diff --git a/daily/us/nasdaq stocks/2/ilag.us.txt b/daily/us/nasdaq stocks/2/ilag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b57a0b8bf641f258ad6f336acfebaccc7f04b38f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ilag.us.txt	
@@ -0,0 +1,905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILAG.US,D,20220713,000000,220.1,264,57.2,61.2,715792.4,0
+ILAG.US,D,20220714,000000,56.5,57.8,22.1,25.4,694408.4,0
+ILAG.US,D,20220715,000000,26,28.4,22.2,22.5,717048.7000000001,0
+ILAG.US,D,20220718,000000,30.8,43.8,30.209,31,10740703,0
+ILAG.US,D,20220719,000000,28.8,33.4,28.6,31.7,812745.5,0
+ILAG.US,D,20220720,000000,30.5,31.7,28.52,29.3,190570.40000000002,0
+ILAG.US,D,20220721,000000,27.6,28.3,25,26.6,169195.7,0
+ILAG.US,D,20220722,000000,24.4,25,21.3,21.8,109666.90000000001,0
+ILAG.US,D,20220725,000000,21.8,22,20.2,21.3,91553.40000000001,0
+ILAG.US,D,20220726,000000,20.1,20.5,18,18.3,97592.5,0
+ILAG.US,D,20220727,000000,17.3,19.64,17.3,17.8,84216.6,0
+ILAG.US,D,20220728,000000,17.6,22.4,16.5,19.9,420359.9,0
+ILAG.US,D,20220729,000000,19.8,23.5,19.5,20.2,321114.2,0
+ILAG.US,D,20220801,000000,19.7,19.999,18,18.8,154139.30000000002,0
+ILAG.US,D,20220802,000000,24.9,39.5,21.6,33.3,4993433.8,0
+ILAG.US,D,20220803,000000,30,32.5,22.8,23.2,582421.9,0
+ILAG.US,D,20220804,000000,22.2,24.499,21,21.9,138512.30000000002,0
+ILAG.US,D,20220805,000000,21.5,38.5,20.2,36,6906414.800000001,0
+ILAG.US,D,20220808,000000,41.4,72.8,37.5,50.7,8697078.200000001,0
+ILAG.US,D,20220809,000000,43.2,46.7,34.3,36.3,673955,0
+ILAG.US,D,20220810,000000,31.4,37.3,30.2,32.6,285780.5,0
+ILAG.US,D,20220811,000000,32.3,39.7,31.7,33.1,375851.5,0
+ILAG.US,D,20220812,000000,32.6,33.799,27.2,27.2,169696.7,0
+ILAG.US,D,20220815,000000,28.5,43.87,27.9,34,2816734.9000000004,0
+ILAG.US,D,20220816,000000,34.2,38.9,32.5,33.9,342025.30000000005,0
+ILAG.US,D,20220817,000000,32.8,33,29.6,31.5,96961.70000000001,0
+ILAG.US,D,20220818,000000,31.2,36,31,31.9,377071.2,0
+ILAG.US,D,20220819,000000,32.1,33.5,30.6,31.5,263306.10000000003,0
+ILAG.US,D,20220822,000000,30.2,31.6,28.4,28.7,88357.6,0
+ILAG.US,D,20220823,000000,34.5,37.2,31.1,31.4,1939167.5,0
+ILAG.US,D,20220824,000000,30.3,31.4,29.5,30.2,85874.5,0
+ILAG.US,D,20220825,000000,30,33.8,29.9,30.9,142197.7,0
+ILAG.US,D,20220826,000000,31.2,32.3,28.6,29.3,81858.90000000001,0
+ILAG.US,D,20220829,000000,28.5,29.273,25.3,25.59,53339.4,0
+ILAG.US,D,20220830,000000,26.4,26.4,22.9,22.905,34276.5,0
+ILAG.US,D,20220831,000000,23.5,26.2,22.931,24.9,234525,0
+ILAG.US,D,20220901,000000,24.7,25.7,22.9,23,43638,0
+ILAG.US,D,20220902,000000,23,24.1,21.1,21.4,36327.700000000004,0
+ILAG.US,D,20220906,000000,21.3,21.3,20,20.2,20759.5,0
+ILAG.US,D,20220907,000000,20.2,20.7,19.6,20.3,32286.2,0
+ILAG.US,D,20220908,000000,20.4,20.407,19.6,20.3,20176.5,0
+ILAG.US,D,20220909,000000,20.7,21.4,20.2,20.4,25892.7,0
+ILAG.US,D,20220912,000000,20.8,21.1,19.7,20.6,69256.3,0
+ILAG.US,D,20220913,000000,19.9,20.6,18.1,18.4,37847.8,0
+ILAG.US,D,20220914,000000,18.7,21.4,16.8,20.9,297978.7,0
+ILAG.US,D,20220915,000000,20.4,22,18.1,18.3,181532.80000000002,0
+ILAG.US,D,20220916,000000,18.3,18.6,17.3,18.5,26954,0
+ILAG.US,D,20220919,000000,18.1,18.2,16.6,16.8,27850.4,0
+ILAG.US,D,20220920,000000,16.6,17,16.2,16.2,28294.7,0
+ILAG.US,D,20220921,000000,16.1,16.4,14.906,16.2,55796.9,0
+ILAG.US,D,20220922,000000,15.743,17.8,15.7,17.4,32618,0
+ILAG.US,D,20220923,000000,17.1,19.3,17.1,18.3,56363.4,0
+ILAG.US,D,20220926,000000,18.3,21.3,17.4,20.4,176930.1,0
+ILAG.US,D,20220927,000000,23.4,27.6,23,26.2,1650194.1,0
+ILAG.US,D,20220928,000000,25.7,29.5,24,28.3,305415,0
+ILAG.US,D,20220929,000000,28.1,31.9,27.1,29.8,182855.6,0
+ILAG.US,D,20220930,000000,29,34.875,27.4,27.5,234024.30000000002,0
+ILAG.US,D,20221003,000000,27.4,32.507,26.6,27.9,120652.20000000001,0
+ILAG.US,D,20221004,000000,28,32.5,28,32.4,99909.70000000001,0
+ILAG.US,D,20221005,000000,31.3,34.9,30.8,33.8,127581.5,0
+ILAG.US,D,20221006,000000,32.8,36.055,31.6,35.6,109431.1,0
+ILAG.US,D,20221007,000000,35,37.3,33.911,37.1,79025.6,0
+ILAG.US,D,20221010,000000,37,52.5,35.8,48.1,889055.9,0
+ILAG.US,D,20221011,000000,45.3,53.5,42.6,53.2,372226.9,0
+ILAG.US,D,20221012,000000,52,53.6,41,49.6,254555.40000000002,0
+ILAG.US,D,20221013,000000,46,53.3,45.7,52.6,194866.80000000002,0
+ILAG.US,D,20221014,000000,52.7,120,40.7,65.1,4049659.9000000004,0
+ILAG.US,D,20221017,000000,40.5,40.9,25.6,29.9,1333500,0
+ILAG.US,D,20221018,000000,28.4,34,27.701,31.6,505813.9,0
+ILAG.US,D,20221019,000000,31,32.6,27.8,28,155350.4,0
+ILAG.US,D,20221020,000000,28,29.8,23,23.5,142104.30000000002,0
+ILAG.US,D,20221021,000000,24,30.1,23.8,27,1162868.6,0
+ILAG.US,D,20221024,000000,25.5,28.4,25,27,82997.5,0
+ILAG.US,D,20221025,000000,26.5,31.2,26.4,29.9,90541.3,0
+ILAG.US,D,20221026,000000,29.8,31.4,28.4,28.5,55727.3,0
+ILAG.US,D,20221027,000000,29,30.7,28.5,29.2,31298.600000000002,0
+ILAG.US,D,20221028,000000,28.7,29.6,28,28.6,26915.7,0
+ILAG.US,D,20221031,000000,28.6,29.5,26.4,26.8,29164.7,0
+ILAG.US,D,20221101,000000,26.7,27.001,25.3,25.5,25134.800000000003,0
+ILAG.US,D,20221102,000000,25.9,26.102,24.499,24.8,20863.2,0
+ILAG.US,D,20221103,000000,26,27.5,24.8,27,85349.90000000001,0
+ILAG.US,D,20221104,000000,27.6,27.8,24.7,25.1,96676.70000000001,0
+ILAG.US,D,20221107,000000,24.3,25,22.5,22.6,33376.3,0
+ILAG.US,D,20221108,000000,22.4,23.2,20.1,20.3,39638.4,0
+ILAG.US,D,20221109,000000,20,20.7,18,18.4,55377.5,0
+ILAG.US,D,20221110,000000,20.2,22,18.9,19.1,45781,0
+ILAG.US,D,20221111,000000,19.2,20.8,19.2,19.9,49703.700000000004,0
+ILAG.US,D,20221114,000000,20.3,20.773,19.2,19.8,18163.2,0
+ILAG.US,D,20221115,000000,19.9,21.7,19.8,20.1,36040.8,0
+ILAG.US,D,20221116,000000,20.2,20.2,19.1,19.4,9197.1,0
+ILAG.US,D,20221117,000000,19.118,19.6,19.1,19.2,6031.8,0
+ILAG.US,D,20221118,000000,19.3,19.4,18.8,19,7240,0
+ILAG.US,D,20221121,000000,19.1,19.255,18.499,18.5,7687.400000000001,0
+ILAG.US,D,20221122,000000,18.6,19,17.2,17.8,12055.400000000001,0
+ILAG.US,D,20221123,000000,17.896,18.4,17.7,18.2,5088.900000000001,0
+ILAG.US,D,20221125,000000,18.2,18.8,17.5,17.8,20177.4,0
+ILAG.US,D,20221128,000000,17.8,18,17.8,17.8,5947.1,0
+ILAG.US,D,20221129,000000,18,18.4,17.5,17.8,16770.100000000002,0
+ILAG.US,D,20221130,000000,17.8,17.8,17.001,17.2,18094.4,0
+ILAG.US,D,20221201,000000,17.6,17.607,17,17,7972.5,0
+ILAG.US,D,20221202,000000,17,18.5,17,17.7,10311.7,0
+ILAG.US,D,20221205,000000,18,19.2,17.4,18.2,27563.4,0
+ILAG.US,D,20221206,000000,17.9,18.3,16.5,16.7,24406.300000000003,0
+ILAG.US,D,20221207,000000,16.5,16.8,15.1,15.1,20037.600000000002,0
+ILAG.US,D,20221208,000000,15.2,16,15.1,15.9,5180.900000000001,0
+ILAG.US,D,20221209,000000,15.8,16.3,15,15.45,15417.2,0
+ILAG.US,D,20221212,000000,15.9,15.9,15.005,15.2,5578.3,0
+ILAG.US,D,20221213,000000,15.6,15.831,14.5,14.5,9531.9,0
+ILAG.US,D,20221214,000000,15,15,13.3,13.8,12626.300000000001,0
+ILAG.US,D,20221215,000000,13.6,13.65,13,13.1,8091.8,0
+ILAG.US,D,20221216,000000,12.8,13.468,12.1,12.3,18448.7,0
+ILAG.US,D,20221219,000000,12.2,12.2,10.2,10.6,19384.600000000002,0
+ILAG.US,D,20221220,000000,10.901,11.175,10.7,10.8,7269.3,0
+ILAG.US,D,20221221,000000,10.6,11.1,10.5,10.8,5551.8,0
+ILAG.US,D,20221222,000000,10.5,11.542,10.5,10.7,7221.700000000001,0
+ILAG.US,D,20221223,000000,10.5,11.5,10.5,10.75,10748.800000000001,0
+ILAG.US,D,20221227,000000,10.5,10.8,9.8,10,15537.400000000001,0
+ILAG.US,D,20221228,000000,10,10,9.099,9.3,5404.700000000001,0
+ILAG.US,D,20221229,000000,9.3,9.604,9.1,9.5,3505.9,0
+ILAG.US,D,20221230,000000,8.5,9.3,8.5,8.8,12475.900000000001,0
+ILAG.US,D,20230103,000000,9.098,18.7,9.098,13.4,661443.2000000001,0
+ILAG.US,D,20230104,000000,11.9,13.5,11.8,12.8,44232.4,0
+ILAG.US,D,20230105,000000,14.7,18.199,13.501,16.1,218283.6,0
+ILAG.US,D,20230106,000000,16,17.279,13.5,15.5,50929.5,0
+ILAG.US,D,20230109,000000,15.3,17.499,15,16.2,27122.800000000003,0
+ILAG.US,D,20230110,000000,17,17.2,15.821,16.7,14763.6,0
+ILAG.US,D,20230111,000000,16.9,19,16.4,17,40126.9,0
+ILAG.US,D,20230112,000000,16.7,17.7,15.2,16,16325.1,0
+ILAG.US,D,20230113,000000,15.5,16,14.4,14.4,22238.100000000002,0
+ILAG.US,D,20230117,000000,15.1,16,14.6,15.2,17011.3,0
+ILAG.US,D,20230118,000000,15.3,16.5,15.1,15.6,36633.8,0
+ILAG.US,D,20230119,000000,16.1,16.299,14.8,15.2,6800.400000000001,0
+ILAG.US,D,20230120,000000,14.8,15.7,14.6,15.3,9166,0
+ILAG.US,D,20230123,000000,14.9,15.7,14.9,15.1,7327.700000000001,0
+ILAG.US,D,20230124,000000,15.8,18.6,15.1,17.1,35356.700000000004,0
+ILAG.US,D,20230125,000000,16.2,17.7,16.2,17.3,8520.2,0
+ILAG.US,D,20230126,000000,17.3,17.3,15.4,15.8,7641.900000000001,0
+ILAG.US,D,20230127,000000,15.6,16.284,15.2,16,7563.3,0
+ILAG.US,D,20230130,000000,16,18.3,15.901,17.5,40633.200000000004,0
+ILAG.US,D,20230131,000000,17.6,17.6,16.5,16.6,8076,0
+ILAG.US,D,20230201,000000,16.3,17.5,16.3,17.2,67735.90000000001,0
+ILAG.US,D,20230202,000000,18.95,20.9,17.7,19.6,103805.1,0
+ILAG.US,D,20230203,000000,18.4,19.6,18.2,18.538,15588.2,0
+ILAG.US,D,20230206,000000,18.3,18.6,16.738,17.1,13015.900000000001,0
+ILAG.US,D,20230207,000000,16.6,17.723,16.101,16.9,7148.6,0
+ILAG.US,D,20230208,000000,16.5,16.7,15.4,15.5,10528.7,0
+ILAG.US,D,20230209,000000,15.4,16,15.2,15.6,3624.3,0
+ILAG.US,D,20230210,000000,15.3,16.521,15.3,15.6,13899,0
+ILAG.US,D,20230213,000000,15.501,16.1,15.2,15.3,3164,0
+ILAG.US,D,20230214,000000,15.6,16.2,14.1,15.2,5324,0
+ILAG.US,D,20230215,000000,14.9,15.2,14.3,14.5,6374.3,0
+ILAG.US,D,20230216,000000,14.8,14.8,13,13,11394.800000000001,0
+ILAG.US,D,20230217,000000,14.3,14.3,12.8,13.9,8372.800000000001,0
+ILAG.US,D,20230221,000000,13.9,13.9,12.1,12.1,6517,0
+ILAG.US,D,20230222,000000,11.7,12.458,11.7,12.3,2750.5,0
+ILAG.US,D,20230223,000000,11.9,12.4,11.7,12.2,1423.8000000000002,0
+ILAG.US,D,20230224,000000,12,12.799,11.6,12.1,3352.1000000000004,0
+ILAG.US,D,20230227,000000,11.9,12.7,11.7,12.1,213589,0
+ILAG.US,D,20230228,000000,15.1,15.4,13,13.4,740735,0
+ILAG.US,D,20230301,000000,13.3,15,13,14.1,88460.3,0
+ILAG.US,D,20230302,000000,13.5,15.8,13.201,15.2,49542.600000000006,0
+ILAG.US,D,20230303,000000,14.836,15.8,14.5,14.9,12280.900000000001,0
+ILAG.US,D,20230306,000000,15.4,15.4,14,14.7,6164.8,0
+ILAG.US,D,20230307,000000,14.2,14.8,13.9,14.1,5964.3,0
+ILAG.US,D,20230308,000000,13.657,13.7,13,13.699,6283.5,0
+ILAG.US,D,20230309,000000,13.201,13.9,12.3,12.5,6604.5,0
+ILAG.US,D,20230310,000000,12.3,13.2,12.2,12.8,6213.6,0
+ILAG.US,D,20230313,000000,12.2,12.65,11.301,11.7,7426.200000000001,0
+ILAG.US,D,20230314,000000,11.7,12.5,11.5,12.3,2499,0
+ILAG.US,D,20230315,000000,11.7,12.291,11.4,12.1,2254.4,0
+ILAG.US,D,20230316,000000,12.496,12.496,11.2,11.5,2983.9,0
+ILAG.US,D,20230317,000000,11.799,11.86,11.1,11.5,2430.8,0
+ILAG.US,D,20230320,000000,11.25,11.5,10.723,11.4,2504.2000000000003,0
+ILAG.US,D,20230321,000000,11.4,11.4,10.715,11.1,3997.9,0
+ILAG.US,D,20230322,000000,11.9,11.9,11.3,11.7,3505.3,0
+ILAG.US,D,20230323,000000,11.8,11.8,11.15,11.5,1957.8000000000002,0
+ILAG.US,D,20230324,000000,11.5,11.63,10.8,11.5,865.9000000000001,0
+ILAG.US,D,20230327,000000,11.3,11.5,10.901,11.5,1253.2,0
+ILAG.US,D,20230328,000000,10.808,11.5,10.8,11.15,628.4000000000001,0
+ILAG.US,D,20230329,000000,10.814,11.198,10.7,10.9,5099.5,0
+ILAG.US,D,20230330,000000,10.8,11.2,10.3,10.401,3767.8,0
+ILAG.US,D,20230331,000000,10.207,10.5,10,10.1,1801.9,0
+ILAG.US,D,20230403,000000,10.352,10.5,10.1,10.5,2588.4,0
+ILAG.US,D,20230404,000000,10.5,10.501,10.1,10.399,1791.3000000000002,0
+ILAG.US,D,20230405,000000,10.4,10.41,9.2,10.2,2969.1000000000004,0
+ILAG.US,D,20230406,000000,9.3,13,9.3,12.05,12996.7,0
+ILAG.US,D,20230410,000000,12.073,14.487,10.501,12.3,32558.5,0
+ILAG.US,D,20230411,000000,11.9,12.999,11.2,12.273,12966.800000000001,0
+ILAG.US,D,20230412,000000,12.1,12.3,10.9,11.2,6957.400000000001,0
+ILAG.US,D,20230413,000000,11.2,12,10.678,11.3,4784,0
+ILAG.US,D,20230414,000000,11.3,11.345,10.7,11.345,877.8000000000001,0
+ILAG.US,D,20230417,000000,11.196,11.196,10.5,10.5,3763.6000000000004,0
+ILAG.US,D,20230418,000000,10.7,10.8,10.401,10.635,922.4000000000001,0
+ILAG.US,D,20230419,000000,10.45,10.9,10.2,10.9,4398.900000000001,0
+ILAG.US,D,20230420,000000,10.7,11.3,10.3,10.6,1318.8000000000002,0
+ILAG.US,D,20230421,000000,10.2,11,9.7,10,6412.700000000001,0
+ILAG.US,D,20230424,000000,10.1,10.3,9.6,9.8,2681.3,0
+ILAG.US,D,20230425,000000,10.5,10.5,9.6,9.6,629.3000000000001,0
+ILAG.US,D,20230426,000000,9.604,9.999,9.6,9.999,1671.2,0
+ILAG.US,D,20230427,000000,10.15,10.9,9.811,10.3,122962.90000000001,0
+ILAG.US,D,20230428,000000,12.7,16.7,11.4,13.2,488499.2,0
+ILAG.US,D,20230501,000000,18.4,21.8,13,15,1353904.2000000002,0
+ILAG.US,D,20230502,000000,12.4,14.3,12.2,13.7,93167.6,0
+ILAG.US,D,20230503,000000,12.7,16.6,11.8,16.2,80535.1,0
+ILAG.US,D,20230504,000000,13.9,15.6,13.3,13.9,27091.300000000003,0
+ILAG.US,D,20230505,000000,13.2,14.2,12.9,13.5,12101.800000000001,0
+ILAG.US,D,20230508,000000,13.4,13.9,12.2,12.986,18660.7,0
+ILAG.US,D,20230509,000000,12.5,13.9,12.5,13.3,7980.200000000001,0
+ILAG.US,D,20230510,000000,13.4,13.9,12.7,12.8,9914.2,0
+ILAG.US,D,20230511,000000,12.8,13.3,12,12.085,5570.900000000001,0
+ILAG.US,D,20230512,000000,12.2,12.5,10.6,11,9233.4,0
+ILAG.US,D,20230515,000000,11,11.85,10.8,11.3,9564.4,0
+ILAG.US,D,20230516,000000,11.479,12.296,10.9,11.2,9396.7,0
+ILAG.US,D,20230517,000000,11,11.99,11,11.6,4610.8,0
+ILAG.US,D,20230518,000000,11.3,11.7,11.101,11.3,1965.1000000000001,0
+ILAG.US,D,20230519,000000,11.3,11.5,11.2,11.31,1868.7,0
+ILAG.US,D,20230522,000000,11.2,11.9,11.2,11.3,2883.1000000000004,0
+ILAG.US,D,20230523,000000,11.511,11.6,10.8,10.8,7031.400000000001,0
+ILAG.US,D,20230524,000000,10.8,11.019,10.6,10.95,2277.7000000000003,0
+ILAG.US,D,20230525,000000,10.6,11,10.257,10.793,3909.3,0
+ILAG.US,D,20230526,000000,10.5,10.9,10.5,10.5,8048.6,0
+ILAG.US,D,20230530,000000,10.5,10.899,10.5,10.7,8727.1,0
+ILAG.US,D,20230531,000000,11.1,11.1,10.4,10.6,5019.6,0
+ILAG.US,D,20230601,000000,10.6,10.8,10.399,10.6,5604.5,0
+ILAG.US,D,20230602,000000,10.7,11.8,10.7,11.7,30122.2,0
+ILAG.US,D,20230605,000000,11.7,11.899,11.1,11.3,11002.800000000001,0
+ILAG.US,D,20230606,000000,11.5,13.5,11.2,12.1,40035.600000000006,0
+ILAG.US,D,20230607,000000,12,12.1,11.7,12,4741.3,0
+ILAG.US,D,20230608,000000,11.8,12,11.3,11.4,2878.1000000000004,0
+ILAG.US,D,20230609,000000,11.1,11.7,11,11,4389.7,0
+ILAG.US,D,20230612,000000,11,11,10.9,10.9,2687,0
+ILAG.US,D,20230613,000000,11.1,12,11.1,11.2,4112.400000000001,0
+ILAG.US,D,20230614,000000,11.45,11.45,10.5,11.3,8714.9,0
+ILAG.US,D,20230615,000000,11.1,11.3,10.8,11.1,3335.9,0
+ILAG.US,D,20230616,000000,11.001,11.2,11,11.173,1376.3000000000002,0
+ILAG.US,D,20230620,000000,10.9,11.4,10.5,10.5,2100,0
+ILAG.US,D,20230621,000000,10.5,11,10.5,10.786,1305.3000000000002,0
+ILAG.US,D,20230622,000000,10.7,10.8,10.5,10.8,937.3000000000001,0
+ILAG.US,D,20230623,000000,10.8,11.1,10.5,10.9,1584.9,0
+ILAG.US,D,20230626,000000,10.52,10.8,10.5,10.6,1283.5,0
+ILAG.US,D,20230627,000000,10.6,10.9,10.401,10.8,3094.2000000000003,0
+ILAG.US,D,20230628,000000,10.8,11.2,10.401,11.2,2494.9,0
+ILAG.US,D,20230629,000000,11.2,11.7,10.6,11.1,13091.5,0
+ILAG.US,D,20230630,000000,10.8,11.7,10.7,11.1,4341.1,0
+ILAG.US,D,20230703,000000,11.363,11.7,11.2,11.4,792,0
+ILAG.US,D,20230705,000000,11.1,11.5,10.908,11.3,1843.3000000000002,0
+ILAG.US,D,20230706,000000,11.5,11.5,10.8,11,2634.3,0
+ILAG.US,D,20230707,000000,11,11.3,10.8,11.2,28437.2,0
+ILAG.US,D,20230710,000000,11.7,12.491,11.301,11.6,21455.7,0
+ILAG.US,D,20230711,000000,12,12,11.4,11.5,4782.900000000001,0
+ILAG.US,D,20230712,000000,11.4,11.997,10.507,11.602,6876.3,0
+ILAG.US,D,20230713,000000,11.4,11.5,11.02,11.4,2409.6,0
+ILAG.US,D,20230714,000000,11.5,11.8,11.1,11.5,3003,0
+ILAG.US,D,20230717,000000,11.5,11.8,11.4,11.5,4192.3,0
+ILAG.US,D,20230718,000000,11.5,12.299,11.1,11.55,10614,0
+ILAG.US,D,20230719,000000,11.499,12.2,11.2,11.9,6684.200000000001,0
+ILAG.US,D,20230720,000000,11.7,12.5,11.201,11.3,29765.800000000003,0
+ILAG.US,D,20230721,000000,11.4,11.9,11.3,11.7,4293.3,0
+ILAG.US,D,20230724,000000,11.9,12,11.5,11.6,4058.1000000000004,0
+ILAG.US,D,20230725,000000,11.7,11.742,11,11.027,5815.900000000001,0
+ILAG.US,D,20230726,000000,11.076,11.1,10.75,10.9,2350.5,0
+ILAG.US,D,20230727,000000,11.1,11.3,10.7,11,4374.6,0
+ILAG.US,D,20230728,000000,11,11.4,10.801,11.2,1934.7,0
+ILAG.US,D,20230731,000000,11.127,11.3,10.8,11.3,6556.1,0
+ILAG.US,D,20230801,000000,11.1,11.1,10.8,10.984,1923.3000000000002,0
+ILAG.US,D,20230802,000000,10.9,11,10.5,10.7,1687.3000000000002,0
+ILAG.US,D,20230803,000000,10.665,11,10.601,10.8,1951.1000000000001,0
+ILAG.US,D,20230804,000000,10.792,10.9,10.609,10.9,780.8000000000001,0
+ILAG.US,D,20230807,000000,10.9,10.9,10.4,10.413,2777.4,0
+ILAG.US,D,20230808,000000,10.4,11.7,10.4,11.5,16574.100000000002,0
+ILAG.US,D,20230809,000000,11.627,11.627,11.104,11.565,8634.1,0
+ILAG.US,D,20230810,000000,11.7,11.7,11,11.4,3085.5,0
+ILAG.US,D,20230811,000000,11.011,11.6,10.7,11.5,4661.3,0
+ILAG.US,D,20230814,000000,11.15,11.8,11,11.6,6159.700000000001,0
+ILAG.US,D,20230815,000000,11.6,11.9,11,11.6,5381.8,0
+ILAG.US,D,20230816,000000,11.3,11.599,11.2,11.4,2353.6,0
+ILAG.US,D,20230817,000000,11.25,11.4,11,11.4,4517.3,0
+ILAG.US,D,20230818,000000,11.2,11.2,10.8,11,4811.400000000001,0
+ILAG.US,D,20230821,000000,11,11.1,10.6,10.7,2716.7000000000003,0
+ILAG.US,D,20230822,000000,10.7,11.104,10.5,10.527,14283.800000000001,0
+ILAG.US,D,20230823,000000,11.1,11.1,10.3,10.4,4184.900000000001,0
+ILAG.US,D,20230824,000000,10.397,10.6,10.3,10.4,4149.8,0
+ILAG.US,D,20230825,000000,10.4,10.7,10.15,10.5,3707.5,0
+ILAG.US,D,20230828,000000,10.464,10.6,10.3,10.6,1103.1000000000001,0
+ILAG.US,D,20230829,000000,10.6,10.7,10.5,10.7,2060.4,0
+ILAG.US,D,20230830,000000,10.65,10.8,10.5,10.8,2159.2000000000003,0
+ILAG.US,D,20230831,000000,10.799,10.799,10.6,10.6,451.1,0
+ILAG.US,D,20230901,000000,10.7,10.7,10.5,10.511,1007.8000000000001,0
+ILAG.US,D,20230905,000000,10.8,10.8,10.3,10.3,727.9000000000001,0
+ILAG.US,D,20230906,000000,10.4,10.4,10.1,10.1,2158,0
+ILAG.US,D,20230907,000000,10.1,10.1,9.5,9.6,3361.3,0
+ILAG.US,D,20230908,000000,9.4,10,9.4,9.9485,1754.8000000000002,0
+ILAG.US,D,20230911,000000,9.6,10,9.6,9.87499,1097,0
+ILAG.US,D,20230912,000000,9.944,10,9.7,9.9,528.9,0
+ILAG.US,D,20230913,000000,9.999,9.999,9.6,9.8,1187.9,0
+ILAG.US,D,20230914,000000,9.6,10,9.6,9.9,797.7,0
+ILAG.US,D,20230915,000000,9.61,9.8,9.501,9.6,944.3000000000001,0
+ILAG.US,D,20230918,000000,9.6,9.6,9.01,9.3,2173.4,0
+ILAG.US,D,20230919,000000,9.7,9.7,9.1,9.5,387.1,0
+ILAG.US,D,20230920,000000,9.5,9.5,8.668,9.2,3089.3,0
+ILAG.US,D,20230921,000000,8.635,9,8.501,8.7,1890.5,0
+ILAG.US,D,20230922,000000,9.073,9.073,8,8.3,2789.1000000000004,0
+ILAG.US,D,20230925,000000,8.3,8.3,8.00101,8.101,592.9,0
+ILAG.US,D,20230926,000000,8.2,9,8.2,8.4,1610.9,0
+ILAG.US,D,20230927,000000,8.678,8.678,8,8.149,2714.9,0
+ILAG.US,D,20230928,000000,8,8.4,8,8.049,830,0
+ILAG.US,D,20230929,000000,8.291,8.4,8.25,8.25,789,0
+ILAG.US,D,20231002,000000,8.29899,8.9,8.15,8.9,2905.9,0
+ILAG.US,D,20231003,000000,8.599,8.9,8.39901,8.8,2683.4,0
+ILAG.US,D,20231004,000000,8.341,8.9,8,8.2,2168.8,0
+ILAG.US,D,20231005,000000,8,8.54899,7.999,8.1,2267.7000000000003,0
+ILAG.US,D,20231006,000000,8.271,8.271,8,8,694.6,0
+ILAG.US,D,20231009,000000,7.629,8,7.164,7.201,2481.5,0
+ILAG.US,D,20231010,000000,7,7.725,6.901,7.699,741.8000000000001,0
+ILAG.US,D,20231011,000000,7.418,8,7.418,7.7,334.5,0
+ILAG.US,D,20231012,000000,7.99899,9.1,7,8.7,6654.3,0
+ILAG.US,D,20231013,000000,8,8.9,7.60001,8.9,849.2,0
+ILAG.US,D,20231016,000000,8.8,9.1,7.918,8.9,611.9,0
+ILAG.US,D,20231017,000000,8.9,9.4,8.281,9.35,1194.5,0
+ILAG.US,D,20231018,000000,8.11401,9.9,8.11401,9.9,3352.2000000000003,0
+ILAG.US,D,20231019,000000,8.313,9.7,8.1,8.101,2185.5,0
+ILAG.US,D,20231020,000000,8.00101,9.498,8.00101,9.198,1476.1000000000001,0
+ILAG.US,D,20231023,000000,9.4,9.4,8.103,8.8,741.9000000000001,0
+ILAG.US,D,20231024,000000,8.6,9,8.18,8.9,388.70000000000005,0
+ILAG.US,D,20231025,000000,8.3,9,7.80101,8.699,1494.5,0
+ILAG.US,D,20231026,000000,8.209,9.1,7.8795,8.53,2100.6,0
+ILAG.US,D,20231027,000000,8.69799,8.69799,7.51,8,1957.1000000000001,0
+ILAG.US,D,20231030,000000,7.99899,8,7.5,8,1330.8000000000002,0
+ILAG.US,D,20231031,000000,8,8,7.694,8,298.6,0
+ILAG.US,D,20231101,000000,7.692,8,7.692,8,895.2,0
+ILAG.US,D,20231102,000000,7.71,8,7.7,8,367.70000000000005,0
+ILAG.US,D,20231103,000000,7.695,8,7.695,7.7565,1269.5,0
+ILAG.US,D,20231106,000000,7.8,7.84,7.201,7.201,767.8000000000001,0
+ILAG.US,D,20231107,000000,7.40001,7.8,7.40001,7.799,540.9,0
+ILAG.US,D,20231108,000000,7.394,9.5,7.394,9.39899,15814.1,0
+ILAG.US,D,20231109,000000,9.2,9.5,8.5,8.55,2824.4,0
+ILAG.US,D,20231110,000000,8.79,9.8,8.79,8.9,6286.400000000001,0
+ILAG.US,D,20231113,000000,9,9,8.15,8.295,1512.1000000000001,0
+ILAG.US,D,20231114,000000,8.3,8.3,7.515,7.701,4224.3,0
+ILAG.US,D,20231115,000000,7.56425,8.24999,7.56425,7.8,2190.9,0
+ILAG.US,D,20231116,000000,7.701,7.99,7.701,7.701,312.8,0
+ILAG.US,D,20231117,000000,7.99899,7.999,7.3,7.55,1569.2,0
+ILAG.US,D,20231120,000000,7.3,7.55,7.003,7.19999,1128.2,0
+ILAG.US,D,20231121,000000,7.44999,7.79899,7.101,7.574,254.3,0
+ILAG.US,D,20231122,000000,7.5,7.8,7.3,7.478,265,0
+ILAG.US,D,20231124,000000,7.33899,7.339,7.299,7.302,1340.7,0
+ILAG.US,D,20231127,000000,7.24,7.477,7.003,7.34949,695.8000000000001,0
+ILAG.US,D,20231128,000000,7.5,7.5,7,7.44,1546.1000000000001,0
+ILAG.US,D,20231129,000000,7.2,7.47799,7.2,7.2,878,0
+ILAG.US,D,20231130,000000,7.47699,7.47699,7.2,7.216,381.20000000000005,0
+ILAG.US,D,20231201,000000,7.215,7.477,7.05,7.477,2937.8,0
+ILAG.US,D,20231204,000000,7.304,7.5,6.8,7.198,1194.1000000000001,0
+ILAG.US,D,20231205,000000,7.2,7.3,7,7.2,708.3000000000001,0
+ILAG.US,D,20231206,000000,7.06,7.39899,6.99899,7.21501,3900.6000000000004,0
+ILAG.US,D,20231207,000000,7,7.2,6.9,7.1,592.3000000000001,0
+ILAG.US,D,20231208,000000,7.5,7.8,7.11,7.6,6483.900000000001,0
+ILAG.US,D,20231211,000000,7.65,7.89,7.46001,7.89,1365.7,0
+ILAG.US,D,20231212,000000,7.9,7.9,7.65,7.65,550.1,0
+ILAG.US,D,20231213,000000,7.9,7.9,7.33304,7.89,601.6,0
+ILAG.US,D,20231214,000000,7.56,7.89,7.401,7.79499,924.9000000000001,0
+ILAG.US,D,20231215,000000,7.7,7.793,7.5,7.5,796,0
+ILAG.US,D,20231218,000000,7.4,7.88,7.3,7.8,937.7,0
+ILAG.US,D,20231219,000000,7.9,7.9,7.201,7.3,1146,0
+ILAG.US,D,20231220,000000,7.101,7.79899,7.1,7.15,1092.4,0
+ILAG.US,D,20231221,000000,6.891,7.59899,6.891,7.02,1356.4,0
+ILAG.US,D,20231222,000000,7.39,7.6,7.01,7.159,2345.3,0
+ILAG.US,D,20231226,000000,7.2,7.57,6.827,7,4499,0
+ILAG.US,D,20231227,000000,7,7.09899,6.55,7.09899,3180.8,0
+ILAG.US,D,20231228,000000,7.2,7.2,7,7.2,2494.2000000000003,0
+ILAG.US,D,20231229,000000,7,7.75,6.652,7.245,16185.2,0
+ILAG.US,D,20240102,000000,7.25,7.49899,6.9,7.19,7189.900000000001,0
+ILAG.US,D,20240103,000000,7.09999,7.4,7.002,7.2,1105.4,0
+ILAG.US,D,20240104,000000,7.399,7.65,7.2,7.599,15121.7,0
+ILAG.US,D,20240105,000000,7.562,7.6,7.177,7.3,3465.5,0
+ILAG.US,D,20240108,000000,7.25,7.25,6.8,7,3208.9,0
+ILAG.US,D,20240109,000000,7.25,7.45,6.6,6.9,3481.9,0
+ILAG.US,D,20240110,000000,6.765,7.19899,6.75,6.8,1821.4,0
+ILAG.US,D,20240111,000000,6.71,6.99999,6.7,6.8,186.4,0
+ILAG.US,D,20240112,000000,6.6,7.19899,6.6,6.9,813,0
+ILAG.US,D,20240116,000000,6.6,6.7,5.113,5.205,11398.2,0
+ILAG.US,D,20240117,000000,5.394,5.69899,5,5.19899,3765.2000000000003,0
+ILAG.US,D,20240118,000000,5.29899,5.3,4.62,4.79899,1958.9,0
+ILAG.US,D,20240119,000000,4.613,5,4.606,4.89899,2173.4,0
+ILAG.US,D,20240122,000000,4.836,4.836,3.813,3.9,6794.200000000001,0
+ILAG.US,D,20240123,000000,3.9,4.299,3.9,3.93,7093.5,0
+ILAG.US,D,20240124,000000,3.95,4.25,3.93,4.001,7637.1,0
+ILAG.US,D,20240125,000000,3.895,3.95001,3.5,3.899,3386.6000000000004,0
+ILAG.US,D,20240126,000000,3.9,4,3.9,3.9,357.20000000000005,0
+ILAG.US,D,20240129,000000,3.9,3.95,3.8,3.8,816.2,0
+ILAG.US,D,20240130,000000,3.8,3.99899,3.75,3.8,1567.2,0
+ILAG.US,D,20240131,000000,3.99899,3.99899,3.8,3.8,398.3,0
+ILAG.US,D,20240201,000000,3.89899,3.89899,3.805,3.805,175.60000000000002,0
+ILAG.US,D,20240202,000000,3.9,4,3.76,3.899,1850.3000000000002,0
+ILAG.US,D,20240205,000000,3.89899,3.9,3.6,3.6,3412.7000000000003,0
+ILAG.US,D,20240206,000000,3.6,4.97,3.511,4.6,16745.5,0
+ILAG.US,D,20240207,000000,4.462,4.6,3.327,4.082,13048.800000000001,0
+ILAG.US,D,20240208,000000,3.835,4.93799,3.65,4.69899,426634.30000000005,0
+ILAG.US,D,20240209,000000,7.156,9.9,6.053,6.914,2107122.7,0
+ILAG.US,D,20240212,000000,5.899,8.357,5.62,7.6,144471.30000000002,0
+ILAG.US,D,20240213,000000,7.175,11.4,6.9,9.7,340251.2,0
+ILAG.US,D,20240214,000000,9.02,9.3,8,8.11,32760.5,0
+ILAG.US,D,20240215,000000,8,9.1,7.67,8.5,10073.300000000001,0
+ILAG.US,D,20240216,000000,8.80499,8.95,8,8.9,23839.5,0
+ILAG.US,D,20240220,000000,8.8,8.8,8.1,8.533,8880.1,0
+ILAG.US,D,20240221,000000,8.47,9.1,8.00101,8.22,18664.3,0
+ILAG.US,D,20240222,000000,8.78,8.78,8.003,8.4,1754.1000000000001,0
+ILAG.US,D,20240223,000000,8.033,8.39,7.8,8.149,4390.6,0
+ILAG.US,D,20240226,000000,7.64027,7.8,5.214,5.8,25552.100000000002,0
+ILAG.US,D,20240227,000000,5.48,5.994,5.425,5.601,11622.2,0
+ILAG.US,D,20240228,000000,5.4,5.6,5,5.011,6554.700000000001,0
+ILAG.US,D,20240229,000000,5.105,5.271,4.51,4.92549,6119.700000000001,0
+ILAG.US,D,20240301,000000,4.828,5.5999,4.63,4.9,4620.8,0
+ILAG.US,D,20240304,000000,5.5,5.5,4.522,4.522,3415.8,0
+ILAG.US,D,20240305,000000,4.67,5.1,4.67,5.088,2854.2000000000003,0
+ILAG.US,D,20240306,000000,5.3,5.3,4.7,4.936,5362.400000000001,0
+ILAG.US,D,20240307,000000,5.2,5.2,4.60053,4.60053,1300.4,0
+ILAG.US,D,20240308,000000,4.849,5.003,4.83,4.9145,3185.4,0
+ILAG.US,D,20240311,000000,4.92,5.3,4.7,5.04949,1308.8000000000002,0
+ILAG.US,D,20240312,000000,5,5.23949,4.803,5.001,4352.8,0
+ILAG.US,D,20240313,000000,4.905,5.442,4.905,5,3756.2000000000003,0
+ILAG.US,D,20240314,000000,5,5.499,5,5.1,4083.1000000000004,0
+ILAG.US,D,20240315,000000,5.40001,5.45,5.1,5.29999,2901.4,0
+ILAG.US,D,20240318,000000,5.11,5.11,4.806,5.0021,2410.1,0
+ILAG.US,D,20240319,000000,5,5.1,4.871,4.91,1804,0
+ILAG.US,D,20240320,000000,5.03,5.3,4.6,4.86299,2565.2000000000003,0
+ILAG.US,D,20240321,000000,4.8,5.198,4.8,4.99299,2568.4,0
+ILAG.US,D,20240322,000000,4.916,5.19,4.5,4.5,2943.8,0
+ILAG.US,D,20240325,000000,4.7,4.999,4.12,4.33599,3773.5,0
+ILAG.US,D,20240326,000000,4.37,5,4.37,4.994,21560.5,0
+ILAG.US,D,20240327,000000,5.555,5.555,4.56243,4.7515,19346.5,0
+ILAG.US,D,20240328,000000,4.762,5.146,4.602,4.9,6682,0
+ILAG.US,D,20240401,000000,4.7,5.14599,4.7,4.86,1908.4,0
+ILAG.US,D,20240402,000000,4.8,5.05,4.651,4.999,3731.9,0
+ILAG.US,D,20240403,000000,4.999,5,4.523,4.6,2936.6000000000004,0
+ILAG.US,D,20240404,000000,4.65,5,4.65,4.915,1255.4,0
+ILAG.US,D,20240405,000000,4.65,4.883,4.61,4.883,1146.6000000000001,0
+ILAG.US,D,20240408,000000,4.883,5.1,4.651,4.70001,706,0
+ILAG.US,D,20240409,000000,4.7,4.799,4.63749,4.63749,2084.8,0
+ILAG.US,D,20240410,000000,4.72499,4.885,4.6605,4.77499,1173,0
+ILAG.US,D,20240411,000000,4.855,4.855,4.7,4.79,387.1,0
+ILAG.US,D,20240412,000000,4.6001,4.799,4.3,4.6,4533.3,0
+ILAG.US,D,20240415,000000,4.389,4.5,4.213,4.49,795,0
+ILAG.US,D,20240416,000000,4.213,4.3515,4.213,4.3,647.1,0
+ILAG.US,D,20240417,000000,4.213,4.299,4.18,4.256,1392.1000000000001,0
+ILAG.US,D,20240418,000000,4.061,4.6,4.004,4.547,9137.2,0
+ILAG.US,D,20240419,000000,4.5,5.2,4.435,4.7,11569.400000000001,0
+ILAG.US,D,20240422,000000,4.52,5.5,4.5,4.7,11019.5,0
+ILAG.US,D,20240423,000000,4.47,5.2,4.4,4.81,12520.400000000001,0
+ILAG.US,D,20240424,000000,5.1,5.4,4.6,5.4,203845.7,0
+ILAG.US,D,20240425,000000,7.3,7.31156,5.012,5.63,1648227.9000000001,0
+ILAG.US,D,20240426,000000,5.118,7.2,5.117,6.926,137796.1,0
+ILAG.US,D,20240429,000000,6.282,7.8,5,7.472,101463.70000000001,0
+ILAG.US,D,20240430,000000,6.726,7.47199,5.82976,6.1,22133.800000000003,0
+ILAG.US,D,20240501,000000,5.6,5.998,5.205,5.659,9175.7,0
+ILAG.US,D,20240502,000000,5.568,5.988,5.36,5.795,5058.6,0
+ILAG.US,D,20240503,000000,5.61,5.988,5.6,5.711,3313.2000000000003,0
+ILAG.US,D,20240506,000000,5.749,5.888,5.4,5.5,8574.7,0
+ILAG.US,D,20240507,000000,5.21,5.35,4.83,4.91,7080.900000000001,0
+ILAG.US,D,20240508,000000,4.9,5,4.9,4.911,5166.8,0
+ILAG.US,D,20240509,000000,4.8,5.1,4.623,4.734,3213.2000000000003,0
+ILAG.US,D,20240510,000000,4.7,4.848,4.213,4.5,12812,0
+ILAG.US,D,20240513,000000,4.5,4.899,4.223,4.899,15128.2,0
+ILAG.US,D,20240514,000000,4.8,5.20001,4.8,5.195,9725.6,0
+ILAG.US,D,20240515,000000,5.07,5.197,4.875,4.875,1301.5,0
+ILAG.US,D,20240516,000000,4.975,5.1,4.616,4.707,3784.5,0
+ILAG.US,D,20240517,000000,4.613,5.2,4.512,4.902,13905.800000000001,0
+ILAG.US,D,20240520,000000,5.07,7.2,4.894,5.11,69631.1,0
+ILAG.US,D,20240521,000000,5.08,5.4,4.9,5.161,28436.2,0
+ILAG.US,D,20240522,000000,5.3,5.39899,4.9,5.036,5866.900000000001,0
+ILAG.US,D,20240523,000000,5.036,5.1,4.76,4.884,5306,0
+ILAG.US,D,20240524,000000,4.88,5,4.65,4.65,3401.6000000000004,0
+ILAG.US,D,20240528,000000,4.65,4.838,4.503,4.503,8744.4,0
+ILAG.US,D,20240529,000000,4.503,4.6,4.303,4.498,4484.1,0
+ILAG.US,D,20240530,000000,4.451,4.828,4.21387,4.3,10357.6,0
+ILAG.US,D,20240531,000000,4.42,4.558,4.208,4.213,9494.9,0
+ILAG.US,D,20240603,000000,4.311,6.057,4,4.434,277360.60000000003,0
+ILAG.US,D,20240604,000000,4.411,5.5,4.297,4.91,78034.2,0
+ILAG.US,D,20240605,000000,4.949,4.949,4.116,4.523,18886.600000000002,0
+ILAG.US,D,20240606,000000,4.168,4.399,4.013,4.121,9797.7,0
+ILAG.US,D,20240607,000000,4,4.199,3.713,3.886,8112.900000000001,0
+ILAG.US,D,20240610,000000,3.801,4.35,3.789,4.048,12344.900000000001,0
+ILAG.US,D,20240611,000000,4.2,4.2,3.82,3.932,3297.5,0
+ILAG.US,D,20240612,000000,3.84,4.1,3.7,3.95,4862.2,0
+ILAG.US,D,20240613,000000,4,5.8,3.901,4.432,375021.80000000005,0
+ILAG.US,D,20240614,000000,4.2,4.658,3.5,3.9,52506.100000000006,0
+ILAG.US,D,20240617,000000,3.6,3.962,3.6,3.74949,15097.2,0
+ILAG.US,D,20240618,000000,3.63,3.746,3.6,3.66,16246.5,0
+ILAG.US,D,20240620,000000,3.89,4.1,3.74,4.05,8679.1,0
+ILAG.US,D,20240621,000000,3.898,4.298,3.807,4.072,6306.8,0
+ILAG.US,D,20240624,000000,4.056,4.056,3.856,4.027,6927.5,0
+ILAG.US,D,20240625,000000,4.1,4.49,4.02,4.275,25314.300000000003,0
+ILAG.US,D,20240626,000000,4,4.18,3.81,4.15,7244.900000000001,0
+ILAG.US,D,20240627,000000,3.97,4.199,3.85,4,3554.9,0
+ILAG.US,D,20240628,000000,3.97,4.1,3.62,3.9,8719.300000000001,0
+ILAG.US,D,20240701,000000,3.801,3.86,3.711,3.799,5777.6,0
+ILAG.US,D,20240702,000000,3.712,4,3.711,3.79,4654.7,0
+ILAG.US,D,20240703,000000,3.99,3.99,3.7,3.899,2554.9,0
+ILAG.US,D,20240705,000000,3.898,4.09,3.754,4.011,4123.3,0
+ILAG.US,D,20240708,000000,4.01,4.5,4.01,4.354,30177.300000000003,0
+ILAG.US,D,20240709,000000,4.6,5.2,3.9,4.988,43346.4,0
+ILAG.US,D,20240710,000000,4.855,5.551,4.855,5.302,40993.600000000006,0
+ILAG.US,D,20240711,000000,5.5,5.5,5,5.24128,13563.900000000001,0
+ILAG.US,D,20240712,000000,5.336,5.757,5.333,5.501,18836.2,0
+ILAG.US,D,20240715,000000,5.6,5.6,4.9,5.3,3320.5,0
+ILAG.US,D,20240716,000000,5.299,6.2,5.11,6.076,20721.7,0
+ILAG.US,D,20240717,000000,6.1,7.5,6.1,7.1,31914.9,0
+ILAG.US,D,20240718,000000,7,8.767,6.803,7.749,49267.700000000004,0
+ILAG.US,D,20240719,000000,8.095,10.2,7.7,8.25,98995.6,0
+ILAG.US,D,20240722,000000,8.977,9,6.266,6.688,35634.6,0
+ILAG.US,D,20240723,000000,6.282,8.5,6.282,7.229,17453.4,0
+ILAG.US,D,20240724,000000,7.462,8.377,7.075,8.299,10055.1,0
+ILAG.US,D,20240725,000000,7.8,8.6,7.71,8.45,7668.1,0
+ILAG.US,D,20240726,000000,8.207,9.78216,7.80001,8.149,30417.100000000002,0
+ILAG.US,D,20240729,000000,8,9.5,8,8.526,6726.400000000001,0
+ILAG.US,D,20240730,000000,8.5,9,7.8,7.99999,19058,0
+ILAG.US,D,20240731,000000,7.712,8,6.178,6.691,38937.5,0
+ILAG.US,D,20240801,000000,6.512,6.78,6.233,6.248,6818.1,0
+ILAG.US,D,20240802,000000,5.9,6.76,5.9,6.201,2318.1,0
+ILAG.US,D,20240805,000000,6.743,7.97,6.01301,7.074,16348.800000000001,0
+ILAG.US,D,20240806,000000,7.09,7.7,6.52,6.957,15377,0
+ILAG.US,D,20240807,000000,7.304,7.304,6.5,6.847,12470.400000000001,0
+ILAG.US,D,20240808,000000,6.511,7.68,6.511,7.1,10546.2,0
+ILAG.US,D,20240809,000000,6.8,7.7,6.8,7.38,4556.1,0
+ILAG.US,D,20240812,000000,7.2,7.97,7.2,7.97,21390.9,0
+ILAG.US,D,20240813,000000,7.97,8,7.5,7.999,2693.1000000000004,0
+ILAG.US,D,20240814,000000,7.999,8.2,7.7,7.936,5525,0
+ILAG.US,D,20240815,000000,8,8.2,7.8,7.9,11661.2,0
+ILAG.US,D,20240816,000000,8.4,8.4,7.81,8,4618.400000000001,0
+ILAG.US,D,20240819,000000,8.1,8.109,7.8,8,2722.3,0
+ILAG.US,D,20240820,000000,8,8.2,7.6,7.8,2643.6000000000004,0
+ILAG.US,D,20240821,000000,8.1,8.494,7.811,8.441,19001.4,0
+ILAG.US,D,20240822,000000,8.45,8.5,8.21,8.5,3443.7000000000003,0
+ILAG.US,D,20240823,000000,8.7,9.3,7.91,9.3,14947.300000000001,0
+ILAG.US,D,20240826,000000,9.8,9.8,7.094,9.297,361417,0
+ILAG.US,D,20240827,000000,8.6,9.2,8.34,9.18,24440.600000000002,0
+ILAG.US,D,20240828,000000,8.677,10.1,8.5,10.1,65407.3,0
+ILAG.US,D,20240829,000000,10.3,11.8,10.15,11.7,46811.3,0
+ILAG.US,D,20240830,000000,11.8,13.399,11.8,12.5,25763.100000000002,0
+ILAG.US,D,20240903,000000,12.3,13.5,10.5,12.099,27893.2,0
+ILAG.US,D,20240904,000000,11.6,12.699,11.6,12.299,4705.2,0
+ILAG.US,D,20240905,000000,12.5,12.5,11.8,11.9,3786.6000000000004,0
+ILAG.US,D,20240906,000000,12.5,12.799,11.9,12.399,8001.3,0
+ILAG.US,D,20240909,000000,12.3,12.7,12.2,12.3,6342.200000000001,0
+ILAG.US,D,20240910,000000,12.4,12.799,11.2,11.6,8834.9,0
+ILAG.US,D,20240911,000000,12,12.5,11.4,11.999,25105.600000000002,0
+ILAG.US,D,20240912,000000,12,12.1,11.3,11.799,8196.1,0
+ILAG.US,D,20240913,000000,11.8,11.999,11.3,11.699,1519.7,0
+ILAG.US,D,20240916,000000,11.6,11.999,11,11.1,7844.900000000001,0
+ILAG.US,D,20240917,000000,10.5,10.864,8.81101,8.901,58288.9,0
+ILAG.US,D,20240918,000000,9.257,9.5,8.429,9.199,12799.300000000001,0
+ILAG.US,D,20240919,000000,9.3,10.5,9.013,10.4,10862.7,0
+ILAG.US,D,20240920,000000,10.1,10.699,10,10,6322.1,0
+ILAG.US,D,20240923,000000,10.1,10.7,10,10.6,3052.1000000000004,0
+ILAG.US,D,20240924,000000,10.75,10.75,10.2,10.699,4018.2000000000003,0
+ILAG.US,D,20240925,000000,10.6,10.699,10.2,10.399,1823.4,0
+ILAG.US,D,20240926,000000,10.7,10.799,10.2,10.4,1945.6000000000001,0
+ILAG.US,D,20240927,000000,10.698,10.9,10.4,10.6,4342.3,0
+ILAG.US,D,20240930,000000,10.899,11.5,10.6,11.499,4885.8,0
+ILAG.US,D,20241001,000000,11,11.4,10.7,11,4035.7000000000003,0
+ILAG.US,D,20241002,000000,10.8,10.999,10.2,10.699,13817,0
+ILAG.US,D,20241003,000000,10.9,10.999,10.18,10.6,8235.800000000001,0
+ILAG.US,D,20241004,000000,10.899,10.899,10.2,10.599,5332.1,0
+ILAG.US,D,20241007,000000,10.6,10.699,10.1,10.499,4352.2,0
+ILAG.US,D,20241008,000000,10.699,10.699,10.029,10.399,2763.6000000000004,0
+ILAG.US,D,20241009,000000,10.3,10.5,10.1,10.299,2531.4,0
+ILAG.US,D,20241010,000000,10,10.599,9.8,10.0823,3250.4,0
+ILAG.US,D,20241011,000000,10.3,10.399,10.1,10.3,20290.600000000002,0
+ILAG.US,D,20241014,000000,10.3,10.399,10.101,10.199,600.1,0
+ILAG.US,D,20241015,000000,10.2,10.399,9.902,9.999,4356.7,0
+ILAG.US,D,20241016,000000,10.6,10.6,10.1,10.2,3318.1000000000004,0
+ILAG.US,D,20241017,000000,10.1,10.399,9.8,9.8,962,0
+ILAG.US,D,20241018,000000,10.2,10.4,9.676,10.3,2255.2000000000003,0
+ILAG.US,D,20241021,000000,10.299,10.299,9.8,10,1105.2,0
+ILAG.US,D,20241022,000000,10.199,10.2,9.566,9.8,3203.9,0
+ILAG.US,D,20241023,000000,10.2,10.2,9.901,10,1485.5,0
+ILAG.US,D,20241024,000000,10.1,10.2,9.945,10,1026.3,0
+ILAG.US,D,20241025,000000,10.2,10.4,10.2,10.4,2195.7000000000003,0
+ILAG.US,D,20241028,000000,10.3,10.7,10.2,10.6,1593,0
+ILAG.US,D,20241029,000000,10.9,10.9,10.411,10.798,4447.900000000001,0
+ILAG.US,D,20241030,000000,10.699,10.999,10.2,10.699,2955.1000000000004,0
+ILAG.US,D,20241031,000000,10.6,10.899,10.4,10.699,1120.3,0
+ILAG.US,D,20241101,000000,10.899,10.899,10.4,10.599,513.1,0
+ILAG.US,D,20241104,000000,10.9,10.9,10.101,10.4,699,0
+ILAG.US,D,20241105,000000,10,10.3,9.566,9.6,2021.9,0
+ILAG.US,D,20241106,000000,10.5,10.5,10.2,10.3,835.6,0
+ILAG.US,D,20241107,000000,10.377,10.399,10.1,10.1,312,0
+ILAG.US,D,20241108,000000,10,10.3,9.8,9.999,1416.2,0
+ILAG.US,D,20241111,000000,9.8,10.4,9.8,10.4,1710.9,0
+ILAG.US,D,20241112,000000,10.2,10.499,10.2,10.474,784.1,0
+ILAG.US,D,20241113,000000,10.6,10.699,10.393,10.6,1125.1000000000001,0
+ILAG.US,D,20241114,000000,10.6,10.6,10.2,10.299,1237.2,0
+ILAG.US,D,20241115,000000,10.599,10.599,10,10.092,691.2,0
+ILAG.US,D,20241118,000000,10,10.299,10,10.299,908.7,0
+ILAG.US,D,20241119,000000,10,10.399,10,10.199,606.4,0
+ILAG.US,D,20241120,000000,10.2,10.2,9.96,10.199,1073.6000000000001,0
+ILAG.US,D,20241121,000000,10.599,10.599,10.2,10.499,435.8,0
+ILAG.US,D,20241122,000000,10.599,10.599,10.1,10.2,615.5,0
+ILAG.US,D,20241125,000000,10.388,10.388,10,10.199,831,0
+ILAG.US,D,20241126,000000,10.2,10.399,10,10.289,1867.6000000000001,0
+ILAG.US,D,20241127,000000,10.299,10.499,10.1,10.2,1358.1000000000001,0
+ILAG.US,D,20241129,000000,10,10.5,10,10.199,2920.1000000000004,0
+ILAG.US,D,20241202,000000,10.599,10.599,10.002,10.201,1580.3000000000002,0
+ILAG.US,D,20241203,000000,10.1,10.399,10,10.099,1474.5,0
+ILAG.US,D,20241204,000000,10.1,10.299,10,10.199,796.6,0
+ILAG.US,D,20241205,000000,10.299,10.299,9.6094,9.999,862.9000000000001,0
+ILAG.US,D,20241206,000000,10,10.1,9.74,10,885.8000000000001,0
+ILAG.US,D,20241209,000000,9.9,10.1,9.14,9.78,1873.6000000000001,0
+ILAG.US,D,20241210,000000,9.78,9.817,8.141,8.679,4698.900000000001,0
+ILAG.US,D,20241211,000000,8.3,8.69,7.38901,8.201,2108.8,0
+ILAG.US,D,20241212,000000,8.5,9.2,7.47,8.679,1827.2,0
+ILAG.US,D,20241213,000000,9.2,9.2,8.5,8.5,1544.4,0
+ILAG.US,D,20241216,000000,8.9,8.9,8.5,8.9,2949.7000000000003,0
+ILAG.US,D,20241217,000000,8.9,9.2,8.203,9.199,3779.1000000000004,0
+ILAG.US,D,20241218,000000,9.199,9.799,9,9.4,2650.9,0
+ILAG.US,D,20241219,000000,9.4,9.8,9.1,9.6,2432.5,0
+ILAG.US,D,20241220,000000,9.6,9.8,9.2,9.58,34554.6,0
+ILAG.US,D,20241223,000000,9.3,9.58,8.7,8.7,6054.5,0
+ILAG.US,D,20241224,000000,9.08,9.2,8.5,8.875,2788.5,0
+ILAG.US,D,20241226,000000,8.777,9.4,8.7,9.06,4086,0
+ILAG.US,D,20241227,000000,9.06,9.06,8.338,8.499,706,0
+ILAG.US,D,20241230,000000,8.7,9,8.3,8.92,6862.6,0
+ILAG.US,D,20241231,000000,9.2,9.77,9,9.21,3564.4,0
+ILAG.US,D,20250102,000000,9.4,9.7,8.6,8.92,2775.3,0
+ILAG.US,D,20250103,000000,9.14,9.14,8.5,8.68,1364.3000000000002,0
+ILAG.US,D,20250106,000000,8.9,9.01,8.213,8.68,1436.1000000000001,0
+ILAG.US,D,20250107,000000,9.024,9.024,8.7,8.9,1278.7,0
+ILAG.US,D,20250108,000000,8.8465,8.98,8.313,8.579,928.4000000000001,0
+ILAG.US,D,20250110,000000,8.6,8.8,8.5,8.8,411.20000000000005,0
+ILAG.US,D,20250113,000000,8.8,8.86,8.313,8.45,2434.4,0
+ILAG.US,D,20250114,000000,8.75,8.9,8.243,8.57,3718.7000000000003,0
+ILAG.US,D,20250115,000000,9.2,9.2,8.5,8.85,1459.4,0
+ILAG.US,D,20250116,000000,8.85,8.85,8.42194,8.82,65.5,0
+ILAG.US,D,20250117,000000,8.82,8.82,8.5065,8.64,286.7,0
+ILAG.US,D,20250121,000000,8.64,8.81,8.625,8.68,241,0
+ILAG.US,D,20250122,000000,8.68,8.68,8.5,8.501,419.8,0
+ILAG.US,D,20250123,000000,8.5,8.82,8.013,8.48,1895.2,0
+ILAG.US,D,20250124,000000,8.734,8.78,8.4,8.4,402,0
+ILAG.US,D,20250127,000000,8.3,8.8,8.217,8.34,1362,0
+ILAG.US,D,20250128,000000,8.387,8.8,8.301,8.5,592.9,0
+ILAG.US,D,20250129,000000,8.3,8.6,8.29899,8.368,680.6,0
+ILAG.US,D,20250130,000000,8.3,8.74,8.3,8.34,1232.4,0
+ILAG.US,D,20250131,000000,8.7,8.8,8.2,8.236,1027.8,0
+ILAG.US,D,20250203,000000,8.415,8.48,8.25,8.368,274.3,0
+ILAG.US,D,20250204,000000,8.7,8.7,8.41883,8.574,228.20000000000002,0
+ILAG.US,D,20250205,000000,8.55,8.55,6.731,8.005,2431.8,0
+ILAG.US,D,20250206,000000,8.498,8.498,6.813,7.6,4175.900000000001,0
+ILAG.US,D,20250207,000000,7.5,8.17,7.5,7.64,1858,0
+ILAG.US,D,20250210,000000,7.6,8.289,7.203,8.09,1801.4,0
+ILAG.US,D,20250211,000000,8.38,8.4,7.203,7.9,1084.3,0
+ILAG.US,D,20250212,000000,8,8.2,7.44,7.7,2139.3,0
+ILAG.US,D,20250213,000000,8,8,7.85,7.85,581.3000000000001,0
+ILAG.US,D,20250214,000000,8.05,8.05,7.9,7.99,614.5,0
+ILAG.US,D,20250218,000000,7.969,8.37,7.316,8.2,1498.4,0
+ILAG.US,D,20250219,000000,8.4,8.4,8.1,8.398,418.90000000000003,0
+ILAG.US,D,20250220,000000,8,8.4,8,8.4,1064,0
+ILAG.US,D,20250221,000000,8.3,8.399,7.53,8.3,1252.3000000000002,0
+ILAG.US,D,20250224,000000,8.3,8.383,8.201,8.3,842.2,0
+ILAG.US,D,20250225,000000,8.2,8.4,7.838,8.2,4617.400000000001,0
+ILAG.US,D,20250226,000000,5.3,6,5,5.608,47824.4,0
+ILAG.US,D,20250227,000000,5.8,5.8,4.113,5.158,26083.100000000002,0
+ILAG.US,D,20250228,000000,5.1,5.655,4.613,5.45,12339.300000000001,0
+ILAG.US,D,20250303,000000,4.451,5.34,4.113,4.964,16410.600000000002,0
+ILAG.US,D,20250304,000000,5.02,5.096,4.72501,5,4856.900000000001,0
+ILAG.US,D,20250305,000000,4.899,5.5,4.8,5.4,55673.4,0
+ILAG.US,D,20250306,000000,6.3,6.839,4.612,5.04,183045.30000000002,0
+ILAG.US,D,20250307,000000,4.9,5.5,4.77,5.08001,20612.300000000003,0
+ILAG.US,D,20250310,000000,4.8,5.2,4.57,4.80699,7037.700000000001,0
+ILAG.US,D,20250311,000000,4.982,4.983,4.203,4.5,10905.300000000001,0
+ILAG.US,D,20250312,000000,4.15001,4.9,4.15,4.49323,8696.300000000001,0
+ILAG.US,D,20250313,000000,4.462,4.79999,4,4.536,10500.400000000001,0
+ILAG.US,D,20250314,000000,3.75,4.8,3.712,4.69,16520.2,0
+ILAG.US,D,20250317,000000,4.1,4.744,4.004,4.43,1552.7,0
+ILAG.US,D,20250318,000000,4.004,4.4,4.004,4.351,1654.2,0
+ILAG.US,D,20250319,000000,4.4,4.4,4.2,4.39999,1081.8,0
+ILAG.US,D,20250320,000000,4.136,4.6,4.103,4.4,4838,0
+ILAG.US,D,20250321,000000,4.12301,4.6,4.123,4.212,1422.9,0
+ILAG.US,D,20250324,000000,4.12,4.83,4.12,4.396,32596.600000000002,0
+ILAG.US,D,20250325,000000,4.316,4.5,3.89,3.957,9900.800000000001,0
+ILAG.US,D,20250326,000000,4,4,3.811,3.811,6955.5,0
+ILAG.US,D,20250327,000000,3.987,4.335,3.553,3.79,11255.1,0
+ILAG.US,D,20250328,000000,3.61,3.895,3.61,3.701,1064.8,0
+ILAG.US,D,20250331,000000,3.611,4.072,3.611,3.701,1391.5,0
+ILAG.US,D,20250401,000000,3.83,3.928,3.63,3.927,3806.1000000000004,0
+ILAG.US,D,20250402,000000,4.1,4.1,3.703,4,521.3000000000001,0
+ILAG.US,D,20250403,000000,4.05,4.33499,3.703,3.703,645.9000000000001,0
+ILAG.US,D,20250404,000000,3.9,3.9,3.612,3.612,4380.900000000001,0
+ILAG.US,D,20250407,000000,3.601,3.659,3.601,3.658,2054.6,0
+ILAG.US,D,20250408,000000,3.84999,3.9,3.686,3.89,621,0
+ILAG.US,D,20250409,000000,3.688,3.8999,3.686,3.8,692.4000000000001,0
+ILAG.US,D,20250410,000000,3.7,3.7,3.51,3.576,3412.2000000000003,0
+ILAG.US,D,20250411,000000,3.51,3.9,3.51,3.51,1493.2,0
+ILAG.US,D,20250414,000000,4,4,3.51,3.69813,12308,0
+ILAG.US,D,20250415,000000,3.7,3.7,3.513,3.51466,879.8000000000001,0
+ILAG.US,D,20250416,000000,3.521,3.7,3.47,3.531,1480.1000000000001,0
+ILAG.US,D,20250417,000000,3.531,4.2,3.508,3.621,53761.100000000006,0
+ILAG.US,D,20250421,000000,3.6,3.9,3.6,3.9,3577.9,0
+ILAG.US,D,20250422,000000,3.99,3.99,3.602,3.695,1857.7,0
+ILAG.US,D,20250423,000000,3.875,3.875,3.633,3.85,1418.3000000000002,0
+ILAG.US,D,20250424,000000,4,4.2,3.812,3.985,1361.5,0
+ILAG.US,D,20250425,000000,4.182,4.184,3.611,3.915,2306.6,0
+ILAG.US,D,20250428,000000,3.8,4.069,3.8,3.841,1210.3,0
+ILAG.US,D,20250429,000000,3.801,4,3.7,3.75,930.8000000000001,0
+ILAG.US,D,20250430,000000,3.75,4.004,3.7,3.805,2039.9,0
+ILAG.US,D,20250501,000000,3.7,4,3.7,3.815,474.3,0
+ILAG.US,D,20250502,000000,3.7,4,3.7,3.801,821.2,0
+ILAG.US,D,20250505,000000,3.801,3.88,3.8,3.8,512.5,0
+ILAG.US,D,20250506,000000,3.68,3.9,3.611,3.633,1989.7,0
+ILAG.US,D,20250507,000000,3.611,3.899,3.541,3.703,5828.200000000001,0
+ILAG.US,D,20250508,000000,3.626,3.851,3.47,3.851,3977.7000000000003,0
+ILAG.US,D,20250509,000000,3.692,9.8,3.474,5.05,4973372.100000001,0
+ILAG.US,D,20250512,000000,4.696,4.873,4.002,4.025,189843.2,0
+ILAG.US,D,20250513,000000,4,4,3.4,3.615,37988.5,0
+ILAG.US,D,20250514,000000,3.798,3.81,3.422,3.79,10606.5,0
+ILAG.US,D,20250515,000000,3.545,4.5,3.412,3.9,129726.3,0
+ILAG.US,D,20250516,000000,3.7,4.014,3.612,3.835,7837.200000000001,0
+ILAG.US,D,20250519,000000,3.619,4.1,3.619,3.988,9704.2,0
+ILAG.US,D,20250520,000000,4,4.5,4,4.065,17813.3,0
+ILAG.US,D,20250521,000000,4.06,4.299,4.01,4.017,9228.9,0
+ILAG.US,D,20250522,000000,3.95,4.09999,3.72,3.84,5469.900000000001,0
+ILAG.US,D,20250523,000000,3.822,4.5,3.613,4.2,91086.3,0
+ILAG.US,D,20250527,000000,4.3,4.3,3.905,4.1,13501,0
+ILAG.US,D,20250528,000000,3.995,7.877,3.582,4.05,2436606,0
+ILAG.US,D,20250529,000000,3.948,4.65,3.948,4.18,106133.20000000001,0
+ILAG.US,D,20250530,000000,3.966,4.413,3.894,3.907,23105.800000000003,0
+ILAG.US,D,20250602,000000,3.992,4.195,3.849,3.94,17111.8,0
+ILAG.US,D,20250603,000000,3.849,4.4,3.784,4.053,10328.6,0
+ILAG.US,D,20250604,000000,4.119,4.25,3.924,4,17316.2,0
+ILAG.US,D,20250605,000000,3.99,4.199,3.926,4.029,10867.2,0
+ILAG.US,D,20250606,000000,4.049,4.7,3.995,4.599,53165.3,0
+ILAG.US,D,20250609,000000,4.7,4.977,4.418,4.522,29837.2,0
+ILAG.US,D,20250610,000000,4.1,4.852,4.1,4.697,25835.800000000003,0
+ILAG.US,D,20250611,000000,4.5,5.8,4.5,5.18,119788.8,0
+ILAG.US,D,20250612,000000,5.168,5.168,4.8,4.849,15022.1,0
+ILAG.US,D,20250613,000000,4.578,4.999,4.578,4.79,15838.1,0
+ILAG.US,D,20250616,000000,4.701,6,4.70001,5.347,165369.30000000002,0
+ILAG.US,D,20250617,000000,5.25,6.2,4.815,5.4,109784.1,0
+ILAG.US,D,20250618,000000,5.6,7.628,5.599,6.4,387418.4,0
+ILAG.US,D,20250620,000000,6,6.987,5.951,6.529,27818.600000000002,0
+ILAG.US,D,20250623,000000,6.48,6.48,4.132,5.194,67941.3,0
+ILAG.US,D,20250624,000000,5.19,5.348,4.595,5.198,7524,0
+ILAG.US,D,20250625,000000,5.1,5.63599,5.1,5.47,10353.5,0
+ILAG.US,D,20250626,000000,5.1,5.59699,5.1,5.4125,5812.6,0
+ILAG.US,D,20250627,000000,5.399,5.399,4.999,5.023,8003.6,0
+ILAG.US,D,20250630,000000,4.791,5.38,4.791,5.2,7079.900000000001,0
+ILAG.US,D,20250701,000000,5.4,5.4,5.005,5.2265,2275.8,0
+ILAG.US,D,20250702,000000,5.4,5.4,5.01,5.373,2784.3,0
+ILAG.US,D,20250703,000000,5.238,5.371,4.80201,5.01901,5636.6,0
+ILAG.US,D,20250707,000000,4.99,5.197,4.99,5.143,1657.2,0
+ILAG.US,D,20250708,000000,5.001,5.142,5,5.132,3759.2000000000003,0
+ILAG.US,D,20250709,000000,5.103,5.2102,4.951,5.021,3922.5,0
+ILAG.US,D,20250710,000000,5.016,5.067,4.903,4.904,2712.5,0
+ILAG.US,D,20250711,000000,4.902,5.152,4.902,5.1,4139.400000000001,0
+ILAG.US,D,20250714,000000,5.153,5.6,5.153,5.437,6116,0
+ILAG.US,D,20250715,000000,5.8,5.85199,5.209,5.3,9403.300000000001,0
+ILAG.US,D,20250716,000000,5.3,6,5.207,5.6305,54642.200000000004,0
+ILAG.US,D,20250717,000000,5.8,5.8,5.5,5.7,9977,0
+ILAG.US,D,20250718,000000,5.565,5.635,4.9,4.906,16098.1,0
+ILAG.US,D,20250721,000000,4.906,5.03,4.502,4.547,9474.2,0
+ILAG.US,D,20250722,000000,4.949,4.949,4.513,4.644,5372.8,0
+ILAG.US,D,20250723,000000,4.2,5.4,4.2,4.875,39457.200000000004,0
+ILAG.US,D,20250724,000000,5.02199,5.02199,4.752,4.911,5230.400000000001,0
+ILAG.US,D,20250725,000000,4.912,4.912,4.635,4.8699,5539.6,0
+ILAG.US,D,20250728,000000,4.916,4.916,4.6,4.66,1549.8000000000002,0
+ILAG.US,D,20250729,000000,4.63,4.914,4.61,4.61,1498.7,0
+ILAG.US,D,20250730,000000,4.9,4.9,4.213,4.5,4273.400000000001,0
+ILAG.US,D,20250731,000000,4.888,5.7,4.4,4.646,108250.1,0
+ILAG.US,D,20250801,000000,4.415,5.3,4.415,4.7,65300.3,0
+ILAG.US,D,20250804,000000,4.947,5.299,4.72,5.162,24039,0
+ILAG.US,D,20250805,000000,5,6.3,5,5.46069,56836.3,0
+ILAG.US,D,20250806,000000,5.292,5.509,5,5.201,13793.300000000001,0
+ILAG.US,D,20250807,000000,5.1305,5.331,4.93,5.331,2955.2000000000003,0
+ILAG.US,D,20250808,000000,5,5.899,5,5.2,67507.8,0
+ILAG.US,D,20250811,000000,5.2,5.6,4.9,5.05,7725.8,0
+ILAG.US,D,20250812,000000,4.951,5.2,4.951,5.1479,3627.5,0
+ILAG.US,D,20250813,000000,5.1,5.118,4.902,5.083,4395.1,0
+ILAG.US,D,20250814,000000,5.083,6,4.95,5.5,77362.5,0
+ILAG.US,D,20250815,000000,5.2,5.49,5.2,5.266,17265,0
+ILAG.US,D,20250818,000000,5.125,5.36,5,5.216,7613.6,0
+ILAG.US,D,20250819,000000,5.134,5.7,5.05001,5.48,19287.7,0
+ILAG.US,D,20250820,000000,5.297,5.7,5.206,5.6,8755.5,0
+ILAG.US,D,20250821,000000,5.591,5.69,5.361,5.532,3282.7000000000003,0
+ILAG.US,D,20250822,000000,5.403,5.6,5.379,5.476,6114.200000000001,0
+ILAG.US,D,20250825,000000,5.5,5.539,5.13101,5.278,6543.400000000001,0
+ILAG.US,D,20250826,000000,4.9,7,4.794,5.11301,358602.9,0
+ILAG.US,D,20250827,000000,5.2,5.617,5.113,5.608,26785.800000000003,0
+ILAG.US,D,20250828,000000,5.7,5.7,5.38,5.484,6583.900000000001,0
+ILAG.US,D,20250829,000000,5.18,5.41,5.11,5.179,4569.900000000001,0
+ILAG.US,D,20250902,000000,5.2,5.41,5.127,5.3369,6909.400000000001,0
+ILAG.US,D,20250903,000000,5.1,5.507,5.1,5.214,10364.900000000001,0
+ILAG.US,D,20250904,000000,5.1,5.9,5.02,5.092,93513.3,0
+ILAG.US,D,20250905,000000,5.105,5.17,4.7705,4.994,17745.100000000002,0
+ILAG.US,D,20250908,000000,4.945,5.399,4.7044,5.014,17896.8,0
+ILAG.US,D,20250909,000000,5.018,5.4,4.9,5.257,384704.2,0
+ILAG.US,D,20250910,000000,5.7,9.559,5.2,8.732,369342.5,0
+ILAG.US,D,20250911,000000,6.496,7.2,6.201,6.8,53289.9,0
+ILAG.US,D,20250912,000000,6.43,6.75,6.31,6.506,16054.300000000001,0
+ILAG.US,D,20250915,000000,6.4,6.4999,6.001,6.21,18535.4,0
+ILAG.US,D,20250916,000000,6.33549,6.69,6.2,6.571,11009.800000000001,0
+ILAG.US,D,20250917,000000,6.203,6.549,6.202,6.357,3101,0
+ILAG.US,D,20250918,000000,6.3,6.74,6.054,6.414,9508.9,0
+ILAG.US,D,20250919,000000,6.3,6.732,6.3,6.496,8328.300000000001,0
+ILAG.US,D,20250922,000000,6.58,7.27051,6.5,7,15593.2,0
+ILAG.US,D,20250923,000000,6.99999,7.1,6.5,6.561,10735.1,0
+ILAG.US,D,20250924,000000,6.5,6.849,6.333,6.7,3368.6000000000004,0
+ILAG.US,D,20250925,000000,6.6,6.797,6.361,6.59,1836.6000000000001,0
+ILAG.US,D,20250926,000000,6.59,6.59,6.501,6.501,683.2,0
+ILAG.US,D,20250929,000000,6.316,6.797,6.315,6.6949,3093.6000000000004,0
+ILAG.US,D,20250930,000000,6.554,6.598,6.19999,6.34999,7914.3,0
+ILAG.US,D,20251001,000000,6.59999,6.6,6.35,6.37,1041.8,0
+ILAG.US,D,20251002,000000,6.542,6.542,6.10001,6.5,11175.5,0
+ILAG.US,D,20251003,000000,6.497,6.5999,6.3,6.4,6149.700000000001,0
+ILAG.US,D,20251006,000000,6.599,6.599,6.3,6.4999,3125.8,0
+ILAG.US,D,20251007,000000,6.474,6.496,6.1,6.26,1811.5,0
+ILAG.US,D,20251008,000000,6.299,6.3,5.675,5.732,4804.900000000001,0
+ILAG.US,D,20251009,000000,5.6,6.45,5.6,6.3809,5847.5,0
+ILAG.US,D,20251010,000000,6.2,6.449,5.82,5.825,8520.2,0
+ILAG.US,D,20251013,000000,5.803,6.3,5.8,6.2,2993.4,0
+ILAG.US,D,20251014,000000,5.805,6.2,5.799,6.0999,1818.4,0
+ILAG.US,D,20251015,000000,5.825,6.1,5.825,6.1,581.1,0
+ILAG.US,D,20251016,000000,6.004,6.0989,5.974,6.0989,240.70000000000002,0
+ILAG.US,D,20251017,000000,5.8,6.0989,5.8,6.0989,545.6,0
+ILAG.US,D,20251020,000000,6.098,6.098,5.5051,5.6979,3850.1000000000004,0
+ILAG.US,D,20251021,000000,5.8,5.9999,5.598,5.9999,3185.1000000000004,0
+ILAG.US,D,20251022,000000,5.741,5.999,5.60101,5.7999,427.3,0
+ILAG.US,D,20251023,000000,5.749,5.999,5.51,5.9989,1187.6000000000001,0
+ILAG.US,D,20251024,000000,5.9,5.9979,5.5,5.623,803.3000000000001,0
+ILAG.US,D,20251027,000000,5.88,5.8999,5.6,5.79,2013,0
+ILAG.US,D,20251028,000000,5.7,5.9,5.383,5.689,3219.3,0
+ILAG.US,D,20251029,000000,5.779,5.9,5.478,5.79,4819.3,0
+ILAG.US,D,20251030,000000,5.79,5.79,5.4,5.415,2645.8,0
+ILAG.US,D,20251031,000000,5.54,5.91,5.056,5.848,23986.2,0
+ILAG.US,D,20251103,000000,5.91,5.91,5.06,5.578,7921.200000000001,0
+ILAG.US,D,20251104,000000,5.401,5.789,4.46,4.7999,5882,0
+ILAG.US,D,20251105,000000,4.96,5.75,4.302,5.2399,3823.8,0
+ILAG.US,D,20251106,000000,5.24,5.465,4.515,5.4639,970.5,0
+ILAG.US,D,20251107,000000,5,5,4.5,4.6999,2055.7000000000003,0
+ILAG.US,D,20251110,000000,4.728,5.4,4.638,5.2879,2819.8,0
+ILAG.US,D,20251111,000000,5.395,5.395,4.69,5.0999,1192.9,0
+ILAG.US,D,20251112,000000,5.099,5.099,4.8,5.0489,1297.9,0
+ILAG.US,D,20251113,000000,5.092,5.285,4.516,4.82,3124.7000000000003,0
+ILAG.US,D,20251114,000000,4.9,5.15,4.8,4.8,1007.3000000000001,0
+ILAG.US,D,20251117,000000,5.14,5.144,4.632,4.79,1718.7,0
+ILAG.US,D,20251118,000000,4.808,5.1,4.516,5,675.9000000000001,0
+ILAG.US,D,20251119,000000,4.99999,4.99999,4.698,4.88,303.40000000000003,0
+ILAG.US,D,20251120,000000,4.7,4.85,4.229,4.408,3723.9,0
+ILAG.US,D,20251121,000000,4.61,4.8,4.325,4.8,761,0
+ILAG.US,D,20251124,000000,4.641,4.8,4.51,4.79,1554.5,0
+ILAG.US,D,20251125,000000,4.59,4.79,4.39,4.699,3324.4,0
+ILAG.US,D,20251126,000000,4.56,4.944,4.56,4.944,2577.1000000000004,0
+ILAG.US,D,20251128,000000,4.75,4.9,4.56,4.9,2160.6,0
+ILAG.US,D,20251201,000000,4.5,4.9,4.5,4.749,1058.9,0
+ILAG.US,D,20251202,000000,4.75,4.9,4.43563,4.8,2052.9,0
+ILAG.US,D,20251203,000000,4.65,4.8,4.55,4.55,662.1,0
+ILAG.US,D,20251204,000000,4.782,4.782,4.372,4.782,295.8,0
+ILAG.US,D,20251205,000000,4.513,4.779,4.513,4.7499,300.40000000000003,0
+ILAG.US,D,20251208,000000,4.437,4.8,4.23,4.23,2962.2000000000003,0
+ILAG.US,D,20251209,000000,4.5,4.944,4.5,4.944,6479,0
+ILAG.US,D,20251210,000000,5.6,5.6,5,5.28,6084.200000000001,0
+ILAG.US,D,20251211,000000,5.194,5.1999,4.911,4.911,2768.4,0
+ILAG.US,D,20251212,000000,4.92,5.296,4.7,5.1299,415.5,0
+ILAG.US,D,20251215,000000,4.8,5.1289,4.5,5.1289,2056.1,0
+ILAG.US,D,20251216,000000,4.7985,5.128,4.23401,4.969,1690.8000000000002,0
+ILAG.US,D,20251217,000000,4.843,4.849,4.633,4.69999,1742,0
+ILAG.US,D,20251218,000000,4.92,4.969,3.5,3.501,13825.300000000001,0
+ILAG.US,D,20251219,000000,3.74,4.469,2.735,3.324,9563.6,0
+ILAG.US,D,20251222,000000,3.324,3.838,3.324,3.705,10392.1,0
+ILAG.US,D,20251223,000000,4.17,4.199,3.747,4.165,9772.800000000001,0
+ILAG.US,D,20251224,000000,4.247,4.248,3.816,4.2,735.7,0
+ILAG.US,D,20251226,000000,3.24,4.149,3.014,3.5165,15895.300000000001,0
+ILAG.US,D,20251229,000000,3.6,5.91,3.575,5.237,379705.2,0
+ILAG.US,D,20251230,000000,4.9,5.26,4.3001,4.55,38817,0
+ILAG.US,D,20251231,000000,4.37,4.475,3.93,4.05,17295,0
+ILAG.US,D,20260102,000000,3.81,4.19,3.66,3.8,17688,0
+ILAG.US,D,20260105,000000,3.87,3.994,3.745,3.87,7305,0
+ILAG.US,D,20260106,000000,3.91,4.07,3.9001,4.01,5988,0
+ILAG.US,D,20260107,000000,4,4.19,4,4.1,4978,0
+ILAG.US,D,20260108,000000,4.14,4.5499,4.03,4.05,14302,0
+ILAG.US,D,20260109,000000,4.2,4.23,4.02,4.03,5364,0
+ILAG.US,D,20260112,000000,3.61,4,3.61,3.94,6177,0
+ILAG.US,D,20260113,000000,3.94,4,3.71,3.82,15008,0
+ILAG.US,D,20260114,000000,3.95,3.95,3.73,3.92,3857,0
+ILAG.US,D,20260115,000000,3.49,3.7,3.22,3.4,145805,0
+ILAG.US,D,20260116,000000,3.32,3.875,3.32,3.69,25878,0
+ILAG.US,D,20260120,000000,3.82,3.835,3.71,3.73,5711,0
+ILAG.US,D,20260121,000000,3.7683,3.7683,3.7683,3.7683,569,0
+ILAG.US,D,20260122,000000,3.83,3.8368,3.74,3.8159,2579,0
+ILAG.US,D,20260123,000000,3.8562,4.198,3.85,3.85,10302,0
+ILAG.US,D,20260126,000000,4.05,4.05,3.77,3.85,4613,0
+ILAG.US,D,20260127,000000,3.7,3.97,3.7,3.84,6009,0
+ILAG.US,D,20260128,000000,4.1,4.11,3.86,3.86,1967,0
+ILAG.US,D,20260129,000000,3.8,4.11,3.7001,3.91,9773,0
+ILAG.US,D,20260130,000000,3.91,7.19,3.0504,3.44,1171126,0
+ILAG.US,D,20260202,000000,2.56,3.25,2.56,3.17,99904,0
+ILAG.US,D,20260203,000000,3.04,3.04,2.7,2.8,19705,0
+ILAG.US,D,20260204,000000,2.69,2.78,2.51,2.78,8495,0
+ILAG.US,D,20260205,000000,2.56,2.5894,2.04,2.1995,11976,0
+ILAG.US,D,20260206,000000,2.1987,2.62,2.16,2.56,21317,0
+ILAG.US,D,20260209,000000,2.53,2.768,2.4796,2.74,2706,0
+ILAG.US,D,20260210,000000,2.73,2.73,2.41,2.59,5116,0
+ILAG.US,D,20260211,000000,2.4,2.74,2.4,2.74,6410,0
+ILAG.US,D,20260212,000000,2.68,2.69,2.68,2.69,583,0
+ILAG.US,D,20260213,000000,2.6899,2.787,2.645,2.74,4024,0
+ILAG.US,D,20260217,000000,2.792,2.792,2.73,2.74,3942,0
+ILAG.US,D,20260218,000000,2.89,3.03,2.7501,2.8801,3370,0
diff --git a/daily/us/nasdaq stocks/2/ilpt.us.txt b/daily/us/nasdaq stocks/2/ilpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dd85754fd81db502e560b04b2051918045e0753
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ilpt.us.txt	
@@ -0,0 +1,2036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILPT.US,D,20180112,000000,18.3493,18.5807,17.9865,18.0782,9703421.8762594,0
+ILPT.US,D,20180116,000000,18.118,18.3893,17.8478,18.0782,1123821.7105066,0
+ILPT.US,D,20180117,000000,18.1101,18.2327,17.5369,18.125,619274.28519041,0
+ILPT.US,D,20180118,000000,18.1969,18.2586,17.807,17.9865,829999.38168683,0
+ILPT.US,D,20180119,000000,18.0413,18.3414,17.2258,17.8478,2089055.9550139,0
+ILPT.US,D,20180122,000000,17.9865,18.2646,17.4282,17.492,316670.40663995,0
+ILPT.US,D,20180123,000000,17.5189,17.9865,17.3833,17.6534,330023.77860626,0
+ILPT.US,D,20180124,000000,17.6824,17.9316,16.9017,17.1899,1048457.8589284,0
+ILPT.US,D,20180125,000000,17.1639,17.2028,16.6226,16.9954,603062.27053621,0
+ILPT.US,D,20180126,000000,16.9337,17.3673,16.8798,17.0722,727892.67700527,0
+ILPT.US,D,20180129,000000,17.1111,17.7911,16.8,16.9865,349390.33054236,0
+ILPT.US,D,20180130,000000,16.838,17.459,16.6754,17.3962,373601.52956007,0
+ILPT.US,D,20180131,000000,17.459,17.5986,16.833,17.4979,414016.71897179,0
+ILPT.US,D,20180201,000000,17.4432,17.4432,16.9576,17.2028,231524.98190657,0
+ILPT.US,D,20180202,000000,17.1968,17.3425,16.6685,16.9626,468599.74275774,0
+ILPT.US,D,20180205,000000,16.9576,17.2576,16.7781,16.792,549818.29516723,0
+ILPT.US,D,20180206,000000,15.7163,17.4212,13.3246,16.9237,1087368.499557,0
+ILPT.US,D,20180207,000000,16.8868,17.4212,16.8868,16.9954,1209639.1670297,0
+ILPT.US,D,20180208,000000,16.9954,16.9954,16.7452,16.7642,457951.54950346,0
+ILPT.US,D,20180209,000000,16.808,17.1031,16.4601,16.4919,368951.47078776,0
+ILPT.US,D,20180212,000000,16.5708,16.5748,16.3035,16.3903,252421.15843883,0
+ILPT.US,D,20180213,000000,16.4292,16.4531,16.0024,16.2497,235640.42434461,0
+ILPT.US,D,20180214,000000,16.188,16.3554,15.7024,16.2497,118992.7571906,0
+ILPT.US,D,20180215,000000,16.2827,16.5847,16.2427,16.3125,166070.08861391,0
+ILPT.US,D,20180216,000000,16.2905,16.8629,16.2905,16.7183,286809.12542544,0
+ILPT.US,D,20180220,000000,16.4292,16.838,16.4292,16.4292,183595.0728395,0
+ILPT.US,D,20180221,000000,16.4372,16.7103,15.7911,16.1041,388013.10083715,0
+ILPT.US,D,20180222,000000,16.0104,16.6485,15.7243,15.9726,348683.19261431,0
+ILPT.US,D,20180223,000000,15.9476,16.8868,15.831,16.2905,368552.26384397,0
+ILPT.US,D,20180226,000000,16.4202,16.4202,15.5927,15.8789,353197.84199614,0
+ILPT.US,D,20180227,000000,15.9416,16.2138,15.7842,15.825,269142.71361424,0
+ILPT.US,D,20180228,000000,15.8399,16.0643,15.5229,15.5478,236272.33483352,0
+ILPT.US,D,20180301,000000,15.493,15.9816,15.3834,15.6157,359927.1871867,0
+ILPT.US,D,20180302,000000,15.5997,16.16,15.5578,16.0284,227974.24677845,0
+ILPT.US,D,20180305,000000,15.9726,16.152,15.6157,15.9955,158338.71393381,0
+ILPT.US,D,20180306,000000,15.9955,16.3434,15.9955,16.2298,166990.87246917,0
+ILPT.US,D,20180307,000000,16.16,16.3903,15.9416,16.2667,325496.08980164,0
+ILPT.US,D,20180308,000000,16.3534,16.6066,16.2827,16.483,301315.98479213,0
+ILPT.US,D,20180309,000000,16.5299,16.5708,16.0154,16.4202,242339.67855951,0
+ILPT.US,D,20180312,000000,16.3664,16.8718,15.9277,16.0024,293224.52143659,0
+ILPT.US,D,20180313,000000,16.0413,16.6186,16.0413,16.3035,235521.06347448,0
+ILPT.US,D,20180314,000000,16.3834,16.6555,15.493,15.8659,316231.07839529,0
+ILPT.US,D,20180315,000000,15.9816,16.6685,15.7323,16.0024,236554.18697222,0
+ILPT.US,D,20180316,000000,15.9107,16.4072,15.7442,16.0962,3772864.7043964,0
+ILPT.US,D,20180319,000000,16.0194,16.3834,15.6855,16.143,372532.29689154,0
+ILPT.US,D,20180320,000000,16.152,16.3285,15.4781,15.9107,207825.32947513,0
+ILPT.US,D,20180321,000000,15.9187,16.3404,15.5858,16.152,172410.25718591,0
+ILPT.US,D,20180322,000000,16.0024,16.6156,15.82,16.0344,138831.73744461,0
+ILPT.US,D,20180323,000000,15.9816,16.2497,15.831,15.8749,117851.30618049,0
+ILPT.US,D,20180326,000000,16.0962,16.1191,15.82,16.0823,157453.03621681,0
+ILPT.US,D,20180327,000000,16.1101,16.4919,15.7702,16.16,122059.02761057,0
+ILPT.US,D,20180328,000000,16.16,16.483,15.7951,16.0643,170655.95330481,0
+ILPT.US,D,20180329,000000,16.0743,16.4919,15.2447,15.7482,329439.01064589,0
+ILPT.US,D,20180402,000000,15.7323,15.8749,15.4013,15.5229,171867.61659147,0
+ILPT.US,D,20180403,000000,15.5858,15.8031,15.4461,15.7323,207561.53192181,0
+ILPT.US,D,20180404,000000,15.6785,15.7961,15.3176,15.7163,573672.41460707,0
+ILPT.US,D,20180405,000000,15.7961,15.7961,15.3774,15.6625,304009.12711387,0
+ILPT.US,D,20180406,000000,15.5229,15.7243,15.4681,15.506,214511.54426723,0
+ILPT.US,D,20180409,000000,15.515,16.2497,15.4861,15.501,79062.032487041,0
+ILPT.US,D,20180410,000000,15.6226,15.7024,15.4781,15.5538,303025.15220972,0
+ILPT.US,D,20180411,000000,15.506,15.5618,15.4461,15.506,130510.57964153,0
+ILPT.US,D,20180412,000000,15.5229,15.6485,15.2986,15.5618,187489.8481227,0
+ILPT.US,D,20180413,000000,15.5398,15.7702,15.4531,15.7163,199451.01094837,0
+ILPT.US,D,20180416,000000,15.8479,15.9886,15.7323,15.9107,182593.04334996,0
+ILPT.US,D,20180417,000000,15.9187,16.2667,15.835,16.143,227297.19982605,0
+ILPT.US,D,20180418,000000,16.173,16.483,16.1041,16.3834,223519.77934793,0
+ILPT.US,D,20180419,000000,16.2827,16.4761,16.2058,16.2587,242182.20245355,0
+ILPT.US,D,20180420,000000,16.2427,16.2985,15.9955,16.0892,176536.7329817,0
+ILPT.US,D,20180423,000000,16.1361,16.1361,15.831,15.9476,60801.825422776,0
+ILPT.US,D,20180424,000000,16.0643,16.3534,15.9726,16.1361,409087.81715834,0
+ILPT.US,D,20180425,000000,16.0743,16.1041,15.8749,15.9476,195277.39262404,0
+ILPT.US,D,20180426,000000,16.0743,16.1261,15.6785,15.825,517295.96867166,0
+ILPT.US,D,20180427,000000,15.8799,16.3155,15.8799,16.1081,106751.74829128,0
+ILPT.US,D,20180430,000000,16.1001,16.3524,15.9975,16.1001,285209.28855275,0
+ILPT.US,D,20180501,000000,16.14,16.1929,15.9038,16.0863,180732.41802152,0
+ILPT.US,D,20180502,000000,16.0863,16.0863,15.7602,16.0453,331132.12954315,0
+ILPT.US,D,20180503,000000,15.9756,16.0773,15.8759,16.0453,217109.39849939,0
+ILPT.US,D,20180504,000000,16.0294,16.2018,16.0294,16.1929,207405.05884837,0
+ILPT.US,D,20180507,000000,16.162,16.7891,16.1221,16.7512,311170.77932145,0
+ILPT.US,D,20180508,000000,16.7263,17.0184,16.7263,16.9227,476792.512398,0
+ILPT.US,D,20180509,000000,16.9227,16.9367,16.7143,16.9067,254633.84818251,0
+ILPT.US,D,20180510,000000,16.9067,17.15,16.8778,16.9067,148113.80040384,0
+ILPT.US,D,20180511,000000,16.9407,17.0732,16.6635,16.7512,110835.09368862,0
+ILPT.US,D,20180514,000000,16.7063,16.8858,16.5149,16.5558,88245.798259104,0
+ILPT.US,D,20180515,000000,16.5648,16.5718,16.0224,16.1081,285293.54328459,0
+ILPT.US,D,20180516,000000,16.162,16.4929,16.0364,16.4541,783480.73937832,0
+ILPT.US,D,20180517,000000,16.4541,16.5468,16.2807,16.3903,365336.54157822,0
+ILPT.US,D,20180518,000000,16.3584,16.4929,16.2567,16.4441,120637.7305268,0
+ILPT.US,D,20180521,000000,16.4292,16.5149,16.3754,16.4611,151916.296695,0
+ILPT.US,D,20180522,000000,16.4541,16.5269,16.3205,16.4142,110827.06942845,0
+ILPT.US,D,20180523,000000,16.3903,16.4811,16.2647,16.4202,83576.681868873,0
+ILPT.US,D,20180524,000000,16.4292,16.5946,16.3734,16.4771,68927.391884056,0
+ILPT.US,D,20180525,000000,16.4771,16.9327,16.4142,16.6705,630134.11830686,0
+ILPT.US,D,20180529,000000,16.6016,16.9865,16.484,16.8778,501806.13743335,0
+ILPT.US,D,20180530,000000,16.9407,17.481,16.9407,17.3713,466941.72999876,0
+ILPT.US,D,20180531,000000,17.3643,17.4182,15.9436,16.6973,1987677.4519433,0
+ILPT.US,D,20180601,000000,16.7143,17.0244,16.6705,16.798,282168.09394582,0
+ILPT.US,D,20180604,000000,16.9007,16.9954,16.6705,16.7143,136100.47988701,0
+ILPT.US,D,20180605,000000,16.7333,16.8429,16.4092,16.6016,145155.85749626,0
+ILPT.US,D,20180606,000000,16.6186,16.9147,16.5389,16.831,270579.05618585,0
+ILPT.US,D,20180607,000000,16.831,16.9327,16.5718,16.7891,117373.86269999,0
+ILPT.US,D,20180608,000000,16.7512,16.9476,16.6973,16.7891,164646.7854651,0
+ILPT.US,D,20180611,000000,16.7263,17.0732,16.7263,17.0424,163975.75670783,0
+ILPT.US,D,20180612,000000,17.0503,17.3863,16.9705,17.1579,713893.35209475,0
+ILPT.US,D,20180613,000000,17.1121,17.6544,17.1121,17.2198,260940.91668128,0
+ILPT.US,D,20180614,000000,17.2556,17.45,17.0662,17.2556,161052.91993853,0
+ILPT.US,D,20180615,000000,17.2616,17.5897,17.1739,17.3863,567315.1944822,0
+ILPT.US,D,20180618,000000,17.3025,17.6684,17.0034,17.6306,138594.01873688,0
+ILPT.US,D,20180619,000000,17.5189,17.7881,17.5109,17.5737,91601.945077947,0
+ILPT.US,D,20180620,000000,17.6146,17.8339,17.3275,17.7471,177290.01040578,0
+ILPT.US,D,20180621,000000,17.7471,17.8828,17.5448,17.7941,118758.04758044,0
+ILPT.US,D,20180622,000000,17.0184,17.7243,17.0184,17.7103,654146.71688519,0
+ILPT.US,D,20180625,000000,17.5597,17.8958,17.4979,17.5269,85585.756010577,0
+ILPT.US,D,20180626,000000,17.49,17.7471,17.4112,17.5667,83071.153477751,0
+ILPT.US,D,20180627,000000,17.5448,17.6425,17.4182,17.5359,118583.5199216,0
+ILPT.US,D,20180628,000000,17.5897,17.6076,17.2836,17.481,262720.29637543,0
+ILPT.US,D,20180629,000000,17.4272,17.6076,17.0732,17.5359,161401.9752562,0
+ILPT.US,D,20180702,000000,17.49,17.6934,17.4012,17.6844,70984.61158682,0
+ILPT.US,D,20180703,000000,17.6844,17.7721,17.5717,17.6604,114318.62563777,0
+ILPT.US,D,20180705,000000,17.7013,17.7761,17.5359,17.6684,93543.816040673,0
+ILPT.US,D,20180706,000000,17.7243,17.8738,17.6216,17.7471,67103.878758935,0
+ILPT.US,D,20180709,000000,17.7721,17.827,17.465,17.5448,101846.91925836,0
+ILPT.US,D,20180710,000000,17.5448,17.8429,17.5448,17.817,114519.23214218,0
+ILPT.US,D,20180711,000000,17.8828,18.0393,17.6395,17.9117,265908.93676309,0
+ILPT.US,D,20180712,000000,17.9835,18.461,17.8928,18.3853,139722.43032421,0
+ILPT.US,D,20180713,000000,18.3973,18.5328,18.2806,18.2886,87678.081851614,0
+ILPT.US,D,20180716,000000,18.2886,18.2956,18.0174,18.14,78907.565478642,0
+ILPT.US,D,20180717,000000,18.1101,18.4301,17.9525,18.1629,118861.35993021,0
+ILPT.US,D,20180718,000000,18.147,18.2287,17.8958,17.9117,55240.010087904,0
+ILPT.US,D,20180719,000000,17.9117,18.1799,17.9117,18.0612,71559.349221966,0
+ILPT.US,D,20180720,000000,18.0303,18.0762,17.9007,18.0472,179609.0215968,0
+ILPT.US,D,20180723,000000,18.0762,18.117,17.9835,18.0612,86528.606581322,0
+ILPT.US,D,20180724,000000,18.0762,18.1629,17.9735,18.132,91297.023191239,0
+ILPT.US,D,20180725,000000,18.147,18.2098,17.9705,18.0144,107970.43280559,0
+ILPT.US,D,20180726,000000,18.0852,18.6734,17.9935,18.3593,140001.27336534,0
+ILPT.US,D,20180727,000000,18.0333,18.6445,18.0333,18.455,106323.45340435,0
+ILPT.US,D,20180730,000000,18.3673,18.7651,18.0094,18.2237,301241.76038549,0
+ILPT.US,D,20180731,000000,18.2956,18.488,18.2477,18.3853,316161.86915127,0
+ILPT.US,D,20180801,000000,18.2876,18.4231,18.2477,18.3933,165868.47907698,0
+ILPT.US,D,20180802,000000,18.488,18.6544,18.463,18.6375,99019.370578647,0
+ILPT.US,D,20180803,000000,18.7022,18.8917,18.5817,18.8199,114481.11690634,0
+ILPT.US,D,20180806,000000,18.791,18.8848,18.6794,18.8758,44966.950996874,0
+ILPT.US,D,20180807,000000,18.9006,18.9406,18.7362,18.8119,137996.21135373,0
+ILPT.US,D,20180808,000000,18.7571,18.8199,18.6445,18.7571,82265.718362529,0
+ILPT.US,D,20180809,000000,18.7092,19.0213,18.7022,18.8698,113440.97218096,0
+ILPT.US,D,20180810,000000,18.8289,18.9575,17.3583,18.8698,70588.413740603,0
+ILPT.US,D,20180813,000000,18.9006,19.0123,18.6105,18.791,144040.48533171,0
+ILPT.US,D,20180814,000000,18.8119,18.9725,18.7482,18.9406,89221.748903077,0
+ILPT.US,D,20180815,000000,18.9006,19.0213,18.7272,18.7741,40602.756493351,0
+ILPT.US,D,20180816,000000,18.8049,18.9805,18.797,18.9725,80981.836734281,0
+ILPT.US,D,20180817,000000,19.0682,19.2177,18.9006,19.132,103403.62573261,0
+ILPT.US,D,20180820,000000,19.1001,19.6553,19.0293,19.2686,337161.3580333,0
+ILPT.US,D,20180821,000000,19.2596,19.3623,19.0043,19.1001,407414.75891153,0
+ILPT.US,D,20180822,000000,19.0512,19.3772,18.9904,19.1001,148755.74121796,0
+ILPT.US,D,20180823,000000,19.0831,19.1619,18.9805,19.0911,100059.51530403,0
+ILPT.US,D,20180824,000000,19.0831,19.132,19.0333,19.0911,36452.20791703,0
+ILPT.US,D,20180827,000000,19.1888,19.2177,18.8917,19.0043,54998.279250085,0
+ILPT.US,D,20180828,000000,19.0123,19.1968,18.9575,19.1001,63514.02536245,0
+ILPT.US,D,20180829,000000,19.1001,19.1798,17.3873,19.0831,85376.122213465,0
+ILPT.US,D,20180830,000000,19.0781,19.2596,19.0213,19.146,72023.753279684,0
+ILPT.US,D,20180831,000000,19.146,19.3822,18.9805,19.1549,128969.92168763,0
+ILPT.US,D,20180904,000000,19.124,19.124,18.7172,18.8608,99120.676863376,0
+ILPT.US,D,20180905,000000,18.791,19.1001,18.7022,18.9805,43780.363523266,0
+ILPT.US,D,20180906,000000,18.9725,19.0781,18.7402,18.9246,20731.679198643,0
+ILPT.US,D,20180907,000000,18.8608,18.9096,18.7022,18.7571,51671.220374382,0
+ILPT.US,D,20180910,000000,18.7651,18.8848,18.5986,18.6445,61919.20365236,0
+ILPT.US,D,20180911,000000,18.5897,18.7741,18.5667,18.6245,45617.919103696,0
+ILPT.US,D,20180912,000000,18.5507,18.7651,18.3673,18.4231,52156.688115063,0
+ILPT.US,D,20180913,000000,18.4481,18.7092,18.3513,18.5667,32951.624415009,0
+ILPT.US,D,20180914,000000,18.6145,18.7022,18.3434,18.5118,47111.434529056,0
+ILPT.US,D,20180917,000000,16.838,17.9865,16.6406,17.3493,2031002.4387016,0
+ILPT.US,D,20180918,000000,17.3583,17.7751,16.6296,16.6874,805941.64664502,0
+ILPT.US,D,20180919,000000,16.6784,17.2058,16.6415,16.9187,839945.45217567,0
+ILPT.US,D,20180920,000000,17.0074,17.0384,16.7911,16.9596,528109.66229209,0
+ILPT.US,D,20180921,000000,16.9367,17.2936,16.8509,17.2556,648885.81130694,0
+ILPT.US,D,20180924,000000,17.3405,17.5956,17.2378,17.5717,440429.57437544,0
+ILPT.US,D,20180925,000000,17.5408,18.0164,17.5319,17.9865,444055.53694271,0
+ILPT.US,D,20180926,000000,17.9765,18.4481,17.9217,18.2088,420964.72525217,0
+ILPT.US,D,20180927,000000,18.137,18.2477,17.9406,17.9465,155586.39269325,0
+ILPT.US,D,20180928,000000,18.0094,18.463,17.9217,18.3124,248965.7114003,0
+ILPT.US,D,20181001,000000,18.2956,18.5817,18.0472,18.137,80638.799611733,0
+ILPT.US,D,20181002,000000,18.2008,18.3324,18.0164,18.2008,144784.73546309,0
+ILPT.US,D,20181003,000000,18.2237,18.2237,16.8997,17.1819,1294159.7025019,0
+ILPT.US,D,20181004,000000,16.7911,17.2676,16.6126,17.1181,2134769.1622072,0
+ILPT.US,D,20181005,000000,17.1729,17.9386,16.9446,17.6993,901036.15096481,0
+ILPT.US,D,20181008,000000,17.6744,18.1599,17.5787,18.0712,585225.34319626,0
+ILPT.US,D,20181009,000000,18.0712,18.0971,17.8748,17.9955,462263.58631583,0
+ILPT.US,D,20181010,000000,18.0004,18.0642,17.2248,17.7153,759692.82008493,0
+ILPT.US,D,20181011,000000,17.6744,17.7711,17.1361,17.1659,786272.17888724,0
+ILPT.US,D,20181012,000000,17.8349,17.8349,16.9905,17.2676,471187.56666468,0
+ILPT.US,D,20181015,000000,17.2058,17.477,17.0294,17.1569,613911.07029491,0
+ILPT.US,D,20181016,000000,17.9127,17.9127,17.1729,17.7471,332269.56842317,0
+ILPT.US,D,20181017,000000,17.6824,17.6824,17.2477,17.3962,186644.29170659,0
+ILPT.US,D,20181018,000000,17.3493,17.6036,16.9735,17.3325,217517.63273588,0
+ILPT.US,D,20181019,000000,17.3025,17.4212,17.0941,17.2676,264975.11348505,0
+ILPT.US,D,20181022,000000,17.2756,17.5956,17.2676,17.494,134943.98338907,0
+ILPT.US,D,20181023,000000,17.4042,17.7621,17.0852,17.4212,196140.00059302,0
+ILPT.US,D,20181024,000000,17.4352,17.5319,17.1988,17.2128,202627.61494576,0
+ILPT.US,D,20181025,000000,17.2756,17.7881,17.1361,17.6664,589778.10781393,0
+ILPT.US,D,20181026,000000,17.2636,17.8868,17.1181,17.7551,535104.811101,0
+ILPT.US,D,20181029,000000,18.0144,18.2896,17.7901,18.0223,627360.73338333,0
+ILPT.US,D,20181030,000000,18.0692,18.2946,17.4172,17.473,333254.54635985,0
+ILPT.US,D,20181031,000000,17.465,17.9974,17.1988,17.4412,691727.33638955,0
+ILPT.US,D,20181101,000000,17.457,17.457,16.9067,17.1988,417153.2016683,0
+ILPT.US,D,20181102,000000,17.2058,17.5059,16.9227,17.4252,295988.87906742,0
+ILPT.US,D,20181105,000000,17.3683,17.9825,17.3683,17.805,210093.18600752,0
+ILPT.US,D,20181106,000000,17.7901,18.0313,17.6266,17.9346,104113.77275824,0
+ILPT.US,D,20181107,000000,17.9167,18.128,17.7551,18.0144,232851.99393327,0
+ILPT.US,D,20181108,000000,17.9655,18.0882,17.8379,17.9266,71667.676734349,0
+ILPT.US,D,20181109,000000,17.8938,18.2187,17.7471,17.9505,168622.80638258,0
+ILPT.US,D,20181112,000000,17.9346,18.2486,17.8289,17.9925,184275.12888947,0
+ILPT.US,D,20181113,000000,18.0223,18.0223,17.8568,17.8868,187667.3848791,0
+ILPT.US,D,20181114,000000,17.8938,18.2586,17.7332,17.8468,406797.89391046,0
+ILPT.US,D,20181115,000000,17.796,17.8538,17.2398,17.5947,301553.70349986,0
+ILPT.US,D,20181116,000000,17.5199,17.7551,17.3175,17.5477,644136.45231494,0
+ILPT.US,D,20181119,000000,17.5557,17.5707,17.1261,17.3355,240949.47548392,0
+ILPT.US,D,20181120,000000,17.2218,17.457,17.1021,17.3753,274193.98539538,0
+ILPT.US,D,20181121,000000,17.4332,17.7821,17.0842,17.7003,235833.00658885,0
+ILPT.US,D,20181123,000000,17.5557,17.812,17.482,17.6435,160320.70619742,0
+ILPT.US,D,20181126,000000,17.6664,17.7093,17.4172,17.491,236555.19000474,0
+ILPT.US,D,20181127,000000,17.457,17.6664,17.3275,17.3753,548214.44616444,0
+ILPT.US,D,20181128,000000,17.3933,17.6924,17.3683,17.6186,773578.80232046,0
+ILPT.US,D,20181129,000000,17.6435,17.7003,17.3155,17.5707,548076.02767639,0
+ILPT.US,D,20181130,000000,17.5947,17.7093,16.9635,17.0214,2803980.4245414,0
+ILPT.US,D,20181203,000000,17.0374,17.4092,16.9496,17.3843,407935.33279048,0
+ILPT.US,D,20181204,000000,17.4172,17.473,17.0054,17.148,463809.25943234,0
+ILPT.US,D,20181206,000000,17.0622,17.2786,16.816,17.2696,388135.47080485,0
+ILPT.US,D,20181207,000000,17.2965,17.3523,16.806,17.3444,173094.32536596,0
+ILPT.US,D,20181210,000000,17.3275,17.457,17.1431,17.2786,1125963.1849412,0
+ILPT.US,D,20181211,000000,17.2058,17.3055,16.8838,17.1829,319465.85827896,0
+ILPT.US,D,20181212,000000,17.2058,17.2058,16.2777,16.4012,554567.65415923,0
+ILPT.US,D,20181213,000000,16.3005,16.82,16.3005,16.4222,315790.7471181,0
+ILPT.US,D,20181214,000000,16.3005,16.5438,16.188,16.2527,574351.46762451,0
+ILPT.US,D,20181217,000000,16.2148,16.2148,15.4791,15.5588,860357.16399978,0
+ILPT.US,D,20181218,000000,15.5838,15.8759,15.4143,15.6226,479256.96330472,0
+ILPT.US,D,20181219,000000,15.6555,15.7193,15.3474,15.3993,535636.4183377,0
+ILPT.US,D,20181220,000000,15.2537,15.7193,15.0912,15.3474,534838.00445013,0
+ILPT.US,D,20181221,000000,15.5339,15.5588,14.7104,14.8719,836507.05669002,0
+ILPT.US,D,20181224,000000,14.848,15.2437,14.84,15.0315,671040.7936544,0
+ILPT.US,D,20181226,000000,15.0583,15.9307,14.9278,15.7682,905784.50692428,0
+ILPT.US,D,20181227,000000,15.6635,15.7682,15.1869,15.7532,1015552.3740094,0
+ILPT.US,D,20181228,000000,15.7612,16.7642,15.6705,15.6974,3030996.7752612,0
+ILPT.US,D,20181231,000000,15.825,16.0593,15.7193,15.8888,888922.52719578,0
+ILPT.US,D,20190102,000000,15.7762,15.9706,15.503,15.8409,850076.08064857,0
+ILPT.US,D,20190103,000000,15.3893,15.6635,15.0673,15.1132,4451368.0600151,0
+ILPT.US,D,20190104,000000,15.17,15.7612,15.0404,15.6316,1242608.8460302,0
+ILPT.US,D,20190107,000000,15.494,15.7193,15.3335,15.4791,1144111.052363,0
+ILPT.US,D,20190108,000000,15.4691,16.2877,15.4371,15.7452,868120.63572059,0
+ILPT.US,D,20190109,000000,15.7532,15.9396,15.5518,15.7273,567383.4006937,0
+ILPT.US,D,20190110,000000,15.6485,16.0284,15.4691,16.0104,1036620.069103,0
+ILPT.US,D,20190111,000000,15.9456,15.9456,15.5838,15.6795,689731.30167062,0
+ILPT.US,D,20190114,000000,15.5838,15.8759,15.5428,15.5518,733213.76453484,0
+ILPT.US,D,20190115,000000,15.5269,15.7612,15.5269,15.5917,616435.70315297,0
+ILPT.US,D,20190116,000000,15.5339,15.9546,15.494,15.7612,359593.17735685,0
+ILPT.US,D,20190117,000000,15.6974,15.9955,15.6027,15.832,455094.9128806,0
+ILPT.US,D,20190118,000000,15.832,16.1091,15.7124,16.0593,324572.29684882,0
+ILPT.US,D,20190122,000000,16.1091,16.2527,15.9396,16.1321,367332.57629714,0
+ILPT.US,D,20190123,000000,16.1321,16.4012,16.0593,16.15,324911.32184128,0
+ILPT.US,D,20190124,000000,16.2058,16.4152,16.0773,16.4012,428256.77168761,0
+ILPT.US,D,20190125,000000,16.49,16.7343,16.4641,16.7263,482110.59083,0
+ILPT.US,D,20190128,000000,16.6854,17.1391,16.6854,17.0074,393102.48785413,0
+ILPT.US,D,20190129,000000,16.9895,17.1709,16.821,17.0732,253811.36151442,0
+ILPT.US,D,20190130,000000,17.0872,17.5807,17.0872,17.5657,342434.30000182,0
+ILPT.US,D,20190131,000000,17.3992,17.6973,17.3265,17.6474,385792.38683329,0
+ILPT.US,D,20190201,000000,17.5319,17.7133,17.3992,17.5319,214623.8839097,0
+ILPT.US,D,20190204,000000,17.458,17.8688,17.4342,17.8688,236634.42957398,0
+ILPT.US,D,20190205,000000,17.81,18.132,17.5986,18.0991,316639.31263177,0
+ILPT.US,D,20190206,000000,18.1071,18.1071,17.8588,17.9675,273916.14538677,0
+ILPT.US,D,20190207,000000,17.9017,18.3374,17.8588,18.2556,223600.0219497,0
+ILPT.US,D,20190208,000000,18.2457,18.4101,17.9675,17.9984,193972.44731283,0
+ILPT.US,D,20190211,000000,18.0164,18.3613,17.9436,18.3613,283366.7178097,0
+ILPT.US,D,20190212,000000,18.4271,18.476,18.2716,18.4271,239916.3519862,0
+ILPT.US,D,20190213,000000,18.4012,18.476,18.1071,18.14,153033.67492458,0
+ILPT.US,D,20190214,000000,18.147,18.2556,17.9177,18.124,179982.14969501,0
+ILPT.US,D,20190215,000000,18.1071,18.147,17.5079,17.5807,895340.93230449,0
+ILPT.US,D,20190219,000000,17.6474,17.6514,17.2546,17.2856,1075631.0129838,0
+ILPT.US,D,20190220,000000,18.0652,18.0652,16.835,17.2188,696017.30648643,0
+ILPT.US,D,20190221,000000,17.2188,17.7541,16.9506,17.7133,951731.42069522,0
+ILPT.US,D,20190222,000000,17.828,17.8369,17.6405,17.828,323136.95730974,0
+ILPT.US,D,20190225,000000,17.819,17.828,17.458,17.475,475312.03639542,0
+ILPT.US,D,20190226,000000,17.5418,17.5418,17.2108,17.3513,271010.36017034,0
+ILPT.US,D,20190227,000000,17.3513,17.4342,17.0563,17.147,356012.35125307,0
+ILPT.US,D,20190228,000000,17.152,17.3435,17.0394,17.1311,563419.41616649,0
+ILPT.US,D,20190301,000000,17.1619,17.1619,16.5688,16.8927,612567.00671534,0
+ILPT.US,D,20190304,000000,16.8927,16.9815,16.5877,16.7053,289927.55353655,0
+ILPT.US,D,20190305,000000,16.7053,16.9895,16.6595,16.8579,275484.88825128,0
+ILPT.US,D,20190306,000000,16.8927,16.8927,16.5129,16.5558,217574.80558963,0
+ILPT.US,D,20190307,000000,16.5966,16.7781,16.3345,16.4012,850183.40512843,0
+ILPT.US,D,20190308,000000,16.4012,16.5059,16.2348,16.4481,382765.23468169,0
+ILPT.US,D,20190311,000000,16.5468,17.1051,16.5468,17.0074,818440.43490252,0
+ILPT.US,D,20190312,000000,16.9895,17.4262,16.9147,17.3265,691893.8397882,0
+ILPT.US,D,20190313,000000,17.1889,17.484,16.9645,17.2546,648854.71729875,0
+ILPT.US,D,20190314,000000,17.1889,17.3435,17.1051,17.3125,425041.04942185,0
+ILPT.US,D,20190315,000000,17.3125,17.493,16.5797,16.6475,1791114.171626,0
+ILPT.US,D,20190318,000000,16.7133,16.8927,16.5129,16.6595,580914.30941641,0
+ILPT.US,D,20190319,000000,16.6854,16.6854,16.4222,16.5728,229541.98661044,0
+ILPT.US,D,20190320,000000,16.5379,16.7711,16.3345,16.6206,447604.26600579,0
+ILPT.US,D,20190321,000000,16.6386,16.7831,16.4222,16.7522,550009.87437895,0
+ILPT.US,D,20190322,000000,16.7263,16.8838,16.2925,16.2925,326227.30051023,0
+ILPT.US,D,20190325,000000,16.3265,16.4811,16.0991,16.4402,285905.39312306,0
+ILPT.US,D,20190326,000000,16.5468,16.7133,16.4402,16.4811,571480.78854635,0
+ILPT.US,D,20190327,000000,16.4641,16.5966,16.3265,16.5558,546277.59036432,0
+ILPT.US,D,20190328,000000,16.5648,16.835,16.5059,16.7612,422505.38320606,0
+ILPT.US,D,20190329,000000,16.7831,16.809,16.4811,16.5648,567891.93818239,0
+ILPT.US,D,20190401,000000,16.6306,16.7053,16.3265,16.5379,649617.02201552,0
+ILPT.US,D,20190402,000000,16.5309,16.6545,16.3574,16.6306,732293.9837121,0
+ILPT.US,D,20190403,000000,16.6306,16.6953,16.4811,16.5468,962973.40920256,0
+ILPT.US,D,20190404,000000,16.5966,16.7133,16.5149,16.6475,552423.17062704,0
+ILPT.US,D,20190405,000000,16.6595,16.8499,16.5877,16.827,862835.65736181,0
+ILPT.US,D,20190408,000000,16.827,17.1799,16.7612,17.1051,1257286.2209256,0
+ILPT.US,D,20190409,000000,17.0961,17.1799,16.827,16.8758,689908.83842704,0
+ILPT.US,D,20190410,000000,16.9007,17.3883,16.8838,17.3753,489275.25213514,0
+ILPT.US,D,20190411,000000,17.3265,17.466,17.0563,17.458,446231.11448308,0
+ILPT.US,D,20190412,000000,17.45,17.475,17.0961,17.147,615889.05042843,0
+ILPT.US,D,20190415,000000,17.1799,17.2278,16.9147,17.0074,369521.19326029,0
+ILPT.US,D,20190416,000000,17.0074,17.0234,16.7612,16.835,408007.55113208,0
+ILPT.US,D,20190417,000000,16.841,16.841,16.2767,16.4402,895693.99975227,0
+ILPT.US,D,20190418,000000,16.3654,16.5558,16.3265,16.4402,362819.93298035,0
+ILPT.US,D,20190422,000000,16.3834,16.4082,16.0214,16.0613,409723.73977734,0
+ILPT.US,D,20190423,000000,16.1191,16.5648,16.1191,16.4481,364663.50675591,0
+ILPT.US,D,20190424,000000,16.4152,16.6475,16.3345,16.4082,412885.2982869,0
+ILPT.US,D,20190425,000000,16.3912,16.4641,16.1191,16.3834,344608.87450967,0
+ILPT.US,D,20190426,000000,16.3494,16.5079,16.3335,16.3734,430840.58346445,0
+ILPT.US,D,20190429,000000,16.5738,16.5738,16.2318,16.3494,507150.29471094,0
+ILPT.US,D,20190430,000000,16.3494,16.5986,16.2657,16.5738,895329.89894676,0
+ILPT.US,D,20190501,000000,16.5498,17.0592,16.5249,16.6914,958213.01685283,0
+ILPT.US,D,20190502,000000,16.7243,17.0014,16.6236,16.841,491968.3944569,0
+ILPT.US,D,20190503,000000,16.841,17.0772,16.7592,17.0503,334810.24980158,0
+ILPT.US,D,20190506,000000,16.8927,17.148,16.8579,17.0244,328087.92583866,0
+ILPT.US,D,20190507,000000,16.9665,17.0503,16.5588,16.6824,405647.41560764,0
+ILPT.US,D,20190508,000000,16.6914,16.808,16.4581,16.4661,305924.91923103,0
+ILPT.US,D,20190509,000000,16.4491,16.5907,16.2318,16.4909,471716.1648038,0
+ILPT.US,D,20190510,000000,16.4491,16.6336,16.3614,16.5329,227236.0148422,0
+ILPT.US,D,20190513,000000,16.4232,16.5986,16.3694,16.5329,358219.02280162,0
+ILPT.US,D,20190514,000000,16.5079,16.7403,16.5079,16.5986,193216.16079119,0
+ILPT.US,D,20190515,000000,16.4661,16.6515,16.4661,16.5817,163066.00621032,0
+ILPT.US,D,20190516,000000,16.4402,16.7492,16.4402,16.6076,281152.02200097,0
+ILPT.US,D,20190517,000000,16.5817,16.5817,16.2985,16.3734,412094.90865951,0
+ILPT.US,D,20190520,000000,16.3414,16.5079,16.182,16.2467,209513.43320976,0
+ILPT.US,D,20190521,000000,16.2657,16.4402,16.2128,16.3574,613823.80646549,0
+ILPT.US,D,20190522,000000,16.3155,16.4402,16.2467,16.4082,259265.85236943,0
+ILPT.US,D,20190523,000000,16.2915,16.3155,16.0054,16.173,228857.91843039,0
+ILPT.US,D,20190524,000000,16.2837,16.4162,16.173,16.3654,398141.72324501,0
+ILPT.US,D,20190528,000000,16.3734,16.4402,16.2567,16.2837,347908.85150727,0
+ILPT.US,D,20190529,000000,16.2467,16.2567,15.7802,15.83,337165.37016339,0
+ILPT.US,D,20190530,000000,15.8569,16.0324,15.6894,15.7572,332636.67832625,0
+ILPT.US,D,20190531,000000,15.6635,15.7642,15.3464,15.7482,302434.36605423,0
+ILPT.US,D,20190603,000000,15.8061,15.8659,15.4481,15.6415,278186.05483321,0
+ILPT.US,D,20190604,000000,15.6555,15.6555,15.0543,15.4063,1522156.0159959,0
+ILPT.US,D,20190605,000000,15.3993,15.5897,15.2348,15.5728,728144.4381683,0
+ILPT.US,D,20190606,000000,15.5299,16.1221,15.504,16.0483,1258962.28827,0
+ILPT.US,D,20190607,000000,16.0902,16.178,15.7901,15.824,370588.41986377,0
+ILPT.US,D,20190610,000000,15.7901,15.7901,15.5897,15.6555,224183.78687754,0
+ILPT.US,D,20190611,000000,15.6555,15.7064,15.498,15.6815,234626.35846481,0
+ILPT.US,D,20190612,000000,15.6415,15.9985,15.6415,15.9556,296718.08371096,0
+ILPT.US,D,20190613,000000,16.0324,16.2397,15.9327,16.2258,260254.84243619,0
+ILPT.US,D,20190614,000000,16.2158,16.3335,16.1321,16.2657,216528.64266911,0
+ILPT.US,D,20190617,000000,16.2747,16.6575,16.2747,16.6256,958436.69310524,0
+ILPT.US,D,20190618,000000,16.6166,16.9516,16.5817,16.7403,500420.94952037,0
+ILPT.US,D,20190619,000000,16.7183,16.9835,16.6645,16.9665,410060.75870475,0
+ILPT.US,D,20190620,000000,17.0334,17.2926,16.8927,17.1579,729228.71632466,0
+ILPT.US,D,20190621,000000,17.0842,17.1361,16.6256,16.9596,3448363.6228567,0
+ILPT.US,D,20190624,000000,16.9835,17.3075,16.799,16.8758,646291.96920486,0
+ILPT.US,D,20190625,000000,16.9007,17.3843,16.9007,17.1431,506464.22046584,0
+ILPT.US,D,20190626,000000,17.1171,17.2258,16.6735,16.818,968074.83260981,0
+ILPT.US,D,20190627,000000,16.835,17.0772,16.835,16.9835,547327.76541493,0
+ILPT.US,D,20190628,000000,16.9915,17.4182,16.8927,17.3843,1531743.0008417,0
+ILPT.US,D,20190701,000000,17.4102,17.5717,17.0842,17.4182,329204.30103572,0
+ILPT.US,D,20190702,000000,17.4949,17.6724,17.3933,17.5349,342599.80036796,0
+ILPT.US,D,20190703,000000,17.5757,17.9436,17.477,17.9366,232032.51636273,0
+ILPT.US,D,20190705,000000,17.8449,18.0772,17.5837,18.0194,436233.88933561,0
+ILPT.US,D,20190708,000000,18.0532,18.1969,18.0104,18.0104,309796.62476622,0
+ILPT.US,D,20190709,000000,17.9955,18.1599,17.9366,18.0194,560113.42097374,0
+ILPT.US,D,20190710,000000,18.0862,18.1789,17.825,17.9266,316517.9456966,0
+ILPT.US,D,20190711,000000,17.9107,17.9107,17.5019,17.5537,325577.33543593,0
+ILPT.US,D,20190712,000000,17.6186,17.6524,17.4272,17.4949,458602.51761028,0
+ILPT.US,D,20190715,000000,17.5249,17.5537,17.2746,17.4002,385553.66509304,0
+ILPT.US,D,20190716,000000,17.4002,17.6524,17.2836,17.467,344520.60764773,0
+ILPT.US,D,20190717,000000,17.5349,17.6186,17.2437,17.3345,674334.75245687,0
+ILPT.US,D,20190718,000000,17.3683,17.485,17.2008,17.4102,756053.81809487,0
+ILPT.US,D,20190719,000000,17.3425,17.5099,17.0592,17.0772,298608.80001506,0
+ILPT.US,D,20190722,000000,17.1001,17.1261,16.9347,17.0424,233780.8020487,0
+ILPT.US,D,20190723,000000,17.1001,17.2666,16.9915,17.2008,327366.7454553,0
+ILPT.US,D,20190724,000000,17.2437,17.5349,17.1579,17.5349,350405.3994547,0
+ILPT.US,D,20190725,000000,17.5349,17.5757,17.3345,17.4949,274270.21586706,0
+ILPT.US,D,20190726,000000,17.5359,17.6714,17.3663,17.5857,377468.21993264,0
+ILPT.US,D,20190729,000000,17.6296,17.807,17.5777,17.6296,224273.05677201,0
+ILPT.US,D,20190730,000000,17.6714,18.2666,17.6166,18.2127,620982.4495755,0
+ILPT.US,D,20190731,000000,18.3324,18.465,18.1041,18.137,486575.08858574,0
+ILPT.US,D,20190801,000000,18.1899,18.4081,18.0453,18.0542,587881.37331471,0
+ILPT.US,D,20190802,000000,18.0952,18.2985,17.9945,18.2397,250734.05773671,0
+ILPT.US,D,20190805,000000,18.146,18.2736,17.7313,17.9855,428161.48359801,0
+ILPT.US,D,20190806,000000,18.0363,18.2397,17.9167,18.146,347082.35270908,0
+ILPT.US,D,20190807,000000,17.6614,18.2068,17.6614,18.0004,231752.67028907,0
+ILPT.US,D,20190808,000000,18.0004,18.3763,17.8758,18.2217,199857.2391198,0
+ILPT.US,D,20190809,000000,18.2477,18.3933,17.9475,18.0612,159598.52278153,0
+ILPT.US,D,20190812,000000,18.0612,18.2816,17.9595,18.0453,96692.335127447,0
+ILPT.US,D,20190813,000000,18.0453,18.3573,17.9525,18.0542,221520.73553145,0
+ILPT.US,D,20190814,000000,18.0194,18.0194,17.6834,17.824,232821.9029576,0
+ILPT.US,D,20190815,000000,17.824,17.9525,17.7143,17.824,158833.20896718,0
+ILPT.US,D,20190816,000000,17.815,18.137,17.7831,18.0363,182217.9091867,0
+ILPT.US,D,20190819,000000,18.1969,18.2068,18.0572,18.121,142080.55978359,0
+ILPT.US,D,20190820,000000,18.1131,18.146,17.9266,17.9595,103588.18371667,0
+ILPT.US,D,20190821,000000,18.0542,18.137,17.9087,18.121,143212.98350101,0
+ILPT.US,D,20190822,000000,18.1899,18.2127,17.9266,18.146,205036.89906377,0
+ILPT.US,D,20190823,000000,18.1629,18.3164,17.6614,17.6973,213729.17890002,0
+ILPT.US,D,20190826,000000,17.8658,18.0453,17.7143,17.8419,165152.31385621,0
+ILPT.US,D,20190827,000000,17.9167,17.9945,17.6884,17.7143,248109.12162645,0
+ILPT.US,D,20190828,000000,17.7223,18.1629,17.6824,18.137,141417.5552865,0
+ILPT.US,D,20190829,000000,18.137,18.3324,18.0612,18.0872,134092.40877783,0
+ILPT.US,D,20190830,000000,18.0952,18.2736,17.9755,18.146,214143.43133163,0
+ILPT.US,D,20190903,000000,18.137,18.2816,17.9755,18.2477,304910.85335122,0
+ILPT.US,D,20190904,000000,18.3663,18.6305,18.3025,18.5787,265270.00504653,0
+ILPT.US,D,20190905,000000,18.6455,18.6554,18.3414,18.4002,402893.08830205,0
+ILPT.US,D,20190906,000000,18.468,18.486,18.2127,18.3763,144752.63842238,0
+ILPT.US,D,20190909,000000,18.3573,18.5188,18.2985,18.486,184498.80514189,0
+ILPT.US,D,20190910,000000,18.494,18.5787,18.2736,18.494,202551.38447408,0
+ILPT.US,D,20190911,000000,18.5188,18.7561,18.4002,18.6305,327274.46646327,0
+ILPT.US,D,20190912,000000,18.7561,18.8887,18.5667,18.6644,480569.93287611,0
+ILPT.US,D,20190913,000000,18.7332,18.7751,18.486,18.6455,182659.24349641,0
+ILPT.US,D,20190916,000000,18.5957,18.6864,18.5368,18.6375,203527.33511806,0
+ILPT.US,D,20190917,000000,18.6644,18.7142,18.4261,18.5368,174920.84758865,0
+ILPT.US,D,20190918,000000,18.6235,18.6235,18.3065,18.4002,266667.22934978,0
+ILPT.US,D,20190919,000000,18.5118,18.5787,18.3573,18.4081,237381.68880292,0
+ILPT.US,D,20190920,000000,18.4081,18.6235,18.3164,18.5957,945465.47652985,0
+ILPT.US,D,20190923,000000,18.6045,18.7242,18.477,18.494,212462.34882464,0
+ILPT.US,D,20190924,000000,18.5867,18.5867,18.3164,18.3264,202050.87124557,0
+ILPT.US,D,20190925,000000,18.3663,18.3933,17.8918,18.0453,288463.12605434,0
+ILPT.US,D,20190926,000000,17.9755,18.2307,17.9755,18.1719,533193.03111394,0
+ILPT.US,D,20190927,000000,18.2816,18.3414,17.9525,18.0144,309187.78402532,0
+ILPT.US,D,20190930,000000,18.0612,18.2307,18.0194,18.0283,289234.45806381,0
+ILPT.US,D,20191001,000000,18.0283,18.1041,17.8568,18.0453,218502.61067255,0
+ILPT.US,D,20191002,000000,17.9755,18.0872,17.8419,17.9346,441269.11259641,0
+ILPT.US,D,20191003,000000,17.9426,18.1809,17.9426,18.0004,286240.40598543,0
+ILPT.US,D,20191004,000000,18.0612,18.3573,18.0612,18.3065,279083.76894046,0
+ILPT.US,D,20191007,000000,18.2127,18.3065,18.1719,18.2127,290337.79383808,0
+ILPT.US,D,20191008,000000,18.1969,18.3114,18.129,18.146,304836.62894458,0
+ILPT.US,D,20191009,000000,18.1809,18.4002,18.0952,18.129,214556.68073072,0
+ILPT.US,D,20191010,000000,18.1041,18.1809,17.9945,18.0283,157690.75492455,0
+ILPT.US,D,20191011,000000,17.9855,18.2437,17.9755,17.9945,371213.30912503,0
+ILPT.US,D,20191014,000000,17.9426,18.0782,17.8658,17.9426,217781.43028918,0
+ILPT.US,D,20191015,000000,17.9525,18.1131,17.9167,18.0194,956340.35513412,0
+ILPT.US,D,20191016,000000,18.0004,18.137,17.9426,17.9855,354621.14514496,0
+ILPT.US,D,20191017,000000,17.9945,18.1041,17.9595,17.9945,382819.39843788,0
+ILPT.US,D,20191018,000000,17.9525,18.2127,17.9346,18.1579,1181383.740883,0
+ILPT.US,D,20191021,000000,18.1899,18.7052,18.1899,18.6455,430106.3636583,0
+ILPT.US,D,20191022,000000,18.6644,18.7472,18.6045,18.6455,626704.75011391,0
+ILPT.US,D,20191023,000000,18.6455,18.8379,18.5787,18.8339,445612.24341696,0
+ILPT.US,D,20191024,000000,18.8838,18.9116,18.7242,18.8249,232765.73313637,0
+ILPT.US,D,20191025,000000,18.6953,18.9715,18.5667,18.5717,190704.56735592,0
+ILPT.US,D,20191028,000000,18.7122,18.8249,18.4471,18.7741,225529.85652216,0
+ILPT.US,D,20191029,000000,18.128,18.7222,17.9207,17.9974,383775.28843141,0
+ILPT.US,D,20191030,000000,17.9027,18.1559,17.816,18.12,283563.31218403,0
+ILPT.US,D,20191031,000000,18.0662,18.3274,18.0423,18.2916,277479.91993768,0
+ILPT.US,D,20191101,000000,18.3873,18.5587,18.3593,18.4281,241984.6050467,0
+ILPT.US,D,20191104,000000,18.4381,18.5328,18.3513,18.498,412283.47877366,0
+ILPT.US,D,20191105,000000,18.5408,18.6614,18.0932,18.2397,391171.65024915,0
+ILPT.US,D,20191106,000000,18.2995,18.455,18.1111,18.2357,456986.63221723,0
+ILPT.US,D,20191107,000000,18.2736,18.6524,18.2736,18.6195,260748.33443705,0
+ILPT.US,D,20191108,000000,18.5757,18.6095,18.3274,18.49,159488.1892041,0
+ILPT.US,D,20191111,000000,18.4022,18.5148,18.1111,18.3075,163733.02283749,0
+ILPT.US,D,20191112,000000,18.3683,18.5328,18.1809,18.2816,284879.29085298,0
+ILPT.US,D,20191113,000000,18.2736,18.3783,18.2058,18.3174,194174.05684976,0
+ILPT.US,D,20191114,000000,18.4022,18.5278,18.2886,18.3873,183035.38069219,0
+ILPT.US,D,20191115,000000,18.464,18.49,18.3384,18.4111,173193.62558564,0
+ILPT.US,D,20191118,000000,18.3873,18.498,18.2916,18.3943,186097.63898207,0
+ILPT.US,D,20191119,000000,18.481,18.5757,18.3873,18.5228,262233.82560223,0
+ILPT.US,D,20191120,000000,18.5587,18.5827,18.3274,18.4281,287621.58176831,0
+ILPT.US,D,20191121,000000,18.4381,18.471,18.0243,18.0971,261851.67021132,0
+ILPT.US,D,20191122,000000,18.12,18.1509,17.9715,17.9805,134471.55507117,0
+ILPT.US,D,20191125,000000,18.0582,18.4022,18.0154,18.3434,197971.53797832,0
+ILPT.US,D,20191126,000000,18.3075,18.5917,18.2118,18.2736,245178.26059697,0
+ILPT.US,D,20191127,000000,18.3174,18.5587,18.3075,18.5408,130706.17098333,0
+ILPT.US,D,20191129,000000,18.5148,18.7312,18.5148,18.6345,121363.92607278,0
+ILPT.US,D,20191202,000000,18.7042,18.7462,18.4022,18.481,152396.74927307,0
+ILPT.US,D,20191203,000000,19.77,19.9455,19.3254,19.454,4785182.2985221,0
+ILPT.US,D,20191204,000000,19.4271,19.5488,19.2377,19.3752,1931123.4692516,0
+ILPT.US,D,20191205,000000,19.3752,19.3942,18.7831,18.9196,12700585.361519,0
+ILPT.US,D,20191206,000000,18.9545,19.0243,18.6095,18.6704,1901196.9909231,0
+ILPT.US,D,20191209,000000,18.7312,18.7551,18.1709,18.2736,1012630.5402726,0
+ILPT.US,D,20191210,000000,18.2666,18.4022,18.0842,18.1609,588330.73188459,0
+ILPT.US,D,20191211,000000,18.1709,18.1939,17.6544,17.7233,676977.74315252,0
+ILPT.US,D,20191212,000000,17.7382,17.8948,17.468,17.5428,584520.21133324,0
+ILPT.US,D,20191213,000000,17.5329,17.6544,17.2696,17.473,850511.39676314,0
+ILPT.US,D,20191216,000000,17.5329,17.9207,17.448,17.8588,1346084.6901043,0
+ILPT.US,D,20191217,000000,17.9286,18.2118,17.8868,18.0243,1070080.2310067,0
+ILPT.US,D,20191218,000000,18.0512,18.2576,17.9974,18.1609,610593.03871191,0
+ILPT.US,D,20191219,000000,18.1509,18.3174,18.0932,18.2118,614429.63810883,0
+ILPT.US,D,20191220,000000,18.2477,18.4471,18.1509,18.3593,2780997.9403631,0
+ILPT.US,D,20191223,000000,18.3873,18.6425,18.2277,18.5917,971882.34406358,0
+ILPT.US,D,20191224,000000,18.6614,18.8508,18.6285,18.7741,217289.94435336,0
+ILPT.US,D,20191226,000000,18.7042,18.9715,18.7042,18.9715,416315.66951237,0
+ILPT.US,D,20191227,000000,19.0243,19.1968,18.9196,19.1519,546895.45839792,0
+ILPT.US,D,20191230,000000,19.119,19.2477,19.0063,19.1878,436858.77859687,0
+ILPT.US,D,20191231,000000,19.1699,19.4151,19.135,19.3064,663808.92917027,0
+ILPT.US,D,20200102,000000,19.3494,19.3852,18.8897,19.0483,805626.69443309,0
+ILPT.US,D,20200103,000000,18.9286,19.3672,18.9286,19.3344,494412.78471319,0
+ILPT.US,D,20200106,000000,19.2377,19.5388,19.119,19.3672,698412.54814913,0
+ILPT.US,D,20200107,000000,19.3414,19.3583,18.8508,18.8927,916807.83434182,0
+ILPT.US,D,20200108,000000,18.8688,19.1699,18.8199,19.147,584965.55777305,0
+ILPT.US,D,20200109,000000,19.135,19.2277,18.9196,18.9545,507349.89818283,0
+ILPT.US,D,20200110,000000,18.9545,19.143,18.6325,18.7462,610985.22442804,0
+ILPT.US,D,20200113,000000,18.7462,19.135,18.7392,19.0712,339592.7088668,0
+ILPT.US,D,20200114,000000,19.0323,19.0921,18.8149,18.9964,329921.46928901,0
+ILPT.US,D,20200115,000000,19.0063,19.2745,19.0063,19.11,311855.85053402,0
+ILPT.US,D,20200116,000000,19.2277,19.4789,19.0443,19.2745,349868.7770554,0
+ILPT.US,D,20200117,000000,19.4461,19.5896,19.3752,19.4869,387994.04321923,0
+ILPT.US,D,20200121,000000,19.4271,19.9376,19.4271,19.789,460253.5091416,0
+ILPT.US,D,20200122,000000,19.78,19.9007,19.6783,19.7192,293196.43652598,0
+ILPT.US,D,20200123,000000,19.7102,19.789,19.6255,19.7392,584016.68900717,0
+ILPT.US,D,20200124,000000,19.79,20.13,19.6683,20.106,406551.14791004,0
+ILPT.US,D,20200127,000000,19.9814,20.13,19.8617,19.9116,385295.88573487,0
+ILPT.US,D,20200128,000000,19.9396,20.2705,19.9396,20.2177,632842.30611645,0
+ILPT.US,D,20200129,000000,20.3055,20.3055,19.9814,20.106,227574.03680214,0
+ILPT.US,D,20200130,000000,19.9914,20.2795,19.9396,20.2615,309712.37003436,0
+ILPT.US,D,20200131,000000,20.1918,20.2975,19.8249,20.0004,332627.65103356,0
+ILPT.US,D,20200203,000000,20.0442,20.2795,19.9914,20.0522,384104.28309865,0
+ILPT.US,D,20200204,000000,20.0961,20.4012,20.0961,20.2177,243610.52076498,0
+ILPT.US,D,20200205,000000,20.2705,20.5237,20.1758,20.3842,517859.67294907,0
+ILPT.US,D,20200206,000000,20.4989,20.5766,20.3582,20.5068,325931.40591621,0
+ILPT.US,D,20200207,000000,20.4899,20.6194,20.3662,20.3932,203003.75214153,0
+ILPT.US,D,20200210,000000,20.445,20.6374,20.3333,20.5946,189060.59705225,0
+ILPT.US,D,20200211,000000,20.7351,20.9614,20.6643,20.768,399215.97107614,0
+ILPT.US,D,20200212,000000,20.8228,20.8388,20.4989,20.6026,439015.29851931,0
+ILPT.US,D,20200213,000000,20.5766,20.804,20.5237,20.6115,383974.8919033,0
+ILPT.US,D,20200214,000000,20.6983,20.8647,20.6194,20.8138,327431.94256924,0
+ILPT.US,D,20200218,000000,20.76,20.8558,20.445,20.6823,402642.33017153,0
+ILPT.US,D,20200219,000000,20.7351,20.7351,20.2077,20.4012,368528.19106344,0
+ILPT.US,D,20200220,000000,20.436,20.8647,20.3313,20.804,401929.17404834,0
+ILPT.US,D,20200221,000000,20.8837,21.1279,20.5337,20.5686,1710035.0407371,0
+ILPT.US,D,20200224,000000,20.2705,20.6194,19.6075,20.2705,414490.15032221,0
+ILPT.US,D,20200225,000000,20.3144,20.3144,19.7482,19.9475,415464.09490113,0
+ILPT.US,D,20200226,000000,19.8827,20.1658,19.7013,19.7192,272351.41465233,0
+ILPT.US,D,20200227,000000,19.4511,19.5358,18.5148,18.6025,456556.33126526,0
+ILPT.US,D,20200228,000000,18.2167,18.3843,17.7033,18.0522,681724.09304695,0
+ILPT.US,D,20200302,000000,18.0822,18.5927,17.7083,18.5767,405172.98122471,0
+ILPT.US,D,20200303,000000,18.5587,19.2207,18.4091,18.7342,445717.56183178,0
+ILPT.US,D,20200304,000000,18.9775,19.7192,18.9336,19.6495,545665.74052587,0
+ILPT.US,D,20200305,000000,19.3284,19.5976,19.1609,19.4061,605316.08461331,0
+ILPT.US,D,20200306,000000,18.9775,19.2207,18.3843,18.8199,1136843.0787081,0
+ILPT.US,D,20200309,000000,17.9286,18.13,16.6983,16.7692,417495.23575832,0
+ILPT.US,D,20200310,000000,17.1689,17.5408,16.5319,17.3355,634726.00119289,0
+ILPT.US,D,20200311,000000,16.811,16.9606,16.1101,16.2417,517933.8973557,0
+ILPT.US,D,20200312,000000,15.16,15.7104,14.2956,15.2289,804940.62018799,0
+ILPT.US,D,20200313,000000,15.9905,15.9905,14.6874,15.508,1024108.2414227,0
+ILPT.US,D,20200316,000000,14.3823,15.0593,13.198,13.2897,758230.39866776,0
+ILPT.US,D,20200317,000000,13.4203,14.6267,12.8979,13.9178,730513.60098543,0
+ILPT.US,D,20200318,000000,13.1591,14.2069,12.1701,12.6516,529821.83880726,0
+ILPT.US,D,20200319,000000,12.7583,13.7264,12.5121,13.21,640719.12051225,0
+ILPT.US,D,20200320,000000,13.2817,13.4732,12.1542,12.4244,862992.13043525,0
+ILPT.US,D,20200323,000000,12.5121,12.6616,11.3147,11.6377,721367.9504492,0
+ILPT.US,D,20200324,000000,12.2688,13.0803,12.2319,12.9219,718745.020404,0
+ILPT.US,D,20200325,000000,12.9757,14.5837,12.844,13.8131,650556.8634887,0
+ILPT.US,D,20200326,000000,14.0384,14.9576,13.9118,14.7572,780303.13234841,0
+ILPT.US,D,20200327,000000,14.2428,15.518,14.0674,15.0035,342513.53957106,0
+ILPT.US,D,20200330,000000,15.2627,15.3963,14.4163,15.0453,626527.21335749,0
+ILPT.US,D,20200331,000000,15.0543,15.3963,14.6127,15.3256,714192.25578632,0
+ILPT.US,D,20200401,000000,14.5917,14.9756,13.4911,13.8928,589333.76440665,0
+ILPT.US,D,20200402,000000,13.7713,14.8021,13.7713,14.1631,429277.85879507,0
+ILPT.US,D,20200403,000000,14.1292,14.1631,12.7902,13.1311,513036.08955044,0
+ILPT.US,D,20200406,000000,13.21,14.7572,13.21,14.5469,495827.0605693,0
+ILPT.US,D,20200407,000000,15.0912,15.492,14.5837,14.8719,399896.02712611,0
+ILPT.US,D,20200408,000000,14.9846,15.6027,14.8231,15.2817,499758.94805581,0
+ILPT.US,D,20200409,000000,15.8409,16.5488,15.6495,16.4959,560345.12148634,0
+ILPT.US,D,20200413,000000,16.4092,16.5039,15.492,15.8839,603782.44788706,0
+ILPT.US,D,20200414,000000,16.3734,16.7303,16.1031,16.164,316651.34902204,0
+ILPT.US,D,20200415,000000,15.5598,15.7552,15.142,15.2827,295535.50836744,0
+ILPT.US,D,20200416,000000,15.2567,15.6216,15.0095,15.5598,477702.26289551,0
+ILPT.US,D,20200417,000000,16.172,16.2985,15.6485,15.7283,366966.46942658,0
+ILPT.US,D,20200420,000000,15.3454,15.5688,15.159,15.3186,269894.9880058,0
+ILPT.US,D,20200421,000000,14.7762,15.2397,14.7224,14.9278,342415.2423839,0
+ILPT.US,D,20200422,000000,15.1232,15.493,14.501,14.519,466547.53821759,0
+ILPT.US,D,20200423,000000,14.7054,15.1132,14.511,14.5897,380246.62001878,0
+ILPT.US,D,20200424,000000,14.6426,15.1332,14.511,14.8739,247556.45070679,0
+ILPT.US,D,20200427,000000,14.9905,15.5548,14.9905,15.4083,284635.55395012,0
+ILPT.US,D,20200428,000000,15.9506,16.1381,15.6565,15.7193,224265.03251183,0
+ILPT.US,D,20200429,000000,16.3514,16.5658,16.0853,16.0932,617341.44152039,0
+ILPT.US,D,20200430,000000,15.7812,16.84,15.6405,16.6276,971391.86116029,0
+ILPT.US,D,20200501,000000,16.0134,16.3414,15.1132,15.5937,382718.09215315,0
+ILPT.US,D,20200504,000000,15.6216,15.818,15.176,15.7812,431491.55157128,0
+ILPT.US,D,20200505,000000,16.0134,16.2178,15.2299,15.3534,357675.37917466,0
+ILPT.US,D,20200506,000000,15.3634,15.9786,15.1949,15.3454,410791.96941334,0
+ILPT.US,D,20200507,000000,15.497,15.6974,15.2647,15.505,285909.40525314,0
+ILPT.US,D,20200508,000000,15.8081,16.2228,15.7462,16.182,325944.445339,0
+ILPT.US,D,20200511,000000,15.9058,16.0932,15.5408,15.7642,323713.70100993,0
+ILPT.US,D,20200512,000000,15.7722,15.7722,14.7054,14.7094,425885.60280544,0
+ILPT.US,D,20200513,000000,14.5638,14.6605,14.1721,14.2518,395818.6999239,0
+ILPT.US,D,20200514,000000,14.0125,14.2338,13.4243,14.1361,376943.6339236,0
+ILPT.US,D,20200515,000000,14.18,14.2777,13.875,14.1361,334435.11563832,0
+ILPT.US,D,20200518,000000,14.839,15.5239,14.6705,15.3903,346700.19731817,0
+ILPT.US,D,20200519,000000,15.3186,15.5937,15.0892,15.1132,249801.23749118,0
+ILPT.US,D,20200520,000000,15.4253,15.4621,15.0165,15.4083,230969.30188934,0
+ILPT.US,D,20200521,000000,15.4521,15.6745,15.3734,15.4342,226442.61611724,0
+ILPT.US,D,20200522,000000,15.515,15.7552,15.2827,15.7104,185588.09846085,0
+ILPT.US,D,20200526,000000,16.4671,16.6605,16.2627,16.4939,346651.04872459,0
+ILPT.US,D,20200527,000000,16.8579,17.0184,16.5019,16.8529,429327.00738866,0
+ILPT.US,D,20200528,000000,17.1151,17.3385,16.5907,16.6993,375605.58853916,0
+ILPT.US,D,20200529,000000,16.4402,17.2586,16.3335,16.6794,840382.7743553,0
+ILPT.US,D,20200601,000000,16.7711,17.0234,16.4939,16.795,456531.2554522,0
+ILPT.US,D,20200602,000000,16.9635,17.0513,16.5986,16.6605,534554.14624638,0
+ILPT.US,D,20200603,000000,17.0264,17.9785,16.8768,17.8987,356371.43689597,0
+ILPT.US,D,20200604,000000,17.7223,17.81,17.3135,17.6944,290073.99628478,0
+ILPT.US,D,20200605,000000,18.2646,18.9575,17.9705,18.2556,332454.12640723,0
+ILPT.US,D,20200608,000000,18.9046,19.2517,18.6904,18.9575,355774.63254534,0
+ILPT.US,D,20200609,000000,18.5048,19.0742,18.3883,18.8867,281692.65653037,0
+ILPT.US,D,20200610,000000,18.8139,18.8329,18.2277,18.2726,199156.11938688,0
+ILPT.US,D,20200611,000000,17.3563,17.7611,16.9017,16.9476,319262.24267699,0
+ILPT.US,D,20200612,000000,17.7043,17.8508,17.1958,17.7471,264325.14841074,0
+ILPT.US,D,20200615,000000,17.3385,18.7711,17.1699,18.5757,535999.51611069,0
+ILPT.US,D,20200616,000000,19.0642,19.3662,18.5258,19.136,460484.20662168,0
+ILPT.US,D,20200617,000000,19.1619,19.2785,18.7362,18.7801,409115.90206897,0
+ILPT.US,D,20200618,000000,18.6554,19.2427,18.6554,19.0383,488482.85644271,0
+ILPT.US,D,20200619,000000,18.8429,19.0642,18.1041,18.2806,2827713.177046,0
+ILPT.US,D,20200622,000000,17.9885,18.2726,17.81,18.122,292851.39333839,0
+ILPT.US,D,20200623,000000,18.2556,18.3613,17.8578,18.0323,444835.89624489,0
+ILPT.US,D,20200624,000000,17.7911,17.8728,16.9476,17.3923,364496.00032472,0
+ILPT.US,D,20200625,000000,17.2676,17.7043,17.1151,17.6854,346015.1261056,0
+ILPT.US,D,20200626,000000,17.491,17.9436,17.144,17.462,615376.50080966,0
+ILPT.US,D,20200629,000000,17.7223,18.122,17.5867,17.9965,232626.3116158,0
+ILPT.US,D,20200630,000000,17.9785,18.468,17.9785,18.2806,310066.44051466,0
+ILPT.US,D,20200701,000000,18.2457,18.5308,18.0512,18.3973,218904.8267139,0
+ILPT.US,D,20200702,000000,18.7621,18.798,18.4321,18.468,196467.99222774,0
+ILPT.US,D,20200706,000000,18.9496,18.9496,18.2806,18.3973,432959.99118358,0
+ILPT.US,D,20200707,000000,18.1839,18.46,17.9535,18.1559,280574.27526826,0
+ILPT.US,D,20200708,000000,18.0852,18.46,17.7133,17.8728,259747.30798002,0
+ILPT.US,D,20200709,000000,17.828,17.9037,17.3563,17.6146,247084.0223889,0
+ILPT.US,D,20200710,000000,17.5707,18.0592,17.5339,18.0423,207018.89132738,0
+ILPT.US,D,20200713,000000,18.2177,18.3444,17.8728,17.8728,220762.44294476,0
+ILPT.US,D,20200714,000000,17.9965,18.2906,17.5867,18.122,189585.1830613,0
+ILPT.US,D,20200715,000000,18.5757,18.5757,18.0592,18.2088,264402.38191494,0
+ILPT.US,D,20200716,000000,18.1839,18.2277,17.6435,17.8818,244707.83834412,0
+ILPT.US,D,20200717,000000,17.7303,18.1939,17.6854,18.1659,185876.9718272,0
+ILPT.US,D,20200720,000000,18.1659,18.1659,17.7223,17.9885,166381.02869575,0
+ILPT.US,D,20200721,000000,18.2726,18.5827,17.9535,18.3174,344853.61444505,0
+ILPT.US,D,20200722,000000,18.1659,18.6824,18.0942,18.5667,396088.51567234,0
+ILPT.US,D,20200723,000000,18.5478,18.7801,18.3174,18.5478,371801.08618295,0
+ILPT.US,D,20200724,000000,18.5208,18.6185,18.2058,18.2417,224727.43050451,0
+ILPT.US,D,20200727,000000,18.2127,18.5308,18.0243,18.494,150080.74717961,0
+ILPT.US,D,20200728,000000,18.3583,18.9376,18.3583,18.9276,228181.87451051,0
+ILPT.US,D,20200729,000000,19.3434,19.5606,18.5118,19.141,514224.68308909,0
+ILPT.US,D,20200730,000000,19.2875,19.3074,18.9904,19.2646,440800.6964086,0
+ILPT.US,D,20200731,000000,19.1719,19.2875,18.7112,19.0811,383309.88134117,0
+ILPT.US,D,20200803,000000,19.2077,19.4251,18.7462,19.3852,331524.31525928,0
+ILPT.US,D,20200804,000000,19.4341,19.7521,19.2247,19.7033,305804.55532838,0
+ILPT.US,D,20200805,000000,19.9126,19.9764,19.4441,19.7003,504725.9651051,0
+ILPT.US,D,20200806,000000,19.6065,19.796,19.5208,19.6335,231143.82954818,0
+ILPT.US,D,20200807,000000,19.5238,19.7422,19.4979,19.6165,225871.89061218,0
+ILPT.US,D,20200810,000000,19.9954,20.0123,19.6335,19.6643,358444.70511909,0
+ILPT.US,D,20200811,000000,19.8867,19.9764,19.2975,19.4071,291455.17206767,0
+ILPT.US,D,20200812,000000,19.5966,19.7332,19.3434,19.5866,267470.65839995,0
+ILPT.US,D,20200813,000000,19.4979,19.7521,19.2447,19.2875,145102.69677258,0
+ILPT.US,D,20200814,000000,19.2447,19.4929,19.1619,19.2805,219719.28912182,0
+ILPT.US,D,20200817,000000,19.2875,19.4441,19.1619,19.3802,267089.50604156,0
+ILPT.US,D,20200818,000000,19.3274,19.4391,19.0103,19.2875,254029.01957171,0
+ILPT.US,D,20200819,000000,19.3364,19.3613,18.9904,19.109,318860.02663563,0
+ILPT.US,D,20200820,000000,19.1001,19.3274,19.0732,19.2077,311845.8202088,0
+ILPT.US,D,20200821,000000,19.2646,19.2975,18.9824,19.1818,388731.27212296,0
+ILPT.US,D,20200824,000000,19.4071,19.5528,19.0453,19.4749,321280.34411138,0
+ILPT.US,D,20200825,000000,19.4979,19.5966,19.2646,19.4301,351158.67687878,0
+ILPT.US,D,20200826,000000,19.4799,19.6065,19.3274,19.5238,225967.17870178,0
+ILPT.US,D,20200827,000000,19.5706,19.8498,19.5706,19.8059,229166.85244718,0
+ILPT.US,D,20200828,000000,19.9416,19.9416,19.6065,19.7472,210489.38385373,0
+ILPT.US,D,20200831,000000,19.7033,19.8787,19.4521,19.4979,237562.2346569,0
+ILPT.US,D,20200901,000000,19.3802,19.6883,19.2157,19.6793,186458.73069001,0
+ILPT.US,D,20200902,000000,19.6065,19.9674,19.6065,19.9495,179173.70548222,0
+ILPT.US,D,20200903,000000,19.9416,20.113,19.6335,19.796,251544.50801454,0
+ILPT.US,D,20200904,000000,19.9674,20.0671,19.5796,19.7422,274791.79277853,0
+ILPT.US,D,20200908,000000,19.6065,19.6165,19.3174,19.3364,230165.87283916,0
+ILPT.US,D,20200909,000000,19.4879,19.9854,19.4071,19.8059,335807.26412851,0
+ILPT.US,D,20200910,000000,19.8159,19.9854,19.6693,19.6793,253637.83688809,0
+ILPT.US,D,20200911,000000,19.7232,19.9764,19.5428,19.6603,285385.82227663,0
+ILPT.US,D,20200914,000000,19.777,20.3333,19.76,20.2386,380549.53584044,0
+ILPT.US,D,20200915,000000,20.2935,20.8188,19.9416,20.4929,274953.28101459,0
+ILPT.US,D,20200916,000000,20.5367,20.9445,20.4929,20.7461,421799.24831053,0
+ILPT.US,D,20200917,000000,20.4929,20.78,20.1668,20.4739,459378.86478236,0
+ILPT.US,D,20200918,000000,20.5916,20.7121,20.0571,20.2655,1380066.4289195,0
+ILPT.US,D,20200921,000000,19.9954,20.2018,19.1818,19.2247,512034.06006089,0
+ILPT.US,D,20200922,000000,19.2008,19.6415,19.1818,19.5866,363929.28694976,0
+ILPT.US,D,20200923,000000,19.6165,19.6165,18.8189,18.8469,412883.29222186,0
+ILPT.US,D,20200924,000000,18.8469,19.127,18.6664,18.793,228032.42266472,0
+ILPT.US,D,20200925,000000,18.5308,19.1539,18.5308,19.0911,280654.51787003,0
+ILPT.US,D,20200928,000000,19.3613,19.8987,19.3364,19.8239,253818.38274207,0
+ILPT.US,D,20200929,000000,19.8309,19.8309,19.3364,19.6165,190412.684892,0
+ILPT.US,D,20200930,000000,19.6603,20.0851,19.6205,19.767,354963.17923498,0
+ILPT.US,D,20201001,000000,19.796,20.1578,19.4799,20.1479,249285.67877484,0
+ILPT.US,D,20201002,000000,19.796,20.6993,19.46,20.6006,198968.55230525,0
+ILPT.US,D,20201005,000000,20.7271,20.79,20.0402,20.0671,313074.53504833,0
+ILPT.US,D,20201006,000000,20.1858,20.6006,19.9584,20.1858,387070.25026641,0
+ILPT.US,D,20201007,000000,20.3293,20.4111,19.8498,19.8867,320056.64443446,0
+ILPT.US,D,20201008,000000,20.0223,20.3483,19.8867,20.1928,319546.10088073,0
+ILPT.US,D,20201009,000000,20.2655,20.2935,19.8867,20.0223,284461.02629128,0
+ILPT.US,D,20201012,000000,20.113,20.7371,19.9326,20.6454,307255.94338781,0
+ILPT.US,D,20201013,000000,20.6095,20.6274,20.2207,20.2486,232572.14785961,0
+ILPT.US,D,20201014,000000,20.1479,20.3832,19.76,19.8309,138595.0217694,0
+ILPT.US,D,20201015,000000,19.6973,20.2745,19.4879,20.0402,222298.08573605,0
+ILPT.US,D,20201016,000000,19.9326,20.0571,19.796,19.8309,167509.44028308,0
+ILPT.US,D,20201019,000000,19.9037,19.9226,19.2875,19.2875,214471.42296635,0
+ILPT.US,D,20201020,000000,19.4799,19.796,19.2975,19.6235,208453.22783394,0
+ILPT.US,D,20201021,000000,19.5706,19.6165,19.2596,19.5158,164130.22371623,0
+ILPT.US,D,20201022,000000,19.4979,19.7332,19.2247,19.6693,221037.27385581,0
+ILPT.US,D,20201023,000000,19.788,19.8817,19.453,19.5956,256209.61227469,0
+ILPT.US,D,20201026,000000,19.3752,19.4501,18.6135,18.8149,317368.51727531,0
+ILPT.US,D,20201027,000000,18.7412,18.8249,18.3204,18.3483,204548.42222552,0
+ILPT.US,D,20201028,000000,18.449,18.5408,17.455,17.5687,337507.40425342,0
+ILPT.US,D,20201029,000000,17.476,17.9905,17.2188,17.7701,428572.72693205,0
+ILPT.US,D,20201030,000000,17.6574,17.7601,17.3464,17.6036,327675.6794721,0
+ILPT.US,D,20201102,000000,17.8888,17.9067,17.4012,17.8528,272595.1515552,0
+ILPT.US,D,20201103,000000,18.0542,18.2566,17.6874,18.128,250790.22755794,0
+ILPT.US,D,20201104,000000,17.9715,18.0902,17.6774,17.8967,186415.60029156,0
+ILPT.US,D,20201105,000000,17.8967,18.0622,17.7233,17.9625,201042.82356089,0
+ILPT.US,D,20201106,000000,18.0453,18.144,17.485,17.5847,172321.99032397,0
+ILPT.US,D,20201109,000000,18.797,19.5508,18.2826,18.2826,427947.83767081,0
+ILPT.US,D,20201110,000000,18.4022,19.2576,18.4022,19.2017,356619.18592892,0
+ILPT.US,D,20201111,000000,19.2477,19.4849,18.9156,19.4121,231670.42162226,0
+ILPT.US,D,20201112,000000,19.3563,19.3563,18.6504,18.9715,231772.73093952,0
+ILPT.US,D,20201113,000000,19.1838,19.762,19.0273,19.6693,200072.89111205,0
+ILPT.US,D,20201116,000000,20.0093,20.6145,19.8528,20.3942,272528.95140875,0
+ILPT.US,D,20201117,000000,20.2655,20.3942,19.9116,20.1459,292495.31679305,0
+ILPT.US,D,20201118,000000,20.2386,20.4131,19.788,19.788,208227.54551647,0
+ILPT.US,D,20201119,000000,19.7242,20.2097,19.2915,20.0183,447935.26673808,0
+ILPT.US,D,20201120,000000,19.9166,20.0641,19.788,19.9166,283675.6518265,0
+ILPT.US,D,20201123,000000,20.0263,20.3303,19.8627,19.9624,356533.92816454,0
+ILPT.US,D,20201124,000000,20.3214,20.4679,20.1918,20.2386,350794.57607326,0
+ILPT.US,D,20201125,000000,20.2386,20.423,19.8249,20.2008,664222.17856937,0
+ILPT.US,D,20201127,000000,20.3303,20.3303,19.7432,20.0542,113890.33075084,0
+ILPT.US,D,20201130,000000,19.9624,20.1648,19.8977,19.9455,375609.60066925,0
+ILPT.US,D,20201201,000000,20.1459,20.3802,19.9904,20.2835,197536.22186374,0
+ILPT.US,D,20201202,000000,20.3493,20.4032,20.0641,20.2486,294551.53346329,0
+ILPT.US,D,20201203,000000,20.2097,20.6234,20.1918,20.3852,180007.22550806,0
+ILPT.US,D,20201204,000000,20.5876,20.9545,20.5049,20.9265,251641.80216918,0
+ILPT.US,D,20201207,000000,20.8817,21.0542,20.6843,20.9734,207120.19761211,0
+ILPT.US,D,20201208,000000,20.8348,21.0641,20.7531,20.9175,267343.27326965,0
+ILPT.US,D,20201209,000000,20.9734,21.1369,20.7053,20.9644,329567.39880871,0
+ILPT.US,D,20201210,000000,20.8528,21.0003,20.6963,20.8528,216384.20598594,0
+ILPT.US,D,20201211,000000,20.77,20.9734,20.77,20.9734,142602.13669506,0
+ILPT.US,D,20201214,000000,21.1099,21.6782,21.0282,21.3772,358308.29269608,0
+ILPT.US,D,20201215,000000,21.5885,22.2306,21.3851,22.1747,417956.63071848,0
+ILPT.US,D,20201216,000000,22.2944,22.3691,21.8627,21.9633,271016.37836547,0
+ILPT.US,D,20201217,000000,21.9633,22.2406,21.6524,21.9923,276371.56900079,0
+ILPT.US,D,20201218,000000,21.3851,22.1657,21.0092,21.1828,1745594.5497094,0
+ILPT.US,D,20201221,000000,20.6963,21.0641,20.4769,20.6414,310494.73540158,0
+ILPT.US,D,20201222,000000,20.6334,20.9355,20.4679,20.9085,170534.58636964,0
+ILPT.US,D,20201223,000000,21.0282,21.1758,20.789,20.8438,196560.27121977,0
+ILPT.US,D,20201224,000000,20.9175,21.0641,20.7053,21.0282,159883.38401779,0
+ILPT.US,D,20201228,000000,21.2106,21.5775,21.0382,21.3303,236728.71463106,0
+ILPT.US,D,20201229,000000,21.3403,21.3941,20.9594,21.1569,136213.822562,0
+ILPT.US,D,20201230,000000,21.2855,21.4868,21.0831,21.2855,132333.08973412,0
+ILPT.US,D,20201231,000000,21.3303,21.5407,21.0282,21.3772,133398.31027256,0
+ILPT.US,D,20210104,000000,21.423,21.45,20.6056,20.7441,292608.65946804,0
+ILPT.US,D,20210105,000000,20.761,21.0382,20.6514,20.7351,263007.16367675,0
+ILPT.US,D,20210106,000000,20.9455,21.414,20.6414,20.8348,626592.41047143,0
+ILPT.US,D,20210107,000000,21.0092,21.0092,20.3214,20.5507,278238.21252437,0
+ILPT.US,D,20210108,000000,20.6334,20.8178,20.3852,20.439,338556.5762715,0
+ILPT.US,D,20210111,000000,20.3942,20.6514,20.0183,20.1748,239760.88194528,0
+ILPT.US,D,20210112,000000,20.1918,20.4579,20.0053,20.3214,213109.30480138,0
+ILPT.US,D,20210113,000000,20.3942,20.7251,20.2297,20.6514,159792.10805828,0
+ILPT.US,D,20210114,000000,20.8258,20.8817,20.4131,20.4131,325472.01702111,0
+ILPT.US,D,20210115,000000,20.3752,20.6753,20.1848,20.4769,332585.52366763,0
+ILPT.US,D,20210119,000000,21.1828,21.1828,20.3752,20.5138,313410.55094323,0
+ILPT.US,D,20210120,000000,20.5138,20.9814,20.4679,20.8258,324385.73279971,0
+ILPT.US,D,20210121,000000,20.8438,20.8438,20.3393,20.5417,402994.39458677,0
+ILPT.US,D,20210122,000000,20.0383,20.765,19.9545,20.7082,372881.35220923,0
+ILPT.US,D,20210125,000000,20.5886,21.1469,20.4211,21.109,302656.03624161,0
+ILPT.US,D,20210126,000000,21.2216,21.2904,20.6723,21.0621,695765.54532339,0
+ILPT.US,D,20210127,000000,20.7181,20.8967,20.2805,20.3463,375767.07677521,0
+ILPT.US,D,20210128,000000,20.3084,20.6534,20.0482,20.0561,276279.29000876,0
+ILPT.US,D,20210129,000000,19.9266,20.2985,19.6753,19.759,402626.28165117,0
+ILPT.US,D,20210201,000000,19.8807,20.4759,19.5726,20.3732,333063.97018065,0
+ILPT.US,D,20210202,000000,20.4759,20.7551,20.2615,20.7551,183412.52092048,0
+ILPT.US,D,20210203,000000,20.6813,20.6813,20.2615,20.6066,215977.9778145,0
+ILPT.US,D,20210204,000000,20.5976,20.9135,20.5786,20.8218,252608.72552045,0
+ILPT.US,D,20210205,000000,21.0432,21.1469,20.802,20.9614,272179.89609106,0
+ILPT.US,D,20210208,000000,20.9315,21.0921,20.8578,20.8867,318081.6733985,0
+ILPT.US,D,20210209,000000,20.8398,21.1469,20.6633,21.0621,197096.89361907,0
+ILPT.US,D,20210210,000000,21.2406,21.6314,21.2027,21.3143,194399.73916723,0
+ILPT.US,D,20210211,000000,21.3333,21.5567,21.1199,21.417,257004.01403216,0
+ILPT.US,D,20210212,000000,21.3802,21.4629,21.0821,21.1758,230245.11240841,0
+ILPT.US,D,20210216,000000,21.3513,21.5107,20.7381,20.8488,260062.26019195,0
+ILPT.US,D,20210217,000000,20.8118,21.0402,20.6813,20.773,216923.83748281,0
+ILPT.US,D,20210218,000000,20.6244,20.8398,20.0283,20.0751,375000.75992836,0
+ILPT.US,D,20210219,000000,20.0283,20.3822,19.8897,20.0203,554953.82168022,0
+ILPT.US,D,20210222,000000,19.9366,20.132,19.8707,19.9266,457956.56466607,0
+ILPT.US,D,20210223,000000,19.9814,20.1788,19.8897,19.9584,441032.3969212,0
+ILPT.US,D,20210224,000000,20.0661,20.2805,19.8159,20.0014,446026.49584857,0
+ILPT.US,D,20210225,000000,20.1041,20.4012,19.9266,19.9455,492263.28601839,0
+ILPT.US,D,20210226,000000,20.0383,20.2526,19.7412,19.8159,726366.06150667,0
+ILPT.US,D,20210301,000000,20.2436,20.4211,20.1549,20.2436,275007.44477078,0
+ILPT.US,D,20210302,000000,20.13,20.4111,19.8977,20.1598,279094.80229821,0
+ILPT.US,D,20210303,000000,20.2615,20.442,20.1399,20.1499,352840.76241829,0
+ILPT.US,D,20210304,000000,20.2048,20.6154,20.1958,20.4211,379626.74592014,0
+ILPT.US,D,20210305,000000,20.7281,20.7461,20.1958,20.4569,385043.12153931,0
+ILPT.US,D,20210308,000000,20.4569,21.2256,20.2895,21.0432,246466.1543553,0
+ILPT.US,D,20210309,000000,21.2027,21.426,21.0821,21.101,289354.82196645,0
+ILPT.US,D,20210310,000000,21.1569,21.5107,20.9874,21.417,288828.22989237,0
+ILPT.US,D,20210311,000000,21.3802,21.5107,21.2216,21.2825,333977.73280826,0
+ILPT.US,D,20210312,000000,21.6314,21.7989,21.1828,21.7062,420427.09982033,0
+ILPT.US,D,20210315,000000,21.8278,22.2734,21.454,22.2136,393251.93969992,0
+ILPT.US,D,20210316,000000,22.106,22.1159,21.6114,21.8736,283807.04908689,0
+ILPT.US,D,20210317,000000,21.8637,21.8637,21.4629,21.7521,196208.20680451,0
+ILPT.US,D,20210318,000000,21.6762,21.8178,21.4818,21.5765,190619.30959155,0
+ILPT.US,D,20210319,000000,21.5287,21.8039,21.2954,21.4629,1028965.9279271,0
+ILPT.US,D,20210322,000000,21.426,21.6214,21.0362,21.3333,211237.6461152,0
+ILPT.US,D,20210323,000000,21.2865,21.5018,21.1658,21.3333,280367.65056871,0
+ILPT.US,D,20210324,000000,21.3891,21.5935,21.0621,21.0921,273271.19547507,0
+ILPT.US,D,20210325,000000,21.0073,21.3054,20.5886,21.1828,323289.41825309,0
+ILPT.US,D,20210326,000000,21.3333,22.106,21.2954,22.106,296976.86610166,0
+ILPT.US,D,20210329,000000,21.9016,22.3283,21.6124,21.8089,258315.98057103,0
+ILPT.US,D,20210330,000000,21.7151,22.3024,21.7151,22.1259,258774.36643362,0
+ILPT.US,D,20210331,000000,22.078,22.106,21.5107,21.5467,594074.09610595,0
+ILPT.US,D,20210401,000000,21.5567,22.104,21.4719,22.0312,409022.62004441,0
+ILPT.US,D,20210405,000000,22.2087,22.2376,21.6514,22.1259,463860.41409096,0
+ILPT.US,D,20210406,000000,22.2087,22.432,22.1349,22.1907,257295.89649608,0
+ILPT.US,D,20210407,000000,22.1259,22.2874,21.9763,22.0412,191929.27006537,0
+ILPT.US,D,20210408,000000,22.0412,22.4041,21.9853,22.2635,257961.91009074,0
+ILPT.US,D,20210409,000000,22.1707,22.3114,22.0312,22.1429,212046.09032799,0
+ILPT.US,D,20210412,000000,22.3114,22.4131,22.087,22.3951,190208.0662575,0
+ILPT.US,D,20210413,000000,22.3114,22.6373,22.2276,22.5247,214963.91193468,0
+ILPT.US,D,20210414,000000,22.6184,22.7122,22.4041,22.4509,201966.61651372,0
+ILPT.US,D,20210415,000000,22.757,23.0481,22.4509,23.0481,315824.85022385,0
+ILPT.US,D,20210416,000000,24.407,24.407,22.7869,23.093,251167.36778624,0
+ILPT.US,D,20210419,000000,23.1418,23.2515,22.8317,23.098,320806.91276097,0
+ILPT.US,D,20210420,000000,23.0661,23.4669,23.0661,23.3642,370583.40470116,0
+ILPT.US,D,20210421,000000,23.4389,23.6892,23.3442,23.5127,314884.00571815,0
+ILPT.US,D,20210422,000000,23.4289,23.6243,23.2984,23.3362,258895.73336878,0
+ILPT.US,D,20210423,000000,23.4688,23.4688,23.0531,23.1658,367338.59449226,0
+ILPT.US,D,20210426,000000,22.9304,23.2047,22.8926,22.9783,283389.7875577,0
+ILPT.US,D,20210427,000000,22.8926,23.3262,22.6184,22.9106,314330.33176597,0
+ILPT.US,D,20210428,000000,23.1288,23.2794,22.7122,23.1558,278785.86828141,0
+ILPT.US,D,20210429,000000,23.2974,23.4788,23.1947,23.2894,161968.68863118,0
+ILPT.US,D,20210430,000000,23.2225,23.5346,23.1558,23.412,487783.74277483,0
+ILPT.US,D,20210503,000000,23.8267,23.8547,23.3831,23.7041,386316.97284234,0
+ILPT.US,D,20210504,000000,23.6094,23.7888,23.2804,23.3642,191180.00477138,0
+ILPT.US,D,20210505,000000,23.3173,23.4788,22.8547,23.1388,254894.63663825,0
+ILPT.US,D,20210506,000000,23.2136,23.5526,23.1338,23.5346,242782.01590175,0
+ILPT.US,D,20210507,000000,23.5715,23.732,23.3831,23.7041,167667.91942157,0
+ILPT.US,D,20210510,000000,23.7799,24.0261,23.6283,23.732,314966.25438496,0
+ILPT.US,D,20210511,000000,23.5526,23.6014,23.11,23.5256,465252.62323159,0
+ILPT.US,D,20210512,000000,23.5526,23.5526,22.7231,22.7889,329232.38594635,0
+ILPT.US,D,20210513,000000,22.9026,23.3592,22.8547,23.2225,328569.38144926,0
+ILPT.US,D,20210514,000000,23.3362,23.5057,23.2704,23.4199,157648.62755863,0
+ILPT.US,D,20210517,000000,23.4399,23.6184,23.3173,23.5715,203947.6057448,0
+ILPT.US,D,20210518,000000,23.6014,23.7141,23.4499,23.4858,135761.45489455,0
+ILPT.US,D,20210519,000000,23.3552,23.4858,23.0341,23.4499,147702.55706979,0
+ILPT.US,D,20210520,000000,23.5256,23.8178,23.3831,23.7888,155784.99313261,0
+ILPT.US,D,20210521,000000,23.9204,23.9773,23.5526,23.8178,299191.56191038,0
+ILPT.US,D,20210524,000000,23.9304,24.0361,23.6473,23.7799,255986.93905478,0
+ILPT.US,D,20210525,000000,23.7888,23.8367,23.4788,23.5157,175583.85208573,0
+ILPT.US,D,20210526,000000,23.4958,23.752,23.4509,23.723,221166.66505116,0
+ILPT.US,D,20210527,000000,23.8447,23.9404,23.5057,23.5157,306998.16402964,0
+ILPT.US,D,20210528,000000,23.5526,23.76,23.4589,23.6573,219106.43625083,0
+ILPT.US,D,20210601,000000,23.7988,24.2615,23.7799,24.0909,326743.86225909,0
+ILPT.US,D,20210602,000000,24.2225,24.2615,24.0062,24.1856,218352.15579424,0
+ILPT.US,D,20210603,000000,24.1398,24.1856,23.9155,24.0999,170490.45293867,0
+ILPT.US,D,20210604,000000,24.1478,24.2335,23.9773,24.0631,164549.49131045,0
+ILPT.US,D,20210607,000000,24.1658,24.5256,24.0909,24.4509,223377.3487298,0
+ILPT.US,D,20210608,000000,24.5346,24.8935,24.4688,24.7231,239752.85768509,0
+ILPT.US,D,20210609,000000,25.0261,25.0261,24.7231,24.8377,256843.52882863,0
+ILPT.US,D,20210610,000000,24.8456,25.0361,24.6373,24.9314,172647.97589364,0
+ILPT.US,D,20210611,000000,24.9882,24.9882,24.7898,24.8656,304561.79803354,0
+ILPT.US,D,20210614,000000,24.9035,25.0132,24.6771,24.9882,264435.48198817,0
+ILPT.US,D,20210615,000000,25.0919,25.1019,24.6771,24.8277,219921.90169127,0
+ILPT.US,D,20210616,000000,24.7988,25.063,24.6871,24.733,234929.27428647,0
+ILPT.US,D,20210617,000000,24.6373,25.0222,24.6104,24.7709,260251.83333862,0
+ILPT.US,D,20210618,000000,24.4777,25.1179,24.0062,24.0819,886442.0277687,0
+ILPT.US,D,20210621,000000,24.1956,24.9503,24.0819,24.7988,308660.18891871,0
+ILPT.US,D,20210622,000000,24.8456,24.8456,24.5346,24.6473,196939.41751311,0
+ILPT.US,D,20210623,000000,24.5914,24.6522,24.4319,24.4688,328778.01221385,0
+ILPT.US,D,20210624,000000,24.5067,24.6204,24.3362,24.5914,196728.78068347,0
+ILPT.US,D,20210625,000000,24.6104,25.2614,24.5635,25.2514,891267.61723238,0
+ILPT.US,D,20210628,000000,25.1856,25.2714,24.5814,24.8188,461321.7387776,0
+ILPT.US,D,20210629,000000,24.7529,25.0361,24.6572,24.7141,196984.5539766,0
+ILPT.US,D,20210630,000000,24.6871,24.9782,24.5914,24.6771,287435.01771922,0
+ILPT.US,D,20210701,000000,24.6672,24.733,24.5067,24.5814,411346.64639804,0
+ILPT.US,D,20210702,000000,24.7231,24.8556,24.5834,24.6961,171130.38768775,0
+ILPT.US,D,20210706,000000,24.7619,25.0062,24.3462,24.9035,284200.23783554,0
+ILPT.US,D,20210707,000000,24.7988,25.063,24.7988,24.9882,235413.73899462,0
+ILPT.US,D,20210708,000000,24.733,24.9374,24.4688,24.6572,267555.91616433,0
+ILPT.US,D,20210709,000000,24.7798,25.1288,24.6961,25.1109,194632.44271235,0
+ILPT.US,D,20210712,000000,25.1677,25.5365,25.1209,25.4977,178215.80942364,0
+ILPT.US,D,20210713,000000,25.4887,25.5495,25.0162,25.0919,162741.02367317,0
+ILPT.US,D,20210714,000000,25.1776,25.2714,25.054,25.072,246041.87159847,0
+ILPT.US,D,20210715,000000,25.0919,25.4418,24.9503,25.403,200138.08822598,0
+ILPT.US,D,20210716,000000,25.5924,25.8556,25.4418,25.4787,220157.61433396,0
+ILPT.US,D,20210719,000000,25.3173,25.413,24.8556,25.072,232640.35407111,0
+ILPT.US,D,20210720,000000,25.1776,26.1587,25.1387,25.8286,461422.04202981,0
+ILPT.US,D,20210721,000000,25.9313,26.1587,25.7529,25.8556,260365.17601361,0
+ILPT.US,D,20210722,000000,25.7429,25.7429,25.3571,25.4977,170056.13985662,0
+ILPT.US,D,20210723,000000,25.5884,25.7659,25.4658,25.727,170485.43777606,0
+ILPT.US,D,20210726,000000,25.7848,25.9373,25.5645,25.6891,152000.55142686,0
+ILPT.US,D,20210727,000000,25.6702,25.8795,25.6213,25.7938,171725.18597334,0
+ILPT.US,D,20210728,000000,25.8326,25.9852,25.6312,25.7759,160481.19140094,0
+ILPT.US,D,20210729,000000,25.9852,26.2813,25.7848,25.9852,105828.95837097,0
+ILPT.US,D,20210730,000000,26.042,26.4718,25.8028,25.8995,348078.3640035,0
+ILPT.US,D,20210802,000000,26.061,26.3771,25.6891,25.7559,190102.74784268,0
+ILPT.US,D,20210803,000000,25.7559,25.8526,25.4219,25.718,341773.30156977,0
+ILPT.US,D,20210804,000000,25.6312,25.718,25.2584,25.3731,190288.30885927,0
+ILPT.US,D,20210805,000000,25.5266,25.8696,25.5057,25.8606,127007.99007446,0
+ILPT.US,D,20210806,000000,25.9763,26.1188,25.7459,26.033,187867.99138351,0
+ILPT.US,D,20210809,000000,25.9663,25.9952,25.7559,25.8326,176938.94902306,0
+ILPT.US,D,20210810,000000,25.8127,25.9094,25.6034,25.6213,176494.60561578,0
+ILPT.US,D,20210811,000000,25.8127,25.8426,25.5844,25.7559,185972.25991681,0
+ILPT.US,D,20210812,000000,25.067,25.8326,25.04,25.7759,176222.78380229,0
+ILPT.US,D,20210813,000000,25.8526,25.9274,25.6213,25.8895,185736.54727412,0
+ILPT.US,D,20210816,000000,25.8795,26.1387,25.7938,25.8326,166726.07188335,0
+ILPT.US,D,20210817,000000,25.7559,25.9094,25.5545,25.8895,140326.25590249,0
+ILPT.US,D,20210818,000000,25.8326,25.9383,25.6602,25.7659,164287.6998222,0
+ILPT.US,D,20210819,000000,25.6891,25.8606,25.5266,25.8526,188753.6691005,0
+ILPT.US,D,20210820,000000,25.727,26.2813,25.6213,26.2624,217243.80485735,0
+ILPT.US,D,20210823,000000,26.3481,26.3771,25.8995,25.9663,148428.75261577,0
+ILPT.US,D,20210824,000000,26.0909,26.1278,25.5844,25.6124,168485.39092705,0
+ILPT.US,D,20210825,000000,25.6213,25.7081,25.3731,25.5545,197342.63658697,0
+ILPT.US,D,20210826,000000,25.6034,25.7759,25.4688,25.5266,164655.81275779,0
+ILPT.US,D,20210827,000000,25.5934,26.2774,25.5934,26.2045,251432.16837207,0
+ILPT.US,D,20210830,000000,26.1866,26.1866,25.9473,26.1098,369378.76264216,0
+ILPT.US,D,20210831,000000,26.1767,26.2334,26.0041,26.2145,488871.03002875,0
+ILPT.US,D,20210901,000000,26.2813,26.683,26.2334,26.6352,286614.53711616,0
+ILPT.US,D,20210902,000000,26.6253,26.6731,26.3481,26.6253,150652.4757172,0
+ILPT.US,D,20210903,000000,26.5973,26.6452,26.2862,26.6063,155048.76726142,0
+ILPT.US,D,20210907,000000,26.702,26.711,26.0141,26.1955,234698.57680639,0
+ILPT.US,D,20210908,000000,26.2434,26.4916,25.9184,26.1577,213547.63001352,0
+ILPT.US,D,20210909,000000,26.061,26.2045,25.5745,25.5745,191648.42095919,0
+ILPT.US,D,20210910,000000,25.6412,25.6412,24.9623,25.0202,278215.14277636,0
+ILPT.US,D,20210913,000000,25.058,25.2404,24.9533,25.058,262733.33579822,0
+ILPT.US,D,20210914,000000,25.2484,25.2973,24.8855,24.9623,216319.008872,0
+ILPT.US,D,20210915,000000,24.9145,25.067,24.7529,24.8287,353457.62741935,0
+ILPT.US,D,20210916,000000,24.8287,24.9723,24.5854,24.7529,184015.34346624,0
+ILPT.US,D,20210917,000000,24.8476,25.0012,24.4469,24.6293,1268392.8000425,0
+ILPT.US,D,20210920,000000,24.4369,24.733,24.3033,24.6961,303095.36448628,0
+ILPT.US,D,20210921,000000,24.7529,24.8955,24.6094,24.6194,281545.21074962,0
+ILPT.US,D,20210922,000000,24.743,25.048,24.6662,24.7998,245355.79735337,0
+ILPT.US,D,20210923,000000,24.8098,25.0301,24.733,24.8676,181474.66208785,0
+ILPT.US,D,20210924,000000,24.7998,24.8855,24.3222,24.3412,230893.07141766,0
+ILPT.US,D,20210927,000000,24.3412,24.7808,24.3412,24.389,270327.29502281,0
+ILPT.US,D,20210928,000000,24.389,24.4747,24.1668,24.2455,202221.38677433,0
+ILPT.US,D,20210929,000000,24.2655,24.6463,24.0551,24.4469,239060.76524487,0
+ILPT.US,D,20210930,000000,24.4847,24.7998,24.2843,24.2843,203907.48444392,0
+ILPT.US,D,20211001,000000,24.398,24.9812,24.2555,24.7808,280589.3207561,0
+ILPT.US,D,20211004,000000,24.6961,24.9244,24.5794,24.8775,148359.54337174,0
+ILPT.US,D,20211005,000000,24.9244,24.9244,24.5994,24.8387,227902.02843685,0
+ILPT.US,D,20211006,000000,24.8287,25.2584,24.39,25.2484,202042.84698539,0
+ILPT.US,D,20211007,000000,25.3351,25.5844,25.2734,25.4219,303375.21055993,0
+ILPT.US,D,20211008,000000,25.4408,25.5505,25.3451,25.392,119127.16354857,0
+ILPT.US,D,20211011,000000,25.4408,25.7559,25.3351,25.6412,229847.91152966,0
+ILPT.US,D,20211012,000000,25.727,26.071,25.6512,25.8227,262445.46546438,0
+ILPT.US,D,20211013,000000,25.7659,26.3152,25.6124,26.3002,222355.25858981,0
+ILPT.US,D,20211014,000000,26.3002,26.6352,26.3002,26.4438,188128.77983926,0
+ILPT.US,D,20211015,000000,26.8167,26.9024,26.4438,26.4638,265770.51827505,0
+ILPT.US,D,20211018,000000,26.4249,26.7499,26.3391,26.731,175068.29336939,0
+ILPT.US,D,20211019,000000,26.7877,26.9692,26.5973,26.8167,170662.97453247,0
+ILPT.US,D,20211020,000000,26.7499,27.1228,26.7399,27.0559,206851.38489619,0
+ILPT.US,D,20211021,000000,27.046,27.2563,26.9533,27.1417,245509.26132925,0
+ILPT.US,D,20211022,000000,27.2185,27.2513,26.9194,26.9393,245070.93611711,0
+ILPT.US,D,20211025,000000,26.9573,27.1417,26.716,27.1028,165823.34261349,0
+ILPT.US,D,20211026,000000,27.1506,27.3062,27.035,27.1128,191216.11394218,0
+ILPT.US,D,20211027,000000,27.1506,27.1506,26.8416,26.8616,188502.91096998,0
+ILPT.US,D,20211028,000000,26.6093,27.4407,26.5903,27.4029,210445.25042276,0
+ILPT.US,D,20211029,000000,27.2962,27.3401,26.9483,27.1606,460319.70928806,0
+ILPT.US,D,20211101,000000,27.2285,27.3252,26.7937,27.2384,277203.08296158,0
+ILPT.US,D,20211102,000000,27.3351,27.4707,27.0151,27.045,169850.51818959,0
+ILPT.US,D,20211103,000000,27.0071,27.5764,26.8904,27.3351,268799.67649169,0
+ILPT.US,D,20211104,000000,27.364,27.4896,27.0978,27.364,268007.28079926,0
+ILPT.US,D,20211105,000000,27.712,27.712,25.6233,25.8267,770778.33551885,0
+ILPT.US,D,20211108,000000,25.5107,25.8366,25.0142,25.043,1268885.2890108,0
+ILPT.US,D,20211109,000000,25.1019,25.2754,24.8208,24.9175,453424.86373136,0
+ILPT.US,D,20211110,000000,24.8496,25.059,24.6463,24.6463,624599.38485008,0
+ILPT.US,D,20211111,000000,24.7041,24.8696,24.5207,24.5605,566583.98377361,0
+ILPT.US,D,20211112,000000,24.5984,24.7041,23.9214,23.9414,632717.93008371,0
+ILPT.US,D,20211115,000000,24.0769,24.405,24.0192,24.1726,655182.84948048,0
+ILPT.US,D,20211116,000000,24.2704,24.4339,23.6613,23.8835,435609.00007437,0
+ILPT.US,D,20211117,000000,23.8736,23.9025,23.2834,23.5636,626507.15270705,0
+ILPT.US,D,20211118,000000,23.6124,23.8417,22.761,22.9066,837075.77613003,0
+ILPT.US,D,20211119,000000,22.7909,22.9116,22.4131,22.4908,683337.97237496,0
+ILPT.US,D,20211122,000000,22.4808,22.6164,22.0172,22.1618,518225.77981962,0
+ILPT.US,D,20211123,000000,22.1329,22.3552,21.8528,21.8618,479552.85789873,0
+ILPT.US,D,20211124,000000,21.8618,22.6553,21.7181,22.5386,520398.34826242,0
+ILPT.US,D,20211126,000000,21.7849,22.2296,20.9914,21.108,636429.15041536,0
+ILPT.US,D,20211129,000000,21.3014,21.7561,21.1947,21.5327,534815.93773465,0
+ILPT.US,D,20211130,000000,21.4848,22.0262,21.3203,21.427,820708.29143491,0
+ILPT.US,D,20211201,000000,21.7561,22.2774,21.3303,21.3593,448888.14763404,0
+ILPT.US,D,20211202,000000,21.5147,22.1139,21.5147,22.094,603864.69655387,0
+ILPT.US,D,20211203,000000,22.1329,22.4031,21.9106,22.3841,462152.24970588,0
+ILPT.US,D,20211206,000000,22.6264,23.1388,22.6164,22.8188,539996.60071113,0
+ILPT.US,D,20211207,000000,22.8587,22.9086,22.2396,22.3263,502463.12373531,0
+ILPT.US,D,20211208,000000,22.3651,22.6852,22.2296,22.3651,360759.70418002,0
+ILPT.US,D,20211209,000000,22.2774,22.2774,21.9205,21.9205,264084.42060545,0
+ILPT.US,D,20211210,000000,21.9495,22.2396,21.8338,22.2296,396095.53689999,0
+ILPT.US,D,20211213,000000,22.2007,22.6742,22.084,22.4808,446404.6391094,0
+ILPT.US,D,20211214,000000,22.4031,22.5486,22.0172,22.084,539795.99420671,0
+ILPT.US,D,20211215,000000,22.1717,22.3751,21.9783,22.3263,536911.27267324,0
+ILPT.US,D,20211216,000000,22.3552,22.7032,22.1568,22.5386,445117.74838359,0
+ILPT.US,D,20211217,000000,22.5386,22.6653,22.2615,22.5975,1512145.7514256,0
+ILPT.US,D,20211220,000000,22.3353,22.5486,21.8568,22.4429,436304.10161217,0
+ILPT.US,D,20211221,000000,22.6353,23.1,22.6353,22.9354,298574.69690931,0
+ILPT.US,D,20211222,000000,22.8487,23.2156,22.751,23.1578,281996.57538455,0
+ILPT.US,D,20211223,000000,23.1767,23.5256,23.11,23.2156,246397.9481438,0
+ILPT.US,D,20211227,000000,23.2834,23.8158,23.1288,23.7958,285646.61073236,0
+ILPT.US,D,20211228,000000,23.7769,24.2215,23.731,24.2026,319580.20398647,0
+ILPT.US,D,20211229,000000,24.1726,24.4927,23.9962,24.4539,329547.33815827,0
+ILPT.US,D,20211230,000000,24.4827,24.744,24.3472,24.4539,281875.20844939,0
+ILPT.US,D,20211231,000000,24.395,24.6184,24.1538,24.2215,434859.73478038,0
+ILPT.US,D,20220103,000000,24.2215,24.5984,23.8447,24.2026,234065.66328496,0
+ILPT.US,D,20220104,000000,24.3472,24.8596,24.3282,24.7041,284067.83754262,0
+ILPT.US,D,20220105,000000,24.7141,24.8795,24.0869,24.1826,302283.91117592,0
+ILPT.US,D,20220106,000000,24.2405,24.4628,24.1248,24.2605,322787.90199205,0
+ILPT.US,D,20220107,000000,24.2505,24.5954,24.2166,24.415,400911.09603844,0
+ILPT.US,D,20220110,000000,24.3472,24.4827,24.1726,24.395,303479.52594223,0
+ILPT.US,D,20220111,000000,24.415,24.4678,23.9604,24.405,337605.70144058,0
+ILPT.US,D,20220112,000000,24.376,24.5207,23.7091,23.7091,517553.74802983,0
+ILPT.US,D,20220113,000000,23.8247,24.3183,23.8247,24.0092,264100.4691258,0
+ILPT.US,D,20220114,000000,23.8247,23.9604,23.6024,23.738,339219.58076859,0
+ILPT.US,D,20220118,000000,23.757,23.9414,23.4379,23.4479,298497.46340511,0
+ILPT.US,D,20220119,000000,23.4279,23.8247,22.8009,22.8766,583994.62229169,0
+ILPT.US,D,20220120,000000,22.8387,23.09,22.2974,22.3651,448675.50473936,0
+ILPT.US,D,20220121,000000,22.2864,22.5217,21.9973,22.1399,644656.02316137,0
+ILPT.US,D,20220124,000000,22.0212,22.2476,21.5307,22.09,498787.00954193,0
+ILPT.US,D,20220125,000000,21.7759,22.5028,21.5945,22.2664,505152.25392698,0
+ILPT.US,D,20220126,000000,22.3353,22.6393,21.6683,21.8548,317271.22312068,0
+ILPT.US,D,20220127,000000,22.0212,22.2276,21.453,21.5407,291155.26534357,0
+ILPT.US,D,20220128,000000,21.6095,22.2864,21.423,22.2764,520992.14351549,0
+ILPT.US,D,20220131,000000,22.1787,22.5905,22.0023,22.4928,395223.90163831,0
+ILPT.US,D,20220201,000000,22.5028,23.071,22.08,22.4728,442277.16028108,0
+ILPT.US,D,20220202,000000,22.4629,22.5755,22.1199,22.2864,383599.75774005,0
+ILPT.US,D,20220203,000000,22.3064,22.6204,22.1687,22.2864,495366.66864167,0
+ILPT.US,D,20220204,000000,22.1399,22.5317,21.767,22.2176,630322.68842101,0
+ILPT.US,D,20220207,000000,22.1987,22.5028,22.09,22.1787,291506.32672629,0
+ILPT.US,D,20220208,000000,22.2964,22.424,22.0512,22.08,529477.79865219,0
+ILPT.US,D,20220209,000000,22.3163,22.4928,22.0412,22.1489,668856.18882132,0
+ILPT.US,D,20220210,000000,22.11,22.2764,21.5307,21.6394,676960.69159964,0
+ILPT.US,D,20220211,000000,21.7171,21.9235,21.3054,21.5995,734466.5521549,0
+ILPT.US,D,20220214,000000,21.5805,21.7371,21.1289,21.2266,468398.1332208,0
+ILPT.US,D,20220215,000000,21.2765,21.6095,21.2077,21.3153,346581.83948057,0
+ILPT.US,D,20220216,000000,21.8646,22.0512,21.6294,22.0312,414968.59683523,0
+ILPT.US,D,20220217,000000,22.0312,22.0611,21.7082,21.7759,401819.84350343,0
+ILPT.US,D,20220218,000000,21.7371,22.1,21.6782,21.9723,420314.76017786,0
+ILPT.US,D,20220222,000000,21.9923,22.0611,21.5905,21.8258,396201.85834733,0
+ILPT.US,D,20220223,000000,21.8846,22.1987,21.5117,21.5607,301261.82103593,0
+ILPT.US,D,20220224,000000,21.3642,21.7571,21.1289,21.7171,530852.95623995,0
+ILPT.US,D,20220225,000000,21.7571,22.2176,21.6982,22.08,303357.15597453,0
+ILPT.US,D,20220228,000000,21.8348,22.1687,21.413,21.9435,446980.37977707,0
+ILPT.US,D,20220301,000000,21.8946,22.08,21.5427,21.6394,408833.04689774,0
+ILPT.US,D,20220302,000000,21.9255,22.08,21.6683,21.9435,434620.01000761,0
+ILPT.US,D,20220303,000000,22.071,22.1399,21.443,22.1399,697199.88182996,0
+ILPT.US,D,20220304,000000,22.071,22.2376,21.9096,22.1399,454768.92731093,0
+ILPT.US,D,20220307,000000,22.1299,22.1489,21.5706,21.5706,681948.77233189,0
+ILPT.US,D,20220308,000000,21.7371,21.8498,21.448,21.5117,361897.14306004,0
+ILPT.US,D,20220309,000000,21.9036,22.09,21.6194,21.6782,309451.58157863,0
+ILPT.US,D,20220310,000000,21.5018,21.7859,21.3054,21.7571,260889.76202266,0
+ILPT.US,D,20220311,000000,21.8448,21.8846,21.433,21.5706,266396.41056882,0
+ILPT.US,D,20220314,000000,21.6683,21.6912,20.9225,21.109,431288.93900182,0
+ILPT.US,D,20220315,000000,21.2266,21.413,21.0212,21.2176,374952.61436729,0
+ILPT.US,D,20220316,000000,21.3353,21.5507,20.8448,21.433,503820.22673767,0
+ILPT.US,D,20220317,000000,21.3841,21.7082,21.2765,21.6982,319126.8332865,0
+ILPT.US,D,20220318,000000,21.6584,21.9803,21.5706,21.8348,1261412.6967214,0
+ILPT.US,D,20220321,000000,21.7959,22.105,21.7859,21.9135,209507.41501463,0
+ILPT.US,D,20220322,000000,22.2575,22.2575,21.8796,21.9723,282483.04615776,0
+ILPT.US,D,20220323,000000,21.9435,21.9723,21.6194,21.6394,248867.41421313,0
+ILPT.US,D,20220324,000000,21.6095,21.9435,21.4918,21.9335,204554.44042066,0
+ILPT.US,D,20220325,000000,21.9723,22.3452,21.8846,22.09,287368.81757275,0
+ILPT.US,D,20220328,000000,22.08,22.2476,21.8448,21.9723,220571.86676558,0
+ILPT.US,D,20220329,000000,22.08,22.5905,22.08,22.4629,430532.65248018,0
+ILPT.US,D,20220330,000000,22.4529,22.5516,22.2176,22.5317,568644.21257394,0
+ILPT.US,D,20220331,000000,22.5516,22.6393,22.2376,22.2376,483747.53990603,0
+ILPT.US,D,20220401,000000,22.3751,22.4928,21.9823,22.3064,313432.61765872,0
+ILPT.US,D,20220404,000000,22.3941,22.3941,21.9135,22.09,344671.06252604,0
+ILPT.US,D,20220405,000000,22.09,22.3353,21.8946,22.0212,247435.08377162,0
+ILPT.US,D,20220406,000000,22.0023,22.5516,21.6584,21.6683,565332.19918607,0
+ILPT.US,D,20220407,000000,21.5805,21.6494,21.0212,21.3841,478897.87766182,0
+ILPT.US,D,20220408,000000,21.3642,21.4918,20.786,20.8348,526902.01113552,0
+ILPT.US,D,20220411,000000,20.8348,20.8937,20.1678,20.2067,588896.44222704,0
+ILPT.US,D,20220412,000000,20.3543,20.6993,20.0303,20.0402,438686.30385208,0
+ILPT.US,D,20220413,000000,20.0791,20.2955,19.8927,20.1578,388236.77708957,0
+ILPT.US,D,20220414,000000,20.2855,20.3055,19.6573,19.6573,409360.64200435,0
+ILPT.US,D,20220418,000000,19.775,19.9027,19.5108,19.6873,385746.24733728,0
+ILPT.US,D,20220419,000000,19.765,20.4619,19.765,20.3543,360507.94301698,0
+ILPT.US,D,20220420,000000,20.5108,20.766,20.4569,20.5696,379004.86575645,0
+ILPT.US,D,20220421,000000,20.7371,20.805,20.0691,20.0991,434159.61807998,0
+ILPT.US,D,20220422,000000,20.0991,20.2685,19.6205,19.7502,360510.95211454,0
+ILPT.US,D,20220425,000000,19.9096,19.9096,19.0323,19.5108,411298.50083699,0
+ILPT.US,D,20220426,000000,19.4111,19.4867,18.9026,18.9725,374873.37479805,0
+ILPT.US,D,20220427,000000,18.9426,19.1709,17.2876,17.7362,1391168.9959063,0
+ILPT.US,D,20220428,000000,17.9356,17.9356,17.1181,17.4172,896969.85712033,0
+ILPT.US,D,20220429,000000,17.2676,17.2676,15.9717,16.1111,1142791.061564,0
+ILPT.US,D,20220502,000000,16.0114,16.1111,15.0443,15.4233,1307832.0388103,0
+ILPT.US,D,20220503,000000,15.4033,16.1111,15.2139,16.0813,1475141.8756214,0
+ILPT.US,D,20220504,000000,15.9816,16.2008,15.4233,16.0314,1249145.6089765,0
+ILPT.US,D,20220505,000000,15.7722,15.9117,14.6655,15.2437,955428.59857156,0
+ILPT.US,D,20220506,000000,15.2039,15.2936,14.4362,14.5957,814517.57470871,0
+ILPT.US,D,20220509,000000,14.486,14.5658,14.1421,14.3365,741659.29837066,0
+ILPT.US,D,20220510,000000,14.4263,15.2837,14.3665,14.6057,874622.29252864,0
+ILPT.US,D,20220511,000000,14.6556,15.0045,14.4163,14.6954,1251609.0568507,0
+ILPT.US,D,20220512,000000,14.6157,14.7951,14.1471,14.496,640448.30173129,0
+ILPT.US,D,20220513,000000,14.516,14.835,14.3963,14.7453,477064.33421148,0
+ILPT.US,D,20220516,000000,14.6157,15.0643,14.6157,14.8848,460278.58495466,0
+ILPT.US,D,20220517,000000,15.0045,15.3933,14.9596,15.2338,608110.53321979,0
+ILPT.US,D,20220518,000000,14.9248,15.0221,14.2269,14.3365,672402.91181936,0
+ILPT.US,D,20220519,000000,14.3365,14.4761,13.9678,13.9875,645564.77062636,0
+ILPT.US,D,20220520,000000,14.1671,14.2169,13.6037,13.9278,661601.2545892,0
+ILPT.US,D,20220523,000000,14.0872,14.1969,13.858,13.9975,552241.62174055,0
+ILPT.US,D,20220524,000000,14.0374,14.486,13.6904,14.4063,456649.61328981,0
+ILPT.US,D,20220525,000000,14.4063,14.6456,14.3863,14.486,574105.7246566,0
+ILPT.US,D,20220526,000000,14.5957,15.3036,14.5857,14.9048,653859.84958387,0
+ILPT.US,D,20220527,000000,15.0843,15.4233,14.8051,15.2139,540556.29285845,0
+ILPT.US,D,20220531,000000,15.2537,15.3036,14.9846,15.2139,875968.36217326,0
+ILPT.US,D,20220601,000000,15.2637,15.3036,14.6755,15.0245,566885.89656276,0
+ILPT.US,D,20220602,000000,15.0045,15.1142,14.6556,14.9148,545785.10139599,0
+ILPT.US,D,20220603,000000,14.7652,14.8699,14.4263,14.5459,733820.59921069,0
+ILPT.US,D,20220606,000000,14.6854,14.8948,14.6157,14.8848,370907.38420579,0
+ILPT.US,D,20220607,000000,14.7552,14.9945,14.5957,14.9646,355477.7349188,0
+ILPT.US,D,20220608,000000,14.9546,14.9546,14.5459,14.6854,288581.48389193,0
+ILPT.US,D,20220609,000000,14.6057,14.7602,14.496,14.516,337078.10633397,0
+ILPT.US,D,20220610,000000,14.3166,14.526,14.3066,14.3963,506351.88082337,0
+ILPT.US,D,20220613,000000,14.0674,14.2966,13.7284,13.7882,542919.43748043,0
+ILPT.US,D,20220614,000000,13.7981,13.8978,13.519,13.848,561129.4929186,0
+ILPT.US,D,20220615,000000,13.9178,14.0872,13.6885,13.8281,570144.74922695,0
+ILPT.US,D,20220616,000000,13.519,13.5739,12.9906,13.0504,627239.36644817,0
+ILPT.US,D,20220617,000000,13.1103,13.6386,13.1103,13.5689,1465678.2637757,0
+ILPT.US,D,20220621,000000,13.6386,13.7483,13.2797,13.2897,365049.6742769,0
+ILPT.US,D,20220622,000000,13.1501,13.4492,13.1003,13.4243,463451.17682196,0
+ILPT.US,D,20220623,000000,13.5689,13.9577,13.4941,13.9477,850360.94188483,0
+ILPT.US,D,20220624,000000,13.9975,14.4562,13.8978,14.3565,846326.74508108,0
+ILPT.US,D,20220627,000000,14.4163,14.5559,14.2169,14.2368,345508.59468196,0
+ILPT.US,D,20220628,000000,14.3565,14.516,14.1969,14.1969,319392.63690485,0
+ILPT.US,D,20220629,000000,14.177,14.2069,13.858,14.177,402168.89882111,0
+ILPT.US,D,20220630,000000,14.0075,14.231,13.8978,14.0374,596957.8146069,0
+ILPT.US,D,20220701,000000,14.0374,14.2269,13.9577,14.177,365362.62042379,0
+ILPT.US,D,20220705,000000,14.1172,14.2966,13.7981,14.2668,536019.57676113,0
+ILPT.US,D,20220706,000000,14.2966,14.3565,14.1172,14.1869,294431.16956065,0
+ILPT.US,D,20220707,000000,14.2368,14.4263,14.2169,14.2368,301043.15994612,0
+ILPT.US,D,20220708,000000,14.177,14.2767,13.858,14.0872,467376.04308081,0
+ILPT.US,D,20220711,000000,14.0674,14.1819,13.7184,13.8878,303630.98385306,0
+ILPT.US,D,20220712,000000,13.8978,14.3665,13.858,14.0574,418873.40244365,0
+ILPT.US,D,20220713,000000,13.9178,14.0275,13.7184,13.9875,229151.80695935,0
+ILPT.US,D,20220714,000000,11.5749,11.7145,10.2888,10.548,4319564.5714525,0
+ILPT.US,D,20220715,000000,10.6876,10.7474,10.0396,10.0794,1778683.58958,0
+ILPT.US,D,20220718,000000,10.0794,10.3586,9.4314,9.67068,1648687.5656223,0
+ILPT.US,D,20220719,000000,9.77037,9.91195,9.47128,9.81025,1313238.3841042,0
+ILPT.US,D,20220720,000000,9.81025,10.0196,9.64575,9.74047,709074.78385873,0
+ILPT.US,D,20220721,000000,9.59091,9.75043,9.34167,9.61085,698129.69297791,0
+ILPT.US,D,20220722,000000,9.59089,9.75058,9.50107,9.73062,593808.53388083,0
+ILPT.US,D,20220725,000000,9.72064,9.8404,9.49608,9.65078,785244.12153549,0
+ILPT.US,D,20220726,000000,9.56095,9.9402,9.52103,9.57093,730250.79085669,0
+ILPT.US,D,20220727,000000,9.57093,9.85038,9.40127,9.60087,877334.20321132,0
+ILPT.US,D,20220728,000000,9.67074,10.0899,9.6408,10.0001,923517.01795362,0
+ILPT.US,D,20220729,000000,9.98012,10.0699,9.67074,10.0101,701086.81077621,0
+ILPT.US,D,20220801,000000,9.92024,9.98012,9.62083,9.7406,794563.64942419,0
+ILPT.US,D,20220802,000000,9.58091,9.67074,9.34139,9.47113,1283950.5856926,0
+ILPT.US,D,20220803,000000,9.42123,9.71066,9.42123,9.45117,716525.50400372,0
+ILPT.US,D,20220804,000000,9.45117,9.49109,9.32143,9.45117,507230.41037248,0
+ILPT.US,D,20220805,000000,9.30147,9.41125,9.09189,9.33141,664620.31276724,0
+ILPT.US,D,20220808,000000,9.32143,9.6408,9.31824,9.46115,527584.8765085,0
+ILPT.US,D,20220809,000000,9.44119,9.46115,9.00706,9.04199,909085.32671817,0
+ILPT.US,D,20220810,000000,9.13181,9.42123,9.08191,9.38131,598150.16535506,0
+ILPT.US,D,20220811,000000,9.44119,9.66076,9.40127,9.53101,531232.12750461,0
+ILPT.US,D,20220812,000000,9.62083,9.7905,9.48111,9.62083,405569.30080794,0
+ILPT.US,D,20220815,000000,9.55097,9.65078,9.40127,9.61085,654150.49802592,0
+ILPT.US,D,20220816,000000,9.59089,9.59089,9.25157,9.33141,1455784.2032272,0
+ILPT.US,D,20220817,000000,9.23161,9.25157,9.04199,9.06195,549979.39842146,0
+ILPT.US,D,20220818,000000,9.03201,9.29149,8.88231,8.98211,480970.20320045,0
+ILPT.US,D,20220819,000000,8.84239,8.87233,8.70266,8.7825,1503638.3406787,0
+ILPT.US,D,20220822,000000,8.71264,8.72262,8.36334,8.3833,721196.79085644,0
+ILPT.US,D,20220823,000000,8.37332,8.4332,8.20366,8.26354,659169.4761137,0
+ILPT.US,D,20220824,000000,8.19368,8.34837,8.10386,8.17372,461296.08965409,0
+ILPT.US,D,20220825,000000,8.1837,8.34338,8.08889,8.27352,534217.06176764,0
+ILPT.US,D,20220826,000000,8.2835,8.3334,7.99408,7.99408,527575.85858021,0
+ILPT.US,D,20220829,000000,7.9841,8.05895,7.77451,7.9841,639062.50200956,0
+ILPT.US,D,20220830,000000,8.09388,8.46314,7.82441,7.88429,2341048.171379,0
+ILPT.US,D,20220831,000000,7.91423,8.034,7.45016,7.47511,870012.64743423,0
+ILPT.US,D,20220901,000000,7.36533,7.44517,6.83139,7.06592,1476050.4940644,0
+ILPT.US,D,20220902,000000,7.16573,7.23559,6.9262,6.95614,1221733.8944558,0
+ILPT.US,D,20220906,000000,6.98608,6.98608,6.38728,6.7266,3435087.1992974,0
+ILPT.US,D,20220907,000000,6.69666,6.8264,6.4771,6.81642,2457299.28692,0
+ILPT.US,D,20220908,000000,6.73658,6.94507,6.6268,6.91622,1168792.6434584,0
+ILPT.US,D,20220909,000000,6.96612,7.26553,6.9262,7.08588,1581512.1594059,0
+ILPT.US,D,20220912,000000,7.12581,7.45515,7.12581,7.37531,1492336.8725509,0
+ILPT.US,D,20220913,000000,7.14577,7.23559,6.83638,6.9262,1235848.9562092,0
+ILPT.US,D,20220914,000000,6.95614,6.95614,6.74157,6.81642,1168743.5458488,0
+ILPT.US,D,20220915,000000,6.74656,6.93618,6.66672,6.7266,871613.8307012,0
+ILPT.US,D,20220916,000000,6.71662,6.84636,6.61682,6.78648,7860215.6715304,0
+ILPT.US,D,20220919,000000,6.76652,7.45515,6.71662,7.38529,1742690.5936733,0
+ILPT.US,D,20220920,000000,7.24557,7.31044,6.95614,7.28549,1141764.9103899,0
+ILPT.US,D,20220921,000000,7.26553,7.75455,7.25555,7.38529,1209383.3406706,0
+ILPT.US,D,20220922,000000,7.38529,7.40026,7.09087,7.25555,760963.85061849,0
+ILPT.US,D,20220923,000000,7.14577,7.22561,6.94616,7.05594,706777.12352537,0
+ILPT.US,D,20220926,000000,6.98608,7.0759,6.03797,6.12779,1802658.8147905,0
+ILPT.US,D,20220927,000000,6.12779,6.2775,5.76851,5.86831,1487441.139483,0
+ILPT.US,D,20220928,000000,5.83837,6.28738,5.70863,6.02799,1174485.9621836,0
+ILPT.US,D,20220929,000000,5.98807,5.99805,5.49406,5.59885,1256276.5677635,0
+ILPT.US,D,20220930,000000,5.58887,5.65374,5.44915,5.48907,1517941.7769341,0
+ILPT.US,D,20221003,000000,5.61881,5.6737,5.36431,5.58887,1741232.6952669,0
+ILPT.US,D,20221004,000000,5.63378,5.71861,5.55893,5.58887,1843200.4143932,0
+ILPT.US,D,20221005,000000,5.37928,5.43917,4.98008,5.09984,1206976.55581,0
+ILPT.US,D,20221006,000000,5.0699,5.07988,4.79046,4.8204,1220064.5757307,0
+ILPT.US,D,20221007,000000,4.74056,4.81541,4.53097,4.59085,1765941.8187735,0
+ILPT.US,D,20221010,000000,4.59085,4.6707,4.48606,4.53097,1076935.0239339,0
+ILPT.US,D,20221011,000000,4.53097,4.76551,4.49105,4.75054,980947.193254,0
+ILPT.US,D,20221012,000000,4.74056,4.7705,4.66072,4.69066,639095.56774662,0
+ILPT.US,D,20221013,000000,4.58087,4.88527,4.49105,4.85034,1059947.2510251,0
+ILPT.US,D,20221014,000000,4.91022,5.04994,4.71062,4.74056,690794.34862453,0
+ILPT.US,D,20221017,000000,4.81042,5.2196,4.79046,5.0699,1005447.902418,0
+ILPT.US,D,20221018,000000,5.1697,5.41421,5.05992,5.07988,871461.52791236,0
+ILPT.US,D,20221019,000000,5.03996,5.14974,4.94515,5.03996,877591.71516352,0
+ILPT.US,D,20221020,000000,5.02,5.18467,4.98507,5.02,868798.23309156,0
+ILPT.US,D,20221021,000000,5.01,5.12,4.915,5.11,1097095,0
+ILPT.US,D,20221024,000000,5.12,5.155,4.9707,5.09,925421,0
+ILPT.US,D,20221025,000000,5.11,5.3099,5.07,5.26,990418,0
+ILPT.US,D,20221026,000000,5.3,5.429,4.81,4.81,1472571,0
+ILPT.US,D,20221027,000000,4.83,4.88,4.63,4.82,1156639,0
+ILPT.US,D,20221028,000000,4.82,4.885,4.72,4.83,858898,0
+ILPT.US,D,20221031,000000,4.77,4.8,4.6,4.68,2113217,0
+ILPT.US,D,20221101,000000,4.8,4.985,4.77,4.8,866115,0
+ILPT.US,D,20221102,000000,4.81,4.97,4.64,4.65,1687203,0
+ILPT.US,D,20221103,000000,4.62,4.62,4.1,4.13,1974125,0
+ILPT.US,D,20221104,000000,4.14,4.28,4.085,4.18,1261048,0
+ILPT.US,D,20221107,000000,4.2,4.26,4.02,4.14,932155,0
+ILPT.US,D,20221108,000000,4.16,4.215,4.02,4.07,819083,0
+ILPT.US,D,20221109,000000,4.01,4.085,3.88,3.91,1041885,0
+ILPT.US,D,20221110,000000,4.08,4.555,4.08,4.44,1030207,0
+ILPT.US,D,20221111,000000,4.49,4.49,4.13,4.14,1155934,0
+ILPT.US,D,20221114,000000,4.09,4.12,3.73,3.76,1682688,0
+ILPT.US,D,20221115,000000,3.82,3.9496,3.695,3.71,1017527,0
+ILPT.US,D,20221116,000000,3.7,3.76,3.56,3.58,1320545,0
+ILPT.US,D,20221117,000000,3.53,3.61,3.315,3.39,1686184,0
+ILPT.US,D,20221118,000000,3.45,3.52,3.36,3.46,2091082,0
+ILPT.US,D,20221121,000000,3.46,3.59,3.42,3.59,1640702,0
+ILPT.US,D,20221122,000000,3.58,3.95,3.565,3.92,1171052,0
+ILPT.US,D,20221123,000000,3.96,4.12,3.8603,3.99,1064907,0
+ILPT.US,D,20221125,000000,3.99,4.145,3.97,4.04,633887,0
+ILPT.US,D,20221128,000000,4.03,4.14,3.925,4,818632,0
+ILPT.US,D,20221129,000000,4.02,4.11,3.91,3.99,531678,0
+ILPT.US,D,20221130,000000,3.96,4.095,3.7994,4.07,636541,0
+ILPT.US,D,20221201,000000,4.09,4.21,3.855,3.87,776039,0
+ILPT.US,D,20221202,000000,3.82,3.91,3.79,3.89,641318,0
+ILPT.US,D,20221205,000000,3.87,3.985,3.74,3.77,933811,0
+ILPT.US,D,20221206,000000,3.77,3.77,3.49,3.55,986846,0
+ILPT.US,D,20221207,000000,3.55,3.7591,3.49,3.62,848892,0
+ILPT.US,D,20221208,000000,3.62,3.735,3.56,3.66,631697,0
+ILPT.US,D,20221209,000000,3.66,3.8388,3.58,3.64,558371,0
+ILPT.US,D,20221212,000000,3.65,3.81,3.5,3.54,1057203,0
+ILPT.US,D,20221213,000000,3.67,3.95,3.61,3.74,1576915,0
+ILPT.US,D,20221214,000000,3.79,3.98,3.79,3.83,1234275,0
+ILPT.US,D,20221215,000000,3.77,3.97,3.73,3.82,1359646,0
+ILPT.US,D,20221216,000000,3.76,3.8,3.635,3.67,3633698,0
+ILPT.US,D,20221219,000000,3.64,3.73,3.465,3.49,1170095,0
+ILPT.US,D,20221220,000000,3.48,3.49,3.28,3.31,1171053,0
+ILPT.US,D,20221221,000000,3.34,3.38,3.25,3.31,764069,0
+ILPT.US,D,20221222,000000,3.25,3.29,3.14,3.27,1746347,0
+ILPT.US,D,20221223,000000,3.23,3.345,3.21,3.28,563419,0
+ILPT.US,D,20221227,000000,3.25,3.26,3.1,3.15,1163316,0
+ILPT.US,D,20221228,000000,3.13,3.2075,3.05,3.05,891940,0
+ILPT.US,D,20221229,000000,3.12,3.39,3.08,3.38,1590496,0
+ILPT.US,D,20221230,000000,3.34,3.3968,3.22,3.27,945639,0
+ILPT.US,D,20230103,000000,3.33,3.545,3.33,3.5,1232627,0
+ILPT.US,D,20230104,000000,3.56,4.09,3.55,4.03,1397600,0
+ILPT.US,D,20230105,000000,4,4,3.5625,3.73,1028972,0
+ILPT.US,D,20230106,000000,3.76,3.99,3.675,3.96,650890,0
+ILPT.US,D,20230109,000000,3.98,4.095,3.93,3.99,966329,0
+ILPT.US,D,20230110,000000,3.97,4.04,3.88,3.99,583713,0
+ILPT.US,D,20230111,000000,4,4.18,3.95,4.04,784450,0
+ILPT.US,D,20230112,000000,4.07,4.24,4.005,4.12,1175764,0
+ILPT.US,D,20230113,000000,4.08,4.14,4.01,4.04,558184,0
+ILPT.US,D,20230117,000000,4.03,4.19,4.005,4.06,510633,0
+ILPT.US,D,20230118,000000,4.11,4.215,4.055,4.2,709948,0
+ILPT.US,D,20230119,000000,4.13,4.155,3.99,4.05,574870,0
+ILPT.US,D,20230120,000000,4.1,4.1,3.87,3.96,667018,0
+ILPT.US,D,20230123,000000,4,4.04,3.925,3.97,483525,0
+ILPT.US,D,20230124,000000,4,4.05,3.88,3.93,426650,0
+ILPT.US,D,20230125,000000,3.88,4,3.81,3.98,474141,0
+ILPT.US,D,20230126,000000,4.06,4.075,3.815,3.96,588943,0
+ILPT.US,D,20230127,000000,3.96,4.23,3.96,4.19,526440,0
+ILPT.US,D,20230130,000000,4.17,4.19,4.12,4.17,445989,0
+ILPT.US,D,20230131,000000,4.2,4.505,4.195,4.41,1171594,0
+ILPT.US,D,20230201,000000,4.51,4.605,4.4,4.5,929351,0
+ILPT.US,D,20230202,000000,4.61,4.9,4.575,4.81,854235,0
+ILPT.US,D,20230203,000000,4.73,4.82,4.665,4.79,719231,0
+ILPT.US,D,20230206,000000,4.8,4.91,4.475,4.61,621331,0
+ILPT.US,D,20230207,000000,4.6,4.625,4.44,4.53,644030,0
+ILPT.US,D,20230208,000000,4.52,4.54,4.41,4.42,593607,0
+ILPT.US,D,20230209,000000,4.48,4.59,4.265,4.28,770110,0
+ILPT.US,D,20230210,000000,4.26,4.305,4.17,4.19,742511,0
+ILPT.US,D,20230213,000000,4.21,4.36,4.13,4.34,662864,0
+ILPT.US,D,20230214,000000,4.26,4.26,4.025,4.1,581530,0
+ILPT.US,D,20230215,000000,4.05,4.8599,3.845,4.76,1246896,0
+ILPT.US,D,20230216,000000,4.76,4.85,4.32,4.78,1686471,0
+ILPT.US,D,20230217,000000,4.76,4.98,4.68,4.91,856337,0
+ILPT.US,D,20230221,000000,4.82,4.9,4.39,4.505,795185,0
+ILPT.US,D,20230222,000000,4.555,4.56,4.11,4.2,907863,0
+ILPT.US,D,20230223,000000,4.24,4.275,4.09,4.21,728595,0
+ILPT.US,D,20230224,000000,4.16,4.36,4.09,4.33,587262,0
+ILPT.US,D,20230227,000000,4.41,4.445,4.29,4.39,568683,0
+ILPT.US,D,20230228,000000,4.4,4.4,4.07,4.1,2497577,0
+ILPT.US,D,20230301,000000,4.08,4.13,3.905,4.02,662722,0
+ILPT.US,D,20230302,000000,3.99,4.11,3.915,4.11,528272,0
+ILPT.US,D,20230303,000000,4.21,4.31,4.085,4.23,492056,0
+ILPT.US,D,20230306,000000,4,4.0789,3.7358,3.94,2763779,0
+ILPT.US,D,20230307,000000,3.94,3.96,3.75,3.9,1718299,0
+ILPT.US,D,20230308,000000,3.89,3.975,3.78,3.88,1209394,0
+ILPT.US,D,20230309,000000,3.85,3.895,3.685,3.71,1198980,0
+ILPT.US,D,20230310,000000,3.74,3.74,3.415,3.5,1876108,0
+ILPT.US,D,20230313,000000,3.42,3.43,3.155,3.39,1715719,0
+ILPT.US,D,20230314,000000,3.53,3.61,3.33,3.41,1696232,0
+ILPT.US,D,20230315,000000,3.31,3.345,3.13,3.29,2161369,0
+ILPT.US,D,20230316,000000,3.24,3.34,3.055,3.21,2133071,0
+ILPT.US,D,20230317,000000,3.18,3.18,3.01,3.01,16972612,0
+ILPT.US,D,20230320,000000,3.06,3.15,2.935,3.01,2424042,0
+ILPT.US,D,20230321,000000,3.09,3.225,3.04,3.15,1766925,0
+ILPT.US,D,20230322,000000,3.15,3.215,2.835,2.85,1256068,0
+ILPT.US,D,20230323,000000,2.86,2.94,2.66,2.77,2068784,0
+ILPT.US,D,20230324,000000,2.74,2.97,2.65,2.96,1822121,0
+ILPT.US,D,20230327,000000,2.99,3.07,2.91,2.92,1143932,0
+ILPT.US,D,20230328,000000,2.91,2.98,2.82,2.9,749419,0
+ILPT.US,D,20230329,000000,2.9,3.005,2.885,3,581463,0
+ILPT.US,D,20230330,000000,3.01,3.11,3,3.06,524971,0
+ILPT.US,D,20230331,000000,3.09,3.22,3.005,3.07,1440803,0
+ILPT.US,D,20230403,000000,3.07,3.24,2.95,2.98,785434,0
+ILPT.US,D,20230404,000000,2.99,3.035,2.86,3,1034909,0
+ILPT.US,D,20230405,000000,2.97,2.97,2.89,2.93,704765,0
+ILPT.US,D,20230406,000000,2.91,2.965,2.74,2.78,753164,0
+ILPT.US,D,20230410,000000,2.8,2.8,2.63,2.69,1110515,0
+ILPT.US,D,20230411,000000,2.7,2.7,2.56,2.57,1237027,0
+ILPT.US,D,20230412,000000,2.6,2.64,2.42,2.5,1576321,0
+ILPT.US,D,20230413,000000,2.51,2.51,2.36,2.38,1208840,0
+ILPT.US,D,20230414,000000,2.4,2.4494,2.145,2.23,1190992,0
+ILPT.US,D,20230417,000000,2.22,2.23,2.135,2.18,1362462,0
+ILPT.US,D,20230418,000000,2.16,2.21,2.005,2.04,1975844,0
+ILPT.US,D,20230419,000000,2.01,2.115,1.98,2.02,1651476,0
+ILPT.US,D,20230420,000000,2,2.02,1.93,1.96,1159966,0
+ILPT.US,D,20230421,000000,1.95,1.98,1.835,1.92,1717898,0
+ILPT.US,D,20230424,000000,1.95,2.06,1.89,2,1523602,0
+ILPT.US,D,20230425,000000,1.97,2.06,1.95,1.96,1503764,0
+ILPT.US,D,20230426,000000,2,2.3836,2,2.1,2470056,0
+ILPT.US,D,20230427,000000,2.09,2.125,1.94,2,888821,0
+ILPT.US,D,20230428,000000,1.98,2.1,1.98,2.06,1951898,0
+ILPT.US,D,20230501,000000,2.09,2.16,2.06,2.08,1258267,0
+ILPT.US,D,20230502,000000,2.09,2.09,1.94,2,1249391,0
+ILPT.US,D,20230503,000000,2.03,2.12,2,2.05,1878368,0
+ILPT.US,D,20230504,000000,2.03,2.065,1.965,2.04,1282432,0
+ILPT.US,D,20230505,000000,2.05,2.1,2,2.03,1026615,0
+ILPT.US,D,20230508,000000,2.08,2.08,1.88,1.92,1092458,0
+ILPT.US,D,20230509,000000,1.92,1.925,1.8,1.83,1146516,0
+ILPT.US,D,20230510,000000,1.85,1.99,1.85,1.96,1042428,0
+ILPT.US,D,20230511,000000,1.96,1.96,1.875,1.9,524684,0
+ILPT.US,D,20230512,000000,1.92,1.92,1.785,1.84,1058315,0
+ILPT.US,D,20230515,000000,1.83,1.8802,1.7901,1.82,640601,0
+ILPT.US,D,20230516,000000,1.8,1.82,1.645,1.69,2375678,0
+ILPT.US,D,20230517,000000,1.71,1.78,1.68,1.75,698182,0
+ILPT.US,D,20230518,000000,1.75,1.835,1.72,1.76,459650,0
+ILPT.US,D,20230519,000000,1.78,1.875,1.755,1.83,953665,0
+ILPT.US,D,20230522,000000,1.82,1.9,1.78,1.86,687721,0
+ILPT.US,D,20230523,000000,1.86,1.98,1.86,1.92,1074368,0
+ILPT.US,D,20230524,000000,1.92,1.97,1.78,1.8,779867,0
+ILPT.US,D,20230525,000000,1.78,1.8,1.71,1.78,821026,0
+ILPT.US,D,20230526,000000,1.77,1.82,1.715,1.8,414652,0
+ILPT.US,D,20230530,000000,1.82,1.91,1.815,1.84,654131,0
+ILPT.US,D,20230531,000000,1.85,1.87,1.74,1.81,899221,0
+ILPT.US,D,20230601,000000,1.82,1.82,1.715,1.78,952375,0
+ILPT.US,D,20230602,000000,1.79,1.99,1.79,1.93,1424802,0
+ILPT.US,D,20230605,000000,1.95,1.99,1.86,1.87,932209,0
+ILPT.US,D,20230606,000000,1.87,2.01,1.81,1.95,1208636,0
+ILPT.US,D,20230607,000000,1.9,2.08,1.9,1.99,2050218,0
+ILPT.US,D,20230608,000000,2,2.06,1.905,1.95,2988596,0
+ILPT.US,D,20230609,000000,1.97,1.99,1.84,1.84,2524753,0
+ILPT.US,D,20230612,000000,1.87,1.95,1.865,1.9,1819183,0
+ILPT.US,D,20230613,000000,1.93,2.3,1.88,2.26,4321423,0
+ILPT.US,D,20230614,000000,2.3,2.59,2.26,2.57,3142526,0
+ILPT.US,D,20230615,000000,2.55,2.67,2.54,2.6,1440379,0
+ILPT.US,D,20230616,000000,2.65,2.925,2.62,2.87,4204704,0
+ILPT.US,D,20230620,000000,2.89,2.89,2.62,2.82,2550877,0
+ILPT.US,D,20230621,000000,2.82,2.92,2.7711,2.85,2249620,0
+ILPT.US,D,20230622,000000,2.85,2.89,2.72,2.85,2221823,0
+ILPT.US,D,20230623,000000,2.79,2.89,2.77,2.86,10527496,0
+ILPT.US,D,20230626,000000,2.99,3.59,2.8,3.5,3191280,0
+ILPT.US,D,20230627,000000,3.5,3.68,3.185,3.19,2373692,0
+ILPT.US,D,20230628,000000,3.17,3.18,2.75,2.83,1767325,0
+ILPT.US,D,20230629,000000,2.82,3.05,2.76,3.01,1733827,0
+ILPT.US,D,20230630,000000,3.02,3.5,3.01,3.3,2096123,0
+ILPT.US,D,20230703,000000,3.33,3.66,3.32,3.65,999247,0
+ILPT.US,D,20230705,000000,3.64,3.96,3.61,3.8,2373114,0
+ILPT.US,D,20230706,000000,3.77,3.81,3.59,3.66,3795663,0
+ILPT.US,D,20230707,000000,3.65,4.01,3.61,3.78,1603319,0
+ILPT.US,D,20230710,000000,3.75,3.95,3.72,3.94,1746294,0
+ILPT.US,D,20230711,000000,3.94,4.01,3.75,3.8,880234,0
+ILPT.US,D,20230712,000000,3.85,4.01,3.735,3.75,1634061,0
+ILPT.US,D,20230713,000000,3.82,4.305,3.725,4.15,2171547,0
+ILPT.US,D,20230714,000000,4.17,4.17,3.725,3.89,1050464,0
+ILPT.US,D,20230717,000000,3.87,3.958,3.82,3.89,570870,0
+ILPT.US,D,20230718,000000,3.88,4.17,3.875,4.05,824696,0
+ILPT.US,D,20230719,000000,4.1,4.21,3.95,4.11,576793,0
+ILPT.US,D,20230720,000000,4.12,4.12,3.84,3.93,906725,0
+ILPT.US,D,20230721,000000,3.94,4.06,3.8301,4.02,515493,0
+ILPT.US,D,20230724,000000,3.99,4.2,3.92,4.08,826168,0
+ILPT.US,D,20230725,000000,4.1,4.13,3.74,3.77,1327404,0
+ILPT.US,D,20230726,000000,3.8,4.34,3.69,3.79,2246242,0
+ILPT.US,D,20230727,000000,3.79,3.8081,3.605,3.66,1632039,0
+ILPT.US,D,20230728,000000,3.69,3.91,3.6102,3.9,1331712,0
+ILPT.US,D,20230731,000000,3.99,4.35,3.985,4.24,1140762,0
+ILPT.US,D,20230801,000000,4.24,4.265,3.89,3.92,718561,0
+ILPT.US,D,20230802,000000,3.83,3.94,3.7,3.92,827065,0
+ILPT.US,D,20230803,000000,3.92,3.95,3.725,3.89,709769,0
+ILPT.US,D,20230804,000000,3.89,4.03,3.73,3.8,876575,0
+ILPT.US,D,20230807,000000,3.8,3.95,3.77,3.93,546683,0
+ILPT.US,D,20230808,000000,3.84,3.91,3.73,3.82,427161,0
+ILPT.US,D,20230809,000000,3.83,3.85,3.75,3.79,496437,0
+ILPT.US,D,20230810,000000,3.84,3.945,3.81,3.83,354840,0
+ILPT.US,D,20230811,000000,3.81,4.02,3.75,4.01,441940,0
+ILPT.US,D,20230814,000000,3.97,4.13,3.86,4.11,823744,0
+ILPT.US,D,20230815,000000,4.18,4.18,3.915,4.03,676576,0
+ILPT.US,D,20230816,000000,4.06,4.06,3.83,3.84,560259,0
+ILPT.US,D,20230817,000000,3.86,4.17,3.75,3.84,1327247,0
+ILPT.US,D,20230818,000000,3.82,3.94,3.68,3.93,847656,0
+ILPT.US,D,20230821,000000,3.95,4.1,3.845,4.07,1298150,0
+ILPT.US,D,20230822,000000,4.1,4.28,4.05,4.27,1614367,0
+ILPT.US,D,20230823,000000,4.29,4.56,4.22,4.49,1076550,0
+ILPT.US,D,20230824,000000,4.43,4.5899,4.14,4.14,522845,0
+ILPT.US,D,20230825,000000,4.35,4.35,3.97,4,715402,0
+ILPT.US,D,20230828,000000,4.01,4.08,3.98,3.99,310183,0
+ILPT.US,D,20230829,000000,3.98,4.1,3.871,4.03,420907,0
+ILPT.US,D,20230830,000000,4.05,4.08,3.94,4.04,275708,0
+ILPT.US,D,20230831,000000,4.04,4.06,3.885,3.93,845768,0
+ILPT.US,D,20230901,000000,4,4.0456,3.92,3.99,428116,0
+ILPT.US,D,20230905,000000,3.95,3.95,3.78,3.9,481192,0
+ILPT.US,D,20230906,000000,3.89,3.93,3.77,3.87,441566,0
+ILPT.US,D,20230907,000000,3.86,3.86,3.69,3.71,528449,0
+ILPT.US,D,20230908,000000,3.74,3.76,3.63,3.67,392200,0
+ILPT.US,D,20230911,000000,3.7,3.85,3.68,3.74,298397,0
+ILPT.US,D,20230912,000000,3.71,3.8,3.67,3.68,225247,0
+ILPT.US,D,20230913,000000,3.78,3.8,3.57,3.63,429176,0
+ILPT.US,D,20230914,000000,3.65,3.775,3.6075,3.75,334452,0
+ILPT.US,D,20230915,000000,3.74,3.785,3.68,3.7,1216564,0
+ILPT.US,D,20230918,000000,3.71,3.75,3.53,3.54,821558,0
+ILPT.US,D,20230919,000000,3.56,3.615,3.43,3.55,2764487,0
+ILPT.US,D,20230920,000000,3.55,3.672,3.39,3.4,2400873,0
+ILPT.US,D,20230921,000000,3.34,3.35,3,3.08,1521370,0
+ILPT.US,D,20230922,000000,3.08,3.14,2.975,3.05,807016,0
+ILPT.US,D,20230925,000000,3.02,3.095,2.96,3.06,429852,0
+ILPT.US,D,20230926,000000,3,3.075,2.875,2.91,628013,0
+ILPT.US,D,20230927,000000,2.9,2.97,2.79,2.83,788433,0
+ILPT.US,D,20230928,000000,2.84,2.97,2.75,2.81,596753,0
+ILPT.US,D,20230929,000000,2.85,2.96,2.82,2.89,438951,0
+ILPT.US,D,20231002,000000,2.85,2.95,2.795,2.8,389674,0
+ILPT.US,D,20231003,000000,2.8,2.8,2.595,2.63,868704,0
+ILPT.US,D,20231004,000000,2.63,2.68,2.51,2.59,541401,0
+ILPT.US,D,20231005,000000,2.6,2.61,2.5,2.55,503685,0
+ILPT.US,D,20231006,000000,2.56,2.64,2.495,2.6,569099,0
+ILPT.US,D,20231009,000000,2.58,2.7,2.53,2.65,228026,0
+ILPT.US,D,20231010,000000,2.65,2.78,2.65,2.74,278028,0
+ILPT.US,D,20231011,000000,2.75,2.9,2.72,2.74,386771,0
+ILPT.US,D,20231012,000000,2.77,2.77,2.5,2.54,410604,0
+ILPT.US,D,20231013,000000,2.59,2.6,2.5,2.51,319238,0
+ILPT.US,D,20231016,000000,2.52,2.6475,2.495,2.57,253459,0
+ILPT.US,D,20231017,000000,2.57,2.65,2.55,2.57,311844,0
+ILPT.US,D,20231018,000000,2.55,2.55,2.44,2.44,310250,0
+ILPT.US,D,20231019,000000,2.43,2.475,2.32,2.34,386473,0
+ILPT.US,D,20231020,000000,2.36,2.4,2.315,2.33,320795,0
+ILPT.US,D,20231023,000000,2.29,2.38,2.24,2.35,501868,0
+ILPT.US,D,20231024,000000,2.39,2.415,2.325,2.36,576744,0
+ILPT.US,D,20231025,000000,2.34,2.375,2.215,2.29,421614,0
+ILPT.US,D,20231026,000000,2.39,2.565,2.365,2.49,803439,0
+ILPT.US,D,20231027,000000,2.5,2.6,2.42,2.43,384736,0
+ILPT.US,D,20231030,000000,2.48,2.545,2.38,2.45,345304,0
+ILPT.US,D,20231031,000000,2.45,2.54,2.4,2.5,283691,0
+ILPT.US,D,20231101,000000,2.49,2.565,2.445,2.53,252695,0
+ILPT.US,D,20231102,000000,2.59,2.85,2.59,2.76,477562,0
+ILPT.US,D,20231103,000000,2.83,3.18,2.83,3.07,434652,0
+ILPT.US,D,20231106,000000,3.05,3.075,2.875,2.95,398912,0
+ILPT.US,D,20231107,000000,2.95,2.99,2.7625,2.93,331443,0
+ILPT.US,D,20231108,000000,2.95,2.99,2.83,2.95,278793,0
+ILPT.US,D,20231109,000000,2.99,3.01,2.705,2.73,697201,0
+ILPT.US,D,20231110,000000,2.76,2.76,2.68,2.73,199383,0
+ILPT.US,D,20231113,000000,2.69,2.725,2.61,2.71,167811,0
+ILPT.US,D,20231114,000000,2.92,3.12,2.92,2.965,781772,0
+ILPT.US,D,20231115,000000,2.98,2.9855,2.89,2.91,554313,0
+ILPT.US,D,20231116,000000,2.9,2.91,2.77,2.79,537684,0
+ILPT.US,D,20231117,000000,2.85,2.98,2.805,2.93,761423,0
+ILPT.US,D,20231120,000000,2.85,2.95,2.82,2.92,631982,0
+ILPT.US,D,20231121,000000,2.88,2.93,2.83,2.91,835673,0
+ILPT.US,D,20231122,000000,2.93,3,2.91,2.985,314523,0
+ILPT.US,D,20231124,000000,2.98,3.05,2.93,3.02,349253,0
+ILPT.US,D,20231127,000000,3.03,3.16,3,3.14,495476,0
+ILPT.US,D,20231128,000000,3.13,3.21,3.08,3.18,350097,0
+ILPT.US,D,20231129,000000,3.22,3.4,3.22,3.38,479993,0
+ILPT.US,D,20231130,000000,3.4,3.44,3.34,3.39,669875,0
+ILPT.US,D,20231201,000000,3.4,3.77,3.35,3.76,583512,0
+ILPT.US,D,20231204,000000,3.7,3.99,3.69,3.93,714564,0
+ILPT.US,D,20231205,000000,3.88,3.96,3.805,3.92,423906,0
+ILPT.US,D,20231206,000000,3.95,4.01,3.91,4,452967,0
+ILPT.US,D,20231207,000000,4.03,4.09,3.985,4.04,483378,0
+ILPT.US,D,20231208,000000,4.04,4.09,3.86,4.08,594562,0
+ILPT.US,D,20231211,000000,4.07,4.205,3.9988,4.15,478603,0
+ILPT.US,D,20231212,000000,4.11,4.11,4,4.06,377836,0
+ILPT.US,D,20231213,000000,4.05,4.405,4.02,4.33,631203,0
+ILPT.US,D,20231214,000000,4.49,4.865,4.46,4.8,1109091,0
+ILPT.US,D,20231215,000000,4.77,4.8,4.4,4.4,2331852,0
+ILPT.US,D,20231218,000000,4.41,4.46,4.18,4.41,579816,0
+ILPT.US,D,20231219,000000,4.45,4.66,4.42,4.59,319102,0
+ILPT.US,D,20231220,000000,4.6,4.72,4.47,4.51,424203,0
+ILPT.US,D,20231221,000000,4.56,4.71,4.53,4.62,287476,0
+ILPT.US,D,20231222,000000,4.67,4.82,4.52,4.52,418494,0
+ILPT.US,D,20231226,000000,4.55,4.63,4.48,4.62,357186,0
+ILPT.US,D,20231227,000000,4.61,4.78,4.46,4.74,774675,0
+ILPT.US,D,20231228,000000,4.7,4.88,4.7,4.81,585767,0
+ILPT.US,D,20231229,000000,4.76,4.78,4.6001,4.7,429465,0
+ILPT.US,D,20240102,000000,4.62,4.79,4.61,4.74,382162,0
+ILPT.US,D,20240103,000000,4.6,4.78,4.575,4.66,306493,0
+ILPT.US,D,20240104,000000,4.65,4.78,4.6,4.6,384531,0
+ILPT.US,D,20240105,000000,4.57,4.765,4.5,4.7,516285,0
+ILPT.US,D,20240108,000000,4.69,4.745,4.62,4.62,484570,0
+ILPT.US,D,20240109,000000,4.55,4.63,4.435,4.58,339017,0
+ILPT.US,D,20240110,000000,4.57,4.625,4.52,4.54,284158,0
+ILPT.US,D,20240111,000000,4.52,4.52,4.1699,4.31,408622,0
+ILPT.US,D,20240112,000000,4.28,4.38,4.21,4.28,450416,0
+ILPT.US,D,20240116,000000,4.24,4.24,4.04,4.08,491884,0
+ILPT.US,D,20240117,000000,3.99,4.005,3.83,3.98,646702,0
+ILPT.US,D,20240118,000000,4.03,4.03,3.82,3.84,254094,0
+ILPT.US,D,20240119,000000,3.83,3.95,3.73,3.93,288330,0
+ILPT.US,D,20240122,000000,3.88,4.13,3.87,4.04,359610,0
+ILPT.US,D,20240123,000000,4.07,4.22,4.035,4.14,342552,0
+ILPT.US,D,20240124,000000,4.2,4.26,3.915,3.94,257221,0
+ILPT.US,D,20240125,000000,4.01,4.165,3.995,4.14,246674,0
+ILPT.US,D,20240126,000000,4.18,4.235,4.09,4.13,186256,0
+ILPT.US,D,20240129,000000,4.14,4.3,4.12,4.28,266927,0
+ILPT.US,D,20240130,000000,4.24,4.3,4.16,4.21,224456,0
+ILPT.US,D,20240131,000000,4.19,4.25,3.98,3.98,288966,0
+ILPT.US,D,20240201,000000,3.96,4.27,3.928,4.25,600676,0
+ILPT.US,D,20240202,000000,4.19,4.19,4.005,4.06,347443,0
+ILPT.US,D,20240205,000000,3.97,3.97,3.77,3.9,364784,0
+ILPT.US,D,20240206,000000,3.87,3.94,3.76,3.87,710769,0
+ILPT.US,D,20240207,000000,3.88,3.89,3.75,3.78,605442,0
+ILPT.US,D,20240208,000000,3.77,4,3.735,3.995,245906,0
+ILPT.US,D,20240209,000000,4,4.05,3.91,3.91,333664,0
+ILPT.US,D,20240212,000000,3.94,4.175,3.91,4.12,300710,0
+ILPT.US,D,20240213,000000,3.93,4.055,3.75,3.95,365269,0
+ILPT.US,D,20240214,000000,3.99,4.05,3.88,3.92,188679,0
+ILPT.US,D,20240215,000000,4.03,4.13,3.92,4.12,295734,0
+ILPT.US,D,20240216,000000,4.04,4.15,3.95,4.07,498535,0
+ILPT.US,D,20240220,000000,4.01,4.26,3.9601,4.06,461411,0
+ILPT.US,D,20240221,000000,3.83,4.21,3.83,4.07,404415,0
+ILPT.US,D,20240222,000000,4.01,4.01,3.72,3.88,846935,0
+ILPT.US,D,20240223,000000,3.86,4.025,3.73,3.99,604523,0
+ILPT.US,D,20240226,000000,3.99,4.025,3.655,3.7,370033,0
+ILPT.US,D,20240227,000000,3.76,3.8044,3.63,3.63,575629,0
+ILPT.US,D,20240228,000000,3.59,3.72,3.57,3.63,461048,0
+ILPT.US,D,20240229,000000,3.72,3.855,3.66,3.83,498509,0
+ILPT.US,D,20240301,000000,3.81,3.905,3.72,3.87,305892,0
+ILPT.US,D,20240304,000000,3.86,3.9,3.71,3.72,430742,0
+ILPT.US,D,20240305,000000,3.69,3.83,3.675,3.75,359812,0
+ILPT.US,D,20240306,000000,3.81,3.85,3.69,3.78,347449,0
+ILPT.US,D,20240307,000000,3.79,3.94,3.79,3.89,322945,0
+ILPT.US,D,20240308,000000,3.92,4.06,3.9013,4.04,285764,0
+ILPT.US,D,20240311,000000,4.01,4.06,3.972,4.05,157927,0
+ILPT.US,D,20240312,000000,4.03,4.03,3.91,3.95,246594,0
+ILPT.US,D,20240313,000000,3.97,4.09,3.87,3.87,325336,0
+ILPT.US,D,20240314,000000,3.82,3.825,3.715,3.82,218753,0
+ILPT.US,D,20240315,000000,3.79,3.94,3.79,3.88,791061,0
+ILPT.US,D,20240318,000000,3.89,3.95,3.77,3.77,205599,0
+ILPT.US,D,20240319,000000,3.73,3.905,3.71,3.87,242567,0
+ILPT.US,D,20240320,000000,3.88,4.09,3.81,4.06,331372,0
+ILPT.US,D,20240321,000000,4.1,4.198,3.99,4.15,310585,0
+ILPT.US,D,20240322,000000,4.16,4.21,4.07,4.07,211877,0
+ILPT.US,D,20240325,000000,4.08,4.19,4.05,4.08,186090,0
+ILPT.US,D,20240326,000000,4.07,4.17,4.0496,4.12,243283,0
+ILPT.US,D,20240327,000000,4.15,4.36,4.135,4.32,552179,0
+ILPT.US,D,20240328,000000,4.34,4.46,4.26,4.29,365205,0
+ILPT.US,D,20240401,000000,4.29,4.32,4.01,4.04,321210,0
+ILPT.US,D,20240402,000000,3.96,4.01,3.808,3.92,442415,0
+ILPT.US,D,20240403,000000,3.93,4.06,3.89,3.97,156202,0
+ILPT.US,D,20240404,000000,4.04,4.075,3.84,3.86,204536,0
+ILPT.US,D,20240405,000000,3.82,3.865,3.77,3.8,227784,0
+ILPT.US,D,20240408,000000,3.85,4.04,3.84,3.97,219882,0
+ILPT.US,D,20240409,000000,3.97,4.25,3.95,4.22,344914,0
+ILPT.US,D,20240410,000000,4.02,4.12,3.89,4,436170,0
+ILPT.US,D,20240411,000000,4.01,4.14,3.965,4.04,322719,0
+ILPT.US,D,20240412,000000,4.05,4.06,3.84,3.93,267483,0
+ILPT.US,D,20240415,000000,3.91,4,3.825,3.88,361850,0
+ILPT.US,D,20240416,000000,3.88,3.8999,3.7585,3.79,356709,0
+ILPT.US,D,20240417,000000,3.78,3.82,3.59,3.66,374032,0
+ILPT.US,D,20240418,000000,3.65,3.7,3.542,3.62,434477,0
+ILPT.US,D,20240419,000000,3.63,3.725,3.61,3.655,315430,0
+ILPT.US,D,20240422,000000,3.7,3.76,3.64,3.64,332118,0
+ILPT.US,D,20240423,000000,3.65,3.87,3.65,3.82,399772,0
+ILPT.US,D,20240424,000000,3.8,3.84,3.69,3.7,291765,0
+ILPT.US,D,20240425,000000,3.62,3.78,3.55,3.71,401814,0
+ILPT.US,D,20240426,000000,3.77,3.7864,3.62,3.63,431954,0
+ILPT.US,D,20240429,000000,3.62,3.74,3.62,3.66,344169,0
+ILPT.US,D,20240430,000000,3.65,3.65,3.51,3.52,408808,0
+ILPT.US,D,20240501,000000,3.7,4.24,3.68,4.05,1525218,0
+ILPT.US,D,20240502,000000,4.12,4.305,4.07,4.26,565927,0
+ILPT.US,D,20240503,000000,4.3,4.56,4.3,4.37,509808,0
+ILPT.US,D,20240506,000000,4.3,4.38,4.14,4.23,420137,0
+ILPT.US,D,20240507,000000,4.23,4.27,4.14,4.15,416389,0
+ILPT.US,D,20240508,000000,4.12,4.12,3.925,3.95,417120,0
+ILPT.US,D,20240509,000000,3.95,4.09,3.9101,4.03,258530,0
+ILPT.US,D,20240510,000000,4.02,4.08,3.95,3.96,257939,0
+ILPT.US,D,20240513,000000,3.98,4.135,3.98,4.07,283169,0
+ILPT.US,D,20240514,000000,4.11,4.31,4.11,4.3,295020,0
+ILPT.US,D,20240515,000000,4.37,4.4076,4.22,4.26,386280,0
+ILPT.US,D,20240516,000000,4.29,4.31,4.125,4.15,325137,0
+ILPT.US,D,20240517,000000,4.14,4.208,4.03,4.075,359283,0
+ILPT.US,D,20240520,000000,4.01,4.095,3.97,4.06,398515,0
+ILPT.US,D,20240521,000000,4.06,4.07,3.93,4.04,445468,0
+ILPT.US,D,20240522,000000,4.01,4.01,3.86,3.89,547728,0
+ILPT.US,D,20240523,000000,3.92,3.945,3.76,3.845,539105,0
+ILPT.US,D,20240524,000000,3.89,3.89,3.765,3.795,361614,0
+ILPT.US,D,20240528,000000,3.82,3.85,3.635,3.72,608159,0
+ILPT.US,D,20240529,000000,3.64,3.83,3.63,3.75,487652,0
+ILPT.US,D,20240530,000000,3.78,3.9,3.725,3.86,365341,0
+ILPT.US,D,20240531,000000,3.91,3.91,3.71,3.77,3564189,0
+ILPT.US,D,20240603,000000,3.77,3.84,3.67,3.81,531081,0
+ILPT.US,D,20240604,000000,3.79,3.95,3.78,3.94,514767,0
+ILPT.US,D,20240605,000000,3.96,4.02,3.84,4,514640,0
+ILPT.US,D,20240606,000000,3.96,4.03,3.895,3.96,334452,0
+ILPT.US,D,20240607,000000,3.91,3.97,3.87,3.89,312539,0
+ILPT.US,D,20240610,000000,3.86,3.865,3.7,3.82,263647,0
+ILPT.US,D,20240611,000000,3.77,3.7905,3.7,3.74,407956,0
+ILPT.US,D,20240612,000000,3.88,3.95,3.805,3.85,382105,0
+ILPT.US,D,20240613,000000,3.85,3.975,3.85,3.91,447091,0
+ILPT.US,D,20240614,000000,3.87,3.96,3.77,3.77,600139,0
+ILPT.US,D,20240617,000000,3.73,3.765,3.565,3.67,437923,0
+ILPT.US,D,20240618,000000,3.65,3.7,3.56,3.6,446693,0
+ILPT.US,D,20240620,000000,3.6,3.6342,3.5,3.55,399975,0
+ILPT.US,D,20240621,000000,3.58,3.6295,3.43,3.43,1750619,0
+ILPT.US,D,20240624,000000,3.46,3.6,3.44,3.58,477365,0
+ILPT.US,D,20240625,000000,3.53,3.56,3.475,3.51,898640,0
+ILPT.US,D,20240626,000000,3.47,3.655,3.45,3.61,976757,0
+ILPT.US,D,20240627,000000,3.63,3.75,3.47,3.56,765350,0
+ILPT.US,D,20240628,000000,3.61,3.73,3.575,3.68,9209379,0
+ILPT.US,D,20240701,000000,3.67,3.75,3.475,3.55,718281,0
+ILPT.US,D,20240702,000000,3.55,3.69,3.5,3.69,503462,0
+ILPT.US,D,20240703,000000,3.7,3.7,3.48,3.49,540168,0
+ILPT.US,D,20240705,000000,3.48,3.48,3.36,3.45,761260,0
+ILPT.US,D,20240708,000000,3.43,3.54,3.42,3.52,635489,0
+ILPT.US,D,20240709,000000,3.51,3.615,3.48,3.49,668963,0
+ILPT.US,D,20240710,000000,3.53,3.53,3.41,3.45,412564,0
+ILPT.US,D,20240711,000000,3.58,4.2,3.57,4.07,969250,0
+ILPT.US,D,20240712,000000,4.08,4.14,3.99,4.02,460376,0
+ILPT.US,D,20240715,000000,4.04,4.24,4.01,4.23,634447,0
+ILPT.US,D,20240716,000000,4.28,4.59,4.26,4.55,1191997,0
+ILPT.US,D,20240717,000000,4.52,4.865,4.515,4.68,1147572,0
+ILPT.US,D,20240718,000000,4.66,4.945,4.625,4.68,733049,0
+ILPT.US,D,20240719,000000,4.69,4.82,4.5819,4.73,454766,0
+ILPT.US,D,20240722,000000,4.74,5.07,4.44,4.91,702616,0
+ILPT.US,D,20240723,000000,4.87,5.115,4.75,5.09,1248362,0
+ILPT.US,D,20240724,000000,5.07,5.175,4.955,5.05,924094,0
+ILPT.US,D,20240725,000000,5.09,5.3,4.995,5.06,737809,0
+ILPT.US,D,20240726,000000,5.12,5.24,5.03,5.14,556371,0
+ILPT.US,D,20240729,000000,5.16,5.18,4.89,5.02,554779,0
+ILPT.US,D,20240730,000000,5.08,5.21,5.02,5.15,427689,0
+ILPT.US,D,20240731,000000,5.19,5.45,4.83,5.14,781436,0
+ILPT.US,D,20240801,000000,5.1,5.2272,4.83,4.87,566602,0
+ILPT.US,D,20240802,000000,4.57,4.99,4.55,4.95,637315,0
+ILPT.US,D,20240805,000000,4.89,5.08,4.63,4.64,781462,0
+ILPT.US,D,20240806,000000,4.63,4.92,4.6,4.78,379412,0
+ILPT.US,D,20240807,000000,4.87,4.955,4.72,4.79,373124,0
+ILPT.US,D,20240808,000000,4.82,4.855,4.68,4.82,332690,0
+ILPT.US,D,20240809,000000,4.81,4.815,4.66,4.76,248450,0
+ILPT.US,D,20240812,000000,4.76,4.85,4.62,4.71,564076,0
+ILPT.US,D,20240813,000000,4.74,4.94,4.685,4.87,334404,0
+ILPT.US,D,20240814,000000,4.87,4.92,4.7,4.72,393213,0
+ILPT.US,D,20240815,000000,4.86,4.86,4.675,4.69,349119,0
+ILPT.US,D,20240816,000000,4.66,4.77,4.66,4.73,202007,0
+ILPT.US,D,20240819,000000,4.73,5.01,4.73,4.77,430690,0
+ILPT.US,D,20240820,000000,4.77,4.91,4.765,4.84,293217,0
+ILPT.US,D,20240821,000000,4.82,4.925,4.75,4.8,308135,0
+ILPT.US,D,20240822,000000,4.8,4.84,4.735,4.79,183394,0
+ILPT.US,D,20240823,000000,4.84,5.0875,4.76,5.05,483522,0
+ILPT.US,D,20240826,000000,5.24,5.248,5.025,5.16,380292,0
+ILPT.US,D,20240827,000000,5.11,5.145,5.04,5.12,244620,0
+ILPT.US,D,20240828,000000,5.14,5.175,5.052,5.07,252535,0
+ILPT.US,D,20240829,000000,5.1,5.1,4.885,4.92,327215,0
+ILPT.US,D,20240830,000000,4.95,4.96,4.83,4.95,387954,0
+ILPT.US,D,20240903,000000,4.94,4.985,4.78,4.81,383956,0
+ILPT.US,D,20240904,000000,4.8,4.9,4.72,4.75,329525,0
+ILPT.US,D,20240905,000000,4.77,4.985,4.725,4.91,509426,0
+ILPT.US,D,20240906,000000,4.9,4.93,4.68,4.76,240341,0
+ILPT.US,D,20240909,000000,4.76,4.88,4.61,4.73,222169,0
+ILPT.US,D,20240910,000000,4.74,4.97,4.715,4.95,296914,0
+ILPT.US,D,20240911,000000,4.88,4.89,4.735,4.84,338972,0
+ILPT.US,D,20240912,000000,4.9,4.94,4.77,4.82,183132,0
+ILPT.US,D,20240913,000000,4.92,5.17,4.89,5.12,556028,0
+ILPT.US,D,20240916,000000,5.14,5.18,5.025,5.08,267328,0
+ILPT.US,D,20240917,000000,5.14,5.18,5.07,5.07,287668,0
+ILPT.US,D,20240918,000000,5.04,5.16,4.985,5.06,264395,0
+ILPT.US,D,20240919,000000,5.2,5.2,5.055,5.13,338541,0
+ILPT.US,D,20240920,000000,5.06,5.08,4.83,4.93,1851020,0
+ILPT.US,D,20240923,000000,4.92,5.06,4.865,4.9,315635,0
+ILPT.US,D,20240924,000000,4.9,5.025,4.855,4.93,287901,0
+ILPT.US,D,20240925,000000,4.91,4.94,4.815,4.85,222932,0
+ILPT.US,D,20240926,000000,4.89,4.9691,4.86,4.86,378567,0
+ILPT.US,D,20240927,000000,4.95,4.96,4.75,4.78,382858,0
+ILPT.US,D,20240930,000000,4.78,4.9,4.735,4.76,422567,0
+ILPT.US,D,20241001,000000,4.77,4.77,4.625,4.64,342125,0
+ILPT.US,D,20241002,000000,4.62,4.68,4.55,4.64,271630,0
+ILPT.US,D,20241003,000000,4.64,4.65,4.52,4.59,238351,0
+ILPT.US,D,20241004,000000,4.7,4.71,4.555,4.61,266575,0
+ILPT.US,D,20241007,000000,4.61,4.625,4.425,4.57,297785,0
+ILPT.US,D,20241008,000000,4.59,4.59,4.44,4.48,190542,0
+ILPT.US,D,20241009,000000,4.51,4.51,4.395,4.41,315836,0
+ILPT.US,D,20241010,000000,4.29,4.4501,4.29,4.37,212096,0
+ILPT.US,D,20241011,000000,4.4,4.485,4.37,4.38,277650,0
+ILPT.US,D,20241014,000000,4.38,4.425,4.305,4.4,233878,0
+ILPT.US,D,20241015,000000,4.42,4.575,4.42,4.47,179881,0
+ILPT.US,D,20241016,000000,4.5,4.59,4.485,4.54,292383,0
+ILPT.US,D,20241017,000000,4.55,4.55,4.285,4.3,237688,0
+ILPT.US,D,20241018,000000,4.3,4.405,4.2,4.29,368454,0
+ILPT.US,D,20241021,000000,4.25,4.32,4.06,4.11,508973,0
+ILPT.US,D,20241022,000000,4.12,4.21,4.065,4.07,275210,0
+ILPT.US,D,20241023,000000,4.04,4.1,4.01,4.06,274492,0
+ILPT.US,D,20241024,000000,4.06,4.1,4.02,4.07,233411,0
+ILPT.US,D,20241025,000000,4.13,4.13,3.89,3.89,325981,0
+ILPT.US,D,20241028,000000,3.89,4.015,3.89,3.95,301955,0
+ILPT.US,D,20241029,000000,3.95,3.95,3.85,3.93,274062,0
+ILPT.US,D,20241030,000000,3.81,3.87,3.48,3.65,700620,0
+ILPT.US,D,20241031,000000,3.66,3.7,3.485,3.535,330493,0
+ILPT.US,D,20241101,000000,3.56,3.585,3.15,3.43,1009786,0
+ILPT.US,D,20241104,000000,3.43,3.59,3.36,3.58,576966,0
+ILPT.US,D,20241105,000000,3.58,3.665,3.52,3.64,877894,0
+ILPT.US,D,20241106,000000,3.73,3.887,3.625,3.73,700588,0
+ILPT.US,D,20241107,000000,3.76,3.91,3.72,3.72,572213,0
+ILPT.US,D,20241108,000000,3.74,3.805,3.705,3.74,386593,0
+ILPT.US,D,20241111,000000,3.8,3.93,3.67,3.68,364883,0
+ILPT.US,D,20241112,000000,3.68,3.68,3.52,3.58,462474,0
+ILPT.US,D,20241113,000000,3.63,3.755,3.615,3.64,332535,0
+ILPT.US,D,20241114,000000,3.64,3.695,3.585,3.6,386349,0
+ILPT.US,D,20241115,000000,3.63,3.63,3.5384,3.62,326655,0
+ILPT.US,D,20241118,000000,3.62,3.72,3.62,3.71,314111,0
+ILPT.US,D,20241119,000000,3.73,3.83,3.67,3.83,394782,0
+ILPT.US,D,20241120,000000,3.82,3.84,3.63,3.66,209347,0
+ILPT.US,D,20241121,000000,3.66,3.685,3.57,3.66,275592,0
+ILPT.US,D,20241122,000000,3.69,3.735,3.65,3.7,191521,0
+ILPT.US,D,20241125,000000,3.74,3.865,3.74,3.81,227242,0
+ILPT.US,D,20241126,000000,3.81,3.81,3.71,3.77,242073,0
+ILPT.US,D,20241127,000000,3.79,3.88,3.79,3.86,239120,0
+ILPT.US,D,20241129,000000,3.86,3.885,3.78,3.87,191683,0
+ILPT.US,D,20241202,000000,3.73,3.825,3.67,3.78,314705,0
+ILPT.US,D,20241203,000000,3.78,3.79,3.665,3.69,181935,0
+ILPT.US,D,20241204,000000,3.71,3.7201,3.65,3.68,198159,0
+ILPT.US,D,20241205,000000,3.67,3.67,3.535,3.55,232955,0
+ILPT.US,D,20241206,000000,3.6,3.6,3.485,3.55,253535,0
+ILPT.US,D,20241209,000000,3.55,3.66,3.535,3.61,158365,0
+ILPT.US,D,20241210,000000,3.64,3.745,3.525,3.7,289330,0
+ILPT.US,D,20241211,000000,3.73,3.7677,3.555,3.62,601047,0
+ILPT.US,D,20241212,000000,3.6,3.65,3.585,3.64,642227,0
+ILPT.US,D,20241213,000000,3.66,3.75,3.6,3.74,276741,0
+ILPT.US,D,20241216,000000,3.75,3.775,3.595,3.6,186977,0
+ILPT.US,D,20241217,000000,3.62,3.69,3.62,3.66,265991,0
+ILPT.US,D,20241218,000000,3.66,3.67,3.35,3.4,549324,0
+ILPT.US,D,20241219,000000,3.43,3.46,3.245,3.25,459299,0
+ILPT.US,D,20241220,000000,3.21,3.425,3.19,3.25,1323710,0
+ILPT.US,D,20241223,000000,3.25,3.49,3.21,3.48,735969,0
+ILPT.US,D,20241224,000000,3.46,3.475,3.38,3.44,155405,0
+ILPT.US,D,20241226,000000,3.44,3.62,3.38,3.6,551775,0
+ILPT.US,D,20241227,000000,3.56,3.67,3.535,3.6,363239,0
+ILPT.US,D,20241230,000000,3.56,3.58,3.46,3.58,247335,0
+ILPT.US,D,20241231,000000,3.59,3.68,3.52,3.65,315720,0
+ILPT.US,D,20250102,000000,3.65,3.735,3.595,3.62,208493,0
+ILPT.US,D,20250103,000000,3.65,3.71,3.575,3.68,227047,0
+ILPT.US,D,20250106,000000,3.63,3.7,3.53,3.54,267246,0
+ILPT.US,D,20250107,000000,3.51,3.58,3.465,3.52,348749,0
+ILPT.US,D,20250108,000000,3.5,3.53,3.42,3.5,348722,0
+ILPT.US,D,20250110,000000,3.45,3.55,3.35,3.52,768481,0
+ILPT.US,D,20250113,000000,3.47,3.55,3.4,3.54,228566,0
+ILPT.US,D,20250114,000000,3.55,3.625,3.53,3.58,157952,0
+ILPT.US,D,20250115,000000,3.68,3.75,3.5,3.58,197277,0
+ILPT.US,D,20250116,000000,3.58,3.61,3.5205,3.58,87982,0
+ILPT.US,D,20250117,000000,3.64,3.675,3.555,3.58,125923,0
+ILPT.US,D,20250121,000000,3.6,3.73,3.58,3.73,460404,0
+ILPT.US,D,20250122,000000,3.7,3.705,3.64,3.66,128575,0
+ILPT.US,D,20250123,000000,3.65,3.73,3.59,3.72,167846,0
+ILPT.US,D,20250124,000000,3.68,3.89,3.665,3.88,274886,0
+ILPT.US,D,20250127,000000,3.85,3.9964,3.85,3.92,192585,0
+ILPT.US,D,20250128,000000,3.89,3.97,3.85,3.95,175244,0
+ILPT.US,D,20250129,000000,3.95,4.01,3.92,3.97,230967,0
+ILPT.US,D,20250130,000000,3.96,4.11,3.96,4.03,205972,0
+ILPT.US,D,20250131,000000,4.03,4.03,3.925,3.97,237892,0
+ILPT.US,D,20250203,000000,3.9,3.91,3.7108,3.83,1493592,0
+ILPT.US,D,20250204,000000,3.81,3.882,3.73,3.86,171156,0
+ILPT.US,D,20250205,000000,3.88,3.955,3.87,3.93,124331,0
+ILPT.US,D,20250206,000000,3.95,3.96,3.86,3.9,85671,0
+ILPT.US,D,20250207,000000,3.89,3.93,3.85,3.92,158578,0
+ILPT.US,D,20250210,000000,3.92,3.95,3.88,3.91,112476,0
+ILPT.US,D,20250211,000000,3.86,4.08,3.84,4.04,165551,0
+ILPT.US,D,20250212,000000,3.96,4.02,3.9135,3.98,147862,0
+ILPT.US,D,20250213,000000,4,4.08,3.975,4.05,158240,0
+ILPT.US,D,20250214,000000,4.03,4.12,4.005,4.01,102575,0
+ILPT.US,D,20250218,000000,4.02,4.02,3.95,3.97,137007,0
+ILPT.US,D,20250219,000000,3.96,4.08,3.85,3.87,227126,0
+ILPT.US,D,20250220,000000,3.88,4.035,3.82,3.97,152006,0
+ILPT.US,D,20250221,000000,4.02,4.04,3.78,3.81,334811,0
+ILPT.US,D,20250224,000000,3.83,3.89,3.77,3.86,273341,0
+ILPT.US,D,20250225,000000,3.9,3.99,3.865,3.87,288000,0
+ILPT.US,D,20250226,000000,3.85,3.89,3.75,3.87,308018,0
+ILPT.US,D,20250227,000000,3.86,3.95,3.85,3.89,124772,0
+ILPT.US,D,20250228,000000,3.91,3.95,3.885,3.94,226129,0
+ILPT.US,D,20250303,000000,3.94,4.045,3.895,3.93,337452,0
+ILPT.US,D,20250304,000000,3.89,3.98,3.85,3.94,230829,0
+ILPT.US,D,20250305,000000,3.93,3.96,3.815,3.89,373842,0
+ILPT.US,D,20250306,000000,3.86,3.965,3.78,3.92,153589,0
+ILPT.US,D,20250307,000000,3.94,3.95,3.77,3.8,234189,0
+ILPT.US,D,20250310,000000,3.77,3.9,3.58,3.59,228301,0
+ILPT.US,D,20250311,000000,3.62,3.62,3.35,3.44,443514,0
+ILPT.US,D,20250312,000000,3.44,3.5,3.24,3.47,538997,0
+ILPT.US,D,20250313,000000,3.47,3.47,3.39,3.39,254841,0
+ILPT.US,D,20250314,000000,3.41,3.5,3.35,3.49,181294,0
+ILPT.US,D,20250317,000000,3.53,3.61,3.5,3.59,221695,0
+ILPT.US,D,20250318,000000,3.59,3.645,3.4,3.42,423312,0
+ILPT.US,D,20250319,000000,3.45,3.6,3.445,3.59,364800,0
+ILPT.US,D,20250320,000000,3.55,3.61,3.5,3.52,152667,0
+ILPT.US,D,20250321,000000,3.48,3.5,3.3307,3.44,1496517,0
+ILPT.US,D,20250324,000000,3.48,3.655,3.425,3.64,276916,0
+ILPT.US,D,20250325,000000,3.64,3.64,3.455,3.49,225004,0
+ILPT.US,D,20250326,000000,3.47,3.59,3.465,3.55,248881,0
+ILPT.US,D,20250327,000000,3.55,3.61,3.49,3.55,128459,0
+ILPT.US,D,20250328,000000,3.57,3.57,3.465,3.49,147361,0
+ILPT.US,D,20250331,000000,3.44,3.515,3.425,3.44,288732,0
+ILPT.US,D,20250401,000000,3.46,3.575,3.395,3.51,617205,0
+ILPT.US,D,20250402,000000,3.48,3.5,3.385,3.46,281504,0
+ILPT.US,D,20250403,000000,3.37,3.39,3.175,3.2,345720,0
+ILPT.US,D,20250404,000000,3.12,3.245,2.96,3.16,534707,0
+ILPT.US,D,20250407,000000,3.05,3.16,2.82,2.94,1027680,0
+ILPT.US,D,20250408,000000,3.03,3.03,2.78,2.8,525007,0
+ILPT.US,D,20250409,000000,2.82,2.995,2.635,2.98,1174406,0
+ILPT.US,D,20250410,000000,2.89,2.89,2.665,2.73,956567,0
+ILPT.US,D,20250411,000000,2.71,2.71,2.45,2.51,453180,0
+ILPT.US,D,20250414,000000,2.58,2.69,2.54,2.68,293116,0
+ILPT.US,D,20250415,000000,2.66,2.71,2.53,2.57,528165,0
+ILPT.US,D,20250416,000000,2.57,2.65,2.5,2.63,365082,0
+ILPT.US,D,20250417,000000,2.62,2.68,2.59,2.61,294835,0
+ILPT.US,D,20250421,000000,2.56,2.625,2.47,2.6,324523,0
+ILPT.US,D,20250422,000000,2.63,2.74,2.58,2.62,313628,0
+ILPT.US,D,20250423,000000,2.72,2.82,2.665,2.68,320862,0
+ILPT.US,D,20250424,000000,2.68,2.725,2.64,2.7,164773,0
+ILPT.US,D,20250425,000000,2.69,2.69,2.61,2.64,115073,0
+ILPT.US,D,20250428,000000,2.63,2.705,2.61,2.66,223818,0
+ILPT.US,D,20250429,000000,2.64,2.665,2.605,2.62,124796,0
+ILPT.US,D,20250430,000000,2.75,2.755,2.485,2.62,473377,0
+ILPT.US,D,20250501,000000,2.61,2.83,2.51,2.76,380244,0
+ILPT.US,D,20250502,000000,2.78,3.145,2.78,3.07,591655,0
+ILPT.US,D,20250505,000000,3.075,3.13,2.86,2.87,343506,0
+ILPT.US,D,20250506,000000,2.82,2.9125,2.765,2.88,193746,0
+ILPT.US,D,20250507,000000,2.88,2.95,2.84,2.92,335105,0
+ILPT.US,D,20250508,000000,2.95,3.14,2.94,3.09,400374,0
+ILPT.US,D,20250509,000000,3.16,3.2,3.13,3.15,178197,0
+ILPT.US,D,20250512,000000,3.22,3.36,3.19,3.25,334622,0
+ILPT.US,D,20250513,000000,3.29,3.29,3.14,3.15,257632,0
+ILPT.US,D,20250514,000000,3.15,3.27,3.1,3.24,361486,0
+ILPT.US,D,20250515,000000,3.26,3.275,3.22,3.27,147065,0
+ILPT.US,D,20250516,000000,3.26,3.47,3.25,3.46,700323,0
+ILPT.US,D,20250519,000000,3.4,3.5,3.38,3.45,604891,0
+ILPT.US,D,20250520,000000,3.44,3.64,3.41,3.48,949035,0
+ILPT.US,D,20250521,000000,3.41,3.437,3.09,3.095,300080,0
+ILPT.US,D,20250522,000000,3.1,3.115,3.01,3.1,498072,0
+ILPT.US,D,20250523,000000,3.04,3.125,3.03,3.08,259847,0
+ILPT.US,D,20250527,000000,3.14,3.32,3.125,3.3,300968,0
+ILPT.US,D,20250528,000000,3.3,3.35,3.25,3.29,238649,0
+ILPT.US,D,20250529,000000,3.29,3.405,3.29,3.33,229194,0
+ILPT.US,D,20250530,000000,3.31,3.335,3.25,3.29,212827,0
+ILPT.US,D,20250602,000000,3.28,3.315,3.18,3.25,284817,0
+ILPT.US,D,20250603,000000,3.27,3.47,3.24,3.42,214230,0
+ILPT.US,D,20250604,000000,3.44,3.44,3.29,3.31,233064,0
+ILPT.US,D,20250605,000000,3.3,3.33,3.24,3.25,164192,0
+ILPT.US,D,20250606,000000,3.32,3.345,3.28,3.29,129036,0
+ILPT.US,D,20250609,000000,3.34,3.41,3.2381,3.4,178533,0
+ILPT.US,D,20250610,000000,3.42,3.52,3.41,3.51,180883,0
+ILPT.US,D,20250611,000000,3.54,3.61,3.48,3.56,356054,0
+ILPT.US,D,20250612,000000,3.5,3.635,3.495,3.58,290501,0
+ILPT.US,D,20250613,000000,3.52,3.53,3.345,3.41,497986,0
+ILPT.US,D,20250616,000000,3.53,4.445,3.5,4.37,2107097,0
+ILPT.US,D,20250617,000000,4.34,4.75,4.29,4.52,1506079,0
+ILPT.US,D,20250618,000000,4.5,4.83,4.33,4.74,487554,0
+ILPT.US,D,20250620,000000,4.8,4.865,4.62,4.7,738734,0
+ILPT.US,D,20250623,000000,4.69,4.77,4.56,4.68,375529,0
+ILPT.US,D,20250624,000000,4.72,4.74,4.575,4.59,238814,0
+ILPT.US,D,20250625,000000,4.58,4.63,4.48,4.49,411060,0
+ILPT.US,D,20250626,000000,4.51,4.57,4.43,4.54,367010,0
+ILPT.US,D,20250627,000000,4.55,4.655,4.53,4.63,1605388,0
+ILPT.US,D,20250630,000000,4.67,4.71,4.52,4.55,398650,0
+ILPT.US,D,20250701,000000,4.55,4.685,4.5,4.61,318596,0
+ILPT.US,D,20250702,000000,4.6,4.7,4.57,4.61,418078,0
+ILPT.US,D,20250703,000000,4.61,4.71,4.61,4.66,174080,0
+ILPT.US,D,20250707,000000,4.62,4.64,4.495,4.53,422479,0
+ILPT.US,D,20250708,000000,4.57,4.7701,4.56,4.59,680611,0
+ILPT.US,D,20250709,000000,4.61,4.75,4.565,4.7,550758,0
+ILPT.US,D,20250710,000000,4.87,5.405,4.78,5.39,1295061,0
+ILPT.US,D,20250711,000000,5.43,5.575,5.14,5.52,1207760,0
+ILPT.US,D,20250714,000000,5.55,6.01,5.55,5.99,1107466,0
+ILPT.US,D,20250715,000000,5.97,6.065,5.8,5.92,750605,0
+ILPT.US,D,20250716,000000,5.81,5.955,5.66,5.72,547672,0
+ILPT.US,D,20250717,000000,5.6,5.815,5.495,5.5,509378,0
+ILPT.US,D,20250718,000000,5.58,5.58,5.165,5.23,554156,0
+ILPT.US,D,20250721,000000,5.18,5.32,5.11,5.31,729484,0
+ILPT.US,D,20250722,000000,5.36,5.4984,5.33,5.42,427159,0
+ILPT.US,D,20250723,000000,5.44,5.51,5.24,5.46,411261,0
+ILPT.US,D,20250724,000000,5.46,5.545,5.425,5.52,303042,0
+ILPT.US,D,20250725,000000,5.53,5.66,5.425,5.64,288232,0
+ILPT.US,D,20250728,000000,5.66,5.66,5.43,5.44,330684,0
+ILPT.US,D,20250729,000000,5.5,5.545,5.39,5.52,369059,0
+ILPT.US,D,20250730,000000,5.6,5.79,5.11,5.39,822206,0
+ILPT.US,D,20250731,000000,5.35,5.5,5.29,5.32,372743,0
+ILPT.US,D,20250801,000000,5.27,5.475,5.09,5.37,957720,0
+ILPT.US,D,20250804,000000,5.53,6.025,5.52,5.98,790383,0
+ILPT.US,D,20250805,000000,6,6.23,5.9,6.17,770578,0
+ILPT.US,D,20250806,000000,6.11,6.23,5.675,5.74,637468,0
+ILPT.US,D,20250807,000000,5.75,5.885,5.64,5.7,468512,0
+ILPT.US,D,20250808,000000,5.74,5.87,5.55,5.71,545886,0
+ILPT.US,D,20250811,000000,5.68,5.745,5.4801,5.61,277149,0
+ILPT.US,D,20250812,000000,5.68,5.77,5.58,5.73,339959,0
+ILPT.US,D,20250813,000000,5.81,5.95,5.69,5.89,547125,0
+ILPT.US,D,20250814,000000,5.89,5.99,5.81,5.89,588332,0
+ILPT.US,D,20250815,000000,5.9,5.91,5.76,5.79,395271,0
+ILPT.US,D,20250818,000000,5.82,5.94,5.735,5.8,283011,0
+ILPT.US,D,20250819,000000,5.8,6.06,5.8,5.96,648663,0
+ILPT.US,D,20250820,000000,5.95,5.99,5.85,5.93,403415,0
+ILPT.US,D,20250821,000000,5.91,5.91,5.665,5.76,332125,0
+ILPT.US,D,20250822,000000,5.83,6.155,5.77,6.13,979646,0
+ILPT.US,D,20250825,000000,6.1,6.16,5.93,5.95,718478,0
+ILPT.US,D,20250826,000000,5.96,6.035,5.87,5.9,512643,0
+ILPT.US,D,20250827,000000,5.83,6.02,5.83,6.02,310094,0
+ILPT.US,D,20250828,000000,6.05,6.05,5.87,6.04,579178,0
+ILPT.US,D,20250829,000000,6.09,6.32,5.975,6.16,647750,0
+ILPT.US,D,20250902,000000,6.05,6.12,5.88,5.95,447378,0
+ILPT.US,D,20250903,000000,5.9,5.955,5.8535,5.87,363832,0
+ILPT.US,D,20250904,000000,5.87,6.16,5.86,6.16,331370,0
+ILPT.US,D,20250905,000000,6.25,6.27,5.99,6.14,360812,0
+ILPT.US,D,20250908,000000,6.14,6.17,6.0401,6.13,221435,0
+ILPT.US,D,20250909,000000,6.12,6.17,6.055,6.15,313181,0
+ILPT.US,D,20250910,000000,6.17,6.27,6.1,6.26,221507,0
+ILPT.US,D,20250911,000000,6.26,6.37,6.185,6.28,257688,0
+ILPT.US,D,20250912,000000,6.27,6.515,6.195,6.39,345943,0
+ILPT.US,D,20250915,000000,6.4,6.4589,6.27,6.27,351490,0
+ILPT.US,D,20250916,000000,6.28,6.425,6.21,6.35,274216,0
+ILPT.US,D,20250917,000000,6.35,6.565,6.28,6.37,368777,0
+ILPT.US,D,20250918,000000,6.39,6.53,6.35,6.45,381009,0
+ILPT.US,D,20250919,000000,6.47,6.485,6.15,6.21,800591,0
+ILPT.US,D,20250922,000000,6.19,6.27,6.13,6.21,275421,0
+ILPT.US,D,20250923,000000,6.21,6.25,6.075,6.12,308136,0
+ILPT.US,D,20250924,000000,6.22,6.34,6.125,6.14,336189,0
+ILPT.US,D,20250925,000000,6.09,6.165,6,6.03,301312,0
+ILPT.US,D,20250926,000000,6.05,6.33,5.935,5.96,285637,0
+ILPT.US,D,20250929,000000,5.99,5.995,5.79,5.89,412068,0
+ILPT.US,D,20250930,000000,5.86,5.915,5.705,5.83,999034,0
+ILPT.US,D,20251001,000000,5.78,5.82,5.53,5.55,405658,0
+ILPT.US,D,20251002,000000,5.52,5.6,5.47,5.59,278978,0
+ILPT.US,D,20251003,000000,5.6,5.75,5.55,5.59,198246,0
+ILPT.US,D,20251006,000000,5.67,5.68,5.53,5.54,249021,0
+ILPT.US,D,20251007,000000,5.59,5.665,5.53,5.57,268392,0
+ILPT.US,D,20251008,000000,5.59,5.59,5.46,5.48,162647,0
+ILPT.US,D,20251009,000000,5.45,5.47,5.29,5.42,250509,0
+ILPT.US,D,20251010,000000,5.41,5.5099,5.23,5.23,243211,0
+ILPT.US,D,20251013,000000,5.31,5.31,5.14,5.18,245821,0
+ILPT.US,D,20251014,000000,5.12,5.32,5.07,5.3,411585,0
+ILPT.US,D,20251015,000000,5.35,5.485,5.33,5.46,206145,0
+ILPT.US,D,20251016,000000,5.47,5.59,5.44,5.5,283165,0
+ILPT.US,D,20251017,000000,5.45,5.59,5.42,5.52,189032,0
+ILPT.US,D,20251020,000000,5.61,5.66,5.48,5.64,194161,0
+ILPT.US,D,20251021,000000,5.67,5.8382,5.635,5.77,230069,0
+ILPT.US,D,20251022,000000,5.77,6.03,5.77,6.02,246445,0
+ILPT.US,D,20251023,000000,6,6.06,5.7993,5.94,173458,0
+ILPT.US,D,20251024,000000,6.01,6.08,5.945,6.03,202478,0
+ILPT.US,D,20251027,000000,5.98,5.99,5.84,5.87,172489,0
+ILPT.US,D,20251028,000000,5.83,5.9,5.76,5.8,312534,0
+ILPT.US,D,20251029,000000,5.62,5.62,4.92,5.26,570396,0
+ILPT.US,D,20251030,000000,5.25,5.37,5.21,5.26,295396,0
+ILPT.US,D,20251031,000000,5.22,5.3052,5.165,5.28,372365,0
+ILPT.US,D,20251103,000000,5.24,5.415,5.235,5.36,281978,0
+ILPT.US,D,20251104,000000,5.36,5.375,5.21,5.27,234047,0
+ILPT.US,D,20251105,000000,5.28,5.52,5.27,5.42,236560,0
+ILPT.US,D,20251106,000000,5.42,5.5,5.37,5.4,187350,0
+ILPT.US,D,20251107,000000,5.37,5.53,5.31,5.52,206638,0
+ILPT.US,D,20251110,000000,5.52,5.625,5.49,5.56,237819,0
+ILPT.US,D,20251111,000000,5.6,5.6,5.5,5.54,128145,0
+ILPT.US,D,20251112,000000,5.55,5.635,5.545,5.63,146284,0
+ILPT.US,D,20251113,000000,5.61,5.7136,5.49,5.53,193246,0
+ILPT.US,D,20251114,000000,5.53,5.65,5.46,5.65,164576,0
+ILPT.US,D,20251117,000000,5.69,5.69,5.25,5.34,321557,0
+ILPT.US,D,20251118,000000,5.34,5.4,5.195,5.4,225053,0
+ILPT.US,D,20251119,000000,5.38,5.41,5.1845,5.22,238089,0
+ILPT.US,D,20251120,000000,5.34,5.37,5.01,5.05,235142,0
+ILPT.US,D,20251121,000000,5.03,5.31,5.03,5.28,254380,0
+ILPT.US,D,20251124,000000,5.26,5.39,5.25,5.39,165692,0
+ILPT.US,D,20251125,000000,5.4,5.4841,5.32,5.48,310734,0
+ILPT.US,D,20251126,000000,5.47,5.59,5.43,5.52,695036,0
+ILPT.US,D,20251128,000000,5.5,5.56,5.47,5.54,191649,0
+ILPT.US,D,20251201,000000,5.53,5.681,5.46,5.59,488522,0
+ILPT.US,D,20251202,000000,5.61,5.62,5.51,5.56,256405,0
+ILPT.US,D,20251203,000000,5.62,5.895,5.55,5.82,277570,0
+ILPT.US,D,20251204,000000,5.81,5.835,5.73,5.76,265160,0
+ILPT.US,D,20251205,000000,5.77,5.9135,5.758,5.81,269268,0
+ILPT.US,D,20251208,000000,5.82,5.865,5.695,5.73,386850,0
+ILPT.US,D,20251209,000000,5.74,5.845,5.66,5.66,184954,0
+ILPT.US,D,20251210,000000,5.69,5.69,5.5335,5.57,351097,0
+ILPT.US,D,20251211,000000,5.58,5.705,5.555,5.57,210927,0
+ILPT.US,D,20251212,000000,5.55,5.67,5.5401,5.66,308870,0
+ILPT.US,D,20251215,000000,5.67,5.7826,5.64,5.67,253888,0
+ILPT.US,D,20251216,000000,5.67,5.73,5.53,5.54,345128,0
+ILPT.US,D,20251217,000000,5.54,5.59,5.44,5.49,201139,0
+ILPT.US,D,20251218,000000,5.49,5.77,5.475,5.77,748158,0
+ILPT.US,D,20251219,000000,5.76,5.76,5.425,5.44,625740,0
+ILPT.US,D,20251222,000000,5.64,5.64,5.43,5.43,395293,0
+ILPT.US,D,20251223,000000,5.41,5.48,5.36,5.46,371388,0
+ILPT.US,D,20251224,000000,5.36,5.49,5.35,5.47,257690,0
+ILPT.US,D,20251226,000000,5.39,5.53,5.3,5.51,280996,0
+ILPT.US,D,20251229,000000,5.45,5.5258,5.41,5.5,345048,0
+ILPT.US,D,20251230,000000,5.52,5.55,5.465,5.53,250890,0
+ILPT.US,D,20251231,000000,5.55,5.565,5.4501,5.54,841939,0
+ILPT.US,D,20260102,000000,5.57,5.58,5.475,5.53,405312,0
+ILPT.US,D,20260105,000000,5.51,5.58,5.47,5.57,439783,0
+ILPT.US,D,20260106,000000,5.6,5.985,5.57,5.93,692325,0
+ILPT.US,D,20260107,000000,5.95,5.965,5.645,5.75,458193,0
+ILPT.US,D,20260108,000000,5.72,6.13,5.705,6.02,396893,0
+ILPT.US,D,20260109,000000,6.07,6.45,6.03,6.28,536329,0
+ILPT.US,D,20260112,000000,6.28,6.37,5.81,5.89,422987,0
+ILPT.US,D,20260113,000000,5.89,6.09,5.89,6,270858,0
+ILPT.US,D,20260114,000000,6,6.09,5.93,6,199131,0
+ILPT.US,D,20260115,000000,6.01,6.1511,5.99,6.03,213442,0
+ILPT.US,D,20260116,000000,5.96,6.025,5.9,5.96,351409,0
+ILPT.US,D,20260120,000000,5.83,5.84,5.6106,5.67,235057,0
+ILPT.US,D,20260121,000000,5.77,5.965,5.75,5.95,431657,0
+ILPT.US,D,20260122,000000,5.99,6.01,5.71,5.76,250809,0
+ILPT.US,D,20260123,000000,5.73,5.73,5.58,5.59,450515,0
+ILPT.US,D,20260126,000000,5.5,5.505,5.26,5.39,519298,0
+ILPT.US,D,20260127,000000,5.36,5.39,5.2808,5.34,258197,0
+ILPT.US,D,20260128,000000,5.35,5.46,5.19,5.22,257809,0
+ILPT.US,D,20260129,000000,5.26,5.35,5.21,5.35,226694,0
+ILPT.US,D,20260130,000000,5.29,5.35,5.195,5.33,293782,0
+ILPT.US,D,20260202,000000,5.37,5.42,5.3,5.33,218754,0
+ILPT.US,D,20260203,000000,5.32,5.415,5.2,5.37,324058,0
+ILPT.US,D,20260204,000000,5.37,5.43,5.285,5.32,275963,0
+ILPT.US,D,20260205,000000,5.3,5.43,5.2,5.41,358387,0
+ILPT.US,D,20260206,000000,5.48,5.61,5.47,5.59,375455,0
+ILPT.US,D,20260209,000000,5.59,5.59,5.41,5.55,169961,0
+ILPT.US,D,20260210,000000,5.54,5.61,5.53,5.57,125702,0
+ILPT.US,D,20260211,000000,5.6,5.6,5.445,5.46,201134,0
+ILPT.US,D,20260212,000000,5.55,5.63,5.24,5.39,304056,0
+ILPT.US,D,20260213,000000,5.4,5.545,5.34,5.46,249782,0
+ILPT.US,D,20260217,000000,5.44,5.59,5.375,5.52,152352,0
+ILPT.US,D,20260218,000000,5.44,5.63,5.44,5.56,227539,0
diff --git a/daily/us/nasdaq stocks/2/imcc.us.txt b/daily/us/nasdaq stocks/2/imcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae1834d76b9c329ae04c78b75a55fcb9e44d6960
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imcc.us.txt	
@@ -0,0 +1,1249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMCC.US,D,20210302,000000,593.4,600,540.03,585,1799.9833336933,0
+IMCC.US,D,20210303,000000,684,697.8,600,615.354,1786.3833336906,0
+IMCC.US,D,20210304,000000,644.4,644.4,548.4,566.4,1141.766666895,0
+IMCC.US,D,20210305,000000,622.8,622.8,487.86,524.4,455.38333342441,0
+IMCC.US,D,20210308,000000,570,570,488.4,492,711.88333347571,0
+IMCC.US,D,20210309,000000,492,492,452.4,492,534.91666677365,0
+IMCC.US,D,20210310,000000,492,499.908,480.6,492,645.15000012903,0
+IMCC.US,D,20210311,000000,480.6,524.994,467.406,488.4,1115.1166668897,0
+IMCC.US,D,20210312,000000,486,501.66,477,480,637.86666679424,0
+IMCC.US,D,20210315,000000,504,504,465,486,551.10000011022,0
+IMCC.US,D,20210316,000000,486,498,456.006,483.6,341.13333340156,0
+IMCC.US,D,20210317,000000,487.8,487.8,456.606,480,353.08333340395,0
+IMCC.US,D,20210318,000000,484.2,484.2,465.006,480,1114.2500002228,0
+IMCC.US,D,20210319,000000,460.8,481.2,460.8,481.2,399.88333341331,0
+IMCC.US,D,20210322,000000,504,504,479.4,480,284.60000005692,0
+IMCC.US,D,20210323,000000,477.6,477.6,457.2,472.2,234.41666671355,0
+IMCC.US,D,20210324,000000,453,473.994,436.5,464.4,285.46666672376,0
+IMCC.US,D,20210325,000000,464.4,464.4,417,422.4,615.58333345645,0
+IMCC.US,D,20210326,000000,432,462.6,429,429.6,540.90000010818,0
+IMCC.US,D,20210329,000000,459.6,480,432,450,504.53333343424,0
+IMCC.US,D,20210330,000000,464.4,464.4,423,427.2,321.81666673103,0
+IMCC.US,D,20210331,000000,424.8,434.4,391.2,427.5,274.98333338833,0
+IMCC.US,D,20210401,000000,468,468,427.8,450.6,1391.0500002782,0
+IMCC.US,D,20210405,000000,484.2,484.2,444,456,468.5000000937,0
+IMCC.US,D,20210406,000000,444,454.8,433.368,433.8,284.13333339016,0
+IMCC.US,D,20210407,000000,438,438,406.8,429.6,243.20000004864,0
+IMCC.US,D,20210408,000000,408.6,428.844,400.8,409.2,304.51666672757,0
+IMCC.US,D,20210409,000000,409.2,423.444,391.2,396.6,230.21666671271,0
+IMCC.US,D,20210412,000000,396.6,397.428,373.206,375.6,479.46666676256,0
+IMCC.US,D,20210413,000000,390,390,366,380.4,315.88333339651,0
+IMCC.US,D,20210414,000000,372,374.4,345,362.4,730.46666681276,0
+IMCC.US,D,20210415,000000,364.2,366,329.4,330.6,623.56666679138,0
+IMCC.US,D,20210416,000000,331.2,351,319.8,339,284.70000005694,0
+IMCC.US,D,20210419,000000,402,402,319.2,328.8,1392.0833336118,0
+IMCC.US,D,20210420,000000,353.4,359.394,299.4,318,1667.5000003335,0
+IMCC.US,D,20210421,000000,322.8,322.8,300,308.4,323.48333339803,0
+IMCC.US,D,20210422,000000,300,344.4,293.4,327.6,1780.7000003561,0
+IMCC.US,D,20210423,000000,360.6,360.6,315,352.8,1300.6166669268,0
+IMCC.US,D,20210426,000000,420,420,330.006,346.8,1360.0166669387,0
+IMCC.US,D,20210427,000000,351,378,330,364.2,881.70000017634,0
+IMCC.US,D,20210428,000000,390,390,354,362.958,679.28333346919,0
+IMCC.US,D,20210429,000000,391.2,420,360,370.2,995.31666686573,0
+IMCC.US,D,20210430,000000,397.2,397.2,361.8,361.8,980.15000019603,0
+IMCC.US,D,20210503,000000,378,405,372.066,405,1249.0000002498,0
+IMCC.US,D,20210504,000000,405.6,405.6,365.4,385.2,708.73333347508,0
+IMCC.US,D,20210505,000000,345,345,300,325.8,12949.966669257,0
+IMCC.US,D,20210506,000000,315.6,324,292.404,314.4,4154.6000008309,0
+IMCC.US,D,20210507,000000,336,336,282.24,298.8,3773.7666674214,0
+IMCC.US,D,20210510,000000,315,318,285,293.4,4236.9333341807,0
+IMCC.US,D,20210511,000000,273,296.55,270,277.8,2648.9000005298,0
+IMCC.US,D,20210512,000000,277.2,289.2,241.8,253.2,3632.2500007264,0
+IMCC.US,D,20210513,000000,254.4,291,254.4,277.8,1500.8000003002,0
+IMCC.US,D,20210514,000000,292.8,292.8,270,284.4,1191.9833335717,0
+IMCC.US,D,20210517,000000,300,300,275.4,286.8,1445.2166669557,0
+IMCC.US,D,20210518,000000,290.4,294,282,293.4,761.78333348569,0
+IMCC.US,D,20210519,000000,277.806,290.4,267,276,1535.2333336404,0
+IMCC.US,D,20210520,000000,276,289.8,273.906,283.8,849.76666683662,0
+IMCC.US,D,20210521,000000,285,287.4,269.736,280.2,610.91666678885,0
+IMCC.US,D,20210524,000000,281.4,281.4,270.6,276,373.46666674136,0
+IMCC.US,D,20210525,000000,273,281.4,264.6,265.2,916.56666684998,0
+IMCC.US,D,20210526,000000,272.4,276,266.4,270.6,453.21666675731,0
+IMCC.US,D,20210527,000000,274.8,278.4,259.8,274.2,621.81666679103,0
+IMCC.US,D,20210528,000000,275.4,281.4,263.4,264,891.26666684492,0
+IMCC.US,D,20210601,000000,274.2,275.4,264,267,601.05000012021,0
+IMCC.US,D,20210602,000000,268.2,270.6,255,269.4,1330.0166669327,0
+IMCC.US,D,20210603,000000,260.4,277.2,260.4,271.8,1221.3500002443,0
+IMCC.US,D,20210604,000000,273,311.4,270,306.6,2610.8000005222,0
+IMCC.US,D,20210607,000000,349.8,349.8,312,333,3614.3666673895,0
+IMCC.US,D,20210608,000000,329.4,345.6,319.206,342,2499.7500004999,0
+IMCC.US,D,20210609,000000,345.6,357,335.046,349.8,2261.566667119,0
+IMCC.US,D,20210610,000000,352.8,368.994,352.8,359.4,4007.1000008014,0
+IMCC.US,D,20210611,000000,369,379.8,363.042,369,2905.4166672477,0
+IMCC.US,D,20210614,000000,378,381,352.8,362.4,3202.5000006405,0
+IMCC.US,D,20210615,000000,361.2,365.4,330.6,330.6,1560.6333336455,0
+IMCC.US,D,20210616,000000,334.8,347.94,330,334.8,751.55000015031,0
+IMCC.US,D,20210617,000000,340.8,340.8,324,328.2,666.11666679989,0
+IMCC.US,D,20210618,000000,338.4,339.6,322.2,333.6,2563.2166671793,0
+IMCC.US,D,20210621,000000,346.2,350.124,333.6,336,1067.3000002135,0
+IMCC.US,D,20210622,000000,336.6,342,318.6,318.6,614.81666678963,0
+IMCC.US,D,20210623,000000,318,329.394,315,316.8,568.15000011363,0
+IMCC.US,D,20210624,000000,316.2,324,306,314.4,1305.150000261,0
+IMCC.US,D,20210625,000000,312,312,300.828,304.2,500.08333343335,0
+IMCC.US,D,20210628,000000,312,322.2,308.676,322.2,628.45000012569,0
+IMCC.US,D,20210629,000000,325.2,325.8,315,321,532.5000001065,0
+IMCC.US,D,20210630,000000,322.8,326.4,305.934,318.6,744.95000014899,0
+IMCC.US,D,20210701,000000,318.6,323.778,303,304.8,379.90000007598,0
+IMCC.US,D,20210702,000000,304.8,321,304.2,321,1910.9833337155,0
+IMCC.US,D,20210706,000000,328.8,328.8,300,310.8,4772.6166676212,0
+IMCC.US,D,20210707,000000,315,315,288,306.6,2189.8666671046,0
+IMCC.US,D,20210708,000000,295.8,304.2,285,302.4,3771.2000007542,0
+IMCC.US,D,20210709,000000,302.778,303,294.6,301.2,649.26666679652,0
+IMCC.US,D,20210712,000000,296.4,311.4,296.4,306.6,436.23333342058,0
+IMCC.US,D,20210713,000000,303.6,310.2,301.2,305.4,555.63333344446,0
+IMCC.US,D,20210714,000000,306,321,306,310.2,2353.3166671373,0
+IMCC.US,D,20210715,000000,308.4,321,307.8,309,1499.2000002998,0
+IMCC.US,D,20210716,000000,307.2,310.8,304.65,308.4,512.23333343578,0
+IMCC.US,D,20210719,000000,298.8,300,271.5,280.2,1292.6333335919,0
+IMCC.US,D,20210720,000000,286.2,292.89,280.206,291,666.60000013332,0
+IMCC.US,D,20210721,000000,300,300,282.414,296.4,781.03333348954,0
+IMCC.US,D,20210722,000000,296.4,301.8,286.2,294.6,500.23333343338,0
+IMCC.US,D,20210723,000000,295.8,315,288,313.8,746.48333348263,0
+IMCC.US,D,20210726,000000,328.2,328.2,300,312,770.88333348751,0
+IMCC.US,D,20210727,000000,302.4,307.206,293.4,300,600.96666678686,0
+IMCC.US,D,20210728,000000,304.2,308.4,293.82,308.4,2257.0500004514,0
+IMCC.US,D,20210729,000000,309,311.4,291.6,300.6,1296.3500002593,0
+IMCC.US,D,20210730,000000,301.2,307.2,291.6,307.2,935.90000018718,0
+IMCC.US,D,20210802,000000,309.6,309.6,295.974,297,481.88333342971,0
+IMCC.US,D,20210803,000000,297.6,305.4,294.006,300,927.48333351883,0
+IMCC.US,D,20210804,000000,297.6,304.8,285,294.6,854.01666683747,0
+IMCC.US,D,20210805,000000,279.6,292.8,279.6,289.8,554.13333344416,0
+IMCC.US,D,20210806,000000,297,300.6,280.8,292.8,684.93333347032,0
+IMCC.US,D,20210809,000000,283.2,298.89,283.2,295.2,741.61666681499,0
+IMCC.US,D,20210810,000000,286.2,300,286.2,300,558.95000011179,0
+IMCC.US,D,20210811,000000,300,300,292.332,297,754.05000015081,0
+IMCC.US,D,20210812,000000,294.6,299.4,288.072,298.8,476.03333342854,0
+IMCC.US,D,20210813,000000,296.4,297.528,287.4,287.4,384.10000007682,0
+IMCC.US,D,20210816,000000,280.8,280.8,268.2,271.8,1384.4500002769,0
+IMCC.US,D,20210817,000000,264,264,249.6,253.8,1296.5500002593,0
+IMCC.US,D,20210818,000000,255,255,236.1,239.4,1664.5833336662,0
+IMCC.US,D,20210819,000000,232.2,232.2,222.906,224.4,1277.6333335889,0
+IMCC.US,D,20210820,000000,217.8,217.8,203.628,213.6,2529.3000005059,0
+IMCC.US,D,20210823,000000,207,218.4,200.4,208.8,4275.1333341884,0
+IMCC.US,D,20210824,000000,214.8,229.74,210,225,2969.5000005939,0
+IMCC.US,D,20210825,000000,228,235.2,217.2,226.2,1826.9500003654,0
+IMCC.US,D,20210826,000000,225,226.2,211.2,220.2,1272.3000002545,0
+IMCC.US,D,20210827,000000,222.6,225,216,220.8,1288.0166669243,0
+IMCC.US,D,20210830,000000,225,232.2,216,220.8,1521.2500003042,0
+IMCC.US,D,20210831,000000,221.4,221.4,205.2,208.8,2814.6000005629,0
+IMCC.US,D,20210901,000000,208.8,218.94,207,217.2,1431.6833336197,0
+IMCC.US,D,20210902,000000,220.8,222.9,213,218.4,1748.9500003498,0
+IMCC.US,D,20210903,000000,215.4,220.8,211.2,214.8,1425.7333336185,0
+IMCC.US,D,20210907,000000,212.4,214.2,198,203.4,1419.2166669505,0
+IMCC.US,D,20210908,000000,203.4,209.424,192,198.6,1209.1500002418,0
+IMCC.US,D,20210909,000000,198,205.794,192.6,201,1587.0166669841,0
+IMCC.US,D,20210910,000000,203.4,203.4,193.8,197.4,588.45000011769,0
+IMCC.US,D,20210913,000000,195.6,200.97,181.8,184.8,1563.133333646,0
+IMCC.US,D,20210914,000000,187.8,192,181.8,183,957.3333335248,0
+IMCC.US,D,20210915,000000,181.2,192,177,180,1202.8000002406,0
+IMCC.US,D,20210916,000000,180.6,183.6,171,175.2,841.53333350164,0
+IMCC.US,D,20210917,000000,174.6,177,168,172.2,789.08333349115,0
+IMCC.US,D,20210920,000000,176.31,176.31,164.4,168,623.51666679137,0
+IMCC.US,D,20210921,000000,165,174,157.164,161.4,1185.8666669038,0
+IMCC.US,D,20210922,000000,163.2,186,162,183,1872.6833337079,0
+IMCC.US,D,20210923,000000,186,231,186,207.6,7665.5833348665,0
+IMCC.US,D,20210924,000000,206.4,213,199.8,209.4,1403.433333614,0
+IMCC.US,D,20210927,000000,213,214.8,199.2,210.6,1336.0333336005,0
+IMCC.US,D,20210928,000000,210.6,212.226,199.8,207.6,696.3333334726,0
+IMCC.US,D,20210929,000000,207.6,213.6,199.2,203.4,773.68333348807,0
+IMCC.US,D,20210930,000000,204,213,199.2,211.8,284.80000005696,0
+IMCC.US,D,20211001,000000,213,223.962,199.8,221.4,1198.9500002398,0
+IMCC.US,D,20211004,000000,222,231,210,220.8,1708.7666670084,0
+IMCC.US,D,20211005,000000,219,224.994,204,205.8,1642.2166669951,0
+IMCC.US,D,20211006,000000,205.2,207,195,196.8,1600.7166669868,0
+IMCC.US,D,20211007,000000,190.8,202.8,186,189,3614.6666673896,0
+IMCC.US,D,20211008,000000,190.8,202.2,183,198,3392.9333340119,0
+IMCC.US,D,20211011,000000,206.4,206.4,195,199.8,510.68333343547,0
+IMCC.US,D,20211012,000000,195.6,199.8,187.2,199.302,630.06666679268,0
+IMCC.US,D,20211013,000000,197.4,200.4,190.2,197.4,403.55000008071,0
+IMCC.US,D,20211014,000000,195.6,209.4,195,203.4,671.43333346762,0
+IMCC.US,D,20211015,000000,204.6,217.2,204.6,213,1479.2333336292,0
+IMCC.US,D,20211018,000000,213.6,213.6,197.4,204.6,915.76666684982,0
+IMCC.US,D,20211019,000000,199.8,204.6,194.4,201,575.25000011505,0
+IMCC.US,D,20211020,000000,202.2,204,193.2,198.6,675.43333346842,0
+IMCC.US,D,20211021,000000,194.4,200.88,189,196.8,565.70000011314,0
+IMCC.US,D,20211022,000000,193.8,194.4,187.2,189,865.41666683975,0
+IMCC.US,D,20211025,000000,186,189.174,177,177.6,1541.8333336417,0
+IMCC.US,D,20211026,000000,187.8,188.4,172.2,173.94,1437.3666669541,0
+IMCC.US,D,20211027,000000,177,180,169.2,176.4,858.58333350505,0
+IMCC.US,D,20211028,000000,171.6,175.8,168,170.4,1092.1500002184,0
+IMCC.US,D,20211029,000000,177.6,177.6,162,165,2272.0000004544,0
+IMCC.US,D,20211101,000000,160.2,162,151.2,159,2336.7333338007,0
+IMCC.US,D,20211102,000000,165,165,146.4,146.4,2934.3666672535,0
+IMCC.US,D,20211103,000000,145.8,146.4,135.6,141.6,3016.6500006033,0
+IMCC.US,D,20211104,000000,139.2,155.124,135.6,137.4,4549.6666675766,0
+IMCC.US,D,20211105,000000,144.6,163.8,141.006,160.8,2805.8500005612,0
+IMCC.US,D,20211108,000000,168,194.994,151.8,162,15102.25000302,0
+IMCC.US,D,20211109,000000,162.6,166.2,145.8,154.8,6745.7666680158,0
+IMCC.US,D,20211110,000000,156,157.8,144,151.2,4604.6833342543,0
+IMCC.US,D,20211111,000000,150,157.2,147.6,156,3265.050000653,0
+IMCC.US,D,20211112,000000,156.6,200.4,156,194.4,21708.500004342,0
+IMCC.US,D,20211115,000000,194.4,213,177.654,189.6,10471.033335428,0
+IMCC.US,D,20211116,000000,190.8,196.2,177.6,187.2,4357.7000008715,0
+IMCC.US,D,20211117,000000,184.8,191.4,178.356,190.2,3628.8833340591,0
+IMCC.US,D,20211118,000000,192,192,177.066,188.4,4411.3166675489,0
+IMCC.US,D,20211119,000000,180,190.8,180,184.2,2163.2166670993,0
+IMCC.US,D,20211122,000000,183.6,198,182.4,187.8,4722.0166676111,0
+IMCC.US,D,20211123,000000,189.6,192,177,187.2,4275.000000855,0
+IMCC.US,D,20211124,000000,187.2,258,186,258,24006.783338135,0
+IMCC.US,D,20211126,000000,217.8,234,213,233.4,10466.31666876,0
+IMCC.US,D,20211129,000000,228,259.8,222,244.8,48574.566676382,0
+IMCC.US,D,20211130,000000,247.8,267.6,228,255.6,65765.133346486,0
+IMCC.US,D,20211201,000000,255,289.8,210.6,214.2,108159.93335497,0
+IMCC.US,D,20211202,000000,211.2,219.594,186.606,203.4,32302.45000646,0
+IMCC.US,D,20211203,000000,210.6,224.67,189.894,206.4,23020.166671271,0
+IMCC.US,D,20211206,000000,205.8,208.8,194.4,206.4,10786.216668824,0
+IMCC.US,D,20211207,000000,214.8,231,207,222,34401.566673547,0
+IMCC.US,D,20211208,000000,218.4,240,205.8,228,19712.400003942,0
+IMCC.US,D,20211209,000000,222,231.936,211.2,219.6,7121.7000014243,0
+IMCC.US,D,20211210,000000,216.6,220.458,202.8,206.4,6547.8833346429,0
+IMCC.US,D,20211213,000000,204,206.49,194.4,198,6138.1000012276,0
+IMCC.US,D,20211214,000000,195,196.2,188.4,192,5004.5833343343,0
+IMCC.US,D,20211215,000000,192.6,200.4,179.7,196.2,10163.800002033,0
+IMCC.US,D,20211216,000000,198.6,201,187.8,190.2,2933.53333392,0
+IMCC.US,D,20211217,000000,189,197.4,183.006,193.2,6880.3666680427,0
+IMCC.US,D,20211220,000000,195,195,186.6,192.6,4793.0000009586,0
+IMCC.US,D,20211221,000000,189.6,202.8,188.4,201.6,8505.5833350344,0
+IMCC.US,D,20211222,000000,199.2,211.8,195,206.4,4863.533334306,0
+IMCC.US,D,20211223,000000,208.2,219.6,206.4,217.2,7586.6500015173,0
+IMCC.US,D,20211227,000000,216.6,216.6,202.8,207,4993.7166676654,0
+IMCC.US,D,20211228,000000,204,217.2,199.8,206.4,9902.3833353138,0
+IMCC.US,D,20211229,000000,204.6,209.1,199.464,207,5019.2500010039,0
+IMCC.US,D,20211230,000000,208.8,211.8,198,198,8861.766668439,0
+IMCC.US,D,20211231,000000,204.6,207,198,200.4,2897.9166672462,0
+IMCC.US,D,20220103,000000,204,206.13,198.6,203.4,5291.1166677249,0
+IMCC.US,D,20220104,000000,202.8,202.8,192.006,196.8,4300.2166675267,0
+IMCC.US,D,20220105,000000,194.4,203.4,184.2,187.2,9052.2500018104,0
+IMCC.US,D,20220106,000000,186,190.236,166.2,178.8,14310.233336195,0
+IMCC.US,D,20220107,000000,178.8,185.1,174,180.6,4223.2000008446,0
+IMCC.US,D,20220110,000000,178.2,181.8,169.788,175.8,7583.1000015166,0
+IMCC.US,D,20220111,000000,175.8,181.2,171.6,176.4,4081.516667483,0
+IMCC.US,D,20220112,000000,176.4,177.48,168,171,5233.1500010466,0
+IMCC.US,D,20220113,000000,169.8,172.8,146.4,168.6,7274.8333347883,0
+IMCC.US,D,20220114,000000,167.4,175.2,160.704,171,10091.766668685,0
+IMCC.US,D,20220118,000000,169.2,174,156,158.4,7886.3166682439,0
+IMCC.US,D,20220119,000000,157.2,163.8,150,154.2,9471.0333352275,0
+IMCC.US,D,20220120,000000,156,163.8,147,149.4,9589.6000019179,0
+IMCC.US,D,20220121,000000,145.2,148.2,127.8,130.2,16046.916669876,0
+IMCC.US,D,20220124,000000,128.4,129,93.6,123.6,31693.083339672,0
+IMCC.US,D,20220125,000000,113.4,129,113.4,120.6,4111.8000008224,0
+IMCC.US,D,20220126,000000,124.8,127.2,113.4,113.4,3173.5000006347,0
+IMCC.US,D,20220127,000000,110.4,117,105.6,107.4,5494.9166677656,0
+IMCC.US,D,20220128,000000,109.2,109.8,96.6,103.8,6632.0166679931,0
+IMCC.US,D,20220131,000000,103.8,123,102.6,117,6270.9500012542,0
+IMCC.US,D,20220201,000000,118.8,130.8,112.8,130.8,6441.9833346217,0
+IMCC.US,D,20220202,000000,132,133.8,117,121.8,1981.9833337297,0
+IMCC.US,D,20220203,000000,119.4,119.4,111,112.2,3207.3000006415,0
+IMCC.US,D,20220204,000000,112.2,118.2,109.2,113.4,3393.9500006788,0
+IMCC.US,D,20220207,000000,115.2,124.2,114.6,118.2,1115.4666668898,0
+IMCC.US,D,20220208,000000,120,120.6,115.2,118.8,740.58333348145,0
+IMCC.US,D,20220209,000000,118.2,135,118.2,129.6,4173.233334168,0
+IMCC.US,D,20220210,000000,124.8,144.6,123,134.4,3766.4000007533,0
+IMCC.US,D,20220211,000000,134.4,141.6,127.8,136.8,3017.0500006034,0
+IMCC.US,D,20220214,000000,137.4,149.262,132.6,135,2594.3333338522,0
+IMCC.US,D,20220215,000000,139.8,150,138.6,147.6,3776.9000007554,0
+IMCC.US,D,20220216,000000,149.4,154.2,143.406,151.2,14458.416669558,0
+IMCC.US,D,20220217,000000,151.2,160.2,150,154.8,2386.1333338106,0
+IMCC.US,D,20220218,000000,157.2,158.4,141,153.6,11952.850002391,0
+IMCC.US,D,20220222,000000,156,160.2,128.4,140.4,4500.8166675668,0
+IMCC.US,D,20220223,000000,139.8,146.94,132,132,2670.9000005342,0
+IMCC.US,D,20220224,000000,129,141,120.6,140.4,1418.1166669503,0
+IMCC.US,D,20220225,000000,143.4,145.188,136.86,141,1085.0166668837,0
+IMCC.US,D,20220228,000000,137.4,153,137.4,152.4,3523.2000007046,0
+IMCC.US,D,20220301,000000,152.4,153.6,143.4,148.8,2155.050000431,0
+IMCC.US,D,20220302,000000,146.4,148.8,142.2,145.2,505.71666676781,0
+IMCC.US,D,20220303,000000,142.2,144,131.4,134.4,2138.8000004278,0
+IMCC.US,D,20220304,000000,133.8,142.8,127.2,134.4,2395.9500004792,0
+IMCC.US,D,20220307,000000,126,134.4,121.2,123,2671.1500005342,0
+IMCC.US,D,20220308,000000,121.8,123.6,114,118.2,2193.1500004386,0
+IMCC.US,D,20220309,000000,123,124.8,112.8,117.6,5022.4166676712,0
+IMCC.US,D,20220310,000000,117,121.794,108.6,118.2,4998.4500009997,0
+IMCC.US,D,20220311,000000,117.6,117.6,108.6,109.8,1676.516667002,0
+IMCC.US,D,20220314,000000,110.4,111.6,96.006,100.8,3125.3000006251,0
+IMCC.US,D,20220315,000000,102,105,99,99,2517.1833338368,0
+IMCC.US,D,20220316,000000,99,106.194,96.6,102.6,2727.6166672122,0
+IMCC.US,D,20220317,000000,103.2,118.428,101.028,115.2,3080.6500006161,0
+IMCC.US,D,20220318,000000,111.6,119.4,105.6,117.6,1674.4666670016,0
+IMCC.US,D,20220321,000000,119.4,119.994,109.8,115.2,1936.3666670539,0
+IMCC.US,D,20220322,000000,118.2,118.2,110.4,115.8,1271.1333335876,0
+IMCC.US,D,20220323,000000,119.4,123,115.8,121.2,2266.1666671199,0
+IMCC.US,D,20220324,000000,123.6,146.4,114.6,119.4,42080.016675083,0
+IMCC.US,D,20220325,000000,127.8,127.8,112.2,124.8,26462.100005292,0
+IMCC.US,D,20220328,000000,124.8,124.8,114.6,124.2,6215.100001243,0
+IMCC.US,D,20220329,000000,126,136.2,120,131.1,6685.3500013371,0
+IMCC.US,D,20220330,000000,129,155.4,125.4,143.4,19787.633337291,0
+IMCC.US,D,20220331,000000,150,153,126,128.4,12243.900002449,0
+IMCC.US,D,20220401,000000,126,136.8,123.6,131.4,8806.8333350947,0
+IMCC.US,D,20220404,000000,134.4,138,126.6,130.2,4312.8000008626,0
+IMCC.US,D,20220405,000000,129,140.4,123.174,136.8,3929.0666674525,0
+IMCC.US,D,20220406,000000,132.6,142.8,129,139.2,4384.1333342102,0
+IMCC.US,D,20220407,000000,138.6,140.4,130.8,131.4,3011.1500006022,0
+IMCC.US,D,20220408,000000,130.2,135.6,127.8,132.6,1669.0666670005,0
+IMCC.US,D,20220411,000000,127.8,135.822,124.8,125.4,1301.6000002603,0
+IMCC.US,D,20220412,000000,132,132,108,115.8,5572.5000011145,0
+IMCC.US,D,20220413,000000,115.2,115.47,107.4,109.2,4243.3000008487,0
+IMCC.US,D,20220414,000000,109.8,111,105,110.4,1322.0833335977,0
+IMCC.US,D,20220418,000000,111.6,112.2,102,103.2,1615.050000323,0
+IMCC.US,D,20220419,000000,102.6,108,101.4,102,2752.8000005506,0
+IMCC.US,D,20220420,000000,103.2,108,95.406,102.6,2202.7500004406,0
+IMCC.US,D,20220421,000000,106.2,106.2,94.2,96,1616.56666699,0
+IMCC.US,D,20220422,000000,97.8,99.3,81.6,84,4511.1000009022,0
+IMCC.US,D,20220425,000000,84,88.8,75,79.2,8045.5500016091,0
+IMCC.US,D,20220426,000000,79.2,83.394,65.4,67.2,5570.1666677807,0
+IMCC.US,D,20220427,000000,70.2,72,66,69,1756.1833336846,0
+IMCC.US,D,20220428,000000,70.2,72,66,69,2506.4166671679,0
+IMCC.US,D,20220429,000000,67.8,70.752,62.4,66,2826.1000005652,0
+IMCC.US,D,20220502,000000,67.8,71.31,66,67.2,4012.6666674692,0
+IMCC.US,D,20220503,000000,67.8,69,63,65.4,2539.2333338412,0
+IMCC.US,D,20220504,000000,65.4,69,63.6,66,1529.5000003059,0
+IMCC.US,D,20220505,000000,67.2,69,63.6,66,5912.3833345158,0
+IMCC.US,D,20220506,000000,67.2,69,63.606,65.4,4491.0333342315,0
+IMCC.US,D,20220509,000000,64.8,65.4,63,63.6,2075.5666670818,0
+IMCC.US,D,20220510,000000,63.6,65.4,60,60,2052.5666670772,0
+IMCC.US,D,20220511,000000,60,61.8,50.5483,54,4154.8166674976,0
+IMCC.US,D,20220512,000000,54,59.994,51.306,59.406,4572.3500009145,0
+IMCC.US,D,20220513,000000,63,70.8,61.2,61.2,3623.6500007247,0
+IMCC.US,D,20220516,000000,67.2,70.194,61.8,63.6,2113.3666670893,0
+IMCC.US,D,20220517,000000,65.4,66,61.8,63.6,1332.1166669331,0
+IMCC.US,D,20220518,000000,64.2,66,61.8,65.4,4185.6500008371,0
+IMCC.US,D,20220519,000000,66,69,61.2,64.8,1604.0166669875,0
+IMCC.US,D,20220520,000000,67.2,69,64.2,67.8,1270.5333335874,0
+IMCC.US,D,20220523,000000,67.2,69,64.806,66.6,772.53333348784,0
+IMCC.US,D,20220524,000000,66.6,67.8,61.8,66,864.90000017298,0
+IMCC.US,D,20220525,000000,64.2,66.996,61.8,64.2,1436.0000002872,0
+IMCC.US,D,20220526,000000,63,67.2,59.1,60.6,3005.7833339345,0
+IMCC.US,D,20220527,000000,61.2,61.2,57.444,59.898,2058.5500004117,0
+IMCC.US,D,20220531,000000,61.2,62.4,58.2,59.994,1366.2000002732,0
+IMCC.US,D,20220601,000000,59.994,60,58.8,59.94,365.86666673984,0
+IMCC.US,D,20220602,000000,58.8,59.4,57.6,59.4,456.38333342461,0
+IMCC.US,D,20220603,000000,60,60.6,57.006,59.13,1233.23333358,0
+IMCC.US,D,20220606,000000,60,60,57.606,58.062,480.08333342935,0
+IMCC.US,D,20220607,000000,60,60,56.178,57.6,2334.3333338002,0
+IMCC.US,D,20220608,000000,56.97,58.2,56.172,56.856,738.01666681427,0
+IMCC.US,D,20220609,000000,56.556,58.2,54,55.272,1160.8333335655,0
+IMCC.US,D,20220610,000000,55.2,57,45,52.2,5610.6000011221,0
+IMCC.US,D,20220613,000000,52.2,52.2,47.802,50.376,585.80000011716,0
+IMCC.US,D,20220614,000000,48,49.8,46.62,48,1043.3166668753,0
+IMCC.US,D,20220615,000000,48.6,52.2,46.2,48.894,1354.3833336042,0
+IMCC.US,D,20220616,000000,48,48,44.394,44.394,1161.9333335657,0
+IMCC.US,D,20220617,000000,43.2,45.6031,40.176,44.1,2859.2666672385,0
+IMCC.US,D,20220621,000000,45.84,45.84,40.902,41.892,4037.6833341409,0
+IMCC.US,D,20220622,000000,42,44.0339,39,40.914,1819.1833336972,0
+IMCC.US,D,20220623,000000,40.632,43.8,39.042,43.2,4225.5000008451,0
+IMCC.US,D,20220624,000000,44.04,45.5939,41.406,43.8,1332.0333335997,0
+IMCC.US,D,20220627,000000,45.36,45.834,40.824,41.4,1286.3166669239,0
+IMCC.US,D,20220628,000000,41.394,42,39.6,40.206,2023.233333738,0
+IMCC.US,D,20220629,000000,39.9,43.38,37.5,37.5,909.51666684857,0
+IMCC.US,D,20220630,000000,38.076,42,37.5,38.298,1359.2833336052,0
+IMCC.US,D,20220701,000000,39.6,40.2,38.682,39.462,392.10000007842,0
+IMCC.US,D,20220705,000000,41.43,41.43,38.7,39.426,1034.950000207,0
+IMCC.US,D,20220706,000000,41.4,42.588,39.27,39.456,2599.7666671866,0
+IMCC.US,D,20220707,000000,40.8,41.304,37.8,39.9001,3289.6500006579,0
+IMCC.US,D,20220708,000000,40.566,42.084,39.216,42.084,705.1666668077,0
+IMCC.US,D,20220711,000000,43.812,43.812,40.434,43.032,660.98333346553,0
+IMCC.US,D,20220712,000000,42.66,42.66,40.452,41.994,811.26666682892,0
+IMCC.US,D,20220713,000000,42.594,42.6,39.6,40.8,1144.0833335621,0
+IMCC.US,D,20220714,000000,41.214,43.8,39,39.888,11410.633335615,0
+IMCC.US,D,20220715,000000,41.262,41.934,38.4,39,2479.5500004959,0
+IMCC.US,D,20220718,000000,40.2,40.416,37.806,38.01,3217.5333339768,0
+IMCC.US,D,20220719,000000,38.19,38.994,36.606,38.0969,2906.8333339147,0
+IMCC.US,D,20220720,000000,38.4,41.4,36.96,39.6,7095.7333347525,0
+IMCC.US,D,20220721,000000,38.412,39.714,36.96,38.4,1652.9833336639,0
+IMCC.US,D,20220722,000000,39.354,39.354,36.306,36.954,1799.5833336932,0
+IMCC.US,D,20220725,000000,36.9,37.7999,31.8,34.3739,2132.3500004265,0
+IMCC.US,D,20220726,000000,34.2,34.71,33,34.2,635.000000127,0
+IMCC.US,D,20220727,000000,34.194,34.194,32.328,32.346,1422.7000002845,0
+IMCC.US,D,20220728,000000,33.6,33.6,30,30.606,3210.0333339753,0
+IMCC.US,D,20220729,000000,31.8,31.8,28.32,29.754,3438.7166673544,0
+IMCC.US,D,20220801,000000,30.87,30.87,27.6,27.72,3714.2333340762,0
+IMCC.US,D,20220802,000000,28.92,28.92,25.86,25.956,7835.7666682338,0
+IMCC.US,D,20220803,000000,26.886,26.886,23.64,25.62,4093.183334152,0
+IMCC.US,D,20220804,000000,26.4,28.92,25.2601,27.888,6033.48333454,0
+IMCC.US,D,20220805,000000,28.92,34.2,27.6061,33.306,9935.3666686537,0
+IMCC.US,D,20220808,000000,35.4,35.616,31.812,32.49,5883.4166678433,0
+IMCC.US,D,20220809,000000,34.11,34.11,27,29.22,5243.8000010488,0
+IMCC.US,D,20220810,000000,28.428,31.8,26.832,30.798,4483.2500008966,0
+IMCC.US,D,20220811,000000,31.62,39,31.2,33.012,14267.083336187,0
+IMCC.US,D,20220812,000000,33.036,42.6,30.726,39.204,23698.283338073,0
+IMCC.US,D,20220815,000000,44.118,49.8,38.4,39.18,37448.733340823,0
+IMCC.US,D,20220816,000000,42,42.75,32.4,33.624,11699.566669007,0
+IMCC.US,D,20220817,000000,32.25,34.2,30.012,30.012,41004.683341534,0
+IMCC.US,D,20220818,000000,30.18,31.194,26.832,28.8,9726.816668612,0
+IMCC.US,D,20220819,000000,29.22,30.6,28.8,29.508,5819.7500011639,0
+IMCC.US,D,20220822,000000,26.538,29.6879,26.538,28.2,11268.033335587,0
+IMCC.US,D,20220823,000000,28.464,29.55,26.52,29.232,14564.433336246,0
+IMCC.US,D,20220824,000000,28.806,31.74,28.2001,31.2,8715.9166684098,0
+IMCC.US,D,20220825,000000,31.74,31.74,28.83,30.3,7001.566668067,0
+IMCC.US,D,20220826,000000,30.48,30.48,27.786,28.2,6566.0666679799,0
+IMCC.US,D,20220829,000000,26.4,29.16,26.4,27.522,6002.8000012006,0
+IMCC.US,D,20220830,000000,29.388,29.82,27.018,29.376,4350.4500008701,0
+IMCC.US,D,20220831,000000,28.5,29.37,27.534,29.1,3692.5000007385,0
+IMCC.US,D,20220901,000000,28.422,28.422,25.758,26.112,12552.083335844,0
+IMCC.US,D,20220902,000000,26.97,26.97,24.6,24.918,12346.333335803,0
+IMCC.US,D,20220906,000000,24.6,24.894,21.96,23.1,12656.550002531,0
+IMCC.US,D,20220907,000000,22.5,24.342,22.41,23.685,3425.000000685,0
+IMCC.US,D,20220908,000000,25.236,27,24.216,25.5,9965.4666686598,0
+IMCC.US,D,20220909,000000,26.022,27,24.606,26.874,3603.233334054,0
+IMCC.US,D,20220912,000000,26.07,26.4,24.708,26.4,1862.1333337058,0
+IMCC.US,D,20220913,000000,26.292,27,25.2,25.65,2690.0833338714,0
+IMCC.US,D,20220914,000000,26.292,26.994,25.26,25.398,2309.1833337952,0
+IMCC.US,D,20220915,000000,26.394,28.2797,25.4999,27.672,4640.000000928,0
+IMCC.US,D,20220916,000000,27.072,27.66,26.4001,26.712,1482.0833336297,0
+IMCC.US,D,20220919,000000,25.494,27.6,25.23,26.412,5869.3333345072,0
+IMCC.US,D,20220920,000000,26.598,27.528,25.2,26.034,1287.5666669242,0
+IMCC.US,D,20220921,000000,26.604,26.604,24.6,24.6,1588.6166669844,0
+IMCC.US,D,20220922,000000,24,25.782,22.2,22.926,5739.3000011479,0
+IMCC.US,D,20220923,000000,23.4,23.4,19.464,22.8,5906.3333345146,0
+IMCC.US,D,20220926,000000,23.214,23.64,22.5,23.46,1583.0166669833,0
+IMCC.US,D,20220927,000000,24.798,24.798,22.566,23.4,2239.9666671147,0
+IMCC.US,D,20220928,000000,23.568,24.48,23.4,24,5351.8833344037,0
+IMCC.US,D,20220929,000000,24.492,25.2,23.4181,24.033,1415.0666669497,0
+IMCC.US,D,20220930,000000,25.2,25.2,23.706,24.564,1140.5833335614,0
+IMCC.US,D,20221003,000000,25.14,25.14,24,24.348,1489.6666669646,0
+IMCC.US,D,20221004,000000,24.6,25.0679,23.25,23.25,2397.2333338128,0
+IMCC.US,D,20221005,000000,23.4,26.1,22.8121,24.612,4622.8666675912,0
+IMCC.US,D,20221006,000000,26.982,27.528,24.006,27,8538.433335041,0
+IMCC.US,D,20221007,000000,26.682,29.55,24.612,26.1,12260.533335785,0
+IMCC.US,D,20221010,000000,26.664,26.664,24.06,25.452,1451.866666957,0
+IMCC.US,D,20221011,000000,24.114,26.838,24.114,24.858,2516.3833338366,0
+IMCC.US,D,20221012,000000,25.434,28.2,24.336,24.702,1485.6500002971,0
+IMCC.US,D,20221013,000000,24.93,26.442,24,24.102,2464.5166671596,0
+IMCC.US,D,20221014,000000,25.2,25.212,23.1,23.16,858.26666683832,0
+IMCC.US,D,20221017,000000,24.588,24.588,22.8,23.1,2224.1333337782,0
+IMCC.US,D,20221018,000000,23.1,25.56,23.1,25.56,1143.5166668954,0
+IMCC.US,D,20221019,000000,25.68,28.488,23.226,23.436,9327.4666685322,0
+IMCC.US,D,20221020,000000,23.892,25.7999,23.136,23.28,710.58333347545,0
+IMCC.US,D,20221021,000000,24.948,25.5,23.406,23.406,1563.6000003127,0
+IMCC.US,D,20221024,000000,24.57,25.2,23.4,24.03,2162.7666670992,0
+IMCC.US,D,20221025,000000,24,28.308,23.082,27,13949.183336123,0
+IMCC.US,D,20221026,000000,25.278,28.026,25.23,25.806,5647.0666677961,0
+IMCC.US,D,20221027,000000,25.8,26.994,25.2,25.458,2001.7833337337,0
+IMCC.US,D,20221028,000000,26.802,26.802,25.44,25.44,2360.2333338054,0
+IMCC.US,D,20221031,000000,24.6,28.794,24.006,26.4511,8615.5833350564,0
+IMCC.US,D,20221101,000000,27.588,27.792,25.26,26.358,1348.283333603,0
+IMCC.US,D,20221102,000000,26.31,26.9999,25.266,26.5499,1556.4833336446,0
+IMCC.US,D,20221103,000000,26.358,26.4,25.2001,25.8,1313.9000002628,0
+IMCC.US,D,20221104,000000,26.472,26.994,25.38,26.1,744.68333348227,0
+IMCC.US,D,20221107,000000,26.778,27,22.2,23.136,5973.2000011946,0
+IMCC.US,D,20221108,000000,23.4,24.3,22.872,23.1,3558.283334045,0
+IMCC.US,D,20221109,000000,24.24,24.24,22.2,22.278,2207.5666671082,0
+IMCC.US,D,20221110,000000,22.62,24.276,22.452,23.7,1645.9333336625,0
+IMCC.US,D,20221111,000000,24.99,24.99,23.4,23.88,2050.9833337435,0
+IMCC.US,D,20221114,000000,25.2,25.2,22.8,23.562,5473.6833344281,0
+IMCC.US,D,20221115,000000,24,24,22.2,22.356,2653.2166671973,0
+IMCC.US,D,20221116,000000,23.1,23.3399,19.644,20.4061,4201.4333341736,0
+IMCC.US,D,20221117,000000,17.46,18,15.06,16.38,15504.500003101,0
+IMCC.US,D,20221118,000000,16.38,17.8752,16.08,16.26,3844.8333341023,0
+IMCC.US,D,20221121,000000,17.1,17.88,16.5,17.28,4660.8333342655,0
+IMCC.US,D,20221122,000000,17.16,17.58,15.06,15.12,8383.33333501,0
+IMCC.US,D,20221123,000000,15,15.42,13.98,14.4,4224.3333341782,0
+IMCC.US,D,20221125,000000,14.04,14.4576,13.56,13.62,3767.8333340869,0
+IMCC.US,D,20221128,000000,13.8,14.4,12.36,12.6,4684.6666676036,0
+IMCC.US,D,20221129,000000,12.12,12.84,11.46,11.46,6033.5000012067,0
+IMCC.US,D,20221130,000000,12,12,10.32,11.28,9378.0000018756,0
+IMCC.US,D,20221201,000000,11.4,11.4,10.8,11.04,4018.1666674703,0
+IMCC.US,D,20221202,000000,11.1,12.3,11.1,12.12,10128.666668692,0
+IMCC.US,D,20221205,000000,12.06,12.84,11.706,11.94,18099.333336953,0
+IMCC.US,D,20221206,000000,11.94,11.94,10.38,10.431,7469.0000014938,0
+IMCC.US,D,20221207,000000,10.2,10.857,10.2,10.26,8936.8333351207,0
+IMCC.US,D,20221208,000000,10.2,10.4544,9.9606,10.32,1833.0000003666,0
+IMCC.US,D,20221209,000000,10.44,11.004,9.6,9.72,4125.3333341584,0
+IMCC.US,D,20221212,000000,9.96,9.96,9.1152,9.3,2972.8333339279,0
+IMCC.US,D,20221213,000000,9.6,9.6,8.82,9.06,9041.666668475,0
+IMCC.US,D,20221214,000000,8.88,8.88,8.3778,8.64,4347.8333342029,0
+IMCC.US,D,20221215,000000,8.46,8.8008,8.16,8.16,3995.3333341324,0
+IMCC.US,D,20221216,000000,8.22,8.22,7.32,7.8,11498.0000023,0
+IMCC.US,D,20221219,000000,8.22,8.34,7.8,8.34,3594.6666673856,0
+IMCC.US,D,20221220,000000,8.64,8.7,6.96,7.02,15562.166669779,0
+IMCC.US,D,20221221,000000,7.44,7.6212,6.6,6.78,12851.666669237,0
+IMCC.US,D,20221222,000000,6.78,7.0794,6,6,8843.8333351021,0
+IMCC.US,D,20221223,000000,6.66,6.66,6,6.3,2077.5000004155,0
+IMCC.US,D,20221227,000000,6.3,6.42,6.0318,6.0906,3232.3333339798,0
+IMCC.US,D,20221228,000000,6.06,6.36,4.9278,5.0874,10973.833335528,0
+IMCC.US,D,20221229,000000,5.3412,6.06,5.04,5.94,7531.3333348396,0
+IMCC.US,D,20221230,000000,6.18,6.4794,5.8488,5.8488,6686.1666680039,0
+IMCC.US,D,20230103,000000,6.12,7.08,6,6.51,7624.0000015248,0
+IMCC.US,D,20230104,000000,7.32,7.68,6.06,6.06,5969.6666678606,0
+IMCC.US,D,20230105,000000,6.66,8.4,6.24,8.22,24524.000004905,0
+IMCC.US,D,20230106,000000,8.94,8.94,7.0698,8.16,10680.333335469,0
+IMCC.US,D,20230109,000000,7.92,8.76,7.32,7.47,9006.3333351346,0
+IMCC.US,D,20230110,000000,7.8,7.92,7.26,7.68,2602.0000005204,0
+IMCC.US,D,20230111,000000,8.04,8.16,7.32,7.74,6275.8333345885,0
+IMCC.US,D,20230112,000000,7.92,8.4,7.14,7.8,9855.5000019711,0
+IMCC.US,D,20230113,000000,7.68,8.16,7.32,7.8,6252.1666679171,0
+IMCC.US,D,20230117,000000,7.8,8.1,7.5,7.8,4959.6666676586,0
+IMCC.US,D,20230118,000000,7.98,8.5638,7.8,8.46,9146.0000018292,0
+IMCC.US,D,20230119,000000,8.7,8.7,7.8,7.8,6793.0000013586,0
+IMCC.US,D,20230120,000000,8.04,8.1594,7.56,7.71,7016.3333347366,0
+IMCC.US,D,20230123,000000,7.8,7.92,7.5,7.92,12441.000002488,0
+IMCC.US,D,20230124,000000,7.8,8.22,7.8,8.1576,4180.6666675028,0
+IMCC.US,D,20230125,000000,8.52,8.52,7.8,7.92,4941.666667655,0
+IMCC.US,D,20230126,000000,8.22,8.22,7.68,7.68,3291.5000006583,0
+IMCC.US,D,20230127,000000,7.92,8.04,7.74,7.98,8128.0000016256,0
+IMCC.US,D,20230130,000000,8.94,8.94,7.56,7.98,5719.8333344773,0
+IMCC.US,D,20230131,000000,8.28,8.64,8.04,8.52,4382.6666675432,0
+IMCC.US,D,20230201,000000,8.7,8.7,8.1,8.1,5420.1666677507,0
+IMCC.US,D,20230202,000000,8.34,8.52,8.16,8.16,14336.833336201,0
+IMCC.US,D,20230203,000000,8.82,8.82,8.1,8.28,6849.1666680365,0
+IMCC.US,D,20230206,000000,8.94,8.94,7.86,7.98,8567.3333350468,0
+IMCC.US,D,20230207,000000,8.04,8.04,7.44,7.5,10106.833335355,0
+IMCC.US,D,20230208,000000,7.5,7.5,7.2006,7.41,7813.1666682293,0
+IMCC.US,D,20230209,000000,7.62,10.95,7.0806,9,417477.16675016,0
+IMCC.US,D,20230210,000000,8.1,8.4,6,6.12,233913.83338012,0
+IMCC.US,D,20230213,000000,6.3,7.08,6.1206,6.96,35053.833340344,0
+IMCC.US,D,20230214,000000,6.78,7.02,6.5484,7.02,13169.500002634,0
+IMCC.US,D,20230215,000000,7.08,7.26,6.66,7.2,18700.50000374,0
+IMCC.US,D,20230216,000000,7.14,7.3194,6.72,7.14,29467.16667256,0
+IMCC.US,D,20230217,000000,7.14,7.38,6.6,7.14,21216.16667091,0
+IMCC.US,D,20230221,000000,6.9,7.5,6.72,6.78,26060.500005212,0
+IMCC.US,D,20230222,000000,7.02,7.08,6,6.54,16942.000003388,0
+IMCC.US,D,20230223,000000,6.48,6.81,6.3,6.42,7276.666668122,0
+IMCC.US,D,20230224,000000,6.36,6.42,5.4156,5.592,39192.000007838,0
+IMCC.US,D,20230227,000000,5.8716,5.9898,5.64,5.787,12322.333335798,0
+IMCC.US,D,20230228,000000,5.7618,6.24,5.55,6.174,6460.000001292,0
+IMCC.US,D,20230301,000000,6.18,6.18,5.43,5.73,3799.5000007599,0
+IMCC.US,D,20230302,000000,5.598,5.88,5.28,5.4,15812.500003162,0
+IMCC.US,D,20230303,000000,5.58,5.58,4.8618,5.2158,29330.500005866,0
+IMCC.US,D,20230306,000000,5.2158,5.2158,4.38,4.485,19274.333337188,0
+IMCC.US,D,20230307,000000,4.8,4.8,4.2384,4.4406,13699.333336073,0
+IMCC.US,D,20230308,000000,4.7394,4.74,4.4772,4.545,7013.333334736,0
+IMCC.US,D,20230309,000000,4.671,4.671,4.281,4.4394,3411.8333340157,0
+IMCC.US,D,20230310,000000,4.74,4.74,4.20481,4.38,2551.666667177,0
+IMCC.US,D,20230313,000000,4.4988,4.4988,4.2,4.3242,5987.0000011974,0
+IMCC.US,D,20230314,000000,4.31971,4.43939,3.9,4.0368,6912.6666680492,0
+IMCC.US,D,20230315,000000,4.08,4.38,4.02,4.3788,3360.8333340055,0
+IMCC.US,D,20230316,000000,4.4388,4.4388,4.14,4.344,9882.1666686431,0
+IMCC.US,D,20230317,000000,4.38,4.38,4.0332,4.1157,2306.1666671279,0
+IMCC.US,D,20230320,000000,4.2522,4.374,4.08,4.1748,6072.0000012144,0
+IMCC.US,D,20230321,000000,4.38,4.38,4.0806,4.2312,2703.8333338741,0
+IMCC.US,D,20230322,000000,4.38,4.38,4.14,4.2588,2863.8333339061,0
+IMCC.US,D,20230323,000000,4.38,4.38,4.0806,4.14,2843.333333902,0
+IMCC.US,D,20230324,000000,4.2606,4.3464,4.2,4.302,2662.1666671991,0
+IMCC.US,D,20230327,000000,4.38,4.38,4.2,4.38,5349.8333344033,0
+IMCC.US,D,20230328,000000,4.32,4.38,4.32,4.38,2240.3333337814,0
+IMCC.US,D,20230329,000000,4.38,4.38,4.083,4.1994,6740.8333346815,0
+IMCC.US,D,20230330,000000,4.38,4.74,4.14,4.44,10423.333335418,0
+IMCC.US,D,20230331,000000,4.44,4.6194,4.2,4.296,3537.6666673742,0
+IMCC.US,D,20230403,000000,4.4754,4.7994,4.2606,4.4994,11412.000002282,0
+IMCC.US,D,20230404,000000,4.38,4.5,4.0801,4.14,5858.0000011716,0
+IMCC.US,D,20230405,000000,4.3464,4.38,4.2,4.3782,2871.1666672409,0
+IMCC.US,D,20230406,000000,4.32,4.32,4.0806,4.242,3666.5000007333,0
+IMCC.US,D,20230410,000000,4.38,4.38,4.116,4.1544,5885.1666678437,0
+IMCC.US,D,20230411,000000,4.14,4.32,4.14,4.1862,6683.5000013367,0
+IMCC.US,D,20230412,000000,4.29,4.38,4.08,4.08121,4528.1666675723,0
+IMCC.US,D,20230413,000000,4.374,4.374,4.14,4.3026,2816.0000005632,0
+IMCC.US,D,20230414,000000,4.38,4.38,4.0818,4.26,1816.1666670299,0
+IMCC.US,D,20230417,000000,4.38,4.38,4.1406,4.3728,2171.1666671009,0
+IMCC.US,D,20230418,000000,4.38,4.38,4.14,4.1994,3067.8333339469,0
+IMCC.US,D,20230419,000000,4.26,4.3008,4.08,4.1802,2543.0000005086,0
+IMCC.US,D,20230420,000000,4.2,4.2,3.98969,4.062,5404.8333344143,0
+IMCC.US,D,20230421,000000,4.08,4.1394,3.906,4.1334,4355.3333342044,0
+IMCC.US,D,20230424,000000,4.1118,4.1118,3.72,3.7806,6140.1666678947,0
+IMCC.US,D,20230425,000000,3.9,4.05,3.7206,3.9,1620.1666669907,0
+IMCC.US,D,20230426,000000,3.9,4.01999,3.7206,4.0194,2268.333333787,0
+IMCC.US,D,20230427,000000,4.08,4.2492,3.9096,3.9912,1319.8333335973,0
+IMCC.US,D,20230428,000000,4.2492,4.38,4.0224,4.3584,2469.0000004938,0
+IMCC.US,D,20230501,000000,4.3584,4.497,4.0806,4.2936,4488.0000008976,0
+IMCC.US,D,20230502,000000,4.5,4.5,3.54001,4.0662,9538.8333352411,0
+IMCC.US,D,20230503,000000,4.0662,4.3788,3.7254,4.2522,3147.6666672962,0
+IMCC.US,D,20230504,000000,4.38,4.38,3.96,3.96,2809.0000005618,0
+IMCC.US,D,20230505,000000,4.158,4.5,3.96,4.32,4960.000000992,0
+IMCC.US,D,20230508,000000,4.14,4.5618,3.9834,4.5,9594.6666685856,0
+IMCC.US,D,20230509,000000,4.2096,4.47,4.2096,4.34999,3738.8333340811,0
+IMCC.US,D,20230510,000000,4.38,4.44,4.26,4.3284,6608.6666679884,0
+IMCC.US,D,20230511,000000,4.44,4.515,4.2018,4.2018,4232.3333341798,0
+IMCC.US,D,20230512,000000,4.5,4.5,4.2006,4.20361,2151.8333337637,0
+IMCC.US,D,20230515,000000,4.62,4.992,4.2612,4.914,22176.666671102,0
+IMCC.US,D,20230516,000000,5.04,5.04,4.6818,4.6818,3182.0000006364,0
+IMCC.US,D,20230517,000000,4.9152,5.0862,4.56,4.8,6370.5000012741,0
+IMCC.US,D,20230518,000000,4.9203,5.1,4.8006,5.0694,4667.8333342669,0
+IMCC.US,D,20230519,000000,5.16,6.66,4.8792,6.18,57057.166678078,0
+IMCC.US,D,20230522,000000,6.18,6.66,5.94,6.1266,17755.666670218,0
+IMCC.US,D,20230523,000000,5.943,7.14,5.9406,6.36,21579.833337649,0
+IMCC.US,D,20230524,000000,6.24,6.78,6,6.18,11616.66666899,0
+IMCC.US,D,20230525,000000,6.48,6.48,5.934,5.9982,7712.0000015424,0
+IMCC.US,D,20230526,000000,6,6.9,6,6.36,13126.666669292,0
+IMCC.US,D,20230530,000000,6.72,6.9,5.6442,6.42,12660.000002532,0
+IMCC.US,D,20230531,000000,6.66,8.58,6.24,7.68,50556.833343445,0
+IMCC.US,D,20230601,000000,7.44,8.1,6.9,7.56,72662.000014532,0
+IMCC.US,D,20230602,000000,7.86,8.1,6.84,7.2,34267.16667352,0
+IMCC.US,D,20230605,000000,7.5,7.5,6.72,7.14,12793.000002559,0
+IMCC.US,D,20230606,000000,7.2,7.98,6.78,7.32,11072.000002214,0
+IMCC.US,D,20230607,000000,6.84,7.6296,6.78,7.62,16270.000003254,0
+IMCC.US,D,20230608,000000,7.5,7.71,6.84,6.9,20654.833337464,0
+IMCC.US,D,20230609,000000,7.08,7.2,6.3,6.54,11377.833335609,0
+IMCC.US,D,20230612,000000,6.54,7.02,6.36,6.72,2104.1666670875,0
+IMCC.US,D,20230613,000000,6.8388,7.0872,6.72,6.72,8553.8333350441,0
+IMCC.US,D,20230614,000000,6.78,7.02,6.24,6.42,14475.000002895,0
+IMCC.US,D,20230615,000000,6.66,6.66,6,6.33,7860.5000015721,0
+IMCC.US,D,20230616,000000,6.42,6.72,6,6,3859.0000007718,0
+IMCC.US,D,20230620,000000,5.8638,6,5.1618,5.4606,8444.8333350223,0
+IMCC.US,D,20230621,000000,5.46,5.99879,5.22,5.2524,10273.333335388,0
+IMCC.US,D,20230622,000000,5.4,5.5194,4.86,4.8606,3641.0000007282,0
+IMCC.US,D,20230623,000000,5.1,5.1,4.38,4.8966,11804.333335694,0
+IMCC.US,D,20230626,000000,4.836,5.52,4.74,5.52,2422.5000004845,0
+IMCC.US,D,20230627,000000,5.7084,5.7084,5.1006,5.22,2645.000000529,0
+IMCC.US,D,20230628,000000,5.0586,6,5.0586,5.3226,6968.333334727,0
+IMCC.US,D,20230629,000000,5.8248,5.9142,5.25181,5.4,7633.33333486,0
+IMCC.US,D,20230630,000000,5.34,5.6748,5.34,5.5086,2040.000000408,0
+IMCC.US,D,20230703,000000,5.5386,5.64,5.5386,5.5452,829.5000001659,0
+IMCC.US,D,20230705,000000,5.8224,5.8224,5.5392,5.5392,1626.0000003252,0
+IMCC.US,D,20230706,000000,5.9622,5.9622,5.22,5.2806,7113.5000014227,0
+IMCC.US,D,20230707,000000,5.28,5.82,5.28,5.82,1496.3333336326,0
+IMCC.US,D,20230710,000000,5.94,5.94,5.5512,5.775,2651.8333338637,0
+IMCC.US,D,20230711,000000,5.6112,5.94,5.226,5.85,7754.1666682175,0
+IMCC.US,D,20230712,000000,5.529,5.88,5.529,5.6748,1230.8333335795,0
+IMCC.US,D,20230713,000000,5.634,5.9394,5.5212,5.8794,2379.5000004759,0
+IMCC.US,D,20230714,000000,5.91,5.9106,5.4006,5.592,3592.0000007184,0
+IMCC.US,D,20230717,000000,5.64,5.64,5.28,5.28,1317.3333335968,0
+IMCC.US,D,20230718,000000,5.4,5.4,5.106,5.28,1980.6666670628,0
+IMCC.US,D,20230719,000000,5.1,5.3922,5.1,5.22,1998.6666670664,0
+IMCC.US,D,20230720,000000,5.16,5.4,4.98,5.04,3907.6666674482,0
+IMCC.US,D,20230721,000000,5.229,5.4,5.04,5.1,723.6666668114,0
+IMCC.US,D,20230724,000000,5.292,5.292,4.9806,5.22,1923.6666670514,0
+IMCC.US,D,20230725,000000,5.04,5.2794,4.983,5.238,1431.1666669529,0
+IMCC.US,D,20230726,000000,5.4606,5.4606,4.74,4.806,8746.0000017492,0
+IMCC.US,D,20230727,000000,4.8,5.3052,4.8,4.8084,2137.0000004274,0
+IMCC.US,D,20230728,000000,4.998,5.25,4.98,4.98,541.5000001083,0
+IMCC.US,D,20230731,000000,4.764,5.304,4.7418,5.178,2573.333333848,0
+IMCC.US,D,20230801,000000,5.178,5.4,5.04,5.4,1131.0000002262,0
+IMCC.US,D,20230802,000000,5.4,6.12,4.9212,6.0528,20407.500004081,0
+IMCC.US,D,20230803,000000,6,6.42,5.7606,6.18,10178.500002036,0
+IMCC.US,D,20230804,000000,5.763,6.9,5.763,6.3,6128.5000012257,0
+IMCC.US,D,20230807,000000,6.6,6.8298,6.06,6.06,3763.8333340861,0
+IMCC.US,D,20230808,000000,6.18,6.4644,5.46,6.21,2166.8333337667,0
+IMCC.US,D,20230809,000000,6.18,6.18,5.22,6.03,10121.500002024,0
+IMCC.US,D,20230810,000000,5.4,6.489,5.4,5.94,3691.666667405,0
+IMCC.US,D,20230811,000000,5.94,6.759,5.79,6.12,3685.8333340705,0
+IMCC.US,D,20230814,000000,6.3,6.36,4.9278,5.28,9555.000001911,0
+IMCC.US,D,20230815,000000,5.592,5.592,5.28,5.28,1152.6666668972,0
+IMCC.US,D,20230816,000000,5.4,5.67,4.92,5.58,4275.5000008551,0
+IMCC.US,D,20230817,000000,5.22,5.43,5.10001,5.3628,1748.333333683,0
+IMCC.US,D,20230818,000000,5.04,5.16,4.8606,4.98,3198.1666673063,0
+IMCC.US,D,20230821,000000,5.022,5.1,4.14,4.68,5190.6666677048,0
+IMCC.US,D,20230822,000000,4.68,4.92,4.5,4.7934,4103.333334154,0
+IMCC.US,D,20230823,000000,4.602,4.8,4.4406,4.5,8467.3333350268,0
+IMCC.US,D,20230824,000000,4.44,4.4958,4.026,4.1736,6162.0000012324,0
+IMCC.US,D,20230825,000000,4.14,4.26,3.7464,4.188,17679.500003536,0
+IMCC.US,D,20230828,000000,4.3974,5.1,4.38,4.38,4620.1666675907,0
+IMCC.US,D,20230829,000000,4.44,4.6806,4.38,4.599,1512.5000003025,0
+IMCC.US,D,20230830,000000,4.71,5.5494,4.71,5.1684,4083.1666674833,0
+IMCC.US,D,20230831,000000,5.52,5.64,4.8,5.3994,7553.5000015107,0
+IMCC.US,D,20230901,000000,5.4,5.4,4.9206,5.01,756.0000001512,0
+IMCC.US,D,20230905,000000,5.2602,5.4,4.9155,5.4,4023.6666674714,0
+IMCC.US,D,20230906,000000,5.466,5.7,4.9176,5.1,6050.1666678767,0
+IMCC.US,D,20230907,000000,5.238,5.238,4.2066,4.56,4105.8333341545,0
+IMCC.US,D,20230908,000000,4.848,4.848,3.78,4.54829,19101.00000382,0
+IMCC.US,D,20230911,000000,4.6746,4.8378,4.2252,4.4334,24990.500004998,0
+IMCC.US,D,20230912,000000,4.7934,6.42,4.206,5.17499,189339.00003787,0
+IMCC.US,D,20230913,000000,4.98,5.3904,3.99,4.86,33933.666673453,0
+IMCC.US,D,20230914,000000,4.86,5.0928,3.9,4.2,29203.000005841,0
+IMCC.US,D,20230915,000000,4.32,4.434,3.834,3.9,50048.50001001,0
+IMCC.US,D,20230918,000000,3.8928,4.38,3.72,3.9,35779.000007156,0
+IMCC.US,D,20230919,000000,3.9312,4.194,3.48,3.6,26914.833338716,0
+IMCC.US,D,20230920,000000,3.6,3.6468,3.36,3.534,11902.00000238,0
+IMCC.US,D,20230921,000000,3.4308,3.6,3.066,3.5634,11685.000002337,0
+IMCC.US,D,20230922,000000,3.5634,3.5634,3.4416,3.4794,2570.000000514,0
+IMCC.US,D,20230925,000000,3.558,4.08,3.4062,4.014,14093.666669485,0
+IMCC.US,D,20230926,000000,4.0182,4.02,3.66,4.0008,7858.5000015717,0
+IMCC.US,D,20230927,000000,3.96,4.2,3.837,3.876,13159.166669298,0
+IMCC.US,D,20230928,000000,3.783,4.194,3.7596,4.1274,7719.3333348772,0
+IMCC.US,D,20230929,000000,4.1274,4.3266,3.82141,4.314,7396.8333348127,0
+IMCC.US,D,20231002,000000,4.128,4.26,4.08,4.08,7829.0000015658,0
+IMCC.US,D,20231003,000000,4.14,4.155,3.8406,4.014,4337.1666675341,0
+IMCC.US,D,20231004,000000,4.0128,4.02,3.8406,3.852,5155.3333343644,0
+IMCC.US,D,20231005,000000,3.8406,3.9,3.573,3.9,1143.0000002286,0
+IMCC.US,D,20231006,000000,3.9,4.095,3.657,4.0194,3496.666667366,0
+IMCC.US,D,20231009,000000,4.1274,4.3302,3.6762,4.077,1937.6666670542,0
+IMCC.US,D,20231010,000000,4.2804,4.2804,3.741,3.954,3089.0000006178,0
+IMCC.US,D,20231011,000000,3.66,3.9,3.5406,3.59999,4594.3333342522,0
+IMCC.US,D,20231012,000000,3.66,3.72001,3.36,3.5286,3410.000000682,0
+IMCC.US,D,20231013,000000,3.80159,3.897,3.3012,3.7746,7123.333334758,0
+IMCC.US,D,20231016,000000,3.7248,3.9498,3.42,3.54,7546.8333348427,0
+IMCC.US,D,20231017,000000,3.66,3.9,3.54,3.7794,1384.5000002769,0
+IMCC.US,D,20231018,000000,3.7728,3.7728,3.486,3.486,1455.000000291,0
+IMCC.US,D,20231019,000000,3.354,3.66,3.354,3.546,2640.6666671948,0
+IMCC.US,D,20231020,000000,3.369,3.8541,3.36194,3.39,3535.1666673737,0
+IMCC.US,D,20231023,000000,3.5592,3.57388,3.087,3.4062,5117.8333343569,0
+IMCC.US,D,20231024,000000,3.24,3.9006,3.24,3.384,943.5000001887,0
+IMCC.US,D,20231025,000000,3.5532,3.7314,3.306,3.306,912.3333335158,0
+IMCC.US,D,20231026,000000,3.06,3.4116,3.05083,3.2631,3111.666667289,0
+IMCC.US,D,20231027,000000,3.168,3.3,2.94,3.1632,687.5000001375,0
+IMCC.US,D,20231030,000000,3.12,3.1632,2.8158,2.8806,4487.8333342309,0
+IMCC.US,D,20231031,000000,2.76,3.16621,2.76,2.86921,817.0000001634,0
+IMCC.US,D,20231101,000000,2.88,2.88,2.7,2.7798,4822.5000009645,0
+IMCC.US,D,20231102,000000,3.1194,3.1194,2.7,2.8356,2741.666667215,0
+IMCC.US,D,20231103,000000,2.886,3.05939,2.64,2.8278,7102.3333347538,0
+IMCC.US,D,20231106,000000,2.9658,2.9658,2.7078,2.73,2907.3333339148,0
+IMCC.US,D,20231107,000000,2.64,2.8794,2.64,2.76,4820.000000964,0
+IMCC.US,D,20231108,000000,2.88,2.88,2.712,2.718,1559.1666669785,0
+IMCC.US,D,20231109,000000,2.772,2.88,2.76,2.8242,3220.6666673108,0
+IMCC.US,D,20231110,000000,2.88,2.88,2.7,2.73,3293.5000006587,0
+IMCC.US,D,20231113,000000,2.8542,2.9886,2.64,2.7,4660.000000932,0
+IMCC.US,D,20231114,000000,2.67,2.88,2.67,2.67,3678.333334069,0
+IMCC.US,D,20231115,000000,2.706,2.8068,2.64,2.6412,5550.00000111,0
+IMCC.US,D,20231116,000000,2.6178,2.88,2.46,2.46,3005.3333339344,0
+IMCC.US,D,20231117,000000,2.7,2.7,2.46,2.5212,5771.8333344877,0
+IMCC.US,D,20231120,000000,2.514,2.66368,2.418,2.4606,6041.8333345417,0
+IMCC.US,D,20231121,000000,2.646,2.646,2.2845,2.52,8353.1666683373,0
+IMCC.US,D,20231122,000000,2.4066,2.415,2.292,2.3706,4774.6666676216,0
+IMCC.US,D,20231124,000000,2.4648,2.4894,2.3406,2.436,1058.0000002116,0
+IMCC.US,D,20231127,000000,2.5704,2.5704,2.34,2.3844,3083.6666672834,0
+IMCC.US,D,20231128,000000,2.22,2.433,2.22,2.3334,6243.0000012486,0
+IMCC.US,D,20231129,000000,2.46,2.58,2.286,2.46,2327.8333337989,0
+IMCC.US,D,20231130,000000,2.3406,2.442,2.3406,2.442,925.8333335185,0
+IMCC.US,D,20231201,000000,2.46,2.484,2.346,2.466,6312.1666679291,0
+IMCC.US,D,20231204,000000,2.6082,2.61,2.3196,2.4294,5851.1666678369,0
+IMCC.US,D,20231205,000000,2.352,2.46,2.3112,2.4594,10202.00000204,0
+IMCC.US,D,20231206,000000,2.4,2.57999,2.25,2.3406,12484.83333583,0
+IMCC.US,D,20231207,000000,2.4822,2.4822,2.166,2.2266,10263.666668719,0
+IMCC.US,D,20231208,000000,2.223,2.2788,2.10061,2.178,5651.8333344637,0
+IMCC.US,D,20231211,000000,2.493,2.538,2.22,2.2278,11466.66666896,0
+IMCC.US,D,20231212,000000,2.34,2.39939,2.1582,2.19,13934.33333612,0
+IMCC.US,D,20231213,000000,2.19006,2.331,2.1,2.154,11316.833335597,0
+IMCC.US,D,20231214,000000,2.2224,2.2224,1.98,2.13239,14254.500002851,0
+IMCC.US,D,20231215,000000,2.1,2.325,1.86,2.325,232609.66671319,0
+IMCC.US,D,20231218,000000,2.2554,2.4594,2.1,2.22,64737.833346281,0
+IMCC.US,D,20231219,000000,2.0118,2.265,1.92,1.98,48609.166676389,0
+IMCC.US,D,20231220,000000,2.0436,2.34,1.89061,2.3394,36222.500007244,0
+IMCC.US,D,20231221,000000,2.1294,2.2356,2.01,2.0112,12620.500002524,0
+IMCC.US,D,20231222,000000,2.1108,2.2377,2.01,2.03909,7562.1666681791,0
+IMCC.US,D,20231226,000000,2.22,2.262,1.86,2.0484,10427.666668752,0
+IMCC.US,D,20231227,000000,2.04,2.049,1.9056,2.0172,10145.833335363,0
+IMCC.US,D,20231228,000000,1.905,2.04,1.905,2.0352,3016.8333339367,0
+IMCC.US,D,20231229,000000,2.0874,2.16,1.998,2.142,7529.5000015059,0
+IMCC.US,D,20240102,000000,2.1426,2.16,2.0406,2.0406,6103.1666678873,0
+IMCC.US,D,20240103,000000,2.16,2.16,1.866,1.926,11862.666669039,0
+IMCC.US,D,20240104,000000,2.1,2.1216,1.88729,2.1216,18896.166670446,0
+IMCC.US,D,20240105,000000,2.16,2.28,1.98,2.14139,23109.666671289,0
+IMCC.US,D,20240108,000000,2.205,2.22,1.98,1.998,8437.0000016874,0
+IMCC.US,D,20240109,000000,1.938,2.0382,1.8024,1.9026,18941.666670455,0
+IMCC.US,D,20240110,000000,1.92,2.1006,1.8,1.8066,18641.166670395,0
+IMCC.US,D,20240111,000000,1.854,1.8786,1.68,1.68,11689.500002338,0
+IMCC.US,D,20240112,000000,1.827,1.92,1.68,1.764,13004.833335934,0
+IMCC.US,D,20240116,000000,1.92,1.92,1.518,1.632,34869.166673641,0
+IMCC.US,D,20240117,000000,1.5828,1.6794,1.503,1.6794,18011.500003602,0
+IMCC.US,D,20240118,000000,1.6476,1.65,1.386,1.536,21824.000004365,0
+IMCC.US,D,20240119,000000,1.6686,1.68,1.2708,1.3722,23802.50000476,0
+IMCC.US,D,20240122,000000,1.3734,1.4268,1.275,1.3194,4872.0000009744,0
+IMCC.US,D,20240123,000000,1.374,1.374,1.1412,1.233,36998.333340733,0
+IMCC.US,D,20240124,000000,1.227,1.368,1.188,1.1964,17129.333336759,0
+IMCC.US,D,20240125,000000,1.314,1.38419,1.134,1.2756,30113.500006023,0
+IMCC.US,D,20240126,000000,1.2588,2.214,1.2,1.9686,728545.50014571,0
+IMCC.US,D,20240129,000000,1.98,2.178,1.5702,1.938,309852.50006197,0
+IMCC.US,D,20240130,000000,1.854,1.9314,1.3446,1.7136,146798.00002936,0
+IMCC.US,D,20240131,000000,1.56,1.674,1.38,1.5594,50493.000010099,0
+IMCC.US,D,20240201,000000,1.6302,1.6302,1.47,1.506,9905.1666686477,0
+IMCC.US,D,20240202,000000,1.632,1.632,1.47,1.47,13617.16666939,0
+IMCC.US,D,20240205,000000,1.5498,1.5498,1.446,1.452,11885.666669044,0
+IMCC.US,D,20240206,000000,1.458,1.4988,1.44,1.44,13372.666669341,0
+IMCC.US,D,20240207,000000,1.4814,1.5,1.41,1.488,12768.000002554,0
+IMCC.US,D,20240208,000000,1.4814,1.51921,1.4322,1.5192,12693.500002539,0
+IMCC.US,D,20240209,000000,1.5684,1.62,1.4424,1.53569,11555.166668978,0
+IMCC.US,D,20240212,000000,1.5408,1.68,1.515,1.6788,12751.166669217,0
+IMCC.US,D,20240213,000000,1.5882,1.7682,1.5,1.626,12272.666669121,0
+IMCC.US,D,20240214,000000,1.7688,1.8,1.6638,1.8,9800.00000196,0
+IMCC.US,D,20240215,000000,1.83,1.9032,1.75501,1.767,9347.8333352029,0
+IMCC.US,D,20240216,000000,1.719,1.91879,1.719,1.848,3283.8333339901,0
+IMCC.US,D,20240220,000000,1.8,2.4,1.79939,2.1594,101601.66668699,0
+IMCC.US,D,20240221,000000,2.1012,2.34,1.9206,2.22,35594.333340452,0
+IMCC.US,D,20240222,000000,2.34,2.34,1.986,1.9878,10881.000002176,0
+IMCC.US,D,20240223,000000,2.1,2.1,1.9404,1.98614,25939.166671854,0
+IMCC.US,D,20240226,000000,1.9266,2.16,1.86,1.9296,13536.166669374,0
+IMCC.US,D,20240227,000000,1.9482,2.1,1.9482,2.1,13434.666669354,0
+IMCC.US,D,20240228,000000,2.16,2.16,1.74,1.9938,49588.500009918,0
+IMCC.US,D,20240229,000000,1.9338,2.1,1.7406,1.9758,17358.833336805,0
+IMCC.US,D,20240301,000000,1.95,2.04,1.91533,1.9734,6612.5000013225,0
+IMCC.US,D,20240304,000000,1.9554,2.0178,1.788,1.884,16603.666669987,0
+IMCC.US,D,20240305,000000,1.8492,1.8996,1.7898,1.8594,9057.8333351449,0
+IMCC.US,D,20240306,000000,1.9434,1.9434,1.7838,1.8996,5678.5000011357,0
+IMCC.US,D,20240307,000000,1.896,2.04,1.8,1.8924,16821.833336698,0
+IMCC.US,D,20240308,000000,1.92,1.98,1.89,1.8906,4241.666667515,0
+IMCC.US,D,20240311,000000,1.956,1.9584,1.74,1.89,8964.3333351262,0
+IMCC.US,D,20240312,000000,1.902,1.9194,1.74,1.77306,6509.6666679686,0
+IMCC.US,D,20240313,000000,1.776,1.9116,1.773,1.8276,5343.6666677354,0
+IMCC.US,D,20240314,000000,1.914,2.04,1.782,1.9782,41160.666674899,0
+IMCC.US,D,20240315,000000,2.0178,2.64,1.8918,2.2152,130028.33335934,0
+IMCC.US,D,20240318,000000,2.364,2.364,1.8,1.9164,91784.166685023,0
+IMCC.US,D,20240319,000000,1.9104,1.97999,1.74,1.8294,17872.166670241,0
+IMCC.US,D,20240320,000000,2.004,2.004,1.8,1.8594,14873.000002975,0
+IMCC.US,D,20240321,000000,1.86,1.87469,1.68,1.7412,25304.833338394,0
+IMCC.US,D,20240322,000000,1.782,2.7,1.74,2.562,1170139.6669007,0
+IMCC.US,D,20240325,000000,2.49,2.568,2.13,2.4468,169224.16670051,0
+IMCC.US,D,20240326,000000,2.22,3.15,2.22,2.7336,271499.83338763,0
+IMCC.US,D,20240327,000000,3.0228,3.0228,2.4072,2.46701,138538.50002771,0
+IMCC.US,D,20240328,000000,2.7,3.24,2.5854,3.18,106448.66668796,0
+IMCC.US,D,20240401,000000,3.339,5.8188,3.339,4.4526,766778.00015336,0
+IMCC.US,D,20240402,000000,4.56,5.64,4.296,4.5384,273159.00005463,0
+IMCC.US,D,20240403,000000,4.467,6,4.467,5.8452,514174.50010283,0
+IMCC.US,D,20240404,000000,6.18,8.1,6.12,6.48,703774.16680742,0
+IMCC.US,D,20240405,000000,7.5,7.5,4.5066,5.16,262284.50005246,0
+IMCC.US,D,20240408,000000,5.4,6,4.92006,5.64,104430.66668755,0
+IMCC.US,D,20240409,000000,5.46,6.12,4.5,4.668,71440.500014288,0
+IMCC.US,D,20240410,000000,4.428,4.9596,3.84,4.4346,92424.666685152,0
+IMCC.US,D,20240411,000000,4.326,4.44,4.08,4.3608,36178.000007236,0
+IMCC.US,D,20240412,000000,4.146,4.26,3.66,3.774,102200.50002044,0
+IMCC.US,D,20240415,000000,3.4188,3.4974,3,3.48,86754.500017351,0
+IMCC.US,D,20240416,000000,3.3756,3.453,3,3.102,39772.500007954,0
+IMCC.US,D,20240417,000000,3.1032,3.65999,3.1032,3.3798,42324.500008465,0
+IMCC.US,D,20240418,000000,3.2784,3.8994,3.18006,3.54,27593.333338852,0
+IMCC.US,D,20240419,000000,3.4134,3.8994,3.36,3.64471,17767.16667022,0
+IMCC.US,D,20240422,000000,3.774,3.78,3.4536,3.594,17678.333336869,0
+IMCC.US,D,20240423,000000,3.54,3.828,3.36,3.4218,19838.500003968,0
+IMCC.US,D,20240424,000000,3.654,3.654,3.15,3.174,21074.333337548,0
+IMCC.US,D,20240425,000000,3.1536,3.414,3.06,3.4008,19278.500003856,0
+IMCC.US,D,20240426,000000,3.4062,3.84,3.2454,3.3288,41763.333341686,0
+IMCC.US,D,20240429,000000,3.3,3.54,3.24,3.36,13059.833335945,0
+IMCC.US,D,20240430,000000,3.54,7.14,3.4962,5.16,2190237.3337714,0
+IMCC.US,D,20240501,000000,6.48,7.86,5.88,6.66,6812996.5013626,0
+IMCC.US,D,20240502,000000,5.745,6.33,5.193,5.46,428257.33341898,0
+IMCC.US,D,20240503,000000,5.1498,5.76,4.98,5.3382,168826.16670043,0
+IMCC.US,D,20240506,000000,5.1,5.334,4.5126,4.83,156830.8333647,0
+IMCC.US,D,20240507,000000,4.5912,4.91939,4.56,4.7976,41995.500008399,0
+IMCC.US,D,20240508,000000,4.4148,4.68,4.308,4.392,57976.000011595,0
+IMCC.US,D,20240509,000000,4.26,4.8,4.26,4.5,64332.666679533,0
+IMCC.US,D,20240510,000000,4.383,4.4964,3.96,4.2954,61623.666678991,0
+IMCC.US,D,20240513,000000,4.284,4.8,3.9006,4.2546,80474.666682762,0
+IMCC.US,D,20240514,000000,4.14,4.8,4.134,4.2906,92931.666685253,0
+IMCC.US,D,20240515,000000,4.4106,4.4886,4.14241,4.2606,29010.000005802,0
+IMCC.US,D,20240516,000000,4.146,5.1,4.143,4.638,218122.16671029,0
+IMCC.US,D,20240517,000000,4.734,4.8,4.1646,4.26,75076.333348349,0
+IMCC.US,D,20240520,000000,4.26,4.3788,3.9306,4.005,45056.500009011,0
+IMCC.US,D,20240521,000000,3.972,4.08,3.7332,3.8094,69080.000013816,0
+IMCC.US,D,20240522,000000,3.8832,3.9624,3.3684,3.756,39973.833341328,0
+IMCC.US,D,20240523,000000,3.72,3.78,3.43201,3.54,26963.000005393,0
+IMCC.US,D,20240524,000000,3.66,3.8004,3.6,3.6042,11708.000002342,0
+IMCC.US,D,20240528,000000,3.75,3.78,3.4812,3.645,11792.666669025,0
+IMCC.US,D,20240529,000000,3.5892,3.75,3.48,3.5814,10448.833335423,0
+IMCC.US,D,20240530,000000,3.486,3.72,3.306,3.336,80127.500016026,0
+IMCC.US,D,20240531,000000,3.366,3.588,3.24,3.42,11531.000002306,0
+IMCC.US,D,20240603,000000,3.258,3.42,3.18,3.354,16319.333336597,0
+IMCC.US,D,20240604,000000,3.3174,3.4194,3,3.216,48624.000009725,0
+IMCC.US,D,20240605,000000,3.1194,3.27,2.97,2.994,37657.166674198,0
+IMCC.US,D,20240606,000000,3,3,2.709,2.9334,71432.666680953,0
+IMCC.US,D,20240607,000000,2.9046,2.9046,2.6412,2.7324,39503.500007901,0
+IMCC.US,D,20240610,000000,2.76,2.9694,2.7,2.9196,14921.500002984,0
+IMCC.US,D,20240611,000000,2.94,2.94,2.7666,2.9292,13317.16666933,0
+IMCC.US,D,20240612,000000,2.88,2.9292,2.7048,2.874,16586.333336651,0
+IMCC.US,D,20240613,000000,2.82,2.9274,2.7,2.72374,17088.666670084,0
+IMCC.US,D,20240614,000000,2.6562,2.8686,2.6532,2.7624,10795.000002159,0
+IMCC.US,D,20240617,000000,2.8158,2.8524,2.52,2.826,43801.00000876,0
+IMCC.US,D,20240618,000000,2.7414,2.9304,2.712,2.784,14004.166669467,0
+IMCC.US,D,20240620,000000,2.82,2.874,2.73306,2.874,5839.8333345013,0
+IMCC.US,D,20240621,000000,2.94,2.9646,2.8134,2.88,8282.8333349899,0
+IMCC.US,D,20240624,000000,2.7966,2.9646,2.76481,2.922,4776.8333342887,0
+IMCC.US,D,20240625,000000,3.06,3.06,2.7606,2.871,15904.500003181,0
+IMCC.US,D,20240626,000000,2.802,2.8698,2.715,2.82,18046.000003609,0
+IMCC.US,D,20240627,000000,2.7,2.796,2.6454,2.7006,12009.000002402,0
+IMCC.US,D,20240628,000000,2.7,2.76,2.64,2.76,11149.00000223,0
+IMCC.US,D,20240701,000000,2.7594,2.76,2.646,2.6652,11219.333335577,0
+IMCC.US,D,20240702,000000,2.6646,2.6844,2.5242,2.64,10832.166668833,0
+IMCC.US,D,20240703,000000,2.6394,2.91059,2.5866,2.802,29220.333339177,0
+IMCC.US,D,20240705,000000,2.718,2.718,2.46,2.514,28549.833339043,0
+IMCC.US,D,20240708,000000,2.46,2.5014,2.1006,2.13,40590.666674785,0
+IMCC.US,D,20240709,000000,2.1,2.322,1.8,2.016,34301.833340194,0
+IMCC.US,D,20240710,000000,2.16,2.22,1.986,2.19479,21098.333337553,0
+IMCC.US,D,20240711,000000,2.1,2.28,2.1,2.214,31659.333339665,0
+IMCC.US,D,20240712,000000,2.22,2.6,2.1678,2.47,71987,0
+IMCC.US,D,20240715,000000,2.49,2.979,2.2601,2.751,101751,0
+IMCC.US,D,20240716,000000,2.62,2.8566,2.52,2.52,34920,0
+IMCC.US,D,20240717,000000,2.52,2.68,2.26,2.3,48248,0
+IMCC.US,D,20240718,000000,2.24,2.4999,2.24,2.34,15560,0
+IMCC.US,D,20240719,000000,2.23,2.35,2.16,2.25,13326,0
+IMCC.US,D,20240722,000000,2.23,2.3378,2.2175,2.27,16901,0
+IMCC.US,D,20240723,000000,2.3,2.73,2.3,2.5736,54052,0
+IMCC.US,D,20240724,000000,2.58,2.6301,2.22,2.22,30043,0
+IMCC.US,D,20240725,000000,2.3,2.55,2.25,2.456,17360,0
+IMCC.US,D,20240726,000000,2.58,2.58,2.47,2.5199,7075,0
+IMCC.US,D,20240729,000000,2.4,2.7399,2.4,2.46,51250,0
+IMCC.US,D,20240730,000000,2.51,2.73,2.4101,2.6,79992,0
+IMCC.US,D,20240731,000000,2.71,3.68,2.7,3.5082,248003,0
+IMCC.US,D,20240801,000000,3.73,3.73,2.9101,2.95,101194,0
+IMCC.US,D,20240802,000000,2.99,3.115,2.75,2.83,31630,0
+IMCC.US,D,20240805,000000,2.72,2.83,2.61,2.71,19147,0
+IMCC.US,D,20240806,000000,2.81,3.1206,2.81,3.0015,19919,0
+IMCC.US,D,20240807,000000,3.16,3.36,3.06,3.06,31529,0
+IMCC.US,D,20240808,000000,3.06,3.1929,2.91,3.1274,18785,0
+IMCC.US,D,20240809,000000,3.12,3.1256,2.95,2.95,14869,0
+IMCC.US,D,20240812,000000,3.07,3.0746,2.75,2.87,14193,0
+IMCC.US,D,20240813,000000,3.01,3.0899,2.76,2.76,46066,0
+IMCC.US,D,20240814,000000,3.1,3.1,2.77,2.99,22480,0
+IMCC.US,D,20240815,000000,2.99,3.2,2.7703,3.1,28340,0
+IMCC.US,D,20240816,000000,2.99,3.19,2.99,3.0846,16095,0
+IMCC.US,D,20240819,000000,3.04,3.1,2.8,2.95,12905,0
+IMCC.US,D,20240820,000000,2.93,2.94,2.83,2.91,16364,0
+IMCC.US,D,20240821,000000,2.8134,3.09,2.79,2.835,8008,0
+IMCC.US,D,20240822,000000,2.85,3,2.85,2.99,5484,0
+IMCC.US,D,20240823,000000,3,3.01,2.9,2.9,9662,0
+IMCC.US,D,20240826,000000,2.91,3.06,2.91,2.93,4525,0
+IMCC.US,D,20240827,000000,2.85,2.99,2.82,2.96,7932,0
+IMCC.US,D,20240828,000000,2.91,2.9698,2.71,2.73,8747,0
+IMCC.US,D,20240829,000000,2.71,2.72,2.5,2.5,12652,0
+IMCC.US,D,20240830,000000,2.53,2.53,2.4,2.44,10706,0
+IMCC.US,D,20240903,000000,2.47,2.68,2.4,2.4,6694,0
+IMCC.US,D,20240904,000000,2.4,2.54,2.1817,2.35,11454,0
+IMCC.US,D,20240905,000000,2.32,2.52,2.22,2.23,9330,0
+IMCC.US,D,20240906,000000,2.35,2.35,2.22,2.31,6456,0
+IMCC.US,D,20240909,000000,2.29,2.38,2.23,2.34,18523,0
+IMCC.US,D,20240910,000000,2.35,2.35,2.2,2.21,11540,0
+IMCC.US,D,20240911,000000,2.22,2.3499,2.22,2.22,6898,0
+IMCC.US,D,20240912,000000,2.22,2.34,2.22,2.34,7622,0
+IMCC.US,D,20240913,000000,2.34,2.43,2.23,2.29,15864,0
+IMCC.US,D,20240916,000000,2.36,2.4001,2.22,2.28,18898,0
+IMCC.US,D,20240917,000000,2.44,2.4499,2.29,2.36,6454,0
+IMCC.US,D,20240918,000000,2.39,2.3999,2.13,2.24,32813,0
+IMCC.US,D,20240919,000000,2.24,2.34,2.05,2.15,28365,0
+IMCC.US,D,20240920,000000,2.16,2.1865,2.0048,2.08,23721,0
+IMCC.US,D,20240923,000000,2.09,2.12,2.05,2.12,7896,0
+IMCC.US,D,20240924,000000,2.22,2.35,2.12,2.3,38083,0
+IMCC.US,D,20240925,000000,2.21,2.43,2.21,2.25,12184,0
+IMCC.US,D,20240926,000000,2.35,2.41,2.1424,2.25,14749,0
+IMCC.US,D,20240927,000000,2.22,2.42,2.21,2.23,19475,0
+IMCC.US,D,20240930,000000,2.23,2.399,2.23,2.38,25333,0
+IMCC.US,D,20241001,000000,2.39,2.41,2.23,2.2758,10164,0
+IMCC.US,D,20241002,000000,2.35,2.4564,2.0915,2.3,10926,0
+IMCC.US,D,20241003,000000,2.38,2.49,2.22,2.24,6957,0
+IMCC.US,D,20241004,000000,2.23,2.2899,2.17,2.27,10160,0
+IMCC.US,D,20241007,000000,2.3,2.3,2.23,2.24,1838,0
+IMCC.US,D,20241008,000000,2.2787,2.2787,2.23,2.23,4186,0
+IMCC.US,D,20241009,000000,2.23,2.26,2.22,2.22,2200,0
+IMCC.US,D,20241010,000000,2.26,2.29,2.23,2.2454,3088,0
+IMCC.US,D,20241011,000000,2.21,2.4499,2.21,2.26,34645,0
+IMCC.US,D,20241014,000000,2.32,2.33,2.21,2.3199,4228,0
+IMCC.US,D,20241015,000000,2.27,2.305,2.07,2.1422,17032,0
+IMCC.US,D,20241016,000000,2.15,2.26,2.02,2.08,14422,0
+IMCC.US,D,20241017,000000,2.05,2.11,2.05,2.07,4519,0
+IMCC.US,D,20241018,000000,2.08,2.1517,2.06,2.06,3999,0
+IMCC.US,D,20241021,000000,2.12,2.12,2.06,2.11,7548,0
+IMCC.US,D,20241022,000000,2.09,2.28,2.0741,2.11,41357,0
+IMCC.US,D,20241023,000000,2.1017,2.1423,2.0042,2.01,19668,0
+IMCC.US,D,20241024,000000,2.04,2.0775,2.02,2.02,4507,0
+IMCC.US,D,20241025,000000,2.14,2.149,2.04,2.0811,6217,0
+IMCC.US,D,20241028,000000,2.11,2.1228,2.02,2.05,19341,0
+IMCC.US,D,20241029,000000,2.14,2.2,2.0704,2.17,23237,0
+IMCC.US,D,20241030,000000,2.1105,2.1611,2.11,2.1611,5533,0
+IMCC.US,D,20241031,000000,2.19,2.19,2.05,2.0813,33842,0
+IMCC.US,D,20241101,000000,2.1,2.16,1.93,1.97,27936,0
+IMCC.US,D,20241104,000000,2.06,2.06,1.95,1.995,11194,0
+IMCC.US,D,20241105,000000,2.02,2.05,2,2.04,7453,0
+IMCC.US,D,20241106,000000,2.11,2.11,1.835,1.835,25705,0
+IMCC.US,D,20241107,000000,1.92,2.02,1.8501,1.95,25803,0
+IMCC.US,D,20241108,000000,1.96,2.14,1.96,2.12,19687,0
+IMCC.US,D,20241111,000000,2.09,2.2457,2.0601,2.23,27163,0
+IMCC.US,D,20241112,000000,2.22,2.3781,2.13,2.3499,84622,0
+IMCC.US,D,20241113,000000,2.35,3.34,2.3,2.8,124912,0
+IMCC.US,D,20241114,000000,2.8,2.9693,2.41,2.83,20941,0
+IMCC.US,D,20241115,000000,2.905,2.96,2.71,2.81,8063,0
+IMCC.US,D,20241118,000000,2.81,3,2.81,2.95,18447,0
+IMCC.US,D,20241119,000000,2.88,3.02,2.48,2.65,21062,0
+IMCC.US,D,20241120,000000,2.85,2.9691,2.7,2.77,5254,0
+IMCC.US,D,20241121,000000,2.77,2.918,2.77,2.81,6013,0
+IMCC.US,D,20241122,000000,2.77,2.9,2.5878,2.61,8607,0
+IMCC.US,D,20241125,000000,2.64,2.74,2.45,2.59,18810,0
+IMCC.US,D,20241126,000000,2.53,2.6,2.35,2.44,17821,0
+IMCC.US,D,20241127,000000,3.06,4,3.03,3.69,3313153,0
+IMCC.US,D,20241129,000000,3.97,4.49,3.7,3.99,938284,0
+IMCC.US,D,20241202,000000,3.74,3.8848,3.07,3.08,201780,0
+IMCC.US,D,20241203,000000,3.05,3.39,3.04,3.22,49685,0
+IMCC.US,D,20241204,000000,3.26,3.26,2.72,2.8656,75954,0
+IMCC.US,D,20241205,000000,2.74,2.98,2.61,2.82,24026,0
+IMCC.US,D,20241206,000000,2.74,2.74,2.6,2.7,32230,0
+IMCC.US,D,20241209,000000,2.66,2.88,2.61,2.81,18378,0
+IMCC.US,D,20241210,000000,2.83,2.88,2.67,2.77,21911,0
+IMCC.US,D,20241211,000000,2.77,2.81,2.4,2.45,34335,0
+IMCC.US,D,20241212,000000,2.39,2.48,2.34,2.43,12987,0
+IMCC.US,D,20241213,000000,2.43,2.63,2.3,2.47,13508,0
+IMCC.US,D,20241216,000000,2.26,2.6499,2.26,2.38,19650,0
+IMCC.US,D,20241217,000000,2.02,2.5219,2.01,2.35,11805,0
+IMCC.US,D,20241218,000000,2.25,2.4899,1.61,2.11,78145,0
+IMCC.US,D,20241219,000000,2.15,2.15,1.96,2,10237,0
+IMCC.US,D,20241220,000000,1.95,2.1999,1.91,2.08,15021,0
+IMCC.US,D,20241223,000000,2.04,2.23,2.04,2.1994,17178,0
+IMCC.US,D,20241224,000000,2.2,2.23,2.2,2.21,8403,0
+IMCC.US,D,20241226,000000,2.23,2.46,2.2226,2.39,9894,0
+IMCC.US,D,20241227,000000,2.32,2.45,2.23,2.44,9149,0
+IMCC.US,D,20241230,000000,2.31,2.43,2.31,2.3188,14524,0
+IMCC.US,D,20241231,000000,2.35,2.39,2.31,2.3311,13994,0
+IMCC.US,D,20250102,000000,2.33,2.39,2.21,2.28,14493,0
+IMCC.US,D,20250103,000000,2.18,2.6,2.18,2.53,21036,0
+IMCC.US,D,20250106,000000,2.41,2.896,2.3355,2.71,52976,0
+IMCC.US,D,20250107,000000,2.66,2.69,2.42,2.62,15872,0
+IMCC.US,D,20250108,000000,2.55,2.55,2.43,2.49,28718,0
+IMCC.US,D,20250110,000000,2.45,2.6,2.1,2.44,15695,0
+IMCC.US,D,20250113,000000,2.46,2.5,2.2,2.32,11471,0
+IMCC.US,D,20250114,000000,2.25,2.7,2.2,2.26,11684,0
+IMCC.US,D,20250115,000000,2.29,2.5554,2.1755,2.43,6892,0
+IMCC.US,D,20250116,000000,2.21,2.36,2.11,2.2323,33448,0
+IMCC.US,D,20250117,000000,2.29,2.53,2.18,2.1877,8329,0
+IMCC.US,D,20250121,000000,2.18,2.455,2.18,2.3748,17171,0
+IMCC.US,D,20250122,000000,2.31,2.5,2.26,2.3699,8051,0
+IMCC.US,D,20250123,000000,2.525,2.525,2.2,2.28,44393,0
+IMCC.US,D,20250124,000000,2.22,2.3324,2.19,2.21,18532,0
+IMCC.US,D,20250127,000000,2.32,2.32,2.16,2.16,6702,0
+IMCC.US,D,20250128,000000,2.105125,2.247,2.1,2.1,21063,0
+IMCC.US,D,20250129,000000,2.11,2.3,2.11,2.21,16885,0
+IMCC.US,D,20250130,000000,2.22,2.28,2.13,2.2357,19077,0
+IMCC.US,D,20250131,000000,2.12,2.2424,2.12,2.17,16680,0
+IMCC.US,D,20250203,000000,2.18,2.25,2.05,2.1,5094,0
+IMCC.US,D,20250204,000000,2.1,2.21,2.1,2.12,4025,0
+IMCC.US,D,20250205,000000,2.13,2.5999,2.13,2.2501,50011,0
+IMCC.US,D,20250206,000000,2.19,2.45,2.1601,2.26,8520,0
+IMCC.US,D,20250207,000000,2.4,2.4,2.25,2.3707,13654,0
+IMCC.US,D,20250210,000000,2.27,2.42,2.225,2.29,6715,0
+IMCC.US,D,20250211,000000,2.2101,2.26,2.11,2.1728,6032,0
+IMCC.US,D,20250212,000000,2.13,2.201,2.12,2.2,8958,0
+IMCC.US,D,20250213,000000,2.245,2.245,2.12,2.21,3606,0
+IMCC.US,D,20250214,000000,2.24,2.35,2.23,2.25,2022,0
+IMCC.US,D,20250218,000000,2.22,2.305,2.22,2.25,3869,0
+IMCC.US,D,20250219,000000,2.16,2.177,2.16,2.177,931,0
+IMCC.US,D,20250220,000000,2.14,2.3249,2.12,2.18,9327,0
+IMCC.US,D,20250221,000000,2.12,2.19,2.095,2.16,5009,0
+IMCC.US,D,20250224,000000,2.03,2.22,2.01,2.22,3991,0
+IMCC.US,D,20250225,000000,2.03,2.22,2.03,2.1202,19699,0
+IMCC.US,D,20250226,000000,2.14,2.17,2.04,2.09,3523,0
+IMCC.US,D,20250227,000000,2.04,2.146469,2.0301,2.0505,2664,0
+IMCC.US,D,20250228,000000,2.05,2.0674,2.05,2.0674,3428,0
+IMCC.US,D,20250303,000000,2.12,2.12,2,2,10969,0
+IMCC.US,D,20250304,000000,1.95,1.95,1.82,1.87,7855,0
+IMCC.US,D,20250305,000000,1.87,1.92,1.87,1.8717,1584,0
+IMCC.US,D,20250306,000000,1.91,2.04,1.91,2.03,13813,0
+IMCC.US,D,20250307,000000,2.0018,2.15,1.91,1.92,4557,0
+IMCC.US,D,20250310,000000,1.89,1.9,1.81,1.82,5795,0
+IMCC.US,D,20250311,000000,1.8,1.81,1.75,1.8,13694,0
+IMCC.US,D,20250312,000000,1.75,1.81,1.75,1.75,7621,0
+IMCC.US,D,20250313,000000,1.73,1.89,1.73,1.82,2726,0
+IMCC.US,D,20250314,000000,1.82,1.99,1.74,1.78,15386,0
+IMCC.US,D,20250317,000000,1.72,1.83,1.6221,1.83,32344,0
+IMCC.US,D,20250318,000000,1.69,1.82,1.69,1.74,1556,0
+IMCC.US,D,20250319,000000,1.7,1.72,1.63,1.6701,6189,0
+IMCC.US,D,20250320,000000,1.77,1.85,1.71,1.78,1900,0
+IMCC.US,D,20250321,000000,1.68,1.9,1.68,1.79,6990,0
+IMCC.US,D,20250324,000000,1.7999,1.85,1.76,1.85,3240,0
+IMCC.US,D,20250325,000000,1.81,1.82,1.7976,1.7976,5737,0
+IMCC.US,D,20250326,000000,1.842952,1.842952,1.75,1.7636,4172,0
+IMCC.US,D,20250327,000000,1.76,1.815,1.73,1.75,4756,0
+IMCC.US,D,20250328,000000,1.75,1.8386,1.72,1.8386,5294,0
+IMCC.US,D,20250331,000000,1.84,1.84,1.5,1.51,21482,0
+IMCC.US,D,20250401,000000,1.54,1.5737,1.51,1.57,7708,0
+IMCC.US,D,20250402,000000,1.59,1.6451,1.5599,1.58,4097,0
+IMCC.US,D,20250403,000000,1.46,1.55,1.46,1.52,15619,0
+IMCC.US,D,20250404,000000,1.52,1.5299,1.31,1.37,13947,0
+IMCC.US,D,20250407,000000,1.39,1.49,1.3,1.3101,6472,0
+IMCC.US,D,20250408,000000,1.41,1.5,1.41,1.41,11658,0
+IMCC.US,D,20250409,000000,1.39,1.6,1.31,1.405,47767,0
+IMCC.US,D,20250410,000000,1.4,1.4072,1.32,1.32,4935,0
+IMCC.US,D,20250411,000000,1.351,1.37,1.35,1.37,1918,0
+IMCC.US,D,20250414,000000,1.37,1.425,1.37,1.37,1728,0
+IMCC.US,D,20250415,000000,1.4,1.46,1.39,1.46,6005,0
+IMCC.US,D,20250416,000000,1.41,1.49,1.41,1.49,7870,0
+IMCC.US,D,20250417,000000,1.4797,1.54,1.44,1.54,7668,0
+IMCC.US,D,20250421,000000,1.48,1.56,1.4,1.475,2817,0
+IMCC.US,D,20250422,000000,1.29,1.53,1.29,1.5001,2253,0
+IMCC.US,D,20250423,000000,1.5,1.545,1.49,1.49,4702,0
+IMCC.US,D,20250424,000000,1.58,1.7099,1.42,1.53,19016,0
+IMCC.US,D,20250425,000000,1.53,1.59,1.41,1.42,10372,0
+IMCC.US,D,20250428,000000,1.44,1.465,1.44,1.44,1003,0
+IMCC.US,D,20250429,000000,1.4,1.58,1.4,1.5,18336,0
+IMCC.US,D,20250430,000000,1.51,1.74,1.46,1.69,35397,0
+IMCC.US,D,20250501,000000,1.73,1.87,1.6501,1.69,20624,0
+IMCC.US,D,20250502,000000,1.74,1.75,1.66,1.73,2725,0
+IMCC.US,D,20250505,000000,1.62,1.7085,1.55,1.5801,6849,0
+IMCC.US,D,20250506,000000,1.6,1.85,1.6,1.76,36594,0
+IMCC.US,D,20250507,000000,1.76,1.76,1.56,1.6599,4339,0
+IMCC.US,D,20250508,000000,1.77,1.81,1.635,1.7,14009,0
+IMCC.US,D,20250509,000000,1.71,1.71,1.58,1.65,2173,0
+IMCC.US,D,20250512,000000,1.56,1.68,1.56,1.56,10521,0
+IMCC.US,D,20250513,000000,1.6,1.62,1.5,1.5,9726,0
+IMCC.US,D,20250514,000000,1.65,1.71,1.5,1.5137,20624,0
+IMCC.US,D,20250515,000000,1.6866,1.6866,1.57,1.625,4716,0
+IMCC.US,D,20250516,000000,1.58,1.7252,1.58,1.66,5441,0
+IMCC.US,D,20250519,000000,1.66,1.6999,1.5441,1.5441,3575,0
+IMCC.US,D,20250520,000000,1.541,1.7381,1.541,1.72,6254,0
+IMCC.US,D,20250521,000000,1.74,1.85,1.59,1.76,40034,0
+IMCC.US,D,20250522,000000,1.72,1.76,1.6622,1.76,2535,0
+IMCC.US,D,20250523,000000,1.76,2.099,1.74,1.91,52367,0
+IMCC.US,D,20250527,000000,1.91,1.98,1.809,1.87,16664,0
+IMCC.US,D,20250528,000000,2.1766,3.73,2.11,2.71,3155979,0
+IMCC.US,D,20250529,000000,3,5.97,2.79,4.99,2445927,0
+IMCC.US,D,20250530,000000,4.43,6.74,3.68,6.2,1207269,0
+IMCC.US,D,20250602,000000,7,7.12,3.27,3.48,4696374,0
+IMCC.US,D,20250603,000000,3.26,3.6564,2.75,2.88,492591,0
+IMCC.US,D,20250604,000000,2.56,3.05,2.55,2.75,244006,0
+IMCC.US,D,20250605,000000,2.56,3,2.5594,2.85,159883,0
+IMCC.US,D,20250606,000000,2.78,2.96,2.6393,2.76,95127,0
+IMCC.US,D,20250609,000000,2.76,2.807,2.36,2.65,98853,0
+IMCC.US,D,20250610,000000,2.45,2.8899,2.3909,2.62,65666,0
+IMCC.US,D,20250611,000000,2.62,2.73,2.56,2.64,60710,0
+IMCC.US,D,20250612,000000,2.62,2.77,2.47,2.62,32852,0
+IMCC.US,D,20250613,000000,2.56,2.6604,2.38,2.44,38717,0
+IMCC.US,D,20250616,000000,2.47,2.4886,2.18,2.255,117044,0
+IMCC.US,D,20250617,000000,2.26,3.02,2.26,2.99,437544,0
+IMCC.US,D,20250618,000000,3.15,3.55,2.68,2.96,1083726,0
+IMCC.US,D,20250620,000000,2.83,2.92,2.6508,2.77,119658,0
+IMCC.US,D,20250623,000000,2.66,3.35,2.62,2.83,149378,0
+IMCC.US,D,20250624,000000,2.95,3.0588,2.77,2.785,50571,0
+IMCC.US,D,20250625,000000,2.76,2.9899,2.67,2.77,41596,0
+IMCC.US,D,20250626,000000,2.88,2.8807,2.77,2.78,29800,0
+IMCC.US,D,20250627,000000,2.8,2.8,2.555,2.645,90741,0
+IMCC.US,D,20250630,000000,2.62,2.95,2.45,2.48,67330,0
+IMCC.US,D,20250701,000000,2.4,2.705,2.371,2.7,57673,0
+IMCC.US,D,20250702,000000,2.69,2.8749,2.58,2.64,42884,0
+IMCC.US,D,20250703,000000,2.6104,3.1,2.5848,2.96,118842,0
+IMCC.US,D,20250707,000000,2.95,3.35,2.9209,3.3,152788,0
+IMCC.US,D,20250708,000000,3.24,3.5,3.22,3.365,127725,0
+IMCC.US,D,20250709,000000,3.41,3.58,3.3312,3.55,43373,0
+IMCC.US,D,20250710,000000,3.75,3.75,3.28,3.44,125829,0
+IMCC.US,D,20250711,000000,3.31,3.365,2.76,2.91,100766,0
+IMCC.US,D,20250714,000000,2.9,3.34,2.83,3.33,113002,0
+IMCC.US,D,20250715,000000,3.36,3.4562,3.04,3.11,51237,0
+IMCC.US,D,20250716,000000,3.3,3.4,3.11,3.24,31018,0
+IMCC.US,D,20250717,000000,3.21,3.5499,3.21,3.34,63675,0
+IMCC.US,D,20250718,000000,3.34,3.61,3.34,3.42,32632,0
+IMCC.US,D,20250721,000000,3.28,3.4,3.03,3.04,87506,0
+IMCC.US,D,20250722,000000,3.11,3.18,2.9,3.08,41947,0
+IMCC.US,D,20250723,000000,3.12,3.2129,2.95,3.02,68181,0
+IMCC.US,D,20250724,000000,3.12,3.18,2.86,2.87,51097,0
+IMCC.US,D,20250725,000000,2.8,2.92,2.75,2.81,36713,0
+IMCC.US,D,20250728,000000,2.89,3.1049,2.76,2.8,32513,0
+IMCC.US,D,20250729,000000,2.81,2.81,2.63,2.67,21890,0
+IMCC.US,D,20250730,000000,2.61,2.9,2.58,2.68,116409,0
+IMCC.US,D,20250731,000000,2.61,2.85,2.61,2.62,18200,0
+IMCC.US,D,20250801,000000,2.57,2.61,2.37,2.53,23102,0
+IMCC.US,D,20250804,000000,2.53,2.84,2.37,2.63,72958,0
+IMCC.US,D,20250805,000000,2.59,2.6368,2.37,2.42,54898,0
+IMCC.US,D,20250806,000000,2.54,2.54,2.4,2.51,56608,0
+IMCC.US,D,20250807,000000,2.44,2.78,2.44,2.56,44276,0
+IMCC.US,D,20250808,000000,2.58,2.9899,2.58,2.74,30924,0
+IMCC.US,D,20250811,000000,2.79,2.99,2.6,2.93,102638,0
+IMCC.US,D,20250812,000000,3.13,3.13,2.48,2.6,74502,0
+IMCC.US,D,20250813,000000,2.6,2.8,2.5,2.57,35186,0
+IMCC.US,D,20250814,000000,2.7,2.83,2.57,2.66,22361,0
+IMCC.US,D,20250815,000000,2.61,2.83,2.52,2.66,17518,0
+IMCC.US,D,20250818,000000,2.59,2.79,2.55,2.575,46043,0
+IMCC.US,D,20250819,000000,2.57,2.6,2.51,2.53,17075,0
+IMCC.US,D,20250820,000000,2.52,2.52,2.16,2.27,70620,0
+IMCC.US,D,20250821,000000,2.25,2.25,2.16,2.18,15283,0
+IMCC.US,D,20250822,000000,2.21,2.45,2.21,2.31,45452,0
+IMCC.US,D,20250825,000000,2.24,2.39,2.15,2.3,25609,0
+IMCC.US,D,20250826,000000,2.21,2.34,2.19,2.24,8173,0
+IMCC.US,D,20250827,000000,2.29,2.374,2.18,2.2601,14827,0
+IMCC.US,D,20250828,000000,2.32,2.6121,2.23,2.44,80841,0
+IMCC.US,D,20250829,000000,2.38,2.61,2.3,2.32,39858,0
+IMCC.US,D,20250902,000000,2.32,2.32,2.19,2.22,14784,0
+IMCC.US,D,20250903,000000,2.25,2.4772,1.895,2.04,41940,0
+IMCC.US,D,20250904,000000,2.08,2.12,1.98,2.05,25542,0
+IMCC.US,D,20250905,000000,1.87,2,1.48,1.97,755840,0
+IMCC.US,D,20250908,000000,1.85,2.01,1.79,1.85,64416,0
+IMCC.US,D,20250909,000000,1.8,1.99,1.77,1.79,38970,0
+IMCC.US,D,20250910,000000,1.75,2,1.74,1.97,56496,0
+IMCC.US,D,20250911,000000,1.89,2.03,1.88,2.01,24437,0
+IMCC.US,D,20250912,000000,1.9,2.02,1.9,1.97,12266,0
+IMCC.US,D,20250915,000000,1.9,2,1.9,1.93,15885,0
+IMCC.US,D,20250916,000000,2.01,2.141,1.93,1.96,19246,0
+IMCC.US,D,20250917,000000,1.97,2.0855,1.9,1.9,42647,0
+IMCC.US,D,20250918,000000,1.96,2.0386,1.9001,1.97,25315,0
+IMCC.US,D,20250919,000000,1.94,2.0181,1.94,1.94,14061,0
+IMCC.US,D,20250922,000000,1.9,1.99,1.885,1.93,16386,0
+IMCC.US,D,20250923,000000,1.86,1.956,1.8299,1.86,20794,0
+IMCC.US,D,20250924,000000,1.8464,1.9099,1.83,1.8409,48690,0
+IMCC.US,D,20250925,000000,1.85,2.04,1.75,1.78,66740,0
+IMCC.US,D,20250926,000000,1.75,1.94,1.75,1.77,52374,0
+IMCC.US,D,20250929,000000,1.8,2.19,1.78,1.97,552350,0
+IMCC.US,D,20250930,000000,2.04,2.04,1.8,1.92,143414,0
+IMCC.US,D,20251001,000000,1.94,2.0483,1.86,1.9,125803,0
+IMCC.US,D,20251002,000000,1.84,2.04,1.84,1.92,36502,0
+IMCC.US,D,20251003,000000,2.02,2.02,1.9,1.99,50267,0
+IMCC.US,D,20251006,000000,2.03,2.1,1.99,2.07,61428,0
+IMCC.US,D,20251007,000000,2.05,2.1937,2.01,2.02,139673,0
+IMCC.US,D,20251008,000000,2.08,2.09,1.95,2,75504,0
+IMCC.US,D,20251009,000000,2,2.11,1.92,1.95,30704,0
+IMCC.US,D,20251010,000000,2.02,2.0899,1.81,1.93,65464,0
+IMCC.US,D,20251013,000000,2.04,2.04,1.91,1.95,30492,0
+IMCC.US,D,20251014,000000,1.94,1.9881,1.82,1.95,31624,0
+IMCC.US,D,20251015,000000,1.96,2.03,1.9,1.97,62822,0
+IMCC.US,D,20251016,000000,2.02,2.1,1.85,1.91,103075,0
+IMCC.US,D,20251017,000000,1.86,2.12,1.86,2.02,140113,0
+IMCC.US,D,20251020,000000,2.02,2.08,1.93,1.99,14855,0
+IMCC.US,D,20251021,000000,2,2.03,1.9,1.96,45905,0
+IMCC.US,D,20251022,000000,1.9,1.985,1.81,1.86,49625,0
+IMCC.US,D,20251023,000000,2.55,2.57,1.53,1.68,23039544,0
+IMCC.US,D,20251024,000000,1.75,1.75,1.41,1.49,746540,0
+IMCC.US,D,20251027,000000,1.51,1.56,1.43,1.43,310130,0
+IMCC.US,D,20251028,000000,1.41,1.55,1.37,1.41,176216,0
+IMCC.US,D,20251029,000000,1.46,1.52,1.37,1.41,228380,0
+IMCC.US,D,20251030,000000,1.32,1.5,1.32,1.47,120630,0
+IMCC.US,D,20251031,000000,1.45,1.47,1.41,1.44,48588,0
+IMCC.US,D,20251103,000000,1.45,1.45,1.35,1.39,56243,0
+IMCC.US,D,20251104,000000,1.35,1.37,1.24,1.28,99312,0
+IMCC.US,D,20251105,000000,1.25,1.3895,1.2,1.33,80763,0
+IMCC.US,D,20251106,000000,1.32,1.34,1.28,1.32,95569,0
+IMCC.US,D,20251107,000000,1.32,1.3367,1.21,1.29,70549,0
+IMCC.US,D,20251110,000000,1.38,1.42,1.36,1.42,74077,0
+IMCC.US,D,20251111,000000,1.39,1.54,1.39,1.47,46643,0
+IMCC.US,D,20251112,000000,1.46,1.5,1.41,1.44,53490,0
+IMCC.US,D,20251113,000000,1.4,1.455,1.27,1.31,101041,0
+IMCC.US,D,20251114,000000,1.26,1.315,1.22,1.24,27422,0
+IMCC.US,D,20251117,000000,1.23,1.235,0.93,0.9985,308233,0
+IMCC.US,D,20251118,000000,1.02,1.34,1.02,1.34,542619,0
+IMCC.US,D,20251119,000000,1.33,1.49,1.2306,1.34,218006,0
+IMCC.US,D,20251120,000000,1.35,1.43,1.3,1.38,83092,0
+IMCC.US,D,20251121,000000,1.34,1.41,1.31,1.31,41508,0
+IMCC.US,D,20251124,000000,1.33,1.57,1.33,1.52,292639,0
+IMCC.US,D,20251125,000000,1.48,1.61,1.46,1.58,115687,0
+IMCC.US,D,20251126,000000,1.6,1.88,1.57,1.76,222601,0
+IMCC.US,D,20251128,000000,1.8,1.84,1.71,1.82,52851,0
+IMCC.US,D,20251201,000000,1.87,1.87,1.67,1.78,114525,0
+IMCC.US,D,20251202,000000,1.77,1.795,1.7,1.75,88766,0
+IMCC.US,D,20251203,000000,1.7,1.74,1.65,1.69,44060,0
+IMCC.US,D,20251204,000000,1.74,1.8399,1.67,1.79,38471,0
+IMCC.US,D,20251205,000000,1.75,1.81,1.74,1.74,22598,0
+IMCC.US,D,20251208,000000,1.72,1.74,1.54,1.55,35265,0
+IMCC.US,D,20251209,000000,1.55,1.73,1.55,1.66,16713,0
+IMCC.US,D,20251210,000000,1.71,1.71,1.575,1.68,29281,0
+IMCC.US,D,20251211,000000,1.65,1.7395,1.5812,1.67,386423,0
+IMCC.US,D,20251212,000000,1.88,2.08,1.71,1.88,1874276,0
+IMCC.US,D,20251215,000000,1.9,1.9,1.39,1.52,883435,0
+IMCC.US,D,20251216,000000,1.42,1.75,1.41,1.73,932671,0
+IMCC.US,D,20251217,000000,1.81,1.91,1.5148,1.76,795838,0
+IMCC.US,D,20251218,000000,1.79,1.79,1.41,1.52,452144,0
+IMCC.US,D,20251219,000000,1.48,1.5924,1.44,1.56,117912,0
+IMCC.US,D,20251222,000000,1.58,1.61,1.4101,1.51,169675,0
+IMCC.US,D,20251223,000000,1.46,1.501,1.35,1.47,79833,0
+IMCC.US,D,20251224,000000,1.45,1.59,1.4069,1.48,49810,0
+IMCC.US,D,20251226,000000,1.49,1.49,1.39,1.43,26257,0
+IMCC.US,D,20251229,000000,1.33,1.44,1.33,1.38,48208,0
+IMCC.US,D,20251230,000000,1.5,1.5,1.4,1.44,105688,0
+IMCC.US,D,20251231,000000,1.44,1.45,1.36,1.39,37752,0
+IMCC.US,D,20260102,000000,1.38,1.525,1.38,1.49,53604,0
+IMCC.US,D,20260105,000000,1.56,1.56,1.38,1.45,53493,0
+IMCC.US,D,20260106,000000,1.44,1.5,1.41,1.47,33485,0
+IMCC.US,D,20260107,000000,1.4,1.4504,1.36,1.4,57505,0
+IMCC.US,D,20260108,000000,1.3822,1.5,1.36,1.44,281161,0
+IMCC.US,D,20260109,000000,1.4,1.54,1.4,1.42,88995,0
+IMCC.US,D,20260112,000000,1.4,1.45,1.37,1.39,109085,0
+IMCC.US,D,20260113,000000,1.38,1.4848,1.37,1.4,12669,0
+IMCC.US,D,20260114,000000,1.39,1.42,1.263,1.42,67099,0
+IMCC.US,D,20260115,000000,1.36,1.4478,1.3233,1.35,36606,0
+IMCC.US,D,20260116,000000,1.39,1.42,1.35,1.3778,15412,0
+IMCC.US,D,20260120,000000,1.3,1.34,1.295,1.31,46710,0
+IMCC.US,D,20260121,000000,1.3001,1.38,1.28,1.38,161339,0
+IMCC.US,D,20260122,000000,1.3158,1.48,1.3158,1.36,33113,0
+IMCC.US,D,20260123,000000,1.36,1.4398,1.34,1.35,20740,0
+IMCC.US,D,20260126,000000,1.38,1.43,1.35,1.37,27196,0
+IMCC.US,D,20260127,000000,1.4009,1.4009,1.26,1.36,110196,0
+IMCC.US,D,20260128,000000,1.32,1.48,1.1465,1.45,152950,0
+IMCC.US,D,20260129,000000,1.42,1.44,1.3,1.35,34246,0
+IMCC.US,D,20260130,000000,1.38,1.38,1.24,1.3,60069,0
+IMCC.US,D,20260202,000000,1.26,1.3,1.2339,1.28,148670,0
+IMCC.US,D,20260203,000000,1.24,1.29,1.2035,1.21,17625,0
+IMCC.US,D,20260204,000000,1.21,1.25,1.14,1.19,58486,0
+IMCC.US,D,20260205,000000,1.17,1.2313,1.12,1.13,58736,0
+IMCC.US,D,20260206,000000,1.102,1.24,1.102,1.15,24686,0
+IMCC.US,D,20260209,000000,1.15,1.165,1.11,1.14,20483,0
+IMCC.US,D,20260210,000000,1.16,1.19,1.1,1.16,19881,0
+IMCC.US,D,20260211,000000,1.15,1.2,1.1,1.18,31258,0
+IMCC.US,D,20260212,000000,1.2,1.2,0.9047,1.14,115798,0
+IMCC.US,D,20260213,000000,1.04,1.1502,1.04,1.09,7657,0
+IMCC.US,D,20260217,000000,1.1,1.11,1,1.0997,54400,0
+IMCC.US,D,20260218,000000,1.14,1.2,0.9702,1.01,88979,0
diff --git a/daily/us/nasdaq stocks/2/imdx.us.txt b/daily/us/nasdaq stocks/2/imdx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f2f69c25ff7b9df7e9bcba055ce8b93d2925f42
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imdx.us.txt	
@@ -0,0 +1,2544 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMDX.US,D,20160105,000000,178,204.8,172,202.2,2427.4,0
+IMDX.US,D,20160106,000000,200,200,170,178.6,1580.1,0
+IMDX.US,D,20160107,000000,180,180,145,145,3463,0
+IMDX.US,D,20160108,000000,168,168,139.6,139.8,1437.7,0
+IMDX.US,D,20160111,000000,124.6,124.6,84.65,99.4,4648.2,0
+IMDX.US,D,20160112,000000,98,112.2,74.6,82.2,2658.15,0
+IMDX.US,D,20160113,000000,80,82,73.4,73.8,1916.1,0
+IMDX.US,D,20160114,000000,64,80,51.8,79,4644.6,0
+IMDX.US,D,20160115,000000,72.8,76,63.6,70.2,883,0
+IMDX.US,D,20160119,000000,70.2,76.2,61.4,62.6,1570,0
+IMDX.US,D,20160120,000000,60,62.6,55.8,58.8,2342.45,0
+IMDX.US,D,20160121,000000,56,58,51.2,55.2,2740.8,0
+IMDX.US,D,20160122,000000,55,58,54,57.6,1391.45,0
+IMDX.US,D,20160125,000000,56.2,58,52,53.6,693.3,0
+IMDX.US,D,20160126,000000,49.002,54,49,53.2,778.2,0
+IMDX.US,D,20160127,000000,53,55,51.6,52.4,503.5,0
+IMDX.US,D,20160128,000000,54,55.2,52.8,53.98,1316.5,0
+IMDX.US,D,20160129,000000,54,83.8,54,83,4075,0
+IMDX.US,D,20160201,000000,80,80,71.4,79.2,3121.6,0
+IMDX.US,D,20160202,000000,77.2,84.258,76.876,77.2,2634.35,0
+IMDX.US,D,20160203,000000,79.8,79.8,71,72,1129.45,0
+IMDX.US,D,20160204,000000,71.794,71.794,68,71,1085.35,0
+IMDX.US,D,20160205,000000,69.002,69.8,64.8,66.4,914.9,0
+IMDX.US,D,20160208,000000,64,66.4,62.8,63.6,263.35,0
+IMDX.US,D,20160209,000000,63.2,66,60.2,60.6,460.2,0
+IMDX.US,D,20160210,000000,62.8,67.4,59.184,61.8,281.5,0
+IMDX.US,D,20160211,000000,59,61.998,58.876,61.7,393.9,0
+IMDX.US,D,20160212,000000,61.4,62,60,61.6,336.65,0
+IMDX.US,D,20160216,000000,63.8,63.8,57,61.2,979.4,0
+IMDX.US,D,20160217,000000,60.4,72,60,71.2,1978.75,0
+IMDX.US,D,20160218,000000,73,77.4,72.496,74,733.05,0
+IMDX.US,D,20160219,000000,74,76.2,68,68,847.8,0
+IMDX.US,D,20160222,000000,67.8,69.8,66.4,66.4,188.1,0
+IMDX.US,D,20160223,000000,60.4,68,59,67,971.4,0
+IMDX.US,D,20160224,000000,65.2,67.8,65.2,66.8,441.7,0
+IMDX.US,D,20160225,000000,64,69,64,67,764.7,0
+IMDX.US,D,20160226,000000,66.2,68.28,63.2,67,386.15,0
+IMDX.US,D,20160229,000000,65.4,77,65.312,76.8,1003.5,0
+IMDX.US,D,20160301,000000,77,88.998,71.6,87.8,1743,0
+IMDX.US,D,20160302,000000,88,96.6,87.4,89.6,827.35,0
+IMDX.US,D,20160303,000000,89.6,97.6,89.6,92.4,996.35,0
+IMDX.US,D,20160304,000000,92.8,92.8,89,90,834.4,0
+IMDX.US,D,20160307,000000,90.8,94,88.8,91.4,872,0
+IMDX.US,D,20160308,000000,97.8,97.8,91,95.6,1227.7,0
+IMDX.US,D,20160309,000000,95.6,100,93.4,94.6,1076.85,0
+IMDX.US,D,20160310,000000,97,105.4,95.202,102.4,1400.85,0
+IMDX.US,D,20160311,000000,106.4,121,106.4,121,2470.65,0
+IMDX.US,D,20160314,000000,129,139.4,123.4,124.2,3157.4,0
+IMDX.US,D,20160315,000000,125,128,116,116.4,1013.25,0
+IMDX.US,D,20160316,000000,118,122.6,118,121,1147.7,0
+IMDX.US,D,20160317,000000,123,128,112.2,113.6,1742.5,0
+IMDX.US,D,20160318,000000,115,118,110.2,110.2,2916.15,0
+IMDX.US,D,20160321,000000,110,113,107,107.8,1283.65,0
+IMDX.US,D,20160322,000000,105.4,110,101.6,108,836.7,0
+IMDX.US,D,20160323,000000,104,109.2,100,101.2,1419.15,0
+IMDX.US,D,20160324,000000,100,104,99.4,101.4,579.7,0
+IMDX.US,D,20160328,000000,102.4,106.6,100.8,105.2,284,0
+IMDX.US,D,20160329,000000,104,104,98.4,101,911.4,0
+IMDX.US,D,20160330,000000,100.8,102.8,90,94.6,604.05,0
+IMDX.US,D,20160331,000000,94,96.018,90.6,92.2,759.65,0
+IMDX.US,D,20160401,000000,81,95.976,80,84.4,1602.15,0
+IMDX.US,D,20160404,000000,94.2,126,87,121.4,10897.4,0
+IMDX.US,D,20160405,000000,121,126,109.8,111.4,6387.75,0
+IMDX.US,D,20160406,000000,113.4,120,111.2,119.6,2842.4,0
+IMDX.US,D,20160407,000000,120.4,120.4,109,109.2,1778.65,0
+IMDX.US,D,20160408,000000,111,116.8,109.152,115.6,865.1,0
+IMDX.US,D,20160411,000000,115.2,119.8,110,110,1247.25,0
+IMDX.US,D,20160412,000000,112,112.22,105,107.6,811.4,0
+IMDX.US,D,20160413,000000,110.8,110.8,106.2,110,474,0
+IMDX.US,D,20160414,000000,109.48,114.8,105,106,1185.9,0
+IMDX.US,D,20160415,000000,104.8,113.8,104.8,110.2,605.8,0
+IMDX.US,D,20160418,000000,114,120,112.4,119,1068.6,0
+IMDX.US,D,20160419,000000,116,120,116,118.2,591.95,0
+IMDX.US,D,20160420,000000,116,119.8,116,118.6,790.85,0
+IMDX.US,D,20160421,000000,119.8,120.798,118,120,929.45,0
+IMDX.US,D,20160422,000000,119.6,120,110.4,111.8,1560.7,0
+IMDX.US,D,20160425,000000,100,110,100,107,1885.55,0
+IMDX.US,D,20160426,000000,111.8,111.8,100.4,104.2,1501,0
+IMDX.US,D,20160427,000000,102.2,105.4,100.2,104,668.1,0
+IMDX.US,D,20160428,000000,104.42,108.38,101,107.2,286.4,0
+IMDX.US,D,20160429,000000,109,109,101.6,103.8,613.15,0
+IMDX.US,D,20160502,000000,103.888,111.4,103,108,667.1,0
+IMDX.US,D,20160503,000000,106,109.8,103.736,105.8,420.1,0
+IMDX.US,D,20160504,000000,106,106,97.6,100.4,991.9,0
+IMDX.US,D,20160505,000000,100.8,102.8,99,102,502.65,0
+IMDX.US,D,20160506,000000,101,102.5,96,100,366,0
+IMDX.US,D,20160509,000000,99.4,103.6,89.6,92.4,1227.25,0
+IMDX.US,D,20160510,000000,94,98.6,94,94.4,393.65,0
+IMDX.US,D,20160511,000000,91.002,97.8,90,90.4,885.7,0
+IMDX.US,D,20160512,000000,91.1,91.4,86,86.6,1232.35,0
+IMDX.US,D,20160513,000000,86,86,75,80.4,1462.5,0
+IMDX.US,D,20160516,000000,83,85.798,72,77.6,790,0
+IMDX.US,D,20160517,000000,79.6,79.8,76.2,78.2,772.6,0
+IMDX.US,D,20160518,000000,77.6,83.8,77.6,81.4,607.25,0
+IMDX.US,D,20160519,000000,73.6,83.8,73.6,82,664.8,0
+IMDX.US,D,20160520,000000,82.4,85,76,81.2,687.75,0
+IMDX.US,D,20160523,000000,83.6,83.6,78.8,80,267.3,0
+IMDX.US,D,20160524,000000,81.6,82,80.6,81.6,220.4,0
+IMDX.US,D,20160525,000000,83.6,83.6,79.6,81.2,443.25,0
+IMDX.US,D,20160526,000000,80.6,82,80.202,81.8,264.45,0
+IMDX.US,D,20160527,000000,83.798,83.8,81.6,82.4,389.5,0
+IMDX.US,D,20160531,000000,81.4,86,79.2,85.2,243.95,0
+IMDX.US,D,20160601,000000,82.6,86.4,81.2,81.6,229.05,0
+IMDX.US,D,20160602,000000,82,85.8,80.202,82.4,428.1,0
+IMDX.US,D,20160603,000000,81,83,80.6,83,1167.5,0
+IMDX.US,D,20160606,000000,85,94.8,85,90.6,1574,0
+IMDX.US,D,20160607,000000,90.988,91.6,85,87,765.8,0
+IMDX.US,D,20160608,000000,85.6,86.058,85,85,196.95,0
+IMDX.US,D,20160609,000000,85,86,83,84,198.25,0
+IMDX.US,D,20160610,000000,83.4,85.4,80.002,83.8,964.4,0
+IMDX.US,D,20160613,000000,79.802,87.4,79.802,84,291.2,0
+IMDX.US,D,20160614,000000,83.2,86.2,81,84.2,466.15,0
+IMDX.US,D,20160615,000000,82.8,90.8,82.8,88.8,432.65,0
+IMDX.US,D,20160616,000000,86.7,92.2,85.4,91.6,591.65,0
+IMDX.US,D,20160617,000000,91.4,106.4,87.4,99.8,2769.5,0
+IMDX.US,D,20160620,000000,114,115,91.2,92,1786.05,0
+IMDX.US,D,20160621,000000,89,90.4,79,80,2354.45,0
+IMDX.US,D,20160622,000000,80,82.4,74.6,77.4,2581.35,0
+IMDX.US,D,20160623,000000,77.2,77.4,74,74.4,1291.2,0
+IMDX.US,D,20160624,000000,74,74.298,66.622,71.2,15916.5,0
+IMDX.US,D,20160627,000000,67.4,70.8,66.8,67.4,1376.3,0
+IMDX.US,D,20160628,000000,65.2,83,62.6,76.4,4213,0
+IMDX.US,D,20160629,000000,75.8,83.8,73.8,73.8,1744,0
+IMDX.US,D,20160630,000000,74,74,65.8,71.2,2171.05,0
+IMDX.US,D,20160701,000000,70.4,71.6,69.002,69.002,312.5,0
+IMDX.US,D,20160705,000000,65.2,68,62,65,1514.7,0
+IMDX.US,D,20160706,000000,65,71.4,63.2,69,2225.35,0
+IMDX.US,D,20160707,000000,70,76,70,72.6,1540.7,0
+IMDX.US,D,20160708,000000,72.6,75,70,73,1214.4,0
+IMDX.US,D,20160711,000000,72.4,75.6,72.4,74.6,396.2,0
+IMDX.US,D,20160712,000000,74.2,78.2,74.2,76.8,465,0
+IMDX.US,D,20160713,000000,78.6,80.4,76,76.2,633.4,0
+IMDX.US,D,20160714,000000,77,78,77,77.6,446.4,0
+IMDX.US,D,20160715,000000,76.4,78.2,76.2,76.6,245.55,0
+IMDX.US,D,20160718,000000,76.2,77.8,76.2,77,207.15,0
+IMDX.US,D,20160719,000000,76.2,77.4,76,76.2,389.5,0
+IMDX.US,D,20160720,000000,76,77.4,76,76,242.45,0
+IMDX.US,D,20160721,000000,81.4,81.4,76.2,76.6,502,0
+IMDX.US,D,20160722,000000,76,76.2,76,76,189.35,0
+IMDX.US,D,20160725,000000,76,76.4,72,72.4,605,0
+IMDX.US,D,20160726,000000,67,74.4,67,72,1270.3,0
+IMDX.US,D,20160727,000000,69.6,77.906,69.6,76.4,919.55,0
+IMDX.US,D,20160728,000000,77,79.118,74.6,77.4,399.45,0
+IMDX.US,D,20160729,000000,75.8,77.6,74.6,75.4,295.1,0
+IMDX.US,D,20160801,000000,74.446,74.6,72.4,73.4,1431.2,0
+IMDX.US,D,20160802,000000,73.4,86,73.4,84,2633.95,0
+IMDX.US,D,20160803,000000,82.2,85,79.37,84,826.45,0
+IMDX.US,D,20160804,000000,81.2,86.6,81,82,2147.6,0
+IMDX.US,D,20160805,000000,81,83,73.2,78.8,2753.55,0
+IMDX.US,D,20160808,000000,79,82.69,79,82.2,244.35,0
+IMDX.US,D,20160809,000000,82.79,84.2,79.96,81.6,668.35,0
+IMDX.US,D,20160810,000000,81,86.6,80,80.8,2066.1,0
+IMDX.US,D,20160811,000000,88,88,84.8,86.998,737.2,0
+IMDX.US,D,20160812,000000,87,88.8,84,88,985.4,0
+IMDX.US,D,20160815,000000,88,89,86,86,442.4,0
+IMDX.US,D,20160816,000000,87,87.8,84.2,84.6,470.75,0
+IMDX.US,D,20160817,000000,85.4,85.4,84.8,84.8,27.6,0
+IMDX.US,D,20160818,000000,86,86.598,85,85,80.85,0
+IMDX.US,D,20160819,000000,84.2,85,84.2,84.2,60.1,0
+IMDX.US,D,20160822,000000,84,84,80.8,83.8,790.35,0
+IMDX.US,D,20160823,000000,83.4,84.4,81.2,81.4,319.85,0
+IMDX.US,D,20160824,000000,81.4,81.4,77,78.2,1688.2,0
+IMDX.US,D,20160825,000000,79.2,81,76,79.4,994.85,0
+IMDX.US,D,20160826,000000,79.4,81.398,77.684,80.4,257,0
+IMDX.US,D,20160829,000000,80.4,80.518,78.53,78.6,304.5,0
+IMDX.US,D,20160830,000000,79.4,80.6,77.4,77.998,220.85,0
+IMDX.US,D,20160831,000000,77,77.39,75,77.39,159.95,0
+IMDX.US,D,20160901,000000,68.8,75.2,68,71.8,1110.7,0
+IMDX.US,D,20160902,000000,71.8,73.4,70,70.2,541.85,0
+IMDX.US,D,20160906,000000,72,73.998,69.4,73.48,551.4,0
+IMDX.US,D,20160907,000000,73.6,75.6,72,73,444.35,0
+IMDX.US,D,20160908,000000,72.2,74.18,72,73,750.05,0
+IMDX.US,D,20160909,000000,75.6,75.6,72.4,72.4,193.05,0
+IMDX.US,D,20160912,000000,74.8,77.2,73.76,77.2,218,0
+IMDX.US,D,20160913,000000,78.65,85,78,82.4,1539.2,0
+IMDX.US,D,20160914,000000,83.6,84.1,80.4,80.4,483.95,0
+IMDX.US,D,20160915,000000,82.2,82.2,79,79.598,724.85,0
+IMDX.US,D,20160916,000000,81.4,81.4,77,79.6,504.85,0
+IMDX.US,D,20160919,000000,80.4,82,77.4,78.602,1656.4,0
+IMDX.US,D,20160920,000000,78.6,84.6,78.6,83.6,1590.7,0
+IMDX.US,D,20160921,000000,82.4,92.6,82.4,91.402,5013.6,0
+IMDX.US,D,20160922,000000,91,93,91,92.4,480,0
+IMDX.US,D,20160923,000000,92.202,99,92.002,99,1345.9,0
+IMDX.US,D,20160926,000000,100,105.6,100,104,3529.9,0
+IMDX.US,D,20160927,000000,106.6,107,103.2,104.4,1023.05,0
+IMDX.US,D,20160928,000000,104.4,108.2,102.8,106.4,1847.05,0
+IMDX.US,D,20160929,000000,106.6,106.6,103,104.6,1567.75,0
+IMDX.US,D,20160930,000000,102.614,102.614,100,100.8,1853.35,0
+IMDX.US,D,20161003,000000,100.202,101.04,100.202,101,80.05,0
+IMDX.US,D,20161004,000000,102.652,102.998,100,100.81,663.2,0
+IMDX.US,D,20161005,000000,100.578,115.2,100.578,114.4,5953.45,0
+IMDX.US,D,20161006,000000,114,127.4,114,126,6615.75,0
+IMDX.US,D,20161007,000000,124.2,127.5,120,120,1528.85,0
+IMDX.US,D,20161010,000000,119.4,120.68,115.02,115.8,2310.25,0
+IMDX.US,D,20161011,000000,115.6,115.956,105.4,105.6,1143.35,0
+IMDX.US,D,20161012,000000,105,105,92.8,93,2818.95,0
+IMDX.US,D,20161013,000000,90.408,91.4,75,86.4,2885.9,0
+IMDX.US,D,20161014,000000,84.4,86.314,81.4,83,335.85,0
+IMDX.US,D,20161017,000000,84.6,93.398,83.672,86.4,1837.4,0
+IMDX.US,D,20161018,000000,86.4,90.246,84.4,89.6,1704.25,0
+IMDX.US,D,20161019,000000,90,91.198,89.2,89.776,1298.9,0
+IMDX.US,D,20161020,000000,90,90,86.6,87,178.25,0
+IMDX.US,D,20161021,000000,86,87.2,85.2,86,583.45,0
+IMDX.US,D,20161024,000000,86,86.2,82.2,82.2,239.3,0
+IMDX.US,D,20161025,000000,82.418,85.6,82.4,85.2,511.7,0
+IMDX.US,D,20161026,000000,88,88,82,83.398,335.3,0
+IMDX.US,D,20161027,000000,82.922,82.922,82,82,95.45,0
+IMDX.US,D,20161028,000000,81.2,83.496,81.2,81.4,256.6,0
+IMDX.US,D,20161031,000000,81.2,82.2,81,81,98.2,0
+IMDX.US,D,20161101,000000,81,82,80,82,107.2,0
+IMDX.US,D,20161102,000000,81,82,80.2,81,139.55,0
+IMDX.US,D,20161103,000000,80,82,79,79,892.05,0
+IMDX.US,D,20161104,000000,79,82,79,79,666.75,0
+IMDX.US,D,20161107,000000,79,79.9,79,79,258.6,0
+IMDX.US,D,20161108,000000,79,82,79,82,253.7,0
+IMDX.US,D,20161109,000000,81,85,80,85,499.4,0
+IMDX.US,D,20161110,000000,87,93,85.1,91.6,760.45,0
+IMDX.US,D,20161111,000000,88,101,88,100.5,1001.15,0
+IMDX.US,D,20161114,000000,101,103,100,103,342.2,0
+IMDX.US,D,20161115,000000,103.356,104,102,103.246,85.65,0
+IMDX.US,D,20161116,000000,102,105,102,103,1239.6,0
+IMDX.US,D,20161117,000000,102,104,100,101,754.65,0
+IMDX.US,D,20161118,000000,103,103.5,98,98,528.1,0
+IMDX.US,D,20161121,000000,98,99,98,98,217.2,0
+IMDX.US,D,20161122,000000,98,123,96,115,5873.65,0
+IMDX.US,D,20161123,000000,122,138,117,136,4289.75,0
+IMDX.US,D,20161125,000000,137,138,129,130,2652.55,0
+IMDX.US,D,20161128,000000,137,137.392,128,132,1940.4,0
+IMDX.US,D,20161129,000000,129,131,124,124,1162.9,0
+IMDX.US,D,20161130,000000,125,131.24,120,120,1511.75,0
+IMDX.US,D,20161201,000000,120,123.9,115.316,123.9,976,0
+IMDX.US,D,20161202,000000,123.9,123.9,120,123,376.7,0
+IMDX.US,D,20161205,000000,125,147,125,127,1306.15,0
+IMDX.US,D,20161206,000000,127,132,123,129,1595.55,0
+IMDX.US,D,20161207,000000,129,130,117,126.612,2176.6,0
+IMDX.US,D,20161208,000000,124,124,121,122,611.7,0
+IMDX.US,D,20161209,000000,123,123,120,122,430.55,0
+IMDX.US,D,20161212,000000,121,124,121,124,308.6,0
+IMDX.US,D,20161213,000000,124,135,124,135,921.7,0
+IMDX.US,D,20161214,000000,135,138,133,133,993.2,0
+IMDX.US,D,20161215,000000,135,135,124.1,127,1080.5,0
+IMDX.US,D,20161216,000000,127,143,125.326,143,1039.1,0
+IMDX.US,D,20161219,000000,143,149,133,139,2071.6,0
+IMDX.US,D,20161220,000000,140,149,139,148,1314.55,0
+IMDX.US,D,20161221,000000,148,148.548,142.95,145,547.55,0
+IMDX.US,D,20161222,000000,148,148.652,141,144,1211.95,0
+IMDX.US,D,20161223,000000,143,159,141,154,2973.55,0
+IMDX.US,D,20161227,000000,156,157,147.924,149,339.05,0
+IMDX.US,D,20161228,000000,148,149,143,144,682.65,0
+IMDX.US,D,20161229,000000,146,146,132,134,898.1,0
+IMDX.US,D,20161230,000000,136,141,136,141,823.55,0
+IMDX.US,D,20170103,000000,143,143,133.334,135,918.85,0
+IMDX.US,D,20170104,000000,140,142,138.44,139,305.55,0
+IMDX.US,D,20170105,000000,140,140,139,139,342.15,0
+IMDX.US,D,20170106,000000,139,141.9,139,140,147.15,0
+IMDX.US,D,20170109,000000,140,140,132,136,579.6,0
+IMDX.US,D,20170110,000000,134,138,132,135,395.15,0
+IMDX.US,D,20170111,000000,134.574,139,134.468,139,154.2,0
+IMDX.US,D,20170112,000000,137,137,132,136,561.8,0
+IMDX.US,D,20170113,000000,136,139,136,138,208.15,0
+IMDX.US,D,20170117,000000,136,136,132,133,434.7,0
+IMDX.US,D,20170118,000000,130,134,115,120,2577.6,0
+IMDX.US,D,20170119,000000,119,122,115,120,1081.4,0
+IMDX.US,D,20170120,000000,121,121,117.78,119,336.85,0
+IMDX.US,D,20170123,000000,119,121,117,121,395.65,0
+IMDX.US,D,20170124,000000,123.194,123.194,119,121,211.5,0
+IMDX.US,D,20170125,000000,119,120.246,117,119,321.15,0
+IMDX.US,D,20170126,000000,115.638,117,115,116,364.6,0
+IMDX.US,D,20170127,000000,116.9,121,116,116,469.35,0
+IMDX.US,D,20170130,000000,116,118.25,115,117,827.15,0
+IMDX.US,D,20170131,000000,115,116,106,111,1913.3,0
+IMDX.US,D,20170201,000000,109,114,108,114,623.2,0
+IMDX.US,D,20170202,000000,111,113,106,107,1166.15,0
+IMDX.US,D,20170203,000000,107,109,107,108,347.9,0
+IMDX.US,D,20170206,000000,110,110,107,109,398.1,0
+IMDX.US,D,20170207,000000,108,111,106.256,111,659.2,0
+IMDX.US,D,20170208,000000,110,111,108,109,428.1,0
+IMDX.US,D,20170209,000000,108,108.36,102,105,1574.55,0
+IMDX.US,D,20170210,000000,103.306,104.314,102,103,567.3,0
+IMDX.US,D,20170213,000000,102,105,100,102,769.7,0
+IMDX.US,D,20170214,000000,103,108,99,100,1092.35,0
+IMDX.US,D,20170215,000000,99,101,98,99,554.6,0
+IMDX.US,D,20170216,000000,97,97,92,94,843.85,0
+IMDX.US,D,20170217,000000,95,97,94,97,267.6,0
+IMDX.US,D,20170221,000000,97,101.1,97,101,280.4,0
+IMDX.US,D,20170222,000000,99.8,101,99.8,101,199.6,0
+IMDX.US,D,20170223,000000,101,101,97,99.624,867.5,0
+IMDX.US,D,20170224,000000,100,105,100,103,433.5,0
+IMDX.US,D,20170227,000000,99,113,95.344,113,523.8,0
+IMDX.US,D,20170228,000000,115,120.5,112,113,1496.45,0
+IMDX.US,D,20170301,000000,112.58,114,110,114,507.5,0
+IMDX.US,D,20170302,000000,114.82,121,114.82,119,237.4,0
+IMDX.US,D,20170303,000000,118,121.626,115.5,117,585.6,0
+IMDX.US,D,20170306,000000,129,133,121,124,2831.35,0
+IMDX.US,D,20170307,000000,124,124,117,117,7338.05,0
+IMDX.US,D,20170308,000000,118,122.8,113,115,1721.8,0
+IMDX.US,D,20170309,000000,115,120,104.408,106,2439.15,0
+IMDX.US,D,20170310,000000,105.9,107.59,101,101,2067.15,0
+IMDX.US,D,20170313,000000,103,105,99,99,1597.85,0
+IMDX.US,D,20170314,000000,99,114,99,114,563.15,0
+IMDX.US,D,20170315,000000,116,118,112,112,1045.4,0
+IMDX.US,D,20170316,000000,112,113,106.81,107,720.45,0
+IMDX.US,D,20170317,000000,108,110,107.736,110,575.05,0
+IMDX.US,D,20170320,000000,112,117,112,116,697.6,0
+IMDX.US,D,20170321,000000,116.9,118.5,113,113,300.6,0
+IMDX.US,D,20170322,000000,114,116,114,114.68,136.25,0
+IMDX.US,D,20170323,000000,116,119,116,116,721.15,0
+IMDX.US,D,20170324,000000,117.61,118,115.6,115.6,167.35,0
+IMDX.US,D,20170327,000000,119,119,117.732,118,74.1,0
+IMDX.US,D,20170328,000000,120,120,118,118,351.45,0
+IMDX.US,D,20170329,000000,118.2,120,117,117,327.7,0
+IMDX.US,D,20170330,000000,120,120,117,119,420.15,0
+IMDX.US,D,20170331,000000,118,121,118,119,903.45,0
+IMDX.US,D,20170403,000000,118,120,118,119,202.7,0
+IMDX.US,D,20170404,000000,120,120,119,119,287.95,0
+IMDX.US,D,20170405,000000,120,120,118,118,319.05,0
+IMDX.US,D,20170406,000000,118,120,118,119,205.2,0
+IMDX.US,D,20170407,000000,119,119,118,119,385.6,0
+IMDX.US,D,20170410,000000,119,120,118.318,120,214.55,0
+IMDX.US,D,20170411,000000,120,120,118,119,279.9,0
+IMDX.US,D,20170412,000000,116.9,120,116.9,120,255.15,0
+IMDX.US,D,20170413,000000,119,120,118.318,119,84.5,0
+IMDX.US,D,20170417,000000,119,119.58,118.2,118.462,255.85,0
+IMDX.US,D,20170418,000000,119,119,116,116,271.75,0
+IMDX.US,D,20170419,000000,116,120,116,119,494.85,0
+IMDX.US,D,20170420,000000,119,119,118,119,351.75,0
+IMDX.US,D,20170421,000000,119,120,117.876,119,233.95,0
+IMDX.US,D,20170424,000000,118,119,117,119,316.6,0
+IMDX.US,D,20170425,000000,120,120,117,119,336.45,0
+IMDX.US,D,20170426,000000,119,120,117,118,604.5,0
+IMDX.US,D,20170427,000000,115.982,119,115.982,119,301.75,0
+IMDX.US,D,20170428,000000,116,119,116,119,234.2,0
+IMDX.US,D,20170501,000000,117,120,117,120,269.35,0
+IMDX.US,D,20170502,000000,120,120,118.208,119,149.35,0
+IMDX.US,D,20170503,000000,117,120,117,120,625.5,0
+IMDX.US,D,20170504,000000,119,120,117,120,188.45,0
+IMDX.US,D,20170505,000000,120,120,118,119,249.15,0
+IMDX.US,D,20170508,000000,120,120,118.526,119,781.55,0
+IMDX.US,D,20170509,000000,118,119,116,117,285.95,0
+IMDX.US,D,20170510,000000,116,118,115,115,346.5,0
+IMDX.US,D,20170511,000000,113,115,111,113,1230.05,0
+IMDX.US,D,20170512,000000,112.438,117,112.18,117,652.45,0
+IMDX.US,D,20170515,000000,116,119,116,118,232.4,0
+IMDX.US,D,20170516,000000,117,118,116,117,324.35,0
+IMDX.US,D,20170517,000000,115.6,117,113,116,320.45,0
+IMDX.US,D,20170518,000000,114.32,118,114,118,323.1,0
+IMDX.US,D,20170519,000000,119,119,117,119,1149.6,0
+IMDX.US,D,20170522,000000,120,157.08,116.1,147,64657.75,0
+IMDX.US,D,20170523,000000,147,147,110,126,21473.95,0
+IMDX.US,D,20170524,000000,126,127.56,115,118,3321.5,0
+IMDX.US,D,20170525,000000,120,120,112,115,1971.95,0
+IMDX.US,D,20170526,000000,115,116,104,106,1879.65,0
+IMDX.US,D,20170530,000000,106,109.2,104,106,2095.75,0
+IMDX.US,D,20170531,000000,105,112,101.706,111,1646.7,0
+IMDX.US,D,20170601,000000,111,111,103,110,1434.75,0
+IMDX.US,D,20170602,000000,109,113,107,113,1437.85,0
+IMDX.US,D,20170605,000000,111,111,108,110,1039.05,0
+IMDX.US,D,20170606,000000,111,112,106,108,1062,0
+IMDX.US,D,20170607,000000,106,107,104,105,1135.8,0
+IMDX.US,D,20170608,000000,106,106,102,103,767.15,0
+IMDX.US,D,20170609,000000,103,104,102,104,280,0
+IMDX.US,D,20170612,000000,103,105,101,101,652.15,0
+IMDX.US,D,20170613,000000,103,106,101,105,1008.7,0
+IMDX.US,D,20170614,000000,105,105,101,102,1173.9,0
+IMDX.US,D,20170615,000000,107,107,100,102,1091.25,0
+IMDX.US,D,20170616,000000,101,103,100,100,701.55,0
+IMDX.US,D,20170619,000000,103,103,95,99,1372.75,0
+IMDX.US,D,20170620,000000,100,106,100,106,1336.55,0
+IMDX.US,D,20170621,000000,106,107.8,104.334,107,1307.25,0
+IMDX.US,D,20170622,000000,108,109,106,107,1471.85,0
+IMDX.US,D,20170623,000000,108,108,96,108,15206.8,0
+IMDX.US,D,20170626,000000,107,109,107,108,367.2,0
+IMDX.US,D,20170627,000000,107,108,105,106,646.95,0
+IMDX.US,D,20170628,000000,107,107,100,102,1619.5,0
+IMDX.US,D,20170629,000000,102,109,101,109,1115,0
+IMDX.US,D,20170630,000000,107,107.012,102,104,810.8,0
+IMDX.US,D,20170703,000000,104,105,102,105,432.8,0
+IMDX.US,D,20170705,000000,105,105,103,105,285.5,0
+IMDX.US,D,20170706,000000,103,104,101,102,191.8,0
+IMDX.US,D,20170707,000000,102.39,102.39,100,101,368.15,0
+IMDX.US,D,20170710,000000,100.442,101,99,99,1198.55,0
+IMDX.US,D,20170711,000000,98,100,97,98,463.75,0
+IMDX.US,D,20170712,000000,96.5,97,94,97,2277.8,0
+IMDX.US,D,20170713,000000,98,98,93,95,777.7,0
+IMDX.US,D,20170714,000000,94.1,95,93,95,707,0
+IMDX.US,D,20170717,000000,94.36,95,94,95,313.05,0
+IMDX.US,D,20170718,000000,94,95,94,95,100.5,0
+IMDX.US,D,20170719,000000,93.294,94.876,91.8,92,565.45,0
+IMDX.US,D,20170720,000000,90,90,85,86,2146.75,0
+IMDX.US,D,20170721,000000,88,88,86,86,657.8,0
+IMDX.US,D,20170724,000000,87,92,77,84,2318.95,0
+IMDX.US,D,20170725,000000,84,87.714,83.9,87,1466.65,0
+IMDX.US,D,20170726,000000,88,88,85,88,961.7,0
+IMDX.US,D,20170727,000000,87,88,87,88,368.25,0
+IMDX.US,D,20170728,000000,85,88,72,72,1258.75,0
+IMDX.US,D,20170731,000000,81,87,77.1,79,726.3,0
+IMDX.US,D,20170801,000000,75,80,75,80,879.9,0
+IMDX.US,D,20170802,000000,82,82,79,82,673.25,0
+IMDX.US,D,20170803,000000,81,82.55,76,81,441.45,0
+IMDX.US,D,20170804,000000,82,89,81,89,916,0
+IMDX.US,D,20170807,000000,90,94,89.6,94,1670.9,0
+IMDX.US,D,20170808,000000,93,94,90,91,375.05,0
+IMDX.US,D,20170809,000000,92,95,88.2,92,653.35,0
+IMDX.US,D,20170810,000000,94,104.4,93,93,1250.55,0
+IMDX.US,D,20170811,000000,101,101,91,92,638.35,0
+IMDX.US,D,20170814,000000,93,99,92.996,99,531.6,0
+IMDX.US,D,20170815,000000,101,102,97,102,2463.4,0
+IMDX.US,D,20170816,000000,101,103,97,97,833.05,0
+IMDX.US,D,20170817,000000,101,102.9,100,102,980,0
+IMDX.US,D,20170818,000000,100,101,99,99,914.55,0
+IMDX.US,D,20170821,000000,99,99,94,95,807.65,0
+IMDX.US,D,20170822,000000,98.512,101,98.512,101,729.65,0
+IMDX.US,D,20170823,000000,100,103,98.606,103,774.65,0
+IMDX.US,D,20170824,000000,103,105,101,102,1537.95,0
+IMDX.US,D,20170825,000000,108,108,101,105,947.15,0
+IMDX.US,D,20170828,000000,108,109,106,107,705.45,0
+IMDX.US,D,20170829,000000,110,110,107.1,110,411,0
+IMDX.US,D,20170830,000000,111,115,111,114,914.95,0
+IMDX.US,D,20170831,000000,114,115,112,113,737.1,0
+IMDX.US,D,20170901,000000,115,115,112,115,1142.5,0
+IMDX.US,D,20170905,000000,111,114,108,108,739.25,0
+IMDX.US,D,20170906,000000,106,106.2,100,101,1249.8,0
+IMDX.US,D,20170907,000000,101.086,109,100.35,104,1594.55,0
+IMDX.US,D,20170908,000000,105,113,105,111,730,0
+IMDX.US,D,20170911,000000,115,121.8,112.786,121,3438.45,0
+IMDX.US,D,20170912,000000,123,126,116,122,2180.65,0
+IMDX.US,D,20170913,000000,124,125,120,122,1016.9,0
+IMDX.US,D,20170914,000000,121.56,121.56,117,118,1010.9,0
+IMDX.US,D,20170915,000000,120,131,117,131,5029.4,0
+IMDX.US,D,20170918,000000,136,140,128,132,2146.05,0
+IMDX.US,D,20170919,000000,131,131,128,130,1657.9,0
+IMDX.US,D,20170920,000000,132,132,129.406,132,730.5,0
+IMDX.US,D,20170921,000000,133,133,132,133,464.55,0
+IMDX.US,D,20170922,000000,132,133,131.4,132,244.95,0
+IMDX.US,D,20170925,000000,134,136,130,131,1090.75,0
+IMDX.US,D,20170926,000000,130,132,128.1,131,488.9,0
+IMDX.US,D,20170927,000000,131.612,149,131.6,137,4504.6,0
+IMDX.US,D,20170928,000000,140,146,137.474,144,1674.95,0
+IMDX.US,D,20170929,000000,148,152.8,147,151,3881,0
+IMDX.US,D,20171002,000000,151,151,134,148,2602.4,0
+IMDX.US,D,20171003,000000,145,145,134,135,1633.4,0
+IMDX.US,D,20171004,000000,135,136,117,122,4184.05,0
+IMDX.US,D,20171005,000000,121,125,120,125,822.85,0
+IMDX.US,D,20171006,000000,125,126.55,118,119,1524.6,0
+IMDX.US,D,20171009,000000,118,125,118,125,984.8,0
+IMDX.US,D,20171010,000000,124,133,124,133,427.2,0
+IMDX.US,D,20171011,000000,132,141.722,131,140,1755.45,0
+IMDX.US,D,20171012,000000,138,140,138,138,431.1,0
+IMDX.US,D,20171013,000000,140,140,134,134,244.25,0
+IMDX.US,D,20171016,000000,133,134,126,127,893.1,0
+IMDX.US,D,20171017,000000,127,128,123.468,127,1101.35,0
+IMDX.US,D,20171018,000000,133.18,133.18,127,127,289.65,0
+IMDX.US,D,20171019,000000,132,132,124.1,127,503.6,0
+IMDX.US,D,20171020,000000,129,130,127.672,130,328,0
+IMDX.US,D,20171023,000000,131,133,130,130,144.2,0
+IMDX.US,D,20171024,000000,131,131.6,126,126,364.9,0
+IMDX.US,D,20171025,000000,127,127,117,119,718.5,0
+IMDX.US,D,20171026,000000,121,122,117,122,680.8,0
+IMDX.US,D,20171027,000000,122.382,122.382,119,120,460.2,0
+IMDX.US,D,20171030,000000,123,123.6,120,120,499.25,0
+IMDX.US,D,20171031,000000,121,123,119,121,537.65,0
+IMDX.US,D,20171101,000000,120,120.5,120,120,526.1,0
+IMDX.US,D,20171102,000000,120,120.606,116,119,999.8,0
+IMDX.US,D,20171103,000000,117,118,117,118,458.8,0
+IMDX.US,D,20171106,000000,116.488,118,116,118,405.2,0
+IMDX.US,D,20171107,000000,117,117,113,113,1049.05,0
+IMDX.US,D,20171108,000000,112,119,112,116,546.95,0
+IMDX.US,D,20171109,000000,116,117,115.6,117,216.45,0
+IMDX.US,D,20171110,000000,117.764,119,117.764,118,754.05,0
+IMDX.US,D,20171113,000000,119,119,117,119,468.15,0
+IMDX.US,D,20171114,000000,117,119,116,118,473.6,0
+IMDX.US,D,20171115,000000,119,119,84,93,6700.55,0
+IMDX.US,D,20171116,000000,92,94,92,93,1292.1,0
+IMDX.US,D,20171117,000000,92,92,82.5,88,2379,0
+IMDX.US,D,20171120,000000,88,88,85,88,864.35,0
+IMDX.US,D,20171121,000000,85,87.28,84.9,86,1125.35,0
+IMDX.US,D,20171122,000000,85,85,82,82,1878.85,0
+IMDX.US,D,20171124,000000,83,85,76,78,2767.1,0
+IMDX.US,D,20171127,000000,79,86,78,78,4383.7,0
+IMDX.US,D,20171128,000000,79,79,77,79,1912.95,0
+IMDX.US,D,20171129,000000,79.8,82,79.8,81,836.7,0
+IMDX.US,D,20171130,000000,82,101,82,101,2402.55,0
+IMDX.US,D,20171201,000000,99,103,97.2,101,622.9,0
+IMDX.US,D,20171204,000000,105,105,103,104,693.05,0
+IMDX.US,D,20171205,000000,103,103,98,102,779.5,0
+IMDX.US,D,20171206,000000,101,104.62,100.8,103,484.1,0
+IMDX.US,D,20171207,000000,95,104,95,103,470.1,0
+IMDX.US,D,20171208,000000,101.706,104,101,104,184.7,0
+IMDX.US,D,20171211,000000,103.6,104,103,103,274.25,0
+IMDX.US,D,20171212,000000,99.498,110,99.498,109,475.8,0
+IMDX.US,D,20171213,000000,107,120,107,120,1300.6,0
+IMDX.US,D,20171214,000000,121,121,114,115,1865.65,0
+IMDX.US,D,20171215,000000,112,122,112,121,4566.85,0
+IMDX.US,D,20171218,000000,122,124,120,124,1759.2,0
+IMDX.US,D,20171219,000000,124,129,123.5,129,1403.45,0
+IMDX.US,D,20171220,000000,128,128,120.5,122,6159.55,0
+IMDX.US,D,20171221,000000,122,122.5,114,115,3182.05,0
+IMDX.US,D,20171222,000000,111,111,102,103,1450.3,0
+IMDX.US,D,20171226,000000,98,105,95,99,945.4,0
+IMDX.US,D,20171227,000000,100,104,96.5,99,1857.9,0
+IMDX.US,D,20171228,000000,96,100,94,95,1479.8,0
+IMDX.US,D,20171229,000000,94,97,93,93,1430.95,0
+IMDX.US,D,20180102,000000,94,96,92,92,673.15,0
+IMDX.US,D,20180103,000000,88.38,92.9,88,90,1944.35,0
+IMDX.US,D,20180104,000000,86.2,91,86.2,91,1610.75,0
+IMDX.US,D,20180105,000000,90,93,86,88,2337.2,0
+IMDX.US,D,20180108,000000,89,89,82.2,85,3124.1,0
+IMDX.US,D,20180109,000000,87,87,82,83,744.75,0
+IMDX.US,D,20180110,000000,84,86,82,86,672.7,0
+IMDX.US,D,20180111,000000,85,85.544,84.62,85,257.25,0
+IMDX.US,D,20180112,000000,84.62,86,84,86,358.5,0
+IMDX.US,D,20180116,000000,87,92.58,83,87,1000.25,0
+IMDX.US,D,20180117,000000,88,90,84,87,1775.45,0
+IMDX.US,D,20180118,000000,85.2,86,84,86,494.75,0
+IMDX.US,D,20180119,000000,86,86.9,84,84,277.9,0
+IMDX.US,D,20180122,000000,83,88.628,83,88,777.6,0
+IMDX.US,D,20180123,000000,87.1,90,87,89,424.45,0
+IMDX.US,D,20180124,000000,90,91,88,88,389.45,0
+IMDX.US,D,20180125,000000,88,88,85,85,255.9,0
+IMDX.US,D,20180126,000000,86,88,80,81,1777.2,0
+IMDX.US,D,20180129,000000,80,81.9,77,79,2772.1,0
+IMDX.US,D,20180130,000000,80,82,80,81,354.25,0
+IMDX.US,D,20180131,000000,86,86,82,82,688.1,0
+IMDX.US,D,20180201,000000,82,83,81.1,83,250.3,0
+IMDX.US,D,20180202,000000,80,81,79,79,585.9,0
+IMDX.US,D,20180205,000000,75,77,74.528,75,1078.9,0
+IMDX.US,D,20180206,000000,74,74,68,70,2841.55,0
+IMDX.US,D,20180207,000000,70,72,68,72,546.55,0
+IMDX.US,D,20180208,000000,72,72,68,68,556.4,0
+IMDX.US,D,20180209,000000,69,69,66,67,820.1,0
+IMDX.US,D,20180212,000000,68,69,68,69,1076.25,0
+IMDX.US,D,20180213,000000,69,69,68,69,1271.6,0
+IMDX.US,D,20180214,000000,68,70,68,68,976.3,0
+IMDX.US,D,20180215,000000,68.876,74,68.876,70,898.55,0
+IMDX.US,D,20180216,000000,69,73,69,71,445.35,0
+IMDX.US,D,20180220,000000,68,72,68,68,274.4,0
+IMDX.US,D,20180221,000000,69,75,69,71,696.75,0
+IMDX.US,D,20180222,000000,71,71,67,67,468.55,0
+IMDX.US,D,20180223,000000,68,69,66.2,69,478.6,0
+IMDX.US,D,20180226,000000,69,70,64.76,66,1447.85,0
+IMDX.US,D,20180227,000000,67,67.5,65,66,368.55,0
+IMDX.US,D,20180228,000000,66,68,65,66,879,0
+IMDX.US,D,20180301,000000,66,66,60,61,641.05,0
+IMDX.US,D,20180302,000000,61,63,61,62,889.8,0
+IMDX.US,D,20180305,000000,62,62,57,60,2013.75,0
+IMDX.US,D,20180306,000000,59,61,59,59,832.2,0
+IMDX.US,D,20180307,000000,59,62.8,59,60,971.4,0
+IMDX.US,D,20180308,000000,60,61.5,59,60,301.3,0
+IMDX.US,D,20180309,000000,61,61,38.8,41,9570.15,0
+IMDX.US,D,20180312,000000,47,48.564,39,42,6238,0
+IMDX.US,D,20180313,000000,40,42,40,40,1219.45,0
+IMDX.US,D,20180314,000000,40,45,40,43,2424.5,0
+IMDX.US,D,20180315,000000,44,47,42.7,45,2481.35,0
+IMDX.US,D,20180316,000000,45,45.1,43,44,3902.35,0
+IMDX.US,D,20180319,000000,45,46,40,43,4152.2,0
+IMDX.US,D,20180320,000000,43,43,29.9,32,9410.25,0
+IMDX.US,D,20180321,000000,31,31,25.8,30,16467.65,0
+IMDX.US,D,20180322,000000,30,30,22,26,18350.8,0
+IMDX.US,D,20180323,000000,26,28,25,27,3012.2,0
+IMDX.US,D,20180326,000000,27,27,24,26,3350.6,0
+IMDX.US,D,20180327,000000,27,27.4,25,25,2222.3,0
+IMDX.US,D,20180328,000000,25.2,26,25,26,1464.8,0
+IMDX.US,D,20180329,000000,26,57,25.724,42,63616.3,0
+IMDX.US,D,20180402,000000,39,46,37.2,45,12605.2,0
+IMDX.US,D,20180403,000000,48,51.8,46,47,8876.35,0
+IMDX.US,D,20180404,000000,46,46,40,40,4039.95,0
+IMDX.US,D,20180405,000000,40,41,37,40,2679.9,0
+IMDX.US,D,20180406,000000,40,43,40,43,1848.7,0
+IMDX.US,D,20180409,000000,45,45,41.2,44,1802.8,0
+IMDX.US,D,20180410,000000,44,45.848,43,44,1772.1,0
+IMDX.US,D,20180411,000000,44,47,44,45,6279.8,0
+IMDX.US,D,20180412,000000,43.33,47,43.33,45,1994.35,0
+IMDX.US,D,20180413,000000,46,47,45,47,1953.75,0
+IMDX.US,D,20180416,000000,48,55,45,50,7993.6,0
+IMDX.US,D,20180417,000000,50,63,50,57,13054.35,0
+IMDX.US,D,20180418,000000,59,60,53,54,2828.75,0
+IMDX.US,D,20180419,000000,54,54,49,50,2569.2,0
+IMDX.US,D,20180420,000000,49,50.9,48,49,993.45,0
+IMDX.US,D,20180423,000000,50,50,47,47,2517.85,0
+IMDX.US,D,20180424,000000,48,48,46,47,1201.15,0
+IMDX.US,D,20180425,000000,47,47,42,43,3773.6,0
+IMDX.US,D,20180426,000000,45,45,40,44,1368.6,0
+IMDX.US,D,20180427,000000,42,43.36,42,43,351.95,0
+IMDX.US,D,20180430,000000,43,49.8,43,43,1648.7,0
+IMDX.US,D,20180501,000000,42,44,41,41,801.3,0
+IMDX.US,D,20180502,000000,41,48,41,47,1808.8,0
+IMDX.US,D,20180503,000000,47,50,38.2,41,5602.55,0
+IMDX.US,D,20180504,000000,42,44.5,40,43,2465.4,0
+IMDX.US,D,20180507,000000,43,43.984,41,43,537.7,0
+IMDX.US,D,20180508,000000,42,42.62,40,42,1649.25,0
+IMDX.US,D,20180509,000000,42,44,42,43,695.3,0
+IMDX.US,D,20180510,000000,42,44,42,43,1745.35,0
+IMDX.US,D,20180511,000000,43,47,42,46,3113.1,0
+IMDX.US,D,20180514,000000,46,49,43.33,48,674.7,0
+IMDX.US,D,20180515,000000,47,50,47,48,1224.2,0
+IMDX.US,D,20180516,000000,49,49,47,49,734.3,0
+IMDX.US,D,20180517,000000,50,50,48.8,50,529.15,0
+IMDX.US,D,20180518,000000,52,52,48.344,51,1844.65,0
+IMDX.US,D,20180521,000000,52,52,49,51,1302.9,0
+IMDX.US,D,20180522,000000,49,50,47,47,605.1,0
+IMDX.US,D,20180523,000000,49,50,48,49,537.45,0
+IMDX.US,D,20180524,000000,49,49,47,48,544.05,0
+IMDX.US,D,20180525,000000,47,49,47,48,333.4,0
+IMDX.US,D,20180529,000000,48,56,46,56,6803.8,0
+IMDX.US,D,20180530,000000,56,62,55,57,4882.65,0
+IMDX.US,D,20180531,000000,56,65,56,65,7131,0
+IMDX.US,D,20180601,000000,65,69,62,66,7336.3,0
+IMDX.US,D,20180604,000000,70,70,51.2,53,3526.8,0
+IMDX.US,D,20180605,000000,54,62,53,61,5930.05,0
+IMDX.US,D,20180606,000000,60,63,56,57,3028.8,0
+IMDX.US,D,20180607,000000,57,58,52,55,2425.6,0
+IMDX.US,D,20180608,000000,55,57,55,55,661.15,0
+IMDX.US,D,20180611,000000,56,57,55.8,57,770.3,0
+IMDX.US,D,20180612,000000,58,58,51,51,1389.35,0
+IMDX.US,D,20180613,000000,51,54.8,51,51,1567.3,0
+IMDX.US,D,20180614,000000,51,51,46,46,2511.7,0
+IMDX.US,D,20180615,000000,46,54,45,50,3352.35,0
+IMDX.US,D,20180618,000000,50,54,46,50,2520.95,0
+IMDX.US,D,20180619,000000,48,51,47,47,3220.7,0
+IMDX.US,D,20180620,000000,47,48,45,47,1160.55,0
+IMDX.US,D,20180621,000000,48,49,45,46,1899.3,0
+IMDX.US,D,20180622,000000,45,75,43,63,28046.45,0
+IMDX.US,D,20180625,000000,60,60,52.2,59,3697.35,0
+IMDX.US,D,20180626,000000,60,65,58,59,1528.65,0
+IMDX.US,D,20180627,000000,58,58,54,54,741.2,0
+IMDX.US,D,20180628,000000,54,57,50,52,1070.4,0
+IMDX.US,D,20180629,000000,53,53,48,51,1819.15,0
+IMDX.US,D,20180702,000000,51,52.198,49,51,653.3,0
+IMDX.US,D,20180703,000000,53,55.5,52,53,1122.25,0
+IMDX.US,D,20180705,000000,56,56,52,53,1395.7,0
+IMDX.US,D,20180706,000000,54,61,52,59,1721.65,0
+IMDX.US,D,20180709,000000,60,62,57,61,11653.45,0
+IMDX.US,D,20180710,000000,90,91.9,66,69,121075.5,0
+IMDX.US,D,20180711,000000,70,70,62.338,63,13534.3,0
+IMDX.US,D,20180712,000000,64,68.61,62.2,65,5302.85,0
+IMDX.US,D,20180713,000000,65,67,62,63,4145.65,0
+IMDX.US,D,20180716,000000,63,63,55,58,5428.1,0
+IMDX.US,D,20180717,000000,58,59,54,57,2870.65,0
+IMDX.US,D,20180718,000000,57,61,55,60,4384,0
+IMDX.US,D,20180719,000000,60,65,59,64,3233.15,0
+IMDX.US,D,20180720,000000,65,65,60.9,62,1545.8,0
+IMDX.US,D,20180723,000000,62,64.554,61,62,992.65,0
+IMDX.US,D,20180724,000000,61,61,59,60,1546.4,0
+IMDX.US,D,20180725,000000,60,60,56,56,2099.95,0
+IMDX.US,D,20180726,000000,57,59,56,57,673.35,0
+IMDX.US,D,20180727,000000,57,57,54,54,1517.15,0
+IMDX.US,D,20180730,000000,55,55.53,52,53,2469.85,0
+IMDX.US,D,20180731,000000,54,54,49,49,3094.95,0
+IMDX.US,D,20180801,000000,52,52,43.2,45,4895.05,0
+IMDX.US,D,20180802,000000,43,49,43,44,3008.75,0
+IMDX.US,D,20180803,000000,52,52,44,46,2121.5,0
+IMDX.US,D,20180806,000000,47,48,44,45,1901,0
+IMDX.US,D,20180807,000000,44,48,44,47,3326.45,0
+IMDX.US,D,20180808,000000,47,51,45,51,3911.55,0
+IMDX.US,D,20180809,000000,52,53.4,50,53,2207.2,0
+IMDX.US,D,20180810,000000,54,55,50,52,3219.1,0
+IMDX.US,D,20180813,000000,51,53.9,50,52,2992.75,0
+IMDX.US,D,20180814,000000,55,58,54,57,4836.1,0
+IMDX.US,D,20180815,000000,53,55,51,51,2591.7,0
+IMDX.US,D,20180816,000000,51,53,50,51,8692.7,0
+IMDX.US,D,20180817,000000,50,51,47,47,2127.85,0
+IMDX.US,D,20180820,000000,48,48,44,47,1714.55,0
+IMDX.US,D,20180821,000000,47,47,44,46,2274.55,0
+IMDX.US,D,20180822,000000,47,48,45,48,2069.6,0
+IMDX.US,D,20180823,000000,48,48,47,47,2527.25,0
+IMDX.US,D,20180824,000000,48,49,47,49,1100.75,0
+IMDX.US,D,20180827,000000,46,48,45,46,5588.65,0
+IMDX.US,D,20180828,000000,46,49,44,45,2458.15,0
+IMDX.US,D,20180829,000000,46,52,44,49,4072.85,0
+IMDX.US,D,20180830,000000,48,50,48,48,1741.75,0
+IMDX.US,D,20180831,000000,48,51,46,51,2324.95,0
+IMDX.US,D,20180904,000000,51,54.152,46,48,1614.55,0
+IMDX.US,D,20180905,000000,46,48,45,48,3034.5,0
+IMDX.US,D,20180906,000000,48,48,45,46,1759.1,0
+IMDX.US,D,20180907,000000,46,50,45,48,2133.9,0
+IMDX.US,D,20180910,000000,48,50,46,46,5366.8,0
+IMDX.US,D,20180911,000000,46,47,45,45,3314.35,0
+IMDX.US,D,20180912,000000,45,48,43,46,3327.95,0
+IMDX.US,D,20180913,000000,45,47,44,46,1448.3,0
+IMDX.US,D,20180914,000000,46,47,44,46,1639.75,0
+IMDX.US,D,20180917,000000,46,48,44,46,1972.45,0
+IMDX.US,D,20180918,000000,46,48,46,46,1450.65,0
+IMDX.US,D,20180919,000000,46,49,46,48,1802,0
+IMDX.US,D,20180920,000000,48,53,47,51,1677.55,0
+IMDX.US,D,20180921,000000,49,51.456,46,46,5385.55,0
+IMDX.US,D,20180924,000000,47,49,45,49,838.3,0
+IMDX.US,D,20180925,000000,49,52,48,51,2591,0
+IMDX.US,D,20180926,000000,52,52,49,50,1245.35,0
+IMDX.US,D,20180927,000000,50,50.554,49,49,2034.6,0
+IMDX.US,D,20180928,000000,49,52,49,50,1579.95,0
+IMDX.US,D,20181001,000000,51,53,49,50,1552.75,0
+IMDX.US,D,20181002,000000,50,52.2,50,51.8,1408,0
+IMDX.US,D,20181003,000000,50,53,50,51,1391.35,0
+IMDX.US,D,20181004,000000,50.6,52.362,49,50,4754.75,0
+IMDX.US,D,20181005,000000,51.2,51.2,49,50,1636.95,0
+IMDX.US,D,20181008,000000,49.4,49.472,45.4,45.6,1107.55,0
+IMDX.US,D,20181009,000000,45.2,47,44,44,2187.4,0
+IMDX.US,D,20181010,000000,44.2,45,42,44,2255.15,0
+IMDX.US,D,20181011,000000,41.2,45,40.2,40.2,4289.1,0
+IMDX.US,D,20181012,000000,42,45.82,41.6,42.4,1844.25,0
+IMDX.US,D,20181015,000000,42.6,42.6,39.8,40.6,910.85,0
+IMDX.US,D,20181016,000000,40.6,42.998,39.2,40.2,4128.85,0
+IMDX.US,D,20181017,000000,40,41.002,35.8,39,3466.25,0
+IMDX.US,D,20181018,000000,39,41.6,37.9,38,5739.8,0
+IMDX.US,D,20181019,000000,38.2,38.4,36.2,37.4,2801,0
+IMDX.US,D,20181022,000000,39,42.01,36.4,37.4,1888.7,0
+IMDX.US,D,20181023,000000,37,38.704,36.4,36.8,3247.45,0
+IMDX.US,D,20181024,000000,37,37.6,32.802,34.4,1242,0
+IMDX.US,D,20181025,000000,33,35.8,32.8,32.8,9194.65,0
+IMDX.US,D,20181026,000000,30.4,36.646,30,31.2,2066.6,0
+IMDX.US,D,20181029,000000,31.8,39,30.4,30.4,2004.15,0
+IMDX.US,D,20181030,000000,30,33.986,30,32,904,0
+IMDX.US,D,20181031,000000,32.2,37.4,32.2,36,1675.1,0
+IMDX.US,D,20181101,000000,37,41.6,37,39.8,1665.9,0
+IMDX.US,D,20181102,000000,40,42.4,40,41.8,1032.2,0
+IMDX.US,D,20181105,000000,42,42,40.2,41,994.75,0
+IMDX.US,D,20181106,000000,39.2,40,38.8,39.2,551.15,0
+IMDX.US,D,20181107,000000,41,41,38.2,40,1159.5,0
+IMDX.US,D,20181108,000000,39.2,39.6,37.6,39.6,604.8,0
+IMDX.US,D,20181109,000000,38.68,38.68,36,38,891.75,0
+IMDX.US,D,20181112,000000,39.2,39.8,36,36.2,1435.45,0
+IMDX.US,D,20181113,000000,37.2,38.326,35.2,36.4,1030.15,0
+IMDX.US,D,20181114,000000,34,36.998,33.8,34,906.5,0
+IMDX.US,D,20181115,000000,33.4,35.6,33.4,35.6,814.65,0
+IMDX.US,D,20181116,000000,34.4,38.8,33.8,33.8,1078,0
+IMDX.US,D,20181119,000000,33.6,37.068,33.6,33.8,715,0
+IMDX.US,D,20181120,000000,33.8,35.978,30.4,30.4,2296.15,0
+IMDX.US,D,20181121,000000,31,32.998,30.2,32.6,1204.45,0
+IMDX.US,D,20181123,000000,33,37.6,33,36,1544.3,0
+IMDX.US,D,20181126,000000,36,36,33.2,33.2,898.25,0
+IMDX.US,D,20181127,000000,32.4,35.874,32,32.4,1527.1,0
+IMDX.US,D,20181128,000000,33.476,33.746,32,32.6,806.55,0
+IMDX.US,D,20181129,000000,33.2,33.8,32.2,33.8,1594.8,0
+IMDX.US,D,20181130,000000,33.6,35.6,33.6,34,1336.95,0
+IMDX.US,D,20181203,000000,34,35.2,33.6,34.8,1059.2,0
+IMDX.US,D,20181204,000000,35,35.6,33.6,34.2,734.75,0
+IMDX.US,D,20181206,000000,34,34.8,31.4,34,6324.6,0
+IMDX.US,D,20181207,000000,31.8,34.2,30,31.8,1679.8,0
+IMDX.US,D,20181210,000000,30.4,31.6,30,31,1142.15,0
+IMDX.US,D,20181211,000000,31.4,31.4,28.6,31,2058.45,0
+IMDX.US,D,20181212,000000,28,31,28,29.8,2094.35,0
+IMDX.US,D,20181213,000000,30.2,31.502,28.4,28.4,1521.4,0
+IMDX.US,D,20181214,000000,28.4,36.4,23.3,30,1947.95,0
+IMDX.US,D,20181217,000000,29.2,31.8,28.6,29,2101.1,0
+IMDX.US,D,20181218,000000,29.6,30.798,29,30.6,1930.65,0
+IMDX.US,D,20181219,000000,32,32,28.8,29,2521.35,0
+IMDX.US,D,20181220,000000,29,30,28,29,3125.95,0
+IMDX.US,D,20181221,000000,29,29.6,28.2,29.4,1515.1,0
+IMDX.US,D,20181224,000000,28.2,29.658,28.2,29,826.1,0
+IMDX.US,D,20181226,000000,30,32.6,28.2,29.6,2492.95,0
+IMDX.US,D,20181227,000000,29,29.6,28.4,29,1955.4,0
+IMDX.US,D,20181228,000000,29,29.4,28.2,29.4,1398.1,0
+IMDX.US,D,20181231,000000,29.4,29.4,27.2,27.6,1978.6,0
+IMDX.US,D,20190102,000000,27.2,29.664,26.8,29.4,1028.2,0
+IMDX.US,D,20190103,000000,29.2,33.998,29.2,31,394.8,0
+IMDX.US,D,20190104,000000,31,35,31,33,1890.85,0
+IMDX.US,D,20190107,000000,33,33.8,32.4,32.8,1324.3,0
+IMDX.US,D,20190108,000000,32.4,38,32.4,35.8,1543.4,0
+IMDX.US,D,20190109,000000,36.8,37,33.4,35.4,1334.7,0
+IMDX.US,D,20190110,000000,36,37.022,34.4,35,960.55,0
+IMDX.US,D,20190111,000000,35,36,32,32,1927.95,0
+IMDX.US,D,20190114,000000,31.8,32.642,30.6,30.6,593.8,0
+IMDX.US,D,20190115,000000,30.4,31.63,30.15,30.4,2218.55,0
+IMDX.US,D,20190116,000000,30.8,34.898,30.8,34.2,1241.3,0
+IMDX.US,D,20190117,000000,34.4,35.4,33,35,727.25,0
+IMDX.US,D,20190118,000000,35,36,35,36,891.35,0
+IMDX.US,D,20190122,000000,36,37.784,35,35,1268.45,0
+IMDX.US,D,20190123,000000,35.176,36.872,35,35.2,416.7,0
+IMDX.US,D,20190124,000000,36.6,38.554,36.2,36.4,619.7,0
+IMDX.US,D,20190125,000000,35.6,39.99,35.6,38.4,1591.35,0
+IMDX.US,D,20190128,000000,39,40,36.4,36.4,2240.35,0
+IMDX.US,D,20190129,000000,81.8,138.4,72.4,118.2,2229128.75,0
+IMDX.US,D,20190130,000000,112,113.8,98,104,336724.85,0
+IMDX.US,D,20190131,000000,98.6,106.2,93.6,94.2,147519.4,0
+IMDX.US,D,20190201,000000,96.4,99.8,89.002,99.6,82420.85,0
+IMDX.US,D,20190204,000000,98.8,98.8,90,93.4,61922.1,0
+IMDX.US,D,20190205,000000,94.6,94.6,85,87,48544.1,0
+IMDX.US,D,20190206,000000,87.2,97.8,84,90.4,65586.9,0
+IMDX.US,D,20190207,000000,87.4,93.6,85.6,86,63596.1,0
+IMDX.US,D,20190208,000000,77,85.8,76.2,80,226889.25,0
+IMDX.US,D,20190211,000000,82,82,75,77.4,31819.8,0
+IMDX.US,D,20190212,000000,77.2,79.4,76,76.8,26145.15,0
+IMDX.US,D,20190213,000000,83.2,85,76.8,77.2,67326.05,0
+IMDX.US,D,20190214,000000,78,80,76.4,77,27194.6,0
+IMDX.US,D,20190215,000000,77.2,79.008,74.8,76,21473.15,0
+IMDX.US,D,20190219,000000,76.8,78,75.222,76.2,17132.2,0
+IMDX.US,D,20190220,000000,75.6,78.8,73.6,76.4,23939.8,0
+IMDX.US,D,20190221,000000,76.8,82,76.2,80,58437.85,0
+IMDX.US,D,20190222,000000,80.8,81.6,70,73.2,60243.3,0
+IMDX.US,D,20190225,000000,73,74.94,64,69.4,44971.55,0
+IMDX.US,D,20190226,000000,69.2,69.4,65.8,68.6,15683.15,0
+IMDX.US,D,20190227,000000,68,70,66.6,69,10855.95,0
+IMDX.US,D,20190228,000000,68.8,68.8,65.2,66.4,11065.05,0
+IMDX.US,D,20190301,000000,67,68,64.6,66,20922.6,0
+IMDX.US,D,20190304,000000,66.8,67.8,64.6,66,12544.15,0
+IMDX.US,D,20190305,000000,65.2,66.8,64.2,65,10151.75,0
+IMDX.US,D,20190306,000000,65.2,68,64.478,66.2,20327.85,0
+IMDX.US,D,20190307,000000,66,73.4,65.6,71,26554.05,0
+IMDX.US,D,20190308,000000,70.8,71.6,67,67.8,18110,0
+IMDX.US,D,20190311,000000,67,72.2,65.4,70.2,13315.85,0
+IMDX.US,D,20190312,000000,70.6,71.6,67.8,70.2,7069.3,0
+IMDX.US,D,20190313,000000,70.6,82,68,76.2,33095.2,0
+IMDX.US,D,20190314,000000,75.6,80.6,70.4,70.4,27777.7,0
+IMDX.US,D,20190315,000000,71.2,76.8,70,75,17692.9,0
+IMDX.US,D,20190318,000000,75.8,75.8,72,72,10348.25,0
+IMDX.US,D,20190319,000000,71.8,73.4,70,72.8,8397,0
+IMDX.US,D,20190320,000000,72.6,76,72.002,74.2,8605.9,0
+IMDX.US,D,20190321,000000,73.2,75.8,72.2,72.6,10648.1,0
+IMDX.US,D,20190322,000000,72.8,78.68,72.8,73.8,14789.15,0
+IMDX.US,D,20190325,000000,73.6,76,69.2,70.4,12316.65,0
+IMDX.US,D,20190326,000000,71,76.2,70.4,72.6,12575.2,0
+IMDX.US,D,20190327,000000,72.6,76,71.6,74.8,9496.45,0
+IMDX.US,D,20190328,000000,75,82.8,73.4,78.8,30435.75,0
+IMDX.US,D,20190329,000000,79,81.2,76.108,79,16304.7,0
+IMDX.US,D,20190401,000000,80.2,86.2,79,85,53247.6,0
+IMDX.US,D,20190402,000000,77,84.554,75.6,83,25777.8,0
+IMDX.US,D,20190403,000000,82.6,84,81.2,82.2,11271.9,0
+IMDX.US,D,20190404,000000,82.2,82.2,78.6,79.4,8205.35,0
+IMDX.US,D,20190405,000000,80.4,81.8,78.8,78.8,7994.7,0
+IMDX.US,D,20190408,000000,79.8,84.8,79.002,83.6,10394.15,0
+IMDX.US,D,20190409,000000,82.8,91,81.002,88.8,21231.8,0
+IMDX.US,D,20190410,000000,89.8,91.6,83,90,18392.55,0
+IMDX.US,D,20190411,000000,90,91.6,87,89.8,11264,0
+IMDX.US,D,20190412,000000,90,91.546,84,87.6,9935.05,0
+IMDX.US,D,20190415,000000,85.6,87.4,83,84.4,7139.2,0
+IMDX.US,D,20190416,000000,84,88.2,83.128,86,4828.5,0
+IMDX.US,D,20190417,000000,85.8,85.8,81.2,82.4,7352.2,0
+IMDX.US,D,20190418,000000,83.8,84.8,78.8,83,8140.4,0
+IMDX.US,D,20190422,000000,82,84,81.104,83.4,2913.4,0
+IMDX.US,D,20190423,000000,83.8,89.4,82,88.6,10588.55,0
+IMDX.US,D,20190424,000000,88.4,89.6,86.3,88.2,4349.4,0
+IMDX.US,D,20190425,000000,88.6,89,85,86,5948.2,0
+IMDX.US,D,20190426,000000,86,87,85,86.6,3847.1,0
+IMDX.US,D,20190429,000000,86.4,89.2,86,89.2,6916.8,0
+IMDX.US,D,20190430,000000,89,89.998,82.6,86,8230.6,0
+IMDX.US,D,20190501,000000,86,87.2,82.4,82.6,5813.75,0
+IMDX.US,D,20190502,000000,81.6,82.2,77,80.8,7740.95,0
+IMDX.US,D,20190503,000000,80.8,87.8,78.562,87.2,6938.65,0
+IMDX.US,D,20190506,000000,85,90,83.4,89,6885.55,0
+IMDX.US,D,20190507,000000,89.8,90,86.6,89.2,4845.1,0
+IMDX.US,D,20190508,000000,89,90.2,86.8,89.6,6895.2,0
+IMDX.US,D,20190509,000000,88,89.8,83,83.2,6326.45,0
+IMDX.US,D,20190510,000000,83.6,89.2,81.8,87.8,7095,0
+IMDX.US,D,20190513,000000,84.8,85.6,81.4,84.2,6419.3,0
+IMDX.US,D,20190514,000000,84.8,89,82.6,85.6,5076.7,0
+IMDX.US,D,20190515,000000,87.8,102.2,80,100.8,28976.1,0
+IMDX.US,D,20190516,000000,102.2,102.2,96,101.6,16625.3,0
+IMDX.US,D,20190517,000000,100.4,112,98.2,109,30639.95,0
+IMDX.US,D,20190520,000000,108.2,111.2,101,103.2,18607.4,0
+IMDX.US,D,20190521,000000,102.6,103.2,97,101,23202.95,0
+IMDX.US,D,20190522,000000,100.6,102,97.6,98.8,6566.6,0
+IMDX.US,D,20190523,000000,97.8,97.946,89.31,95.8,9732.7,0
+IMDX.US,D,20190524,000000,95.4,97.8,89,89.6,4907.1,0
+IMDX.US,D,20190528,000000,89.2,92.9,88,88.2,5559,0
+IMDX.US,D,20190529,000000,86,89.866,82.8,84.2,5845.05,0
+IMDX.US,D,20190530,000000,83.6,86.4,80.4,81.4,6614.05,0
+IMDX.US,D,20190531,000000,81.2,82.2,76,78.6,10664.2,0
+IMDX.US,D,20190603,000000,77,78.9,71.2,73.2,16396.3,0
+IMDX.US,D,20190604,000000,73.2,76.8,71.8,73.2,9758.5,0
+IMDX.US,D,20190605,000000,73,83.6,73,81.4,20145.7,0
+IMDX.US,D,20190606,000000,79.8,79.8,70,74.6,16505.6,0
+IMDX.US,D,20190607,000000,76.4,82.8,75.4,81.8,10329.85,0
+IMDX.US,D,20190610,000000,83.8,83.8,75.8,78.4,8579.65,0
+IMDX.US,D,20190611,000000,78.2,78.8,68,70,18512.65,0
+IMDX.US,D,20190612,000000,68.2,76.6,67,75.4,9850.75,0
+IMDX.US,D,20190613,000000,76.2,77.6,72.6,75.6,4221.4,0
+IMDX.US,D,20190614,000000,76.2,77.028,71,73.6,3916.25,0
+IMDX.US,D,20190617,000000,73.4,81.8,70.2,81.8,10130.1,0
+IMDX.US,D,20190618,000000,80.2,81.412,73,74.2,9670.65,0
+IMDX.US,D,20190619,000000,74.6,77.766,73,74.8,6290.05,0
+IMDX.US,D,20190620,000000,75.2,76,71.6,72.2,4133.55,0
+IMDX.US,D,20190621,000000,72.2,86.6,70.6,86.2,24187.65,0
+IMDX.US,D,20190624,000000,83.4,83.9,77,77.6,12453.35,0
+IMDX.US,D,20190625,000000,77.6,81,77.6,79.8,6974.9,0
+IMDX.US,D,20190626,000000,66.2,69.8,47.2,50.4,143362.3,0
+IMDX.US,D,20190627,000000,50,53.8,48,50,26204.15,0
+IMDX.US,D,20190628,000000,51,54.6,48,49.8,158288.65,0
+IMDX.US,D,20190701,000000,51,52.6,49,50.2,18749.7,0
+IMDX.US,D,20190702,000000,44.6,44.6,37.6,39.6,99975.15,0
+IMDX.US,D,20190703,000000,41,42.8,39.6,41,29388.5,0
+IMDX.US,D,20190705,000000,41,43.8,39,42.6,31424.85,0
+IMDX.US,D,20190708,000000,43,44.8,41,44.6,17905.4,0
+IMDX.US,D,20190709,000000,44.2,44.6,39.8,40.6,25246.25,0
+IMDX.US,D,20190710,000000,40.6,44.4,40,43.8,16319.55,0
+IMDX.US,D,20190711,000000,44,44,40.2,40.8,15223.2,0
+IMDX.US,D,20190712,000000,41.2,42.6,40.2,40.8,10039.35,0
+IMDX.US,D,20190715,000000,41,44.8,41,43.8,21989.8,0
+IMDX.US,D,20190716,000000,43.8,43.8,41,41.6,8374.25,0
+IMDX.US,D,20190717,000000,42,43.8,40.8,42.4,7911.3,0
+IMDX.US,D,20190718,000000,41.4,43,41,41.4,7183.35,0
+IMDX.US,D,20190719,000000,41.2,42.4,41,41.2,4566.4,0
+IMDX.US,D,20190722,000000,41.2,42.99,39.6,39.8,12996.6,0
+IMDX.US,D,20190723,000000,39.6,39.6,37.8,37.8,16572.95,0
+IMDX.US,D,20190724,000000,37.6,40.6,35.4,39.6,15870.4,0
+IMDX.US,D,20190725,000000,40,40.488,37.2,38,7928.5,0
+IMDX.US,D,20190726,000000,38.6,40.2,38,38.6,6867.45,0
+IMDX.US,D,20190729,000000,38.8,39.4,37,38.2,8639.9,0
+IMDX.US,D,20190730,000000,38.2,39,37,37,7230.95,0
+IMDX.US,D,20190731,000000,37.4,37.414,35.4,35.4,12028.2,0
+IMDX.US,D,20190801,000000,35.6,35.8,32.8,32.8,14057.8,0
+IMDX.US,D,20190802,000000,33,34.53,31.4,33.4,7048.8,0
+IMDX.US,D,20190805,000000,33.4,37,32.2,35,17775.95,0
+IMDX.US,D,20190806,000000,35.4,36.4,32.8,35,7884.1,0
+IMDX.US,D,20190807,000000,34.8,36.4,33.8,34.8,9632.05,0
+IMDX.US,D,20190808,000000,35.2,38.2,35.2,36.2,5205.7,0
+IMDX.US,D,20190809,000000,35.2,37.2,33.2,36,12248.05,0
+IMDX.US,D,20190812,000000,36.2,40.6,34.202,40.4,13287.75,0
+IMDX.US,D,20190813,000000,40.4,45.8,39,45.4,14168.8,0
+IMDX.US,D,20190814,000000,45.4,47.4,41,41.8,17665.95,0
+IMDX.US,D,20190815,000000,40.2,42.4,35.184,38.8,13138.15,0
+IMDX.US,D,20190816,000000,39.4,42.4,38.602,40.6,5205.75,0
+IMDX.US,D,20190819,000000,40.8,42,38.2,39.4,5104.9,0
+IMDX.US,D,20190820,000000,39.4,41,38.19,40.6,6375.95,0
+IMDX.US,D,20190821,000000,40.6,41,38.2,39,5919.05,0
+IMDX.US,D,20190822,000000,39,39.4,37.6,38.2,5133.2,0
+IMDX.US,D,20190823,000000,38,38.2,35.2,37.2,7653.15,0
+IMDX.US,D,20190826,000000,37.8,38.2,36.9,37.8,3345.9,0
+IMDX.US,D,20190827,000000,37.8,39,35.2,36,4127.5,0
+IMDX.US,D,20190828,000000,35.28,39.2,35,38.6,4642.05,0
+IMDX.US,D,20190829,000000,38.6,40.2,38.2,39.8,7377.05,0
+IMDX.US,D,20190830,000000,39.8,40.1,37.8,39.6,6101.2,0
+IMDX.US,D,20190903,000000,39,41.9,36.2,36.6,7669.85,0
+IMDX.US,D,20190904,000000,37.6,39.6,36.8,37.2,3678.85,0
+IMDX.US,D,20190905,000000,38.4,40,34,34.6,22044.15,0
+IMDX.US,D,20190906,000000,34,34.6,32.8,33,19277.9,0
+IMDX.US,D,20190909,000000,33,33.4,31,31.8,14097.5,0
+IMDX.US,D,20190910,000000,32,34.8,30,33.2,14538.65,0
+IMDX.US,D,20190911,000000,33.8,35.8,30.9,35.2,12703.15,0
+IMDX.US,D,20190912,000000,36,43.4,35.6,39,29211.7,0
+IMDX.US,D,20190913,000000,39.6,41,37.6,39,11414,0
+IMDX.US,D,20190916,000000,40.2,42.856,38.4,40.4,19725.3,0
+IMDX.US,D,20190917,000000,42.2,44.2,40.2,42.8,20355.3,0
+IMDX.US,D,20190918,000000,42.4,46,40.6,44.4,17665.1,0
+IMDX.US,D,20190919,000000,45.4,46.6,43.4,44,16897.25,0
+IMDX.US,D,20190920,000000,44.2,44.6,42,44.4,24764.55,0
+IMDX.US,D,20190923,000000,44.4,44.4,42.2,43.6,4522.15,0
+IMDX.US,D,20190924,000000,43.2,43.4,40.2,40.6,9827,0
+IMDX.US,D,20190925,000000,41,41.8,39.4,41,4249.5,0
+IMDX.US,D,20190926,000000,40.6,40.948,38.2,38.8,5737.3,0
+IMDX.US,D,20190927,000000,39,40,37.6,38.6,4495.45,0
+IMDX.US,D,20190930,000000,38.6,42,37.8,42,8625.15,0
+IMDX.US,D,20191001,000000,42.2,42.4,38.4,39.4,6338.95,0
+IMDX.US,D,20191002,000000,38.8,40.79,37.8,37.8,5219.3,0
+IMDX.US,D,20191003,000000,38.4,38.4,34.2,35.2,10167.1,0
+IMDX.US,D,20191004,000000,35.2,37.424,35.2,36.8,7043.45,0
+IMDX.US,D,20191007,000000,36.8,37.002,34.8,35.6,3965.85,0
+IMDX.US,D,20191008,000000,35.4,36.8,34.4,36.2,7075.35,0
+IMDX.US,D,20191009,000000,36.246,36.6,34.6,35.8,3289.8,0
+IMDX.US,D,20191010,000000,36.4,37.4,33.8,34.2,13083.25,0
+IMDX.US,D,20191011,000000,35.2,37.4,33.768,34,15137.35,0
+IMDX.US,D,20191014,000000,33.6,34.4,33,33.6,8599.65,0
+IMDX.US,D,20191015,000000,34.4,35.218,33.2,34,7843.85,0
+IMDX.US,D,20191016,000000,33,34.8,32.2,33.8,13756.2,0
+IMDX.US,D,20191017,000000,34.4,34.6,33.28,34,4949.05,0
+IMDX.US,D,20191018,000000,33.4,34.6,33.4,33.8,5279.7,0
+IMDX.US,D,20191021,000000,34.6,34.814,33,33,8219,0
+IMDX.US,D,20191022,000000,33,34.4,32,32.8,5336.7,0
+IMDX.US,D,20191023,000000,32.8,33.6,31.8,32,9731.75,0
+IMDX.US,D,20191024,000000,32.2,32.886,31,31.2,5685.75,0
+IMDX.US,D,20191025,000000,31,31.8,30,30.2,10854.9,0
+IMDX.US,D,20191028,000000,30.2,32,30.2,31.4,3176.65,0
+IMDX.US,D,20191029,000000,31.8,32.8,31.2,31.4,2744,0
+IMDX.US,D,20191030,000000,31.4,31.8,30.2,31.8,3728.25,0
+IMDX.US,D,20191031,000000,31.4,34.6,30.6,34,5662.4,0
+IMDX.US,D,20191101,000000,34,38,33.4,36.6,10686.2,0
+IMDX.US,D,20191104,000000,37.4,38.2,35,37.2,11918.8,0
+IMDX.US,D,20191105,000000,37,37.4,35.4,36,5039.1,0
+IMDX.US,D,20191106,000000,36.4,37.4,35,35.2,2509,0
+IMDX.US,D,20191107,000000,35.8,36.8,33.6,35,3185.85,0
+IMDX.US,D,20191108,000000,34.8,36,33.2,33.4,3109.8,0
+IMDX.US,D,20191111,000000,35.8,35.8,32.6,32.8,4375.25,0
+IMDX.US,D,20191112,000000,34.4,35.6,33.8,34,4050.05,0
+IMDX.US,D,20191113,000000,34,34.8,32.4,32.4,5425.85,0
+IMDX.US,D,20191114,000000,32.4,34.8,31.6,32.2,10738.65,0
+IMDX.US,D,20191115,000000,33,34.4,32.656,33.2,15407.6,0
+IMDX.US,D,20191118,000000,33.8,34.8,33,34,10531.7,0
+IMDX.US,D,20191119,000000,34.2,34.994,33,33.2,7929.4,0
+IMDX.US,D,20191120,000000,34,34.6,33,33,9118.3,0
+IMDX.US,D,20191121,000000,33.4,34.6,33.2,34.4,6831.65,0
+IMDX.US,D,20191122,000000,34.4,36.6,34,35.8,20038.05,0
+IMDX.US,D,20191125,000000,36.2,37.4,33.2,34.4,28113,0
+IMDX.US,D,20191126,000000,34.2,36,34.2,34.6,7939.5,0
+IMDX.US,D,20191127,000000,34.6,36,34.6,34.6,5223.95,0
+IMDX.US,D,20191129,000000,35,35.8,34.576,35.2,4650.15,0
+IMDX.US,D,20191202,000000,35.2,36.6,33.8,36,20167.15,0
+IMDX.US,D,20191203,000000,36,37.4,34.8,35,16259.4,0
+IMDX.US,D,20191204,000000,35.6,37.2,34.6,34.8,6849.05,0
+IMDX.US,D,20191205,000000,34.8,36.2,34.8,34.8,5441.6,0
+IMDX.US,D,20191206,000000,35.4,36.4,34,35.6,9511.8,0
+IMDX.US,D,20191209,000000,35.8,37.8,35.784,35.8,14220.25,0
+IMDX.US,D,20191210,000000,36.4,39.8,36,39.6,13172.4,0
+IMDX.US,D,20191211,000000,40,40,37.8,39,13322.15,0
+IMDX.US,D,20191212,000000,39.2,42.77,39.008,41,16101.7,0
+IMDX.US,D,20191213,000000,42.6,45,41.8,44.2,20229.9,0
+IMDX.US,D,20191216,000000,44.4,45.4,40,40.2,18275,0
+IMDX.US,D,20191217,000000,40.2,40.78,36.4,39.2,15149.65,0
+IMDX.US,D,20191218,000000,38.4,41.6,38.4,40,11698.95,0
+IMDX.US,D,20191219,000000,40,47.2,40,45.4,44952.4,0
+IMDX.US,D,20191220,000000,42.8,44,40.6,40.8,22134.65,0
+IMDX.US,D,20191223,000000,40.2,43.2,40.02,42.6,13126.35,0
+IMDX.US,D,20191224,000000,43,43.6,42,42.8,5205.95,0
+IMDX.US,D,20191226,000000,43.8,43.8,42.4,42.8,4289.6,0
+IMDX.US,D,20191227,000000,42.4,42.4,41.4,42.4,4640.9,0
+IMDX.US,D,20191230,000000,42,43,40.8,42.6,7774,0
+IMDX.US,D,20191231,000000,43,45.2,42,45,10247.7,0
+IMDX.US,D,20200102,000000,46.8,46.8,43.6,44.6,6623.8,0
+IMDX.US,D,20200103,000000,45,49.6,43.2,48.2,27695,0
+IMDX.US,D,20200106,000000,49,50.02,48.002,49.6,15328.95,0
+IMDX.US,D,20200107,000000,52.4,58,50.766,56.4,73669.6,0
+IMDX.US,D,20200108,000000,58.6,58.6,51,51.8,37887.4,0
+IMDX.US,D,20200109,000000,51.8,55,49.4,49.8,26661,0
+IMDX.US,D,20200110,000000,50.8,53.8,50.36,53,25895.6,0
+IMDX.US,D,20200113,000000,58,61,54.6,56.4,44556.1,0
+IMDX.US,D,20200114,000000,56.6,60.3,55,57.8,22521.3,0
+IMDX.US,D,20200115,000000,58.6,60.6,55.8,57.6,26344.05,0
+IMDX.US,D,20200116,000000,58,61.8,57.8,59.6,19424.1,0
+IMDX.US,D,20200117,000000,60,61.6,58.6,60.4,15582.25,0
+IMDX.US,D,20200121,000000,60.8,61.1,54.4,55.2,27118,0
+IMDX.US,D,20200122,000000,55.2,58,51.6,55.2,27105.8,0
+IMDX.US,D,20200123,000000,56.6,59.2,54,58.6,11061.25,0
+IMDX.US,D,20200124,000000,60,60,54.2,55.8,13245,0
+IMDX.US,D,20200127,000000,56,56,53.2,53.8,13474.85,0
+IMDX.US,D,20200128,000000,55,55,52,54.4,8782.2,0
+IMDX.US,D,20200129,000000,54.6,55,53.4,54.4,9525.85,0
+IMDX.US,D,20200130,000000,54.4,54.4,52,53.4,6555.65,0
+IMDX.US,D,20200131,000000,53,53.908,49.8,52.2,18939.85,0
+IMDX.US,D,20200203,000000,52.2,53.2,49.6,51.2,13454.55,0
+IMDX.US,D,20200204,000000,51.4,54.4,50.4,53.2,8557.2,0
+IMDX.US,D,20200205,000000,54.8,55,51.6,52.6,3935.4,0
+IMDX.US,D,20200206,000000,53.6,54.8,51.8,53.4,4469.7,0
+IMDX.US,D,20200207,000000,53.2,53.776,51.82,52,4071.7,0
+IMDX.US,D,20200210,000000,52,53,50.8,52.6,7128.9,0
+IMDX.US,D,20200211,000000,52.8,53.2,50,50,8592.1,0
+IMDX.US,D,20200212,000000,50.4,51.4,48.8,49,13920.45,0
+IMDX.US,D,20200213,000000,49,51.2,47.4,48.8,10773.5,0
+IMDX.US,D,20200214,000000,49.8,52,48.4,50.2,9526.1,0
+IMDX.US,D,20200218,000000,50.4,52.054,50.2,52,6655.85,0
+IMDX.US,D,20200219,000000,52.2,53.4,50.8,52.4,4949.65,0
+IMDX.US,D,20200220,000000,52.6,57.8,51.706,57,11321.65,0
+IMDX.US,D,20200221,000000,58.6,61.8,56,57,19184.35,0
+IMDX.US,D,20200224,000000,54.8,54.8,52,52.6,7798.9,0
+IMDX.US,D,20200225,000000,52.8,53.4,49,51.6,9837.65,0
+IMDX.US,D,20200226,000000,49.4,52.988,48.6,50.4,8255,0
+IMDX.US,D,20200227,000000,49,49.546,45.2,45.2,10799.1,0
+IMDX.US,D,20200228,000000,44.6,45.6,42.4,43,11438.7,0
+IMDX.US,D,20200302,000000,43.4,45.4,42.6,45.2,7904.5,0
+IMDX.US,D,20200303,000000,44.8,47.6,43,43.6,9252.2,0
+IMDX.US,D,20200304,000000,45,49,45,47.4,6631.85,0
+IMDX.US,D,20200305,000000,46.8,47.208,44.4,45.4,4237.25,0
+IMDX.US,D,20200306,000000,45.2,50.6,44.4,45.8,9336.15,0
+IMDX.US,D,20200309,000000,44.2,46.8,40.854,44.8,10345.1,0
+IMDX.US,D,20200310,000000,46,46.8,41.9,45.8,8488.25,0
+IMDX.US,D,20200311,000000,45.6,46.1,38,42.8,15974.75,0
+IMDX.US,D,20200312,000000,38.4,41,33.9,35.6,17085.2,0
+IMDX.US,D,20200313,000000,37.8,42,35,41.8,7123.8,0
+IMDX.US,D,20200316,000000,35.4,40.4,35,37.2,8126.9,0
+IMDX.US,D,20200317,000000,38,39,35,38.6,8321,0
+IMDX.US,D,20200318,000000,35.4,39,34.202,35.2,6532.1,0
+IMDX.US,D,20200319,000000,36.6,39.8,34,39.8,6054.75,0
+IMDX.US,D,20200320,000000,39,41.2,36.2,39.4,10933.4,0
+IMDX.US,D,20200323,000000,38,40.6,35,38.6,6450.55,0
+IMDX.US,D,20200324,000000,41,41.4,38.8,40.2,5980.85,0
+IMDX.US,D,20200325,000000,40.4,41.8,39.4,39.8,7425.6,0
+IMDX.US,D,20200326,000000,39,42.4,36.2,42.4,18559.65,0
+IMDX.US,D,20200327,000000,41,43.8,39,41.2,5715.4,0
+IMDX.US,D,20200330,000000,41.2,47.4,41.2,47.4,10370.65,0
+IMDX.US,D,20200331,000000,47.4,49.4,43.2,49,11308.55,0
+IMDX.US,D,20200401,000000,47.8,48.2,42,42,3677.9,0
+IMDX.US,D,20200402,000000,43.4,47.8,42.4,47,7552.8,0
+IMDX.US,D,20200403,000000,47.6,47.6,42.2,43.6,5017.2,0
+IMDX.US,D,20200406,000000,44.4,47.8,44.4,47.4,4580.9,0
+IMDX.US,D,20200407,000000,48.6,48.6,42.4,43.6,6428.8,0
+IMDX.US,D,20200408,000000,45,47.8,45,47.8,5621.8,0
+IMDX.US,D,20200409,000000,48.8,49.4,47.5,48.8,6432.85,0
+IMDX.US,D,20200413,000000,48.8,49.6,44,44.6,5352.35,0
+IMDX.US,D,20200414,000000,45.8,49,45,46.4,5595.95,0
+IMDX.US,D,20200415,000000,44.6,46.2,41.6,41.8,6713.6,0
+IMDX.US,D,20200416,000000,41.8,47,39.4,45.4,10024.8,0
+IMDX.US,D,20200417,000000,45.8,46.4,42,44,9075.3,0
+IMDX.US,D,20200420,000000,43.6,45.798,42,44,7018.1,0
+IMDX.US,D,20200421,000000,42.6,45.6,41.9,45,3373.8,0
+IMDX.US,D,20200422,000000,45.4,46.8,43.6,46.8,5264.5,0
+IMDX.US,D,20200423,000000,49.6,49.6,44.8,45.4,4436.1,0
+IMDX.US,D,20200424,000000,45.2,48.2,45.2,47.8,8139.1,0
+IMDX.US,D,20200427,000000,48.4,48.4,46,46.6,5079.35,0
+IMDX.US,D,20200428,000000,47.2,47.2,44.2,44.8,8200.45,0
+IMDX.US,D,20200429,000000,46.8,49.6,45.8,45.8,20191.2,0
+IMDX.US,D,20200430,000000,45.8,58.6,45.8,54,112751.55,0
+IMDX.US,D,20200501,000000,54.2,54.8,49.4,50.6,15885.95,0
+IMDX.US,D,20200504,000000,51.2,54,49.2,53.8,17472,0
+IMDX.US,D,20200505,000000,54.8,55.6,52.6,53.2,11318.35,0
+IMDX.US,D,20200506,000000,52.6,54.6,50.44,51.2,7825.45,0
+IMDX.US,D,20200507,000000,54,54,50.2,52.6,9264.75,0
+IMDX.US,D,20200508,000000,53.8,56.8,50,56.2,32524.85,0
+IMDX.US,D,20200511,000000,55.6,60.4,55.4,57.8,27369.1,0
+IMDX.US,D,20200512,000000,59,60.2,53.8,54,23750.65,0
+IMDX.US,D,20200513,000000,54.2,58,49.4,57.4,30892,0
+IMDX.US,D,20200514,000000,59,59,53.8,58.2,11379.4,0
+IMDX.US,D,20200515,000000,58.4,59,55.682,57.6,8834.25,0
+IMDX.US,D,20200518,000000,59,60,56.4,57,14568.35,0
+IMDX.US,D,20200519,000000,56.4,61.4,56,56.8,11125.4,0
+IMDX.US,D,20200520,000000,56.4,58.2,49.6,51.8,42722.55,0
+IMDX.US,D,20200521,000000,52,53.4,49.6,49.8,19542.55,0
+IMDX.US,D,20200522,000000,50.4,58.4,46.6,55.6,28518.85,0
+IMDX.US,D,20200526,000000,58,58,53,54,13572.1,0
+IMDX.US,D,20200527,000000,54.4,55.2,52.2,54.6,6625.95,0
+IMDX.US,D,20200528,000000,55.4,56,51.8,52.6,8994.5,0
+IMDX.US,D,20200529,000000,51.8,56.4,51.694,55.2,9840,0
+IMDX.US,D,20200601,000000,55.2,57,52.6,54.6,11328.55,0
+IMDX.US,D,20200602,000000,57.2,57.994,52.298,53,21349.55,0
+IMDX.US,D,20200603,000000,54.2,54.4,51.4,53,18049.8,0
+IMDX.US,D,20200604,000000,54,54.2,50.8,51.8,10408.85,0
+IMDX.US,D,20200605,000000,53.2,53.6,52,52.4,17650.9,0
+IMDX.US,D,20200608,000000,53,53,49.4,49.8,25993.95,0
+IMDX.US,D,20200609,000000,52,53,50.8,51.4,16885.4,0
+IMDX.US,D,20200610,000000,51.8,52.798,49.4,49.8,19348.65,0
+IMDX.US,D,20200611,000000,49,49.4,45,45.8,28883.55,0
+IMDX.US,D,20200612,000000,47.4,49.6,46,46.6,22537.9,0
+IMDX.US,D,20200615,000000,49.6,49.6,45.6,47.6,29724.75,0
+IMDX.US,D,20200616,000000,49.6,52.2,49.6,50.8,35070.85,0
+IMDX.US,D,20200617,000000,50.6,52,47.2,47.6,16884.7,0
+IMDX.US,D,20200618,000000,47.4,57.4,47.4,55,34671.6,0
+IMDX.US,D,20200619,000000,55.6,63.2,55.4,61.4,59417.45,0
+IMDX.US,D,20200622,000000,63.4,66.2,61,64.4,76422.85,0
+IMDX.US,D,20200623,000000,65,67.2,61.2,63.2,36519.65,0
+IMDX.US,D,20200624,000000,63.2,66.8,60.8,63.2,24034.3,0
+IMDX.US,D,20200625,000000,65.8,70.2,63.6,69,61030.95,0
+IMDX.US,D,20200626,000000,69.8,69.8,64.6,67.4,158716.85,0
+IMDX.US,D,20200629,000000,67.4,68.4,61.8,64.6,99016.95,0
+IMDX.US,D,20200630,000000,32,39.4,31,38.2,301120.95,0
+IMDX.US,D,20200701,000000,35.2,36,32,33.6,129590.75,0
+IMDX.US,D,20200702,000000,34,34,30.4,31,71528.3,0
+IMDX.US,D,20200706,000000,31.8,31.8,24.4,26.6,176452.7,0
+IMDX.US,D,20200707,000000,26.6,27.6,25,25,58014.9,0
+IMDX.US,D,20200708,000000,25.6,26,24,25.6,49660.1,0
+IMDX.US,D,20200709,000000,26,27.4,25.6,25.8,57337.95,0
+IMDX.US,D,20200710,000000,26.2,26.796,25.6,25.8,40933.1,0
+IMDX.US,D,20200713,000000,25.8,26.2,25,25.2,38552.1,0
+IMDX.US,D,20200714,000000,25.2,25.4,24.4,25.4,36534.5,0
+IMDX.US,D,20200715,000000,25.6,26,25,25.6,18453.3,0
+IMDX.US,D,20200716,000000,26,28.6,25.6,28.4,70051,0
+IMDX.US,D,20200717,000000,29,29.6,26,27.8,46853.9,0
+IMDX.US,D,20200720,000000,28.8,29.2,27.004,29.2,44201.65,0
+IMDX.US,D,20200721,000000,29.4,29.6,28.2,28.4,39126.1,0
+IMDX.US,D,20200722,000000,28.2,28.4,25.6,26.6,37949.15,0
+IMDX.US,D,20200723,000000,26.6,27.4,26,26,29049.7,0
+IMDX.US,D,20200724,000000,26.2,27,25.4,25.8,18507.4,0
+IMDX.US,D,20200727,000000,25.8,27.8,25.8,27.6,25217.95,0
+IMDX.US,D,20200728,000000,27.2,30.2,26.6,28.6,44424.65,0
+IMDX.US,D,20200729,000000,29,29.4,27.2,27.4,27466.6,0
+IMDX.US,D,20200730,000000,26.2,29.6,25,29.2,44416.3,0
+IMDX.US,D,20200731,000000,29.2,29.2,26.8,27,35779.35,0
+IMDX.US,D,20200803,000000,27,39,26,31.8,342545.6,0
+IMDX.US,D,20200804,000000,35,38.8,32.8,37.8,214061.8,0
+IMDX.US,D,20200805,000000,39.4,40.6,34.4,35.6,92106.4,0
+IMDX.US,D,20200806,000000,35.428,37.6,35.2,36.6,31432.05,0
+IMDX.US,D,20200807,000000,36.6,37.6,35.4,36.4,23889.7,0
+IMDX.US,D,20200810,000000,36.8,38,35.6,36,30515.25,0
+IMDX.US,D,20200811,000000,36,36,32.4,32.4,32348.05,0
+IMDX.US,D,20200812,000000,34.4,35,33.4,34.2,18773.2,0
+IMDX.US,D,20200813,000000,34.2,35.4,33.692,35.2,13236.2,0
+IMDX.US,D,20200814,000000,35.4,36,33.4,35,18571.85,0
+IMDX.US,D,20200817,000000,34.8,35,33.2,34.2,13237,0
+IMDX.US,D,20200818,000000,34,34,30.6,31,37631.2,0
+IMDX.US,D,20200819,000000,31.4,31.6,29.4,29.8,18468.6,0
+IMDX.US,D,20200820,000000,29.8,30.2,28.6,29,22032.1,0
+IMDX.US,D,20200821,000000,29,29.204,27.2,27.4,24444.3,0
+IMDX.US,D,20200824,000000,27.4,29.2,27,28,32150.2,0
+IMDX.US,D,20200825,000000,27.8,28.8,27.6,28,18083.75,0
+IMDX.US,D,20200826,000000,28.4,28.906,26.6,26.6,24260.1,0
+IMDX.US,D,20200827,000000,26.6,27.6,25.6,26.4,27538.7,0
+IMDX.US,D,20200828,000000,26.8,27,26,26.4,24859,0
+IMDX.US,D,20200831,000000,27,27.2,24.8,25,40538.9,0
+IMDX.US,D,20200901,000000,25.2,25.444,23,24,42162.65,0
+IMDX.US,D,20200902,000000,24,26.2,23.6,24.8,41802.55,0
+IMDX.US,D,20200903,000000,24.8,29,24,24.6,130924.6,0
+IMDX.US,D,20200904,000000,24.4,25.708,23.6,24.8,30480.7,0
+IMDX.US,D,20200908,000000,25.2,30.6,24.8,28.4,109008.55,0
+IMDX.US,D,20200909,000000,29,32.2,27,27,78639,0
+IMDX.US,D,20200910,000000,27,29.5,27,27.2,20895.9,0
+IMDX.US,D,20200911,000000,27.2,27.8,25.2,26.2,20230.6,0
+IMDX.US,D,20200914,000000,26.8,29.768,26.4,29.2,30507.8,0
+IMDX.US,D,20200915,000000,29.8,30.39,28.2,29,11492.7,0
+IMDX.US,D,20200916,000000,29.6,31.6,29.2,29.2,24515.4,0
+IMDX.US,D,20200917,000000,29.8,32.8,29.2,31,27357.9,0
+IMDX.US,D,20200918,000000,32,32.8,27,28,123088.9,0
+IMDX.US,D,20200921,000000,28,29.4,27.2,28.8,20336.35,0
+IMDX.US,D,20200922,000000,29,30.2,26,26.8,39519.25,0
+IMDX.US,D,20200923,000000,27.2,27.2,24.4,24.8,22184.3,0
+IMDX.US,D,20200924,000000,25,27,24,26.8,15741.75,0
+IMDX.US,D,20200925,000000,26.6,27,25.6,26.2,11385.55,0
+IMDX.US,D,20200928,000000,26.4,27.8,26.2,27.4,15581.5,0
+IMDX.US,D,20200929,000000,27.6,28.8,27,28.6,13347.25,0
+IMDX.US,D,20200930,000000,28,29,26.4,27.8,15548.2,0
+IMDX.US,D,20201001,000000,31,31.2,26.8,27.6,91858.2,0
+IMDX.US,D,20201002,000000,26.6,27.8,26.4,27.6,16850.35,0
+IMDX.US,D,20201005,000000,27.4,29.2,27.4,29.2,18365.5,0
+IMDX.US,D,20201006,000000,28.8,30,28,28,17689.6,0
+IMDX.US,D,20201007,000000,28,29.4,27.6,29.2,16245.1,0
+IMDX.US,D,20201008,000000,29.4,30.8,28.98,29.8,15889,0
+IMDX.US,D,20201009,000000,30.4,30.8,29.202,29.8,12141.2,0
+IMDX.US,D,20201012,000000,29.8,30.454,28.4,29.6,10703.7,0
+IMDX.US,D,20201013,000000,29,30.4,28.8,29.2,6075.3,0
+IMDX.US,D,20201014,000000,39.2,42.8,33,35,1506702.15,0
+IMDX.US,D,20201015,000000,31.6,33,30.8,32.8,73615.9,0
+IMDX.US,D,20201016,000000,31.6,32.182,30.6,31.4,24981.1,0
+IMDX.US,D,20201019,000000,32,32,30,30.2,28156.85,0
+IMDX.US,D,20201020,000000,30,30.6,29.6,29.8,26668.45,0
+IMDX.US,D,20201021,000000,32.6,33.256,30,31.8,33379.5,0
+IMDX.US,D,20201022,000000,31.6,33.8,31,33.8,23250.3,0
+IMDX.US,D,20201023,000000,34,34.2,32.2,33.2,12446.2,0
+IMDX.US,D,20201026,000000,33.2,33.4,30.2,31,15065.9,0
+IMDX.US,D,20201027,000000,31,32.8,30.4,32.4,17260.5,0
+IMDX.US,D,20201028,000000,31.6,32.2,30.4,31.4,18039.6,0
+IMDX.US,D,20201029,000000,30.6,32,29.4,31.8,31499.7,0
+IMDX.US,D,20201030,000000,30.6,31.8,29.2,29.6,17145.25,0
+IMDX.US,D,20201102,000000,29.8,30.79,28.2,29.4,18708.7,0
+IMDX.US,D,20201103,000000,29.6,31.4,29.2,31,14453.25,0
+IMDX.US,D,20201104,000000,31.4,32.4,30.4,30.6,11810.65,0
+IMDX.US,D,20201105,000000,31,31.6,30,31.6,10107.85,0
+IMDX.US,D,20201106,000000,31.6,32,30.6,31.6,10320.6,0
+IMDX.US,D,20201109,000000,32.6,33.4,30.1,30.4,26552.5,0
+IMDX.US,D,20201110,000000,32.8,34.2,31.2,34,31699.25,0
+IMDX.US,D,20201111,000000,34.4,35,33.1,35,17078.9,0
+IMDX.US,D,20201112,000000,35,35.8,33.6,33.6,21478.75,0
+IMDX.US,D,20201113,000000,34,36,34,34.8,34065.35,0
+IMDX.US,D,20201116,000000,35.2,36,34.2,35.8,15283.5,0
+IMDX.US,D,20201117,000000,34.2,36,34.2,35.8,14669.7,0
+IMDX.US,D,20201118,000000,36.2,37.6,34.6,35,23123.25,0
+IMDX.US,D,20201119,000000,34.8,36.12,34.8,35.8,6657.65,0
+IMDX.US,D,20201120,000000,35.2,36.8,34.4,36.6,15775.35,0
+IMDX.US,D,20201123,000000,36.8,37.2,32.8,33.4,33236.55,0
+IMDX.US,D,20201124,000000,33.4,36,33.4,35,16012.45,0
+IMDX.US,D,20201125,000000,35.4,35.6,34.2,34.6,10575.05,0
+IMDX.US,D,20201127,000000,34.6,36,34.6,35.8,7854.55,0
+IMDX.US,D,20201130,000000,38.2,41,36.2,38.6,75422.7,0
+IMDX.US,D,20201201,000000,40.6,42.8,37.4,38.6,58270.95,0
+IMDX.US,D,20201202,000000,39.2,40.8,37.8,39.2,21284.4,0
+IMDX.US,D,20201203,000000,39.2,40.2,38.528,39,15055.45,0
+IMDX.US,D,20201204,000000,38.4,40.9,38.4,39.6,20861.55,0
+IMDX.US,D,20201207,000000,40,41,39,39.6,20043.65,0
+IMDX.US,D,20201208,000000,40,42.4,39.8,41.4,25088.5,0
+IMDX.US,D,20201209,000000,41.6,43.6,39.8,40,23373.95,0
+IMDX.US,D,20201210,000000,40.2,44,39.6,43.4,14967.2,0
+IMDX.US,D,20201211,000000,43.4,44.8,42,44.8,14483.65,0
+IMDX.US,D,20201214,000000,45,46.2,42.4,42.4,19603,0
+IMDX.US,D,20201215,000000,69,70.2,48.2,50.6,3410752.9,0
+IMDX.US,D,20201216,000000,50.4,53.8,47,52.6,241050.3,0
+IMDX.US,D,20201217,000000,52,53.6,48,48.8,138296.65,0
+IMDX.US,D,20201218,000000,50.8,52,45.8,49.2,119725.65,0
+IMDX.US,D,20201221,000000,47.8,51,47.2,50.6,41254.95,0
+IMDX.US,D,20201222,000000,49.2,51,49,51,28687.7,0
+IMDX.US,D,20201223,000000,51,51,49,50.6,52301.25,0
+IMDX.US,D,20201224,000000,50,50.066,46.8,47,21531.75,0
+IMDX.US,D,20201228,000000,49,49,46,46,24662.4,0
+IMDX.US,D,20201229,000000,45.6,47.6,43.4,44.4,37675.6,0
+IMDX.US,D,20201230,000000,45.2,50,45.2,48.6,42853.05,0
+IMDX.US,D,20201231,000000,48.8,49.4,46.5,47.8,30605,0
+IMDX.US,D,20210104,000000,48,49.1,47.2,47.8,36972.25,0
+IMDX.US,D,20210105,000000,48.6,51.7,48,50.6,35404.3,0
+IMDX.US,D,20210106,000000,52.4,53.6,49,52,46885.55,0
+IMDX.US,D,20210107,000000,54.4,61,53,60,117572.55,0
+IMDX.US,D,20210108,000000,59.8,61,57.6,60,102463.6,0
+IMDX.US,D,20210111,000000,61.8,65,59,62.2,91621.75,0
+IMDX.US,D,20210112,000000,62.8,65,61.2,64.4,31590.55,0
+IMDX.US,D,20210113,000000,64.4,70.2,63.2,67.8,72065.95,0
+IMDX.US,D,20210114,000000,68.4,73.6,66.6,71.4,45860.45,0
+IMDX.US,D,20210115,000000,70.8,72.4,65.9,68.4,43494.9,0
+IMDX.US,D,20210119,000000,68.6,71.4,64.4,70.4,86171.1,0
+IMDX.US,D,20210120,000000,68,84.6,68,82.4,127460.45,0
+IMDX.US,D,20210121,000000,92,98.4,85.6,93.8,172715.75,0
+IMDX.US,D,20210122,000000,91,98.2,90.4,95.2,95685.95,0
+IMDX.US,D,20210125,000000,109.4,122.6,105.1,117,217855.2,0
+IMDX.US,D,20210126,000000,119.2,121,100.2,102,116720.4,0
+IMDX.US,D,20210127,000000,104.2,110.2,88.798,88.8,119372.9,0
+IMDX.US,D,20210128,000000,87.4,110.2,87,105.6,85996.05,0
+IMDX.US,D,20210129,000000,103.8,107.598,95,102.4,64043.4,0
+IMDX.US,D,20210201,000000,102,103.4,95.2,101.8,44498.85,0
+IMDX.US,D,20210202,000000,104.2,110.2,100.8,110,50155.9,0
+IMDX.US,D,20210203,000000,110,110.2,104.2,107,33761.05,0
+IMDX.US,D,20210204,000000,107.6,110.2,103.802,106.2,33383.75,0
+IMDX.US,D,20210205,000000,112.6,126,108.4,120,267774.3,0
+IMDX.US,D,20210208,000000,124.2,125,110.2,119.6,116737.15,0
+IMDX.US,D,20210209,000000,118.2,119.2,109.2,111.2,104307.6,0
+IMDX.US,D,20210210,000000,129,131.4,107,117,128973.4,0
+IMDX.US,D,20210211,000000,120.2,121,108,115,68286.8,0
+IMDX.US,D,20210212,000000,113.8,119.4,110.2,118.4,49233.7,0
+IMDX.US,D,20210216,000000,121.4,130.6,117,130,92445.85,0
+IMDX.US,D,20210217,000000,129.8,129.8,124,127.4,46321.85,0
+IMDX.US,D,20210218,000000,122,125.834,112.212,123.8,45772.85,0
+IMDX.US,D,20210219,000000,111,130,111,126.8,56270.55,0
+IMDX.US,D,20210222,000000,127.8,130,119.2,123.8,65161.1,0
+IMDX.US,D,20210223,000000,112,118.476,104.6,115.8,71194.5,0
+IMDX.US,D,20210224,000000,116,124.2,114.346,117.2,26929,0
+IMDX.US,D,20210225,000000,112,116,104.6,106.8,39636.3,0
+IMDX.US,D,20210226,000000,104.8,111.8,98.4,98.4,47529.55,0
+IMDX.US,D,20210301,000000,102.6,104.8,97.4,97.6,63512.55,0
+IMDX.US,D,20210302,000000,99.4,102.6,89.4,91,136207.45,0
+IMDX.US,D,20210303,000000,93.2,95.6,84.8,86.6,56342.05,0
+IMDX.US,D,20210304,000000,92,92.262,75.4,78,68700.4,0
+IMDX.US,D,20210305,000000,78.2,82,60.2,74.4,147184.1,0
+IMDX.US,D,20210308,000000,69.8,82.8,69.8,73.4,63728.2,0
+IMDX.US,D,20210309,000000,75.2,89.3,75.2,87.6,63371.6,0
+IMDX.US,D,20210310,000000,89.4,101,89.2,95.6,64921.75,0
+IMDX.US,D,20210311,000000,99.6,101.546,91.4,95,53980,0
+IMDX.US,D,20210312,000000,93,96.6,91.8,96,19161.6,0
+IMDX.US,D,20210315,000000,98.6,100.6,96,99.4,27507.7,0
+IMDX.US,D,20210316,000000,99.6,103.8,93.2,102.6,39265.65,0
+IMDX.US,D,20210317,000000,104.6,104.6,93.4,98.6,65444.2,0
+IMDX.US,D,20210318,000000,96.2,98.4,90,90.6,36445.25,0
+IMDX.US,D,20210319,000000,91.6,100,91,96.1,113680,0
+IMDX.US,D,20210322,000000,95.4,100.8,93,93.8,32721.7,0
+IMDX.US,D,20210323,000000,100.4,114.8,98.802,105.4,181206.4,0
+IMDX.US,D,20210324,000000,102,102.8,94.8,95,49307.9,0
+IMDX.US,D,20210325,000000,93,97.8,91.2,97.4,40848.55,0
+IMDX.US,D,20210326,000000,97.4,98.6,87.6,94.8,48059.5,0
+IMDX.US,D,20210329,000000,94.2,94.4,86.2,87.8,24718.45,0
+IMDX.US,D,20210330,000000,88.2,94.8,84.4,93.4,33307.35,0
+IMDX.US,D,20210331,000000,94.6,108.18,94.6,103.8,58042,0
+IMDX.US,D,20210401,000000,105.2,111.8,102.8,104.8,52418.1,0
+IMDX.US,D,20210405,000000,110.2,112.8,102.5,111,30828.95,0
+IMDX.US,D,20210406,000000,109.2,112.2,107.6,108.8,23221.65,0
+IMDX.US,D,20210407,000000,108.4,108.4,103,104.4,20470.35,0
+IMDX.US,D,20210408,000000,107,108.4,105,106.8,16074.75,0
+IMDX.US,D,20210409,000000,105,107.2,103.1,106.3,18300.55,0
+IMDX.US,D,20210412,000000,107.8,107.8,100.8,104.2,21163.6,0
+IMDX.US,D,20210413,000000,103.4,103.786,98,99.2,23647.5,0
+IMDX.US,D,20210414,000000,99.2,104.4,99.2,101.8,19331.3,0
+IMDX.US,D,20210415,000000,103.2,104.2,100.2,101.8,19615.15,0
+IMDX.US,D,20210416,000000,102,102,92.6,96,30024.25,0
+IMDX.US,D,20210419,000000,95,95.374,87.1,89,33711.2,0
+IMDX.US,D,20210420,000000,89,89.8,84.6,85.2,31847.3,0
+IMDX.US,D,20210421,000000,86.6,96,85.4,88.8,35415.9,0
+IMDX.US,D,20210422,000000,89,93.6,86,88.6,26533.2,0
+IMDX.US,D,20210423,000000,90.4,94.6,88.6,92.8,21950.1,0
+IMDX.US,D,20210426,000000,93.6,100.8,92.8,100,28111,0
+IMDX.US,D,20210427,000000,100.2,100.8,98.2,100,13499.25,0
+IMDX.US,D,20210428,000000,99,101.8,98.6,100.2,8683.05,0
+IMDX.US,D,20210429,000000,100.8,100.8,94.6,99.4,12765.85,0
+IMDX.US,D,20210430,000000,98.2,104.8,95.8,102.8,28009.05,0
+IMDX.US,D,20210503,000000,102.6,102.6,94.4,94.4,28056.1,0
+IMDX.US,D,20210504,000000,93.6,94.6,88.8,89.2,19887.1,0
+IMDX.US,D,20210505,000000,89.6,90,85.2,86.2,26971.55,0
+IMDX.US,D,20210506,000000,86.2,89,82,88.8,31574.1,0
+IMDX.US,D,20210507,000000,88.4,92.6,85,85.6,24205.85,0
+IMDX.US,D,20210510,000000,86,87.364,79.8,79.8,27373.85,0
+IMDX.US,D,20210511,000000,77.4,84.6,75,82.4,18846.1,0
+IMDX.US,D,20210512,000000,79.8,82.2,74.6,75.4,32696.4,0
+IMDX.US,D,20210513,000000,76,80.8,76,76.5,20275.8,0
+IMDX.US,D,20210514,000000,77.8,81.6,76.5,77.9,14855.85,0
+IMDX.US,D,20210517,000000,78,81.4,77,81.2,19763.45,0
+IMDX.US,D,20210518,000000,82.8,91,81.202,86.6,27440.55,0
+IMDX.US,D,20210519,000000,83.2,93,82.2,93,23305.5,0
+IMDX.US,D,20210520,000000,93.4,97,90.4,94.4,24448.35,0
+IMDX.US,D,20210521,000000,92.6,94.998,90.4,93.2,17270.4,0
+IMDX.US,D,20210524,000000,93.2,93.6,86.8,87,22621.85,0
+IMDX.US,D,20210525,000000,87.6,90,86.2,86.8,7477,0
+IMDX.US,D,20210526,000000,86,88,84.4,87.6,11726.2,0
+IMDX.US,D,20210527,000000,87.4,88.724,86.4,88.4,10136.35,0
+IMDX.US,D,20210528,000000,88.2,91.8,87.038,88.4,9395.3,0
+IMDX.US,D,20210601,000000,89.5,93.4,85.6,92,22560.4,0
+IMDX.US,D,20210602,000000,92.2,94,88.6,92.8,15951.8,0
+IMDX.US,D,20210603,000000,92.4,100.2,92,100.2,32756.75,0
+IMDX.US,D,20210604,000000,98.8,107.6,97.674,101.2,38302.65,0
+IMDX.US,D,20210607,000000,101.2,104.398,94.6,96,28433.55,0
+IMDX.US,D,20210608,000000,97.2,100,94.8,95.2,17211.7,0
+IMDX.US,D,20210609,000000,95.2,99.6,95,99,10826.55,0
+IMDX.US,D,20210610,000000,99,110,98.22,104.4,37123.15,0
+IMDX.US,D,20210611,000000,104.4,109.8,103.936,109,16930.2,0
+IMDX.US,D,20210614,000000,108.4,109.996,101.4,104.2,21034.55,0
+IMDX.US,D,20210615,000000,104.4,108,102,105,17931.6,0
+IMDX.US,D,20210616,000000,103.8,110.8,101.8,107.6,37112.2,0
+IMDX.US,D,20210617,000000,103,117.6,103,112.6,35288.4,0
+IMDX.US,D,20210618,000000,111.2,114.4,106.4,106.8,31627.25,0
+IMDX.US,D,20210621,000000,106.8,114.6,105.372,112.2,32167.85,0
+IMDX.US,D,20210622,000000,112.2,113.2,107.6,109.8,10668.4,0
+IMDX.US,D,20210623,000000,109,112.5,108.4,111.4,38569.65,0
+IMDX.US,D,20210624,000000,114.4,114.4,107.2,109.2,18039.45,0
+IMDX.US,D,20210625,000000,108.4,117,108.4,116.2,107076.45,0
+IMDX.US,D,20210628,000000,114,122.8,114,120,30514.45,0
+IMDX.US,D,20210629,000000,119.6,121.806,116.2,116.8,25212.2,0
+IMDX.US,D,20210630,000000,113.1,116.334,112.2,114.8,18500.3,0
+IMDX.US,D,20210701,000000,113.8,119,111.2,115.6,16402.8,0
+IMDX.US,D,20210702,000000,116.4,120,112.6,117.8,14800.1,0
+IMDX.US,D,20210706,000000,118.8,125,114.4,115,26276.5,0
+IMDX.US,D,20210707,000000,116.2,120,108,112,19360.85,0
+IMDX.US,D,20210708,000000,108.6,112.672,104.2,110.6,11971.95,0
+IMDX.US,D,20210709,000000,111.8,117,109.4,115,64903.35,0
+IMDX.US,D,20210712,000000,115,116.4,111.8,115.2,10791.8,0
+IMDX.US,D,20210713,000000,116,119,113.4,114.6,35757.75,0
+IMDX.US,D,20210714,000000,116.2,117,110,110.8,13527.1,0
+IMDX.US,D,20210715,000000,112,112.4,104.2,107.4,15314.6,0
+IMDX.US,D,20210716,000000,107.938,109,105.6,106,10332.25,0
+IMDX.US,D,20210719,000000,103,106.8,102,106.2,22679.9,0
+IMDX.US,D,20210720,000000,106,112.4,104.4,110.8,12865.45,0
+IMDX.US,D,20210721,000000,111.8,113.78,109,111.4,13648.95,0
+IMDX.US,D,20210722,000000,111,112.2,108.6,109.4,4704.35,0
+IMDX.US,D,20210723,000000,110,110,104.6,108,8885.55,0
+IMDX.US,D,20210726,000000,106.6,107.8,103,104,17234.6,0
+IMDX.US,D,20210727,000000,103.8,104.4,98,99.8,19176.05,0
+IMDX.US,D,20210728,000000,100.8,106.5,100.6,105.4,10680.2,0
+IMDX.US,D,20210729,000000,105.4,109.6,104.8,106.8,9661.1,0
+IMDX.US,D,20210730,000000,105.2,107.6,100.4,102.8,20258.7,0
+IMDX.US,D,20210802,000000,103.4,106.6,99.4,99.8,11721.05,0
+IMDX.US,D,20210803,000000,99.5,100.6,91,95.8,26677.35,0
+IMDX.US,D,20210804,000000,97,97.8,92.2,93,14521.3,0
+IMDX.US,D,20210805,000000,92.8,98.7,92.8,97.2,17393.7,0
+IMDX.US,D,20210806,000000,97.4,104.4,93.2,103.6,21181.3,0
+IMDX.US,D,20210809,000000,102.4,106.2,99.4,102,15320.9,0
+IMDX.US,D,20210810,000000,101.8,101.8,97.6,100,13060.25,0
+IMDX.US,D,20210811,000000,97.866,98,78.8,81.4,96062.35,0
+IMDX.US,D,20210812,000000,83.4,109.6,83.2,96,427950.2,0
+IMDX.US,D,20210813,000000,95.378,95.8,87.778,89.6,51906.8,0
+IMDX.US,D,20210816,000000,88.2,88.4,82.2,85,32915.9,0
+IMDX.US,D,20210817,000000,83.8,87.6,81.202,86.6,26849.6,0
+IMDX.US,D,20210818,000000,85.4,85.4,79.8,82.4,26608.05,0
+IMDX.US,D,20210819,000000,82.4,82.4,79.2,79.8,24760.85,0
+IMDX.US,D,20210820,000000,79.8,86.1,79.448,82.8,26966.75,0
+IMDX.US,D,20210823,000000,83.81,84.8,78.4,83.4,42021.4,0
+IMDX.US,D,20210824,000000,82.6,84.4,79,82.6,41730.45,0
+IMDX.US,D,20210825,000000,85.664,86,81.4,82,31088.65,0
+IMDX.US,D,20210826,000000,82.6,84.6,80,80.2,24184.35,0
+IMDX.US,D,20210827,000000,80.6,85.4,80.6,84,25204.8,0
+IMDX.US,D,20210830,000000,84.4,84.8,79.8,81,31474.35,0
+IMDX.US,D,20210831,000000,80.6,83.8,79.6,82,20415.9,0
+IMDX.US,D,20210901,000000,83.2,85,81.6,83.2,14968.85,0
+IMDX.US,D,20210902,000000,83.2,85.8,81.6,84.8,15668,0
+IMDX.US,D,20210903,000000,84.536,86.8,81.8,84,21709.15,0
+IMDX.US,D,20210907,000000,85,85.932,81.4,81.6,12818.15,0
+IMDX.US,D,20210908,000000,81,81.8,78,80.6,22533.55,0
+IMDX.US,D,20210909,000000,80.2,82.728,80.2,80.6,10133.4,0
+IMDX.US,D,20210910,000000,82,82.814,78,78.6,21784.55,0
+IMDX.US,D,20210913,000000,79.6,79.8,74.8,76,28075.85,0
+IMDX.US,D,20210914,000000,76,76,70.4,73,28766.75,0
+IMDX.US,D,20210915,000000,72.6,73,70,72.6,21337.1,0
+IMDX.US,D,20210916,000000,73,74.6,71,74.4,30609.85,0
+IMDX.US,D,20210917,000000,74.4,81.6,73.2,79.4,110719.5,0
+IMDX.US,D,20210920,000000,77.4,85.6,75.8,77,40596.4,0
+IMDX.US,D,20210921,000000,77.8,79.8,76.6,77.4,15931,0
+IMDX.US,D,20210922,000000,77.8,80,76.2,79,14555,0
+IMDX.US,D,20210923,000000,78.8,81.3,78.4,80,22003,0
+IMDX.US,D,20210924,000000,79.6,80,73.8,74,18262.45,0
+IMDX.US,D,20210927,000000,74.6,79.6,73.4,78.2,17669.25,0
+IMDX.US,D,20210928,000000,77.8,77.8,72,72.2,22486.35,0
+IMDX.US,D,20210929,000000,73,73.2,70,70.6,16338.55,0
+IMDX.US,D,20210930,000000,73.6,73.6,70.6,71.2,15194.7,0
+IMDX.US,D,20211001,000000,72.4,72.4,66.4,68.8,29236.65,0
+IMDX.US,D,20211004,000000,67.8,69.4,65.2,68.4,21554.55,0
+IMDX.US,D,20211005,000000,67.8,69.8,67,69,23366.35,0
+IMDX.US,D,20211006,000000,67.4,69,66.9,68.6,21327.5,0
+IMDX.US,D,20211007,000000,69,71,67.198,69.4,20538.75,0
+IMDX.US,D,20211008,000000,69.6,69.6,65.4,66,27186.65,0
+IMDX.US,D,20211011,000000,66,68,65.2,67,11847.95,0
+IMDX.US,D,20211012,000000,67,68,66.8,67.4,10650.1,0
+IMDX.US,D,20211013,000000,67.6,68.6,65.9,68,11647.3,0
+IMDX.US,D,20211014,000000,68.6,70.22,67.8,68.6,14872.15,0
+IMDX.US,D,20211015,000000,67,68.7,65.2,68,36395.45,0
+IMDX.US,D,20211018,000000,68.2,68.6,66,66,15480.9,0
+IMDX.US,D,20211019,000000,66.6,66.854,64.2,64.6,15990.2,0
+IMDX.US,D,20211020,000000,64.4,68.4,63.4,66.8,24378.4,0
+IMDX.US,D,20211021,000000,66.8,70.776,66.712,70.4,13765.7,0
+IMDX.US,D,20211022,000000,70.6,70.6,66.9,68.2,12700.25,0
+IMDX.US,D,20211025,000000,68,68.8,66.9,68,9050.8,0
+IMDX.US,D,20211026,000000,68.4,68.8,65.2,68,13893.85,0
+IMDX.US,D,20211027,000000,68.4,70.4,64.2,64.6,19946.85,0
+IMDX.US,D,20211028,000000,66,68.8,64.4,68,17014.25,0
+IMDX.US,D,20211029,000000,68.2,69,65.2,65.6,13600.15,0
+IMDX.US,D,20211101,000000,66.2,71.4,65.6,70.6,14975.6,0
+IMDX.US,D,20211102,000000,70.6,70.6,68.6,69.8,10319.15,0
+IMDX.US,D,20211103,000000,69.8,74.6,69,71.8,13956.1,0
+IMDX.US,D,20211104,000000,72.4,74,68.4,68.4,12152.9,0
+IMDX.US,D,20211105,000000,69.2,70.2,66.2,67.4,10942.3,0
+IMDX.US,D,20211108,000000,68,72.92,68,71,22845.3,0
+IMDX.US,D,20211109,000000,70,72.2,67.4,71.6,16294.8,0
+IMDX.US,D,20211110,000000,69,71.6,66.1,67,14895.55,0
+IMDX.US,D,20211111,000000,67.2,68.4,65.6,68,12737.7,0
+IMDX.US,D,20211112,000000,68.6,71.2,61.2,62.4,24034.35,0
+IMDX.US,D,20211115,000000,62.2,65.2,58.4,59.8,45314.8,0
+IMDX.US,D,20211116,000000,59.8,60.6,57.2,60,23320.2,0
+IMDX.US,D,20211117,000000,59.6,60.2,57,59,19292.9,0
+IMDX.US,D,20211118,000000,58.4,60.2,56,56.6,19134.5,0
+IMDX.US,D,20211119,000000,56.2,58.654,52.6,55.2,30357.3,0
+IMDX.US,D,20211122,000000,54.2,55,51.4,52.2,29201.7,0
+IMDX.US,D,20211123,000000,52.2,54,46.8,47.8,33941.4,0
+IMDX.US,D,20211124,000000,47,50.1,46.002,49.8,29353.45,0
+IMDX.US,D,20211126,000000,47.8,49,44.8,48.2,13802.6,0
+IMDX.US,D,20211129,000000,48.8,49.8,46.2,46.4,29070.6,0
+IMDX.US,D,20211130,000000,46,46.8,43.4,45,25427.25,0
+IMDX.US,D,20211201,000000,46.2,47.4,43.2,44,17840.5,0
+IMDX.US,D,20211202,000000,44.8,46,43.1,45.8,13834.9,0
+IMDX.US,D,20211203,000000,45.8,45.8,43.8,44.2,24189.55,0
+IMDX.US,D,20211206,000000,46,47.4,44,46.4,24000.7,0
+IMDX.US,D,20211207,000000,47.4,50,47.3,48,14284.7,0
+IMDX.US,D,20211208,000000,48.4,53.4,47.4,53,21317.5,0
+IMDX.US,D,20211209,000000,52.8,53.6,47.6,47.8,18118.35,0
+IMDX.US,D,20211210,000000,53.2,53.38,44,44.8,22517.95,0
+IMDX.US,D,20211213,000000,44.2,46.4,42.1,43.8,23703.2,0
+IMDX.US,D,20211214,000000,42.8,44.378,42.2,43,32016.9,0
+IMDX.US,D,20211215,000000,43,46.4,40.8,45.8,31800.55,0
+IMDX.US,D,20211216,000000,45.8,48,43.4,44,23691.75,0
+IMDX.US,D,20211217,000000,43.6,45,41.6,43.2,69718.2,0
+IMDX.US,D,20211220,000000,42.8,45.8,41.4,44.8,20302.45,0
+IMDX.US,D,20211221,000000,45.2,49,44.024,46.2,24904.75,0
+IMDX.US,D,20211222,000000,48,48.6,44.6,46.8,23346.15,0
+IMDX.US,D,20211223,000000,46.6,46.6,45,46,18796.85,0
+IMDX.US,D,20211227,000000,45.6,45.8,45,45.4,13672.45,0
+IMDX.US,D,20211228,000000,45,45.828,45,45,18096.75,0
+IMDX.US,D,20211229,000000,46,46,41,41.8,84686.65,0
+IMDX.US,D,20211230,000000,42,42.7,40.3,40.8,38748.35,0
+IMDX.US,D,20211231,000000,40.8,44.4,40.6,43.4,22427.65,0
+IMDX.US,D,20220103,000000,42.9,45.2,42.9,45,9393.7,0
+IMDX.US,D,20220104,000000,44.8,45.282,43.6,44,15535.8,0
+IMDX.US,D,20220105,000000,44.2,44.2,40.4,41.2,35689.7,0
+IMDX.US,D,20220106,000000,42.2,42.2,38.8,41.2,32201.65,0
+IMDX.US,D,20220107,000000,41.6,42.78,40.2,41.2,16630.4,0
+IMDX.US,D,20220110,000000,41,41,37.2,40.6,20956.7,0
+IMDX.US,D,20220111,000000,40.6,41.3,38.8,39,15801.8,0
+IMDX.US,D,20220112,000000,39,40.822,39,39,18874.6,0
+IMDX.US,D,20220113,000000,39.4,39.8,37.2,37.4,21217.6,0
+IMDX.US,D,20220114,000000,37.848,38.2,36,37.8,16783.85,0
+IMDX.US,D,20220118,000000,39.4,45.2,38.4,43.8,72269.1,0
+IMDX.US,D,20220119,000000,42.6,42.6,33,33.2,82191.15,0
+IMDX.US,D,20220120,000000,33.868,39,32.5,37.2,72773,0
+IMDX.US,D,20220121,000000,36.6,36.8,33.4,33.7,37365.7,0
+IMDX.US,D,20220124,000000,33.4,37.6,32.4,36,40468.6,0
+IMDX.US,D,20220125,000000,34.6,36.2,33.58,35.2,17526.25,0
+IMDX.US,D,20220126,000000,36.4,36.7,32.172,33.6,35377.95,0
+IMDX.US,D,20220127,000000,34,34.178,30.4,30.4,19527.7,0
+IMDX.US,D,20220128,000000,30.2,32.4,29.6,32.4,16034.35,0
+IMDX.US,D,20220131,000000,32,34.2,32,34,16488.55,0
+IMDX.US,D,20220201,000000,34.4,35.3,33.4,35,15389.15,0
+IMDX.US,D,20220202,000000,35.8,36.4,33.816,35,20364.15,0
+IMDX.US,D,20220203,000000,34.2,36.2,32,32,16129.55,0
+IMDX.US,D,20220204,000000,32,34.6,31.4,33.8,14056.1,0
+IMDX.US,D,20220207,000000,33.8,35,32.5,33.4,12570.35,0
+IMDX.US,D,20220208,000000,33.2,33.9,32,33.4,13697.1,0
+IMDX.US,D,20220209,000000,33.8,34.8,32.9,34,14317.05,0
+IMDX.US,D,20220210,000000,32.8,34.1,32,33.2,15033.75,0
+IMDX.US,D,20220211,000000,32.8,34.6,32,32.4,18267.5,0
+IMDX.US,D,20220214,000000,32.4,33.12,31,31,7833.75,0
+IMDX.US,D,20220215,000000,31.2,33.2,31.2,32.6,11386.6,0
+IMDX.US,D,20220216,000000,32.6,33,31.6,32,9184.75,0
+IMDX.US,D,20220217,000000,32,32.3,29.6,29.8,15191,0
+IMDX.US,D,20220218,000000,29.4,29.8,28,28.4,17174.25,0
+IMDX.US,D,20220222,000000,28.2,29,27.3,28,12347.6,0
+IMDX.US,D,20220223,000000,28.6,28.6,26.2,26.4,14370.2,0
+IMDX.US,D,20220224,000000,25,29.2,24.8,29,20903.1,0
+IMDX.US,D,20220225,000000,29.2,29.4,28,28.6,8155.15,0
+IMDX.US,D,20220228,000000,28.4,29.6,28.2,29.2,11347.7,0
+IMDX.US,D,20220301,000000,29.2,31,28,29,10461.25,0
+IMDX.US,D,20220302,000000,29.6,30.4,28.8,29.6,7937.1,0
+IMDX.US,D,20220303,000000,30,30.198,26.6,27,12868.95,0
+IMDX.US,D,20220304,000000,26.6,27.234,26,26.2,9473.55,0
+IMDX.US,D,20220307,000000,26,26.4,25.2,25.2,10035.15,0
+IMDX.US,D,20220308,000000,25.6,26.2,24.4,25,12785.95,0
+IMDX.US,D,20220309,000000,25.2,29.4,25,26,24351.7,0
+IMDX.US,D,20220310,000000,26,28.2,25.6,28,19121.3,0
+IMDX.US,D,20220311,000000,30,30,25.2,25.8,14489,0
+IMDX.US,D,20220314,000000,25.2,25.4,22.8,23,17133.45,0
+IMDX.US,D,20220315,000000,23.6,23.6,23,23,12775.2,0
+IMDX.US,D,20220316,000000,24,27,23.2,24,42307.35,0
+IMDX.US,D,20220317,000000,24,27.4,23.4,26.8,33579.95,0
+IMDX.US,D,20220318,000000,27.6,32,27,32,60781.65,0
+IMDX.US,D,20220321,000000,31.6,32,27.6,28.2,22913.7,0
+IMDX.US,D,20220322,000000,27.8,28.8,27.8,28.2,11535.8,0
+IMDX.US,D,20220323,000000,28,28,26.8,27.4,14156.1,0
+IMDX.US,D,20220324,000000,27.4,27.8,26.8,27.8,9298.25,0
+IMDX.US,D,20220325,000000,28,28.6,26.6,28,19222.65,0
+IMDX.US,D,20220328,000000,28,29.2,27.1,27.6,12672.4,0
+IMDX.US,D,20220329,000000,28.6,30.6,28.2,30.2,17977.7,0
+IMDX.US,D,20220330,000000,30.4,33.6,30.4,31.4,23181.8,0
+IMDX.US,D,20220331,000000,31.4,32,29.2,29.8,17289.75,0
+IMDX.US,D,20220401,000000,29.8,30.8,29,29.6,12048.2,0
+IMDX.US,D,20220404,000000,29.8,32,29.4,30.6,17214.1,0
+IMDX.US,D,20220405,000000,30.6,31.67,28.6,29,15157.55,0
+IMDX.US,D,20220406,000000,28.8,29.2,27.8,28,12491.55,0
+IMDX.US,D,20220407,000000,27.8,28.2,27,27.6,10271.85,0
+IMDX.US,D,20220408,000000,27,28.386,26.6,26.6,10423.25,0
+IMDX.US,D,20220411,000000,28,28,25.4,25.4,21027.25,0
+IMDX.US,D,20220412,000000,26.6,26.8,25.2,25.4,12133,0
+IMDX.US,D,20220413,000000,25.4,25.798,25.2,25.4,16394.9,0
+IMDX.US,D,20220414,000000,25.6,26.99,24,25.2,146864.95,0
+IMDX.US,D,20220418,000000,26.8,26.8,23.9,24.1,48906.2,0
+IMDX.US,D,20220419,000000,25.6,25.6,24.2,24.4,43267.95,0
+IMDX.US,D,20220420,000000,24.6,25,23.9,24,35614.95,0
+IMDX.US,D,20220421,000000,24.4,24.926,23.4,23.6,43466.3,0
+IMDX.US,D,20220422,000000,23.6,24.8,22.8,23,43171.85,0
+IMDX.US,D,20220425,000000,22.8,23.8,22.4,22.6,39395.85,0
+IMDX.US,D,20220426,000000,23,23.386,22.8,23,41917.1,0
+IMDX.US,D,20220427,000000,23,23.2,22.6,22.6,44573.45,0
+IMDX.US,D,20220428,000000,22.6,22.8,22.4,22.6,20078.25,0
+IMDX.US,D,20220429,000000,22.6,23.2,22.6,23.2,25422.8,0
+IMDX.US,D,20220502,000000,23.2,23.6,22.8,23.4,25636.35,0
+IMDX.US,D,20220503,000000,23.4,24,23.1,23.4,17984.95,0
+IMDX.US,D,20220504,000000,23.2,24.4,23.002,24.2,21590.4,0
+IMDX.US,D,20220505,000000,23.8,25.2,23.4,23.8,29604.8,0
+IMDX.US,D,20220506,000000,23.4,23.526,22.8,23,30670.4,0
+IMDX.US,D,20220509,000000,22.6,22.8,21.8,22,44351,0
+IMDX.US,D,20220510,000000,22,23.4,21.8,23.2,27326,0
+IMDX.US,D,20220511,000000,22.6,23.2,22,22.6,30764.95,0
+IMDX.US,D,20220512,000000,22.2,23.4,21.8,21.8,32695.9,0
+IMDX.US,D,20220513,000000,22.4,22.7,21.8,22.6,25914.05,0
+IMDX.US,D,20220516,000000,22.6,24,22.6,23.2,17469.95,0
+IMDX.US,D,20220517,000000,23.2,23.6,22.8,23.4,19212.75,0
+IMDX.US,D,20220518,000000,23,23.6,22.8,22.8,14178.85,0
+IMDX.US,D,20220519,000000,23,23,22.4,22.4,20622.1,0
+IMDX.US,D,20220520,000000,22.8,23,22,22.2,15171,0
+IMDX.US,D,20220523,000000,22.2,22.5,21.4,21.6,24498.1,0
+IMDX.US,D,20220524,000000,20.6,21,19.4,19.686,40145.9,0
+IMDX.US,D,20220525,000000,19.446,19.758,19.446,19.604,15332.8,0
+IMDX.US,D,20220526,000000,19.8,20.8,19.4,20.4,20200,0
+IMDX.US,D,20220527,000000,20.4,22,19.198,20.8,23802.1,0
+IMDX.US,D,20220531,000000,20.6,21.8,20.2,21.6,14539.45,0
+IMDX.US,D,20220601,000000,21.2,22,19.2,19.81,24648.65,0
+IMDX.US,D,20220602,000000,20.4,21.2,20.2,21,14574.15,0
+IMDX.US,D,20220603,000000,20.8,22.8,20.642,22,16777.95,0
+IMDX.US,D,20220606,000000,22,22.6,21,21.8,21551.45,0
+IMDX.US,D,20220607,000000,21.8,24,21.8,23.6,27125.85,0
+IMDX.US,D,20220608,000000,23.8,25.8,23.4,24.8,24161.6,0
+IMDX.US,D,20220609,000000,24.2,26.9,24.2,25.6,30659.6,0
+IMDX.US,D,20220610,000000,25.2,25.4,23,23.6,16257.25,0
+IMDX.US,D,20220613,000000,22,23.2,22,22.4,21788.5,0
+IMDX.US,D,20220614,000000,22,22.1,21.4,21.4,11743.3,0
+IMDX.US,D,20220615,000000,22.2,22.6,20,20.4,23019.7,0
+IMDX.US,D,20220616,000000,19.698,21,19.698,20.6,18201.75,0
+IMDX.US,D,20220617,000000,20.4,21.4,19.296,19.296,64024.3,0
+IMDX.US,D,20220621,000000,19.884,20.598,18.6,18.692,25958,0
+IMDX.US,D,20220622,000000,18.8,20.2,18.8,19.586,19639.85,0
+IMDX.US,D,20220623,000000,19.6,20.4,16.72,20.4,37808.4,0
+IMDX.US,D,20220624,000000,20.2,22.4,20.2,20.4,358631.75,0
+IMDX.US,D,20220627,000000,20.2,20.2,17.99,18.232,26591.2,0
+IMDX.US,D,20220628,000000,18.202,18.634,16.9,17.406,36468.25,0
+IMDX.US,D,20220629,000000,17.4,17.788,16.8,17.2,29865.2,0
+IMDX.US,D,20220630,000000,17.372,18.662,17,17.994,31931.2,0
+IMDX.US,D,20220701,000000,18.6,18.6,17,17.04,22304.15,0
+IMDX.US,D,20220705,000000,17,18.064,16.4,17.78,16068.05,0
+IMDX.US,D,20220706,000000,17.6,18.064,16.6,17.802,5322.6,0
+IMDX.US,D,20220707,000000,18.094,18.2,17,17.638,16171.85,0
+IMDX.US,D,20220708,000000,17.412,18.2,17,18.022,13368.55,0
+IMDX.US,D,20220711,000000,18,18.786,17.4,17.492,13948.15,0
+IMDX.US,D,20220712,000000,17.4,18.2,16.9,17.208,7673.15,0
+IMDX.US,D,20220713,000000,17.2,18.2,17,18.198,6197.95,0
+IMDX.US,D,20220714,000000,17.8,18.896,17.6,17.958,13391.35,0
+IMDX.US,D,20220715,000000,18.062,18.8,17.02,18.438,19480.85,0
+IMDX.US,D,20220718,000000,18.412,20,17.8,17.96,9638.85,0
+IMDX.US,D,20220719,000000,18.36,18.6,17.654,17.932,10252.3,0
+IMDX.US,D,20220720,000000,18,18.4,17.6,17.868,19024.7,0
+IMDX.US,D,20220721,000000,17.8,18.8,17.8,17.896,6888.55,0
+IMDX.US,D,20220722,000000,17.8,18.668,17,17.086,13268.4,0
+IMDX.US,D,20220725,000000,17.4,17.4,16.62,16.932,7260.05,0
+IMDX.US,D,20220726,000000,16.8,17.2,16.18,16.7,10982.4,0
+IMDX.US,D,20220727,000000,16.788,17.398,16.4,16.786,4888.05,0
+IMDX.US,D,20220728,000000,17.2,17.398,16.206,16.65,7249.6,0
+IMDX.US,D,20220729,000000,16.23,17,16.2,16.732,6762.8,0
+IMDX.US,D,20220801,000000,16.948,17,16.1,16.502,6894.8,0
+IMDX.US,D,20220802,000000,16.8,17.2,16.46,17,3799.6,0
+IMDX.US,D,20220803,000000,17.2,17.4,16.6,17.256,12000.2,0
+IMDX.US,D,20220804,000000,17.256,19.602,16.8,19.602,25906.95,0
+IMDX.US,D,20220805,000000,20,20.2,19.01,19.728,12472.65,0
+IMDX.US,D,20220808,000000,20.6,20.6,18.102,18.994,9713.15,0
+IMDX.US,D,20220809,000000,18.624,19.4,17.01,17.2,16413.4,0
+IMDX.US,D,20220810,000000,17.4,19.2,17.168,19.018,9851.85,0
+IMDX.US,D,20220811,000000,19,20.4,19,19.556,9408.65,0
+IMDX.US,D,20220812,000000,19.396,20,18.22,18.842,9847.8,0
+IMDX.US,D,20220815,000000,19.784,20.198,17.58,19.406,13439.05,0
+IMDX.US,D,20220816,000000,19.978,20,18.298,18.32,25520.2,0
+IMDX.US,D,20220817,000000,18.812,18.998,17.442,17.482,8574.2,0
+IMDX.US,D,20220818,000000,19.814,19.814,18.1,18.404,8930.25,0
+IMDX.US,D,20220819,000000,18.65,19.2,18,18.098,8125,0
+IMDX.US,D,20220822,000000,18,18.188,17,17.8,13553.45,0
+IMDX.US,D,20220823,000000,17.8,18.2,17.122,17.592,5291.75,0
+IMDX.US,D,20220824,000000,17.4,17.998,17.122,17.738,5313.25,0
+IMDX.US,D,20220825,000000,17.612,18.096,17.2,18,6662.55,0
+IMDX.US,D,20220826,000000,18,18.2,17.122,17.6,5733.7,0
+IMDX.US,D,20220829,000000,17.6,18,17,17.4,12685.4,0
+IMDX.US,D,20220830,000000,17.2,22,13.6,16.194,263650.5,0
+IMDX.US,D,20220831,000000,16.482,17.18,15.6,15.8,18902.2,0
+IMDX.US,D,20220901,000000,15.942,15.942,15,15.772,12634.95,0
+IMDX.US,D,20220902,000000,15.298,16.554,15.2,15.208,12434.5,0
+IMDX.US,D,20220906,000000,15.742,16.042,15,15.1,10806.3,0
+IMDX.US,D,20220907,000000,15,15.598,15,15.428,19904.2,0
+IMDX.US,D,20220908,000000,15.428,16.204,15.4,15.892,8115.7,0
+IMDX.US,D,20220909,000000,16,19.28,15.6,17.456,24933.55,0
+IMDX.US,D,20220912,000000,18,18.4,17.127,17.6,8117.8,0
+IMDX.US,D,20220913,000000,17.79,18.08,16.602,17.914,11768.75,0
+IMDX.US,D,20220914,000000,17.914,18.256,17.456,18.2,10054,0
+IMDX.US,D,20220915,000000,17.436,18.598,17.1,18,18618.85,0
+IMDX.US,D,20220916,000000,17.8,18.249,17,17.8,24509.2,0
+IMDX.US,D,20220919,000000,18,18.2,16.6,17.758,14096,0
+IMDX.US,D,20220920,000000,16.6,18,16.4,17.744,10819.75,0
+IMDX.US,D,20220921,000000,17.4,17.83,16.73,17.194,4803.95,0
+IMDX.US,D,20220922,000000,16.82,16.938,15.8,15.942,8029.1,0
+IMDX.US,D,20220923,000000,15.8,16.062,15.2,16,8456.85,0
+IMDX.US,D,20220926,000000,15.8,16.122,15,15.97,7256.4,0
+IMDX.US,D,20220927,000000,15.8,15.97,15,15.026,5541.05,0
+IMDX.US,D,20220928,000000,15.336,15.4,15,15,10269.95,0
+IMDX.US,D,20220929,000000,15,15.522,14.6,14.8,8349.5,0
+IMDX.US,D,20220930,000000,14.8,15,14.6,14.6,7708.4,0
+IMDX.US,D,20221003,000000,14.8,15,14.038,14.596,6745.8,0
+IMDX.US,D,20221004,000000,14.6,15.974,14.436,14.666,6161.3,0
+IMDX.US,D,20221005,000000,14.8,15.15,14,14.196,27504.95,0
+IMDX.US,D,20221006,000000,14.2,15.498,14,14.802,10791.85,0
+IMDX.US,D,20221007,000000,14.8,14.912,14.4,14.6,5300.45,0
+IMDX.US,D,20221010,000000,14.8,15.448,14.6,15.448,5009.85,0
+IMDX.US,D,20221011,000000,15.248,15.6,15,15.402,4631.85,0
+IMDX.US,D,20221012,000000,14.914,15.6,14.4,15.584,5005.45,0
+IMDX.US,D,20221013,000000,15.2,16,15.2,15.602,9155.25,0
+IMDX.US,D,20221014,000000,15.4,15.8,14.884,15.516,2843.4,0
+IMDX.US,D,20221017,000000,15.2,15.698,14.702,15.2,5053.15,0
+IMDX.US,D,20221018,000000,15.4,15.6,14.7,15.2,6704.65,0
+IMDX.US,D,20221019,000000,15,15.4,14.8,15.398,4195.45,0
+IMDX.US,D,20221020,000000,15.578,15.6,14.8,15.2,9071.7,0
+IMDX.US,D,20221021,000000,15.378,15.6,15.04,15.242,8382.05,0
+IMDX.US,D,20221024,000000,15.46,15.6,15.2,15.596,6588.35,0
+IMDX.US,D,20221025,000000,15.4,15.6,15.2,15.57,12005.1,0
+IMDX.US,D,20221026,000000,15.2,15.976,15.2,15.604,8586.3,0
+IMDX.US,D,20221027,000000,15.4,15.798,13.268,13.498,30325.45,0
+IMDX.US,D,20221028,000000,13.6,14.2,13.6,13.8,36210,0
+IMDX.US,D,20221031,000000,13.244,14.63,13.244,13.676,76649.1,0
+IMDX.US,D,20221101,000000,14.2,14.86,13.6,14.14,5775.45,0
+IMDX.US,D,20221102,000000,13.8,14.2,13.204,13.88,6371.45,0
+IMDX.US,D,20221103,000000,13.968,13.994,13.2,13.76,17403.1,0
+IMDX.US,D,20221104,000000,13.698,13.966,12.82,13.238,6640.15,0
+IMDX.US,D,20221107,000000,13.24,13.806,12.0134,13.134,7981.45,0
+IMDX.US,D,20221108,000000,13.778,13.8,12.1,12.636,19650.2,0
+IMDX.US,D,20221109,000000,12.6,12.8937,11,12.002,21104.05,0
+IMDX.US,D,20221110,000000,12.604,12.8,11.23,12.008,13780.15,0
+IMDX.US,D,20221111,000000,13.2,13.2,9.016,9.4,82145.7,0
+IMDX.US,D,20221114,000000,9.6,9.748,8,8.2,63055.5,0
+IMDX.US,D,20221115,000000,8.38,8.89,7.534,8.168,30861.1,0
+IMDX.US,D,20221116,000000,8.412,8.74998,7.09,7.742,33707.3,0
+IMDX.US,D,20221117,000000,7.974,8.6,7.2,8.524,33490.15,0
+IMDX.US,D,20221118,000000,8.524,8.8,8,8.8,42079.65,0
+IMDX.US,D,20221121,000000,8.952,8.952,8.4,8.456,14679.3,0
+IMDX.US,D,20221122,000000,8.4,9.06,8.4,9,12112.15,0
+IMDX.US,D,20221123,000000,9.2,9.6,8.90102,9.52,6004.35,0
+IMDX.US,D,20221125,000000,9.61,9.61,9.204,9.39,3471.3,0
+IMDX.US,D,20221128,000000,9.6,9.638,9,9.022,7703.25,0
+IMDX.US,D,20221129,000000,9.028,9.52,9,9,7292.85,0
+IMDX.US,D,20221130,000000,9.2,9.6,9.2,9.402,9436.5,0
+IMDX.US,D,20221201,000000,9.4,9.754,9.024,9.504,27607.65,0
+IMDX.US,D,20221202,000000,9.6,10,9,9.976,31313.6,0
+IMDX.US,D,20221205,000000,9.8,9.98,9.024,9.602,14621.45,0
+IMDX.US,D,20221206,000000,9.4,9.84,9.4,9.6,4545,0
+IMDX.US,D,20221207,000000,9.6,9.798,8.62,9.288,10894.65,0
+IMDX.US,D,20221208,000000,9.2,9.6,8.28,9.202,17989.45,0
+IMDX.US,D,20221209,000000,9.05,9.398,9,9.002,6226,0
+IMDX.US,D,20221212,000000,8.8,8.992,8.22802,8.44,14795.35,0
+IMDX.US,D,20221213,000000,8.4,8.8346,7.75,8.398,12474.65,0
+IMDX.US,D,20221214,000000,8.4,8.95,8.4,8.4,14582.35,0
+IMDX.US,D,20221215,000000,7.8,8.78,7.8,8,16042.2,0
+IMDX.US,D,20221216,000000,8.36,9.09,6.244,6.244,74802.7,0
+IMDX.US,D,20221219,000000,7.4,7.4,5.554,5.652,31529.8,0
+IMDX.US,D,20221220,000000,5.634,6,4.836,5.08,47076.5,0
+IMDX.US,D,20221221,000000,5.272,5.705,5.002,5.262,40875.5,0
+IMDX.US,D,20221222,000000,5.204,6.172,5,5.892,37230.15,0
+IMDX.US,D,20221223,000000,5.8,8.568,5.8,7.6,54651.35,0
+IMDX.US,D,20221227,000000,7.8,8.18,6.296,6.42,21658.85,0
+IMDX.US,D,20221228,000000,6.25,6.398,6,6,10983.25,0
+IMDX.US,D,20221229,000000,6.004,7.882,5.9,6.76,24849.8,0
+IMDX.US,D,20221230,000000,6.02,7.346,5.6,6.418,53122.5,0
+IMDX.US,D,20230103,000000,6.8,7.43,6.51,6.9,11767.8,0
+IMDX.US,D,20230104,000000,6.9,7,6.724,6.946,10727.8,0
+IMDX.US,D,20230105,000000,7,7.606,6.808,7.4,25550.65,0
+IMDX.US,D,20230106,000000,7.6,7.802,7.4,7.762,16572.05,0
+IMDX.US,D,20230109,000000,7.8,8.196,7.4,7.602,9103.3,0
+IMDX.US,D,20230110,000000,7.8,7.998,7.64,7.98,4357.3,0
+IMDX.US,D,20230111,000000,8,8.6,7.824,8.4,8575.2,0
+IMDX.US,D,20230112,000000,8.4,9.6,8,9.45,7261.3,0
+IMDX.US,D,20230113,000000,9.38,10,9.204,9.76,12809.85,0
+IMDX.US,D,20230117,000000,9.98,9.98,8.642,9.258,6903.95,0
+IMDX.US,D,20230118,000000,8.8,9.25,8.632,8.98,5658.6,0
+IMDX.US,D,20230119,000000,9.168,9.2,8.8,9.15,5200.1,0
+IMDX.US,D,20230120,000000,9.788,9.898,8.822,9.01,8131.4,0
+IMDX.US,D,20230123,000000,9,9.872,8.4,9.036,15378.4,0
+IMDX.US,D,20230124,000000,8.97,9.494,8.6,9.2,4636.35,0
+IMDX.US,D,20230125,000000,9.2,9.504,8.826,9.19998,2304.7,0
+IMDX.US,D,20230126,000000,8.946,9.2,8.42,8.8,4998.35,0
+IMDX.US,D,20230127,000000,8.8,8.996,8,8.5,20621.15,0
+IMDX.US,D,20230130,000000,8.446,8.9356,7.318,7.934,12190.1,0
+IMDX.US,D,20230131,000000,7.4,8.2,7.3,7.702,11511.2,0
+IMDX.US,D,20230201,000000,8,8.2,7.6,7.8,3224.6,0
+IMDX.US,D,20230202,000000,7.8,8,7.4,7.76,13741.7,0
+IMDX.US,D,20230203,000000,7.4,8,7.4,7.8,12612.95,0
+IMDX.US,D,20230206,000000,8.292,8.292,7.6,8,15829.2,0
+IMDX.US,D,20230207,000000,7.4,8.16,7.4,8,16055.35,0
+IMDX.US,D,20230208,000000,8,8.11,7.8,8.11,2073.55,0
+IMDX.US,D,20230209,000000,8.2,8.2,7.666,7.822,5011.2,0
+IMDX.US,D,20230210,000000,8,8,7.4,7.856,18607.9,0
+IMDX.US,D,20230213,000000,7.8,9,7.60202,9,6331.5,0
+IMDX.US,D,20230214,000000,9.176,9.176,8.4,8.6,5652.7,0
+IMDX.US,D,20230215,000000,8,9.2,7.9,8.99,4599.35,0
+IMDX.US,D,20230216,000000,9,9,7.822,8.204,11612.25,0
+IMDX.US,D,20230217,000000,8.204,8.6,7.9,8.2,4474.45,0
+IMDX.US,D,20230221,000000,8.2,8.6,7.824,7.876,3120.5,0
+IMDX.US,D,20230222,000000,8.39798,8.4,8,8,2403,0
+IMDX.US,D,20230223,000000,8.1,8.6,7.82,7.822,4981.7,0
+IMDX.US,D,20230224,000000,7.9,8.2,7.6,7.8,6592.7,0
+IMDX.US,D,20230227,000000,7.8,8,7.444,7.444,4257.8,0
+IMDX.US,D,20230228,000000,7.53,7.678,7.278,7.278,4793.6,0
+IMDX.US,D,20230301,000000,7.28,7.96,6.65,6.958,14006.75,0
+IMDX.US,D,20230302,000000,6.81,7.8,6.8,7.24,7876.45,0
+IMDX.US,D,20230303,000000,7.022,7.24,6.766,7.02,8897.15,0
+IMDX.US,D,20230306,000000,7,7.6,6.804,7.586,3800.6,0
+IMDX.US,D,20230307,000000,7.586,7.6,6.852,7.2,4898.65,0
+IMDX.US,D,20230308,000000,7.59434,7.85,7.32,7.4,6649.1,0
+IMDX.US,D,20230309,000000,6.778,7.684,6.778,7.4,7802.45,0
+IMDX.US,D,20230310,000000,7.178,7.5,6.622,6.868,22415.9,0
+IMDX.US,D,20230313,000000,7.4,7.5,5.546,5.6,71702.3,0
+IMDX.US,D,20230314,000000,5.56,6.09798,5,5,70114.9,0
+IMDX.US,D,20230315,000000,5,5.334,4,4,112400.9,0
+IMDX.US,D,20230316,000000,4.2,7.16,4.148,6.06,357096.8,0
+IMDX.US,D,20230317,000000,6,6,5.082,5.342,52998.2,0
+IMDX.US,D,20230320,000000,5.182,5.256,4.8,4.8,24075.9,0
+IMDX.US,D,20230321,000000,4.902,5.89798,4.8,5.528,24145.9,0
+IMDX.US,D,20230322,000000,5.528,5.902,4.82,4.904,27082.6,0
+IMDX.US,D,20230323,000000,5.2,5.304,4.404,4.638,32766.7,0
+IMDX.US,D,20230324,000000,4.6,5.27648,4.6,5.2,11948.65,0
+IMDX.US,D,20230327,000000,5.2,5.8,5.182,5.56,35320.4,0
+IMDX.US,D,20230328,000000,5.4,5.996,5.4,5.8,14008.6,0
+IMDX.US,D,20230329,000000,5.978,6.2,5.74,6.12,17921.2,0
+IMDX.US,D,20230330,000000,5.968,5.968,5.5,5.6,18779.85,0
+IMDX.US,D,20230331,000000,5.778,7.4,5.778,7.088,44884.05,0
+IMDX.US,D,20230403,000000,7,7,6,6.35,23745.2,0
+IMDX.US,D,20230404,000000,6.42,6.98,5.632,5.802,9976.35,0
+IMDX.US,D,20230405,000000,6,6,4.6,5.404,19261.3,0
+IMDX.US,D,20230406,000000,6.284,6.318,5.96,6.2,46170.35,0
+IMDX.US,D,20230410,000000,6.46,7.2,6.2,7.004,127475.65,0
+IMDX.US,D,20230411,000000,6.76,7,6.422,6.742,20746.35,0
+IMDX.US,D,20230412,000000,6.6,7,6.6,6.89,20159.85,0
+IMDX.US,D,20230413,000000,6.7,6.9,6.448,6.54,20918.95,0
+IMDX.US,D,20230414,000000,6.54,6.54,6,6.384,15837,0
+IMDX.US,D,20230417,000000,6,6.72,6,6.162,29059.25,0
+IMDX.US,D,20230418,000000,6.4,6.8,5.8,6,13190.35,0
+IMDX.US,D,20230419,000000,5.8,6.104,5.65,5.78,9114.55,0
+IMDX.US,D,20230420,000000,6,6,5.454,5.454,10583.1,0
+IMDX.US,D,20230421,000000,5.454,5.58,4.536,5.4,20441.05,0
+IMDX.US,D,20230424,000000,5.2,5.70598,5.2,5.3,1659.5,0
+IMDX.US,D,20230425,000000,4.8,5.7,4.8,5,14387.6,0
+IMDX.US,D,20230426,000000,5.19,5.19,4.94202,4.95,8191.9,0
+IMDX.US,D,20230427,000000,4.3,5.602,4.18,5.438,27070.5,0
+IMDX.US,D,20230428,000000,5.708,5.788,5.304,5.48,2737.55,0
+IMDX.US,D,20230501,000000,5.6,6.2,5.4,5.498,9025.15,0
+IMDX.US,D,20230502,000000,5.534,5.546,5.22,5.358,6797.65,0
+IMDX.US,D,20230503,000000,4.86,5.558,4.86,5.184,9004,0
+IMDX.US,D,20230504,000000,5.18,5.604,5.18,5.364,10682.45,0
+IMDX.US,D,20230505,000000,5.27,5.38,4.93,5.224,10819.55,0
+IMDX.US,D,20230508,000000,5.068,5.49,5.068,5.362,2355.6,0
+IMDX.US,D,20230509,000000,5.4,5.6,5.202,5.496,3499.2,0
+IMDX.US,D,20230510,000000,5.2,5.882,5.2,5.336,11978.3,0
+IMDX.US,D,20230511,000000,5.4,5.882,5.336,5.464,4605.7,0
+IMDX.US,D,20230512,000000,5.736,5.8,4.92,5.032,4404.3,0
+IMDX.US,D,20230515,000000,5.012,5.598,5.012,5.32,3164.55,0
+IMDX.US,D,20230516,000000,5.4,5.4,5.2,5.274,2597.6,0
+IMDX.US,D,20230517,000000,4.8,5.348,4.8,5.318,6494.75,0
+IMDX.US,D,20230518,000000,5.316,5.4,4.944,5.094,4373.85,0
+IMDX.US,D,20230519,000000,5,5.098,4.506,4.6,32702.4,0
+IMDX.US,D,20230522,000000,4.602,4.9,4.602,4.722,23784.3,0
+IMDX.US,D,20230523,000000,4.7,4.8,4.36,4.36,45268.15,0
+IMDX.US,D,20230524,000000,4.304,4.58,4.16,4.4,16589,0
+IMDX.US,D,20230525,000000,4.6,4.8,4.142,4.288,13484.05,0
+IMDX.US,D,20230526,000000,4.38,4.4,4.12,4.3,18953.8,0
+IMDX.US,D,20230530,000000,4.4,4.71598,4.226,4.442,5990.75,0
+IMDX.US,D,20230531,000000,4.442,4.442,4.14,4.274,8773.75,0
+IMDX.US,D,20230601,000000,4.12,4.6,4.12,4.554,13205.35,0
+IMDX.US,D,20230602,000000,4.4,4.524,4.2,4.392,18456.35,0
+IMDX.US,D,20230605,000000,4.444,4.5,4.2,4.3,10675.15,0
+IMDX.US,D,20230606,000000,4.252,4.6,4.202,4.558,8684.3,0
+IMDX.US,D,20230607,000000,4.5,4.6,4.27,4.3,9015.3,0
+IMDX.US,D,20230608,000000,4.31,4.352,4.206,4.3,17653.85,0
+IMDX.US,D,20230609,000000,4.3,4.3,4.236,4.264,8404.6,0
+IMDX.US,D,20230612,000000,4.3,4.32,4.2,4.298,13508.75,0
+IMDX.US,D,20230613,000000,4.3,4.4,4.2,4.27,14286.5,0
+IMDX.US,D,20230614,000000,4.3,4.4,4.202,4.4,10790.45,0
+IMDX.US,D,20230615,000000,4.3,4.36,4.24,4.3,9611.9,0
+IMDX.US,D,20230616,000000,4.26,4.4,4.084,4.084,24306.55,0
+IMDX.US,D,20230620,000000,4.2,4.35,4.084,4.3,27362.9,0
+IMDX.US,D,20230621,000000,4.17,4.3,4.134,4.2,16383.75,0
+IMDX.US,D,20230622,000000,4.2,4.242,4.004,4.198,8597.55,0
+IMDX.US,D,20230623,000000,4.078,4.236,4,4,19781,0
+IMDX.US,D,20230626,000000,4.218,4.22,4.2,4.218,4921.95,0
+IMDX.US,D,20230627,000000,4.2,4.3,4.02,4.286,16259.35,0
+IMDX.US,D,20230628,000000,4.3,4.3,4.084,4.22,7303.45,0
+IMDX.US,D,20230629,000000,4.23898,4.386,4.202,4.276,13443.9,0
+IMDX.US,D,20230630,000000,4.336,4.6,4.206,4.6,18428.8,0
+IMDX.US,D,20230703,000000,4.8,4.8,4.448,4.59,10879.35,0
+IMDX.US,D,20230705,000000,4.2,4.78,4.2,4.448,8011.25,0
+IMDX.US,D,20230706,000000,4.46,4.46,4.28,4.3,3396.45,0
+IMDX.US,D,20230707,000000,4.4,4.706,4.202,4.512,9298.05,0
+IMDX.US,D,20230710,000000,4.6,4.6,4.1,4.382,8145.9,0
+IMDX.US,D,20230711,000000,4.4,4.6,4.39,4.52,4077.8,0
+IMDX.US,D,20230712,000000,4.6,4.864,4.374,4.4,31187.4,0
+IMDX.US,D,20230713,000000,4.4,4.7,4.236,4.32,23692.25,0
+IMDX.US,D,20230714,000000,4.312,4.64,4.246,4.346,8049.9,0
+IMDX.US,D,20230717,000000,4.5,4.5,4.2,4.3,10244.05,0
+IMDX.US,D,20230718,000000,4.378,4.5198,4.312,4.442,4825.9,0
+IMDX.US,D,20230719,000000,4.3,4.5,4.3,4.33,12807.65,0
+IMDX.US,D,20230720,000000,4.52,4.52,4.2,4.2,15820.55,0
+IMDX.US,D,20230721,000000,4.2,4.398,4.088,4.366,21303.85,0
+IMDX.US,D,20230724,000000,4.37,4.37,3.8,3.948,37920.35,0
+IMDX.US,D,20230725,000000,4.11,4.64,3.8885,4.12,111538,0
+IMDX.US,D,20230726,000000,4.18,4.29,4.01,4.11,73900,0
+IMDX.US,D,20230727,000000,4.04,4.1399,3.9,3.97,53032,0
+IMDX.US,D,20230728,000000,4.01,4.34,3.97,4.28,55191,0
+IMDX.US,D,20230731,000000,4.25,4.25,4.1,4.17,47536,0
+IMDX.US,D,20230801,000000,4.12,4.17,4.08,4.13,67769,0
+IMDX.US,D,20230802,000000,4.2,4.2,4.02,4.06,33547,0
+IMDX.US,D,20230803,000000,4.06,4.08,4.01,4.03,37379,0
+IMDX.US,D,20230804,000000,4.0182,4.0755,3.9411,3.96,16981,0
+IMDX.US,D,20230807,000000,3.96,3.96,3.78,3.78,35495,0
+IMDX.US,D,20230808,000000,3.6989,3.72,3.5258,3.58,30797,0
+IMDX.US,D,20230809,000000,3.511,3.615,3.48,3.51,20766,0
+IMDX.US,D,20230810,000000,3.86,3.86,3.5,3.51,17399,0
+IMDX.US,D,20230811,000000,3.51,3.73,3.49,3.49,15070,0
+IMDX.US,D,20230814,000000,3.37,3.49,3.37,3.42,27038,0
+IMDX.US,D,20230815,000000,3.39,3.4048,3.3,3.34,26081,0
+IMDX.US,D,20230816,000000,3.3,3.46,3.3,3.34,4705,0
+IMDX.US,D,20230817,000000,3.34,3.48,3.34,3.37,4350,0
+IMDX.US,D,20230818,000000,3.32,3.66,3.32,3.66,12275,0
+IMDX.US,D,20230821,000000,3.61,3.79,3.36,3.5,15742,0
+IMDX.US,D,20230822,000000,3.54,3.62,3.3801,3.52,10575,0
+IMDX.US,D,20230823,000000,3.39,3.84,3.39,3.67,22628,0
+IMDX.US,D,20230824,000000,3.57,3.6405,3.31,3.4,5902,0
+IMDX.US,D,20230825,000000,3.35,3.4861,3.3101,3.32,5335,0
+IMDX.US,D,20230828,000000,3.33,3.64,3.33,3.45,61129,0
+IMDX.US,D,20230829,000000,3.43,3.7,3.4,3.55,6897,0
+IMDX.US,D,20230830,000000,3.61,3.85,3.4462,3.7773,27695,0
+IMDX.US,D,20230831,000000,3.75,3.75,3.58,3.59,15706,0
+IMDX.US,D,20230901,000000,3.57,3.69,3.43,3.47,15180,0
+IMDX.US,D,20230905,000000,3.47,3.5,3.37,3.37,5549,0
+IMDX.US,D,20230906,000000,3.37,3.4816,3.3581,3.37,3485,0
+IMDX.US,D,20230907,000000,3.32,3.53,3.2411,3.29,23052,0
+IMDX.US,D,20230908,000000,3.3091,3.415,3.3091,3.31,5840,0
+IMDX.US,D,20230911,000000,3.315,3.45,3.315,3.32,11399,0
+IMDX.US,D,20230912,000000,3.25,3.41,3.25,3.35,3250,0
+IMDX.US,D,20230913,000000,3.33,3.33,3.3,3.3,2049,0
+IMDX.US,D,20230914,000000,3.33,3.3599,3.26,3.28,5615,0
+IMDX.US,D,20230915,000000,3.23,3.35,3.18,3.19,10553,0
+IMDX.US,D,20230918,000000,3.24,3.56,3.24,3.365,16346,0
+IMDX.US,D,20230919,000000,3.3082,3.47,3.3,3.3,2492,0
+IMDX.US,D,20230920,000000,3.31,3.385,3.24,3.24,1795,0
+IMDX.US,D,20230921,000000,3.21,3.2589,3.099,3.22,25217,0
+IMDX.US,D,20230922,000000,3.39,3.428,3.1839,3.1839,2564,0
+IMDX.US,D,20230925,000000,3.18,3.29,3.1,3.2,7748,0
+IMDX.US,D,20230926,000000,3.1753,3.33,3.08,3.21,3705,0
+IMDX.US,D,20230927,000000,3.13,3.29,3.12,3.13,4462,0
+IMDX.US,D,20230928,000000,3.08,3.29,3.08,3.2,2519,0
+IMDX.US,D,20230929,000000,3.29,3.3,3.12,3.12,4685,0
+IMDX.US,D,20231002,000000,3.1599,3.1599,3.085,3.11,2460,0
+IMDX.US,D,20231003,000000,3.01,3.2,3.01,3.09,4382,0
+IMDX.US,D,20231004,000000,3.08,3.15,3.08,3.14,1411,0
+IMDX.US,D,20231005,000000,3.15,3.1562,3.15,3.15,3839,0
+IMDX.US,D,20231006,000000,3.2402,3.25,3.165,3.25,6573,0
+IMDX.US,D,20231009,000000,3.1,3.25,3.07,3.24,10630,0
+IMDX.US,D,20231010,000000,3.2,3.25,3.0931,3.11,2770,0
+IMDX.US,D,20231011,000000,3.12,3.325,3.12,3.15,25991,0
+IMDX.US,D,20231012,000000,3.1602,3.3766,3.1602,3.3488,2439,0
+IMDX.US,D,20231013,000000,3.27,3.27,3.0953,3.245,2389,0
+IMDX.US,D,20231016,000000,3.235,3.24,3.05,3.05,15886,0
+IMDX.US,D,20231017,000000,3.01,3.184,3.01,3.05,22741,0
+IMDX.US,D,20231018,000000,3,3.17,3,3.0856,3991,0
+IMDX.US,D,20231019,000000,3.02,3.095,2.7201,2.7201,44412,0
+IMDX.US,D,20231020,000000,2.753,3.2,2.63,2.76,19469,0
+IMDX.US,D,20231023,000000,2.69,2.7,2.41,2.58,13396,0
+IMDX.US,D,20231024,000000,2.45,2.87,2.32,2.5,28694,0
+IMDX.US,D,20231025,000000,2.65,2.91,2.465,2.465,6166,0
+IMDX.US,D,20231026,000000,2.5,2.715,2.38,2.39,19222,0
+IMDX.US,D,20231027,000000,2.45,2.45,2.2,2.28,16806,0
+IMDX.US,D,20231030,000000,2.38,2.38,2.22,2.335,2327,0
+IMDX.US,D,20231031,000000,2.405,2.45,2.24,2.2841,3313,0
+IMDX.US,D,20231101,000000,2.47,2.47,2.28,2.3,3433,0
+IMDX.US,D,20231102,000000,2.58,2.58,2.3115,2.35,7697,0
+IMDX.US,D,20231103,000000,2.46,2.61,2.46,2.54,7645,0
+IMDX.US,D,20231106,000000,2.5,2.5,2.22,2.22,53260,0
+IMDX.US,D,20231107,000000,2.33,2.395,2.33,2.33,6200,0
+IMDX.US,D,20231108,000000,2.2,2.3,2.08,2.08,51508,0
+IMDX.US,D,20231109,000000,2.4,2.835,2.4,2.698,93970,0
+IMDX.US,D,20231110,000000,2.62,2.94,2.61,2.78,15131,0
+IMDX.US,D,20231113,000000,2.7656,2.8911,2.64,2.7575,11679,0
+IMDX.US,D,20231114,000000,2.89,3.385,2.8899,3.3399,95887,0
+IMDX.US,D,20231115,000000,3.39,4,3.3,3.96,52572,0
+IMDX.US,D,20231116,000000,4,4.1,3.8204,4.08,13809,0
+IMDX.US,D,20231117,000000,4.1,4.16,4.0458,4.09,15536,0
+IMDX.US,D,20231120,000000,4.12,4.13,3.89,3.96,4301,0
+IMDX.US,D,20231121,000000,3.97,4.34,3.92,3.99,20884,0
+IMDX.US,D,20231122,000000,4.119,4.119,3.945,3.97,4840,0
+IMDX.US,D,20231124,000000,3.9,4.22,3.9,4.22,1313,0
+IMDX.US,D,20231127,000000,4.24,4.305,4.1083,4.26,11862,0
+IMDX.US,D,20231128,000000,4.1794,4.19,4.07,4.109,5402,0
+IMDX.US,D,20231129,000000,4.1,4.1,3.7,3.8,7236,0
+IMDX.US,D,20231130,000000,3.71,3.8,3.613,3.8,3479,0
+IMDX.US,D,20231201,000000,3.7,3.88,3.61,3.88,7132,0
+IMDX.US,D,20231204,000000,3.86,3.98,3.66,3.98,10677,0
+IMDX.US,D,20231205,000000,3.7,3.94,3.54,3.8,14513,0
+IMDX.US,D,20231206,000000,3.815,3.815,3.815,3.815,3923,0
+IMDX.US,D,20231207,000000,3.81,3.86,3.59,3.84,21841,0
+IMDX.US,D,20231208,000000,3.75,3.75,2.8301,2.95,40801,0
+IMDX.US,D,20231211,000000,3.01,3.07,2.87,3.01,12686,0
+IMDX.US,D,20231212,000000,2.94,2.94,2.62,2.62,8614,0
+IMDX.US,D,20231213,000000,2.52,2.795,2.52,2.72,6235,0
+IMDX.US,D,20231214,000000,2.72,2.979,2.7088,2.91,7482,0
+IMDX.US,D,20231215,000000,2.957,3.1799,2.95,3.1,15568,0
+IMDX.US,D,20231218,000000,3.09,3.3507,3.05,3.09,11783,0
+IMDX.US,D,20231219,000000,3.0288,3.0288,2.86,2.86,8071,0
+IMDX.US,D,20231220,000000,2.8,2.9221,2.68,2.81,14134,0
+IMDX.US,D,20231221,000000,2.64,2.85,2.64,2.85,14455,0
+IMDX.US,D,20231222,000000,2.8,2.8,2.5586,2.59,73449,0
+IMDX.US,D,20231226,000000,2.51,2.71,2.51,2.53,3522,0
+IMDX.US,D,20231227,000000,2.5,2.7164,2.49,2.5,13187,0
+IMDX.US,D,20231228,000000,2.42,2.564,2.42,2.5,13546,0
+IMDX.US,D,20231229,000000,2.5,2.6173,2.32,2.5,58887,0
+IMDX.US,D,20240102,000000,2.57,3.35,2.57,3.3,39155,0
+IMDX.US,D,20240103,000000,3.3,3.82,3.0023,3.6,123654,0
+IMDX.US,D,20240104,000000,3.32,3.5,3.2001,3.35,12900,0
+IMDX.US,D,20240105,000000,3.33,3.409,3.33,3.37,3745,0
+IMDX.US,D,20240108,000000,3.46,3.46,3.25,3.38,5185,0
+IMDX.US,D,20240109,000000,3.315,3.4,3.315,3.36,2601,0
+IMDX.US,D,20240110,000000,3.31,3.395,3.31,3.38,6208,0
+IMDX.US,D,20240111,000000,3.3224,3.3224,3.3224,3.3224,833,0
+IMDX.US,D,20240112,000000,3.33,3.38,3.3101,3.36,5697,0
+IMDX.US,D,20240116,000000,3.36,3.52,3.3118,3.35,7327,0
+IMDX.US,D,20240117,000000,3.3,3.5687,3.3,3.45,11527,0
+IMDX.US,D,20240118,000000,3.44,3.49,3.31,3.31,3409,0
+IMDX.US,D,20240119,000000,3.42,3.42,3.32,3.35,15474,0
+IMDX.US,D,20240122,000000,3.3,3.373,3.3,3.3,6052,0
+IMDX.US,D,20240123,000000,3.3,3.32,3.3,3.32,917,0
+IMDX.US,D,20240124,000000,3.3632,3.3632,2.94,3.29,8832,0
+IMDX.US,D,20240125,000000,3.065,3.44,3.065,3.11,3777,0
+IMDX.US,D,20240126,000000,3.21,3.27,2.935,3.13,18405,0
+IMDX.US,D,20240129,000000,3.12,3.18,2.84,2.84,13048,0
+IMDX.US,D,20240130,000000,3,3.1,3,3.02,3899,0
+IMDX.US,D,20240131,000000,3.05,3.13,3.05,3.1,6280,0
+IMDX.US,D,20240201,000000,3.1,3.1,2.8695,2.93,7400,0
+IMDX.US,D,20240202,000000,2.86,3.05,2.77,3.03,10715,0
+IMDX.US,D,20240205,000000,3.01,3.01,2.87,2.9,6533,0
+IMDX.US,D,20240206,000000,2.96,2.9965,2.91,2.91,4538,0
+IMDX.US,D,20240207,000000,2.98,2.98,2.9,2.92,2242,0
+IMDX.US,D,20240208,000000,2.9245,2.9245,2.85,2.85,10726,0
+IMDX.US,D,20240209,000000,2.85,3.07,2.85,3.05,7879,0
+IMDX.US,D,20240212,000000,2.97,2.97,2.86,2.86,2441,0
+IMDX.US,D,20240213,000000,2.89,2.8977,2.88,2.88,1422,0
+IMDX.US,D,20240215,000000,2.9221,3,2.87,2.87,2547,0
+IMDX.US,D,20240216,000000,2.95,3,2.95,3,11174,0
+IMDX.US,D,20240220,000000,2.98,3.07,2.9184,3.07,10236,0
+IMDX.US,D,20240221,000000,2.9761,3.07,2.96,3.07,6258,0
+IMDX.US,D,20240222,000000,2.9967,3.05,2.985,3.0489,3554,0
+IMDX.US,D,20240223,000000,3,3.07,3,3.065,32502,0
+IMDX.US,D,20240226,000000,2.96,3.06,2.9104,3.05,12650,0
+IMDX.US,D,20240227,000000,3.0632,3.0632,2.95,2.96,6764,0
+IMDX.US,D,20240228,000000,2.9706,3.0589,2.96,2.96,20583,0
+IMDX.US,D,20240229,000000,2.9905,3,2.91,2.91,5784,0
+IMDX.US,D,20240301,000000,2.98,3.025,2.93,3,10002,0
+IMDX.US,D,20240304,000000,3.01,3.0559,2.975,3,3520,0
+IMDX.US,D,20240305,000000,2.9607,3.05,2.9607,3.02,5193,0
+IMDX.US,D,20240306,000000,3.02,3.0602,2.9,3.01,24409,0
+IMDX.US,D,20240307,000000,2.94,3.005,2.94,3,34988,0
+IMDX.US,D,20240308,000000,2.91,3.065,2.91,3,7281,0
+IMDX.US,D,20240311,000000,2.99,2.99,2.92,2.96,1518,0
+IMDX.US,D,20240312,000000,3.014,3.07,3.0069,3.01,36781,0
+IMDX.US,D,20240313,000000,3.01,3.025,3.01,3.01,12205,0
+IMDX.US,D,20240314,000000,3.01,3.04,2.95,2.95,9689,0
+IMDX.US,D,20240315,000000,3.005,3.0199,2.92,2.98,8845,0
+IMDX.US,D,20240318,000000,2.9899,3.07,2.9401,3.02,9953,0
+IMDX.US,D,20240319,000000,3.0699,3.07,3,3,13378,0
+IMDX.US,D,20240320,000000,2.95,3.07,2.95,3.07,7300,0
+IMDX.US,D,20240321,000000,3.07,3.07,3.05,3.05,15927,0
+IMDX.US,D,20240322,000000,3.05,3.06,2.98,3.06,2519,0
+IMDX.US,D,20240325,000000,2.9965,3.0185,2.9965,3.0185,1780,0
+IMDX.US,D,20240326,000000,3.02,3.02,2.95,2.998,11395,0
+IMDX.US,D,20240327,000000,2.9598,2.98,2.9598,2.98,1766,0
+IMDX.US,D,20240328,000000,2.94,3.0116,2.93,2.93,20318,0
+IMDX.US,D,20240401,000000,2.85,2.99,2.85,2.98,3009,0
+IMDX.US,D,20240402,000000,2.85,2.93,2.82,2.93,3595,0
+IMDX.US,D,20240403,000000,2.82,2.99,2.82,2.94,2681,0
+IMDX.US,D,20240404,000000,2.84,2.94,2.84,2.94,2894,0
+IMDX.US,D,20240405,000000,2.855,2.9,2.83,2.9,1123,0
+IMDX.US,D,20240408,000000,2.91,2.9451,2.85,2.9,1512,0
+IMDX.US,D,20240409,000000,2.91,2.91,2.91,2.91,878,0
+IMDX.US,D,20240410,000000,2.907,2.907,2.907,2.907,364,0
+IMDX.US,D,20240411,000000,2.86,2.9867,2.86,2.965,380935,0
+IMDX.US,D,20240412,000000,3.2,3.3,2.42,2.71,2171845,0
+IMDX.US,D,20240415,000000,2.59,2.6381,2.5101,2.53,110351,0
+IMDX.US,D,20240416,000000,2.56,2.77,2.4901,2.75,170984,0
+IMDX.US,D,20240417,000000,2.74,2.74,2.58,2.59,35980,0
+IMDX.US,D,20240418,000000,2.59,2.66,2.49,2.56,38158,0
+IMDX.US,D,20240419,000000,2.54,2.55,2.49,2.54,53925,0
+IMDX.US,D,20240422,000000,2.52,2.555,2.49,2.51,63036,0
+IMDX.US,D,20240423,000000,2.45,2.553,2.45,2.455,22837,0
+IMDX.US,D,20240424,000000,2.51,2.51,2.285,2.46,40610,0
+IMDX.US,D,20240425,000000,2.45,2.49,2.3501,2.44,26490,0
+IMDX.US,D,20240426,000000,2.48,2.5806,2.41,2.48,17697,0
+IMDX.US,D,20240429,000000,2.45,2.56,2.39,2.525,33004,0
+IMDX.US,D,20240430,000000,2.49,2.59,2.42,2.49,18088,0
+IMDX.US,D,20240501,000000,2.56,2.57,2.5,2.55,4963,0
+IMDX.US,D,20240502,000000,2.53,2.87,2.48,2.7794,51822,0
+IMDX.US,D,20240503,000000,2.8,2.8,2.625,2.66,15346,0
+IMDX.US,D,20240506,000000,2.69,2.84,2.59,2.77,22423,0
+IMDX.US,D,20240507,000000,2.83,2.83,2.7156,2.76,10307,0
+IMDX.US,D,20240508,000000,2.785,2.9,2.7806,2.81,21159,0
+IMDX.US,D,20240509,000000,2.86,2.9,2.85,2.87,28293,0
+IMDX.US,D,20240510,000000,2.7001,2.9,2.7001,2.89,6090,0
+IMDX.US,D,20240513,000000,2.8899,2.9,2.7859,2.885,27465,0
+IMDX.US,D,20240514,000000,2.71,2.91,2.71,2.9,26847,0
+IMDX.US,D,20240515,000000,2.91,2.98,2.8,2.95,32627,0
+IMDX.US,D,20240516,000000,2.7,3.09,2.7,3.07,104949,0
+IMDX.US,D,20240517,000000,3.08,3.08,2.91,2.93,32031,0
+IMDX.US,D,20240520,000000,2.9,2.9899,2.7401,2.76,19778,0
+IMDX.US,D,20240521,000000,2.71,2.98,2.71,2.82,28786,0
+IMDX.US,D,20240522,000000,2.81,2.9066,2.73,2.9066,2362,0
+IMDX.US,D,20240523,000000,2.79,2.8999,2.79,2.8344,3273,0
+IMDX.US,D,20240524,000000,2.8556,2.8556,2.71,2.83,4627,0
+IMDX.US,D,20240528,000000,2.8,2.8405,2.65,2.69,12581,0
+IMDX.US,D,20240529,000000,2.63,2.69,2.5566,2.67,14436,0
+IMDX.US,D,20240530,000000,2.75,2.81,2.6,2.65,8696,0
+IMDX.US,D,20240531,000000,2.75,2.95,2.71,2.74,40524,0
+IMDX.US,D,20240603,000000,2.78,2.99,2.63,2.7,60547,0
+IMDX.US,D,20240604,000000,2.69,2.7099,2.58,2.65,24011,0
+IMDX.US,D,20240605,000000,2.65,2.74,2.5721,2.65,10030,0
+IMDX.US,D,20240606,000000,2.62,2.8,2.62,2.75,14693,0
+IMDX.US,D,20240607,000000,2.69,2.77,2.688,2.74,6753,0
+IMDX.US,D,20240610,000000,2.7,2.75,2.655,2.69,14872,0
+IMDX.US,D,20240611,000000,2.69,2.74,2.66,2.74,9570,0
+IMDX.US,D,20240612,000000,2.7,2.75,2.68,2.75,11950,0
+IMDX.US,D,20240613,000000,2.65,2.79,2.64,2.73,13599,0
+IMDX.US,D,20240614,000000,2.69,2.8,2.6884,2.76,23541,0
+IMDX.US,D,20240617,000000,2.78,2.82,2.68,2.76,15053,0
+IMDX.US,D,20240618,000000,2.78,2.85,2.64,2.69,67248,0
+IMDX.US,D,20240620,000000,2.67,2.97,2.6,2.87,44837,0
+IMDX.US,D,20240621,000000,2.92,2.9543,2.75,2.83,127545,0
+IMDX.US,D,20240624,000000,2.85,2.85,2.65,2.65,59885,0
+IMDX.US,D,20240625,000000,2.76,2.76,2.58,2.58,24208,0
+IMDX.US,D,20240626,000000,2.55,2.82,2.55,2.64,46827,0
+IMDX.US,D,20240627,000000,2.66,2.9995,2.59,2.92,61474,0
+IMDX.US,D,20240628,000000,2.95,2.95,2.77,2.95,40036,0
+IMDX.US,D,20240701,000000,2.97,3.06,2.87,2.95,374586,0
+IMDX.US,D,20240702,000000,2.85,3.06,2.81,2.96,44616,0
+IMDX.US,D,20240703,000000,2.9217,3.1099,2.9217,3.06,49479,0
+IMDX.US,D,20240705,000000,3.04,3.05,2.95,3.03,28178,0
+IMDX.US,D,20240708,000000,2.96,3.08,2.92,3,14107,0
+IMDX.US,D,20240709,000000,2.99,3.05,2.9101,2.99,19296,0
+IMDX.US,D,20240710,000000,3.01,3.02,2.95,3.02,11055,0
+IMDX.US,D,20240711,000000,2.94,3.19,2.93,3.15,53385,0
+IMDX.US,D,20240712,000000,3.11,3.465,3.11,3.33,340677,0
+IMDX.US,D,20240715,000000,3.42,3.4799,3.28,3.36,95825,0
+IMDX.US,D,20240716,000000,3.47,3.47,3.26,3.29,28879,0
+IMDX.US,D,20240717,000000,3.27,3.39,3.19,3.3,18045,0
+IMDX.US,D,20240718,000000,3.22,3.25,3.11,3.12,22764,0
+IMDX.US,D,20240719,000000,3.175,3.25,3.1,3.21,27567,0
+IMDX.US,D,20240722,000000,3.28,3.28,3.17,3.17,8640,0
+IMDX.US,D,20240723,000000,3.16,3.28,3.16,3.235,18330,0
+IMDX.US,D,20240724,000000,3.1601,3.27,3.1601,3.21,7927,0
+IMDX.US,D,20240725,000000,3.16,3.39,3.16,3.36,21663,0
+IMDX.US,D,20240726,000000,3.32,3.415,3.32,3.345,27542,0
+IMDX.US,D,20240729,000000,3.29,3.37,3.23,3.27,28990,0
+IMDX.US,D,20240730,000000,3.245,3.28,3.2266,3.25,12763,0
+IMDX.US,D,20240731,000000,3.05,3.29,3.05,3.14,17471,0
+IMDX.US,D,20240801,000000,3.13,3.32,3.05,3.11,18711,0
+IMDX.US,D,20240802,000000,3.05,3.125,2.89,2.95,19562,0
+IMDX.US,D,20240805,000000,2.8,3.02,2.8,2.87,11869,0
+IMDX.US,D,20240806,000000,2.835,3.18,2.835,3.05,9525,0
+IMDX.US,D,20240807,000000,3.12,3.12,2.9275,3,13919,0
+IMDX.US,D,20240808,000000,3.09,3.2833,3,3.08,34107,0
+IMDX.US,D,20240809,000000,2.955,3.34,2.955,3.12,39141,0
+IMDX.US,D,20240812,000000,3.13,3.24,2.9,2.96,13083,0
+IMDX.US,D,20240813,000000,3.0171,3.05,2.85,3.05,22409,0
+IMDX.US,D,20240814,000000,2.98,3.02,2.97,3.02,2827,0
+IMDX.US,D,20240815,000000,2.9192,3.01,2.89,2.95,4739,0
+IMDX.US,D,20240816,000000,2.88,3.05,2.84,3.05,50216,0
+IMDX.US,D,20240819,000000,3.0085,3.202,3.0001,3.14,28033,0
+IMDX.US,D,20240820,000000,3.17,3.28,3.14,3.16,3816,0
+IMDX.US,D,20240821,000000,3.11,3.24,3.02,3.02,2808,0
+IMDX.US,D,20240822,000000,3.1079,3.23,3.1079,3.21,2025,0
+IMDX.US,D,20240823,000000,3.17,3.22,2.91,3.11,5223,0
+IMDX.US,D,20240826,000000,3.22,3.22,3.0903,3.12,3977,0
+IMDX.US,D,20240827,000000,2.92,3.1937,2.92,3.14,8726,0
+IMDX.US,D,20240828,000000,3.09,3.2282,3,3.03,11493,0
+IMDX.US,D,20240829,000000,3.024,3.21,3.024,3.1427,3421,0
+IMDX.US,D,20240830,000000,3.18,3.18,3.05,3.14,8718,0
+IMDX.US,D,20240903,000000,3.15,3.16,3,3.09,19286,0
+IMDX.US,D,20240904,000000,3.03,3.2,3.01,3.19,12386,0
+IMDX.US,D,20240905,000000,3.19,3.19,3.05,3.05,2817,0
+IMDX.US,D,20240906,000000,3.07,3.24,3.07,3.19,8821,0
+IMDX.US,D,20240909,000000,3.075,3.19,3.03,3.19,14607,0
+IMDX.US,D,20240910,000000,3.08,3.2,3,3.165,8592,0
+IMDX.US,D,20240911,000000,3.0508,3.1033,3.04,3.1,5020,0
+IMDX.US,D,20240913,000000,3.04,3.1,3.04,3.08,4865,0
+IMDX.US,D,20240916,000000,3.17,3.2,3.0501,3.15,4437,0
+IMDX.US,D,20240917,000000,3.07,3.205,3.06,3.11,3479,0
+IMDX.US,D,20240918,000000,3.07,3.07,2.95,2.95,6069,0
+IMDX.US,D,20240919,000000,2.9889,3.06,2.9517,3,5807,0
+IMDX.US,D,20240920,000000,3,3.34,2.91,3.34,63473,0
+IMDX.US,D,20240923,000000,3.29,3.3,3.095,3.15,7077,0
+IMDX.US,D,20240924,000000,3.1,3.2,2.899,3,41151,0
+IMDX.US,D,20240925,000000,3.01,3.01,2.87,2.93,16661,0
+IMDX.US,D,20240926,000000,2.88,3.04,2.82,2.97,15591,0
+IMDX.US,D,20240927,000000,2.93,2.9869,2.84,2.88,10293,0
+IMDX.US,D,20240930,000000,2.94,2.94,2.815,2.85,15273,0
+IMDX.US,D,20241001,000000,2.88,2.99,2.8308,2.99,6448,0
+IMDX.US,D,20241002,000000,2.9,3.05,2.84,3.05,23041,0
+IMDX.US,D,20241003,000000,3.18,3.1998,2.94,2.98,40797,0
+IMDX.US,D,20241004,000000,2.8995,2.9548,2.85,2.89,25035,0
+IMDX.US,D,20241007,000000,3.04,3.1,2.975,3.01,85205,0
+IMDX.US,D,20241008,000000,3.06,3.15,2.965,3.04,33940,0
+IMDX.US,D,20241009,000000,3.11,3.11,2.9602,3.07,38094,0
+IMDX.US,D,20241010,000000,3.017,3.1,2.95,3.1,30007,0
+IMDX.US,D,20241011,000000,3.15,3.15,2.98,3.05,32329,0
+IMDX.US,D,20241014,000000,3.01,3.1938,3,3.12,23660,0
+IMDX.US,D,20241015,000000,3.14,3.2,3.027,3.12,30447,0
+IMDX.US,D,20241016,000000,3.26,3.26,3.0275,3.11,91315,0
+IMDX.US,D,20241017,000000,3.03,3.2564,2.9912,3.12,10831,0
+IMDX.US,D,20241018,000000,2.99,3.1499,2.99,3.13,10337,0
+IMDX.US,D,20241021,000000,3.2,3.2,3.04,3.12,11316,0
+IMDX.US,D,20241022,000000,3.13,3.13,3.04,3.08,11307,0
+IMDX.US,D,20241023,000000,3.07,3.15,3.04,3.15,19164,0
+IMDX.US,D,20241024,000000,3.2,3.2,3.04,3.05,62853,0
+IMDX.US,D,20241025,000000,3.0214,3.13,3.0214,3.04,2477,0
+IMDX.US,D,20241028,000000,3.0951,3.16,3,3.1,35663,0
+IMDX.US,D,20241029,000000,3.08,3.11,3.02,3.1,19996,0
+IMDX.US,D,20241030,000000,3.0001,3.08,2.997,3.02,3973,0
+IMDX.US,D,20241031,000000,3.006,3.0685,2.988,3.03,10964,0
+IMDX.US,D,20241101,000000,3.01,3.04,2.9001,3,27219,0
+IMDX.US,D,20241104,000000,2.96,2.96,2.885,2.9,21566,0
+IMDX.US,D,20241105,000000,2.925,2.96,2.85,2.92,21624,0
+IMDX.US,D,20241106,000000,2.9,2.92,2.75,2.84,29621,0
+IMDX.US,D,20241107,000000,2.875,2.9,2.82,2.84,11074,0
+IMDX.US,D,20241108,000000,2.81,2.91,2.725,2.86,20950,0
+IMDX.US,D,20241111,000000,2.8,2.95,2.79,2.9,25345,0
+IMDX.US,D,20241112,000000,2.94,3.04,2.91,3,155024,0
+IMDX.US,D,20241113,000000,3,3,2.8102,2.94,30737,0
+IMDX.US,D,20241114,000000,2.94,2.9881,2.7,2.8,702100,0
+IMDX.US,D,20241115,000000,2.74,2.79,2.6,2.61,57289,0
+IMDX.US,D,20241118,000000,2.67,2.69,2.63,2.63,6695,0
+IMDX.US,D,20241119,000000,2.66,2.76,2.5258,2.55,26929,0
+IMDX.US,D,20241120,000000,2.5,2.78,2.5,2.75,25364,0
+IMDX.US,D,20241121,000000,2.8,2.8,2.56,2.67,11335,0
+IMDX.US,D,20241122,000000,2.65,2.7985,2.6499,2.71,45978,0
+IMDX.US,D,20241125,000000,2.68,2.74,2.62,2.64,8526,0
+IMDX.US,D,20241126,000000,2.7,2.79,2.5,2.53,71369,0
+IMDX.US,D,20241127,000000,2.5,2.5868,2,2.435,286368,0
+IMDX.US,D,20241129,000000,2.4,2.5,2.32,2.44,329084,0
+IMDX.US,D,20241202,000000,2.36,2.48,2.34,2.45,38263,0
+IMDX.US,D,20241203,000000,2.48,2.48,2.38,2.405,20065,0
+IMDX.US,D,20241204,000000,2.37,2.45,2.325,2.39,245896,0
+IMDX.US,D,20241205,000000,2.39,2.44,1.98,2.3,611506,0
+IMDX.US,D,20241206,000000,2.38,2.5,2.347472,2.45,44970,0
+IMDX.US,D,20241209,000000,2.5,2.54,2.43,2.46,242026,0
+IMDX.US,D,20241210,000000,2.51,2.5356,2.445,2.5,162567,0
+IMDX.US,D,20241211,000000,2.4899,2.4899,2.3301,2.39,13485,0
+IMDX.US,D,20241212,000000,2.4,2.47,2.34,2.39,8258,0
+IMDX.US,D,20241213,000000,2.48,2.48,2.31,2.32,31568,0
+IMDX.US,D,20241216,000000,2.3,2.3183,2.22,2.22,23168,0
+IMDX.US,D,20241217,000000,2.22,2.31,2.1918,2.21,16736,0
+IMDX.US,D,20241218,000000,2.22,2.36,2.18,2.2,51097,0
+IMDX.US,D,20241219,000000,2.28,2.28,2.18,2.21,138346,0
+IMDX.US,D,20241220,000000,2.15,2.27,2.15,2.19,78197,0
+IMDX.US,D,20241223,000000,2.21,2.25,2.19,2.19,9992,0
+IMDX.US,D,20241224,000000,2.16,2.2064,2.15,2.16,21123,0
+IMDX.US,D,20241226,000000,2.15,2.23,2.04,2.13,273969,0
+IMDX.US,D,20241227,000000,1.97,2.2,1.97,2.11,81841,0
+IMDX.US,D,20241230,000000,2.25,2.69,2.1601,2.45,347765,0
+IMDX.US,D,20241231,000000,2.52,2.601,2.3268,2.38,47442,0
+IMDX.US,D,20250102,000000,2.305,2.385,2.23,2.33,23400,0
+IMDX.US,D,20250103,000000,2.37,2.3835,2.31,2.37,16082,0
+IMDX.US,D,20250106,000000,2.39,2.4499,2.225,2.29,48294,0
+IMDX.US,D,20250107,000000,2.32,2.4274,2.18,2.22,11865,0
+IMDX.US,D,20250108,000000,2.3,2.3292,2.18,2.23,16439,0
+IMDX.US,D,20250110,000000,2.255,2.32,2.13,2.21,8211,0
+IMDX.US,D,20250113,000000,2.2,2.3073,2.06,2.08,37380,0
+IMDX.US,D,20250114,000000,2.1,2.2844,2.05,2.15,79662,0
+IMDX.US,D,20250115,000000,2.18,2.2,2.08,2.2,34695,0
+IMDX.US,D,20250116,000000,2.24,2.24,2.08,2.1,27314,0
+IMDX.US,D,20250117,000000,2.1494,2.15,2.08,2.08,28120,0
+IMDX.US,D,20250121,000000,2.08,2.18,2.067,2.12,98982,0
+IMDX.US,D,20250122,000000,2.07,2.09,1.922,1.96,119061,0
+IMDX.US,D,20250123,000000,1.96,2.06,1.96,2.01,16463,0
+IMDX.US,D,20250124,000000,2.04,2.08,2.01,2.03,12344,0
+IMDX.US,D,20250127,000000,2.05,2.07,2.02,2.03,20286,0
+IMDX.US,D,20250128,000000,2.09,2.09,2.015,2.03,23602,0
+IMDX.US,D,20250129,000000,2.01,2.0599,2.01,2.02,15642,0
+IMDX.US,D,20250130,000000,2.01,2.0571,2.01,2.01,6162,0
+IMDX.US,D,20250131,000000,2.09,2.42,2.01,2.07,367380,0
+IMDX.US,D,20250203,000000,2.09,2.14,1.99,2.13,52517,0
+IMDX.US,D,20250204,000000,2.1,2.2947,2.06,2.13,39975,0
+IMDX.US,D,20250205,000000,2.1536,2.18,2.07,2.16,21078,0
+IMDX.US,D,20250206,000000,2.07,2.134,2.05,2.05,16472,0
+IMDX.US,D,20250207,000000,2.08,2.1687,1.945,2.01,35367,0
+IMDX.US,D,20250210,000000,2.03,2.12,1.967,2.07,41877,0
+IMDX.US,D,20250211,000000,2.18,2.575,2.07,2.37,375357,0
+IMDX.US,D,20250212,000000,2.48,2.6,2.3041,2.51,227624,0
+IMDX.US,D,20250213,000000,2.49,2.49,2.21,2.38,120921,0
+IMDX.US,D,20250214,000000,2.35,2.57,2.35,2.56,73948,0
+IMDX.US,D,20250218,000000,2.55,2.8,2.51,2.7,107528,0
+IMDX.US,D,20250219,000000,2.74,2.84,2.71,2.76,97326,0
+IMDX.US,D,20250220,000000,2.8,2.8499,2.61,2.72,48208,0
+IMDX.US,D,20250221,000000,2.78,2.79,2.57,2.65,51737,0
+IMDX.US,D,20250224,000000,2.65,2.6813,2.57,2.63,22329,0
+IMDX.US,D,20250225,000000,2.57,2.6,2.3205,2.52,48041,0
+IMDX.US,D,20250226,000000,2.51,2.7,2.51,2.5768,22624,0
+IMDX.US,D,20250227,000000,2.6,2.6,2.51,2.57,45334,0
+IMDX.US,D,20250228,000000,2.76,2.8,2.5185,2.8,179679,0
+IMDX.US,D,20250303,000000,2.8,2.85,2.6,2.78,175481,0
+IMDX.US,D,20250304,000000,2.7,3.19,2.63,3.19,105930,0
+IMDX.US,D,20250305,000000,3.17,3.95,2.9702,3.62,224229,0
+IMDX.US,D,20250306,000000,3.74,3.79,3.4,3.64,130536,0
+IMDX.US,D,20250307,000000,3.69,4.17,3.65,3.9,83383,0
+IMDX.US,D,20250310,000000,3.88,4.18,3.601,4.17,217102,0
+IMDX.US,D,20250311,000000,4.16,4.75,3.7,4.09,412966,0
+IMDX.US,D,20250312,000000,4.08,4.08,3.4401,3.79,166421,0
+IMDX.US,D,20250313,000000,3.68,3.9,3.25,3.87,128346,0
+IMDX.US,D,20250314,000000,3.92,3.9294,3.5,3.74,63232,0
+IMDX.US,D,20250317,000000,3.75,3.77,3.16,3.7,119362,0
+IMDX.US,D,20250318,000000,3.65,3.7281,3.56,3.62,20292,0
+IMDX.US,D,20250319,000000,3.57,3.75,3.35,3.5,84780,0
+IMDX.US,D,20250320,000000,3.59,3.59,3.3,3.3,47083,0
+IMDX.US,D,20250321,000000,3.23,3.43,3.16,3.4,32452,0
+IMDX.US,D,20250324,000000,3.57,3.6891,3.3,3.33,34027,0
+IMDX.US,D,20250325,000000,3.64,3.64,2.96,3.04,93137,0
+IMDX.US,D,20250326,000000,3.03,3.27,3.03,3.18,51651,0
+IMDX.US,D,20250327,000000,3.21,3.2859,3.16,3.22,18653,0
+IMDX.US,D,20250328,000000,3.25,3.34,3.12,3.21,36749,0
+IMDX.US,D,20250331,000000,3.27,3.5218,2.99,3.06,68567,0
+IMDX.US,D,20250401,000000,3.08,3.26,2.8801,3,79373,0
+IMDX.US,D,20250402,000000,2.8501,3.025,2.85,2.95,65068,0
+IMDX.US,D,20250403,000000,2.95,3.07,2.847,2.92,91133,0
+IMDX.US,D,20250404,000000,2.91,2.985,2.7,2.77,65248,0
+IMDX.US,D,20250407,000000,2.66,2.9085,2.6316,2.84,38378,0
+IMDX.US,D,20250408,000000,3.18,3.18,2.71,2.75,29206,0
+IMDX.US,D,20250409,000000,2.68,3.02,2.68,2.95,26289,0
+IMDX.US,D,20250410,000000,2.9,2.95,2.815,2.9,12058,0
+IMDX.US,D,20250411,000000,2.85,2.92,2.76,2.78,38253,0
+IMDX.US,D,20250414,000000,2.86,2.92,2.76,2.845,16505,0
+IMDX.US,D,20250415,000000,2.92,3.075,2.92,2.94,25518,0
+IMDX.US,D,20250416,000000,2.9,2.95,2.8,2.83,19903,0
+IMDX.US,D,20250417,000000,2.8499,2.8499,2.76,2.84,8001,0
+IMDX.US,D,20250421,000000,2.83,2.92,2.7801,2.88,7789,0
+IMDX.US,D,20250422,000000,2.88,3.08,2.78,2.92,82073,0
+IMDX.US,D,20250423,000000,2.82,3.03,2.82,2.95,28048,0
+IMDX.US,D,20250424,000000,3.05,3.4374,3.05,3.39,170144,0
+IMDX.US,D,20250425,000000,3.45,3.5,3.2614,3.44,88149,0
+IMDX.US,D,20250428,000000,3.44,3.44,3.19,3.22,24160,0
+IMDX.US,D,20250429,000000,3.16,3.35,3.1,3.12,19906,0
+IMDX.US,D,20250430,000000,3.2,3.2499,3.08,3.08,61598,0
+IMDX.US,D,20250501,000000,3.18,3.18,2.87,3.1,43070,0
+IMDX.US,D,20250502,000000,3.1,3.1,3,3.025,13235,0
+IMDX.US,D,20250505,000000,3.02,3.105,2.885,2.92,15015,0
+IMDX.US,D,20250506,000000,2.92,3.32,2.795,2.89,141220,0
+IMDX.US,D,20250507,000000,2.94,2.94,2.7801,2.83,26673,0
+IMDX.US,D,20250508,000000,2.8,2.8899,2.79,2.84,22782,0
+IMDX.US,D,20250509,000000,2.87,2.96,2.8107,2.87,63471,0
+IMDX.US,D,20250512,000000,3.06,3.06,2.64,2.81,64477,0
+IMDX.US,D,20250513,000000,2.82,2.82,2.57,2.77,49582,0
+IMDX.US,D,20250514,000000,2.74,2.74,2.595,2.6,18816,0
+IMDX.US,D,20250515,000000,2.6,2.86,2.6,2.79,35447,0
+IMDX.US,D,20250516,000000,2.78,2.9794,2.7525,2.79,52664,0
+IMDX.US,D,20250519,000000,2.941,2.941,2.65,2.8,16835,0
+IMDX.US,D,20250520,000000,2.76,3.07,2.6401,2.94,67470,0
+IMDX.US,D,20250521,000000,2.83,3.08,2.83,3.07,26849,0
+IMDX.US,D,20250522,000000,3.0797,3.46,3.0401,3.44,75237,0
+IMDX.US,D,20250523,000000,3.41,3.41,3.2601,3.37,17123,0
+IMDX.US,D,20250527,000000,3.4,3.4,3.22,3.25,38228,0
+IMDX.US,D,20250528,000000,3.2903,3.3499,3.255,3.33,37955,0
+IMDX.US,D,20250529,000000,3.32,3.32,3.24,3.26,5181,0
+IMDX.US,D,20250530,000000,3.22,3.32,3.185,3.32,14329,0
+IMDX.US,D,20250602,000000,3.365,3.3996,3.11,3.19,32678,0
+IMDX.US,D,20250603,000000,3.16,3.168,3,3.07,18088,0
+IMDX.US,D,20250604,000000,3.13,3.13,2.93,2.93,40506,0
+IMDX.US,D,20250605,000000,2.96,3.1483,2.9,2.97,30193,0
+IMDX.US,D,20250606,000000,2.98,3.025,2.836,2.97,49485,0
+IMDX.US,D,20250609,000000,2.91,2.94,2.61,2.78,76710,0
+IMDX.US,D,20250610,000000,2.8,2.885,2.755,2.755,17713,0
+IMDX.US,D,20250611,000000,2.75,2.81,2.64,2.64,47939,0
+IMDX.US,D,20250612,000000,2.64,2.76,2.56,2.7,53063,0
+IMDX.US,D,20250613,000000,2.83,2.83,2.6,2.65,17561,0
+IMDX.US,D,20250616,000000,2.73,2.9,2.6547,2.73,42835,0
+IMDX.US,D,20250617,000000,2.77,3.21,2.71,3.2,103558,0
+IMDX.US,D,20250618,000000,3.04,3.23,2.76,3.16,1462400,0
+IMDX.US,D,20250620,000000,2.93,4.24,2.92,4.24,314300,0
+IMDX.US,D,20250623,000000,3.75,4.14,3.35,3.66,313254,0
+IMDX.US,D,20250624,000000,3.68,3.68,3.33,3.45,140314,0
+IMDX.US,D,20250625,000000,3.46,3.46,3.23,3.335,69538,0
+IMDX.US,D,20250626,000000,3.38,3.48,3.26,3.37,56849,0
+IMDX.US,D,20250627,000000,3.28,3.37,3.17,3.2,72084,0
+IMDX.US,D,20250630,000000,3.19,3.2399,2.98,3.02,88296,0
+IMDX.US,D,20250701,000000,3.02,3.3086,2.95,3.04,23179,0
+IMDX.US,D,20250702,000000,3.05,3.1696,3,3.04,43183,0
+IMDX.US,D,20250703,000000,3.05,3.07,2.84,2.85,55836,0
+IMDX.US,D,20250707,000000,2.85,3.11,2.8439,3.03,63154,0
+IMDX.US,D,20250708,000000,3.0293,3.0505,2.91,2.91,30448,0
+IMDX.US,D,20250709,000000,3.25,3.25,2.88,2.97,29938,0
+IMDX.US,D,20250710,000000,2.94,3.0301,2.85,2.89,33395,0
+IMDX.US,D,20250711,000000,2.87,3,2.61,2.86,85374,0
+IMDX.US,D,20250714,000000,2.88,3.03,2.77,2.84,28970,0
+IMDX.US,D,20250715,000000,2.85,3.0138,2.7035,2.7799,48282,0
+IMDX.US,D,20250716,000000,2.85,2.88,2.68,2.83,19960,0
+IMDX.US,D,20250717,000000,2.84,2.98,2.8201,2.83,41603,0
+IMDX.US,D,20250718,000000,2.83,2.9199,2.82,2.86,24638,0
+IMDX.US,D,20250721,000000,2.97,3.07,2.85,3.03,87579,0
+IMDX.US,D,20250722,000000,2.94,3.09,2.8126,2.84,71382,0
+IMDX.US,D,20250723,000000,2.89,3.06,2.83,3.01,45869,0
+IMDX.US,D,20250724,000000,2.93,3.01,2.91,2.96,32666,0
+IMDX.US,D,20250725,000000,2.96,3.04,2.81,2.885,80728,0
+IMDX.US,D,20250728,000000,2.9001,2.9376,2.75,2.79,30319,0
+IMDX.US,D,20250729,000000,2.82,2.91,2.73,2.73,131563,0
+IMDX.US,D,20250730,000000,2.8,2.89,2.6581,2.7,32811,0
+IMDX.US,D,20250731,000000,2.63,2.82,2.5001,2.52,39116,0
+IMDX.US,D,20250801,000000,2.5,2.6612,2.4544,2.56,15433,0
+IMDX.US,D,20250804,000000,2.66,2.77,2.65,2.77,10755,0
+IMDX.US,D,20250805,000000,2.71,2.84,2.61,2.61,57377,0
+IMDX.US,D,20250806,000000,2.73,2.73,2.6101,2.65,17650,0
+IMDX.US,D,20250807,000000,2.61,2.71,2.5601,2.625,30903,0
+IMDX.US,D,20250808,000000,2.63,2.685,2.46,2.57,26979,0
+IMDX.US,D,20250811,000000,2.57,2.65,2.4301,2.61,18269,0
+IMDX.US,D,20250812,000000,2.45,2.59,2.3312,2.51,39504,0
+IMDX.US,D,20250813,000000,2.57,2.59,2.45,2.45,15856,0
+IMDX.US,D,20250814,000000,2.6249,2.6249,2.35,2.4,13653,0
+IMDX.US,D,20250815,000000,2.35,2.4287,2.33,2.4,6712,0
+IMDX.US,D,20250818,000000,2.51,2.91,2.5,2.67,59959,0
+IMDX.US,D,20250819,000000,2.6,2.8015,2.35,2.6,89034,0
+IMDX.US,D,20250820,000000,2.64,2.64,2.4,2.5,64375,0
+IMDX.US,D,20250821,000000,2.43,2.49,2.37,2.48,12653,0
+IMDX.US,D,20250822,000000,2.48,2.62,2.48,2.59,23398,0
+IMDX.US,D,20250825,000000,2.59,2.61,2.49,2.49,13111,0
+IMDX.US,D,20250826,000000,2.56,2.58,2.5,2.51,14522,0
+IMDX.US,D,20250827,000000,2.54,2.54,2.48,2.48,12981,0
+IMDX.US,D,20250828,000000,2.45,2.66,2.41,2.51,39974,0
+IMDX.US,D,20250829,000000,2.5098,2.59,2.33,2.53,15240,0
+IMDX.US,D,20250902,000000,2.48,2.6,2.452,2.6,16656,0
+IMDX.US,D,20250903,000000,2.53,2.6,2.5,2.56,15971,0
+IMDX.US,D,20250904,000000,2.54,2.5467,2.46,2.47,16907,0
+IMDX.US,D,20250905,000000,2.4541,2.5703,2.45,2.48,12748,0
+IMDX.US,D,20250908,000000,2.5,2.5896,2.49,2.49,36693,0
+IMDX.US,D,20250909,000000,2.42,2.7,2.4034,2.67,24057,0
+IMDX.US,D,20250910,000000,2.6,3.1,2.6,3,46468,0
+IMDX.US,D,20250911,000000,2.94,3.2998,2.9,3.18,83279,0
+IMDX.US,D,20250912,000000,3.19,3.215,2.935,3.08,72611,0
+IMDX.US,D,20250915,000000,2.94,3.22,2.94,3.09,26580,0
+IMDX.US,D,20250916,000000,3.125,3.598,3.125,3.44,117861,0
+IMDX.US,D,20250917,000000,3.44,3.49,3.2135,3.31,40022,0
+IMDX.US,D,20250918,000000,3.39,3.57,3.23,3.37,30799,0
+IMDX.US,D,20250919,000000,3.38,3.57,3.2931,3.41,138677,0
+IMDX.US,D,20250922,000000,3.41,3.41,3.2,3.27,32727,0
+IMDX.US,D,20250923,000000,3.38,3.4508,3.01,3.01,24376,0
+IMDX.US,D,20250924,000000,3.11,3.29,3.03,3.275,33714,0
+IMDX.US,D,20250925,000000,3.16,3.31,3.16,3.26,6525,0
+IMDX.US,D,20250926,000000,3.22,3.33,3.22,3.33,23020,0
+IMDX.US,D,20250929,000000,3.36,3.36,3.16,3.23,7172,0
+IMDX.US,D,20250930,000000,3.16,3.34,3.12,3.32,12892,0
+IMDX.US,D,20251001,000000,3.39,3.39,3.21,3.29,11808,0
+IMDX.US,D,20251002,000000,3.326,3.34,3.21,3.34,13948,0
+IMDX.US,D,20251003,000000,3.4018,3.57,3.3,3.35,22720,0
+IMDX.US,D,20251006,000000,3.64,3.6499,3.22,3.28,87349,0
+IMDX.US,D,20251007,000000,3.36,3.68,3.3,3.68,33614,0
+IMDX.US,D,20251008,000000,3.68,3.75,3.61,3.68,21437,0
+IMDX.US,D,20251009,000000,3.67,3.8081,3.61,3.8,11083,0
+IMDX.US,D,20251010,000000,3.8,3.8995,3.5474,3.89,45696,0
+IMDX.US,D,20251013,000000,3.9,3.97,3.75,3.9,16622,0
+IMDX.US,D,20251014,000000,3.88,4.12,3.76,4.08,18834,0
+IMDX.US,D,20251015,000000,4.06,4.35,4.06,4.3,88225,0
+IMDX.US,D,20251016,000000,4.3,4.64,4.2314,4.625,38350,0
+IMDX.US,D,20251017,000000,4.6,5.32,4.6,5.295,115471,0
+IMDX.US,D,20251020,000000,5.3,6.08,5.24,5.89,131481,0
+IMDX.US,D,20251021,000000,6.2,6.63,5.7,6.63,352483,0
+IMDX.US,D,20251022,000000,6.21,6.59,5.72,6.42,161412,0
+IMDX.US,D,20251023,000000,6.36,6.42,5.94,6.42,87311,0
+IMDX.US,D,20251024,000000,6.4,6.76,6.1359,6.63,65160,0
+IMDX.US,D,20251027,000000,6.63,6.7,6.4,6.5,69656,0
+IMDX.US,D,20251028,000000,6.55,6.55,5.55,6.22,135186,0
+IMDX.US,D,20251029,000000,6.15,6.31,5.5,5.91,104876,0
+IMDX.US,D,20251030,000000,5.91,6.1,5.5401,5.925,58853,0
+IMDX.US,D,20251031,000000,5.87,6.145,5.75,6.01,35652,0
+IMDX.US,D,20251103,000000,5.82,6.2,5.8,6.12,52500,0
+IMDX.US,D,20251104,000000,6.15,6.2,5.8,6.13,38764,0
+IMDX.US,D,20251105,000000,6.15,6.79,5.97,6.66,65692,0
+IMDX.US,D,20251106,000000,6.72,6.72,6.1,6.5,64427,0
+IMDX.US,D,20251107,000000,6.48,6.49,6.12,6.24,79918,0
+IMDX.US,D,20251110,000000,6.33,7.03,5.918,6.8,117617,0
+IMDX.US,D,20251111,000000,6.65,7.53,6.41,7.525,166344,0
+IMDX.US,D,20251112,000000,7.53,8.51,7.05,8.48,279196,0
+IMDX.US,D,20251113,000000,8.5,8.5,7.65,7.85,146831,0
+IMDX.US,D,20251114,000000,7.77,7.9204,7.08,7.4,209370,0
+IMDX.US,D,20251117,000000,7.42,7.5616,6,6.7,214206,0
+IMDX.US,D,20251118,000000,6.55,6.575,6.27,6.33,69685,0
+IMDX.US,D,20251119,000000,6.31,6.66,5.99,6,72201,0
+IMDX.US,D,20251120,000000,6.05,6.35,5.82,6.07,54691,0
+IMDX.US,D,20251121,000000,6.06,6.24,5.9202,6.04,67299,0
+IMDX.US,D,20251124,000000,6.04,6.15,5.844,6.115,74332,0
+IMDX.US,D,20251125,000000,6.15,6.15,5.99,6.15,20954,0
+IMDX.US,D,20251126,000000,6.15,6.15,6.04,6.04,37386,0
+IMDX.US,D,20251128,000000,6.09,6.15,6.09,6.14,17539,0
+IMDX.US,D,20251201,000000,6.09,6.14,5.75,5.76,47322,0
+IMDX.US,D,20251202,000000,5.76,5.84,5.44,5.515,31385,0
+IMDX.US,D,20251203,000000,5.56,5.56,5.2,5.34,39854,0
+IMDX.US,D,20251204,000000,5.27,5.69,5.27,5.58,24084,0
+IMDX.US,D,20251205,000000,5.58,5.6308,5.21,5.24,27010,0
+IMDX.US,D,20251208,000000,5.23,5.25,4.92,4.94,22275,0
+IMDX.US,D,20251209,000000,4.91,5.25,4.91,5.15,24840,0
+IMDX.US,D,20251210,000000,5.12,5.25,5.09,5.09,29122,0
+IMDX.US,D,20251211,000000,5.07,5.24,5.045,5.2,12477,0
+IMDX.US,D,20251212,000000,5.16,5.25,5.07,5.215,24659,0
+IMDX.US,D,20251215,000000,5.19,5.21,5.02,5.02,23510,0
+IMDX.US,D,20251216,000000,4.98,5.1,4.98,5.1,12814,0
+IMDX.US,D,20251217,000000,5.08,5.1,4.745,4.76,44204,0
+IMDX.US,D,20251218,000000,4.935,5.335,4.92,5.19,31344,0
+IMDX.US,D,20251219,000000,5.18,5.41,5,5.41,118496,0
+IMDX.US,D,20251222,000000,5.36,5.56,5.31,5.56,8485,0
+IMDX.US,D,20251223,000000,5.53,5.665,5.39,5.41,24418,0
+IMDX.US,D,20251224,000000,5.44,5.93,5.41,5.82,15718,0
+IMDX.US,D,20251226,000000,5.85,6.4852,5.4366,6.37,71763,0
+IMDX.US,D,20251229,000000,6.2,6.63,6.2,6.63,31922,0
+IMDX.US,D,20251230,000000,6.7,7,6.594,7,29407,0
+IMDX.US,D,20251231,000000,6.96,7.51,6.96,7.5,66721,0
+IMDX.US,D,20260102,000000,7.48,7.48,6.53,7.16,66476,0
+IMDX.US,D,20260105,000000,7.14,7.51,7.075,7.47,22408,0
+IMDX.US,D,20260106,000000,7.41,7.47,7.2079,7.39,18682,0
+IMDX.US,D,20260107,000000,7.47,7.51,7.25,7.5,38645,0
+IMDX.US,D,20260108,000000,7.5,7.51,7.35,7.5,26677,0
+IMDX.US,D,20260109,000000,7.5,7.5,7.02,7.44,44141,0
+IMDX.US,D,20260112,000000,7.44,7.44,6.85,7.11,69225,0
+IMDX.US,D,20260113,000000,7.1,7.35,6.86,7.23,33066,0
+IMDX.US,D,20260114,000000,7.27,7.27,6.59,6.85,76842,0
+IMDX.US,D,20260115,000000,6.93,6.935,6.55,6.62,41627,0
+IMDX.US,D,20260116,000000,6.61,7.15,6.47,6.635,51017,0
+IMDX.US,D,20260120,000000,6.44,6.794,6.05,6.15,28308,0
+IMDX.US,D,20260121,000000,6.15,6.58,6.1401,6.51,21366,0
+IMDX.US,D,20260122,000000,6.56,6.86,6.32,6.68,15885,0
+IMDX.US,D,20260123,000000,6.74,6.74,6.04,6.52,39903,0
+IMDX.US,D,20260126,000000,6.53,6.575,6.34,6.57,24292,0
+IMDX.US,D,20260127,000000,6.565,6.9731,6.5536,6.89,16893,0
+IMDX.US,D,20260128,000000,6.91,6.9689,6.7,6.88,11182,0
+IMDX.US,D,20260129,000000,6.87,6.97,6.36,6.62,21012,0
+IMDX.US,D,20260130,000000,6.61,6.69,6.24,6.52,22787,0
+IMDX.US,D,20260202,000000,6.52,6.89,6.5,6.86,23170,0
+IMDX.US,D,20260203,000000,6.86,6.9,6.665,6.69,7503,0
+IMDX.US,D,20260204,000000,6.8,6.8,6.57,6.64,10960,0
+IMDX.US,D,20260205,000000,6.59,6.775,6.5,6.69,18564,0
+IMDX.US,D,20260206,000000,6.73,7.48,6.54,7.32,61495,0
+IMDX.US,D,20260209,000000,7.17,7.51,7,7.14,69356,0
+IMDX.US,D,20260210,000000,7.16,7.5,7.08,7.41,29079,0
+IMDX.US,D,20260211,000000,6.105,6.37,5.225,5.73,439669,0
+IMDX.US,D,20260212,000000,5.53,5.7,5.22,5.58,125069,0
+IMDX.US,D,20260213,000000,5.98,6.05,5.3306,5.57,72956,0
+IMDX.US,D,20260217,000000,5.58,5.615,5.2,5.39,52976,0
+IMDX.US,D,20260218,000000,5.45,5.72,5.05,5.37,67267,0
diff --git a/daily/us/nasdaq stocks/2/img.us.txt b/daily/us/nasdaq stocks/2/img.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26033d0d81c5547c88a6f62a78cb0dfb61be0a95
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/img.us.txt	
@@ -0,0 +1,1417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMG.US,D,20200619,000000,6160,6510,5754,6440,69.3085,0
+IMG.US,D,20200622,000000,6440,6475,6020,6202,21.24,0
+IMG.US,D,20200623,000000,6141.1,6300,6125,6125,9.49142,0
+IMG.US,D,20200624,000000,6125,6510,6125,6212.5,31.4685,0
+IMG.US,D,20200625,000000,6300,6510,6300,6440,17.0528,0
+IMG.US,D,20200626,000000,6447,7910,6300,6405,47.9214,0
+IMG.US,D,20200629,000000,6440,7441,6440,7294,24.4114,0
+IMG.US,D,20200630,000000,7238,7672,6849.78,6926.28,6.55142,0
+IMG.US,D,20200701,000000,6867,6940.28,6867,6940.28,3.5,0
+IMG.US,D,20200702,000000,8211,9779,7070,7105,16.2414,0
+IMG.US,D,20200706,000000,7399,7399,7273,7273,1.77857,0
+IMG.US,D,20200707,000000,7350,7849.44,7350,7588,7.69,0
+IMG.US,D,20200708,000000,7938,7945,7826,7945,1.91285,0
+IMG.US,D,20200709,000000,8561,14413,8470,12530,165.615,0
+IMG.US,D,20200710,000000,13650,14000,9877.06,10227,68.1685,0
+IMG.US,D,20200713,000000,11200,12005,10535,10720.5,13.4971,0
+IMG.US,D,20200714,000000,12600,14000,11270.1,12173,39.9785,0
+IMG.US,D,20200715,000000,12950,14000,11802,11900,12.1,0
+IMG.US,D,20200716,000000,12733,13860,12012,12075,6.73714,0
+IMG.US,D,20200717,000000,12684,12950,11270,11627,11.54,0
+IMG.US,D,20200720,000000,12880,13216,12145,13013,12.5542,0
+IMG.US,D,20200721,000000,13300,13300,11893,12460,29.7514,0
+IMG.US,D,20200722,000000,12390,13167,12250,13090,9.07571,0
+IMG.US,D,20200723,000000,12880,12880,12670,12733,1.53142,0
+IMG.US,D,20200724,000000,13279,13517,12600,13517,12.38,0
+IMG.US,D,20200727,000000,13370,13916,13300,13650,20.2285,0
+IMG.US,D,20200728,000000,13727,16100,12943,12943,43.1642,0
+IMG.US,D,20200729,000000,14000,14000,13790,14000,12.4414,0
+IMG.US,D,20200730,000000,14000,14560,13790,14000,8.35428,0
+IMG.US,D,20200731,000000,14000,14700,13867,13993,10.0942,0
+IMG.US,D,20200803,000000,14000,16799.9,14000,15540,15.57,0
+IMG.US,D,20200804,000000,16072,18165,16072,16800,11.1485,0
+IMG.US,D,20200805,000000,18809,19600,18480,19054,21.5071,0
+IMG.US,D,20200806,000000,20930,36099,20930,24283.4,265.164,0
+IMG.US,D,20200807,000000,26789,32900,26600,27972,170.16,0
+IMG.US,D,20200810,000000,28000,31150,21007,22288,69.9871,0
+IMG.US,D,20200811,000000,24514,30212,24500,27041,180.992,0
+IMG.US,D,20200812,000000,26859,26859,22680,23188,51.8128,0
+IMG.US,D,20200813,000000,23191,25550,23191,24479,29.2071,0
+IMG.US,D,20200814,000000,24620,25620,23219,23289,20.1757,0
+IMG.US,D,20200817,000000,24010,24279.4,22783,23247,8.36428,0
+IMG.US,D,20200818,000000,23100,23100,17850,18557.1,62.3542,0
+IMG.US,D,20200819,000000,19159,19516,14350,15400,67.5142,0
+IMG.US,D,20200820,000000,14371,14595,12593,12866,79.8185,0
+IMG.US,D,20200821,000000,14000,14350,12866,12880,52.0671,0
+IMG.US,D,20200824,000000,13160,13860,12810,12810,22.9642,0
+IMG.US,D,20200825,000000,13118,13160,12600,13160,26.21,0
+IMG.US,D,20200826,000000,13293,13293,12957,13118,8.84285,0
+IMG.US,D,20200827,000000,13118,13720,12957.1,13279,48.9842,0
+IMG.US,D,20200828,000000,13300,14000,12919.9,14000,21.26,0
+IMG.US,D,20200831,000000,14035,14035,13090,13685,15.6057,0
+IMG.US,D,20200901,000000,13501.5,13825,13125.1,13307,26.7657,0
+IMG.US,D,20200902,000000,13335,13547.1,12831,12894,32.1171,0
+IMG.US,D,20200903,000000,12908,12908.1,11679.5,11935,27.5971,0
+IMG.US,D,20200904,000000,12411,12505.5,11634,11690,7.86285,0
+IMG.US,D,20200908,000000,11690,12278,11613,11746,4.87,0
+IMG.US,D,20200909,000000,11921,11921,11249,11592,5.68428,0
+IMG.US,D,20200910,000000,11823,11823,11690,11690,1.20285,0
+IMG.US,D,20200911,000000,11690,12472.7,11550,12472.7,4.26,0
+IMG.US,D,20200914,000000,13258,13258,11620,11641,13.2057,0
+IMG.US,D,20200915,000000,11970,12866,11564,11564,6.49714,0
+IMG.US,D,20200916,000000,12082,12082,11060,11060,5.95571,0
+IMG.US,D,20200917,000000,11788,11788,10857,10857,12.8085,0
+IMG.US,D,20200918,000000,11410,11410,10850,10850,3.22285,0
+IMG.US,D,20200921,000000,10850,10850,10171,10843,5.01,0
+IMG.US,D,20200922,000000,10990,12138,10920,11130,6.31571,0
+IMG.US,D,20200923,000000,11508,12096,11060,11193,8.87857,0
+IMG.US,D,20200924,000000,10535,12327,10500,11130,6.38285,0
+IMG.US,D,20200925,000000,11536,11536,11242,11298.1,1.86142,0
+IMG.US,D,20200928,000000,11536,11760,11340,11340,2.98714,0
+IMG.US,D,20200929,000000,11893,11893,11227.8,11227.8,1.39142,0
+IMG.US,D,20200930,000000,11270,11893,11270,11893,2.31285,0
+IMG.US,D,20201001,000000,11886,12561.5,11550,11550.1,11.8528,0
+IMG.US,D,20201002,000000,11900,11900,11550,11550,2.97,0
+IMG.US,D,20201005,000000,11466,11900,11466,11900,1.02428,0
+IMG.US,D,20201006,000000,11277,11347.1,11277,11347.1,1.09714,0
+IMG.US,D,20201007,000000,11550,11755.7,11550,11755.7,1.69857,0
+IMG.US,D,20201008,000000,11642.2,11642.2,11642.2,11642.2,0.688571,0
+IMG.US,D,20201009,000000,11746,11837,11746,11830,1.19571,0
+IMG.US,D,20201012,000000,11529,11529,11529,11529,4.71571,0
+IMG.US,D,20201013,000000,11557,11571,11242,11249,4.39,0
+IMG.US,D,20201014,000000,11200,11514.5,11200,11200,3.75857,0
+IMG.US,D,20201015,000000,10857,10865.7,10101,10101,10.1085,0
+IMG.US,D,20201016,000000,10150,10871,9870,9870,9.81571,0
+IMG.US,D,20201019,000000,10206,11774,10206,10675,21.5885,0
+IMG.US,D,20201020,000000,11424,12082,10850,11879,8.88,0
+IMG.US,D,20201021,000000,11900,11959.5,11763.3,11763.3,7.87714,0
+IMG.US,D,20201022,000000,11900,13251,11830,12362,12.75,0
+IMG.US,D,20201023,000000,12096,12351.5,10699,10948,8.68142,0
+IMG.US,D,20201026,000000,11200,11200,10661,10661,6.40571,0
+IMG.US,D,20201027,000000,10850,10850,9982,10598,4.41428,0
+IMG.US,D,20201028,000000,11193,11417,11165,11284,8.48,0
+IMG.US,D,20201029,000000,11067,12740,11067,12040,10.76,0
+IMG.US,D,20201030,000000,11200,11200,8162,9624.58,52.4171,0
+IMG.US,D,20201102,000000,10192,11199.9,7238,7280,142.261,0
+IMG.US,D,20201103,000000,7714,8771,6909,7133,56.8942,0
+IMG.US,D,20201104,000000,7693,7847,7014,7105,23.08,0
+IMG.US,D,20201105,000000,8085,8085,7350,7721,13.9271,0
+IMG.US,D,20201106,000000,8400,8400,7770,7903,16.4857,0
+IMG.US,D,20201109,000000,8106,8761.68,7770,7826,7.91714,0
+IMG.US,D,20201110,000000,8099,8099,7826,7847,5.85571,0
+IMG.US,D,20201111,000000,8022,8120,8022,8113,2.65428,0
+IMG.US,D,20201112,000000,8400,10745,8400,8505,9.23,0
+IMG.US,D,20201113,000000,9926,9926,8400,8540,4.99428,0
+IMG.US,D,20201116,000000,8610,8757,8435,8470,5.94,0
+IMG.US,D,20201117,000000,8806,9226,8414,9226,3.24285,0
+IMG.US,D,20201118,000000,9100,9870,9100,9835,8.25571,0
+IMG.US,D,20201119,000000,9800,10149.3,9450,9450,3.79428,0
+IMG.US,D,20201120,000000,9803.5,9803.5,8834.06,9275,7.24,0
+IMG.US,D,20201123,000000,9100,9422,8785,9016,5.27,0
+IMG.US,D,20201124,000000,8716.12,9100,8603,8925,9.60714,0
+IMG.US,D,20201125,000000,9100,9450,9100,9436,7.16857,0
+IMG.US,D,20201127,000000,9765,9828,9758,9793,3.86142,0
+IMG.US,D,20201130,000000,9800,9800,9235.8,9594.4,14.37,0
+IMG.US,D,20201201,000000,10024,10150,9187.5,9289.56,10.9771,0
+IMG.US,D,20201202,000000,9800,9800,8407,8960,20.9928,0
+IMG.US,D,20201203,000000,9324,9324,9324,9324,0.841428,0
+IMG.US,D,20201204,000000,9109.44,9661.12,8974,8981,1.81571,0
+IMG.US,D,20201207,000000,9100,9170,8897,9100,6.96285,0
+IMG.US,D,20201208,000000,8890,9058.28,8890,9058.28,1.00428,0
+IMG.US,D,20201209,000000,9093,9093,8750,8750,1.66714,0
+IMG.US,D,20201210,000000,8820,9099.92,8820,8848,4.36285,0
+IMG.US,D,20201211,000000,8890,8890,8673,8673,3.93428,0
+IMG.US,D,20201214,000000,8750,8897,8505,8715,24.4257,0
+IMG.US,D,20201215,000000,8750,8750,8400,8400,4.89857,0
+IMG.US,D,20201216,000000,8603,8603,8078,8078,1.87428,0
+IMG.US,D,20201217,000000,8400,8400,8155,8155,0.718571,0
+IMG.US,D,20201218,000000,8120,8190,8120,8120,4.12142,0
+IMG.US,D,20201221,000000,8127,8127,7700,7707,28.66,0
+IMG.US,D,20201222,000000,7357,7422.8,7357,7420,5.64714,0
+IMG.US,D,20201223,000000,7350,7490,7210,7490,14.22,0
+IMG.US,D,20201224,000000,7350,7560,7196,7196,56.37,0
+IMG.US,D,20201228,000000,7175,7175,6447,6755,26.0557,0
+IMG.US,D,20201229,000000,7000,8050,6825,6825,40.1257,0
+IMG.US,D,20201230,000000,7196,7917,7196,7490,24.5842,0
+IMG.US,D,20201231,000000,7490,8008,7420,7420,7.45285,0
+IMG.US,D,20210104,000000,7350,7692.78,6847.74,7028,14.4814,0
+IMG.US,D,20210105,000000,7007,7007,6566,6580,10.3757,0
+IMG.US,D,20210106,000000,6993,6993,6566,6916,5.12571,0
+IMG.US,D,20210107,000000,6790,6790,6300,6706,6.14571,0
+IMG.US,D,20210108,000000,6580,6580,6300.06,6510,1.90428,0
+IMG.US,D,20210111,000000,6433,6534.42,6384,6384,2.81571,0
+IMG.US,D,20210112,000000,6314,6405,6181,6307,42.3171,0
+IMG.US,D,20210113,000000,6300,6377,6195,6286,20.5171,0
+IMG.US,D,20210114,000000,6300,6370,6230,6293,20.6271,0
+IMG.US,D,20210115,000000,6300,6496,6284.32,6496,18.9271,0
+IMG.US,D,20210119,000000,6531,7700,6160,6678,47.8728,0
+IMG.US,D,20210120,000000,6503,7623,6370,6748,33.2742,0
+IMG.US,D,20210121,000000,6650,7308,6650,6930,12.2328,0
+IMG.US,D,20210122,000000,7000,7350,6859.92,7014,22.8657,0
+IMG.US,D,20210125,000000,7000,7077,6384,6664,44.73,0
+IMG.US,D,20210126,000000,6692,6692,6370,6496,19.9471,0
+IMG.US,D,20210127,000000,6251,6461.76,5768,6300,15.7114,0
+IMG.US,D,20210128,000000,6160,6391,6090,6293,10.0614,0
+IMG.US,D,20210129,000000,6286,7609,6160,6307,41.3014,0
+IMG.US,D,20210201,000000,6335,6614.92,5950,6265,18.2871,0
+IMG.US,D,20210202,000000,6244,6300,5950,5971,12.43,0
+IMG.US,D,20210203,000000,5971,5971,5778.14,5950,8.58571,0
+IMG.US,D,20210204,000000,5950,5950,5810,5838,17.8285,0
+IMG.US,D,20210205,000000,5943,5943,5670,5824,17.2428,0
+IMG.US,D,20210208,000000,5824,5950,5670,5845,33.4928,0
+IMG.US,D,20210209,000000,5691,5810,5670,5705,31.7614,0
+IMG.US,D,20210210,000000,5705,5950,5705,5824,62.0671,0
+IMG.US,D,20210211,000000,5943,5943,5691,5838,38.6928,0
+IMG.US,D,20210212,000000,5600,5787.66,5600,5705,29.7728,0
+IMG.US,D,20210216,000000,5600,5704.92,5600,5607,49.7642,0
+IMG.US,D,20210217,000000,5432,5652.64,5425,5481,39.1171,0
+IMG.US,D,20210218,000000,5222,5411,4970,5054,68.7314,0
+IMG.US,D,20210219,000000,5110,5390,4984,5096,79.81,0
+IMG.US,D,20210222,000000,4900,4970,4865,4886,92.2342,0
+IMG.US,D,20210223,000000,4606,4606,4410,4606,76.4785,0
+IMG.US,D,20210224,000000,4900,5390,4571,5320,320.664,0
+IMG.US,D,20210225,000000,5320,5390,4032,4487,220.404,0
+IMG.US,D,20210226,000000,4557,4620,4305,4312,51.0428,0
+IMG.US,D,20210301,000000,4550,4620,4480,4480,126.154,0
+IMG.US,D,20210302,000000,4550,4718,4445,4445,62.7257,0
+IMG.US,D,20210303,000000,4515,4543,4445,4494,32.74,0
+IMG.US,D,20210304,000000,4557,4557,3640,3643.5,111.108,0
+IMG.US,D,20210305,000000,3850,4053,3794,3794,56.4628,0
+IMG.US,D,20210308,000000,3906,4095,3850,4095,61.0485,0
+IMG.US,D,20210309,000000,4200,4200,3850,3871,117.557,0
+IMG.US,D,20210310,000000,4046,4333,3920,4319,99.3271,0
+IMG.US,D,20210311,000000,4375,4473,4200,4270,60.6985,0
+IMG.US,D,20210312,000000,4340,4473,4270,4392.5,49.0157,0
+IMG.US,D,20210315,000000,4480,4480,4319,4361,42.5071,0
+IMG.US,D,20210316,000000,4396,4396,4200,4214,34.4671,0
+IMG.US,D,20210317,000000,4200,4255.64,3850,3850,70.3371,0
+IMG.US,D,20210318,000000,3990,4186,3570,3570,231.507,0
+IMG.US,D,20210319,000000,3150,3241,2730,2807,3323.12,0
+IMG.US,D,20210322,000000,2870,2933,2835,2884,2076.77,0
+IMG.US,D,20210323,000000,2898,2912,2765,2765,975.618,0
+IMG.US,D,20210324,000000,2800,2820.44,2625,2709,773.84,0
+IMG.US,D,20210325,000000,2639,2660,2520,2639,357.367,0
+IMG.US,D,20210326,000000,2688,2800,2632,2674,947.685,0
+IMG.US,D,20210329,000000,2730,2730,2625,2674,681.74,0
+IMG.US,D,20210330,000000,2660,2660,2387,2457,549.688,0
+IMG.US,D,20210331,000000,2527,2541.76,2415,2443,302.844,0
+IMG.US,D,20210401,000000,2429,2457,2380,2450,292.502,0
+IMG.US,D,20210405,000000,2500.74,2625,2457,2625,393.398,0
+IMG.US,D,20210406,000000,2597,2674,2499,2625,540.118,0
+IMG.US,D,20210407,000000,2646,2660,2520,2562,163.578,0
+IMG.US,D,20210408,000000,2562,2562,2478,2527,118.457,0
+IMG.US,D,20210409,000000,2527,2638.92,2485,2569,223.527,0
+IMG.US,D,20210412,000000,2597,2608.2,2499,2541,150.832,0
+IMG.US,D,20210413,000000,2541,2541,2450.34,2471,186.051,0
+IMG.US,D,20210414,000000,2450,2611,2450,2576,217.287,0
+IMG.US,D,20210415,000000,2583,2674,2548,2583,305.275,0
+IMG.US,D,20210416,000000,2513,2562,2408,2422,265.14,0
+IMG.US,D,20210419,000000,2422,2449.92,2184,2212,273.46,0
+IMG.US,D,20210420,000000,2219,2219,2002,2051,233.93,0
+IMG.US,D,20210421,000000,2030,2198,2009,2142,176.19,0
+IMG.US,D,20210422,000000,2142,2237.06,2093,2121,118.838,0
+IMG.US,D,20210423,000000,2128,2158.72,2122.26,2149,55.9042,0
+IMG.US,D,20210426,000000,2149,2233,2149,2205,42.4485,0
+IMG.US,D,20210427,000000,2226,2233,2177,2184,27.8914,0
+IMG.US,D,20210428,000000,2212,2214.66,2156,2212,62.0528,0
+IMG.US,D,20210429,000000,2254,2303,2177,2268,287.961,0
+IMG.US,D,20210430,000000,2275,2302.92,2177,2212,58.5185,0
+IMG.US,D,20210503,000000,2247,2275,2086,2191,157.532,0
+IMG.US,D,20210504,000000,2184,2226,2128,2226,80.8971,0
+IMG.US,D,20210505,000000,2240,2240,2121,2135,97.9114,0
+IMG.US,D,20210506,000000,2215.92,2215.92,2065,2093,78.1171,0
+IMG.US,D,20210507,000000,2100,2156,2079,2142,60.2628,0
+IMG.US,D,20210510,000000,2135,2135,2030,2051,91.9428,0
+IMG.US,D,20210511,000000,2030,2073.82,1855,1953,206.601,0
+IMG.US,D,20210512,000000,1981,2002,1904,1967,109.475,0
+IMG.US,D,20210513,000000,1981,1981,1890,1890,39.9842,0
+IMG.US,D,20210514,000000,1897,1977.5,1897,1956.5,60.57,0
+IMG.US,D,20210517,000000,1960,2030,1953,1988,34.5214,0
+IMG.US,D,20210518,000000,1988,2170,1982.12,2149,148.255,0
+IMG.US,D,20210519,000000,2100,2170,2100,2135,62.2085,0
+IMG.US,D,20210520,000000,2149,2205,2107,2163,106.548,0
+IMG.US,D,20210521,000000,2163,2216.82,2128,2128,48.2814,0
+IMG.US,D,20210524,000000,2135,2154.94,2072,2100,56.3771,0
+IMG.US,D,20210525,000000,2107,2107,2030,2038.88,59.2628,0
+IMG.US,D,20210526,000000,2058,2072,1995,2072,36.0728,0
+IMG.US,D,20210527,000000,2100,2107,2072,2100,34.4742,0
+IMG.US,D,20210528,000000,2086,2219,2086,2121,104.028,0
+IMG.US,D,20210601,000000,2163,2373,2121.84,2289,298.602,0
+IMG.US,D,20210602,000000,2387,2423.12,2240,2289,253.275,0
+IMG.US,D,20210603,000000,2331,2359,2304.88,2352,96.7857,0
+IMG.US,D,20210604,000000,2366,2513,2359,2436,364.161,0
+IMG.US,D,20210607,000000,2478,2520,2401,2401,154.574,0
+IMG.US,D,20210608,000000,2401,2506,2283.4,2366,258.404,0
+IMG.US,D,20210609,000000,2366,2366,2275.06,2303,111.944,0
+IMG.US,D,20210610,000000,2324,2380,2247.06,2366,139.481,0
+IMG.US,D,20210611,000000,2380,2450,2296,2443,235.098,0
+IMG.US,D,20210614,000000,2450,2513,2376.5,2408,157.05,0
+IMG.US,D,20210615,000000,2415,2415,2177,2198,126.582,0
+IMG.US,D,20210616,000000,2240,2296,2240,2254,136.898,0
+IMG.US,D,20210617,000000,2275,2282,2170,2212,124.464,0
+IMG.US,D,20210618,000000,2226,2240,2114,2240,87.4328,0
+IMG.US,D,20210621,000000,2226,2233,2058,2114,131.805,0
+IMG.US,D,20210622,000000,2128,2275,2128,2163,68.8757,0
+IMG.US,D,20210623,000000,2170,2226,2170,2212,20.7242,0
+IMG.US,D,20210624,000000,2233,2240,2198.06,2233,16.5685,0
+IMG.US,D,20210625,000000,2240,2261,2191,2261,91.9657,0
+IMG.US,D,20210628,000000,2275,2275,2191,2191,57.8742,0
+IMG.US,D,20210629,000000,2219,2240,2191,2226,32.7257,0
+IMG.US,D,20210630,000000,2217.66,2219,2205,2205,30.5542,0
+IMG.US,D,20210701,000000,2205,2217.52,2149,2170,41.0285,0
+IMG.US,D,20210702,000000,2205,2205,2135,2184,34.4871,0
+IMG.US,D,20210706,000000,2205,2205,2121,2128,36.0214,0
+IMG.US,D,20210707,000000,2149,2184,2037,2100,63.1214,0
+IMG.US,D,20210708,000000,2177,2177,1995.07,2030,92.5214,0
+IMG.US,D,20210709,000000,2030,2079,2005.22,2037,25.41,0
+IMG.US,D,20210712,000000,2037,2065,2030,2063.1,36.4957,0
+IMG.US,D,20210713,000000,2058,2065,2037,2058,11.1157,0
+IMG.US,D,20210714,000000,2086,2149,2064.22,2114,51.0671,0
+IMG.US,D,20210715,000000,2114,2131.5,2045.82,2058,41.1285,0
+IMG.US,D,20210716,000000,2058,2093,2002,2016,31.0957,0
+IMG.US,D,20210719,000000,1974,2033.5,1869,1890,59.9471,0
+IMG.US,D,20210720,000000,1911,1932,1876,1925,23.7128,0
+IMG.US,D,20210721,000000,1960,2016,1918,1988,40.3185,0
+IMG.US,D,20210722,000000,1953,1991.29,1939.07,1967,27.6057,0
+IMG.US,D,20210723,000000,1967,1988,1904,1918,15.56,0
+IMG.US,D,20210726,000000,1939,1981,1911.07,1960,25.7085,0
+IMG.US,D,20210727,000000,1974,1981,1925,1967,39.0085,0
+IMG.US,D,20210728,000000,1953,1991.5,1946,1988,21.4214,0
+IMG.US,D,20210729,000000,1995,2275,1988.07,2128,287.738,0
+IMG.US,D,20210730,000000,2184,2205,2093,2135,75.9571,0
+IMG.US,D,20210802,000000,2198,2198,2065.06,2156,69.1957,0
+IMG.US,D,20210803,000000,2128,2128,2058,2058,13.9428,0
+IMG.US,D,20210804,000000,2100,2107,1995,2044,24.2871,0
+IMG.US,D,20210805,000000,2044,2114,1995,2072,58.7642,0
+IMG.US,D,20210806,000000,2038.4,2107,2030,2065.06,17.7814,0
+IMG.US,D,20210809,000000,2079,2247,2079,2163,193.291,0
+IMG.US,D,20210810,000000,2121,2205,2072,2135,80.0871,0
+IMG.US,D,20210811,000000,2142,2296,2100,2296,723.951,0
+IMG.US,D,20210812,000000,2345,2450,2121,2212,833.534,0
+IMG.US,D,20210813,000000,2177,2289,2044,2044,248.71,0
+IMG.US,D,20210816,000000,2240,2240,1662.5,1683.5,680.385,0
+IMG.US,D,20210817,000000,1680,1764,1680,1694,57.8728,0
+IMG.US,D,20210818,000000,1722,1749.93,1519,1547,392.307,0
+IMG.US,D,20210819,000000,1526,1631,1526,1561,114.661,0
+IMG.US,D,20210820,000000,1575,1582,1519,1561,76.45,0
+IMG.US,D,20210823,000000,1589,1589,1540,1582,45.86,0
+IMG.US,D,20210824,000000,1582,1715,1582,1687,100.561,0
+IMG.US,D,20210825,000000,1666,1729,1638.07,1701,39.7828,0
+IMG.US,D,20210826,000000,1722,1736,1680,1694,18.92,0
+IMG.US,D,20210827,000000,1680,1778,1659,1750,70.6671,0
+IMG.US,D,20210830,000000,1750,1785,1715,1781.5,47.11,0
+IMG.US,D,20210831,000000,1785,1855,1785,1854.93,19.7571,0
+IMG.US,D,20210901,000000,2023,2086,1820,1855,102.828,0
+IMG.US,D,20210902,000000,1855,1904,1848,1876,23.5328,0
+IMG.US,D,20210903,000000,1855,1897,1828.89,1897,24.2728,0
+IMG.US,D,20210907,000000,1890,1988,1869.14,1988,93.2971,0
+IMG.US,D,20210908,000000,1988,1995,1870.05,1960,36.0628,0
+IMG.US,D,20210909,000000,1981,2058,1960,1988,172.407,0
+IMG.US,D,20210910,000000,1981,2023,1981,2002,46.2785,0
+IMG.US,D,20210913,000000,1995,1995,1939,1939,53.2442,0
+IMG.US,D,20210914,000000,1967,1981,1883,1939,58.33,0
+IMG.US,D,20210915,000000,1918,1988,1855,1988,36.4542,0
+IMG.US,D,20210916,000000,1974,1995,1925,1995,39.0557,0
+IMG.US,D,20210917,000000,1967,2026.5,1750,1771,179.91,0
+IMG.US,D,20210920,000000,1806,1820,1641.5,1722,156.918,0
+IMG.US,D,20210921,000000,1659,1702.96,1652,1652,24.8714,0
+IMG.US,D,20210922,000000,1638,1690.64,1617,1624,19.6928,0
+IMG.US,D,20210923,000000,1631,1638,1554,1575,48.3742,0
+IMG.US,D,20210924,000000,1589,1670.55,1540,1575,61.7414,0
+IMG.US,D,20210927,000000,1575,1638,1554,1589,36.5171,0
+IMG.US,D,20210928,000000,1603,1603,1540,1540,14.4685,0
+IMG.US,D,20210929,000000,1603,1603,1519,1519,24.1428,0
+IMG.US,D,20210930,000000,1631,1631,1519,1540,29.2814,0
+IMG.US,D,20211001,000000,1540,1540,1470,1484,52.61,0
+IMG.US,D,20211004,000000,1554,1554,1400,1400,61.0914,0
+IMG.US,D,20211005,000000,1407,1449.28,1330,1351,59.0114,0
+IMG.US,D,20211006,000000,1351,1414.35,1344,1344,28.9214,0
+IMG.US,D,20211007,000000,1379,1393,1351,1351,36.3014,0
+IMG.US,D,20211008,000000,1365,1393,1365,1389.5,57.6757,0
+IMG.US,D,20211011,000000,1386,1393,1344,1351,24.5242,0
+IMG.US,D,20211012,000000,1351,1385.86,1351,1365,16.0914,0
+IMG.US,D,20211013,000000,1372,1393,1372,1386,12.3128,0
+IMG.US,D,20211014,000000,1386,1393,1386,1386,31.6414,0
+IMG.US,D,20211015,000000,1386,1393,1344,1386,31.8757,0
+IMG.US,D,20211018,000000,1351,1364.02,1351,1358,38.63,0
+IMG.US,D,20211019,000000,1393,1393,1344,1365,24.4057,0
+IMG.US,D,20211020,000000,1358,1381.8,1344,1365,13.3542,0
+IMG.US,D,20211021,000000,1386,1393,1358,1365,24.7628,0
+IMG.US,D,20211022,000000,1379,1386,1351,1365,29.5942,0
+IMG.US,D,20211025,000000,1372,1386,1351.21,1379,11.0471,0
+IMG.US,D,20211026,000000,1379,1484,1358,1484,112.234,0
+IMG.US,D,20211027,000000,1484,1484,1442,1449,10.0414,0
+IMG.US,D,20211028,000000,1470,1484,1435.21,1435.21,24.6371,0
+IMG.US,D,20211029,000000,1442,1484,1437.94,1449,17.5671,0
+IMG.US,D,20211101,000000,1463,1481.34,1435.07,1449,26.6171,0
+IMG.US,D,20211102,000000,1483.93,1680,1456,1526,179.16,0
+IMG.US,D,20211103,000000,1526,1540,1505,1507.66,35.5571,0
+IMG.US,D,20211104,000000,1519,1533,1414,1414,57.7114,0
+IMG.US,D,20211105,000000,1442,1491,1428.84,1463,17.6957,0
+IMG.US,D,20211108,000000,1435,1462.93,1414.07,1428,23.6442,0
+IMG.US,D,20211109,000000,1407,1447.11,1370.04,1372,44.0171,0
+IMG.US,D,20211110,000000,1379,1435,1379,1407,31.8385,0
+IMG.US,D,20211111,000000,1407,5320,1365,3703,156636,0
+IMG.US,D,20211112,000000,4417,4739,3367,3605,89463.5,0
+IMG.US,D,20211115,000000,3167.92,3283,2975,3171,5767.77,0
+IMG.US,D,20211116,000000,2968,3717,2723,3710,5335.96,0
+IMG.US,D,20211117,000000,3377.5,3573.5,3192.06,3486,1503.88,0
+IMG.US,D,20211118,000000,3325,3325,2877,2968,1082.54,0
+IMG.US,D,20211119,000000,2835,3003,2765,2800,904.841,0
+IMG.US,D,20211122,000000,2744,3031,2632.06,2688,822.021,0
+IMG.US,D,20211123,000000,2660,2800,2632,2758,572.892,0
+IMG.US,D,20211124,000000,2681,2775.98,2625,2709,379.875,0
+IMG.US,D,20211126,000000,2555,2723,2520,2625,290.695,0
+IMG.US,D,20211129,000000,2576,2723,2429,2478,1590.15,0
+IMG.US,D,20211130,000000,2632,3626,2520,3255,45860.9,0
+IMG.US,D,20211201,000000,3213,3325,2436,2667,7714.12,0
+IMG.US,D,20211202,000000,2450,2650.26,2341.5,2527,1629.9,0
+IMG.US,D,20211203,000000,2471,2499,2170,2422,951.102,0
+IMG.US,D,20211206,000000,2214.44,2624.92,2213.4,2499,811.152,0
+IMG.US,D,20211207,000000,2541,2828,2464.06,2758,913.461,0
+IMG.US,D,20211208,000000,2772,3248,2625,2996,1816.5,0
+IMG.US,D,20211209,000000,2933,3045,2828,2905,863.885,0
+IMG.US,D,20211210,000000,2884,3073,2835,2982,590.9,0
+IMG.US,D,20211213,000000,2870,3149.02,2835,3024,783.347,0
+IMG.US,D,20211214,000000,2961,3010,2856,2863,227.757,0
+IMG.US,D,20211215,000000,2856,3045,2744,3031,297.15,0
+IMG.US,D,20211216,000000,2996,3276,2653,2758,2207.32,0
+IMG.US,D,20211217,000000,2695,2861.6,2520,2842,347.155,0
+IMG.US,D,20211220,000000,2751,3024,2639.9,3010,269.728,0
+IMG.US,D,20211221,000000,3031,3122,2877,3045,333.095,0
+IMG.US,D,20211222,000000,2880.5,3073,2880.5,3066,336.917,0
+IMG.US,D,20211223,000000,3010,3318,3003,3234,1236.41,0
+IMG.US,D,20211227,000000,3318,3430,3236.66,3409,667.567,0
+IMG.US,D,20211228,000000,3416,3535,2912,3213,791.798,0
+IMG.US,D,20211229,000000,3094,3248,2926,3185,353.204,0
+IMG.US,D,20211230,000000,3192,3269,2961,3010,338.295,0
+IMG.US,D,20211231,000000,2980.74,3087,2828,2898,345.182,0
+IMG.US,D,20220103,000000,2947,3010,2821.06,2877,280.45,0
+IMG.US,D,20220104,000000,2856,2891,2660,2758,99.4142,0
+IMG.US,D,20220105,000000,2716,2758,2555,2555,153.625,0
+IMG.US,D,20220106,000000,2548,2646,2492,2618,88.12,0
+IMG.US,D,20220107,000000,2611,2640.82,2516.5,2548,44.3914,0
+IMG.US,D,20220110,000000,2457,2583,2296,2296,240.918,0
+IMG.US,D,20220111,000000,2310,2352,2282,2303,25.7014,0
+IMG.US,D,20220112,000000,2303,2338,2275,2310,46.3657,0
+IMG.US,D,20220113,000000,2310,2310,2205.06,2212,100.657,0
+IMG.US,D,20220114,000000,2205,2226,2107,2128,86.15,0
+IMG.US,D,20220118,000000,2100,2168.6,1974.07,2009,88.65,0
+IMG.US,D,20220119,000000,2009,2044,1911,1911,112.632,0
+IMG.US,D,20220120,000000,1904,1988,1862,1890,114.105,0
+IMG.US,D,20220121,000000,1862,1889.93,1785,1785,81.2257,0
+IMG.US,D,20220124,000000,1750,1855,1659,1785,99.1571,0
+IMG.US,D,20220125,000000,1743,1848,1722,1820,34.1842,0
+IMG.US,D,20220126,000000,1841,2072,1827.07,1904,38.7114,0
+IMG.US,D,20220127,000000,2037,2037,1715,1715,46.7414,0
+IMG.US,D,20220128,000000,1750,1763.93,1680,1687,51.7014,0
+IMG.US,D,20220131,000000,1736,1820,1722,1785,20.1985,0
+IMG.US,D,20220201,000000,1862,1904,1834,1869,8.86428,0
+IMG.US,D,20220202,000000,1890,1911,1834.07,1872.5,19.9828,0
+IMG.US,D,20220203,000000,1820,1847.93,1771.28,1827,161.932,0
+IMG.US,D,20220204,000000,1806,1820,1752.73,1820,28.5071,0
+IMG.US,D,20220207,000000,1820,1981,1757,1855,70.4814,0
+IMG.US,D,20220208,000000,1827,1876,1673,1715,49.3014,0
+IMG.US,D,20220209,000000,1715,1784.09,1715,1722,10.6085,0
+IMG.US,D,20220210,000000,1862,1862,1722,1771,28.13,0
+IMG.US,D,20220211,000000,1732.5,1793.54,1645,1680,52.7285,0
+IMG.US,D,20220214,000000,1680,1799,1659,1680,24.4414,0
+IMG.US,D,20220215,000000,1715,1750,1645,1708,22.8957,0
+IMG.US,D,20220216,000000,1939.7,1939.7,1652,1694,20.53,0
+IMG.US,D,20220217,000000,1778,1802.01,1578.5,1638,41.3657,0
+IMG.US,D,20220218,000000,1638,1645,1582,1617,24.8357,0
+IMG.US,D,20220222,000000,1575,1617,1540,1568,27.1114,0
+IMG.US,D,20220223,000000,1568,1575,1519,1540,18.64,0
+IMG.US,D,20220224,000000,1491,1540,1470,1540,43.5657,0
+IMG.US,D,20220225,000000,1554,1589,1526.07,1589,24.21,0
+IMG.US,D,20220228,000000,1540,1610,1540,1568,21.1128,0
+IMG.US,D,20220301,000000,1652,1764,1526,1554,32.7357,0
+IMG.US,D,20220302,000000,1799,1799,1571.5,1575,15.0428,0
+IMG.US,D,20220303,000000,1575,1610,1527.89,1540,33.2985,0
+IMG.US,D,20220304,000000,1533,1550.22,1407,1505,67.1957,0
+IMG.US,D,20220307,000000,1456,1475.32,1428,1428,40.3457,0
+IMG.US,D,20220308,000000,1421,1421,1365,1365,83.5271,0
+IMG.US,D,20220309,000000,1365,1476.93,1365,1407,46.5857,0
+IMG.US,D,20220310,000000,1400,1428,1344,1372,27.3085,0
+IMG.US,D,20220311,000000,1372,1533,1333.99,1449,106.244,0
+IMG.US,D,20220314,000000,1540,1729,1351,1393,241.318,0
+IMG.US,D,20220315,000000,1400,1575,1365,1379,113.531,0
+IMG.US,D,20220316,000000,1533,1533,1393,1477,52.1,0
+IMG.US,D,20220317,000000,1435,1589,1414,1484,69.6657,0
+IMG.US,D,20220318,000000,1575,1575,1428,1463,94.1585,0
+IMG.US,D,20220321,000000,1498,1498,1407,1470,31.32,0
+IMG.US,D,20220322,000000,1498,1533,1435,1512,18.6585,0
+IMG.US,D,20220323,000000,1515.5,1533,1484,1513.26,21.6814,0
+IMG.US,D,20220324,000000,1519,1547,1463,1532.93,57.3657,0
+IMG.US,D,20220325,000000,1547,1563.73,1512,1530.9,42.8571,0
+IMG.US,D,20220328,000000,1542.1,1588.86,1505,1568,49.4128,0
+IMG.US,D,20220329,000000,1568,1568,1330,1463,174.96,0
+IMG.US,D,20220330,000000,1470,1525.86,1456.07,1484,22.8928,0
+IMG.US,D,20220331,000000,1561,1561,1477,1533,26.9914,0
+IMG.US,D,20220401,000000,1554,1554,1505,1512,18.8657,0
+IMG.US,D,20220404,000000,1547,1575,1505,1547,37.8828,0
+IMG.US,D,20220405,000000,1533,1582,1484,1547,10.9857,0
+IMG.US,D,20220406,000000,1589,1589,1470.07,1491,20.5157,0
+IMG.US,D,20220407,000000,1484,1512,1414,1421,31.42,0
+IMG.US,D,20220408,000000,1463,1463,1366.4,1400,31.37,0
+IMG.US,D,20220411,000000,1358,1414,1358,1389.5,33.4971,0
+IMG.US,D,20220412,000000,1372,1403.5,1358,1365,29.6928,0
+IMG.US,D,20220413,000000,1365,1393,1365,1365.07,10.9557,0
+IMG.US,D,20220414,000000,1365,1382.5,1358,1365,23.92,0
+IMG.US,D,20220418,000000,1372,1375.5,1344,1351,21.0985,0
+IMG.US,D,20220419,000000,1449,1449,1316,1330,27.9228,0
+IMG.US,D,20220420,000000,1365,1368.5,1316.07,1330,5.39571,0
+IMG.US,D,20220421,000000,1323,1337,1309,1323,23.9071,0
+IMG.US,D,20220422,000000,1386,1386,1301.79,1309,25.5442,0
+IMG.US,D,20220425,000000,1309.07,1337,1267,1281,20.7485,0
+IMG.US,D,20220426,000000,1260,1364.93,1155,1190,54.4771,0
+IMG.US,D,20220427,000000,1179.5,1197,1169,1183,15.3314,0
+IMG.US,D,20220428,000000,1162,1183.14,1155,1169,25.4557,0
+IMG.US,D,20220429,000000,1176,1183,1064,1113,29.0685,0
+IMG.US,D,20220502,000000,1141,1148,1127,1134,32.5942,0
+IMG.US,D,20220503,000000,1057,1141,1057,1127,15,0
+IMG.US,D,20220504,000000,1064,1120,1050,1099,20.7928,0
+IMG.US,D,20220505,000000,1141,1141,1043,1050,24.27,0
+IMG.US,D,20220506,000000,1099,1134,1099,1106,20.3728,0
+IMG.US,D,20220509,000000,1155,1155,1064,1064,33.2042,0
+IMG.US,D,20220510,000000,1064,1068.27,1015,1043,21.0142,0
+IMG.US,D,20220511,000000,1089.06,1089.06,861,875,154.841,0
+IMG.US,D,20220512,000000,959,1064.84,896,917,78.0757,0
+IMG.US,D,20220513,000000,1204,1204,946.4,980,75.4028,0
+IMG.US,D,20220516,000000,1015,1036,1015,1022,16.8542,0
+IMG.US,D,20220517,000000,1022,1064,1015,1015,42.0714,0
+IMG.US,D,20220518,000000,1022,1085,840,861,72.2514,0
+IMG.US,D,20220519,000000,882,924,882,924,18.3,0
+IMG.US,D,20220520,000000,1162,1162,910,910,52.7285,0
+IMG.US,D,20220523,000000,910,931,889,924,17.0585,0
+IMG.US,D,20220524,000000,938,945,917,924,16.4271,0
+IMG.US,D,20220525,000000,918.4,944.93,878.5,889,12.7214,0
+IMG.US,D,20220526,000000,889,910,854,854,22.0085,0
+IMG.US,D,20220527,000000,882,938,875,896.07,12.83,0
+IMG.US,D,20220531,000000,966,966,932.82,966,4.42428,0
+IMG.US,D,20220601,000000,945,966,945,966,3.24285,0
+IMG.US,D,20220602,000000,966,966,908.95,917,4.39857,0
+IMG.US,D,20220603,000000,951.93,980,931,952,17.1542,0
+IMG.US,D,20220606,000000,924,973,924,952,22.6914,0
+IMG.US,D,20220607,000000,938,973,924,931,18.1785,0
+IMG.US,D,20220608,000000,910,910,882,910,9.34285,0
+IMG.US,D,20220609,000000,910,973,910,945,26.66,0
+IMG.US,D,20220610,000000,910,945,870.66,875,23.2128,0
+IMG.US,D,20220613,000000,847,917,742,756,40.3228,0
+IMG.US,D,20220614,000000,749,756,658,707,23.2742,0
+IMG.US,D,20220615,000000,714,741.93,700,721,16.2857,0
+IMG.US,D,20220616,000000,826,826,700,700,16.0528,0
+IMG.US,D,20220617,000000,777,777,707,707,16.3085,0
+IMG.US,D,20220621,000000,700,769.93,700,749,13.7228,0
+IMG.US,D,20220622,000000,700,770,700,707,18.4042,0
+IMG.US,D,20220623,000000,707,728,700,700,3.32571,0
+IMG.US,D,20220624,000000,700,755.93,598.5,598.5,57.7571,0
+IMG.US,D,20220627,000000,763,798,688.66,707,69.7042,0
+IMG.US,D,20220628,000000,749,770,742,756,13.6328,0
+IMG.US,D,20220629,000000,763,763,683.06,728,12.9885,0
+IMG.US,D,20220630,000000,700,755.93,700,707,17.0128,0
+IMG.US,D,20220701,000000,777,777,700,707,7.17857,0
+IMG.US,D,20220705,000000,756,770,700,700,36.0642,0
+IMG.US,D,20220706,000000,665,665,658,658,103.027,0
+IMG.US,D,20220707,000000,623,707,623,692.3,27.0314,0
+IMG.US,D,20220708,000000,672,728,672,721,6.73571,0
+IMG.US,D,20220711,000000,721,721,692.37,692.44,3.42571,0
+IMG.US,D,20220712,000000,679,721,679,721,10.2114,0
+IMG.US,D,20220713,000000,693.07,714,693,700,8.02142,0
+IMG.US,D,20220714,000000,679,699.93,667.17,672,3.60714,0
+IMG.US,D,20220715,000000,707,721,682.5,694.19,4.23428,0
+IMG.US,D,20220718,000000,700,735,700,700.56,4.64571,0
+IMG.US,D,20220719,000000,693,735,693,721,7.81,0
+IMG.US,D,20220720,000000,722.82,770,722.82,735,13.3871,0
+IMG.US,D,20220721,000000,735,756,735,742,2.10714,0
+IMG.US,D,20220722,000000,759.5,805,756,805,26.4342,0
+IMG.US,D,20220725,000000,868,868,775.53,840,14.2414,0
+IMG.US,D,20220726,000000,840,847,840,847,5.53857,0
+IMG.US,D,20220727,000000,847,868,847,859.88,2.46,0
+IMG.US,D,20220728,000000,861,865.41,847,847,7.61,0
+IMG.US,D,20220729,000000,847,860.23,840,854,3.38571,0
+IMG.US,D,20220801,000000,896,896,805.07,846.93,6.14714,0
+IMG.US,D,20220802,000000,763,839.44,763,805,10.9428,0
+IMG.US,D,20220803,000000,826,826,780.5,784,34.85,0
+IMG.US,D,20220804,000000,815.78,815.78,798,812,4.10571,0
+IMG.US,D,20220805,000000,833,833,787.5,787.5,1185.78,0
+IMG.US,D,20220808,000000,595,602,588,588,1864.58,0
+IMG.US,D,20220809,000000,581,581,490,539,562.325,0
+IMG.US,D,20220810,000000,539,560.98,526.4,546.07,165.091,0
+IMG.US,D,20220811,000000,546.7,573.93,532,553,224.142,0
+IMG.US,D,20220812,000000,581,595,516.6,525,2167.27,0
+IMG.US,D,20220815,000000,577.08,588,560,574,407.207,0
+IMG.US,D,20220816,000000,581.21,587.93,442.82,497.14,1735.48,0
+IMG.US,D,20220817,000000,483,541.8,483,511,295.151,0
+IMG.US,D,20220818,000000,497,541.73,497,523.81,164.505,0
+IMG.US,D,20220819,000000,525,537.88,525,528.64,122.848,0
+IMG.US,D,20220822,000000,526.4,529.27,518,529.27,140.241,0
+IMG.US,D,20220823,000000,533.19,533.19,518.07,528.36,353.741,0
+IMG.US,D,20220824,000000,525,528.36,455.07,475.86,704.348,0
+IMG.US,D,20220825,000000,476,510.93,475.16,505.89,74.3057,0
+IMG.US,D,20220826,000000,504.14,507.5,490,493.57,26.9671,0
+IMG.US,D,20220829,000000,490.91,516.81,490.07,492.8,48.1828,0
+IMG.US,D,20220830,000000,497,523.6,497,516.6,50.5028,0
+IMG.US,D,20220831,000000,504,512.96,504,512.96,39.2771,0
+IMG.US,D,20220901,000000,518,518,497,517.86,68.6814,0
+IMG.US,D,20220902,000000,509.04,518,504,517.93,26.9642,0
+IMG.US,D,20220906,000000,518,553,517.93,539,167.327,0
+IMG.US,D,20220907,000000,522.83,567,510.02,525,112.214,0
+IMG.US,D,20220908,000000,523.39,541.8,523.39,541.8,22.9971,0
+IMG.US,D,20220909,000000,525,535.92,523.39,530.81,55.1214,0
+IMG.US,D,20220912,000000,532,545.79,525.07,525.07,26.2285,0
+IMG.US,D,20220913,000000,525,525,490.7,519.75,33.1528,0
+IMG.US,D,20220914,000000,524.3,526.12,497.56,497.56,24.1285,0
+IMG.US,D,20220915,000000,497.7,517.3,490,490,23.1114,0
+IMG.US,D,20220916,000000,479.5,557.2,479.5,497,558.894,0
+IMG.US,D,20220919,000000,521.85,521.85,481.11,481.11,22.6342,0
+IMG.US,D,20220920,000000,479.5,487.2,449.89,450.45,141.32,0
+IMG.US,D,20220921,000000,436.94,479.22,420,442.12,211.55,0
+IMG.US,D,20220922,000000,452.2,452.2,350,374.92,142.682,0
+IMG.US,D,20220923,000000,374.92,397.53,371.07,371.35,35.9857,0
+IMG.US,D,20220926,000000,385,385.07,332.85,342.16,71.6357,0
+IMG.US,D,20220927,000000,352.8,352.8,280.7,280.7,89.5485,0
+IMG.US,D,20220928,000000,326.48,326.48,197.54,218.89,566.615,0
+IMG.US,D,20220929,000000,231.7,294,216.65,231,112.855,0
+IMG.US,D,20220930,000000,235.69,268.66,229.04,229.04,104.898,0
+IMG.US,D,20221003,000000,266.98,266.98,217,231.7,108.398,0
+IMG.US,D,20221004,000000,231.7,252,224.07,224.77,54.8428,0
+IMG.US,D,20221005,000000,268.24,268.24,238,238,39.0014,0
+IMG.US,D,20221006,000000,266,266,252.07,258.86,40.2828,0
+IMG.US,D,20221007,000000,292.6,307.93,252.07,268.8,63.8014,0
+IMG.US,D,20221010,000000,280.84,280.84,259,265.86,15.9971,0
+IMG.US,D,20221011,000000,266,279.93,259,268.38,20.8585,0
+IMG.US,D,20221012,000000,266,266.07,252,252,13.8,0
+IMG.US,D,20221013,000000,252,256.34,227.5,231,8.55428,0
+IMG.US,D,20221014,000000,210,248.5,209.3,248.5,113.77,0
+IMG.US,D,20221017,000000,224.21,260.89,210.35,231.49,42.6614,0
+IMG.US,D,20221018,000000,210,237.44,206.5,231.42,58.2242,0
+IMG.US,D,20221019,000000,231.42,339.5,231.42,252,1260.53,0
+IMG.US,D,20221020,000000,250.11,250.11,230.58,241.5,68.2657,0
+IMG.US,D,20221021,000000,240.31,248.08,213.5,224,153.201,0
+IMG.US,D,20221024,000000,210,224.32,210,219.45,25.8942,0
+IMG.US,D,20221025,000000,243.11,243.11,221.2,232.26,36.5171,0
+IMG.US,D,20221026,000000,240.59,280,231,231,50.4785,0
+IMG.US,D,20221027,000000,266,427,266,266.14,4886.07,0
+IMG.US,D,20221028,000000,266,266,232.4,252,354.122,0
+IMG.US,D,20221031,000000,266,269.5,252.07,264.6,98.7985,0
+IMG.US,D,20221101,000000,264.6,280,238,275.1,41.35,0
+IMG.US,D,20221102,000000,272.58,272.58,232.05,251.44,159.502,0
+IMG.US,D,20221103,000000,239.82,254.8,226.8,234.22,77.5385,0
+IMG.US,D,20221104,000000,213.92,235.9,210.77,212.8,176.12,0
+IMG.US,D,20221107,000000,273,273,210.21,244.93,1293.94,0
+IMG.US,D,20221108,000000,254.1,254.1,226.87,244.93,37.0342,0
+IMG.US,D,20221109,000000,252,252,225.6,231,44.7371,0
+IMG.US,D,20221110,000000,242.55,246.19,224,231,65.3585,0
+IMG.US,D,20221111,000000,224.49,240.45,224.49,240.1,18.7057,0
+IMG.US,D,20221114,000000,228.34,236.25,210.35,229.04,66.1228,0
+IMG.US,D,20221115,000000,229.04,238,211.05,230.58,54.9585,0
+IMG.US,D,20221116,000000,217,231,217,224,9.54285,0
+IMG.US,D,20221117,000000,219.52,219.52,217,217.07,43.79,0
+IMG.US,D,20221118,000000,217.7,224,217,217,13.4157,0
+IMG.US,D,20221121,000000,217,230.3,217,221.83,35.4985,0
+IMG.US,D,20221122,000000,223.214,223.214,195.608,202.93,103.082,0
+IMG.US,D,20221123,000000,210,234.22,210,234.22,31.3271,0
+IMG.US,D,20221125,000000,231,231,217,217,28.4542,0
+IMG.US,D,20221128,000000,224,235.2,217,224,29.5071,0
+IMG.US,D,20221129,000000,238,238,231,231.14,13.7842,0
+IMG.US,D,20221130,000000,217,229.6,217,220.71,42.5528,0
+IMG.US,D,20221201,000000,231,237.93,230.79,231.42,17.6857,0
+IMG.US,D,20221202,000000,234.744,276.99,231.07,242.2,137.578,0
+IMG.US,D,20221205,000000,230.44,245,224,230.23,19.9857,0
+IMG.US,D,20221206,000000,224,238.07,224,224.7,20.68,0
+IMG.US,D,20221207,000000,224,227.5,210,210.07,92.2171,0
+IMG.US,D,20221208,000000,213.5,219.24,192.5,203,127.238,0
+IMG.US,D,20221209,000000,213.15,217,175,178.85,93.4642,0
+IMG.US,D,20221212,000000,182,294,182,196.07,946.362,0
+IMG.US,D,20221213,000000,210,210,182.07,199.71,76.1257,0
+IMG.US,D,20221214,000000,221.13,221.13,185.5,213.71,67.2628,0
+IMG.US,D,20221215,000000,189,220.5,188.79,212.24,113.792,0
+IMG.US,D,20221216,000000,204.75,220.5,196,217,38.0657,0
+IMG.US,D,20221219,000000,210,210,189.001,200.41,54.72,0
+IMG.US,D,20221220,000000,211.4,233.31,182,216.3,5523.37,0
+IMG.US,D,20221221,000000,208.6,227.43,196.07,199.36,667.545,0
+IMG.US,D,20221222,000000,193.2,231,175,218.68,449.071,0
+IMG.US,D,20221223,000000,212.1,220.5,212.1,212.1,40.4171,0
+IMG.US,D,20221227,000000,212.1,212.1,199.5,199.5,563.988,0
+IMG.US,D,20221228,000000,196.35,202.79,154,161,845.261,0
+IMG.US,D,20221229,000000,166.2,205.8,166.2,175.6,2478.7,0
+IMG.US,D,20221230,000000,180.4,180.4,171.2,173,682.6,0
+IMG.US,D,20230103,000000,169.8,333,166.6,211,28996.3,0
+IMG.US,D,20230104,000000,257,327.598,214.8,236,22221.2,0
+IMG.US,D,20230105,000000,227.2,241.32,195.2,199.4,2795.15,0
+IMG.US,D,20230106,000000,187.8,192.744,180,190.4,663.9,0
+IMG.US,D,20230109,000000,190.4,248.6,177.002,207.6,6317.8,0
+IMG.US,D,20230110,000000,196.9,228.498,195.6,206.8,2167.15,0
+IMG.US,D,20230111,000000,203.4,228.1,196.6,204.4,2859.9,0
+IMG.US,D,20230112,000000,201.4,214,181.2,205,509.9,0
+IMG.US,D,20230113,000000,190.6,203.2,183,193.528,233.45,0
+IMG.US,D,20230117,000000,193.2,206.4,193.2,201.4,169.45,0
+IMG.US,D,20230118,000000,206,340,204.6,311,31349.9,0
+IMG.US,D,20230119,000000,368,400,252.6,286.8,48933.9,0
+IMG.US,D,20230120,000000,268,279,222,251.2,7912.5,0
+IMG.US,D,20230123,000000,245,260.798,230.368,231.2,1713.35,0
+IMG.US,D,20230124,000000,225.4,230.528,207.6,219.6,745.95,0
+IMG.US,D,20230125,000000,211.4,229.6,207.2,219.2,426,0
+IMG.US,D,20230126,000000,231.6,234,216.364,228,1879.25,0
+IMG.US,D,20230127,000000,218.1,229.994,217,220,1048.05,0
+IMG.US,D,20230130,000000,214,235.8,214,226.8,1489,0
+IMG.US,D,20230131,000000,220.6,233,219.4,223.8,1367.65,0
+IMG.US,D,20230201,000000,224.978,235.2,220.2,235.2,583.85,0
+IMG.US,D,20230202,000000,222.402,231.4,222.402,228.4,397.15,0
+IMG.US,D,20230203,000000,228.4,264.6,220.2,239.61,1427.3,0
+IMG.US,D,20230206,000000,243,250,224.202,250,548.3,0
+IMG.US,D,20230207,000000,244.4,266.9,234,247,1072.75,0
+IMG.US,D,20230208,000000,257.6,264,241.8,246.4,2076.65,0
+IMG.US,D,20230209,000000,235,241,229.802,229.802,226.95,0
+IMG.US,D,20230210,000000,232.926,256.6,222.6,238,863.45,0
+IMG.US,D,20230213,000000,238.128,238.128,222.402,226.6,594.35,0
+IMG.US,D,20230214,000000,230,309.6,229.8,291.06,8624.9,0
+IMG.US,D,20230215,000000,265,295.4,265,275.6,6901.25,0
+IMG.US,D,20230216,000000,239.8,251.2,232.588,242.4,1210.95,0
+IMG.US,D,20230217,000000,246,270,232.296,240.2,1662.7,0
+IMG.US,D,20230221,000000,247.4,252,231.202,252,691.3,0
+IMG.US,D,20230222,000000,257.8,268,238,240.21,1758.25,0
+IMG.US,D,20230223,000000,247,249,231,231,447.3,0
+IMG.US,D,20230224,000000,237,239.6,223,229.8,648.35,0
+IMG.US,D,20230227,000000,225.93,260,218.4,247,1514,0
+IMG.US,D,20230228,000000,246.2,253.8,234,241.8,732.6,0
+IMG.US,D,20230301,000000,243,247.4,234.802,238,276,0
+IMG.US,D,20230302,000000,232.998,232.998,222.6,229.792,94.95,0
+IMG.US,D,20230303,000000,224.2,234,222,230.4,328.1,0
+IMG.US,D,20230306,000000,227.6,254.6,226,250,1142.15,0
+IMG.US,D,20230307,000000,240.4,257.6,238.2,241.8,535.25,0
+IMG.US,D,20230308,000000,230.2,232,226.8,232,89.3,0
+IMG.US,D,20230309,000000,244,245,232,235,189.65,0
+IMG.US,D,20230310,000000,225.168,230.2,220,224,294.5,0
+IMG.US,D,20230313,000000,228.1,237.992,217.5,237.992,379.1,0
+IMG.US,D,20230314,000000,229.856,254,220,241.4,1518.4,0
+IMG.US,D,20230315,000000,244.4,255,234,244.2,878.45,0
+IMG.US,D,20230316,000000,240,240,240,240,84.65,0
+IMG.US,D,20230317,000000,261.8,261.8,225,225,315.45,0
+IMG.US,D,20230321,000000,224.8,225.8,219,219.264,296.85,0
+IMG.US,D,20230322,000000,218.6,227.4,218.4,227.4,596.75,0
+IMG.US,D,20230323,000000,226,249.398,226,238,1398.05,0
+IMG.US,D,20230324,000000,232.2,242.8,225.6,226.4,521,0
+IMG.US,D,20230327,000000,230.8,238.4,223.6,223.6,125.35,0
+IMG.US,D,20230328,000000,226.8,226.8,216.442,224.8,477,0
+IMG.US,D,20230329,000000,217,251.2,217,240,1091.8,0
+IMG.US,D,20230330,000000,236,251.598,234.1,242,619,0
+IMG.US,D,20230331,000000,222.614,248,222.614,237,843.05,0
+IMG.US,D,20230403,000000,230,245.8,226.8,240,636.1,0
+IMG.US,D,20230404,000000,231.776,242.54,231.776,235.8,548.85,0
+IMG.US,D,20230405,000000,227.6,236,227.1,236,54.15,0
+IMG.US,D,20230406,000000,236,238.1,231,234,204.55,0
+IMG.US,D,20230410,000000,230.2,237,228.2,235.6,409.15,0
+IMG.US,D,20230411,000000,228.4,233.6,222,222.6,290.6,0
+IMG.US,D,20230412,000000,220.2,220.2,220.2,220.2,35.35,0
+IMG.US,D,20230413,000000,223.3,223.3,217.2,217.2,71.15,0
+IMG.US,D,20230414,000000,219,219,210,210,75.15,0
+IMG.US,D,20230417,000000,192,197,180.6,190,136.9,0
+IMG.US,D,20230418,000000,186.6,188.8,186.6,188.798,37.05,0
+IMG.US,D,20230419,000000,198.202,198.202,198.2,198.2,24.8,0
+IMG.US,D,20230421,000000,193.006,193.006,193.006,193.006,27.65,0
+IMG.US,D,20230424,000000,181.6,194.512,181.6,194.512,20.25,0
+IMG.US,D,20230425,000000,182.2,189.028,180.576,180.576,54.85,0
+IMG.US,D,20230426,000000,182,182,175,180.17,250,0
+IMG.US,D,20230427,000000,178.4,182.8,174,174,39.45,0
+IMG.US,D,20230428,000000,158.4,168,157.6,168,78.15,0
+IMG.US,D,20230501,000000,176.2,196,176.2,185.6,167.1,0
+IMG.US,D,20230502,000000,187.802,225.4,187.802,197.7,1484.85,0
+IMG.US,D,20230503,000000,210.2,252.6,205.1,240,1074.1,0
+IMG.US,D,20230504,000000,236.348,260,222.402,223.394,531.9,0
+IMG.US,D,20230505,000000,220,220,213.6,219.7,107.05,0
+IMG.US,D,20230508,000000,232.4,242,210,217.8,311.7,0
+IMG.US,D,20230509,000000,201.2,207.8,197.298,207.8,97.05,0
+IMG.US,D,20230510,000000,197.402,227,197.402,213.2,282.7,0
+IMG.US,D,20230511,000000,210,210.2,210,210,83.1,0
+IMG.US,D,20230512,000000,209.8,216,209.8,210,39.25,0
+IMG.US,D,20230515,000000,225.3,236.4,215.832,226.37,119.7,0
+IMG.US,D,20230516,000000,203.8,218,203.8,218,47.9,0
+IMG.US,D,20230517,000000,208.344,216.6,206,206,120.6,0
+IMG.US,D,20230518,000000,200.2,200.4,197.2,197.4,42.85,0
+IMG.US,D,20230519,000000,197.6,213.4,197.6,213.4,79.4,0
+IMG.US,D,20230522,000000,217.622,219.8,216.26,218.2,99.5,0
+IMG.US,D,20230523,000000,204,216,204,215,70.2,0
+IMG.US,D,20230524,000000,220,259.998,202.884,243.5,450.35,0
+IMG.US,D,20230525,000000,239.998,240,230.02,230.2,109.2,0
+IMG.US,D,20230526,000000,220,240.4,220,240,85.05,0
+IMG.US,D,20230530,000000,230.606,239.998,224.096,224.2,253.35,0
+IMG.US,D,20230531,000000,213,214,201.704,201.704,153.6,0
+IMG.US,D,20230601,000000,220,227.4,220,227.24,79.1,0
+IMG.US,D,20230602,000000,216.2,216.2,205.6,206.6,57.9,0
+IMG.US,D,20230605,000000,217,232.44,204.6,224.8,841.4,0
+IMG.US,D,20230606,000000,220.6,227.828,206.8,217.1,561.9,0
+IMG.US,D,20230607,000000,222.6,222.6,206.8,214.6,131.35,0
+IMG.US,D,20230608,000000,207.28,217.492,207.28,217.492,88.1,0
+IMG.US,D,20230609,000000,217.2,217.2,209.778,210.2,104.65,0
+IMG.US,D,20230612,000000,208.8,211.8,201.8,203.5,117.05,0
+IMG.US,D,20230613,000000,209.6,209.6,203.82,206.6,156.35,0
+IMG.US,D,20230614,000000,208,208,190.3,190.3,108.75,0
+IMG.US,D,20230615,000000,201,201,195.6,195.6,24.95,0
+IMG.US,D,20230616,000000,192,200,192,194,81.35,0
+IMG.US,D,20230620,000000,214.284,215.6,199.8,210,265.35,0
+IMG.US,D,20230621,000000,207.6,207.6,195,195,155.45,0
+IMG.US,D,20230622,000000,196.2,198.6,196.2,198.6,59.1,0
+IMG.US,D,20230623,000000,197.8,198.4,197.8,198.4,27.6,0
+IMG.US,D,20230626,000000,201.054,201.054,199.8,199.8,40.65,0
+IMG.US,D,20230627,000000,201,201,195,195,123.9,0
+IMG.US,D,20230628,000000,202.8,202.8,202.8,202.8,12,0
+IMG.US,D,20230629,000000,205.5,205.5,190,199.65,251.15,0
+IMG.US,D,20230630,000000,199.6,199.6,191.8,191.8,63.45,0
+IMG.US,D,20230703,000000,190,199.798,190,190,51.1,0
+IMG.US,D,20230705,000000,186.4,186.4,186.4,186.4,29.95,0
+IMG.US,D,20230706,000000,185,185,175,175,64.9,0
+IMG.US,D,20230707,000000,207.8,228.198,189,206.2,17130.8,0
+IMG.US,D,20230710,000000,204.6,205.8,186.6,195,1405.6,0
+IMG.US,D,20230711,000000,186.13,215,186,197,599.8,0
+IMG.US,D,20230712,000000,190.4,198.6,190.2,194,353.45,0
+IMG.US,D,20230713,000000,195.6,199.398,191.62,196.8,212.25,0
+IMG.US,D,20230714,000000,192.4,198.356,192.4,193,126.2,0
+IMG.US,D,20230717,000000,194,204.8,194,200,333.4,0
+IMG.US,D,20230718,000000,196,200.9,193.6,199.8,310.65,0
+IMG.US,D,20230719,000000,195,195,185,191.998,170.15,0
+IMG.US,D,20230720,000000,186,186,181.96,182.536,183.6,0
+IMG.US,D,20230721,000000,182.4,182.4,182.4,182.4,62.2,0
+IMG.US,D,20230724,000000,180.8,187.752,171.7,172.002,387.25,0
+IMG.US,D,20230725,000000,174.4,174.726,166,166,125.9,0
+IMG.US,D,20230726,000000,163.072,163.072,163.072,163.072,40.5,0
+IMG.US,D,20230727,000000,162.6,176.4,162,163.6,360.95,0
+IMG.US,D,20230728,000000,164.8,166.6,161.8,162.4,145.35,0
+IMG.US,D,20230731,000000,179.8,182.6,162.986,168,141.25,0
+IMG.US,D,20230802,000000,172.6,172.6,163,163.6,144.05,0
+IMG.US,D,20230803,000000,166.5,166.5,163.6,163.6,51.8,0
+IMG.US,D,20230804,000000,161.8,201,159.8,184,2626.25,0
+IMG.US,D,20230807,000000,167.2,195,162.2,174.8,1229.95,0
+IMG.US,D,20230808,000000,165.128,179.4,151.2,179.4,965,0
+IMG.US,D,20230809,000000,170.6,170.6,162.8,170.2,78.95,0
+IMG.US,D,20230810,000000,168.774,168.774,160.6,162.1,181.15,0
+IMG.US,D,20230811,000000,162.2,168.018,160,160,77.75,0
+IMG.US,D,20230814,000000,166,166,162,162,340.2,0
+IMG.US,D,20230815,000000,166.3,170.2,162,168.198,137.1,0
+IMG.US,D,20230816,000000,176.8,176.8,162.2,163,1007.75,0
+IMG.US,D,20230817,000000,164.2,164.8,152.2,152.2,533.5,0
+IMG.US,D,20230818,000000,157.8,162,139.886,159.4,629.3,0
+IMG.US,D,20230821,000000,159.76,179.6,158.8,162.6,265.6,0
+IMG.US,D,20230822,000000,160.2,172,160,160.2,580.85,0
+IMG.US,D,20230823,000000,161,162.2,156.8,159.4,315.7,0
+IMG.US,D,20230824,000000,161.4,161.4,157.4,158.6,77.3,0
+IMG.US,D,20230825,000000,153.2,154.22,153.2,154.2,34.3,0
+IMG.US,D,20230829,000000,154.6,154.6,154.6,154.6,38.95,0
+IMG.US,D,20230830,000000,154.6,154.6,154.6,154.6,26.35,0
+IMG.US,D,20230831,000000,157,179.998,157,178.998,1050.25,0
+IMG.US,D,20230901,000000,175.4,247.8,150.002,156.402,5638,0
+IMG.US,D,20230905,000000,153,168.9,152,158.2,573.05,0
+IMG.US,D,20230906,000000,164,166.566,152.2,155,324.65,0
+IMG.US,D,20230907,000000,146.2,160,146.2,150.238,159.75,0
+IMG.US,D,20230908,000000,151,154.4,146.8,146.8,95.75,0
+IMG.US,D,20230911,000000,153,174,153,153.8,438,0
+IMG.US,D,20230912,000000,154.2,154.2,154.2,154.2,44.8,0
+IMG.US,D,20230913,000000,147.328,153.998,141,148,582,0
+IMG.US,D,20230914,000000,155.788,168.2,145,160,1561.05,0
+IMG.US,D,20230915,000000,174,212.8,160,172.2,9541.05,0
+IMG.US,D,20230918,000000,168.8,190.8,160.002,180,1825.45,0
+IMG.US,D,20230919,000000,178.8,178.8,162.79,168,862.8,0
+IMG.US,D,20230920,000000,165.8,169,157.756,165,396.8,0
+IMG.US,D,20230921,000000,158.6,161.4,148,161,335.45,0
+IMG.US,D,20230922,000000,157.6,157.9,153,157.424,169.25,0
+IMG.US,D,20230925,000000,152,153.8,149,149.2,108.15,0
+IMG.US,D,20230926,000000,157.118,157.118,138,142.2,358.55,0
+IMG.US,D,20230927,000000,142.2,152.658,142.2,143.4,44.55,0
+IMG.US,D,20230928,000000,142.2,144.6,142.2,144,89.55,0
+IMG.US,D,20231002,000000,138,140.002,124,134.598,1118.45,0
+IMG.US,D,20231003,000000,131,135.798,125.912,130,78.2,0
+IMG.US,D,20231004,000000,124.2,124.2,120.402,120.402,117.9,0
+IMG.US,D,20231005,000000,120.4,131.4,112.2,112.2,246.75,0
+IMG.US,D,20231006,000000,107.4,112.9,105.612,106,229.75,0
+IMG.US,D,20231009,000000,105.128,108,102.2,104,108.3,0
+IMG.US,D,20231010,000000,104.002,104.002,104.002,104.002,57.5,0
+IMG.US,D,20231011,000000,105,112,105,105,188.65,0
+IMG.US,D,20231012,000000,108.5,108.5,104,104,33.25,0
+IMG.US,D,20231013,000000,103.136,110.6,103,103,89.2,0
+IMG.US,D,20231016,000000,108,111.92,106.198,110.236,95.85,0
+IMG.US,D,20231017,000000,111.6,111.6,102.612,104,1498.6,0
+IMG.US,D,20231018,000000,59.6,63,52.21,58.2,12976.9,0
+IMG.US,D,20231019,000000,59.2,59.998,54.6,57.2,2256.4,0
+IMG.US,D,20231020,000000,57,57.2,53.6,55.8,1266.85,0
+IMG.US,D,20231023,000000,58,58,54,54.8,322.35,0
+IMG.US,D,20231024,000000,54.5,56.398,54.5,55,423.45,0
+IMG.US,D,20231025,000000,57.6,57.798,54,57.4,726.5,0
+IMG.US,D,20231026,000000,54.4,55.69,54.204,55,243.95,0
+IMG.US,D,20231027,000000,55.626,55.626,54.4,55.4,495,0
+IMG.US,D,20231030,000000,55.602,55.8,54.4,54.8,906.3,0
+IMG.US,D,20231031,000000,54.4,55.2,54.4,54.6,197.45,0
+IMG.US,D,20231101,000000,54.404,55,54.4,55,180.15,0
+IMG.US,D,20231102,000000,55.4,58.998,54.23,56.4,445.3,0
+IMG.US,D,20231103,000000,58,58,55.4,55.4,355.1,0
+IMG.US,D,20231106,000000,56,56.2,55.8,56,170.45,0
+IMG.US,D,20231107,000000,56.8,58,55,55.416,358,0
+IMG.US,D,20231108,000000,55,56.266,52.4,52.4,95.5,0
+IMG.US,D,20231109,000000,54.002,55.2,54,55,150.75,0
+IMG.US,D,20231110,000000,55,56.8,54.7,55.6,225.05,0
+IMG.US,D,20231113,000000,55,56.232,55,55.7,44.8,0
+IMG.US,D,20231114,000000,55.2,55.4,55,55.4,126.9,0
+IMG.US,D,20231115,000000,56,56,55.4,55.4,1490.1,0
+IMG.US,D,20231116,000000,55.2,56,55,55,342.05,0
+IMG.US,D,20231120,000000,54.4,54.4,52.4,52.4,52.6,0
+IMG.US,D,20231121,000000,55.2,55.2,52.4,54.4,127.85,0
+IMG.US,D,20231122,000000,52.4,52.4,50.2,50.2,144.65,0
+IMG.US,D,20231124,000000,50.8,52,43.2,46.6,285.2,0
+IMG.US,D,20231127,000000,47.2,47.2,46.4,46.4,48.25,0
+IMG.US,D,20231128,000000,46.4,46.8,45,45,209.45,0
+IMG.US,D,20231129,000000,45.2,48,45,46.4,344.3,0
+IMG.US,D,20231130,000000,46.6,60,46,49,6492.35,0
+IMG.US,D,20231201,000000,47.9,68,47.9,58.984,37819.8,0
+IMG.US,D,20231204,000000,65.6,69.786,59,68,16754.7,0
+IMG.US,D,20231205,000000,67.6,71,53.6,58.2,10757.8,0
+IMG.US,D,20231206,000000,60.6,60.6,54,55.6,3263.75,0
+IMG.US,D,20231207,000000,56,57.6,50,52.6,2844.65,0
+IMG.US,D,20231208,000000,52.6,55,46.4,48,3542.5,0
+IMG.US,D,20231211,000000,47,47,39.02,40.2,2867.2,0
+IMG.US,D,20231212,000000,39,43.4,36,37.4,3313.95,0
+IMG.US,D,20231213,000000,39.8,43.788,38,43.6,3272.95,0
+IMG.US,D,20231214,000000,42.6,45.6,40.028,42.4,4753.15,0
+IMG.US,D,20231215,000000,42.4,43,40.202,40.6,1525.65,0
+IMG.US,D,20231218,000000,44.6,44.6,41,43.6,2657.05,0
+IMG.US,D,20231219,000000,42.4,48,41.8,44.4,5170.7,0
+IMG.US,D,20231220,000000,47,48.8,42.43,44.6,2629.35,0
+IMG.US,D,20231221,000000,44.8,46.6,43.6,45.8,1052.3,0
+IMG.US,D,20231222,000000,45.2,48,45.2,47,1060.95,0
+IMG.US,D,20231226,000000,49.2,51.004,47.402,50.6,1479.55,0
+IMG.US,D,20231227,000000,50.6,52.388,48.2,50,2051.7,0
+IMG.US,D,20231228,000000,52,57.598,50.2,54.6,4903.95,0
+IMG.US,D,20231229,000000,54.4,54.598,50.4,50.8,1439.75,0
+IMG.US,D,20240102,000000,52,53.4,48.8,50,1412,0
+IMG.US,D,20240103,000000,54.798,56.598,49.8,51.4,1841.25,0
+IMG.US,D,20240104,000000,52,65.6,52,60.2,20084.7,0
+IMG.US,D,20240105,000000,60,62.398,54,58,1627.95,0
+IMG.US,D,20240108,000000,56,62,53.6,57,2782.35,0
+IMG.US,D,20240109,000000,57.6,58.638,52.2,53,2074.7,0
+IMG.US,D,20240110,000000,52.6,55.798,52.4,54.2,1022.25,0
+IMG.US,D,20240111,000000,53,54.4,48.8,51.4,2766.25,0
+IMG.US,D,20240112,000000,52.4,53.598,51.2,52.4,485.65,0
+IMG.US,D,20240116,000000,50.602,55.6,50.602,53.856,424.1,0
+IMG.US,D,20240117,000000,51.2,55.22,49.6,49.6,605.2,0
+IMG.US,D,20240118,000000,50.596,54.2,49.2,49.2,172.05,0
+IMG.US,D,20240119,000000,51.04,51.6,42.2,42.2,2167.85,0
+IMG.US,D,20240122,000000,44.5,45.562,36.002,36.002,851.55,0
+IMG.US,D,20240123,000000,40.4,40.4,29.6,39.8,5783.75,0
+IMG.US,D,20240124,000000,39,41.198,38.208,39.2,485.2,0
+IMG.US,D,20240125,000000,38,38,33.292,37.6,195.3,0
+IMG.US,D,20240126,000000,39,39,36,38.6,454.15,0
+IMG.US,D,20240129,000000,36.2,38.4,32.8,34.2,530.8,0
+IMG.US,D,20240130,000000,32.8,38.18,32.8,33.002,1032.95,0
+IMG.US,D,20240131,000000,34.8,36.87,33.176,36.4,505.55,0
+IMG.US,D,20240201,000000,34.2,35.4,33,33.2,239.65,0
+IMG.US,D,20240202,000000,38,43,34.4,35.6,1026,0
+IMG.US,D,20240205,000000,34.2,35.998,34.2,35.998,224.25,0
+IMG.US,D,20240206,000000,33.4,39.398,32.748,34.6,5194.65,0
+IMG.US,D,20240207,000000,33.6,35.6,32.402,34.194,1183.45,0
+IMG.US,D,20240208,000000,35,36.14,33,33.2,2344.4,0
+IMG.US,D,20240209,000000,35,36,35,35,383.15,0
+IMG.US,D,20240212,000000,35,36.6,35,36.6,207.55,0
+IMG.US,D,20240213,000000,40,40,33.8,34,523.8,0
+IMG.US,D,20240214,000000,35.4,39.2,35.4,38,387.4,0
+IMG.US,D,20240215,000000,37.6,40.4,36,40.4,230.1,0
+IMG.US,D,20240216,000000,40.4,41.672,37,41,251.6,0
+IMG.US,D,20240220,000000,40.4,45,38.892,39.8,1703.6,0
+IMG.US,D,20240221,000000,41.998,41.998,36,37.2,465,0
+IMG.US,D,20240222,000000,39.4,39.4,38.2,38.6,154.3,0
+IMG.US,D,20240223,000000,36.4,36.4,36.4,36.4,64.25,0
+IMG.US,D,20240226,000000,32.4,36.04,32.4,33.8,770.85,0
+IMG.US,D,20240227,000000,33.2,34.8,33.2,33.8,203.9,0
+IMG.US,D,20240228,000000,34.4,34.7,33.922,34,118.75,0
+IMG.US,D,20240229,000000,34.4,35.402,31,31.6,1313.6,0
+IMG.US,D,20240301,000000,32,39.548,31.092,34.4,561.75,0
+IMG.US,D,20240304,000000,33,34.256,30,31,710.55,0
+IMG.US,D,20240305,000000,30.7,31.2,30,30,127.15,0
+IMG.US,D,20240306,000000,27.4,30.598,27.2,29,939.85,0
+IMG.US,D,20240307,000000,27.2,28.798,26,27.24,1253.15,0
+IMG.US,D,20240308,000000,26.4,28.798,26.4,27.404,136.85,0
+IMG.US,D,20240311,000000,29.4,30,27.9,28.6,967.75,0
+IMG.US,D,20240312,000000,29,30.2,27.25,30.2,989.3,0
+IMG.US,D,20240313,000000,28,28.146,27.6,28.146,391.2,0
+IMG.US,D,20240314,000000,26.4,29.998,26,29.2,1058.65,0
+IMG.US,D,20240315,000000,26,27.8,26,27.2,78.7,0
+IMG.US,D,20240318,000000,29.76,29.76,29.76,29.76,37.1,0
+IMG.US,D,20240319,000000,28.6,28.6,28,28.2,48.35,0
+IMG.US,D,20240320,000000,28,29.2,27.64,29.2,134.2,0
+IMG.US,D,20240321,000000,29.2,29.2,27.6,28.8,229.15,0
+IMG.US,D,20240322,000000,28.8,28.8,27.3,28.6,75.6,0
+IMG.US,D,20240325,000000,26.6,27.9,24.4,25.604,127.45,0
+IMG.US,D,20240326,000000,25.6,26.51,25,26.15,116.35,0
+IMG.US,D,20240328,000000,25.802,26.4,25.8,26.4,182.1,0
+IMG.US,D,20240401,000000,26.1,27.8,26,27.458,440.3,0
+IMG.US,D,20240402,000000,27.2,27.8,26.9,27.64,351.85,0
+IMG.US,D,20240403,000000,28.8,28.8,25.202,27.598,239.65,0
+IMG.US,D,20240404,000000,26.1,26.1,25.2,25.2,60.05,0
+IMG.US,D,20240405,000000,25,26.598,24.2,26.2,470.3,0
+IMG.US,D,20240408,000000,25.6,25.998,24.6,25.998,134.55,0
+IMG.US,D,20240409,000000,26.2,26.4,25,26.4,111.2,0
+IMG.US,D,20240410,000000,26.302,26.302,25,25,57.95,0
+IMG.US,D,20240411,000000,25.4,25.4,24.6,24.6,75.2,0
+IMG.US,D,20240412,000000,25.416,25.416,24,24.2,212.3,0
+IMG.US,D,20240415,000000,24.6,26.2,24,25.454,727.2,0
+IMG.US,D,20240416,000000,24,32.6,24,32.2,3104.6,0
+IMG.US,D,20240417,000000,34,34.6,29.8,29.8,1297.35,0
+IMG.US,D,20240418,000000,29.2,30.112,25.6,25.718,387.95,0
+IMG.US,D,20240419,000000,25,29.582,24.6,25.222,584.5,0
+IMG.US,D,20240422,000000,24.8,27,24,24.8,351.7,0
+IMG.US,D,20240423,000000,25.4,27.704,24.4,27.2,353.05,0
+IMG.US,D,20240424,000000,27,27,22.6,23.4,1450.65,0
+IMG.US,D,20240425,000000,23.2,27.6,23.2,24.4,3720,0
+IMG.US,D,20240426,000000,27,41.6,25,32.6,197068,0
+IMG.US,D,20240429,000000,30,32.998,26.4,27,12213.7,0
+IMG.US,D,20240430,000000,26,30.542,25.402,26.4,2147.55,0
+IMG.US,D,20240501,000000,27.2,29.6,25.8,29.6,1491.25,0
+IMG.US,D,20240502,000000,28.6,30.8,28.6,30.8,980.2,0
+IMG.US,D,20240503,000000,30.2,30.2,28.6,29.3,1231.8,0
+IMG.US,D,20240506,000000,28.8,29.6,26.2,26.6,1110.7,0
+IMG.US,D,20240507,000000,30.4,58,26.338,41.4,1333610,0
+IMG.US,D,20240508,000000,41.4,47,37,43.8,45269.3,0
+IMG.US,D,20240509,000000,44.6,49.2,44.6,47.4,15010.8,0
+IMG.US,D,20240510,000000,47.6,51.6,45.8,48.8,7069.7,0
+IMG.US,D,20240513,000000,47.8,52,40.6,42.2,3542.15,0
+IMG.US,D,20240514,000000,39.8,43.6,37.4,42.6,2550.9,0
+IMG.US,D,20240515,000000,44.6,47.398,40.2,44.6,2354.95,0
+IMG.US,D,20240516,000000,45.6,48,43.8,44.6,2188.8,0
+IMG.US,D,20240517,000000,45.4,47.2,42.8,45,2042.05,0
+IMG.US,D,20240520,000000,47,51.4,37,39.3,7001.5,0
+IMG.US,D,20240521,000000,39.6,41.6,37.2,37.8,719.7,0
+IMG.US,D,20240522,000000,37.2,45,37.2,39.2,1519.95,0
+IMG.US,D,20240523,000000,38.6,38.8,37,37,667.15,0
+IMG.US,D,20240524,000000,37,37.892,37,37,180.2,0
+IMG.US,D,20240528,000000,37.576,39,37,37,654.6,0
+IMG.US,D,20240529,000000,37.8,37.8,31.2,34.8,759.6,0
+IMG.US,D,20240530,000000,34.2,34.2,33,33.656,168,0
+IMG.US,D,20240531,000000,32.6,33.8,32.6,33,315.95,0
+IMG.US,D,20240603,000000,33,35,31.4,34,702.05,0
+IMG.US,D,20240604,000000,32,45.998,32,35.912,14495.7,0
+IMG.US,D,20240605,000000,33.4,35.6,32.91,34.3,1320.9,0
+IMG.US,D,20240606,000000,34.4,35.4,31.8,32.6,649.45,0
+IMG.US,D,20240607,000000,31.4,35.744,31.4,33.8,200.5,0
+IMG.US,D,20240610,000000,32.6,33.43,30.68,31,161.25,0
+IMG.US,D,20240611,000000,31,33.8,31,33.2,1236.3,0
+IMG.US,D,20240612,000000,32.8,33.798,30.2,33,439.95,0
+IMG.US,D,20240613,000000,33,33.8,31.2,32,494,0
+IMG.US,D,20240614,000000,32,33.798,31.6,32,774.4,0
+IMG.US,D,20240617,000000,31.6,33.8,30.4,32.8,1796.9,0
+IMG.US,D,20240618,000000,32.4,32.8,30.594,31,340.95,0
+IMG.US,D,20240620,000000,31,33.454,30.402,32,135.9,0
+IMG.US,D,20240621,000000,32,33,30.6,32.6,840.1,0
+IMG.US,D,20240624,000000,32,33.2,30.742,32,261.45,0
+IMG.US,D,20240625,000000,32.2,33.2,30.6,31.166,317.75,0
+IMG.US,D,20240626,000000,31,32.2,30,31.6,386.7,0
+IMG.US,D,20240627,000000,31.6,31.6,31.6,31.6,89.9,0
+IMG.US,D,20240628,000000,29.8,32,29.8,32,204,0
+IMG.US,D,20240701,000000,33,33.798,28.802,32.1,377.95,0
+IMG.US,D,20240702,000000,32.022,32.022,32,32,79.55,0
+IMG.US,D,20240703,000000,32.2,32.2,32.2,32.2,33.9,0
+IMG.US,D,20240705,000000,31.2,32.42,28.2,28.2,514.55,0
+IMG.US,D,20240708,000000,29.2,31,28.4,30,357.1,0
+IMG.US,D,20240709,000000,30,31.4,28.2,28.4,580.55,0
+IMG.US,D,20240710,000000,28.6,30,26.4,28.5,802.25,0
+IMG.US,D,20240711,000000,29,29,28.2,28.2,106.25,0
+IMG.US,D,20240712,000000,28.4,30.4,28.4,30.4,338.9,0
+IMG.US,D,20240715,000000,31.058,31.058,31.058,31.058,30.75,0
+IMG.US,D,20240716,000000,30.8,31.4,30.8,31.4,115.95,0
+IMG.US,D,20240717,000000,28.406,30,26.8,27.2,749.25,0
+IMG.US,D,20240718,000000,28.8,29,21.8,22.6,5129.9,0
+IMG.US,D,20240719,000000,23.6,24,21.6,22.778,1218.7,0
+IMG.US,D,20240722,000000,21.4,22.2,20.2,20.336,3777.75,0
+IMG.US,D,20240723,000000,21,21.2,20.2,20.6,163024,0
+IMG.US,D,20240724,000000,98.8,105.4,50.6,67,6791995,0
+IMG.US,D,20240725,000000,57.2,71,54.6,60.4,161986,0
+IMG.US,D,20240726,000000,70,86,62.8,75.2,411450,0
+IMG.US,D,20240729,000000,76.8,88,70,72,137487,0
+IMG.US,D,20240730,000000,73.6,83.782,72,74,156635,0
+IMG.US,D,20240731,000000,118.4,160,111.002,119.6,1830672,0
+IMG.US,D,20240801,000000,108.2,114.8,91.56,105.8,53020.4,0
+IMG.US,D,20240802,000000,92.4,92.8,73.2,73.6,43977.5,0
+IMG.US,D,20240805,000000,64.2,72.6,56.8,63.8,21190.6,0
+IMG.US,D,20240806,000000,63.8,69.8,56.4,58,16705.1,0
+IMG.US,D,20240807,000000,63.8,64.01,53,56.6,64972.2,0
+IMG.US,D,20240808,000000,55.2,56,42.2,49.6,21488.9,0
+IMG.US,D,20240809,000000,46.4,48.998,42,46.4,10866.8,0
+IMG.US,D,20240812,000000,43.2,48.588,42.2,44.8,8720.6,0
+IMG.US,D,20240813,000000,43.6,43.6,38.4,40.6,5297.8,0
+IMG.US,D,20240814,000000,40.2,43.2,38.4,39.2,7082.6,0
+IMG.US,D,20240815,000000,37.6,41.8,35.8,39.4,5036,0
+IMG.US,D,20240816,000000,38.6,39.398,35.2,38.4,4322.1,0
+IMG.US,D,20240819,000000,38,44,37.6,40.8,9568.55,0
+IMG.US,D,20240820,000000,38.2,39.8,36.2,37.6,5360.05,0
+IMG.US,D,20240821,000000,36.2,38.2,36,36.4,2695.95,0
+IMG.US,D,20240822,000000,37,37.7,32.2,32.6,7107.75,0
+IMG.US,D,20240823,000000,32.2,33,30.4,31.8,3578.95,0
+IMG.US,D,20240826,000000,35.4,36.6,31.4,31.8,3618.55,0
+IMG.US,D,20240827,000000,31.8,31.8,25.2,26.4,10699.6,0
+IMG.US,D,20240828,000000,26,26.2,23.4,24.8,7888.05,0
+IMG.US,D,20240829,000000,24,28.4,23.802,26.4,6895.45,0
+IMG.US,D,20240830,000000,26.2,30.4,26,27.6,6374.7,0
+IMG.US,D,20240903,000000,28.6,29.8,24.2,25.4,8440.25,0
+IMG.US,D,20240904,000000,26.6,26.8,24.8,26,3719.65,0
+IMG.US,D,20240905,000000,26.6,26.6,24,24.4,10653.1,0
+IMG.US,D,20240906,000000,24.4,25.2,22.6,23.8,4595.3,0
+IMG.US,D,20240909,000000,23.8,25.494,22.8,23,3599.6,0
+IMG.US,D,20240910,000000,23.6,24.8,22.4,23.6,4098.8,0
+IMG.US,D,20240911,000000,23.4,23.8,21.388,22,17007.3,0
+IMG.US,D,20240912,000000,21.8,22.4,20.4,21.4,6412.9,0
+IMG.US,D,20240913,000000,21,21,19.2,19.8,13609.7,0
+IMG.US,D,20240916,000000,19.4,19.8,17,18.018,15224,0
+IMG.US,D,20240917,000000,17.514,20,17.514,18.296,9036.9,0
+IMG.US,D,20240918,000000,18,21.2,18,20.6,17485.4,0
+IMG.US,D,20240919,000000,21.2,26.8,11.8,13.84,701121,0
+IMG.US,D,20240920,000000,13,13,10.832,12.24,75847.1,0
+IMG.US,D,20240923,000000,12,12,10.052,11.208,26541.8,0
+IMG.US,D,20240924,000000,11,20.6,9.388,10.798,775986,0
+IMG.US,D,20240925,000000,10.2,11.8,10.144,10.74,91941.1,0
+IMG.US,D,20240926,000000,10.94,11.4,9.602,10.48,34500,0
+IMG.US,D,20240927,000000,10.336,10.74,9,10.296,22502.1,0
+IMG.US,D,20240930,000000,10.12,10.648,9.2,9.818,14756.3,0
+IMG.US,D,20241001,000000,9.8,9.802,8.29,8.93,12310.9,0
+IMG.US,D,20241002,000000,8.982,9.16,7.622,8.34,17271.9,0
+IMG.US,D,20241003,000000,8.22,8.716,7.802,8.36,5732.05,0
+IMG.US,D,20241004,000000,8.22,9.2,8.2,8.28,4354.05,0
+IMG.US,D,20241007,000000,8.494,8.6,8,8.162,8093.65,0
+IMG.US,D,20241008,000000,8.192,8.4,7.798,8.08,5820.3,0
+IMG.US,D,20241009,000000,8.032,8.432,6.7,7.598,9570.7,0
+IMG.US,D,20241010,000000,7.6,7.8,7.3,7.72,6379.4,0
+IMG.US,D,20241011,000000,7.56,8,7.546,7.96,7527.35,0
+IMG.US,D,20241014,000000,8.296,8.296,7.632,7.998,12326.3,0
+IMG.US,D,20241015,000000,8.26,8.26,7.258,7.52,22930.4,0
+IMG.US,D,20241016,000000,7.6,7.758,5,7.12,161036,0
+IMG.US,D,20241017,000000,9.616,70,8.236,46,13978116,0
+IMG.US,D,20241018,000000,34,45.6,30.2,35.4,1796260,0
+IMG.US,D,20241021,000000,37.2,44,32,33.4,612623,0
+IMG.US,D,20241022,000000,33.2,34.598,24,24.6,179174,0
+IMG.US,D,20241023,000000,23.4,26.59,21.8,24.6,90177.8,0
+IMG.US,D,20241024,000000,24,24.8,19.6,21.4,66830.5,0
+IMG.US,D,20241025,000000,20.8,21.204,18.202,19,49950.2,0
+IMG.US,D,20241028,000000,18.912,19.66,18,18.36,22053.9,0
+IMG.US,D,20241029,000000,18.218,19.2,15.238,15.758,45884.1,0
+IMG.US,D,20241030,000000,15.18,15.8,14.4,14.964,29668.9,0
+IMG.US,D,20241031,000000,17,19.8,13.22,19.8,429559,0
+IMG.US,D,20241101,000000,17.31,18,14.78,15.208,40565.6,0
+IMG.US,D,20241104,000000,13.844,15.388,13.14,15.2,19570.6,0
+IMG.US,D,20241105,000000,14.368,14.368,13.8,13.9,9336.9,0
+IMG.US,D,20241106,000000,13.122,13.58,12.02,12.4,19842.8,0
+IMG.US,D,20241107,000000,12.4,14.8,12.4,13.74,21151.7,0
+IMG.US,D,20241108,000000,13.8,14.05,12.4,14.044,13507.9,0
+IMG.US,D,20241111,000000,13.962,14,12.6,13.8,11102.6,0
+IMG.US,D,20241112,000000,13.324,14.022,13,13.602,5740.75,0
+IMG.US,D,20241113,000000,13.002,13.651,12.4,12.926,8862.05,0
+IMG.US,D,20241114,000000,12.458,13.012,12,12.44,4339.35,0
+IMG.US,D,20241115,000000,12.354,12.43,11.072,11.592,10469.4,0
+IMG.US,D,20241118,000000,11.34,11.72,10.87,11.022,6200.9,0
+IMG.US,D,20241119,000000,10.8,11.2,10.6,10.84,4910.15,0
+IMG.US,D,20241120,000000,10.57,11,10.4,10.4,3377.9,0
+IMG.US,D,20241121,000000,11.4,11.4,10.4,10.41,5444.05,0
+IMG.US,D,20241122,000000,10.098,11.8,10.098,11.8,6337.85,0
+IMG.US,D,20241125,000000,12.44,13.2,11.8,12.6,10510.4,0
+IMG.US,D,20241126,000000,14,38.2,13.646,32,5725566,0
+IMG.US,D,20241127,000000,24.2,24.6,16,18.198,266860,0
+IMG.US,D,20241129,000000,18.798,20.6,16.2,17.066,73888.8,0
+IMG.US,D,20241202,000000,16.694,18.398,14.6,15.58,46934.7,0
+IMG.US,D,20241203,000000,15.05,17.116,15.002,16.758,20808.3,0
+IMG.US,D,20241204,000000,16.76,18,16.4,17.06,23515.3,0
+IMG.US,D,20241205,000000,17.58,17.58,15.212,15.892,13044.6,0
+IMG.US,D,20241206,000000,16.68,16.952,15.634,16.02,6921.1,0
+IMG.US,D,20241209,000000,16.78,18,16.31,16.8,9372.95,0
+IMG.US,D,20241210,000000,16.36,16.634,15.6,16.296,6252.3,0
+IMG.US,D,20241211,000000,16.58,16.76,15.8,16.018,6022.9,0
+IMG.US,D,20241212,000000,15.98,16.352,14.8,15.492,10120.5,0
+IMG.US,D,20241213,000000,15.8,16.094,15.12,15.92,6703.9,0
+IMG.US,D,20241216,000000,16,16,14.2,14.57,10740.7,0
+IMG.US,D,20241217,000000,14.4,14.414,12.66,12.66,14424,0
+IMG.US,D,20241218,000000,12.936,13.6,12.32,12.42,10617.9,0
+IMG.US,D,20241219,000000,13.2,13.6,12.432,13.58,6309.6,0
+IMG.US,D,20241220,000000,13.712,13.712,12.666,12.7,4904.35,0
+IMG.US,D,20241223,000000,13,13.898,12.44,12.886,3029.95,0
+IMG.US,D,20241224,000000,12.52,13.218,12.4,13.092,2617.75,0
+IMG.US,D,20241226,000000,13.43,13.92,13,13.6,5700,0
+IMG.US,D,20241227,000000,13.98,17,13.6,16.6,40636.8,0
+IMG.US,D,20241230,000000,16.6,17.8,15.012,15.78,36169.6,0
+IMG.US,D,20241231,000000,14.62,15.4,14.202,14.6,11183.7,0
+IMG.US,D,20250102,000000,14.5,15,14.22,14.442,7078.55,0
+IMG.US,D,20250103,000000,15.56,15.56,14.604,14.81,4569.2,0
+IMG.US,D,20250106,000000,14.8,15.1,13.6,13.8,6408.8,0
+IMG.US,D,20250107,000000,14.312,14.398,13.01,14.002,4059.9,0
+IMG.US,D,20250108,000000,14.36,28.8,13.44,16.036,2175251,0
+IMG.US,D,20250110,000000,15.4,18.77,13.8,15.418,105282,0
+IMG.US,D,20250113,000000,14.518,15.418,14.018,14.048,20095.6,0
+IMG.US,D,20250114,000000,15.76,15.76,13.8,14.684,22617,0
+IMG.US,D,20250115,000000,14.57,14.66,13.8,14.2,9596.6,0
+IMG.US,D,20250116,000000,14.25,14.98,13.4,14.284,14351,0
+IMG.US,D,20250117,000000,14.34,15.9,14,15.3,18218.7,0
+IMG.US,D,20250121,000000,14.86,14.86,14.2,14.51,5170.1,0
+IMG.US,D,20250122,000000,14.98,15,13.91,14.46,7823.8,0
+IMG.US,D,20250123,000000,14.226,15,14.226,14.76,2538.5,0
+IMG.US,D,20250124,000000,14.74,15.9,14.084,15,7391.55,0
+IMG.US,D,20250127,000000,14.98,15,13.72,14.58,5125.4,0
+IMG.US,D,20250128,000000,14.8,14.8,13.602,14.36,4108.65,0
+IMG.US,D,20250129,000000,14.4,14.4,13.2,13.598,7677,0
+IMG.US,D,20250130,000000,13.866,13.866,12.776,13.054,3967.5,0
+IMG.US,D,20250131,000000,13.2,14.136,12.6,13.62,7350.8,0
+IMG.US,D,20250203,000000,13.94,15.76,13.002,14.3,25146.7,0
+IMG.US,D,20250204,000000,14.096,14.568,13.6,14.4,6270.5,0
+IMG.US,D,20250205,000000,14.98,14.98,13.2,13.24,5422,0
+IMG.US,D,20250206,000000,13,13.592,12.802,13.35,2197.6,0
+IMG.US,D,20250207,000000,13.35,13.598,13.002,13.198,2085.8,0
+IMG.US,D,20250210,000000,12.8,13.6,12.8,13.02,4886.1,0
+IMG.US,D,20250211,000000,13.574,13.574,12.662,13.192,2364.8,0
+IMG.US,D,20250212,000000,13,13.54,11.714,12.78,8423.05,0
+IMG.US,D,20250213,000000,12.396,13.7,12.396,13.26,2210.45,0
+IMG.US,D,20250214,000000,13.034,14,13,13.02,3572.05,0
+IMG.US,D,20250218,000000,13.2,15,13,13.56,17234.2,0
+IMG.US,D,20250219,000000,13.264,15.1,13,14.398,17560.6,0
+IMG.US,D,20250220,000000,14.4,14.594,13.72,14.056,3197.6,0
+IMG.US,D,20250221,000000,14.094,17.2,13.3,13.62,44445.7,0
+IMG.US,D,20250224,000000,13.4,13.8,12.202,12.602,5031.3,0
+IMG.US,D,20250225,000000,12.8,13.054,12,13,5580.5,0
+IMG.US,D,20250226,000000,12.68,13.794,12,12.602,3223.3,0
+IMG.US,D,20250227,000000,12.5,12.796,12.206,12.3,2135.6,0
+IMG.US,D,20250228,000000,12.2,12.58,11.6,11.978,6826.4,0
+IMG.US,D,20250303,000000,11.642,12.54,10.8,11.32,6390.75,0
+IMG.US,D,20250304,000000,11.2,12,11.2,11.496,2547.65,0
+IMG.US,D,20250305,000000,12.2,12.4,11.608,11.992,682.2,0
+IMG.US,D,20250306,000000,11.992,12,11.6,12,825.35,0
+IMG.US,D,20250307,000000,11.4,11.8,11,11.8,1190.5,0
+IMG.US,D,20250310,000000,11.288,11.36,10.298,11.192,6437.35,0
+IMG.US,D,20250311,000000,11,11,9.802,10.4,5978.35,0
+IMG.US,D,20250312,000000,10.088,10.2,8.8,9.498,5579.25,0
+IMG.US,D,20250313,000000,9.4,9.4,8.602,9.398,1915.5,0
+IMG.US,D,20250314,000000,9.398,11,9,10.18,15108.8,0
+IMG.US,D,20250317,000000,9.874,10.4,9.751,9.86,7592.6,0
+IMG.US,D,20250318,000000,10.4,10.4,9.78,10.1,1270.7,0
+IMG.US,D,20250319,000000,9.8,9.806,9.494,9.6,108552,0
+IMG.US,D,20250320,000000,12.4,13.338,9.62,10.44,1133683,0
+IMG.US,D,20250321,000000,9.62,9.76,9,9.402,37120.7,0
+IMG.US,D,20250324,000000,8.972,9.872,8.6,9,19030.7,0
+IMG.US,D,20250325,000000,8.9,9.4,8.624,8.96,13969.3,0
+IMG.US,D,20250326,000000,8.62,9.78,8.3,9.34,11265.2,0
+IMG.US,D,20250327,000000,9.8,10.417,9.002,10.38,12094.7,0
+IMG.US,D,20250328,000000,10.068,10.91,9.62,10.58,14558.3,0
+IMG.US,D,20250331,000000,10.8,11.6,9.802,10.726,8391.4,0
+IMG.US,D,20250401,000000,11.198,11.398,10.24,10.776,2846.95,0
+IMG.US,D,20250402,000000,10.224,10.7,9.9,10.508,2440,0
+IMG.US,D,20250403,000000,10.48,10.5,9.398,10.096,24307,0
+IMG.US,D,20250404,000000,11.802,12,8.8,11.36,452914,0
+IMG.US,D,20250407,000000,9.392,11.98,9.392,11.14,30925.9,0
+IMG.US,D,20250408,000000,10.736,11.598,9.8,10.89,13761.4,0
+IMG.US,D,20250409,000000,10.828,11.252,10,10.972,8566.25,0
+IMG.US,D,20250410,000000,10.54,11.418,10.206,11.1,5540.1,0
+IMG.US,D,20250411,000000,10.98,12,10.802,11.562,6393,0
+IMG.US,D,20250414,000000,11.562,13.6,11.562,13.58,22871.7,0
+IMG.US,D,20250415,000000,13.8,13.8,12.5,12.722,9062.8,0
+IMG.US,D,20250416,000000,12.924,13,12.01,12.5,4277.75,0
+IMG.US,D,20250417,000000,12.88,12.998,11.6,12.46,3783.45,0
+IMG.US,D,20250421,000000,12.68,12.68,11.6,11.6,3490.85,0
+IMG.US,D,20250422,000000,11.4,12.2,11.22,11.82,4273.05,0
+IMG.US,D,20250423,000000,12.008,13.018,11.8,12.204,7382.35,0
+IMG.US,D,20250424,000000,12.846,13.216,12.206,13.164,2970.8,0
+IMG.US,D,20250425,000000,13,13.598,12.612,12.79,5603.65,0
+IMG.US,D,20250428,000000,13.48,13.48,12,12.472,4073.6,0
+IMG.US,D,20250429,000000,12.3,12.798,12.02,12.49,1003.8,0
+IMG.US,D,20250430,000000,12.2,12.46,11.8,12.162,1393,0
+IMG.US,D,20250501,000000,12.46,12.46,11.7,12.164,1192.6,0
+IMG.US,D,20250502,000000,11.8,11.996,11.28,11.6,2329.9,0
+IMG.US,D,20250505,000000,11.9,11.958,11.5256,11.698,782.05,0
+IMG.US,D,20250506,000000,11.6,11.6,11.2,11.41,1774.95,0
+IMG.US,D,20250507,000000,11.408,11.408,11.08,11.112,849.6,0
+IMG.US,D,20250508,000000,11.41,11.686,11,11.436,1979.55,0
+IMG.US,D,20250509,000000,11.436,11.632,11,11.438,766.05,0
+IMG.US,D,20250512,000000,11.4,11.424,10.702,10.846,2722.1,0
+IMG.US,D,20250513,000000,11.398,11.398,10.846,11.18,2604.1,0
+IMG.US,D,20250514,000000,11,11.4,11,11.02,1358.85,0
+IMG.US,D,20250515,000000,11.3234,11.58,11.2,11.532,1793.65,0
+IMG.US,D,20250516,000000,11.24,11.56,11.002,11.068,6000.05,0
+IMG.US,D,20250519,000000,11.2,11.8,10.404,10.8,12005.1,0
+IMG.US,D,20250520,000000,10.8,10.96,10.2,10.606,2435.1,0
+IMG.US,D,20250521,000000,11.2,11.2,9.942,9.998,3434.25,0
+IMG.US,D,20250522,000000,10.4,10.4,10,10.312,2966.35,0
+IMG.US,D,20250523,000000,10.282,10.282,9.602,9.91,3245.1,0
+IMG.US,D,20250527,000000,10.2,10.299,9.204,9.694,6505.6,0
+IMG.US,D,20250528,000000,9.41,9.874,9.33,9.574,2955.75,0
+IMG.US,D,20250529,000000,10.18,10.2,9.442,9.75798,1887.85,0
+IMG.US,D,20250530,000000,9.842,9.842,9.074,9.4,540.2,0
+IMG.US,D,20250602,000000,9.402,9.402,8.5302,8.976,5354.85,0
+IMG.US,D,20250603,000000,9,9.098,8.702,8.808,2284.7,0
+IMG.US,D,20250604,000000,8.6,10.1678,8.4,8.508,6289.55,0
+IMG.US,D,20250605,000000,8.6,8.736,8,8.102,4713.8,0
+IMG.US,D,20250606,000000,8.222,8.79998,7.882,8,1917.2,0
+IMG.US,D,20250609,000000,9.8,9.8,7.7,8,5784.8,0
+IMG.US,D,20250610,000000,7.74,8.5,7.7,7.7,6145.45,0
+IMG.US,D,20250611,000000,7.76,8.4,7.7,7.998,5970.35,0
+IMG.US,D,20250612,000000,7.8,8.198,7.29898,7.7,12158.3,0
+IMG.US,D,20250613,000000,7.47,7.698,7.002,7.144,7199.25,0
+IMG.US,D,20250616,000000,7.46,8.3,6.8,7.1,14530.7,0
+IMG.US,D,20250617,000000,6.886,7.098,6.74,6.92,6273.2,0
+IMG.US,D,20250618,000000,6.504,6.92,6.4,6.49,9927.4,0
+IMG.US,D,20250620,000000,6.61,7.36,5.86,5.956,18250.7,0
+IMG.US,D,20250623,000000,5.956,6,5.5,5.7,16410.1,0
+IMG.US,D,20250624,000000,5.398,6.596,5.398,5.8,21045.1,0
+IMG.US,D,20250625,000000,5.626,6.18,5.44,5.608,21469.1,0
+IMG.US,D,20250626,000000,5.448,6,5.448,5.6,13076.7,0
+IMG.US,D,20250627,000000,6,6.05,5.45,5.56,23201.5,0
+IMG.US,D,20250630,000000,5.56,5.796,5.334,5.6,11958.8,0
+IMG.US,D,20250701,000000,5.432,5.73998,5.378,5.58,13737.5,0
+IMG.US,D,20250702,000000,5.56,5.778,5.2,5.384,19025.9,0
+IMG.US,D,20250703,000000,5.4,5.496,5.342,5.414,7205.3,0
+IMG.US,D,20250707,000000,5.214,5.398,5.082,5.086,6218.4,0
+IMG.US,D,20250708,000000,5.1,5.162,4.56,4.58,51511.1,0
+IMG.US,D,20250709,000000,4.904,8.2,4.904,5.64,992378,0
+IMG.US,D,20250710,000000,5.7,6.31,4.81,5.092,164892,0
+IMG.US,D,20250711,000000,5.09,5.4,4.868,5.102,32782.7,0
+IMG.US,D,20250714,000000,5.102,5.18598,5,5.14,10903,0
+IMG.US,D,20250715,000000,5.2,5.22,5.056,5.164,7249.1,0
+IMG.US,D,20250716,000000,5.122,5.4,5.07,5.36,13461.3,0
+IMG.US,D,20250717,000000,5.232,5.61798,5.2,5.508,17525.7,0
+IMG.US,D,20250718,000000,5.136,5.598,5.136,5.434,12272.8,0
+IMG.US,D,20250721,000000,5.398,5.598,5.202,5.352,16907.7,0
+IMG.US,D,20250722,000000,5.8,5.8,5.232,5.368,8389.65,0
+IMG.US,D,20250723,000000,5.22,5.5,5.202,5.4,3894.7,0
+IMG.US,D,20250724,000000,5.24,5.408,5.24,5.3998,7143.4,0
+IMG.US,D,20250725,000000,5.23,5.4,5.1,5.152,8459.8,0
+IMG.US,D,20250728,000000,5.13,5.554,5.00002,5.122,10813.5,0
+IMG.US,D,20250729,000000,5,5.224,4.756,4.86,8534.25,0
+IMG.US,D,20250730,000000,4.64,4.858,4.44,4.54,11503.3,0
+IMG.US,D,20250731,000000,4.422,5.242,4.25,4.96,323887,0
+IMG.US,D,20250801,000000,4.8,5.35,4.02,4.652,183329,0
+IMG.US,D,20250804,000000,4.4,4.752,4.194,4.23398,53221.5,0
+IMG.US,D,20250805,000000,4.32,4.322,4.06,4.128,30987.9,0
+IMG.US,D,20250806,000000,4.004,4.08,3.818,4,819354,0
+IMG.US,D,20250807,000000,9.734,13.846,7.46,8.54,35405087,0
+IMG.US,D,20250808,000000,6.6,7.45,6.4,7,809848,0
+IMG.US,D,20250811,000000,6.002,6.13,5.656,5.766,263600,0
+IMG.US,D,20250812,000000,5.6,6.922,5.4,6.12,405980,0
+IMG.US,D,20250813,000000,5.466,6.268,5.44,5.82,131928,0
+IMG.US,D,20250814,000000,5.27,5.446,4.76,4.76,83950.7,0
+IMG.US,D,20250815,000000,4.68,5,4.4,4.732,52353.6,0
+IMG.US,D,20250818,000000,4.502,4.7155,4.502,4.51,51470.2,0
+IMG.US,D,20250819,000000,4.8,7,4.6,4.7,3867653,0
+IMG.US,D,20250820,000000,4.88,6.38898,4.554,4.748,1176569,0
+IMG.US,D,20250821,000000,4.6,5.174,4.568,4.746,141273,0
+IMG.US,D,20250822,000000,4.5,5,4.5,4.884,217133,0
+IMG.US,D,20250825,000000,5.08,5.304,4.802,5,84142.5,0
+IMG.US,D,20250826,000000,4.632,5.638,4.632,5.182,596120,0
+IMG.US,D,20250827,000000,5.066,7.676,4.646,4.992,2074478,0
+IMG.US,D,20250828,000000,5.154,5.73198,4.908,5.69,311520,0
+IMG.US,D,20250829,000000,5.674,5.756,5.096,5.272,161939,0
+IMG.US,D,20250902,000000,4.928,5.764,4.9,5.086,213519,0
+IMG.US,D,20250903,000000,5.086,5.314,4.862,5.08,93899.4,0
+IMG.US,D,20250904,000000,5,5.284,4.738,4.878,128340,0
+IMG.US,D,20250905,000000,4.56,4.776,4.422,4.532,65498.9,0
+IMG.US,D,20250908,000000,4.2,4.592,4.2,4.402,88983.1,0
+IMG.US,D,20250909,000000,4.2,7.074,4.2,4.928,3015224,0
+IMG.US,D,20250910,000000,5,5.914,5,5.414,326935,0
+IMG.US,D,20250911,000000,5.1,5.52,4.84,5.2,172445,0
+IMG.US,D,20250912,000000,5.164,5.3,4.9,5.104,67051.8,0
+IMG.US,D,20250915,000000,5.074,5.418,5,5.18,111003,0
+IMG.US,D,20250916,000000,5.04,5.5,5.04,5.32,88465.8,0
+IMG.US,D,20250917,000000,5.08,5.98,5.08,5.8,443575,0
+IMG.US,D,20250918,000000,5.606,5.8,5.366,5.366,115012,0
+IMG.US,D,20250919,000000,5.366,6.464,5.2,5.5,183796,0
+IMG.US,D,20250922,000000,5.33,5.472,5.168,5.282,78370.8,0
+IMG.US,D,20250923,000000,5.236,5.598,5.236,5.334,49837.5,0
+IMG.US,D,20250924,000000,5.216,5.37798,5.092,5.302,39745,0
+IMG.US,D,20250925,000000,5.1,5.298,4.82,5.024,70487.6,0
+IMG.US,D,20250926,000000,4.8,5,4.8,4.982,132093,0
+IMG.US,D,20250929,000000,4.96,5.05798,4.882,4.926,28897,0
+IMG.US,D,20250930,000000,4.91,4.96,4.636,4.794,125244,0
+IMG.US,D,20251001,000000,4.71,4.964,4.5,4.652,102349,0
+IMG.US,D,20251002,000000,4.54,4.916,4.5,4.57,275701,0
+IMG.US,D,20251003,000000,4.994,6.4,4.85,5.766,1861381,0
+IMG.US,D,20251006,000000,5.116,5.53,4.85,4.992,376297,0
+IMG.US,D,20251007,000000,4.844,4.892,4.742,4.762,164829,0
+IMG.US,D,20251008,000000,4.784,5,4.704,4.744,102136,0
+IMG.US,D,20251009,000000,4.75,5.33,4.75,4.932,303816,0
+IMG.US,D,20251010,000000,4.922,5.316,4.8,4.892,106864,0
+IMG.US,D,20251013,000000,5.06,5.06,4.74,4.79,52002.9,0
+IMG.US,D,20251014,000000,4.7,5.2,4.642,5.2,80318.2,0
+IMG.US,D,20251015,000000,5.2,5.7,5.124,5.54,179770,0
+IMG.US,D,20251016,000000,5.464,5.66398,4.9,4.94,198454,0
+IMG.US,D,20251017,000000,4.93,5.02,4.788,4.8,39902.3,0
+IMG.US,D,20251020,000000,4.8,4.934,4.6,4.818,61424.5,0
+IMG.US,D,20251021,000000,4.888,4.99798,4.6,4.744,84816.4,0
+IMG.US,D,20251022,000000,4.7,4.738,4.294,4.432,131559,0
+IMG.US,D,20251023,000000,4.446,4.982,4.36,4.6,444299,0
+IMG.US,D,20251024,000000,4.62,5.4,4.62,4.986,483832,0
+IMG.US,D,20251027,000000,5.16,5.16,4.5,4.5,195134,0
+IMG.US,D,20251028,000000,4.56,5.228,4.56,4.882,205726,0
+IMG.US,D,20251029,000000,4.78,4.998,4.622,4.772,78391.9,0
+IMG.US,D,20251030,000000,4.774,4.804,4.52,4.65,72964.4,0
+IMG.US,D,20251031,000000,4.632,5.26,4.5,4.658,268786,0
+IMG.US,D,20251103,000000,4.6,4.7,4.4,4.62,72476.9,0
+IMG.US,D,20251104,000000,4.634,4.634,3.832,3.91,204307,0
+IMG.US,D,20251105,000000,3.94,4.12,3.816,3.828,128947,0
+IMG.US,D,20251106,000000,3.8,4.06,3.664,3.82,136176,0
+IMG.US,D,20251107,000000,3.82,3.82,3.508,3.664,72980.6,0
+IMG.US,D,20251110,000000,3.584,3.702,3.436,3.478,96991.5,0
+IMG.US,D,20251111,000000,3.36,3.42,3.3,3.394,39047.9,0
+IMG.US,D,20251112,000000,3.332,3.488,3.22,3.44,272462,0
+IMG.US,D,20251113,000000,3.4,3.548,3.06,3.134,165843,0
+IMG.US,D,20251114,000000,3.15,3.298,3.05,3.166,69362.3,0
+IMG.US,D,20251117,000000,3.134,3.194,2.92,2.92,45722.4,0
+IMG.US,D,20251118,000000,2.9,3.24,2.84,3.106,58652,0
+IMG.US,D,20251119,000000,3.12,3.426,3.054,3.194,99689.3,0
+IMG.US,D,20251120,000000,3.25,3.422,3,3.042,52675.9,0
+IMG.US,D,20251121,000000,3.1,3.24398,2.92,3.198,81024.6,0
+IMG.US,D,20251124,000000,3.172,3.36,3.13,3.35,38941.7,0
+IMG.US,D,20251125,000000,3.398,3.496,3.294,3.467,43422.1,0
+IMG.US,D,20251126,000000,3.57,3.57,3.456,3.456,29306.1,0
+IMG.US,D,20251128,000000,3.6,3.716,3.4,3.602,141323,0
+IMG.US,D,20251201,000000,3.492,3.69,3.438,3.556,36258.1,0
+IMG.US,D,20251202,000000,3.586,3.874,3.488,3.7,76201.2,0
+IMG.US,D,20251203,000000,2.732,2.732,2.338,2.448,382816,0
+IMG.US,D,20251204,000000,2.332,2.332,2.112,2.174,154644,0
+IMG.US,D,20251205,000000,2.36,2.6736,2.19,2.52,974786,0
+IMG.US,D,20251208,000000,2.49,2.6959,2.0801,2.15,510975,0
+IMG.US,D,20251209,000000,2.16,2.45,2.06,2.37,471666,0
+IMG.US,D,20251210,000000,2.38,2.38,2.12,2.21,145457,0
+IMG.US,D,20251211,000000,2.15,2.1938,1.88,1.89,202834,0
+IMG.US,D,20251212,000000,1.88,1.9158,1.575,1.62,199053,0
+IMG.US,D,20251215,000000,2,2.0383,1.65,1.72,24011244,0
+IMG.US,D,20251216,000000,1.65,1.66,1.1499,1.17,1305641,0
+IMG.US,D,20251217,000000,1.17,1.8299,1.1332,1.4,6355356,0
+IMG.US,D,20251218,000000,1.28,1.36,1.18,1.18,397886,0
+IMG.US,D,20251219,000000,1.23,1.62,1.23,1.42,2452500,0
+IMG.US,D,20251222,000000,1.39,1.65,1.27,1.29,639269,0
+IMG.US,D,20251223,000000,1.28,1.33,1.2,1.26,334451,0
+IMG.US,D,20251224,000000,1.25,1.4,1.23,1.4,109677,0
+IMG.US,D,20251226,000000,1.39,1.4001,1.26,1.31,137494,0
+IMG.US,D,20251229,000000,1.33,1.35,1.19,1.21,132979,0
+IMG.US,D,20251230,000000,1.24,1.24,1.16,1.19,65951,0
+IMG.US,D,20251231,000000,1.15,1.18,1.05,1.08,183427,0
+IMG.US,D,20260102,000000,1.1,1.18,1.1,1.15,71915,0
+IMG.US,D,20260105,000000,1.28,1.2942,1.05,1.17,905659,0
+IMG.US,D,20260106,000000,1.18,1.1925,1.08,1.09,119326,0
+IMG.US,D,20260107,000000,1.11,1.11,1.0592,1.08,9815996,0
+IMG.US,D,20260108,000000,1.34,1.38,1.12,1.22,16289104,0
+IMG.US,D,20260109,000000,1.22,1.32,1.2001,1.22,1194004,0
+IMG.US,D,20260112,000000,1.17,1.26,1.1639,1.2,439838,0
+IMG.US,D,20260113,000000,1.18,1.22,1.12,1.12,460397,0
+IMG.US,D,20260114,000000,1.11,1.19,1.11,1.15,228460,0
+IMG.US,D,20260115,000000,1.14,1.1715,1.13,1.15,132827,0
+IMG.US,D,20260116,000000,1.15,1.17,1.12,1.13,107413,0
+IMG.US,D,20260120,000000,1.13,1.14,1.05,1.05,328296,0
+IMG.US,D,20260121,000000,1.06,1.1,1.02,1.04,177764,0
+IMG.US,D,20260122,000000,1.05,1.11,1.02,1.04,215460,0
+IMG.US,D,20260123,000000,1.03,1.1626,1.03,1.06,328002,0
+IMG.US,D,20260126,000000,1.04,1.08,0.98,1.01,145966,0
+IMG.US,D,20260127,000000,0.9955,0.998,0.9,0.9457,235002,0
+IMG.US,D,20260128,000000,0.945,0.9597,0.91105,0.9218,59807,0
+IMG.US,D,20260129,000000,0.9,0.93999,0.87,0.8702,236510,0
+IMG.US,D,20260130,000000,0.8802,0.8802,0.813,0.8497,262259,0
+IMG.US,D,20260202,000000,0.82,0.8211,0.77,0.772,91235,0
+IMG.US,D,20260203,000000,0.8076,0.828,0.6457,0.6603,488840,0
+IMG.US,D,20260204,000000,0.6612,0.7055,0.5699,0.64,424238,0
+IMG.US,D,20260205,000000,0.6208,0.6423,0.58,0.5801,146132,0
+IMG.US,D,20260206,000000,0.6004,0.64105,0.6,0.629,64666,0
+IMG.US,D,20260209,000000,0.619899,0.6467,0.5858,0.593,312647,0
+IMG.US,D,20260210,000000,0.622,0.67,0.566,0.5883,232413,0
+IMG.US,D,20260211,000000,0.6,0.6276,0.551,0.56,139088,0
+IMG.US,D,20260212,000000,0.5881,0.5881,0.5001,0.5037,147601,0
+IMG.US,D,20260213,000000,0.5,0.6,0.5,0.5501,338426,0
+IMG.US,D,20260217,000000,0.568,0.568,0.5203,0.54,87033,0
+IMG.US,D,20260218,000000,0.5399,0.7199,0.5399,0.6467,3677033,0
diff --git a/daily/us/nasdaq stocks/2/imppp.us.txt b/daily/us/nasdaq stocks/2/imppp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac5f40d80e9bfeb8fd37aa46f44e4d24a4c1c4b2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imppp.us.txt	
@@ -0,0 +1,909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMPPP.US,D,20211207,000000,18.77,19.49,18.25,19,11169,0
+IMPPP.US,D,20211208,000000,18.26,19.05,17.75,18.96,7292,0
+IMPPP.US,D,20211209,000000,18.95,19.0166,18.75,19.0001,4975,0
+IMPPP.US,D,20211210,000000,20,20,19.2001,20,2505,0
+IMPPP.US,D,20211213,000000,19.6061,19.6061,19.05,19.05,1568,0
+IMPPP.US,D,20211214,000000,19,19,17.0685,18,18761,0
+IMPPP.US,D,20211215,000000,17.7501,17.9207,17.75,17.9,2420,0
+IMPPP.US,D,20211216,000000,17.9,18.01,17.9,17.94,2727,0
+IMPPP.US,D,20211217,000000,17.9,18.575,17.9,18.26,2190,0
+IMPPP.US,D,20211220,000000,17.9,17.9,17.7,17.7,2756,0
+IMPPP.US,D,20211221,000000,17.7,17.7,17.7,17.7,526,0
+IMPPP.US,D,20211222,000000,17.75,17.8,17.75,17.77,1324,0
+IMPPP.US,D,20211223,000000,18.259,18.259,17.76,17.8,1134,0
+IMPPP.US,D,20211227,000000,18.1,18.41,18,18,1409,0
+IMPPP.US,D,20211228,000000,18.39,18.39,18.04,18.05,835,0
+IMPPP.US,D,20211229,000000,18.05,18.3,18.05,18.05,1076,0
+IMPPP.US,D,20211230,000000,18.05,18.25,18.0001,18.2,2357,0
+IMPPP.US,D,20211231,000000,18,18.1416,17.7,17.7,4786,0
+IMPPP.US,D,20220103,000000,17.7,17.7,17.65,17.65,713,0
+IMPPP.US,D,20220104,000000,18,18,17.65,17.8,1598,0
+IMPPP.US,D,20220105,000000,17.65,17.7637,17.65,17.65,2554,0
+IMPPP.US,D,20220106,000000,17.65,17.65,17.65,17.65,483,0
+IMPPP.US,D,20220107,000000,17.65,17.66,17.65,17.66,461,0
+IMPPP.US,D,20220110,000000,18.52,18.52,17.65,17.65,656,0
+IMPPP.US,D,20220111,000000,18,18.45,17.66,17.66,1089,0
+IMPPP.US,D,20220112,000000,17.575,17.625,17.55,17.55,3167,0
+IMPPP.US,D,20220113,000000,17.55,17.55,17.55,17.55,738,0
+IMPPP.US,D,20220114,000000,17.7,17.7,17.55,17.7,839,0
+IMPPP.US,D,20220118,000000,17.6,18.015,17.6,18.015,522,0
+IMPPP.US,D,20220119,000000,17.6,18.43,17.6,18.43,1225,0
+IMPPP.US,D,20220120,000000,17.65,17.65,17.65,17.65,451,0
+IMPPP.US,D,20220121,000000,17.65,17.6501,17.65,17.65,928,0
+IMPPP.US,D,20220124,000000,17.56,17.56,17.55,17.55,1799,0
+IMPPP.US,D,20220125,000000,17.55,17.55,17.55,17.55,426,0
+IMPPP.US,D,20220126,000000,17.5,17.9557,17.5,17.9557,758,0
+IMPPP.US,D,20220127,000000,17.9467,18.77,17.6,18.5,4125,0
+IMPPP.US,D,20220128,000000,20.34,21.12,18.5,18.5,7458,0
+IMPPP.US,D,20220131,000000,18.5,20.35,18.5,18.54,2897,0
+IMPPP.US,D,20220201,000000,18.5,19,18.5,18.51,1714,0
+IMPPP.US,D,20220202,000000,18.52,18.52,18.5,18.5,4096,0
+IMPPP.US,D,20220203,000000,18.5,18.5,18.5,18.5,407,0
+IMPPP.US,D,20220204,000000,18.5,18.5,18.5,18.5,583,0
+IMPPP.US,D,20220207,000000,18.5,19.4028,18.5,18.5,1337,0
+IMPPP.US,D,20220208,000000,18.5,18.55,18.5,18.5,1577,0
+IMPPP.US,D,20220209,000000,18.5,19.1337,18.5,18.5,1433,0
+IMPPP.US,D,20220210,000000,19,19.49,18.5,19,5368,0
+IMPPP.US,D,20220211,000000,18.6,19.1396,18.56,19.1396,1894,0
+IMPPP.US,D,20220214,000000,17.72,19.48,17.67,18.5,1786,0
+IMPPP.US,D,20220215,000000,18.5,18.5,18.5,18.5,325,0
+IMPPP.US,D,20220216,000000,18.52,18.52,18.52,18.52,434,0
+IMPPP.US,D,20220217,000000,19.47,19.47,18.9168,18.9168,479,0
+IMPPP.US,D,20220222,000000,18.5,19.1084,18.5,19.1084,918,0
+IMPPP.US,D,20220223,000000,19.1078,19.1078,19.1078,19.1078,596,0
+IMPPP.US,D,20220224,000000,18.1,19.1996,17,18.5,2135,0
+IMPPP.US,D,20220225,000000,18.05,19.4603,18.05,18.61,3166,0
+IMPPP.US,D,20220228,000000,18.96,19.46,18,19.01,2914,0
+IMPPP.US,D,20220301,000000,18.55,19.46,18.55,19.46,2075,0
+IMPPP.US,D,20220302,000000,18.4001,19.4603,18.4001,18.7649,6057,0
+IMPPP.US,D,20220303,000000,19.0419,19.0419,18.55,18.55,1260,0
+IMPPP.US,D,20220304,000000,18.8594,19.14,18.52,18.53,997,0
+IMPPP.US,D,20220307,000000,19.11,19.47,18.75,19,7730,0
+IMPPP.US,D,20220308,000000,19,19.46,18.51,18.55,3294,0
+IMPPP.US,D,20220309,000000,18.561,18.77,18.515,18.75,3354,0
+IMPPP.US,D,20220310,000000,18.74,18.75,18.55,18.55,5004,0
+IMPPP.US,D,20220311,000000,18.7,18.75,18.5,18.512,4026,0
+IMPPP.US,D,20220316,000000,18.55,18.55,18.55,18.55,523,0
+IMPPP.US,D,20220317,000000,19.4699,19.4699,18.75,19.4073,1567,0
+IMPPP.US,D,20220318,000000,19.47,20.11,19.4,19.8482,4491,0
+IMPPP.US,D,20220321,000000,20,20.43,20,20.15,8210,0
+IMPPP.US,D,20220322,000000,20.43,22.43,20.19,20.19,3289,0
+IMPPP.US,D,20220323,000000,20.45,21.9,20.35,21.04,7734,0
+IMPPP.US,D,20220324,000000,21.11,21.11,20.17,20.5788,1422,0
+IMPPP.US,D,20220325,000000,20,21.407,20,21,1667,0
+IMPPP.US,D,20220328,000000,20.24,21.575,20.24,21.575,1618,0
+IMPPP.US,D,20220329,000000,21.4,21.4,21.4,21.4,425,0
+IMPPP.US,D,20220330,000000,21.4,22.05,21.4,21.9425,3165,0
+IMPPP.US,D,20220331,000000,21.95,22.25,21,21,2952,0
+IMPPP.US,D,20220401,000000,21.8,21.8,21.1091,21.7259,6759,0
+IMPPP.US,D,20220404,000000,21.27,21.27,21.05,21.0573,1492,0
+IMPPP.US,D,20220405,000000,21.0001,21.0001,21.0001,21.0001,321,0
+IMPPP.US,D,20220406,000000,21.55,22.0001,21.55,21.6683,3695,0
+IMPPP.US,D,20220407,000000,21.72,21.72,21.72,21.72,288,0
+IMPPP.US,D,20220408,000000,22.2856,22.2856,21,21,8753,0
+IMPPP.US,D,20220411,000000,21,21.41,21,21.41,675,0
+IMPPP.US,D,20220412,000000,21.4202,21.4202,21.41,21.41,373,0
+IMPPP.US,D,20220413,000000,21.96,21.96,19.9999,20.75,15358,0
+IMPPP.US,D,20220414,000000,22.2331,22.25,20.75,20.75,434,0
+IMPPP.US,D,20220418,000000,21.375,21.7,21.375,21.4,1425,0
+IMPPP.US,D,20220420,000000,20.8,20.8,20.75,20.75,725,0
+IMPPP.US,D,20220421,000000,20.75,20.75,20.75,20.75,348,0
+IMPPP.US,D,20220422,000000,20.75,20.75,20.75,20.75,234,0
+IMPPP.US,D,20220425,000000,20.75,20.75,20.75,20.75,381,0
+IMPPP.US,D,20220426,000000,20.75,21.0126,20.75,21.0126,717,0
+IMPPP.US,D,20220427,000000,21.125,21.125,20.75,20.975,597,0
+IMPPP.US,D,20220428,000000,21.19,21.2,20.75,20.75,481,0
+IMPPP.US,D,20220429,000000,20.75,20.75,20.75,20.75,256,0
+IMPPP.US,D,20220502,000000,21,21,21,21,452,0
+IMPPP.US,D,20220503,000000,21,21.4999,21,21,4260,0
+IMPPP.US,D,20220504,000000,20.8,20.8,20.75,20.75,212,0
+IMPPP.US,D,20220505,000000,20.975,20.975,20.75,20.75,452,0
+IMPPP.US,D,20220506,000000,20.75,20.75,20.75,20.75,358,0
+IMPPP.US,D,20220509,000000,20.75,20.75,20.75,20.75,274,0
+IMPPP.US,D,20220510,000000,21.47,21.5,20.75,21.48,1008,0
+IMPPP.US,D,20220511,000000,20.79,20.79,20.79,20.79,278,0
+IMPPP.US,D,20220512,000000,20.76,20.76,20.76,20.76,253,0
+IMPPP.US,D,20220513,000000,20.7575,21,20.7575,21,1039,0
+IMPPP.US,D,20220516,000000,21,21.35,20.75,20.75,803,0
+IMPPP.US,D,20220517,000000,21.49,21.5,21,21,855,0
+IMPPP.US,D,20220518,000000,21,21,20.25,20.49,3086,0
+IMPPP.US,D,20220519,000000,20.49,20.49,19.58,20,7888,0
+IMPPP.US,D,20220520,000000,19.66,19.66,19.66,19.66,201,0
+IMPPP.US,D,20220523,000000,19.46,19.5,19.46,19.5,202,0
+IMPPP.US,D,20220524,000000,19.45,20.5,19.45,20.5,223,0
+IMPPP.US,D,20220525,000000,19.65,19.65,19.65,19.65,115,0
+IMPPP.US,D,20220526,000000,19.63,19.7,19.25,19.25,7483,0
+IMPPP.US,D,20220527,000000,19.4363,19.5,19.4363,19.5,296,0
+IMPPP.US,D,20220531,000000,18.76,19.8202,18.76,19.8202,515,0
+IMPPP.US,D,20220601,000000,19,19.59,19,19.59,205,0
+IMPPP.US,D,20220602,000000,19.47,19.47,19.05,19.05,588,0
+IMPPP.US,D,20220603,000000,18.69,18.69,18.69,18.69,271,0
+IMPPP.US,D,20220606,000000,20.0014,20.38,19.29,20.33,3143,0
+IMPPP.US,D,20220607,000000,18.9272,18.9272,18.9272,18.9272,196,0
+IMPPP.US,D,20220608,000000,18.93,20.74,18.93,19.7404,1840,0
+IMPPP.US,D,20220609,000000,20.4899,20.4899,19.05,19.22,1992,0
+IMPPP.US,D,20220610,000000,19.4184,19.5,18.82,19.48,1661,0
+IMPPP.US,D,20220613,000000,19.1,20.2855,19.1,19.62,3981,0
+IMPPP.US,D,20220614,000000,19.6,19.8407,19.6,19.8407,1464,0
+IMPPP.US,D,20220615,000000,19.3,19.3,19.3,19.3,346,0
+IMPPP.US,D,20220616,000000,19.25,19.25,19.15,19.1501,1402,0
+IMPPP.US,D,20220617,000000,19.01,20,19.01,19.9999,2031,0
+IMPPP.US,D,20220621,000000,19.9999,20.3599,19.2501,19.885,1023,0
+IMPPP.US,D,20220622,000000,19.76,20.2528,19.41,19.7127,1831,0
+IMPPP.US,D,20220623,000000,20.1,20.1035,19.49,19.5,5111,0
+IMPPP.US,D,20220624,000000,19.0957,19.4591,19.06,19.06,1433,0
+IMPPP.US,D,20220627,000000,19.3,20,19.3,20,643,0
+IMPPP.US,D,20220628,000000,19.25,19.75,19.25,19.75,721,0
+IMPPP.US,D,20220629,000000,19.25,19.75,19.25,19.75,819,0
+IMPPP.US,D,20220630,000000,19.34,19.805,19.34,19.5,975,0
+IMPPP.US,D,20220705,000000,19.25,19.25,19.05,19.05,2872,0
+IMPPP.US,D,20220706,000000,18.9184,18.9184,18.27,18.3996,1502,0
+IMPPP.US,D,20220707,000000,18.382,18.57,18.36,18.55,1007,0
+IMPPP.US,D,20220708,000000,18.25,18.35,18.25,18.35,811,0
+IMPPP.US,D,20220711,000000,18.35,18.42,18.15,18.15,1499,0
+IMPPP.US,D,20220712,000000,18.15,18.3,18.15,18.3,579,0
+IMPPP.US,D,20220713,000000,18.01,18.45,18.01,18.45,242,0
+IMPPP.US,D,20220714,000000,18.59,18.59,18.15,18.15,635,0
+IMPPP.US,D,20220715,000000,18.15,18.15,18.15,18.15,137,0
+IMPPP.US,D,20220720,000000,18.16,18.18,18,18,827,0
+IMPPP.US,D,20220721,000000,18,18,17.95,17.95,308,0
+IMPPP.US,D,20220722,000000,18,18,18,18,365,0
+IMPPP.US,D,20220725,000000,18.3173,18.3173,18.15,18.15,973,0
+IMPPP.US,D,20220727,000000,18.45,18.45,18.3,18.3,716,0
+IMPPP.US,D,20220728,000000,18.1501,18.1501,18.15,18.1501,784,0
+IMPPP.US,D,20220729,000000,18.18,18.6,18.18,18.3,577,0
+IMPPP.US,D,20220801,000000,18.1,18.1,18.05,18.1,1821,0
+IMPPP.US,D,20220802,000000,18.2,18.375,18.2,18.375,539,0
+IMPPP.US,D,20220803,000000,18.48,18.48,18.48,18.48,250,0
+IMPPP.US,D,20220804,000000,18.5,19.72,18.5,19.72,4163,0
+IMPPP.US,D,20220808,000000,18.55,18.75,18.55,18.75,766,0
+IMPPP.US,D,20220809,000000,18.64,18.64,18.64,18.64,123,0
+IMPPP.US,D,20220810,000000,18.6,19.7,18.6,19.18,4015,0
+IMPPP.US,D,20220811,000000,19.46,19.46,19.46,19.46,300,0
+IMPPP.US,D,20220812,000000,19.5,19.72,19.5,19.72,1341,0
+IMPPP.US,D,20220815,000000,19.5,19.5,18.7079,18.7079,4427,0
+IMPPP.US,D,20220816,000000,18.8,18.82,18.7946,18.81,1118,0
+IMPPP.US,D,20220817,000000,18.6,18.6,18.5215,18.5215,527,0
+IMPPP.US,D,20220822,000000,18.65,19.61,18.65,19.3801,404,0
+IMPPP.US,D,20220824,000000,19.72,19.72,18.67,18.75,1459,0
+IMPPP.US,D,20220825,000000,19.03,19.63,18.6795,18.888,1297,0
+IMPPP.US,D,20220826,000000,19.67,19.67,18.7,18.7,275,0
+IMPPP.US,D,20220829,000000,18.84,18.84,18.84,18.84,245,0
+IMPPP.US,D,20220830,000000,18.82,18.82,18.7971,18.7971,222,0
+IMPPP.US,D,20220831,000000,18.83,19.145,18.83,18.83,262,0
+IMPPP.US,D,20220901,000000,18.46,18.46,18.46,18.46,265,0
+IMPPP.US,D,20220902,000000,19.1397,19.1397,18.4701,18.4701,777,0
+IMPPP.US,D,20220906,000000,18.45,18.75,18.45,18.75,832,0
+IMPPP.US,D,20220907,000000,18.5,18.5,18.47,18.47,200,0
+IMPPP.US,D,20220908,000000,18.52,18.5301,18.52,18.5301,526,0
+IMPPP.US,D,20220909,000000,18.6257,19.69,18.6257,19.09,2052,0
+IMPPP.US,D,20220912,000000,19.6899,19.6899,19.6899,19.6899,250,0
+IMPPP.US,D,20220913,000000,18.56,19.1,18.56,18.56,208,0
+IMPPP.US,D,20220914,000000,18.66,18.71,18.66,18.71,235,0
+IMPPP.US,D,20220916,000000,19.66,19.68,18.8405,18.8405,1087,0
+IMPPP.US,D,20220919,000000,19.05,21.1,19.05,19.2985,2916,0
+IMPPP.US,D,20220920,000000,20.11,20.11,20.11,20.11,319,0
+IMPPP.US,D,20220921,000000,20.2,20.2,19.1,19.5,947,0
+IMPPP.US,D,20220922,000000,19.12,20.45,19.12,19.4524,4724,0
+IMPPP.US,D,20220923,000000,19,19.8537,19,19.46,1186,0
+IMPPP.US,D,20220926,000000,19.07,19.4999,19,19.4,2515,0
+IMPPP.US,D,20220927,000000,19.07,19.07,19,19,930,0
+IMPPP.US,D,20220928,000000,19.02,19.02,19,19,657,0
+IMPPP.US,D,20220929,000000,19,19.1,19,19.0001,1404,0
+IMPPP.US,D,20220930,000000,18.11,19.4,18.11,19.4,3357,0
+IMPPP.US,D,20221003,000000,18.62,19,18.59,18.64,6264,0
+IMPPP.US,D,20221004,000000,19.3,19.3,19.04,19.04,609,0
+IMPPP.US,D,20221005,000000,19.5001,19.5001,19.1,19.5,1232,0
+IMPPP.US,D,20221007,000000,19.96,19.96,18.8,19.6544,1032,0
+IMPPP.US,D,20221010,000000,19.03,19.03,19.03,19.03,137,0
+IMPPP.US,D,20221012,000000,19.9,19.9,19.9,19.9,1442,0
+IMPPP.US,D,20221013,000000,19.05,19.39,19.0348,19.0348,656,0
+IMPPP.US,D,20221017,000000,19.1,19.81,19.1,19.8,301,0
+IMPPP.US,D,20221018,000000,19.78,19.78,19.78,19.78,117,0
+IMPPP.US,D,20221021,000000,18.62,19.29,18.62,19.29,327,0
+IMPPP.US,D,20221024,000000,19.25,19.8,18.6101,19.795,1218,0
+IMPPP.US,D,20221027,000000,19.6121,19.82,19.545,19.82,2045,0
+IMPPP.US,D,20221028,000000,19.4,19.94,19.08,19.08,748,0
+IMPPP.US,D,20221031,000000,19.6,19.735,19.1,19.1,5007,0
+IMPPP.US,D,20221101,000000,19.286,19.286,19.286,19.286,210,0
+IMPPP.US,D,20221102,000000,19.31,19.31,19.31,19.31,328,0
+IMPPP.US,D,20221103,000000,19.35,19.35,19.35,19.35,116,0
+IMPPP.US,D,20221107,000000,19.65,19.65,19.6052,19.6052,311,0
+IMPPP.US,D,20221108,000000,19.4999,19.5,19.4999,19.5,1618,0
+IMPPP.US,D,20221114,000000,19.6599,19.6599,19.6599,19.6599,187,0
+IMPPP.US,D,20221115,000000,19.66,19.66,19.65,19.66,1783,0
+IMPPP.US,D,20221116,000000,19.66,19.66,19.6599,19.66,1975,0
+IMPPP.US,D,20221117,000000,19.66,19.66,19.6599,19.66,673,0
+IMPPP.US,D,20221118,000000,19.5,19.5,19.5,19.5,221,0
+IMPPP.US,D,20221121,000000,21.23,21.23,21.19,21.2,1751,0
+IMPPP.US,D,20221122,000000,20.96,20.96,20.96,20.96,165,0
+IMPPP.US,D,20221123,000000,19.1,20.32,19,20.32,677,0
+IMPPP.US,D,20221128,000000,20.92,20.92,20.33,20.92,1063,0
+IMPPP.US,D,20221202,000000,19.75,20.25,19.75,20.25,492,0
+IMPPP.US,D,20221205,000000,20,20,20,20,171,0
+IMPPP.US,D,20221215,000000,19.25,19.875,19.25,19.7,2427,0
+IMPPP.US,D,20221216,000000,19.4,19.4,19.05,19.05,2317,0
+IMPPP.US,D,20221219,000000,20,20,19.4501,19.4501,886,0
+IMPPP.US,D,20221221,000000,19.74,19.74,19.74,19.74,342,0
+IMPPP.US,D,20221222,000000,19.76,19.96,19.7,19.96,3897,0
+IMPPP.US,D,20221223,000000,19.9,19.9,19.9,19.9,740,0
+IMPPP.US,D,20221229,000000,19.255,19.65,18.45,19.6,4662,0
+IMPPP.US,D,20221230,000000,19.45,20.75,19.4,20.75,914,0
+IMPPP.US,D,20230103,000000,19.05,19.7,18.6,19.7,889,0
+IMPPP.US,D,20230105,000000,19.7,19.7,19.7,19.7,159,0
+IMPPP.US,D,20230106,000000,19.04,19.8,19.04,19.8,523,0
+IMPPP.US,D,20230109,000000,19.01,19.8722,19.01,19.8722,394,0
+IMPPP.US,D,20230110,000000,19.69,19.69,19.69,19.69,776,0
+IMPPP.US,D,20230111,000000,19.88,19.88,19.4999,19.4999,2862,0
+IMPPP.US,D,20230112,000000,19.85,19.88,19.79,19.8799,526,0
+IMPPP.US,D,20230113,000000,19.88,19.88,19.82,19.8201,3165,0
+IMPPP.US,D,20230117,000000,20,20.05,19.8,20.05,2324,0
+IMPPP.US,D,20230118,000000,20.18,20.18,20.05,20.05,1723,0
+IMPPP.US,D,20230119,000000,20.05,20.1,20.05,20.0987,1919,0
+IMPPP.US,D,20230120,000000,20.09,20.09,19.9,19.9,1337,0
+IMPPP.US,D,20230123,000000,20.7,21,20.7,20.9,1721,0
+IMPPP.US,D,20230125,000000,20.257,20.257,20.1962,20.2499,930,0
+IMPPP.US,D,20230127,000000,20.99,20.99,20.99,20.99,269,0
+IMPPP.US,D,20230130,000000,20.99,20.99,20.7877,20.793,1311,0
+IMPPP.US,D,20230201,000000,20.75,20.75,20.75,20.75,175,0
+IMPPP.US,D,20230202,000000,20.5,20.5001,20.45,20.5,3730,0
+IMPPP.US,D,20230203,000000,20.5,20.5,20.16,20.16,9682,0
+IMPPP.US,D,20230206,000000,20.17,21,20.17,20.2,5007,0
+IMPPP.US,D,20230207,000000,20.15,20.7,20.15,20.7,813,0
+IMPPP.US,D,20230208,000000,20.595,20.595,20.595,20.595,263,0
+IMPPP.US,D,20230210,000000,21.03,21.03,20.15,20.9,588,0
+IMPPP.US,D,20230215,000000,20.9,20.9,20.85,20.86,2779,0
+IMPPP.US,D,20230216,000000,20.86,20.86,20.8599,20.8599,397,0
+IMPPP.US,D,20230221,000000,20.77,20.78,20.73,20.73,3650,0
+IMPPP.US,D,20230222,000000,20.99,21.1,20.98,21.1,1575,0
+IMPPP.US,D,20230223,000000,20.75,20.75,20.4904,20.7383,3953,0
+IMPPP.US,D,20230224,000000,20.73,20.73,20.6,20.6,1814,0
+IMPPP.US,D,20230227,000000,20.65,20.75,20.5,20.75,4832,0
+IMPPP.US,D,20230228,000000,20.51,20.52,20.22,20.2999,4604,0
+IMPPP.US,D,20230301,000000,20.3,20.3,20.3,20.3,2648,0
+IMPPP.US,D,20230303,000000,20.974,20.974,20.89,20.89,340,0
+IMPPP.US,D,20230306,000000,20.45,20.45,20.35,20.4499,2209,0
+IMPPP.US,D,20230307,000000,20.95,20.95,20.4,20.4,2017,0
+IMPPP.US,D,20230309,000000,20.45,20.5,20.45,20.45,1046,0
+IMPPP.US,D,20230310,000000,21.3,21.33,20.4,20.4,1795,0
+IMPPP.US,D,20230313,000000,20.5,20.5,20.5,20.5,1068,0
+IMPPP.US,D,20230314,000000,20.3,20.3,20.1766,20.1999,10182,0
+IMPPP.US,D,20230315,000000,20.15,20.2,19.9,19.9,3937,0
+IMPPP.US,D,20230316,000000,20.01,20.1,19.998,19.998,2773,0
+IMPPP.US,D,20230317,000000,20.435,20.435,20.11,20.11,1789,0
+IMPPP.US,D,20230320,000000,20.37,20.38,20.21,20.235,6490,0
+IMPPP.US,D,20230321,000000,20.2499,20.2499,20.18,20.18,999,0
+IMPPP.US,D,20230322,000000,20.25,20.51,20.25,20.25,6827,0
+IMPPP.US,D,20230323,000000,20.38,20.96,19.92,19.92,8242,0
+IMPPP.US,D,20230324,000000,20,20,20,20,1220,0
+IMPPP.US,D,20230327,000000,19.77,19.77,19.26,19.31,2615,0
+IMPPP.US,D,20230329,000000,20,20,19.41,19.41,308,0
+IMPPP.US,D,20230331,000000,19.45,19.815,19.44,19.815,660,0
+IMPPP.US,D,20230403,000000,20.4,20.97,19.9999,20.1499,25590,0
+IMPPP.US,D,20230404,000000,20.96,20.96,19.955,19.9754,8722,0
+IMPPP.US,D,20230405,000000,19.98,20.317,19.75,19.9,8532,0
+IMPPP.US,D,20230406,000000,19.95,20.25,19.9,20.1499,6351,0
+IMPPP.US,D,20230410,000000,20.15,20.15,20.01,20.14,5548,0
+IMPPP.US,D,20230411,000000,20.842,20.842,20,20,2409,0
+IMPPP.US,D,20230412,000000,20,20.0458,20,20.0458,440,0
+IMPPP.US,D,20230413,000000,20.15,20.15,20,20,3514,0
+IMPPP.US,D,20230414,000000,20.0171,20.0171,19.9997,19.9998,714,0
+IMPPP.US,D,20230417,000000,20.01,20.13,19.71,19.725,4300,0
+IMPPP.US,D,20230418,000000,19.8,19.932,19.8,19.932,411,0
+IMPPP.US,D,20230419,000000,19.93,20.5,19.93,20.15,3407,0
+IMPPP.US,D,20230421,000000,20.95,20.95,20,20,1188,0
+IMPPP.US,D,20230424,000000,20.1,20.1,20.01,20.01,651,0
+IMPPP.US,D,20230425,000000,19.6358,20.01,19.6358,20.01,1461,0
+IMPPP.US,D,20230426,000000,20,20,20,20,268,0
+IMPPP.US,D,20230427,000000,20,20.1,20,20.01,418,0
+IMPPP.US,D,20230428,000000,20,20,20,20,267,0
+IMPPP.US,D,20230502,000000,20.7999,20.7999,19.4,19.4,2934,0
+IMPPP.US,D,20230503,000000,19.8,19.8,19,19.015,6267,0
+IMPPP.US,D,20230504,000000,18.84,18.95,18.84,18.8501,1805,0
+IMPPP.US,D,20230505,000000,18.84,18.84,18,18.05,14935,0
+IMPPP.US,D,20230508,000000,18.7,19.48,18.7,19.41,4999,0
+IMPPP.US,D,20230509,000000,19.4001,19.45,19.4,19.45,1951,0
+IMPPP.US,D,20230510,000000,19.45,19.84,19.45,19.84,1452,0
+IMPPP.US,D,20230512,000000,19.065,19.065,19.065,19.065,342,0
+IMPPP.US,D,20230515,000000,20,20,19.07,19.07,2156,0
+IMPPP.US,D,20230516,000000,19.88,19.9,19.88,19.9,667,0
+IMPPP.US,D,20230517,000000,19.22,19.89,19.2,19.53,2629,0
+IMPPP.US,D,20230518,000000,19.2,19.2,19.03,19.03,302,0
+IMPPP.US,D,20230519,000000,19.1,19.85,19.1,19.85,234,0
+IMPPP.US,D,20230522,000000,19.68,19.68,19.05,19.38,1184,0
+IMPPP.US,D,20230523,000000,19.52,19.7499,19.52,19.55,1967,0
+IMPPP.US,D,20230524,000000,19.89,19.89,19.89,19.89,359,0
+IMPPP.US,D,20230525,000000,19.87,19.89,19.5,19.5,664,0
+IMPPP.US,D,20230531,000000,19.5,19.99,19.5,19.99,527,0
+IMPPP.US,D,20230601,000000,19.5847,19.5847,19.5847,19.5847,1460,0
+IMPPP.US,D,20230602,000000,19.99,20.3,19.94,20.06,7044,0
+IMPPP.US,D,20230605,000000,20.05,20.3547,20.05,20.05,3463,0
+IMPPP.US,D,20230606,000000,20.06,20.1052,20,20,1176,0
+IMPPP.US,D,20230607,000000,20.38,20.38,20,20,804,0
+IMPPP.US,D,20230608,000000,20.01,20.45,20,20.45,617,0
+IMPPP.US,D,20230609,000000,20.37,20.37,20.37,20.37,347,0
+IMPPP.US,D,20230613,000000,20.6999,20.6999,20.01,20.01,1831,0
+IMPPP.US,D,20230614,000000,20.0865,20.0865,20,20,1538,0
+IMPPP.US,D,20230615,000000,20.1,20.1,20.0999,20.0999,1087,0
+IMPPP.US,D,20230616,000000,20.2,20.6999,20.2,20.35,12280,0
+IMPPP.US,D,20230620,000000,20.6997,20.7,20.01,20.01,14780,0
+IMPPP.US,D,20230621,000000,19.76,20.4,19.76,20,1209,0
+IMPPP.US,D,20230622,000000,20,20.4,20,20.35,2627,0
+IMPPP.US,D,20230623,000000,20.56,20.58,19.9,20,7399,0
+IMPPP.US,D,20230626,000000,19.82,20.58,19.0101,19.75,7468,0
+IMPPP.US,D,20230627,000000,19.7,20,19.44,19.44,5970,0
+IMPPP.US,D,20230628,000000,19.49,19.97,19.45,19.84,11190,0
+IMPPP.US,D,20230629,000000,19.65,20.57,19.65,20.01,7184,0
+IMPPP.US,D,20230630,000000,20.35,20.35,19.95,20,4410,0
+IMPPP.US,D,20230703,000000,20.1,20.15,19.6601,19.8136,11884,0
+IMPPP.US,D,20230705,000000,19.64,19.6485,19.6,19.6485,806,0
+IMPPP.US,D,20230710,000000,19.75,19.81,19.75,19.81,1544,0
+IMPPP.US,D,20230711,000000,20.18,20.18,20.0897,20.0897,1380,0
+IMPPP.US,D,20230712,000000,20.15,20.55,19.43,19.55,22383,0
+IMPPP.US,D,20230713,000000,19.57,19.89,19.45,19.8,4364,0
+IMPPP.US,D,20230714,000000,19.65,19.65,19.5,19.5,2385,0
+IMPPP.US,D,20230718,000000,19.5101,19.85,19.5101,19.77,2847,0
+IMPPP.US,D,20230719,000000,19.77,19.77,19.25,19.575,5534,0
+IMPPP.US,D,20230720,000000,19.58,19.95,19.58,19.9,9087,0
+IMPPP.US,D,20230721,000000,19.8,19.85,19.6,19.85,6485,0
+IMPPP.US,D,20230724,000000,19.85,19.85,19.725,19.725,814,0
+IMPPP.US,D,20230725,000000,20.025,20.025,19.725,19.825,3389,0
+IMPPP.US,D,20230726,000000,19.855,20.1,19.855,19.855,5963,0
+IMPPP.US,D,20230727,000000,20.5,20.5,19.78,19.83,10410,0
+IMPPP.US,D,20230728,000000,20.1,20.2,20.1,20.2,1098,0
+IMPPP.US,D,20230731,000000,19.92,19.92,19.92,19.92,1041,0
+IMPPP.US,D,20230801,000000,20.0099,20.0099,20.0099,20.0099,663,0
+IMPPP.US,D,20230802,000000,19.8,20,19.75,20,2676,0
+IMPPP.US,D,20230804,000000,19.82,20.04,19.82,20,1027,0
+IMPPP.US,D,20230807,000000,19.97,19.97,19.97,19.97,466,0
+IMPPP.US,D,20230809,000000,20,20,19.855,19.86,3001,0
+IMPPP.US,D,20230810,000000,20,20,19.95,20,2142,0
+IMPPP.US,D,20230811,000000,19.72,20.12,19.72,19.94,3988,0
+IMPPP.US,D,20230814,000000,19.78,20,19.78,19.89,2685,0
+IMPPP.US,D,20230815,000000,19.99,20,19.78,20,1615,0
+IMPPP.US,D,20230816,000000,20.09,20.09,19.51,19.51,6983,0
+IMPPP.US,D,20230817,000000,19.8,19.8,19.5,19.6,2029,0
+IMPPP.US,D,20230818,000000,19.71,19.71,19.7,19.7,1404,0
+IMPPP.US,D,20230821,000000,19.61,19.62,19.5,19.5,2011,0
+IMPPP.US,D,20230823,000000,19.51,19.8399,19.51,19.8399,557,0
+IMPPP.US,D,20230824,000000,19.8085,19.8085,19.75,19.75,612,0
+IMPPP.US,D,20230828,000000,19.745,19.79,19.59,19.79,1033,0
+IMPPP.US,D,20230829,000000,19.52,19.74,19.52,19.74,2376,0
+IMPPP.US,D,20230830,000000,19.702,19.7499,19.5101,19.5904,5049,0
+IMPPP.US,D,20230831,000000,19.66,19.66,19.31,19.31,336,0
+IMPPP.US,D,20230905,000000,19.75,19.75,19.6,19.6,1165,0
+IMPPP.US,D,20230906,000000,19.55,19.55,19.4885,19.4885,2126,0
+IMPPP.US,D,20230907,000000,19.7499,19.7499,19.4,19.4,3068,0
+IMPPP.US,D,20230911,000000,19.55,19.75,19.55,19.69,2720,0
+IMPPP.US,D,20230912,000000,19.5,19.69,19.5,19.61,1271,0
+IMPPP.US,D,20230913,000000,19.61,19.95,19.61,19.8,1507,0
+IMPPP.US,D,20230914,000000,19.6128,19.79,19.6128,19.79,1217,0
+IMPPP.US,D,20230918,000000,19.87,19.9999,19.87,19.87,2375,0
+IMPPP.US,D,20230919,000000,19.8001,20.2105,19.8001,20.2105,4469,0
+IMPPP.US,D,20230920,000000,20,20.49,20,20.28,6674,0
+IMPPP.US,D,20230921,000000,20.46,20.46,20.1,20.1,1477,0
+IMPPP.US,D,20230922,000000,20,20.33,20,20.2,956,0
+IMPPP.US,D,20230925,000000,20.2,20.47,19.8499,20.3355,5007,0
+IMPPP.US,D,20230926,000000,19.79,19.96,19.3101,19.96,2052,0
+IMPPP.US,D,20230927,000000,19.3501,19.3501,19.3501,19.3501,699,0
+IMPPP.US,D,20230928,000000,19.65,20,19.4654,19.73,1357,0
+IMPPP.US,D,20230929,000000,20,20,19.9999,19.9999,938,0
+IMPPP.US,D,20231002,000000,19.87,19.87,19.87,19.87,559,0
+IMPPP.US,D,20231003,000000,19.75,19.75,19.35,19.4003,3489,0
+IMPPP.US,D,20231004,000000,19.52,19.52,19.31,19.32,1849,0
+IMPPP.US,D,20231005,000000,19.32,19.32,19.32,19.32,321,0
+IMPPP.US,D,20231006,000000,19.02,19.02,19,19,1776,0
+IMPPP.US,D,20231010,000000,19.79,19.79,19.375,19.375,445,0
+IMPPP.US,D,20231011,000000,19.74,19.77,19.74,19.76,1026,0
+IMPPP.US,D,20231016,000000,19.05,19.05,19.05,19.05,1215,0
+IMPPP.US,D,20231018,000000,19.24,19.25,19.24,19.25,874,0
+IMPPP.US,D,20231019,000000,19.29,19.29,19.25,19.25,1026,0
+IMPPP.US,D,20231025,000000,19.48,19.49,19.2,19.32,967,0
+IMPPP.US,D,20231026,000000,19.32,19.32,19.32,19.32,392,0
+IMPPP.US,D,20231027,000000,19.4,19.4,19.4,19.4,156,0
+IMPPP.US,D,20231030,000000,19.5,19.5,19.42,19.425,999,0
+IMPPP.US,D,20231031,000000,19.48,19.48,19.48,19.48,177,0
+IMPPP.US,D,20231101,000000,19.53,19.53,19.53,19.53,117,0
+IMPPP.US,D,20231106,000000,19.41,19.5,19.41,19.5,288,0
+IMPPP.US,D,20231107,000000,19.61,19.61,19.37,19.3899,2708,0
+IMPPP.US,D,20231109,000000,19.5,19.5,18.71,18.71,3912,0
+IMPPP.US,D,20231113,000000,19,19.06,19,19.01,3455,0
+IMPPP.US,D,20231114,000000,19.48,19.48,19.48,19.48,264,0
+IMPPP.US,D,20231115,000000,19.66,19.66,19.66,19.66,297,0
+IMPPP.US,D,20231116,000000,19.6,19.76,19.6,19.715,3860,0
+IMPPP.US,D,20231117,000000,19.784,19.8,19.727,19.7665,1717,0
+IMPPP.US,D,20231120,000000,19.8,19.8,19.8,19.8,319,0
+IMPPP.US,D,20231121,000000,19.8,19.8,19.8,19.8,327,0
+IMPPP.US,D,20231122,000000,19.82,19.82,19.82,19.82,375,0
+IMPPP.US,D,20231127,000000,19.7001,19.76,19.7001,19.7001,977,0
+IMPPP.US,D,20231129,000000,19.82,19.9,19.82,19.82,649,0
+IMPPP.US,D,20231201,000000,19.97,20,19.85,19.85,1146,0
+IMPPP.US,D,20231205,000000,20,20,20,20,901,0
+IMPPP.US,D,20231206,000000,20,20,19.9999,19.9999,1059,0
+IMPPP.US,D,20231207,000000,20,20.43,20,20.4156,3282,0
+IMPPP.US,D,20231208,000000,20.4699,20.4699,20.4699,20.4699,306,0
+IMPPP.US,D,20231211,000000,20.46,20.46,20.1999,20.1999,1020,0
+IMPPP.US,D,20231212,000000,20.27,20.27,19.845,20.185,9107,0
+IMPPP.US,D,20231213,000000,20.4,20.47,20.39,20.39,752,0
+IMPPP.US,D,20231214,000000,20.5,20.5,20.4699,20.47,702,0
+IMPPP.US,D,20231218,000000,20.4,20.4,20.315,20.315,1326,0
+IMPPP.US,D,20231219,000000,20.46,20.47,20.4599,20.47,3541,0
+IMPPP.US,D,20231220,000000,20.55,20.59,20.55,20.56,916,0
+IMPPP.US,D,20231221,000000,20.8,21.45,20.75,21.45,4722,0
+IMPPP.US,D,20231222,000000,21.5,22.3,21.02,21.5,8518,0
+IMPPP.US,D,20231226,000000,21.12,21.5,20.06,21.475,8250,0
+IMPPP.US,D,20231227,000000,20.95,21.15,20.5,21.15,2806,0
+IMPPP.US,D,20231228,000000,20.66,20.7,20.5,20.5,489,0
+IMPPP.US,D,20231229,000000,20.5,21.2,20.5,21.2,1758,0
+IMPPP.US,D,20240102,000000,20.97,21,20.65,20.65,1742,0
+IMPPP.US,D,20240103,000000,21.36,21.36,21.072,21.072,308,0
+IMPPP.US,D,20240110,000000,21.0001,21.0001,21,21,1616,0
+IMPPP.US,D,20240111,000000,20.56,21.1199,20.56,21.1199,756,0
+IMPPP.US,D,20240116,000000,20.8501,20.8501,20.8501,20.8501,526,0
+IMPPP.US,D,20240117,000000,21.86,22,21.86,22,596,0
+IMPPP.US,D,20240118,000000,21.32,21.36,21.32,21.36,283,0
+IMPPP.US,D,20240119,000000,21,21,21,21,316,0
+IMPPP.US,D,20240122,000000,21.09,21.09,21,21,2349,0
+IMPPP.US,D,20240124,000000,21.54,21.54,21.5,21.5,861,0
+IMPPP.US,D,20240125,000000,21.5,21.5001,21.5,21.5,1239,0
+IMPPP.US,D,20240129,000000,21.35,21.36,21.25,21.25,2461,0
+IMPPP.US,D,20240130,000000,21.2501,21.49,21.2501,21.49,551,0
+IMPPP.US,D,20240131,000000,21.3,21.3,21.26,21.26,941,0
+IMPPP.US,D,20240201,000000,21.25,21.25,21.25,21.25,146,0
+IMPPP.US,D,20240202,000000,21.45,21.5,21.4,21.4,1166,0
+IMPPP.US,D,20240205,000000,21.45,21.89,21.45,21.89,637,0
+IMPPP.US,D,20240206,000000,21.85,21.9,21.01,21.6,2557,0
+IMPPP.US,D,20240207,000000,21.6,21.6,21.6,21.6,144,0
+IMPPP.US,D,20240208,000000,21.9,22.445,21.9,21.9,2296,0
+IMPPP.US,D,20240209,000000,21.9,22,21.9,22,956,0
+IMPPP.US,D,20240212,000000,22,22.02,22,22.02,2469,0
+IMPPP.US,D,20240213,000000,22.24,22.25,22.075,22.25,2990,0
+IMPPP.US,D,20240214,000000,22.125,22.2499,22.125,22.2499,1438,0
+IMPPP.US,D,20240215,000000,22.25,22.2514,22.25,22.25,2773,0
+IMPPP.US,D,20240216,000000,22.35,22.35,21.75,21.98,4049,0
+IMPPP.US,D,20240220,000000,21.865,21.96,21.865,21.96,815,0
+IMPPP.US,D,20240221,000000,21.745,21.745,21.745,21.745,660,0
+IMPPP.US,D,20240222,000000,21.99,21.99,21.99,21.99,583,0
+IMPPP.US,D,20240223,000000,22,22,21.51,21.87,1088,0
+IMPPP.US,D,20240226,000000,21.99,21.99,21.7501,21.7501,1492,0
+IMPPP.US,D,20240227,000000,22.08,22.5,22.08,22.4986,3514,0
+IMPPP.US,D,20240228,000000,22.5,22.5,22.4,22.4,584,0
+IMPPP.US,D,20240229,000000,22.5,22.5,22.4999,22.4999,261,0
+IMPPP.US,D,20240301,000000,22.5,22.75,22.5,22.75,5366,0
+IMPPP.US,D,20240304,000000,22.75,22.75,22.7317,22.75,2955,0
+IMPPP.US,D,20240305,000000,22.91,22.99,22.91,22.99,1134,0
+IMPPP.US,D,20240306,000000,22.98,22.98,22.98,22.98,513,0
+IMPPP.US,D,20240307,000000,23,23.23,22.8,23.23,4672,0
+IMPPP.US,D,20240308,000000,23.25,23.25,23,23.23,3679,0
+IMPPP.US,D,20240311,000000,23.2499,23.25,23.2499,23.2499,4575,0
+IMPPP.US,D,20240312,000000,23.25,23.25,23.2,23.2,1994,0
+IMPPP.US,D,20240313,000000,23.24,23.24,23.24,23.24,522,0
+IMPPP.US,D,20240314,000000,23.25,23.25,23.25,23.25,649,0
+IMPPP.US,D,20240315,000000,23.49,23.5,23.4897,23.5,4583,0
+IMPPP.US,D,20240318,000000,22.89,25.2499,22.89,23.8,12469,0
+IMPPP.US,D,20240319,000000,23.85,24.05,23.8499,24.05,12687,0
+IMPPP.US,D,20240320,000000,24,24.1,24,24.1,4728,0
+IMPPP.US,D,20240321,000000,25.22,25.22,23.95,24.15,3262,0
+IMPPP.US,D,20240322,000000,24.14,24.25,24.0937,24.25,6126,0
+IMPPP.US,D,20240325,000000,23.8,23.9,23.3509,23.9,12878,0
+IMPPP.US,D,20240326,000000,23.73,23.95,23.4001,23.95,4621,0
+IMPPP.US,D,20240327,000000,23.475,23.95,23.475,23.95,1523,0
+IMPPP.US,D,20240328,000000,23.95,23.95,23.95,23.95,1507,0
+IMPPP.US,D,20240401,000000,23.97,24,23.8652,24,1194,0
+IMPPP.US,D,20240402,000000,23.7,24.1,23.7,24.1,4974,0
+IMPPP.US,D,20240403,000000,24,24.35,23.875,24.34,12382,0
+IMPPP.US,D,20240404,000000,23.925,24.35,23.925,24.17,2064,0
+IMPPP.US,D,20240405,000000,24.1273,24.175,24,24.01,4118,0
+IMPPP.US,D,20240408,000000,24.35,24.35,24.2,24.35,2132,0
+IMPPP.US,D,20240409,000000,24.4,24.4,24.04,24.39,1486,0
+IMPPP.US,D,20240410,000000,24.2,24.4499,24.2,24.4499,2666,0
+IMPPP.US,D,20240411,000000,24.44,24.44,24.35,24.4,2635,0
+IMPPP.US,D,20240412,000000,24.4,24.5,24.375,24.5,1625,0
+IMPPP.US,D,20240415,000000,24.35,24.4,24.2,24.2,4222,0
+IMPPP.US,D,20240416,000000,24.432,24.4999,24.2,24.2,1980,0
+IMPPP.US,D,20240417,000000,24.39,24.4,24.05,24.4,923,0
+IMPPP.US,D,20240418,000000,24.4,24.4,24.05,24.4,1582,0
+IMPPP.US,D,20240419,000000,24,24,24,24,819,0
+IMPPP.US,D,20240422,000000,24.06,24.5,24.06,24.42,4087,0
+IMPPP.US,D,20240423,000000,24.338,24.338,23.85,23.85,7069,0
+IMPPP.US,D,20240425,000000,24,24,23.79,23.89,2762,0
+IMPPP.US,D,20240426,000000,23.82,24,23.82,23.9,672,0
+IMPPP.US,D,20240429,000000,23.81,23.85,22.902,23.62,6775,0
+IMPPP.US,D,20240430,000000,23.29,23.75,23.29,23.75,1514,0
+IMPPP.US,D,20240501,000000,24.05,24.2,23.96,23.96,2856,0
+IMPPP.US,D,20240503,000000,24.3,24.3,23.775,23.8,656,0
+IMPPP.US,D,20240506,000000,24.1,24.25,24.1,24.25,745,0
+IMPPP.US,D,20240507,000000,24.33,24.36,24.29,24.29,731,0
+IMPPP.US,D,20240509,000000,24.4,24.4,24.4,24.4,522,0
+IMPPP.US,D,20240510,000000,24.3,24.42,24.3,24.35,1085,0
+IMPPP.US,D,20240513,000000,24.35,24.38,24.3,24.38,1753,0
+IMPPP.US,D,20240514,000000,24.5,24.5,24.5,24.5,1002,0
+IMPPP.US,D,20240515,000000,24.51,24.51,24.45,24.5,10102,0
+IMPPP.US,D,20240516,000000,24.3529,24.3529,24.3529,24.3529,192,0
+IMPPP.US,D,20240517,000000,24.5,24.5,24.425,24.5,2304,0
+IMPPP.US,D,20240520,000000,24.49,24.5,24.25,24.5,5859,0
+IMPPP.US,D,20240521,000000,24.4669,24.4669,24.4669,24.4669,402,0
+IMPPP.US,D,20240522,000000,24.46,24.5,23.9801,24.5,2104,0
+IMPPP.US,D,20240523,000000,24.42,24.5,23.8,24.5,4694,0
+IMPPP.US,D,20240524,000000,24.5,24.5,24.5,24.5,359,0
+IMPPP.US,D,20240528,000000,24.7,24.75,24.7,24.7,3485,0
+IMPPP.US,D,20240529,000000,24.25,24.25,24.25,24.25,374,0
+IMPPP.US,D,20240530,000000,24.025,24.025,23.8,23.8,683,0
+IMPPP.US,D,20240531,000000,24.2499,24.25,24,24.25,1516,0
+IMPPP.US,D,20240603,000000,24.25,24.7,24.25,24.7,2372,0
+IMPPP.US,D,20240604,000000,24.7,24.91,24.7,24.91,1138,0
+IMPPP.US,D,20240605,000000,24.9,24.9,24.775,24.89,978,0
+IMPPP.US,D,20240606,000000,24.8503,24.91,24.8503,24.9099,848,0
+IMPPP.US,D,20240607,000000,25,25,24.91,24.99,8358,0
+IMPPP.US,D,20240610,000000,25.08,25.08,24.9388,24.99,1990,0
+IMPPP.US,D,20240611,000000,25,25,25,25,451,0
+IMPPP.US,D,20240612,000000,25,25,24.9999,25,660,0
+IMPPP.US,D,20240613,000000,25,25,24.9869,24.9869,2543,0
+IMPPP.US,D,20240614,000000,25,25,24.955,24.955,2305,0
+IMPPP.US,D,20240618,000000,24.99,24.99,24.95,24.95,2068,0
+IMPPP.US,D,20240620,000000,24.9,25,24.9,25,813,0
+IMPPP.US,D,20240621,000000,25.21,25.21,25.21,25.21,717,0
+IMPPP.US,D,20240624,000000,25.23,25.23,25.1,25.2,2090,0
+IMPPP.US,D,20240625,000000,25.25,25.6999,25.2,25.38,14349,0
+IMPPP.US,D,20240626,000000,24.72,25,23.8,24.9977,5521,0
+IMPPP.US,D,20240627,000000,24.88,24.88,24.12,24.8,5119,0
+IMPPP.US,D,20240628,000000,24.75,24.75,24.75,24.75,345,0
+IMPPP.US,D,20240701,000000,24.5,24.5,24.4001,24.44,1732,0
+IMPPP.US,D,20240702,000000,24.44,24.85,24.44,24.7,10234,0
+IMPPP.US,D,20240703,000000,24.79,24.79,24.77,24.77,645,0
+IMPPP.US,D,20240708,000000,24.83,24.83,24.83,24.83,474,0
+IMPPP.US,D,20240709,000000,24.75,24.895,24.75,24.895,337,0
+IMPPP.US,D,20240710,000000,24.8,24.8,24.7,24.75,1874,0
+IMPPP.US,D,20240712,000000,24.68,24.68,24.68,24.68,109,0
+IMPPP.US,D,20240716,000000,24.91,24.91,24.744,24.744,339,0
+IMPPP.US,D,20240717,000000,24.85,24.85,24.8499,24.8499,7867,0
+IMPPP.US,D,20240718,000000,24.81,24.83,24.81,24.83,300,0
+IMPPP.US,D,20240719,000000,24.85,24.85,24.85,24.85,862,0
+IMPPP.US,D,20240722,000000,24.9,25,24.875,24.875,4282,0
+IMPPP.US,D,20240723,000000,24.9,24.95,24.9,24.95,3071,0
+IMPPP.US,D,20240724,000000,24.9001,24.92,24.9001,24.92,1227,0
+IMPPP.US,D,20240725,000000,24.92,24.961,24.92,24.94,9677,0
+IMPPP.US,D,20240729,000000,24.95,25,24.95,24.975,4344,0
+IMPPP.US,D,20240730,000000,24.97,24.97,24.94,24.97,2345,0
+IMPPP.US,D,20240731,000000,24.97,24.98,24.93,24.93,3089,0
+IMPPP.US,D,20240801,000000,24.9,24.9255,24.9,24.9,672,0
+IMPPP.US,D,20240802,000000,24.5001,24.65,23.7,24.55,2504,0
+IMPPP.US,D,20240805,000000,24.4,24.4,23.6,23.6,1178,0
+IMPPP.US,D,20240806,000000,24.28,24.28,24.28,24.28,213,0
+IMPPP.US,D,20240808,000000,23.9251,24.4,23.9251,24.36,1438,0
+IMPPP.US,D,20240809,000000,24.4,24.7,24.4,24.7,2997,0
+IMPPP.US,D,20240812,000000,24.4,24.4,24.3,24.3,1031,0
+IMPPP.US,D,20240813,000000,24,24.264,24,24.195,2598,0
+IMPPP.US,D,20240814,000000,24,24.48,24,24.48,1036,0
+IMPPP.US,D,20240815,000000,24.48,24.48,24.45,24.45,856,0
+IMPPP.US,D,20240816,000000,24.98,24.98,24.97,24.97,282,0
+IMPPP.US,D,20240819,000000,24.47,24.55,24.47,24.55,364,0
+IMPPP.US,D,20240820,000000,24.56,24.6003,24.56,24.6,430,0
+IMPPP.US,D,20240821,000000,24.65,24.65,24.65,24.65,130,0
+IMPPP.US,D,20240822,000000,24.65,24.65,24.65,24.65,1115,0
+IMPPP.US,D,20240823,000000,24.75,24.75,24.65,24.65,1332,0
+IMPPP.US,D,20240826,000000,24.74,24.85,24.65,24.85,2994,0
+IMPPP.US,D,20240827,000000,24.68,24.87,24.68,24.87,1064,0
+IMPPP.US,D,20240828,000000,24.99,24.99,24.99,24.99,243,0
+IMPPP.US,D,20240829,000000,24.66,24.8,24.6502,24.8,1423,0
+IMPPP.US,D,20240830,000000,24.9,24.9,24.9,24.9,153,0
+IMPPP.US,D,20240903,000000,24.65,24.65,24.65,24.65,495,0
+IMPPP.US,D,20240904,000000,24.66,24.8,24.66,24.8,2671,0
+IMPPP.US,D,20240905,000000,24.95,24.95,24.95,24.95,213,0
+IMPPP.US,D,20240906,000000,25,25,25,25,447,0
+IMPPP.US,D,20240909,000000,25,25,24.9,24.9,857,0
+IMPPP.US,D,20240913,000000,25.51,25.55,25.12,25.12,1851,0
+IMPPP.US,D,20240916,000000,25.25,25.958,25.25,25.5,6386,0
+IMPPP.US,D,20240917,000000,25.85,26.74,25.33,25.6,6028,0
+IMPPP.US,D,20240918,000000,25.8,26,25.4,25.5,7510,0
+IMPPP.US,D,20240919,000000,25.3,25.5,25.3,25.45,5881,0
+IMPPP.US,D,20240920,000000,25.5,25.6,25.5,25.6,1782,0
+IMPPP.US,D,20240923,000000,28.44,28.44,25.835,26.3,9599,0
+IMPPP.US,D,20240924,000000,26.6,29.81,26.196,26.4,20664,0
+IMPPP.US,D,20240925,000000,25.71,25.71,25,25.2,6752,0
+IMPPP.US,D,20240926,000000,25.1,25.55,25.1,25.4,4043,0
+IMPPP.US,D,20240927,000000,25.4,25.45,25.4,25.4001,1657,0
+IMPPP.US,D,20240930,000000,25.26,25.26,25.26,25.26,771,0
+IMPPP.US,D,20241001,000000,24.75,25.4,24.75,25,3969,0
+IMPPP.US,D,20241002,000000,25.22,25.39,25.22,25.31,776,0
+IMPPP.US,D,20241003,000000,25,25.0001,24.9877,25,13814,0
+IMPPP.US,D,20241004,000000,25.0171,25.125,25,25,1651,0
+IMPPP.US,D,20241007,000000,25,25.478,24.55,24.9,4756,0
+IMPPP.US,D,20241008,000000,24.88,25.92,24.88,25.5481,919,0
+IMPPP.US,D,20241009,000000,25.335,25.5,24.7501,25.46,1992,0
+IMPPP.US,D,20241010,000000,25.03,25.15,25.03,25.15,649,0
+IMPPP.US,D,20241011,000000,25,25,25,25,279,0
+IMPPP.US,D,20241014,000000,24.99,24.99,24.9,24.9,863,0
+IMPPP.US,D,20241015,000000,25,25.15,25,25.15,1671,0
+IMPPP.US,D,20241016,000000,25.2,25.2,25.1,25.1,443,0
+IMPPP.US,D,20241017,000000,25.15,25.15,25.15,25.15,952,0
+IMPPP.US,D,20241018,000000,25.02,25.05,25.02,25.05,718,0
+IMPPP.US,D,20241021,000000,25.05,25.0501,25.05,25.0501,1100,0
+IMPPP.US,D,20241022,000000,25.05,25.469,25.05,25.11,4375,0
+IMPPP.US,D,20241023,000000,25.32,25.45,25.12,25.15,1076,0
+IMPPP.US,D,20241025,000000,25.07,25.1,25.07,25.1,231,0
+IMPPP.US,D,20241028,000000,25.1,25.1,24.9,24.9,2901,0
+IMPPP.US,D,20241029,000000,24.9,25,24.8,25,3182,0
+IMPPP.US,D,20241030,000000,24.8,24.95,24.8,24.81,1611,0
+IMPPP.US,D,20241031,000000,24.9,24.9,24.9,24.9,1168,0
+IMPPP.US,D,20241101,000000,25.17,25.4,25.15,25.2475,767,0
+IMPPP.US,D,20241105,000000,24.8613,24.8613,24.8613,24.8613,261,0
+IMPPP.US,D,20241106,000000,24.81,24.8571,24.81,24.8571,1317,0
+IMPPP.US,D,20241107,000000,24.9,24.9,24.845,24.89,5128,0
+IMPPP.US,D,20241111,000000,24.91,25,24.9012,25,3292,0
+IMPPP.US,D,20241112,000000,25,25.08,25,25.08,804,0
+IMPPP.US,D,20241113,000000,25.15,25.15,25.1131,25.1131,815,0
+IMPPP.US,D,20241114,000000,25.15,25.15,25.08,25.15,1825,0
+IMPPP.US,D,20241118,000000,25.26,25.6,25.25,25.25,1527,0
+IMPPP.US,D,20241119,000000,25.423,25.6,25.423,25.6,785,0
+IMPPP.US,D,20241120,000000,25.25,25.25,25.25,25.25,634,0
+IMPPP.US,D,20241121,000000,25.2832,25.3001,25.2832,25.3001,903,0
+IMPPP.US,D,20241126,000000,25.46,25.46,25.31,25.32,2465,0
+IMPPP.US,D,20241127,000000,25.6,25.6,25.6,25.6,254,0
+IMPPP.US,D,20241129,000000,25.4,25.4,25.395,25.395,508,0
+IMPPP.US,D,20241202,000000,25.32,25.39,25.32,25.39,1177,0
+IMPPP.US,D,20241204,000000,25.49,25.49,25.45,25.45,545,0
+IMPPP.US,D,20241206,000000,25.454,25.454,25.3706,25.3706,1330,0
+IMPPP.US,D,20241210,000000,25.42,25.42,25.42,25.42,287,0
+IMPPP.US,D,20241211,000000,25.39,25.5532,25.25,25.25,2143,0
+IMPPP.US,D,20241212,000000,25.18,25.18,25.18,25.18,339,0
+IMPPP.US,D,20241213,000000,25.25,25.25,25,25,3143,0
+IMPPP.US,D,20241216,000000,25,25.15,25,25.15,1691,0
+IMPPP.US,D,20241217,000000,25.2,25.25,25.2,25.25,589,0
+IMPPP.US,D,20241218,000000,25.5161,25.53,25.3775,25.51,990,0
+IMPPP.US,D,20241219,000000,25.25,25.59,25.25,25.59,1744,0
+IMPPP.US,D,20241220,000000,25.49,25.7,25.49,25.7,1374,0
+IMPPP.US,D,20241223,000000,25.65,25.765,25.65,25.66,8578,0
+IMPPP.US,D,20241224,000000,25.94,25.94,25.04,25.225,4260,0
+IMPPP.US,D,20241226,000000,25.01,25.23,24.5024,24.5024,2843,0
+IMPPP.US,D,20241227,000000,24.45,24.4501,24.45,24.4501,2216,0
+IMPPP.US,D,20241230,000000,24.6028,24.75,24.6028,24.75,631,0
+IMPPP.US,D,20241231,000000,24.75,24.76,24.7,24.76,1350,0
+IMPPP.US,D,20250102,000000,24.92,25,24.8641,24.9,3439,0
+IMPPP.US,D,20250103,000000,24.97,25.65,24.97,25.4478,4202,0
+IMPPP.US,D,20250107,000000,25.1,25.1,25.1,25.1,493,0
+IMPPP.US,D,20250108,000000,25,25,24.92,24.92,309,0
+IMPPP.US,D,20250110,000000,24.966,24.9999,24.966,24.9999,926,0
+IMPPP.US,D,20250113,000000,24.99,24.9999,24.9,24.9999,725,0
+IMPPP.US,D,20250115,000000,24.9,24.9,24.9,24.9,228,0
+IMPPP.US,D,20250116,000000,24.925,25,24.925,24.9999,426,0
+IMPPP.US,D,20250117,000000,25,25,24.78,25,998,0
+IMPPP.US,D,20250121,000000,25.025,25.1475,24.82,24.82,6654,0
+IMPPP.US,D,20250122,000000,25,25,24.9285,25,3611,0
+IMPPP.US,D,20250123,000000,24.99,25,24.95,24.965,668,0
+IMPPP.US,D,20250124,000000,25,25,24.9999,24.9999,867,0
+IMPPP.US,D,20250127,000000,25,25,24.9385,25,681,0
+IMPPP.US,D,20250128,000000,24.96,25,24.96,25,1176,0
+IMPPP.US,D,20250130,000000,24.985,24.985,24.985,24.985,472,0
+IMPPP.US,D,20250131,000000,24.9999,25,24.99,25,2023,0
+IMPPP.US,D,20250203,000000,25,25,24.9999,25,1418,0
+IMPPP.US,D,20250204,000000,24.99,24.9901,24.8975,24.95,3005,0
+IMPPP.US,D,20250205,000000,25,25,25,25,711,0
+IMPPP.US,D,20250206,000000,25,25,24.95,25,1592,0
+IMPPP.US,D,20250207,000000,24.95,25,24.95,25,1312,0
+IMPPP.US,D,20250210,000000,24.98,24.98,24.98,24.98,376,0
+IMPPP.US,D,20250211,000000,25,25,24.9999,24.9999,1239,0
+IMPPP.US,D,20250212,000000,25,25,25,25,222,0
+IMPPP.US,D,20250213,000000,24.9841,25,24.9841,25,1920,0
+IMPPP.US,D,20250214,000000,24.9999,24.9999,24.9516,24.9516,1782,0
+IMPPP.US,D,20250218,000000,25,25.05,24.9999,25.05,6626,0
+IMPPP.US,D,20250219,000000,24.8075,24.8075,24.8075,24.8075,205,0
+IMPPP.US,D,20250220,000000,25,25,25,25,285,0
+IMPPP.US,D,20250221,000000,24.825,24.825,24.825,24.825,201,0
+IMPPP.US,D,20250224,000000,24.9303,25,24.9303,25,2078,0
+IMPPP.US,D,20250225,000000,25,25,24.91,24.91,1271,0
+IMPPP.US,D,20250226,000000,24.965,24.975,24.775,24.775,2085,0
+IMPPP.US,D,20250227,000000,24.8024,24.85,24.65,24.7,4288,0
+IMPPP.US,D,20250228,000000,24.5,24.5,24.35,24.35,3654,0
+IMPPP.US,D,20250303,000000,24.4501,24.85,24.4501,24.8245,6908,0
+IMPPP.US,D,20250304,000000,24.9,24.9,24.4892,24.775,2363,0
+IMPPP.US,D,20250305,000000,24.72,24.8795,24.5,24.86,1570,0
+IMPPP.US,D,20250306,000000,24.78,25,24.78,24.8,2367,0
+IMPPP.US,D,20250307,000000,24.7,24.7,24.7,24.7,226,0
+IMPPP.US,D,20250310,000000,24.9572,24.9572,24.74,24.8,1091,0
+IMPPP.US,D,20250311,000000,24.61,24.998,24.58,24.998,2261,0
+IMPPP.US,D,20250312,000000,24.77,24.9699,24.77,24.825,545,0
+IMPPP.US,D,20250313,000000,24.88,24.88,24.703,24.703,2535,0
+IMPPP.US,D,20250317,000000,24.9,24.9,24.864,24.864,328,0
+IMPPP.US,D,20250318,000000,24.89,24.932,24.89,24.932,894,0
+IMPPP.US,D,20250319,000000,24.94,24.94,24.82,24.82,1393,0
+IMPPP.US,D,20250320,000000,24.8236,24.85,24.8,24.8,3366,0
+IMPPP.US,D,20250321,000000,24.8,25.095,24.8,25,8314,0
+IMPPP.US,D,20250324,000000,24.99,24.995,24.91,24.98,3241,0
+IMPPP.US,D,20250325,000000,25,25,24.93,24.93,7486,0
+IMPPP.US,D,20250326,000000,24.5,24.645,24.5,24.59,2151,0
+IMPPP.US,D,20250327,000000,24.63,24.7,24.63,24.7,1375,0
+IMPPP.US,D,20250328,000000,24.7,24.7001,24.7,24.7001,1144,0
+IMPPP.US,D,20250331,000000,24.8324,24.8324,24.8324,24.8324,170,0
+IMPPP.US,D,20250401,000000,24.6,24.89,24.6,24.7277,1702,0
+IMPPP.US,D,20250402,000000,24.61,24.61,24.61,24.61,347,0
+IMPPP.US,D,20250403,000000,24.6,24.65,24.6,24.65,458,0
+IMPPP.US,D,20250404,000000,24.5,24.5,24.375,24.375,2306,0
+IMPPP.US,D,20250407,000000,24.34,24.34,24.05,24.05,1425,0
+IMPPP.US,D,20250408,000000,24.18,24.7343,24.18,24.295,2190,0
+IMPPP.US,D,20250409,000000,24,24,22.92,23.665,4358,0
+IMPPP.US,D,20250410,000000,22.91,23.58,22.91,23.3044,1913,0
+IMPPP.US,D,20250411,000000,23.3,24.01,23.03,23.1,24857,0
+IMPPP.US,D,20250414,000000,23.1,24.23,23.1,23.7,41918,0
+IMPPP.US,D,20250415,000000,24.0501,24.0501,23.3,23.4307,793,0
+IMPPP.US,D,20250416,000000,23.35,23.45,23.35,23.45,446,0
+IMPPP.US,D,20250421,000000,24.16,24.2299,23.36,24.1353,1673,0
+IMPPP.US,D,20250422,000000,23.393,23.89,23.35,23.79,2724,0
+IMPPP.US,D,20250423,000000,23.8,23.8,23.79,23.79,395,0
+IMPPP.US,D,20250424,000000,23.796,23.98,23.75,23.865,1434,0
+IMPPP.US,D,20250425,000000,23.86,24,23.86,23.99,1580,0
+IMPPP.US,D,20250428,000000,24.23,24.23,24.21,24.21,1181,0
+IMPPP.US,D,20250429,000000,24.1442,24.1442,24.01,24.01,1069,0
+IMPPP.US,D,20250430,000000,23.99,24.2299,23.99,24.2299,446,0
+IMPPP.US,D,20250501,000000,23.975,23.975,23.9,23.9,760,0
+IMPPP.US,D,20250505,000000,23.96,23.96,23.96,23.96,709,0
+IMPPP.US,D,20250507,000000,23.8148,23.82,23.8,23.82,1060,0
+IMPPP.US,D,20250508,000000,23.76,23.94,23.76,23.94,499,0
+IMPPP.US,D,20250509,000000,23.802,24.19,23.802,23.96,2896,0
+IMPPP.US,D,20250512,000000,24.23,24.41,24.04,24.04,1037,0
+IMPPP.US,D,20250513,000000,24.33,24.35,24.31,24.31,951,0
+IMPPP.US,D,20250516,000000,24.25,24.5,24.15,24.5,1371,0
+IMPPP.US,D,20250519,000000,24.5,24.79,24.5,24.79,2485,0
+IMPPP.US,D,20250520,000000,24.7,24.7,24.7,24.7,226,0
+IMPPP.US,D,20250521,000000,24.71,24.71,24.71,24.71,227,0
+IMPPP.US,D,20250522,000000,24.52,24.571,24.52,24.571,932,0
+IMPPP.US,D,20250523,000000,24.491,24.491,24.491,24.491,402,0
+IMPPP.US,D,20250527,000000,24.6,24.64,24.5515,24.64,2549,0
+IMPPP.US,D,20250528,000000,24.64,24.64,24.595,24.629,387,0
+IMPPP.US,D,20250529,000000,24.64,24.64,24.5501,24.5501,490,0
+IMPPP.US,D,20250530,000000,24.75,24.75,24.75,24.75,108,0
+IMPPP.US,D,20250602,000000,24.75,24.75,24.75,24.75,652,0
+IMPPP.US,D,20250603,000000,24.725,24.725,24.725,24.725,374,0
+IMPPP.US,D,20250604,000000,24.75,24.82,24.75,24.82,422,0
+IMPPP.US,D,20250605,000000,24.85,24.85,24.7706,24.82,1576,0
+IMPPP.US,D,20250606,000000,24.82,24.8201,24.8148,24.8148,1849,0
+IMPPP.US,D,20250609,000000,24.9,24.9,24.875,24.875,424,0
+IMPPP.US,D,20250610,000000,24.9,24.9,24.85,24.85,1235,0
+IMPPP.US,D,20250611,000000,24.78,24.92,24.78,24.92,985,0
+IMPPP.US,D,20250612,000000,24.95,24.95,24.9171,24.9499,2276,0
+IMPPP.US,D,20250613,000000,25,25,25,25,1476,0
+IMPPP.US,D,20250617,000000,24.98,25.25,24.95,24.95,1377,0
+IMPPP.US,D,20250618,000000,25.1,25.1,24.935,25.1,2098,0
+IMPPP.US,D,20250620,000000,25.1,25.15,25.1,25.1479,1459,0
+IMPPP.US,D,20250623,000000,25.12,25.18,25.01,25.18,1765,0
+IMPPP.US,D,20250624,000000,25.05,25.5,25.02,25.452,12620,0
+IMPPP.US,D,20250625,000000,24.8,24.9229,23.78,24.65,14907,0
+IMPPP.US,D,20250626,000000,24.8,24.93,24.8,24.815,1115,0
+IMPPP.US,D,20250627,000000,24.85,24.85,24.85,24.85,247,0
+IMPPP.US,D,20250630,000000,24.46,24.84,24.46,24.84,2553,0
+IMPPP.US,D,20250701,000000,24.6697,24.6697,24.6697,24.6697,801,0
+IMPPP.US,D,20250703,000000,24.83,24.8456,24.83,24.83,914,0
+IMPPP.US,D,20250707,000000,24.8,25.1499,24.8,25.1179,3997,0
+IMPPP.US,D,20250708,000000,25.08,25.08,25.08,25.08,247,0
+IMPPP.US,D,20250709,000000,25.05,25.375,25.05,25.25,1359,0
+IMPPP.US,D,20250711,000000,25.14,25.14,25.1,25.1,463,0
+IMPPP.US,D,20250714,000000,25.1499,25.2,25.125,25.2,3714,0
+IMPPP.US,D,20250715,000000,25.2,25.71,25.2,25.45,921,0
+IMPPP.US,D,20250716,000000,25.4,25.44,25.0501,25.32,993,0
+IMPPP.US,D,20250717,000000,25.4,25.4,25.4,25.4,256,0
+IMPPP.US,D,20250718,000000,25.4,25.4,25.4,25.4,989,0
+IMPPP.US,D,20250721,000000,25.45,25.7,25.45,25.575,467,0
+IMPPP.US,D,20250722,000000,25.55,25.55,25.305,25.305,2081,0
+IMPPP.US,D,20250723,000000,25.34,25.34,25.34,25.34,226,0
+IMPPP.US,D,20250724,000000,25.2952,25.3679,25.2952,25.301,1099,0
+IMPPP.US,D,20250725,000000,25.35,25.41,25.35,25.41,448,0
+IMPPP.US,D,20250728,000000,25.4499,25.74,25.39,25.44,4827,0
+IMPPP.US,D,20250729,000000,25.47,25.5,25.4675,25.4675,1160,0
+IMPPP.US,D,20250730,000000,25.5,25.66,25.5,25.6599,1249,0
+IMPPP.US,D,20250731,000000,25.6,25.74,25.6,25.6001,995,0
+IMPPP.US,D,20250801,000000,25.7116,25.7656,25.675,25.7656,1329,0
+IMPPP.US,D,20250804,000000,25.85,25.88,25.7,25.88,632,0
+IMPPP.US,D,20250805,000000,25.7,25.93,25.7,25.93,523,0
+IMPPP.US,D,20250806,000000,25.74,25.91,25.6001,25.6001,764,0
+IMPPP.US,D,20250807,000000,25.9,25.9,25.9,25.9,108,0
+IMPPP.US,D,20250808,000000,25.9,25.92,25.7,25.92,721,0
+IMPPP.US,D,20250811,000000,25.75,25.75,25.75,25.75,433,0
+IMPPP.US,D,20250812,000000,25.8276,25.8276,25.8276,25.8276,221,0
+IMPPP.US,D,20250813,000000,25.81,25.9199,25.7001,25.9199,678,0
+IMPPP.US,D,20250814,000000,25.7235,25.7235,25.7235,25.7235,512,0
+IMPPP.US,D,20250819,000000,25.7691,25.78,25.7691,25.78,772,0
+IMPPP.US,D,20250820,000000,25.7364,25.9199,25.7001,25.81,1549,0
+IMPPP.US,D,20250821,000000,25.9,25.9,25.832,25.832,855,0
+IMPPP.US,D,20250825,000000,25.7755,25.83,25.7755,25.83,337,0
+IMPPP.US,D,20250827,000000,25.76,25.76,25.75,25.75,522,0
+IMPPP.US,D,20250828,000000,25.75,25.825,25.7,25.7,1768,0
+IMPPP.US,D,20250829,000000,25.6899,25.6899,25.65,25.6899,640,0
+IMPPP.US,D,20250902,000000,25.69,25.69,25.69,25.69,316,0
+IMPPP.US,D,20250903,000000,25.69,25.69,25.44,25.44,227,0
+IMPPP.US,D,20250904,000000,25.6102,25.6102,25.6102,25.6102,1355,0
+IMPPP.US,D,20250905,000000,25.6,25.606,25.4,25.4,1173,0
+IMPPP.US,D,20250908,000000,25.779,25.95,25.779,25.95,464,0
+IMPPP.US,D,20250909,000000,25.95,25.95,25.2,25.2,11158,0
+IMPPP.US,D,20250910,000000,25.3,25.3,24.95,24.98,25356,0
+IMPPP.US,D,20250911,000000,25.1,25.15,24.98,25.09,16888,0
+IMPPP.US,D,20250912,000000,25.2,25.285,25.2,25.285,1036,0
+IMPPP.US,D,20250915,000000,25.25,25.35,25.25,25.35,873,0
+IMPPP.US,D,20250916,000000,25.34,25.4999,25.28,25.29,3257,0
+IMPPP.US,D,20250917,000000,25.24,25.31,25.2,25.29,5850,0
+IMPPP.US,D,20250918,000000,25.29,25.325,25.29,25.29,1206,0
+IMPPP.US,D,20250919,000000,25.385,25.45,25.34,25.45,3765,0
+IMPPP.US,D,20250922,000000,25.48,25.55,25.395,25.5,2510,0
+IMPPP.US,D,20250923,000000,25.45,25.9145,25.45,25.802,2503,0
+IMPPP.US,D,20250924,000000,25.8,25.86,25.5007,25.65,3650,0
+IMPPP.US,D,20250925,000000,25.22,25.515,25.17,25.38,3640,0
+IMPPP.US,D,20250926,000000,25.21,25.325,25.15,25.15,3595,0
+IMPPP.US,D,20250929,000000,25.1,25.1,24.85,24.92,2621,0
+IMPPP.US,D,20250930,000000,25.02,25.02,24.85,24.915,3636,0
+IMPPP.US,D,20251001,000000,25.2,25.2,25.01,25.01,607,0
+IMPPP.US,D,20251003,000000,25.0978,25.0978,25.0978,25.0978,313,0
+IMPPP.US,D,20251006,000000,25.13,25.15,24.97,25.08,6499,0
+IMPPP.US,D,20251007,000000,25.14,25.1835,24.9,25.18,1754,0
+IMPPP.US,D,20251008,000000,25,25.14,25,25.14,312,0
+IMPPP.US,D,20251009,000000,25.2,25.2,25.1505,25.1505,1076,0
+IMPPP.US,D,20251010,000000,25.2,25.2,25.15,25.2,1014,0
+IMPPP.US,D,20251013,000000,25.1984,25.445,25.1984,25.445,673,0
+IMPPP.US,D,20251014,000000,25.11,25.141,25.11,25.141,821,0
+IMPPP.US,D,20251015,000000,25.14,25.14,25.14,25.14,252,0
+IMPPP.US,D,20251016,000000,25.2,25.2,25.1999,25.2,594,0
+IMPPP.US,D,20251020,000000,25.2,25.8499,25.1999,25.68,1824,0
+IMPPP.US,D,20251021,000000,25.7,25.7,25.5343,25.655,778,0
+IMPPP.US,D,20251022,000000,25.4438,25.4438,25.4438,25.4438,590,0
+IMPPP.US,D,20251023,000000,25.75,25.75,25.7,25.7,743,0
+IMPPP.US,D,20251024,000000,25.537,25.69,25.537,25.69,841,0
+IMPPP.US,D,20251027,000000,25.51,25.888,25.51,25.875,5952,0
+IMPPP.US,D,20251028,000000,25.91,25.91,25.86,25.8999,1530,0
+IMPPP.US,D,20251029,000000,25.65,25.7,25.65,25.7,1628,0
+IMPPP.US,D,20251030,000000,25.54,25.91,25.4808,25.71,803,0
+IMPPP.US,D,20251103,000000,25.515,25.515,25.515,25.515,267,0
+IMPPP.US,D,20251105,000000,25.4934,25.725,25.4934,25.725,484,0
+IMPPP.US,D,20251107,000000,25.6575,25.6575,25.6575,25.6575,316,0
+IMPPP.US,D,20251110,000000,25.6999,25.95,25.42,25.9499,2163,0
+IMPPP.US,D,20251111,000000,25.66,25.66,25.66,25.66,104,0
+IMPPP.US,D,20251112,000000,25.66,25.66,25.5,25.6,1624,0
+IMPPP.US,D,20251113,000000,25.5,25.63,25.5,25.63,392,0
+IMPPP.US,D,20251114,000000,25.75,25.95,25.75,25.95,604,0
+IMPPP.US,D,20251119,000000,25.94,25.94,25.8572,25.8572,1531,0
+IMPPP.US,D,20251120,000000,25.85,25.9513,25.601,25.7695,3216,0
+IMPPP.US,D,20251121,000000,26.07,26.07,25.6193,26.07,555,0
+IMPPP.US,D,20251124,000000,25.7645,26.07,25.7645,26.07,1214,0
+IMPPP.US,D,20251128,000000,26.05,26.05,25.76,25.77,793,0
+IMPPP.US,D,20251201,000000,25.9408,25.9408,25.9408,25.9408,439,0
+IMPPP.US,D,20251202,000000,25.66,25.69,25.63,25.63,1817,0
+IMPPP.US,D,20251203,000000,25.8595,25.8595,25.59,25.69,1905,0
+IMPPP.US,D,20251205,000000,25.88,26,25.789,25.789,661,0
+IMPPP.US,D,20251209,000000,25.85,26.07,25.85,26.0699,1020,0
+IMPPP.US,D,20251210,000000,25.8077,26,25.8077,26,930,0
+IMPPP.US,D,20251211,000000,25.67,25.75,25.67,25.6966,871,0
+IMPPP.US,D,20251212,000000,25.79,25.975,25.7254,25.975,2444,0
+IMPPP.US,D,20251215,000000,25.95,25.95,25.908,25.908,1666,0
+IMPPP.US,D,20251216,000000,25.926,25.926,25.91,25.91,839,0
+IMPPP.US,D,20251218,000000,26.0098,26.0126,26,26,525,0
+IMPPP.US,D,20251219,000000,26,26,26,26,316,0
+IMPPP.US,D,20251222,000000,26.1,26.1,26.05,26.05,828,0
+IMPPP.US,D,20251223,000000,26.1,27.5,26.06,27.14,12250,0
+IMPPP.US,D,20251224,000000,26.06,26.24,25.75,26.09,3681,0
+IMPPP.US,D,20251226,000000,26.3829,26.3829,25.46,25.47,15887,0
+IMPPP.US,D,20251229,000000,25.74,25.74,25.7,25.7,702,0
+IMPPP.US,D,20251230,000000,25.75,25.99,25.75,25.75,12190,0
+IMPPP.US,D,20251231,000000,25.98,25.99,25.98,25.99,367,0
+IMPPP.US,D,20260102,000000,25.75,25.75,25.75,25.75,484,0
+IMPPP.US,D,20260105,000000,25.75,25.75,25.75,25.75,398,0
+IMPPP.US,D,20260106,000000,25.9699,25.9699,25.75,25.75,2097,0
+IMPPP.US,D,20260107,000000,25.76,25.76,25.76,25.76,227,0
+IMPPP.US,D,20260112,000000,25.75,25.7675,25.7159,25.7675,749,0
+IMPPP.US,D,20260113,000000,25.7,25.7,25.7,25.7,315,0
+IMPPP.US,D,20260115,000000,25.7,25.781,25.7,25.781,1005,0
+IMPPP.US,D,20260116,000000,25.716,25.716,25.716,25.716,419,0
+IMPPP.US,D,20260120,000000,25.835,25.97,25.7,25.7,1407,0
+IMPPP.US,D,20260122,000000,25.72,25.9171,25.72,25.87,2636,0
+IMPPP.US,D,20260126,000000,25.72,25.72,25.72,25.72,461,0
+IMPPP.US,D,20260127,000000,25.83,25.83,25.7196,25.745,2218,0
+IMPPP.US,D,20260128,000000,25.75,25.77,25.7,25.7,2034,0
+IMPPP.US,D,20260129,000000,25.7,25.94,25.7,25.94,702,0
+IMPPP.US,D,20260130,000000,25.9699,25.9699,25.9699,25.9699,1097,0
+IMPPP.US,D,20260202,000000,25.7,25.768,25.7,25.768,1139,0
+IMPPP.US,D,20260203,000000,25.72,25.7999,25.7,25.7999,1635,0
+IMPPP.US,D,20260204,000000,25.97,26,25.7,25.7753,2871,0
+IMPPP.US,D,20260209,000000,25.76,25.7601,25.1876,25.33,3354,0
+IMPPP.US,D,20260210,000000,25.63,25.77,25.5586,25.77,970,0
+IMPPP.US,D,20260211,000000,25.67,25.83,25.67,25.83,610,0
+IMPPP.US,D,20260212,000000,25.86,25.86,25.785,25.785,380,0
+IMPPP.US,D,20260213,000000,25.69,25.69,25.69,25.69,398,0
+IMPPP.US,D,20260217,000000,25.57,25.57,25.4,25.4,563,0
+IMPPP.US,D,20260218,000000,25.62,25.62,25.62,25.62,378,0
diff --git a/daily/us/nasdaq stocks/2/imsr.us.txt b/daily/us/nasdaq stocks/2/imsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66b7fba172ff87515f38143389865e57ed13ab1c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imsr.us.txt	
@@ -0,0 +1,326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMSR.US,D,20241011,000000,9.96,9.97,9.96,9.96,252278,0
+IMSR.US,D,20241014,000000,9.9686,9.9686,9.9686,9.9686,323,0
+IMSR.US,D,20241015,000000,9.96,9.97,9.9598,9.965,733654,0
+IMSR.US,D,20241016,000000,9.96,9.97,9.96,9.96,54089,0
+IMSR.US,D,20241017,000000,9.97,9.97,9.96,9.97,249745,0
+IMSR.US,D,20241018,000000,9.96,9.97,9.96,9.97,745093,0
+IMSR.US,D,20241021,000000,9.96,9.97,9.96,9.97,859762,0
+IMSR.US,D,20241022,000000,9.97,9.99,9.96,9.97,485752,0
+IMSR.US,D,20241023,000000,9.97,9.98,9.97,9.975,865543,0
+IMSR.US,D,20241024,000000,9.985,9.985,9.97,9.97,11015,0
+IMSR.US,D,20241025,000000,9.99,9.99,9.97,9.97,59106,0
+IMSR.US,D,20241028,000000,9.98,9.98,9.98,9.98,378,0
+IMSR.US,D,20241029,000000,9.9799,10.01,9.97,10.01,164524,0
+IMSR.US,D,20241030,000000,9.98,10,9.98,10,490270,0
+IMSR.US,D,20241031,000000,10,10,9.98,9.98,1501,0
+IMSR.US,D,20241101,000000,10,10,9.99,9.99,4122,0
+IMSR.US,D,20241104,000000,10.455,10.455,9.99,9.99,19663,0
+IMSR.US,D,20241105,000000,10.25,10.25,9.98,9.98,122904,0
+IMSR.US,D,20241106,000000,10.005,10.005,10,10,482181,0
+IMSR.US,D,20241107,000000,10.01,10.01,10,10.01,1311,0
+IMSR.US,D,20241108,000000,9.99,10,9.99,10,2678,0
+IMSR.US,D,20241111,000000,10,10.01,10,10.01,11687,0
+IMSR.US,D,20241112,000000,9.9978,10,9.99,10,18601,0
+IMSR.US,D,20241113,000000,10,10.01,10,10.01,126702,0
+IMSR.US,D,20241114,000000,10.005,10.01,10.005,10.01,3934,0
+IMSR.US,D,20241115,000000,10.01,10.01,10.01,10.01,2282,0
+IMSR.US,D,20241119,000000,10.0099,10.01,9.99,9.99,88875,0
+IMSR.US,D,20241120,000000,10.0033,10.0038,10,10,1777,0
+IMSR.US,D,20241121,000000,10,10,10,10,296,0
+IMSR.US,D,20241122,000000,9.99,10,9.99,10,314,0
+IMSR.US,D,20241125,000000,9.99,10.0035,9.99,10,1510,0
+IMSR.US,D,20241126,000000,10,10,10,10,208,0
+IMSR.US,D,20241127,000000,10.0005,10.0123,10.0005,10.01,77193,0
+IMSR.US,D,20241129,000000,10.01,10.0151,10.01,10.01,5350,0
+IMSR.US,D,20241202,000000,10.1221,10.48,9.9949,9.9999,15565,0
+IMSR.US,D,20241203,000000,10,10.05,9.9998,10,54753,0
+IMSR.US,D,20241205,000000,10,10.02,9.99,10.01,32327,0
+IMSR.US,D,20241206,000000,10.01,10.01,10.01,10.01,120488,0
+IMSR.US,D,20241209,000000,10,10.01,10,10.01,2625,0
+IMSR.US,D,20241211,000000,10.01,10.02,10,10.02,21329,0
+IMSR.US,D,20241212,000000,10.01,10.01,10.01,10.01,458,0
+IMSR.US,D,20241216,000000,10.01,10.01,10.01,10.01,282,0
+IMSR.US,D,20241217,000000,10.01,10.05,10,10.05,13159,0
+IMSR.US,D,20241218,000000,10.01,10.01,10.01,10.01,225103,0
+IMSR.US,D,20241219,000000,10.07,10.07,10.01,10.02,2176,0
+IMSR.US,D,20241220,000000,10.02,10.0377,10.01,10.0292,203911,0
+IMSR.US,D,20241223,000000,10.01,10.02,10,10.02,70401,0
+IMSR.US,D,20241224,000000,10.01,10.01,10.01,10.01,121,0
+IMSR.US,D,20241226,000000,10.01,10.01,10.01,10.01,172,0
+IMSR.US,D,20241227,000000,10.02,10.0276,10.01,10.0276,3522,0
+IMSR.US,D,20241230,000000,10.01,10.01,10.01,10.01,602,0
+IMSR.US,D,20241231,000000,10.02,10.03,10.02,10.02,9004,0
+IMSR.US,D,20250102,000000,10.02,10.03,10.02,10.03,60714,0
+IMSR.US,D,20250103,000000,10.02,10.03,10.02,10.03,265,0
+IMSR.US,D,20250106,000000,10.02,10.02,10.02,10.02,2256,0
+IMSR.US,D,20250107,000000,10.02,10.03,10.02,10.03,2919,0
+IMSR.US,D,20250108,000000,10.03,10.03,10.03,10.03,22608,0
+IMSR.US,D,20250110,000000,10.03,10.03,10.03,10.03,324,0
+IMSR.US,D,20250114,000000,10.04,10.05,10.0399,10.05,17259,0
+IMSR.US,D,20250116,000000,10.04,10.06,10.04,10.05,3925,0
+IMSR.US,D,20250117,000000,10.0489,10.0489,10.0489,10.0489,475,0
+IMSR.US,D,20250122,000000,10.04,10.05,10.04,10.05,36236,0
+IMSR.US,D,20250123,000000,10.25,10.2501,10.25,10.25,500,0
+IMSR.US,D,20250124,000000,10.12,10.12,10.05,10.1,14723,0
+IMSR.US,D,20250127,000000,10.08,10.08,10.05,10.05,836,0
+IMSR.US,D,20250128,000000,10.06,10.06,10.06,10.06,2608,0
+IMSR.US,D,20250129,000000,10.0601,10.0601,10.0601,10.0601,1055,0
+IMSR.US,D,20250130,000000,10.0624,10.0624,10.0624,10.0624,1104,0
+IMSR.US,D,20250131,000000,10.07,10.0799,10.07,10.0799,1260,0
+IMSR.US,D,20250203,000000,10.0952,10.0952,10.08,10.08,1249,0
+IMSR.US,D,20250204,000000,10.08,10.08,10.08,10.08,184,0
+IMSR.US,D,20250206,000000,10.08,10.08,10.08,10.08,740,0
+IMSR.US,D,20250207,000000,10.09,10.09,10.07,10.0889,11204,0
+IMSR.US,D,20250210,000000,10.09,10.11,10.08,10.11,1394,0
+IMSR.US,D,20250211,000000,10.08,10.11,10.08,10.08,3326,0
+IMSR.US,D,20250212,000000,10.09,10.11,10.0879,10.1,51500,0
+IMSR.US,D,20250213,000000,10.1001,10.101,10.1,10.1,2229,0
+IMSR.US,D,20250214,000000,10.1,10.1051,10.1,10.1008,1949,0
+IMSR.US,D,20250218,000000,10.1808,10.1808,10.1002,10.1171,1339,0
+IMSR.US,D,20250219,000000,10.12,10.12,10.11,10.12,1673,0
+IMSR.US,D,20250220,000000,10.1183,10.12,10.11,10.11,14785,0
+IMSR.US,D,20250221,000000,10.132,10.2008,10.11,10.11,78408,0
+IMSR.US,D,20250224,000000,10.11,10.115,10.11,10.115,2206,0
+IMSR.US,D,20250225,000000,10.11,10.15,10.11,10.13,12053,0
+IMSR.US,D,20250226,000000,10.13,10.13,10.13,10.13,155,0
+IMSR.US,D,20250228,000000,10.11,10.15,10.11,10.14,10413,0
+IMSR.US,D,20250303,000000,10.14,10.14,10.14,10.14,157,0
+IMSR.US,D,20250304,000000,10.14,10.14,10.12,10.12,2316,0
+IMSR.US,D,20250305,000000,10.15,10.15,10.14,10.15,637,0
+IMSR.US,D,20250306,000000,10.15,10.16,10.15,10.16,4184,0
+IMSR.US,D,20250307,000000,10.175,10.175,10.14,10.16,39330,0
+IMSR.US,D,20250310,000000,10.21,10.21,10.14,10.14,3181,0
+IMSR.US,D,20250311,000000,10.16,10.16,10.15,10.15,1068,0
+IMSR.US,D,20250312,000000,10.2,10.2,10.19,10.2,3250,0
+IMSR.US,D,20250314,000000,10.16,10.16,10.15,10.15,876,0
+IMSR.US,D,20250317,000000,10.14,10.14,10.14,10.14,872,0
+IMSR.US,D,20250318,000000,10.14,10.14,10.13,10.13,2438,0
+IMSR.US,D,20250319,000000,10.2,10.2,10.2,10.2,1107,0
+IMSR.US,D,20250324,000000,10.16,10.16,10.16,10.16,124,0
+IMSR.US,D,20250325,000000,10.13,10.14,10.12,10.14,1417,0
+IMSR.US,D,20250326,000000,10.69,10.95,10.54,10.8,6221296,0
+IMSR.US,D,20250327,000000,10.9,10.9,10.56,10.7,501285,0
+IMSR.US,D,20250328,000000,10.5938,10.6992,10.53,10.59,107820,0
+IMSR.US,D,20250331,000000,10.71,10.71,10.52,10.52,22657,0
+IMSR.US,D,20250401,000000,10.77,10.77,10.55,10.553,88735,0
+IMSR.US,D,20250402,000000,10.74,10.75,10.59,10.6,53344,0
+IMSR.US,D,20250403,000000,10.5,10.55,10.4,10.5,21101,0
+IMSR.US,D,20250404,000000,10.61,10.6135,10.49,10.605,8997,0
+IMSR.US,D,20250407,000000,10.4136,10.6,10.4136,10.6,138444,0
+IMSR.US,D,20250408,000000,10.5,10.6,10.495,10.6,30550,0
+IMSR.US,D,20250409,000000,10.4724,10.6,10.4724,10.6,48469,0
+IMSR.US,D,20250410,000000,10.58,10.65,10.5031,10.6,62258,0
+IMSR.US,D,20250411,000000,10.6766,10.75,10.6,10.74,78153,0
+IMSR.US,D,20250414,000000,10.68,10.75,10.68,10.74,391444,0
+IMSR.US,D,20250415,000000,10.74,10.75,10.7,10.75,92552,0
+IMSR.US,D,20250416,000000,10.6996,10.72,10.6996,10.715,88627,0
+IMSR.US,D,20250417,000000,10.6707,10.74,10.6707,10.72,670,0
+IMSR.US,D,20250422,000000,10.765,10.765,10.6,10.7,6416,0
+IMSR.US,D,20250423,000000,10.91,10.94,10.56,10.75,164525,0
+IMSR.US,D,20250424,000000,10.7,10.9,10.68,10.83,799637,0
+IMSR.US,D,20250425,000000,10.85,11.0985,10.8,10.95,113016,0
+IMSR.US,D,20250428,000000,11.19,11.19,10.81,10.83,239382,0
+IMSR.US,D,20250429,000000,10.968,10.968,10.7,10.85,62011,0
+IMSR.US,D,20250430,000000,10.75,10.98,10.5749,10.9,36839,0
+IMSR.US,D,20250501,000000,10.88,10.99,10.74,10.85,99530,0
+IMSR.US,D,20250502,000000,10.85,10.85,10.7597,10.825,167161,0
+IMSR.US,D,20250505,000000,10.8461,10.9,10.84,10.89,2618,0
+IMSR.US,D,20250506,000000,10.89,10.99,10.715,10.83,136432,0
+IMSR.US,D,20250507,000000,10.7416,10.95,10.7402,10.88,66478,0
+IMSR.US,D,20250508,000000,10.9,10.95,10.75,10.85,30611,0
+IMSR.US,D,20250509,000000,10.8363,10.925,10.7916,10.9,137283,0
+IMSR.US,D,20250512,000000,10.96,10.96,10.8301,10.915,67605,0
+IMSR.US,D,20250513,000000,10.9201,11.24,10.84,10.9,401136,0
+IMSR.US,D,20250514,000000,10.99,11.2,10.99,11.06,376953,0
+IMSR.US,D,20250515,000000,11.1,11.1,10.71,10.99,4915,0
+IMSR.US,D,20250516,000000,11.09,11.11,10.9,10.95,285889,0
+IMSR.US,D,20250519,000000,11.04,11.04,10.7404,10.975,26050,0
+IMSR.US,D,20250520,000000,11,11,10.73,10.87,83120,0
+IMSR.US,D,20250521,000000,10.87,10.9211,10.7614,10.91,41353,0
+IMSR.US,D,20250522,000000,10.88,10.95,10.835,10.94,140417,0
+IMSR.US,D,20250523,000000,11.59,12,11.32,11.75,4761482,0
+IMSR.US,D,20250527,000000,11.89,11.9,11.5,11.85,868858,0
+IMSR.US,D,20250528,000000,12,12,11.55,11.895,582432,0
+IMSR.US,D,20250529,000000,11.86,11.95,11.65,11.81,294624,0
+IMSR.US,D,20250530,000000,11.83,11.95,11.61,11.7,596134,0
+IMSR.US,D,20250602,000000,11.93,11.93,11.71,11.78,560131,0
+IMSR.US,D,20250603,000000,11.85,12.24,11.6379,11.83,1329878,0
+IMSR.US,D,20250604,000000,11.85,11.99,11.6,11.68,151611,0
+IMSR.US,D,20250605,000000,11.84,11.84,11.36,11.5,292467,0
+IMSR.US,D,20250606,000000,11.45,11.55,11.31,11.445,788948,0
+IMSR.US,D,20250609,000000,11.5,11.7,11.31,11.49,263122,0
+IMSR.US,D,20250610,000000,11.65,11.82,11.26,11.285,370917,0
+IMSR.US,D,20250611,000000,11.3,11.89,11.26,11.85,1444543,0
+IMSR.US,D,20250612,000000,12.01,12.1899,11.8101,11.9,710462,0
+IMSR.US,D,20250613,000000,11.86,11.9,11.6,11.7,238142,0
+IMSR.US,D,20250616,000000,11.62,12,11.61,11.8,432720,0
+IMSR.US,D,20250617,000000,11.69,11.7799,11.56,11.65,149709,0
+IMSR.US,D,20250618,000000,11.5,11.8,11.5,11.61,177754,0
+IMSR.US,D,20250620,000000,11.65,11.65,11.3206,11.65,537473,0
+IMSR.US,D,20250623,000000,11.7,11.72,11.26,11.36,344350,0
+IMSR.US,D,20250624,000000,11.35,11.58,11.31,11.55,763333,0
+IMSR.US,D,20250625,000000,11.6,11.64,10.9901,11.18,1460594,0
+IMSR.US,D,20250626,000000,11.4,11.4,11.18,11.2,334798,0
+IMSR.US,D,20250627,000000,11.25,11.39,11.18,11.19,233015,0
+IMSR.US,D,20250630,000000,11.25,11.27,11.1,11.1,578488,0
+IMSR.US,D,20250701,000000,11.11,11.38,11.1,11.11,92529,0
+IMSR.US,D,20250702,000000,11.1,11.1828,11.1,11.11,157026,0
+IMSR.US,D,20250703,000000,11.11,11.12,11.09,11.095,50632,0
+IMSR.US,D,20250707,000000,11.21,11.2332,10.9914,11.1,279683,0
+IMSR.US,D,20250708,000000,11.09,11.13,10.72,10.9,426486,0
+IMSR.US,D,20250709,000000,10.9,10.95,10.87,10.9,82136,0
+IMSR.US,D,20250710,000000,10.91,10.935,10.825,10.88,78105,0
+IMSR.US,D,20250711,000000,10.79,10.97,10.76,10.95,93585,0
+IMSR.US,D,20250714,000000,11.06,11.205,10.93,11.14,281977,0
+IMSR.US,D,20250715,000000,11.19,11.26,11.13,11.17,94263,0
+IMSR.US,D,20250716,000000,11.34,11.49,11.03,11.16,318540,0
+IMSR.US,D,20250717,000000,11.28,11.325,11.15,11.2,306387,0
+IMSR.US,D,20250718,000000,11.25,11.2597,11.01,11.06,293444,0
+IMSR.US,D,20250721,000000,11.26,11.3899,10.915,10.96,190502,0
+IMSR.US,D,20250722,000000,10.95,11.0547,10.95,11,102752,0
+IMSR.US,D,20250723,000000,10.98,11.16,10.98,11.08,145065,0
+IMSR.US,D,20250724,000000,11.15,11.33,11,11.19,484461,0
+IMSR.US,D,20250725,000000,11.1,11.1752,10.96,11.08,292619,0
+IMSR.US,D,20250728,000000,11.1,11.3,11.02,11.05,95468,0
+IMSR.US,D,20250729,000000,11.01,11.08,10.9449,11,674224,0
+IMSR.US,D,20250730,000000,11,11.05,10.9372,11,107818,0
+IMSR.US,D,20250731,000000,11,11,10.92,10.945,333763,0
+IMSR.US,D,20250801,000000,10.81,10.88,10.75,10.81,311395,0
+IMSR.US,D,20250804,000000,10.8,10.96,10.79,10.95,420117,0
+IMSR.US,D,20250805,000000,10.9,11.05,10.88,10.97,276302,0
+IMSR.US,D,20250806,000000,11.0383,11.0383,10.8706,10.94,328491,0
+IMSR.US,D,20250807,000000,10.95,11,10.92,10.96,146448,0
+IMSR.US,D,20250808,000000,11,11,10.85,10.88,41509,0
+IMSR.US,D,20250811,000000,10.9,10.9394,10.75,10.85,169166,0
+IMSR.US,D,20250812,000000,10.89,12,10.82,11.65,6136767,0
+IMSR.US,D,20250813,000000,11.99,12.01,11.53,11.72,1167086,0
+IMSR.US,D,20250814,000000,11.7,11.7,11.38,11.57,440469,0
+IMSR.US,D,20250815,000000,11.59,11.59,11.4601,11.51,250977,0
+IMSR.US,D,20250818,000000,11.52,11.98,11.45,11.77,742826,0
+IMSR.US,D,20250819,000000,11.72,11.73,11.35,11.47,419438,0
+IMSR.US,D,20250820,000000,11.51,11.54,11.28,11.46,201858,0
+IMSR.US,D,20250821,000000,11.59,11.68,11.34,11.36,134324,0
+IMSR.US,D,20250822,000000,11.47,11.61,11.36,11.47,367492,0
+IMSR.US,D,20250825,000000,11.49,11.75,11.43,11.66,334467,0
+IMSR.US,D,20250826,000000,11.73,11.75,11.51,11.6,312743,0
+IMSR.US,D,20250827,000000,11.6,11.76,11.6,11.7,268861,0
+IMSR.US,D,20250828,000000,11.68,11.865,11.64,11.77,1022601,0
+IMSR.US,D,20250829,000000,11.77,11.81,11.61,11.7,177480,0
+IMSR.US,D,20250902,000000,11.68,11.698,11.4935,11.5,250030,0
+IMSR.US,D,20250903,000000,11.48,11.6882,11.46,11.51,233836,0
+IMSR.US,D,20250904,000000,11.61,11.66,11.48,11.5,155422,0
+IMSR.US,D,20250905,000000,11.52,11.65,11.37,11.6,183607,0
+IMSR.US,D,20250908,000000,11.51,11.72,11.51,11.54,322657,0
+IMSR.US,D,20250909,000000,11.59,11.61,11.51,11.51,173596,0
+IMSR.US,D,20250910,000000,11.75,11.89,11.6,11.71,704416,0
+IMSR.US,D,20250911,000000,11.71,11.86,11.71,11.85,485789,0
+IMSR.US,D,20250912,000000,11.9,12.295,11.825,12.065,1216549,0
+IMSR.US,D,20250915,000000,12.29,12.4,12.15,12.305,1575634,0
+IMSR.US,D,20250916,000000,12.42,12.78,12.34,12.58,1410843,0
+IMSR.US,D,20250917,000000,12.73,12.89,12.57,12.7,721522,0
+IMSR.US,D,20250918,000000,12.75,12.97,12.64,12.8,1204549,0
+IMSR.US,D,20250919,000000,12.9,13.88,12.88,13.5,2416634,0
+IMSR.US,D,20250922,000000,13.84,13.95,13.6001,13.94,1659254,0
+IMSR.US,D,20250923,000000,15.29,16.48,14.52,15.78,7431231,0
+IMSR.US,D,20250924,000000,16.59,18.07,15.78,17.62,4658935,0
+IMSR.US,D,20250925,000000,16.5,17.7394,15.75,15.79,3504581,0
+IMSR.US,D,20250926,000000,16.21,16.89,15.11,15.81,2131730,0
+IMSR.US,D,20250929,000000,16.6,16.6511,15.16,15.28,1724227,0
+IMSR.US,D,20250930,000000,15.24,16.75,15.13,16.41,3515899,0
+IMSR.US,D,20251001,000000,16.75,16.92,15.83,16.06,1834911,0
+IMSR.US,D,20251002,000000,16.3,17.6,15.9201,16.88,2244151,0
+IMSR.US,D,20251003,000000,17.01,18.18,16.9,17.16,2102924,0
+IMSR.US,D,20251006,000000,18.75,18.8,17.61,17.87,2290277,0
+IMSR.US,D,20251007,000000,18.1,19.5999,16.44,17.39,2813314,0
+IMSR.US,D,20251008,000000,17.72,18.25,17,17.09,1361017,0
+IMSR.US,D,20251009,000000,17.55,18.62,17.15,18.07,1395514,0
+IMSR.US,D,20251010,000000,18.49,20.55,18,18.86,3535623,0
+IMSR.US,D,20251013,000000,21.69,21.97,20.4,21,2946859,0
+IMSR.US,D,20251014,000000,21.54,26,20.59,24.98,4629402,0
+IMSR.US,D,20251015,000000,29.95,31.5,24.0614,27.1,11776909,0
+IMSR.US,D,20251016,000000,29.52,29.95,23,23.26,6108318,0
+IMSR.US,D,20251017,000000,23.28,26.52,22.05,25.92,5009974,0
+IMSR.US,D,20251020,000000,27.02,27.1584,21.11,22.69,6037987,0
+IMSR.US,D,20251021,000000,22.83,23.6,18.86,19.19,5254635,0
+IMSR.US,D,20251022,000000,17.43,18,16.01,17.42,5378218,0
+IMSR.US,D,20251023,000000,17.1,19.5,17.1,19.05,2430514,0
+IMSR.US,D,20251024,000000,19.605,20.6,18.51,20.3,1777902,0
+IMSR.US,D,20251027,000000,21.47,21.6,17.85,17.885,2290763,0
+IMSR.US,D,20251028,000000,18.21,19.1,17.33,18.04,1554662,0
+IMSR.US,D,20251029,000000,19.6,21,18,19.1,2121400,0
+IMSR.US,D,20251030,000000,18.7,18.7899,16.05,16.46,2811703,0
+IMSR.US,D,20251031,000000,16.46,17.3986,15.75,17,1656480,0
+IMSR.US,D,20251103,000000,15.88,16.38,14.91,15.45,1945767,0
+IMSR.US,D,20251104,000000,14,14.75,13.55,13.66,2234107,0
+IMSR.US,D,20251105,000000,14.51,16,14.48,15.53,2348104,0
+IMSR.US,D,20251106,000000,15.02,15.49,13.58,13.7,1588442,0
+IMSR.US,D,20251107,000000,13.06,14.0599,12.82,13.91,1941963,0
+IMSR.US,D,20251110,000000,14.26,14.2852,13.2501,13.73,1340017,0
+IMSR.US,D,20251111,000000,13.49,13.75,12.81,13.44,860164,0
+IMSR.US,D,20251112,000000,13.35,14.28,12.85,13.48,1316947,0
+IMSR.US,D,20251113,000000,12.9,13.3071,11.88,12,1818798,0
+IMSR.US,D,20251114,000000,11.32,12.7,10.9,12.07,2702350,0
+IMSR.US,D,20251117,000000,11.42,12,10.8919,11.6,1543731,0
+IMSR.US,D,20251118,000000,11.35,12.29,11.06,11.85,1206132,0
+IMSR.US,D,20251119,000000,12,12.18,11.05,11.18,1404639,0
+IMSR.US,D,20251120,000000,11.3,11.9,10.03,10.17,1844868,0
+IMSR.US,D,20251121,000000,10.02,10.1099,9.21,9.62,2203425,0
+IMSR.US,D,20251124,000000,9.54,9.79,8.6509,8.81,2619256,0
+IMSR.US,D,20251125,000000,8.56,8.83,7.52,8.46,3200027,0
+IMSR.US,D,20251126,000000,8.52,9.29,7.66,9.09,2527120,0
+IMSR.US,D,20251128,000000,9.25,9.91,9.24,9.44,1576383,0
+IMSR.US,D,20251201,000000,9.05,9.13,8.48,8.72,1234361,0
+IMSR.US,D,20251202,000000,8.98,9.5,8.88,9.23,1402496,0
+IMSR.US,D,20251203,000000,9.04,9.725,8.5,9.6,1793001,0
+IMSR.US,D,20251204,000000,9.51,11.04,9.4,10.79,2255330,0
+IMSR.US,D,20251205,000000,10.5,10.5,9.13,9.31,1863885,0
+IMSR.US,D,20251208,000000,9.54,9.76,9.26,9.405,1267294,0
+IMSR.US,D,20251209,000000,9.26,9.5288,8.9,9.38,1367820,0
+IMSR.US,D,20251210,000000,9.2,9.485,8.72,9.2,1136615,0
+IMSR.US,D,20251211,000000,9.1,9.75,8.71,9.59,1233091,0
+IMSR.US,D,20251212,000000,9.57,10.07,8.79,8.82,1229393,0
+IMSR.US,D,20251215,000000,8.84,8.84,7.92,8.24,1816383,0
+IMSR.US,D,20251216,000000,8.06,8.5,7.95,8.11,1077961,0
+IMSR.US,D,20251217,000000,8.13,8.3531,7.05,7.09,2713156,0
+IMSR.US,D,20251218,000000,7.26,7.6228,7.24,7.46,1610312,0
+IMSR.US,D,20251219,000000,7.75,8.03,7.59,7.74,5816454,0
+IMSR.US,D,20251222,000000,7.71,8.055,7.36,7.49,1238959,0
+IMSR.US,D,20251223,000000,7.34,7.4,6.885,7.04,1738121,0
+IMSR.US,D,20251224,000000,7,7.1,6.825,7.04,773198,0
+IMSR.US,D,20251226,000000,7,7,6.51,6.86,1669282,0
+IMSR.US,D,20251229,000000,6.67,6.89,6.25,6.28,1675547,0
+IMSR.US,D,20251230,000000,6.25,6.38,5.95,6.12,2188274,0
+IMSR.US,D,20251231,000000,6.05,6.3,5.97,6.11,1513081,0
+IMSR.US,D,20260102,000000,6.28,6.53,6.14,6.53,1325087,0
+IMSR.US,D,20260105,000000,6.66,7.09,6.54,6.99,1977534,0
+IMSR.US,D,20260106,000000,8.635,9.2599,8.16,9.11,21887760,0
+IMSR.US,D,20260107,000000,9,9.5,8.51,8.57,4962576,0
+IMSR.US,D,20260108,000000,8.3,8.65,8.09,8.39,2489093,0
+IMSR.US,D,20260109,000000,9.34,9.73,8.6,9.37,5351969,0
+IMSR.US,D,20260112,000000,9.475,11.4,9.09,11.16,7284456,0
+IMSR.US,D,20260113,000000,11.62,12.2599,10.68,10.77,6922489,0
+IMSR.US,D,20260114,000000,10.63,11.7,10.31,10.5,4349545,0
+IMSR.US,D,20260115,000000,10.6,11.99,10.5108,11.38,3816940,0
+IMSR.US,D,20260116,000000,11.3,12.4514,11.3,11.69,3186522,0
+IMSR.US,D,20260120,000000,11,11.3,10.4,10.43,3487640,0
+IMSR.US,D,20260121,000000,11.16,11.8375,9.865,10.64,4823282,0
+IMSR.US,D,20260122,000000,11.8,13.525,11.6808,13.27,9704278,0
+IMSR.US,D,20260123,000000,12.74,13.06,11.94,12.4,4924603,0
+IMSR.US,D,20260126,000000,12.31,12.4166,10.44,10.49,5013535,0
+IMSR.US,D,20260127,000000,10.46,10.6,9.802,10.435,3546060,0
+IMSR.US,D,20260128,000000,10.5,10.82,9.98,10.41,3222680,0
+IMSR.US,D,20260129,000000,10.93,11.24,9.105,9.245,4905001,0
+IMSR.US,D,20260130,000000,9,9.57,8.84,9.11,2716671,0
+IMSR.US,D,20260202,000000,9.05,9.49,8.6,8.82,2335377,0
+IMSR.US,D,20260203,000000,8.9,9.2212,8.38,8.93,2213901,0
+IMSR.US,D,20260204,000000,8.8,8.81,7.65,7.99,3026819,0
+IMSR.US,D,20260205,000000,7.53,7.8,7.19,7.4,2121640,0
+IMSR.US,D,20260206,000000,7.7,8.35,7.5,8.31,2119585,0
+IMSR.US,D,20260209,000000,8.33,8.48,7.97,8.21,1748535,0
+IMSR.US,D,20260210,000000,8.02,8.14,7.7,7.8,1576359,0
+IMSR.US,D,20260211,000000,7.88,8.0298,7.03,7.41,1675258,0
+IMSR.US,D,20260212,000000,7.53,7.63,6.85,6.91,2396285,0
+IMSR.US,D,20260213,000000,6.94,7.32,6.76,7.04,1239371,0
+IMSR.US,D,20260217,000000,6.96,7.12,6.742,6.94,1200661,0
+IMSR.US,D,20260218,000000,6.94,7.24,6.8,6.87,1205574,0
diff --git a/daily/us/nasdaq stocks/2/imte.us.txt b/daily/us/nasdaq stocks/2/imte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38729f8ef0a852111c45bfd83268206088cd762b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imte.us.txt	
@@ -0,0 +1,2001 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMTE.US,D,20170811,000000,60,60,60,60,20,0
+IMTE.US,D,20170814,000000,64,65,64,65,42.5,0
+IMTE.US,D,20170815,000000,67,67,67,67,157.5,0
+IMTE.US,D,20170816,000000,67.5,67.5,67.5,67.5,82.2,0
+IMTE.US,D,20170817,000000,67.5,67.5,67.5,67.5,90.7,0
+IMTE.US,D,20170818,000000,68.5,68.5,68.5,68.5,56.2,0
+IMTE.US,D,20170821,000000,69.5,69.5,69.5,69.5,70,0
+IMTE.US,D,20170822,000000,70,70,70,70,40.6,0
+IMTE.US,D,20170824,000000,70,70,70,70,51,0
+IMTE.US,D,20170825,000000,71,71,71,71,100,0
+IMTE.US,D,20170828,000000,72,72,72,72,130.1,0
+IMTE.US,D,20170829,000000,72,72,72,72,30,0
+IMTE.US,D,20170830,000000,72,72,72,72,31.9,0
+IMTE.US,D,20170901,000000,73.5,73.5,73.5,73.5,51.5,0
+IMTE.US,D,20170905,000000,73.5,73.5,73.5,73.5,30.1,0
+IMTE.US,D,20170906,000000,73.5,73.5,73.5,73.5,30.9,0
+IMTE.US,D,20170907,000000,75,75,75,75,24.3,0
+IMTE.US,D,20170908,000000,75,75,75,75,54,0
+IMTE.US,D,20170912,000000,76.5,76.5,76.5,76.5,82.1,0
+IMTE.US,D,20170914,000000,77.5,77.5,77.5,77.5,111.7,0
+IMTE.US,D,20170915,000000,80.3,80.3,74.999,74.999,253.9,0
+IMTE.US,D,20170920,000000,73.4,79,73.4,79,45.8,0
+IMTE.US,D,20170921,000000,79.5,79.5,79.5,79.5,32.2,0
+IMTE.US,D,20170926,000000,75,75,75,75,20,0
+IMTE.US,D,20171004,000000,75,75,75,75,114.2,0
+IMTE.US,D,20171006,000000,71.2,71.2,71.2,71.2,10.6,0
+IMTE.US,D,20171122,000000,80.5,100,80.5,100,687.6,0
+IMTE.US,D,20171124,000000,96,100,80.6,81.263,522.8,0
+IMTE.US,D,20171128,000000,72,72,70,70,44.5,0
+IMTE.US,D,20171129,000000,70,70,60,60,278.6,0
+IMTE.US,D,20171201,000000,62.5,62.5,62.5,62.5,51.3,0
+IMTE.US,D,20171205,000000,68.6,68.6,68.6,68.6,10,0
+IMTE.US,D,20171206,000000,72.367,72.367,70,70,108.7,0
+IMTE.US,D,20171207,000000,70,71.5,68.001,70,434.1,0
+IMTE.US,D,20171211,000000,63,63,63,63,21,0
+IMTE.US,D,20171214,000000,56,56,56,56,40,0
+IMTE.US,D,20171221,000000,56.3,56.3,56.3,56.3,10.3,0
+IMTE.US,D,20171229,000000,56.3,56.3,56.3,56.3,99.7,0
+IMTE.US,D,20180102,000000,56,56,55.999,56,30,0
+IMTE.US,D,20180104,000000,50.4,52.6,50.4,52.6,57.4,0
+IMTE.US,D,20180108,000000,57,57,55,55,117,0
+IMTE.US,D,20180109,000000,56,59.5,56,56,303.3,0
+IMTE.US,D,20180110,000000,56.5,59.9,56.5,59.9,70,0
+IMTE.US,D,20180111,000000,55.275,62.5,55.275,58.6,323.4,0
+IMTE.US,D,20180116,000000,57.9,57.9,57.9,57.9,22.9,0
+IMTE.US,D,20180117,000000,58,58,58,58,16,0
+IMTE.US,D,20180123,000000,56.5,56.5,56,56,40.4,0
+IMTE.US,D,20180124,000000,56,56,56,56,10,0
+IMTE.US,D,20180131,000000,54.9,60,54.9,60,26.7,0
+IMTE.US,D,20180205,000000,54.2,54.2,52.7,52.7,20.6,0
+IMTE.US,D,20180208,000000,48,50,48,50,106.5,0
+IMTE.US,D,20180209,000000,50.4,50.4,50,50,40.2,0
+IMTE.US,D,20180213,000000,50.1,50.1,50,50,30,0
+IMTE.US,D,20180220,000000,44.2,47.1,44.2,44.3,200.1,0
+IMTE.US,D,20180221,000000,40.7,40.7,40.3,40.3,116,0
+IMTE.US,D,20180223,000000,42.4,42.4,42.4,42.4,81.3,0
+IMTE.US,D,20180302,000000,40,40,40,40,100,0
+IMTE.US,D,20180305,000000,43.9,43.9,43.9,43.9,80,0
+IMTE.US,D,20180308,000000,49,49,48.7,48.7,124.2,0
+IMTE.US,D,20180312,000000,41.2,41.2,40.3,40.3,210.2,0
+IMTE.US,D,20180313,000000,41.2,41.2,33.4,34.8,154.5,0
+IMTE.US,D,20180314,000000,38.2,38.2,38.2,38.2,24.9,0
+IMTE.US,D,20180315,000000,40.1,40.1,32.2,33.8,91.7,0
+IMTE.US,D,20180329,000000,31.9,31.9,31.9,31.9,39.6,0
+IMTE.US,D,20180402,000000,32.2,32.2,32.2,32.2,17.3,0
+IMTE.US,D,20180405,000000,31,31,31,31,10.8,0
+IMTE.US,D,20180406,000000,31.2,31.2,30,30,340.4,0
+IMTE.US,D,20180423,000000,24.6,24.6,24.2,24.2,364.5,0
+IMTE.US,D,20180424,000000,23,23,22.5,22.5,102.8,0
+IMTE.US,D,20180425,000000,22.288,22.4,20.3,21.374,382.9,0
+IMTE.US,D,20180426,000000,19.99,20,19,20,89,0
+IMTE.US,D,20180427,000000,22.4,22.4,18.5,18.5,49.7,0
+IMTE.US,D,20180430,000000,20,20,20,20,14.7,0
+IMTE.US,D,20180502,000000,23.9,412.599,22.914,219.5,218874.2,0
+IMTE.US,D,20180503,000000,322.5,440,300.1,321.1,85872.2,0
+IMTE.US,D,20180504,000000,220,280,170.201,201.1,49937.6,0
+IMTE.US,D,20180507,000000,190,221.277,161.7,168.2,24370.5,0
+IMTE.US,D,20180508,000000,187.9,198.672,160.1,185.027,28840.1,0
+IMTE.US,D,20180509,000000,171.1,180.9,166.5,166.5,10940.7,0
+IMTE.US,D,20180510,000000,167.8,170,105.401,111.8,22969.6,0
+IMTE.US,D,20180511,000000,122.5,130.6,112.426,115.801,15945.1,0
+IMTE.US,D,20180514,000000,118.9,217,114.441,189.5,128282.2,0
+IMTE.US,D,20180515,000000,212.9,215,157.1,169.5,30170.9,0
+IMTE.US,D,20180516,000000,151.5,173.9,151.5,163,9159.8,0
+IMTE.US,D,20180517,000000,162.5,168.646,146.6,146.6,6300.8,0
+IMTE.US,D,20180518,000000,146.6,156.3,143,143.5,4557.6,0
+IMTE.US,D,20180521,000000,152.9,155,140.11,155,3725.5,0
+IMTE.US,D,20180522,000000,163,163.8,146.5,150.4,7248.8,0
+IMTE.US,D,20180523,000000,150.44,159.9,135.6,145.1,8092.7,0
+IMTE.US,D,20180524,000000,146.146,158.119,145.6,151,4777.5,0
+IMTE.US,D,20180525,000000,151.101,151.101,147.3,148.8,3088.2,0
+IMTE.US,D,20180529,000000,142.6,154.2,142.6,145.5,2575.5,0
+IMTE.US,D,20180530,000000,147.797,153.134,146.025,149,968.2,0
+IMTE.US,D,20180531,000000,150.5,162.59,150,154.05,1697.6,0
+IMTE.US,D,20180601,000000,151.6,155.609,147.298,151.5,1690.1,0
+IMTE.US,D,20180604,000000,150.001,152,145.9,148.6,1296,0
+IMTE.US,D,20180605,000000,147.6,149.4,141.2,145.9,1089,0
+IMTE.US,D,20180606,000000,151.49,207.7,150.788,180.25,28646.8,0
+IMTE.US,D,20180607,000000,182.1,197.689,173,181.5,7408.9,0
+IMTE.US,D,20180608,000000,176.8,184.9,171.2,173.9,5458,0
+IMTE.US,D,20180611,000000,171.7,186.254,171.7,179.8,2622.4,0
+IMTE.US,D,20180612,000000,182,186.2,160,177.946,2886.7,0
+IMTE.US,D,20180613,000000,180,189.5,178.51,182.05,1839.2,0
+IMTE.US,D,20180614,000000,184.785,194.5,181.11,188.6,1621.9,0
+IMTE.US,D,20180615,000000,188.5,192.5,182.81,189.767,732.1,0
+IMTE.US,D,20180618,000000,189.151,192,182.81,189,1291.7,0
+IMTE.US,D,20180619,000000,186.5,192,175.71,190,2501.9,0
+IMTE.US,D,20180620,000000,186.73,191.926,181,191.926,1033.3,0
+IMTE.US,D,20180621,000000,195,195.7,180.046,186.4,841.3,0
+IMTE.US,D,20180622,000000,181.5,190.5,181.5,187.9,636.2,0
+IMTE.US,D,20180625,000000,180.5,194.999,180.5,183,1149.5,0
+IMTE.US,D,20180626,000000,180.003,183.352,163.8,168.2,1348.1,0
+IMTE.US,D,20180627,000000,170.86,187,170.86,175,305.1,0
+IMTE.US,D,20180628,000000,168.3,182.8,147.51,173.49,935.1,0
+IMTE.US,D,20180629,000000,166.4,176.045,166.4,173.6,954.8,0
+IMTE.US,D,20180702,000000,171.1,172.8,167.171,170,326.1,0
+IMTE.US,D,20180703,000000,165.6,170,165.5,166,150.9,0
+IMTE.US,D,20180705,000000,148,164.547,148,156,948.6,0
+IMTE.US,D,20180706,000000,156.5,158.8,154.67,155.123,354.2,0
+IMTE.US,D,20180709,000000,151.397,151.397,145.5,147.4,593.4,0
+IMTE.US,D,20180710,000000,148.5,149.4,148.5,149.4,154.6,0
+IMTE.US,D,20180711,000000,147.275,151.067,146.5,151.067,165,0
+IMTE.US,D,20180712,000000,151.1,154.781,144.818,154.781,155.7,0
+IMTE.US,D,20180713,000000,147.1,154.4,145,145.9,195.4,0
+IMTE.US,D,20180716,000000,144,144,130.39,136.404,772.3,0
+IMTE.US,D,20180717,000000,132,144.999,130.073,144.79,505.3,0
+IMTE.US,D,20180718,000000,134.95,142,134.95,138,1407.5,0
+IMTE.US,D,20180719,000000,138,180.4,135.582,138.1,5219.7,0
+IMTE.US,D,20180720,000000,140,141.4,136,136.072,1279.1,0
+IMTE.US,D,20180723,000000,136.627,139.407,130,136.1,1136.6,0
+IMTE.US,D,20180724,000000,135,136,115.24,120.1,926.7,0
+IMTE.US,D,20180725,000000,121.6,123.846,116.831,123.846,380.6,0
+IMTE.US,D,20180726,000000,124.815,124.815,124.815,124.815,74,0
+IMTE.US,D,20180727,000000,112.5,123.672,112.5,115.1,316.9,0
+IMTE.US,D,20180730,000000,112.435,115,102.647,107.5,613.4,0
+IMTE.US,D,20180731,000000,102.497,114.02,97.4,110.324,1024.9,0
+IMTE.US,D,20180801,000000,101.2,112,101.2,101.413,267.6,0
+IMTE.US,D,20180802,000000,114.99,115.5,110,110,1404,0
+IMTE.US,D,20180803,000000,115,118.635,111.997,115.853,136.7,0
+IMTE.US,D,20180806,000000,139.64,140,120.6,131.8,602.9,0
+IMTE.US,D,20180807,000000,138.3,138.3,133,135.6,155.2,0
+IMTE.US,D,20180808,000000,135.2,135.2,135.1,135.1,47.4,0
+IMTE.US,D,20180809,000000,135.1,138.997,119.9,125.4,917.9,0
+IMTE.US,D,20180810,000000,131.6,137.7,115.744,115.744,186.6,0
+IMTE.US,D,20180813,000000,127.168,127.168,112.089,112.089,186.8,0
+IMTE.US,D,20180814,000000,138.259,138.259,112.3,127.74,156.5,0
+IMTE.US,D,20180815,000000,121.526,128.1,111.38,128.1,81.8,0
+IMTE.US,D,20180816,000000,119.1,122.614,108.35,122.6,380.9,0
+IMTE.US,D,20180820,000000,128.7,134.4,110.1,124.5,555.4,0
+IMTE.US,D,20180822,000000,111.5,129,111.5,120.29,205.5,0
+IMTE.US,D,20180823,000000,121.763,129.759,121.763,121.763,71.2,0
+IMTE.US,D,20180824,000000,123,123.395,123,123.395,53,0
+IMTE.US,D,20180827,000000,111,119.5,111,119.5,82.8,0
+IMTE.US,D,20180828,000000,123.3,123.3,115.083,115.083,413.1,0
+IMTE.US,D,20180829,000000,120.724,132.8,119.75,127.266,687,0
+IMTE.US,D,20180830,000000,117,124,117,119,219.8,0
+IMTE.US,D,20180831,000000,119.713,119.89,116,116.042,818.4,0
+IMTE.US,D,20180904,000000,119.77,119.77,112.5,116.265,376.3,0
+IMTE.US,D,20180905,000000,112.501,116.085,112.501,116.085,41.5,0
+IMTE.US,D,20180906,000000,117.932,117.932,112.501,115.448,54.5,0
+IMTE.US,D,20180907,000000,112.501,112.501,112.501,112.501,55.1,0
+IMTE.US,D,20180910,000000,114.5,117.136,112.501,112.501,210.7,0
+IMTE.US,D,20180911,000000,112.5,112.5,96.03,106.074,410.7,0
+IMTE.US,D,20180912,000000,106.799,107.6,106.799,107.6,158.6,0
+IMTE.US,D,20180913,000000,107.4,107.4,100.5,104.162,90.6,0
+IMTE.US,D,20180914,000000,110.798,110.798,108.45,108.45,25,0
+IMTE.US,D,20180917,000000,104.996,114.497,97,99.805,186.1,0
+IMTE.US,D,20180918,000000,109.253,116.2,103.75,103.75,246.6,0
+IMTE.US,D,20180919,000000,109.745,114.786,102.01,104.9,326.7,0
+IMTE.US,D,20180920,000000,103.717,104.6,103.5,104.018,89.6,0
+IMTE.US,D,20180921,000000,100,109.5,98.945,102,616,0
+IMTE.US,D,20180924,000000,106.95,106.95,83.8,101.705,756.3,0
+IMTE.US,D,20180925,000000,100,100,100,100,17.6,0
+IMTE.US,D,20180927,000000,90.2,91.688,90.1,90.921,147.2,0
+IMTE.US,D,20180928,000000,87.69,90.2,87.69,90,73.5,0
+IMTE.US,D,20181001,000000,81,87.214,65.5,79.3,738.9,0
+IMTE.US,D,20181002,000000,81.5,129.999,75,88.3,3528.5,0
+IMTE.US,D,20181003,000000,97.5,97.5,80.5,83.744,975.2,0
+IMTE.US,D,20181004,000000,86.9,91.2,69.5,71.1,470.9,0
+IMTE.US,D,20181005,000000,70.2,79.6,70,74.8,986.3,0
+IMTE.US,D,20181008,000000,80.109,80.109,70.7,77.3,113.5,0
+IMTE.US,D,20181009,000000,80,80,68.5,71.5,1283.7,0
+IMTE.US,D,20181010,000000,75,83,65.2,69.05,1281.7,0
+IMTE.US,D,20181011,000000,72.5,72.5,67.2,69.5,360.7,0
+IMTE.US,D,20181012,000000,79.45,79.45,68.001,70,540.2,0
+IMTE.US,D,20181015,000000,73.229,73.229,67.2,67.2,130.5,0
+IMTE.US,D,20181017,000000,70.413,118.237,69.7,96.375,8656.8,0
+IMTE.US,D,20181018,000000,92.5,117.5,85.973,89.114,3023.7,0
+IMTE.US,D,20181019,000000,89.9,89.9,76,77.3,613.9,0
+IMTE.US,D,20181022,000000,73,77,66.9,67,1481.1,0
+IMTE.US,D,20181023,000000,65,69.8,65,66.7,1293.9,0
+IMTE.US,D,20181024,000000,65.2,68,65,66.104,734.6,0
+IMTE.US,D,20181025,000000,71.399,71.399,69.178,69.178,64.6,0
+IMTE.US,D,20181026,000000,65,77.652,65,65.5,2342.1,0
+IMTE.US,D,20181029,000000,67.8,67.8,65.001,66.253,223.9,0
+IMTE.US,D,20181030,000000,74.5,74.5,67.1,67.1,41.7,0
+IMTE.US,D,20181031,000000,68.704,69.542,55,57.9,2090.6,0
+IMTE.US,D,20181101,000000,57.7,65.299,55,58.5,2227.5,0
+IMTE.US,D,20181102,000000,59.7,65.243,57.267,57.267,730.5,0
+IMTE.US,D,20181105,000000,58.4,61,55,57.5,826.1,0
+IMTE.US,D,20181106,000000,64.625,78.3,57.854,65.7,5770.9,0
+IMTE.US,D,20181107,000000,74,74,63,67.901,741,0
+IMTE.US,D,20181108,000000,64.3,67.2,63.9,65.5,289.1,0
+IMTE.US,D,20181109,000000,64.2,71,64.2,70.1,101.2,0
+IMTE.US,D,20181112,000000,70.483,70.483,63.54,64.5,150,0
+IMTE.US,D,20181113,000000,67.7,67.7,64.7,65.7,129.7,0
+IMTE.US,D,20181115,000000,59.5,59.5,59.5,59.5,15.4,0
+IMTE.US,D,20181116,000000,59.5,70.602,59.5,59.5,286.4,0
+IMTE.US,D,20181119,000000,60.3,64.2,60.3,60.6,331.7,0
+IMTE.US,D,20181120,000000,64.494,64.494,54.2,54.2,592.5,0
+IMTE.US,D,20181121,000000,59.6,74.999,57.5,60.4,1301.6,0
+IMTE.US,D,20181123,000000,60.2,62,60.1,62,99.6,0
+IMTE.US,D,20181126,000000,61,61.305,52.09,58,321.6,0
+IMTE.US,D,20181127,000000,54,57.398,54,56.5,404.1,0
+IMTE.US,D,20181128,000000,55.401,56.597,55.401,56.596,70.5,0
+IMTE.US,D,20181129,000000,59.2,60,59.2,59.3,96.4,0
+IMTE.US,D,20181203,000000,58.518,60,57,57,162.7,0
+IMTE.US,D,20181204,000000,59.8,65.1,59.701,59.701,368.2,0
+IMTE.US,D,20181206,000000,58.5,59,58.5,59,85,0
+IMTE.US,D,20181207,000000,55.7,56.99,52,55.1,278.5,0
+IMTE.US,D,20181211,000000,66.8,66.8,52.2,56,334.7,0
+IMTE.US,D,20181213,000000,56.001,56.001,56.001,56.001,31.2,0
+IMTE.US,D,20181214,000000,51.7,51.7,51.2,51.7,61,0
+IMTE.US,D,20181217,000000,51.5,51.5,45.5,48.5,226.7,0
+IMTE.US,D,20181218,000000,50,50,40.1,49,497.1,0
+IMTE.US,D,20181219,000000,53.5,54,46.5,46.5,253.7,0
+IMTE.US,D,20181220,000000,46.8,48.094,44.174,47.4,236.9,0
+IMTE.US,D,20181221,000000,45.001,45.001,44,44,226.5,0
+IMTE.US,D,20181224,000000,44,44.22,44,44,69.7,0
+IMTE.US,D,20181226,000000,44,59.3,44,59.3,1031.5,0
+IMTE.US,D,20181227,000000,66.3,66.3,50.5,51.1,785.7,0
+IMTE.US,D,20181228,000000,50.8,60.8,50.5,54.3,403.2,0
+IMTE.US,D,20181231,000000,59.7,64.6,48.2,64.6,951.9,0
+IMTE.US,D,20190102,000000,63.8,70,60.413,69.973,448.3,0
+IMTE.US,D,20190103,000000,64.84,96.4,64.84,84,1173.6,0
+IMTE.US,D,20190104,000000,72.3,92,72.3,79.831,831,0
+IMTE.US,D,20190107,000000,79.8,84.7,72.5,73.001,635.3,0
+IMTE.US,D,20190108,000000,73.8,77.524,70.1,75,304.8,0
+IMTE.US,D,20190109,000000,73.999,94.6,66.1,70.35,3151.4,0
+IMTE.US,D,20190110,000000,77.3,82.3,64,65.1,705.8,0
+IMTE.US,D,20190111,000000,65.382,66.6,63.5,65.657,335.5,0
+IMTE.US,D,20190114,000000,63.7,63.7,56,58.6,305.1,0
+IMTE.US,D,20190115,000000,58.7,64,55.5,61,695.8,0
+IMTE.US,D,20190116,000000,59,84.1,53.1,75.4,4597.5,0
+IMTE.US,D,20190117,000000,72.5,75,70,70.1,593.9,0
+IMTE.US,D,20190118,000000,70.1,70.1,65,69.8,200.7,0
+IMTE.US,D,20190122,000000,69.7,69.7,62.6,69.7,79.6,0
+IMTE.US,D,20190123,000000,68.5,68.5,62.939,63.2,154.8,0
+IMTE.US,D,20190124,000000,66,66,57.6,61.047,594,0
+IMTE.US,D,20190125,000000,61.1,67.693,61.1,66.2,156.2,0
+IMTE.US,D,20190128,000000,66,74.8,66,67.9,6882,0
+IMTE.US,D,20190129,000000,66,70.35,65.3,65.3,526.7,0
+IMTE.US,D,20190130,000000,62.1,68.4,62.1,66.9,152.2,0
+IMTE.US,D,20190131,000000,65.239,66.5,59.2,61.2,396.6,0
+IMTE.US,D,20190201,000000,65,138.9,64.4,84,39868.4,0
+IMTE.US,D,20190204,000000,83.4,119.9,80.936,83.1,21199.6,0
+IMTE.US,D,20190205,000000,82.5,100,82.5,100,3413.1,0
+IMTE.US,D,20190206,000000,97.2,99,83,85,1656.5,0
+IMTE.US,D,20190207,000000,85,92.5,85,89.5,1019.6,0
+IMTE.US,D,20190208,000000,84.368,90.9,75,87.722,1541.4,0
+IMTE.US,D,20190211,000000,87.324,87.324,75,77.1,1165.8,0
+IMTE.US,D,20190212,000000,78.6,79,70.501,73,1464.9,0
+IMTE.US,D,20190213,000000,68,76.46,68,68.3,945.9,0
+IMTE.US,D,20190214,000000,68.3,73.6,65,70.025,1398.4,0
+IMTE.US,D,20190215,000000,69.4,73.6,69.4,71.1,724,0
+IMTE.US,D,20190219,000000,71.1,73.5,67,70.6,898.6,0
+IMTE.US,D,20190220,000000,66.533,75.1,66.533,68.843,307.6,0
+IMTE.US,D,20190221,000000,69.6,76,69.4,74.139,2104.7,0
+IMTE.US,D,20190222,000000,72.027,75.999,70.5,70.5,654.2,0
+IMTE.US,D,20190225,000000,78.392,90,67.8,87.656,2173.5,0
+IMTE.US,D,20190226,000000,80,83.4,78.101,83.4,509.3,0
+IMTE.US,D,20190227,000000,85.18,86.5,78.4,81,2421.3,0
+IMTE.US,D,20190228,000000,80.778,87.499,78.001,84,2719.6,0
+IMTE.US,D,20190301,000000,82.175,86.5,81.138,84,559,0
+IMTE.US,D,20190304,000000,81,104.6,81,87.4,4318.3,0
+IMTE.US,D,20190305,000000,89.201,98.1,84.192,86.6,778.9,0
+IMTE.US,D,20190306,000000,89.2,92.3,79,80.9,1681.9,0
+IMTE.US,D,20190307,000000,83.2,85,73.35,80.2,813.2,0
+IMTE.US,D,20190308,000000,80,80.1,72.3,79.9,1087.2,0
+IMTE.US,D,20190311,000000,76.542,87.3,74.355,82.8,1001.6,0
+IMTE.US,D,20190312,000000,80.3,90,75.375,89.5,1002.6,0
+IMTE.US,D,20190313,000000,89,96.5,85.169,88,2068.1,0
+IMTE.US,D,20190314,000000,88,92.971,85.201,88,1242.2,0
+IMTE.US,D,20190315,000000,88,98.9,85,95,1199.3,0
+IMTE.US,D,20190318,000000,95.5,95.5,89.4,94.8,576.4,0
+IMTE.US,D,20190319,000000,92,97.9,89.066,90.1,479.1,0
+IMTE.US,D,20190320,000000,85.713,93.4,85.713,90.425,542.8,0
+IMTE.US,D,20190321,000000,91.614,91.614,77,84.5,1590.2,0
+IMTE.US,D,20190322,000000,83.9,87.832,80.401,87.832,1013.7,0
+IMTE.US,D,20190325,000000,86.8,87.8,80.024,86.8,1815.1,0
+IMTE.US,D,20190326,000000,84,100,78.823,89.5,8451.1,0
+IMTE.US,D,20190327,000000,91,180,85.461,124,171458.8,0
+IMTE.US,D,20190328,000000,132,175,110.3,134,122813.2,0
+IMTE.US,D,20190329,000000,138.1,152.498,120,129.9,19510.3,0
+IMTE.US,D,20190401,000000,125.2,130,115.1,123.5,6827.9,0
+IMTE.US,D,20190402,000000,121,124.9,101.8,110,8288.8,0
+IMTE.US,D,20190403,000000,110,120,102.505,113.2,3161.7,0
+IMTE.US,D,20190404,000000,111.2,118,107,108.8,2321.3,0
+IMTE.US,D,20190405,000000,110,130,110,122,6996.6,0
+IMTE.US,D,20190408,000000,117.3,128.826,115.832,120,2875.4,0
+IMTE.US,D,20190409,000000,118.2,120.75,116.223,118.3,1075.2,0
+IMTE.US,D,20190410,000000,121.9,125.85,118.7,125,2539.8,0
+IMTE.US,D,20190411,000000,123.1,131,118.849,125.7,1644,0
+IMTE.US,D,20190412,000000,125.7,136.97,117.66,133.7,2994.4,0
+IMTE.US,D,20190415,000000,131.4,133.739,126.5,130,1475.9,0
+IMTE.US,D,20190416,000000,126.2,139.8,120.687,129.536,2020.2,0
+IMTE.US,D,20190417,000000,131.057,137.5,126.352,137.5,2785.3,0
+IMTE.US,D,20190418,000000,135.4,152.5,131.511,145.2,5067.6,0
+IMTE.US,D,20190422,000000,141.7,146.825,138.738,144.682,2543,0
+IMTE.US,D,20190423,000000,143.45,152.5,140.3,151,1710.9,0
+IMTE.US,D,20190424,000000,146.8,154.9,142.548,151.8,1426.5,0
+IMTE.US,D,20190425,000000,155.072,155.072,142.76,145.8,2677.8,0
+IMTE.US,D,20190426,000000,145,146.54,131.301,137,2160.8,0
+IMTE.US,D,20190429,000000,132.3,135.4,126.5,131,2082.8,0
+IMTE.US,D,20190430,000000,130.4,138.209,119.8,121,1526.5,0
+IMTE.US,D,20190501,000000,120.2,128.557,117.001,120.4,1011.1,0
+IMTE.US,D,20190502,000000,135,135,116.9,120.6,256.7,0
+IMTE.US,D,20190503,000000,117.5,117.5,106,115,651.6,0
+IMTE.US,D,20190506,000000,116.7,120.3,111.085,111.085,212.6,0
+IMTE.US,D,20190507,000000,106.2,113.861,106,106,996.4,0
+IMTE.US,D,20190508,000000,105,110.2,105,107.5,654.1,0
+IMTE.US,D,20190509,000000,107.124,109.7,90.601,93,1054.1,0
+IMTE.US,D,20190510,000000,95.475,106.2,95.475,98,357.7,0
+IMTE.US,D,20190513,000000,103.7,103.7,87,87,916.8,0
+IMTE.US,D,20190514,000000,89.099,90.6,82.3,83.7,3341.1,0
+IMTE.US,D,20190515,000000,80,83.1,75.538,80.4,2258.5,0
+IMTE.US,D,20190516,000000,82.4,90.166,78.1,82.2,2790.6,0
+IMTE.US,D,20190517,000000,80,81.2,75.1,75.2,555.2,0
+IMTE.US,D,20190520,000000,77.7,81.6,76.5,79.6,246.3,0
+IMTE.US,D,20190521,000000,79.3,79.3,75.6,75.6,51.4,0
+IMTE.US,D,20190522,000000,75.001,79,75.001,75.301,317.5,0
+IMTE.US,D,20190523,000000,75.3,82.8,73.9,76.5,784.9,0
+IMTE.US,D,20190524,000000,76.809,76.809,76.5,76.5,109.8,0
+IMTE.US,D,20190528,000000,81.8,81.8,75,75,532.7,0
+IMTE.US,D,20190529,000000,75.55,79.439,74.29,79.439,133.6,0
+IMTE.US,D,20190530,000000,77.2,79.053,74.598,78.1,1383.2,0
+IMTE.US,D,20190531,000000,79.1,81.154,73,75.2,552.3,0
+IMTE.US,D,20190603,000000,83,83,76.8,79.8,393.6,0
+IMTE.US,D,20190604,000000,77.9,81.899,77.5,81.467,177.6,0
+IMTE.US,D,20190605,000000,80,81.899,74.4,78.5,1838.9,0
+IMTE.US,D,20190606,000000,77.5,80.1,74.544,80.1,235,0
+IMTE.US,D,20190607,000000,79.624,88.59,78.288,79,592.7,0
+IMTE.US,D,20190610,000000,84,84,76.047,80.507,440.3,0
+IMTE.US,D,20190611,000000,83.55,88,79.5,79.5,488,0
+IMTE.US,D,20190612,000000,84,85,80.1,85,457.8,0
+IMTE.US,D,20190613,000000,85.1,85.1,84.8,84.8,47.7,0
+IMTE.US,D,20190614,000000,85.2,85.2,80.4,84.6,232.8,0
+IMTE.US,D,20190617,000000,82.3,88.509,77.219,87.898,236.6,0
+IMTE.US,D,20190618,000000,87.68,99.3,85.682,91.4,675.4,0
+IMTE.US,D,20190619,000000,91.5,91.5,91.5,91.5,25.6,0
+IMTE.US,D,20190620,000000,89.05,94,89,93.2,110,0
+IMTE.US,D,20190625,000000,94.4,114.8,92.8,100.32,3700.4,0
+IMTE.US,D,20190626,000000,104.122,113,91.5,95,1028.7,0
+IMTE.US,D,20190627,000000,86.001,96.1,86.001,93.5,163.4,0
+IMTE.US,D,20190628,000000,91.5,95.4,84,86.75,981.9,0
+IMTE.US,D,20190701,000000,102.6,102.6,87.5,90.5,692.5,0
+IMTE.US,D,20190702,000000,92.3,94.935,91.9,94.935,63.8,0
+IMTE.US,D,20190703,000000,90.253,90.253,88.5,88.5,68.9,0
+IMTE.US,D,20190705,000000,88.5,89.8,81.5,85.4,2814.2,0
+IMTE.US,D,20190708,000000,84.4,84.5,80.124,83.352,345.7,0
+IMTE.US,D,20190709,000000,81.101,84.718,77.6,84.718,779.6,0
+IMTE.US,D,20190710,000000,81.4,87.775,79.964,82.7,83.6,0
+IMTE.US,D,20190711,000000,79.716,79.716,79.1,79.1,61,0
+IMTE.US,D,20190712,000000,81,82,76.667,80.2,198.2,0
+IMTE.US,D,20190715,000000,75.602,79,75.602,78.722,97.8,0
+IMTE.US,D,20190716,000000,76.5,77.852,75.7,75.7,494.7,0
+IMTE.US,D,20190717,000000,77,81.971,77,79.866,139.3,0
+IMTE.US,D,20190718,000000,75.07,81.8,75.07,79.225,299.5,0
+IMTE.US,D,20190719,000000,81.325,81.325,77.174,77.174,78.3,0
+IMTE.US,D,20190722,000000,75.5,75.6,75,75.6,144.8,0
+IMTE.US,D,20190723,000000,77,79.95,75,75.124,165,0
+IMTE.US,D,20190724,000000,75,79.099,75,75,479.1,0
+IMTE.US,D,20190725,000000,77,77,75.375,76,43,0
+IMTE.US,D,20190726,000000,75.5,75.5,63.51,71.665,133.8,0
+IMTE.US,D,20190729,000000,70.9,75.6,70.9,75.6,50.3,0
+IMTE.US,D,20190730,000000,71.7,75.5,71.7,75.5,60.6,0
+IMTE.US,D,20190731,000000,72.6,75.451,72.6,75.451,41.4,0
+IMTE.US,D,20190801,000000,71.3,74,69.4,70.1,1089.5,0
+IMTE.US,D,20190802,000000,71.407,72.4,65,68,335.6,0
+IMTE.US,D,20190805,000000,73.7,73.7,66.008,66.008,214.6,0
+IMTE.US,D,20190806,000000,67.1,71.3,67.1,70.1,363.9,0
+IMTE.US,D,20190807,000000,69,71.559,66.675,67.3,780.3,0
+IMTE.US,D,20190808,000000,68.3,69,65.273,66.159,220.8,0
+IMTE.US,D,20190809,000000,68.03,71,65.753,65.753,174,0
+IMTE.US,D,20190812,000000,69.939,69.939,65.001,68.912,91.1,0
+IMTE.US,D,20190813,000000,67.9,67.9,67.9,67.9,54.2,0
+IMTE.US,D,20190814,000000,67,69.714,66.494,66.494,63.3,0
+IMTE.US,D,20190815,000000,70.307,70.307,66.138,70,109.9,0
+IMTE.US,D,20190816,000000,70.789,80.431,70.773,80.431,752.9,0
+IMTE.US,D,20190819,000000,81.674,83,70.6,81.35,373.4,0
+IMTE.US,D,20190820,000000,81.5,84.9,77.2,84.9,88.8,0
+IMTE.US,D,20190821,000000,87.4,87.6,80.2,84.75,197.5,0
+IMTE.US,D,20190822,000000,75,82.225,75,81.624,59.6,0
+IMTE.US,D,20190823,000000,84.7,84.7,84.7,84.7,16.7,0
+IMTE.US,D,20190826,000000,81.894,87,81.894,87,32.1,0
+IMTE.US,D,20190827,000000,83.8,83.8,73.948,79.85,215.1,0
+IMTE.US,D,20190828,000000,84.8,88.4,80,86.3,215.8,0
+IMTE.US,D,20190829,000000,78.893,80.968,78.893,80.968,324.9,0
+IMTE.US,D,20190830,000000,76.812,80,73.466,79,185.5,0
+IMTE.US,D,20190903,000000,75.2,80.549,75.2,80.549,63.4,0
+IMTE.US,D,20190905,000000,79,85.426,77.101,85.426,187.9,0
+IMTE.US,D,20190906,000000,86,86,73.4,78.05,266.3,0
+IMTE.US,D,20190909,000000,77.304,78.018,75.1,75.1,183.6,0
+IMTE.US,D,20190910,000000,78.25,78.25,71.569,75.698,66.8,0
+IMTE.US,D,20190911,000000,81,81,75.9,77.632,31.6,0
+IMTE.US,D,20190912,000000,76.755,84.4,72.1,80,167.5,0
+IMTE.US,D,20190916,000000,71.462,71.462,71.462,71.462,68.4,0
+IMTE.US,D,20190917,000000,75.416,75.416,71.9,71.9,47.6,0
+IMTE.US,D,20190918,000000,75.601,75.601,71.6,73.74,138.1,0
+IMTE.US,D,20190919,000000,75.071,75.071,71.128,74,56.1,0
+IMTE.US,D,20190920,000000,66.6,77.2,66.6,74,100.4,0
+IMTE.US,D,20190924,000000,73.47,73.47,73.431,73.431,51.9,0
+IMTE.US,D,20190925,000000,72.5,72.5,72.5,72.5,18.9,0
+IMTE.US,D,20190926,000000,74.598,74.598,69.3,71.3,769.6,0
+IMTE.US,D,20190927,000000,74.2,74.2,70.877,73.5,173.1,0
+IMTE.US,D,20190930,000000,66.7,72,66.7,68.35,773.8,0
+IMTE.US,D,20191001,000000,68,69.2,68,69.2,120.3,0
+IMTE.US,D,20191002,000000,67,67.1,66.6,66.7,120.6,0
+IMTE.US,D,20191003,000000,66.6,66.6,65,65.946,789.8,0
+IMTE.US,D,20191004,000000,65.8,66.136,65.8,66.136,144.8,0
+IMTE.US,D,20191007,000000,68,72.822,68,72.405,630.5,0
+IMTE.US,D,20191008,000000,73,73,73,73,11.8,0
+IMTE.US,D,20191009,000000,74,75,71.084,72.162,51.8,0
+IMTE.US,D,20191010,000000,71.964,73.8,69.624,73.8,59.2,0
+IMTE.US,D,20191011,000000,72.8,73,69.928,72,182.7,0
+IMTE.US,D,20191014,000000,71.204,73,68.304,73,461.9,0
+IMTE.US,D,20191015,000000,68.75,72.299,68.75,71,116.4,0
+IMTE.US,D,20191016,000000,68.7,70.9,67,70,71.5,0
+IMTE.US,D,20191017,000000,67.1,72.3,66.504,72.001,341.2,0
+IMTE.US,D,20191018,000000,70,72.635,70,70.1,80.2,0
+IMTE.US,D,20191021,000000,68.1,70.5,68.1,70.5,75.6,0
+IMTE.US,D,20191022,000000,72,72,72,72,10.6,0
+IMTE.US,D,20191023,000000,71.8,71.8,71.8,71.8,116.6,0
+IMTE.US,D,20191024,000000,69,72,67.271,68.5,217,0
+IMTE.US,D,20191025,000000,68.6,72.5,68.5,69.427,143.8,0
+IMTE.US,D,20191028,000000,69.138,69.4,68.968,69.4,118.6,0
+IMTE.US,D,20191029,000000,70.351,70.351,70.351,70.351,11.4,0
+IMTE.US,D,20191030,000000,69.418,69.749,69.418,69.749,45.1,0
+IMTE.US,D,20191031,000000,68,71,67.35,71,961.3,0
+IMTE.US,D,20191101,000000,68.6,70.4,68.1,68.894,71.9,0
+IMTE.US,D,20191104,000000,71.467,71.467,71.467,71.467,14.1,0
+IMTE.US,D,20191105,000000,70.1,71.834,70.1,71.834,104,0
+IMTE.US,D,20191106,000000,68.17,71.411,68.17,71.411,78.1,0
+IMTE.US,D,20191107,000000,65.575,71,65.575,70.6,151.1,0
+IMTE.US,D,20191111,000000,67.648,69.004,66.57,69.004,90.2,0
+IMTE.US,D,20191112,000000,71.422,71.422,68,68,119,0
+IMTE.US,D,20191113,000000,68.988,68.988,68.01,68.95,110.7,0
+IMTE.US,D,20191114,000000,68,69.596,65,69.596,402.8,0
+IMTE.US,D,20191115,000000,69,69.4,65,67.5,646,0
+IMTE.US,D,20191119,000000,62.3,65,61.84,64.984,126.2,0
+IMTE.US,D,20191120,000000,64.583,65.8,54.4,65.8,2314.7,0
+IMTE.US,D,20191121,000000,65.8,83,65.8,81.927,1487.8,0
+IMTE.US,D,20191122,000000,82,87.1,73.003,81.8,566.8,0
+IMTE.US,D,20191126,000000,72,78.8,72,77.264,335.2,0
+IMTE.US,D,20191204,000000,70.2,77.139,70,77.139,361.2,0
+IMTE.US,D,20191206,000000,71.513,77.5,71.513,75.549,610.3,0
+IMTE.US,D,20191209,000000,70.001,72.4,68.82,72.4,158.3,0
+IMTE.US,D,20191210,000000,71.459,75.7,70,75.7,120.7,0
+IMTE.US,D,20191211,000000,70.1,75,68,74.088,414.7,0
+IMTE.US,D,20191212,000000,71.932,77.1,71.932,77.1,84.6,0
+IMTE.US,D,20191216,000000,65,75,65,74.2,479.5,0
+IMTE.US,D,20191217,000000,76.6,76.6,76.6,76.6,10.2,0
+IMTE.US,D,20191218,000000,70,70,70,70,45.2,0
+IMTE.US,D,20191219,000000,76.457,76.793,70,75.865,143.9,0
+IMTE.US,D,20191220,000000,67.694,76.477,67.694,76.477,116.4,0
+IMTE.US,D,20191223,000000,77,101.5,75,98.437,3691.2,0
+IMTE.US,D,20191224,000000,100,118.185,90.5,94,2551.3,0
+IMTE.US,D,20191226,000000,99.7,108.899,87.3,89.9,802.4,0
+IMTE.US,D,20191227,000000,89.9,89.9,85,86.389,450.8,0
+IMTE.US,D,20191230,000000,87,97.94,85,94.9,436,0
+IMTE.US,D,20191231,000000,91.8,91.8,88.031,91.8,165,0
+IMTE.US,D,20200102,000000,89.9,94.813,85.3,93.558,84,0
+IMTE.US,D,20200103,000000,91.1,91.2,91.1,91.2,54.1,0
+IMTE.US,D,20200106,000000,83.8,91.91,81.062,91.094,320.4,0
+IMTE.US,D,20200107,000000,85.1,87.881,82.507,86.684,648.6,0
+IMTE.US,D,20200108,000000,82.6,93.4,82.6,84.8,3052.6,0
+IMTE.US,D,20200109,000000,83.3,92.253,83.3,90.94,248.3,0
+IMTE.US,D,20200110,000000,90.7,92.975,84,90,2000.3,0
+IMTE.US,D,20200113,000000,86.1,90.67,86,89.37,258.8,0
+IMTE.US,D,20200114,000000,90,95.966,89.252,92.36,552.8,0
+IMTE.US,D,20200115,000000,88.8,98,87.6,96.522,679.8,0
+IMTE.US,D,20200116,000000,98.569,98.977,85.501,89.85,2350.1,0
+IMTE.US,D,20200117,000000,96.5,96.5,87.101,91.95,513.9,0
+IMTE.US,D,20200121,000000,91.75,91.755,87.148,87.3,161,0
+IMTE.US,D,20200122,000000,88.8,90.3,85.425,87.772,1003.1,0
+IMTE.US,D,20200123,000000,91.555,91.555,86.631,87.772,137,0
+IMTE.US,D,20200124,000000,85.5,85.9,77.224,79.474,724.6,0
+IMTE.US,D,20200127,000000,78.187,83.179,78.187,83.168,145.3,0
+IMTE.US,D,20200128,000000,83.83,83.83,83.83,83.83,19,0
+IMTE.US,D,20200130,000000,78.7,84.745,78.7,84.745,58.9,0
+IMTE.US,D,20200203,000000,80,81.023,75,79.955,396.4,0
+IMTE.US,D,20200204,000000,79.157,82.434,72.2,74.465,525.5,0
+IMTE.US,D,20200205,000000,76.58,81.585,75,77.2,194.1,0
+IMTE.US,D,20200207,000000,75.9,84.971,75.5,79.5,1113.1,0
+IMTE.US,D,20200210,000000,82.581,82.581,75.517,78.535,577.2,0
+IMTE.US,D,20200211,000000,78,79.962,78,79.962,24.4,0
+IMTE.US,D,20200212,000000,75.066,78.277,74.5,78.277,136.7,0
+IMTE.US,D,20200213,000000,73.8,78.075,72.5,76.8,1172.7,0
+IMTE.US,D,20200214,000000,71.959,74.8,66,66,1626,0
+IMTE.US,D,20200218,000000,65,67.5,61,62.005,879.7,0
+IMTE.US,D,20200219,000000,62.001,66.061,62.001,64,171.7,0
+IMTE.US,D,20200220,000000,65,65.166,64.844,65.166,70.2,0
+IMTE.US,D,20200221,000000,66.072,66.072,64,64.665,39.6,0
+IMTE.US,D,20200224,000000,62,63,55.8,62.74,237.4,0
+IMTE.US,D,20200225,000000,56.2,66.7,52.668,61,1050.7,0
+IMTE.US,D,20200226,000000,56.09,66.9,56.09,59.08,866,0
+IMTE.US,D,20200227,000000,56,56,48.5,51.45,1517.2,0
+IMTE.US,D,20200228,000000,49.9,52.97,48.401,50.796,1250.9,0
+IMTE.US,D,20200302,000000,47.7,52.4,47.7,50.174,215.9,0
+IMTE.US,D,20200303,000000,54.9,54.9,48.5,50.4,327.3,0
+IMTE.US,D,20200304,000000,52.3,52.689,50.611,51.766,457.5,0
+IMTE.US,D,20200305,000000,49.182,50.317,46.545,48.5,377.1,0
+IMTE.US,D,20200306,000000,47,49.3,44.72,48.67,369.4,0
+IMTE.US,D,20200309,000000,40.5,47.5,40.1,43.603,714.6,0
+IMTE.US,D,20200310,000000,37.8,49.145,37.8,44.527,569.3,0
+IMTE.US,D,20200311,000000,44.3,44.645,36.6,41.5,1474.6,0
+IMTE.US,D,20200312,000000,29.9,43.5,29.9,35.7,406.4,0
+IMTE.US,D,20200313,000000,41.4,41.4,33.1,38.428,474.7,0
+IMTE.US,D,20200316,000000,37.5,38.57,32.126,34.4,502,0
+IMTE.US,D,20200317,000000,37.9,37.9,33.826,33.826,137.9,0
+IMTE.US,D,20200318,000000,35.6,35.6,29.3,31,187,0
+IMTE.US,D,20200319,000000,31.5,32.1,26.4,31.4,5837.1,0
+IMTE.US,D,20200320,000000,31.4,31.4,26.5,26.9,829.7,0
+IMTE.US,D,20200323,000000,26.5,30.899,26.5,29.5,1442.4,0
+IMTE.US,D,20200324,000000,29.6,30.587,26,28.921,2144.4,0
+IMTE.US,D,20200325,000000,31.09,35.088,28.172,31.6,1782.6,0
+IMTE.US,D,20200326,000000,31.9,31.9,28.6,28.6,988.9,0
+IMTE.US,D,20200327,000000,28.6,34.5,26,33,4931.9,0
+IMTE.US,D,20200330,000000,31.2,34.7,28.7,29.7,613.6,0
+IMTE.US,D,20200331,000000,31.5,38,28.766,31.641,3557.5,0
+IMTE.US,D,20200401,000000,31.01,32.9,30,30,907.9,0
+IMTE.US,D,20200402,000000,32.1,37,28.8,35.236,1357.4,0
+IMTE.US,D,20200403,000000,33.1,36.7,30.7,36.7,849.6,0
+IMTE.US,D,20200406,000000,37.5,37.894,33.5,35.8,588.9,0
+IMTE.US,D,20200407,000000,34.6,35,31,32.75,1656,0
+IMTE.US,D,20200408,000000,34.9,34.9,33.2,33.8,176.4,0
+IMTE.US,D,20200409,000000,35.5,35.5,32.6,33.5,237.8,0
+IMTE.US,D,20200413,000000,35.5,35.5,31.5,35,242.5,0
+IMTE.US,D,20200414,000000,33.005,35.1,33.005,34.2,1050,0
+IMTE.US,D,20200415,000000,34,35.4,32,35.1,251.1,0
+IMTE.US,D,20200416,000000,34.799,35.2,33.562,35.2,192.3,0
+IMTE.US,D,20200417,000000,33.951,36.3,33.5,34.9,510.8,0
+IMTE.US,D,20200420,000000,34,35.2,33.7,35,249.9,0
+IMTE.US,D,20200421,000000,35,45.4,30.502,45.4,10079.5,0
+IMTE.US,D,20200422,000000,44.5,52.4,37.5,39.472,7802.8,0
+IMTE.US,D,20200423,000000,43.3,43.3,34,38.295,1006.8,0
+IMTE.US,D,20200424,000000,37.5,38.949,34.087,34.5,1134,0
+IMTE.US,D,20200427,000000,34.7,38.6,33.101,34.3,1724.1,0
+IMTE.US,D,20200428,000000,34.2,36.7,31.202,33.338,1331.6,0
+IMTE.US,D,20200429,000000,32.9,36.7,32.9,33.3,2219.7,0
+IMTE.US,D,20200430,000000,35,35,31.3,33.4,404,0
+IMTE.US,D,20200501,000000,33,33,31.104,31.201,472.6,0
+IMTE.US,D,20200504,000000,32.702,33.632,29.3,31.4,2353.2,0
+IMTE.US,D,20200505,000000,32.4,37,30.973,36.1,10845.6,0
+IMTE.US,D,20200506,000000,36.1,42,31,33.5,14575.2,0
+IMTE.US,D,20200507,000000,30.2,37.8,30,33.4,5251.3,0
+IMTE.US,D,20200508,000000,32.5,35,32.5,34,1011.5,0
+IMTE.US,D,20200511,000000,33.8,34.1,31.3,32.75,1238.3,0
+IMTE.US,D,20200512,000000,33.35,34.099,31.5,31.533,589.8,0
+IMTE.US,D,20200513,000000,32.45,38.9,30.4,33.85,17219.1,0
+IMTE.US,D,20200514,000000,37.3,39.2,33.003,35.1,9155.4,0
+IMTE.US,D,20200515,000000,34.5,35,31.208,32.1,5964.2,0
+IMTE.US,D,20200518,000000,33.9,36.3,32,35.25,3696.6,0
+IMTE.US,D,20200519,000000,32.8,35.4,32.6,33.9,2907.2,0
+IMTE.US,D,20200520,000000,34.001,36,34.001,35.2,3751.8,0
+IMTE.US,D,20200521,000000,35.05,36.5,30.9,34.1,3130.5,0
+IMTE.US,D,20200522,000000,33,34.9,32.1,33.61,1006.4,0
+IMTE.US,D,20200526,000000,33.7,35.7,33,35.7,2938.3,0
+IMTE.US,D,20200527,000000,34.9,39.6,33.8,37.55,9027.7,0
+IMTE.US,D,20200528,000000,38,43.7,35.977,37.1,11395.3,0
+IMTE.US,D,20200529,000000,37.2,37.2,35.5,36,931,0
+IMTE.US,D,20200601,000000,35.75,41.5,35.604,36.5,5691.4,0
+IMTE.US,D,20200602,000000,38.1,38.4,34.4,35,14287.5,0
+IMTE.US,D,20200603,000000,35,37.2,32.3,35.9,24893.2,0
+IMTE.US,D,20200604,000000,37.5,44,36,39.4,39338.3,0
+IMTE.US,D,20200605,000000,38.5,38.5,33,34.8,19072.5,0
+IMTE.US,D,20200608,000000,34.8,37,34.301,35.1,5407.2,0
+IMTE.US,D,20200609,000000,34.2,36.7,34.2,35.7,3754.9,0
+IMTE.US,D,20200610,000000,35.3,44,35.3,38,36484.4,0
+IMTE.US,D,20200611,000000,40.2,41,34.6,34.8,17639,0
+IMTE.US,D,20200612,000000,35.8,40.9,35,38.594,11974.2,0
+IMTE.US,D,20200615,000000,40,46.8,36,41.4,36435.4,0
+IMTE.US,D,20200616,000000,40.6,45.3,38.9,44,68007.5,0
+IMTE.US,D,20200617,000000,80,133.1,52.8,55,457545.2,0
+IMTE.US,D,20200618,000000,51,61.3,48.3,59.5,46072.3,0
+IMTE.US,D,20200619,000000,55.3,57.55,47.8,52.5,20721,0
+IMTE.US,D,20200622,000000,49.2,52.4,47.6,48.8,7448.9,0
+IMTE.US,D,20200623,000000,47.7,49.5,45.6,46.3,8944,0
+IMTE.US,D,20200624,000000,45.4,45.6,38.7,39,11338,0
+IMTE.US,D,20200625,000000,39.1,43.8,39.1,43.4,8412.6,0
+IMTE.US,D,20200626,000000,43,43.1,37,38.5,6662.7,0
+IMTE.US,D,20200629,000000,38,39.999,33,35,9558.3,0
+IMTE.US,D,20200630,000000,34.5,38.499,33.8,36.9,9287.9,0
+IMTE.US,D,20200701,000000,36,38,34.8,37.2,4761.6,0
+IMTE.US,D,20200702,000000,36.7,40,35.7,37.6,5336.6,0
+IMTE.US,D,20200706,000000,37,38.599,36.1,37.6,4724.9,0
+IMTE.US,D,20200707,000000,36.7,38.8,36.7,38.2,1681.6,0
+IMTE.US,D,20200708,000000,37.5,38.4,36.6,38.3,2543.7,0
+IMTE.US,D,20200709,000000,37.4,38.9,36.7,37.6,1522.4,0
+IMTE.US,D,20200710,000000,38.5,38.5,35.3,36.1,2295.9,0
+IMTE.US,D,20200713,000000,36.2,37.799,33.795,34.7,3529.9,0
+IMTE.US,D,20200714,000000,33.9,35.1,33.9,34.7,1269.5,0
+IMTE.US,D,20200715,000000,34.7,36.1,34,35.4,1825.4,0
+IMTE.US,D,20200716,000000,34.5,42.3,34.5,37.6,21881.1,0
+IMTE.US,D,20200717,000000,36.8,38.39,35.7,36.4,2638.8,0
+IMTE.US,D,20200720,000000,36.2,38.5,35.659,36.3,2574.2,0
+IMTE.US,D,20200721,000000,36.4,36.8,35.2,35.5,1706.1,0
+IMTE.US,D,20200722,000000,35.1,38.5,35.002,37.7,3502.4,0
+IMTE.US,D,20200723,000000,38.5,38.5,35.5,36,2416.5,0
+IMTE.US,D,20200724,000000,37.7,37.7,34,35.2,2067.9,0
+IMTE.US,D,20200727,000000,35.1,37.8,35.1,35.3,1263.3,0
+IMTE.US,D,20200728,000000,35.1,36.1,35.1,35.2,613.7,0
+IMTE.US,D,20200729,000000,36.899,36.899,34.9,35.1,1025.6,0
+IMTE.US,D,20200730,000000,36.163,38.5,35.1,35.9,5797.2,0
+IMTE.US,D,20200731,000000,35.5,36.1,34.1,34.9,2878,0
+IMTE.US,D,20200803,000000,35.488,36.799,34.589,34.9,858.5,0
+IMTE.US,D,20200804,000000,35.9,38.2,35.9,36.8,4357.5,0
+IMTE.US,D,20200805,000000,37.8,38.8,36.7,38.691,2683.7,0
+IMTE.US,D,20200806,000000,38.1,47.998,37.8,46.401,29081.5,0
+IMTE.US,D,20200807,000000,45,48.1,39.1,40.1,14357.2,0
+IMTE.US,D,20200810,000000,40.6,43.7,39.1,40.1,3276.8,0
+IMTE.US,D,20200811,000000,41.4,41.4,38.3,38.3,6456,0
+IMTE.US,D,20200812,000000,39.4,41.75,38.3,41.4,4844.4,0
+IMTE.US,D,20200813,000000,41.8,42.6,38.1,38.1,3820.9,0
+IMTE.US,D,20200814,000000,40.5,40.5,36.1,37.3,2297.3,0
+IMTE.US,D,20200817,000000,38,39,36.501,37.8,1280.2,0
+IMTE.US,D,20200818,000000,37,38,36,36.7,2031.9,0
+IMTE.US,D,20200819,000000,36.7,36.9,35.2,35.2,1305.7,0
+IMTE.US,D,20200820,000000,35.3,36.8,35,35.2,1741.8,0
+IMTE.US,D,20200821,000000,35.9,36.1,35.1,35.3,1186.8,0
+IMTE.US,D,20200824,000000,36.3,36.3,33.064,33.5,2915.9,0
+IMTE.US,D,20200825,000000,32.9,34.861,32.9,33.6,891.5,0
+IMTE.US,D,20200826,000000,34.3,35,32.801,35,579.9,0
+IMTE.US,D,20200827,000000,33.9,36.7,33.021,36.1,4257.9,0
+IMTE.US,D,20200828,000000,36.9,36.9,34.3,34.6,932.8,0
+IMTE.US,D,20200831,000000,33.7,36.2,33.7,34.7,1001,0
+IMTE.US,D,20200901,000000,35,41.6,33.9,39,10728.5,0
+IMTE.US,D,20200902,000000,40.35,40.35,37.2,39.8,1759.2,0
+IMTE.US,D,20200903,000000,37.9,40,37,39.9,2374.8,0
+IMTE.US,D,20200904,000000,38.5,39.1,34.3,38.8,1554.8,0
+IMTE.US,D,20200908,000000,38.1,38.6,36.1,36.1,1962.5,0
+IMTE.US,D,20200909,000000,36.9,38.7,36.2,36.4,1995.9,0
+IMTE.US,D,20200910,000000,36.8,37.5,36,36.5,1539,0
+IMTE.US,D,20200911,000000,36.75,36.76,35.24,36.5,267.7,0
+IMTE.US,D,20200914,000000,36.2,37,36,36.7,938.7,0
+IMTE.US,D,20200915,000000,37.5,38,36.7,36.7,994.5,0
+IMTE.US,D,20200916,000000,37.2,38.443,36.65,37.464,1440,0
+IMTE.US,D,20200917,000000,36.9,40.5,36.85,37.5,4704.9,0
+IMTE.US,D,20200918,000000,37.045,40.465,37.001,39.4,3123.4,0
+IMTE.US,D,20200921,000000,40.6,41.368,38,38,2008.7,0
+IMTE.US,D,20200922,000000,39.7,39.7,39,39.5,358.4,0
+IMTE.US,D,20200923,000000,38.9,41.58,35.6,36,3450.4,0
+IMTE.US,D,20200924,000000,35.7,38.6,35.4,37.8,1866.9,0
+IMTE.US,D,20200925,000000,37.5,39.6,37.5,38,632.4,0
+IMTE.US,D,20200928,000000,39.3,39.3,37.5,37.553,1641,0
+IMTE.US,D,20200929,000000,37.619,37.7,35.7,36.1,2612.2,0
+IMTE.US,D,20200930,000000,36.3,40.4,36.2,37.6,7224.5,0
+IMTE.US,D,20201001,000000,39.8,40.1,37,37.3,1632.2,0
+IMTE.US,D,20201002,000000,37.2,39.1,36,37.4,2769.6,0
+IMTE.US,D,20201005,000000,37,38.3,37,38.2,671.2,0
+IMTE.US,D,20201006,000000,37.5,39.9,37.4,39.9,550.1,0
+IMTE.US,D,20201007,000000,38.5,48.8,37.55,42,46341.1,0
+IMTE.US,D,20201008,000000,41.7,42.799,37,38.2,5182.2,0
+IMTE.US,D,20201009,000000,38.2,39.7,37.81,38.4,987.5,0
+IMTE.US,D,20201012,000000,37.7,42,37.5,38.47,5136.9,0
+IMTE.US,D,20201013,000000,38.3,39.2,37.73,38.5,582.2,0
+IMTE.US,D,20201014,000000,38.5,39.95,37.9,37.9,556.5,0
+IMTE.US,D,20201015,000000,37.682,39.5,37.386,38.3,2046.5,0
+IMTE.US,D,20201016,000000,40.199,47,39.2,45.5,47039.1,0
+IMTE.US,D,20201019,000000,43.1,45.8,40.1,40.1,13068.6,0
+IMTE.US,D,20201020,000000,40.1,44.2,39.3,39.3,6032.7,0
+IMTE.US,D,20201021,000000,40.982,41.473,39.7,40.1,1798.1,0
+IMTE.US,D,20201022,000000,40.899,45.699,40.799,44.5,7309.1,0
+IMTE.US,D,20201023,000000,43.7,48.25,41.4,48.25,26921.6,0
+IMTE.US,D,20201026,000000,46,46.3,41.63,44.2,14928.5,0
+IMTE.US,D,20201027,000000,43,44.121,40.3,41.2,4857.5,0
+IMTE.US,D,20201028,000000,42.4,42.4,37.8,39.7,6829.5,0
+IMTE.US,D,20201029,000000,39.3,40.75,37.915,39.9,3200.3,0
+IMTE.US,D,20201030,000000,38.488,39.6,38,38.1,954.1,0
+IMTE.US,D,20201102,000000,38.722,39.6,37.9,38.8,1899.3,0
+IMTE.US,D,20201103,000000,39.5,41,39,40,1534,0
+IMTE.US,D,20201104,000000,40,41.5,40,41.4,1704.1,0
+IMTE.US,D,20201105,000000,41.4,47.257,39.8,46.1,18584.8,0
+IMTE.US,D,20201106,000000,41.9,46.45,40.8,41.9,4492.9,0
+IMTE.US,D,20201109,000000,41.9,43,40.4,40.4,2282.3,0
+IMTE.US,D,20201110,000000,40.901,44.096,40.901,42,4162.6,0
+IMTE.US,D,20201111,000000,45,45,42.3,42.95,605.9,0
+IMTE.US,D,20201112,000000,42.6,44.15,40.9,42.9,1436.5,0
+IMTE.US,D,20201113,000000,42.3,42.33,41.3,41.5,1304.7,0
+IMTE.US,D,20201116,000000,43.7,43.7,41.955,42.9,2567.8,0
+IMTE.US,D,20201117,000000,43.7,43.887,41.76,42.2,1024,0
+IMTE.US,D,20201118,000000,42.65,44,42,43,3337,0
+IMTE.US,D,20201119,000000,43,46.894,43,43.9,12547.4,0
+IMTE.US,D,20201120,000000,43.5,56.491,43.5,50.7,71970.1,0
+IMTE.US,D,20201123,000000,49,49.25,44.8,46.7,10056.3,0
+IMTE.US,D,20201124,000000,45.9,48.633,45.236,46.6,5289,0
+IMTE.US,D,20201125,000000,45.7,48.9,43.5,45.5,10736.9,0
+IMTE.US,D,20201127,000000,45.5,46,43.2,43.7,3793.5,0
+IMTE.US,D,20201130,000000,46,46.1,43.6,46,3157,0
+IMTE.US,D,20201201,000000,44.8,45.8,44.2,44.9,3861.7,0
+IMTE.US,D,20201202,000000,44.1,44.1,41.8,42.3,3226.5,0
+IMTE.US,D,20201203,000000,42.7,43,41.7,41.7,1216.2,0
+IMTE.US,D,20201204,000000,43.5,43.8,41.8,41.9,1317.4,0
+IMTE.US,D,20201207,000000,42.1,43.05,41.3,42.3,1595,0
+IMTE.US,D,20201208,000000,42.3,44.4,41.507,43.4,28519.9,0
+IMTE.US,D,20201209,000000,44,44.1,41.6,41.8,10318.9,0
+IMTE.US,D,20201210,000000,41.5,42.5,41.4,42,3324.1,0
+IMTE.US,D,20201211,000000,43,43,41.3,41.5,2158.1,0
+IMTE.US,D,20201214,000000,42,42.5,39.9,40,6069,0
+IMTE.US,D,20201215,000000,40.5,40.5,38.2,39.7,3324.1,0
+IMTE.US,D,20201216,000000,38.7,39.6,38.509,39,870,0
+IMTE.US,D,20201217,000000,40.2,43.8,39.05,39.1,36495.8,0
+IMTE.US,D,20201218,000000,40.3,41.09,39.5,40.5,3573.6,0
+IMTE.US,D,20201221,000000,40,43,39.2,41,16009.7,0
+IMTE.US,D,20201222,000000,41.5,41.5,40.1,40.4,4531.4,0
+IMTE.US,D,20201223,000000,41.4,42,39.9,40.4,7380,0
+IMTE.US,D,20201224,000000,40.2,40.532,39,39.6,1516.6,0
+IMTE.US,D,20201228,000000,39.5,46.5,38,39.5,51556.4,0
+IMTE.US,D,20201229,000000,56.3,69,40,44.1,533083.8,0
+IMTE.US,D,20201230,000000,41.7,43.8,38,41.5,55967.8,0
+IMTE.US,D,20201231,000000,40.9,42.4,38.6,39,54892.4,0
+IMTE.US,D,20210104,000000,38.9,41.9,35.9,36.7,20600,0
+IMTE.US,D,20210105,000000,36.3,38.365,36.3,37.5,7788.3,0
+IMTE.US,D,20210106,000000,37.6,41.8,37.5,38.3,60020.6,0
+IMTE.US,D,20210107,000000,38.1,49.3,38.1,44.9,225706.5,0
+IMTE.US,D,20210108,000000,41.05,45.699,39.2,42.9,69892.4,0
+IMTE.US,D,20210111,000000,41.5,44.3,40.701,41.8,35492.2,0
+IMTE.US,D,20210112,000000,42.4,43.81,41.3,41.4,29446.7,0
+IMTE.US,D,20210113,000000,41.9,43.2,41.6,41.9,13719.6,0
+IMTE.US,D,20210114,000000,42.3,45.6,42.1,42.5,42199.3,0
+IMTE.US,D,20210115,000000,42.5,42.5,40.5,40.5,16925.5,0
+IMTE.US,D,20210119,000000,41.2,42.2,40.9,42,6924.2,0
+IMTE.US,D,20210120,000000,41.7,42.115,39.4,40.1,11414.5,0
+IMTE.US,D,20210121,000000,40.2,41.914,40.101,40.7,5897.7,0
+IMTE.US,D,20210122,000000,41,42.8,40.137,42,17308.9,0
+IMTE.US,D,20210125,000000,41.4,42.7,40.5,41.2,11671.9,0
+IMTE.US,D,20210126,000000,41.5,46,41.5,43.4,56094.9,0
+IMTE.US,D,20210127,000000,42.6,49.096,41.1,43.5,65110.3,0
+IMTE.US,D,20210128,000000,43.5,55,42.2,45.8,115050.9,0
+IMTE.US,D,20210129,000000,47.1,53.599,42,51.1,105610.5,0
+IMTE.US,D,20210201,000000,68.4,89,56.1,59.6,1646441.8,0
+IMTE.US,D,20210202,000000,52.4,53.5,46.5,52.3,94352.8,0
+IMTE.US,D,20210203,000000,50.9,58.1,48.2,50.2,120324.8,0
+IMTE.US,D,20210204,000000,52,53.5,49.418,50.7,30721.7,0
+IMTE.US,D,20210205,000000,50.5,52.319,49.8,50.6,33988.8,0
+IMTE.US,D,20210208,000000,50.2,53.5,49,52.9,31796,0
+IMTE.US,D,20210209,000000,52.9,54.3,51.013,53.3,20409.8,0
+IMTE.US,D,20210210,000000,53.3,55.8,49.7,52,33246.4,0
+IMTE.US,D,20210211,000000,52.8,53.7,50.4,50.7,8737.7,0
+IMTE.US,D,20210212,000000,51.5,53.9,50.55,52.1,26902.4,0
+IMTE.US,D,20210216,000000,53.5,57,53.3,55.8,18214.4,0
+IMTE.US,D,20210217,000000,56.6,63.236,56,61.2,68408.5,0
+IMTE.US,D,20210218,000000,57.9,59.4,53.5,53.5,35840.5,0
+IMTE.US,D,20210219,000000,55.2,58.8,53.9,55.2,5647.7,0
+IMTE.US,D,20210222,000000,54.9,57.6,54,54.8,23362.6,0
+IMTE.US,D,20210223,000000,45.9,45.9,45.9,45.9,25665.1,0
+IMTE.US,D,20210224,000000,47,50.57,47,48.3,10073.9,0
+IMTE.US,D,20210225,000000,47.1,48.2,43.4,44.3,9428.6,0
+IMTE.US,D,20210226,000000,44.5,46.4,43,43.8,5645.7,0
+IMTE.US,D,20210301,000000,44.7,47.893,44.7,46.9,3722.9,0
+IMTE.US,D,20210302,000000,46.9,49.2,46.547,46.6,16672,0
+IMTE.US,D,20210303,000000,47.5,47.5,43.9,44.1,4346.8,0
+IMTE.US,D,20210304,000000,43.1,45.479,38.8,39,10385,0
+IMTE.US,D,20210305,000000,40.5,40.5,37,38.6,6546,0
+IMTE.US,D,20210308,000000,38.8,43.8,38.8,40.1,6270.5,0
+IMTE.US,D,20210309,000000,42.2,42.8,41,41.2,2143.9,0
+IMTE.US,D,20210310,000000,41.5,44.5,41.4,43.8,3746.1,0
+IMTE.US,D,20210311,000000,43.6,48.499,43.6,47.4,35587.8,0
+IMTE.US,D,20210312,000000,47.1,47.4,45.703,46.3,3014.3,0
+IMTE.US,D,20210315,000000,46.3,64.8,46.1,55.8,156324.3,0
+IMTE.US,D,20210316,000000,54,54.8,46.05,46.7,62413.8,0
+IMTE.US,D,20210317,000000,45.4,95.9,43.8,84,2711706.5,0
+IMTE.US,D,20210318,000000,80.6,89.4,61.1,65.1,895784.4,0
+IMTE.US,D,20210319,000000,68.4,83.3,65,73.7,377217.7,0
+IMTE.US,D,20210322,000000,68,101.223,58.5,92.5,1933582.5,0
+IMTE.US,D,20210323,000000,88,106.7,69,73,1520110.2,0
+IMTE.US,D,20210324,000000,74.4,81.8,67.4,69.6,274763,0
+IMTE.US,D,20210325,000000,64.2,70,63,65.9,155894.2,0
+IMTE.US,D,20210326,000000,65.6,67.6,56.2,59.3,122948.5,0
+IMTE.US,D,20210329,000000,57.6,60.5,54.076,55,73646.3,0
+IMTE.US,D,20210330,000000,55,58.4,52.8,55.4,77570.7,0
+IMTE.US,D,20210331,000000,56.2,61.5,55.3,56.1,61884.9,0
+IMTE.US,D,20210401,000000,57,67.5,55.4,59.1,232573.6,0
+IMTE.US,D,20210405,000000,59.1,63.5,54.7,56.8,183271.1,0
+IMTE.US,D,20210406,000000,57.3,58.4,55.5,56.7,70567,0
+IMTE.US,D,20210407,000000,55,62.3,54,56.3,262390,0
+IMTE.US,D,20210408,000000,55.4,58.2,54.5,55.5,40149.5,0
+IMTE.US,D,20210409,000000,56,57.8,55,55,41233.9,0
+IMTE.US,D,20210412,000000,55.7,56,48.2,48.2,57543,0
+IMTE.US,D,20210413,000000,48.1,49.9,46.1,47,41838.9,0
+IMTE.US,D,20210414,000000,45.9,51.3,45.5,47.9,55487.4,0
+IMTE.US,D,20210415,000000,48,51.289,47,50,34234.5,0
+IMTE.US,D,20210416,000000,49.3,50,47.3,47.9,28832.8,0
+IMTE.US,D,20210419,000000,47.4,48.1,45,46.8,36529.9,0
+IMTE.US,D,20210420,000000,46.4,49.5,40.6,42.3,100529.8,0
+IMTE.US,D,20210421,000000,42.2,44.5,42,44.1,20378,0
+IMTE.US,D,20210422,000000,44.5,48.7,42.535,43.1,77204,0
+IMTE.US,D,20210423,000000,45.825,51,43.3,46.6,63064.5,0
+IMTE.US,D,20210426,000000,46.8,49.4,45.1,47.5,33160.3,0
+IMTE.US,D,20210427,000000,48.2,48.5,46.5,47.2,11015.3,0
+IMTE.US,D,20210428,000000,46.4,47.7,46.3,47.1,8695.6,0
+IMTE.US,D,20210429,000000,48,48.6,45.6,46.2,35127.2,0
+IMTE.US,D,20210430,000000,45.5,46.8,43.5,43.8,17633.9,0
+IMTE.US,D,20210503,000000,44.2,44.605,42.5,43.2,14078.8,0
+IMTE.US,D,20210504,000000,43.3,43.9,41.6,42.5,11531.6,0
+IMTE.US,D,20210505,000000,42.5,45.7,41.9,43.5,19744.9,0
+IMTE.US,D,20210506,000000,43.6,52,42.217,48.7,196256.1,0
+IMTE.US,D,20210507,000000,47.3,47.9,43.301,43.7,40718.4,0
+IMTE.US,D,20210510,000000,42.9,43.416,39.6,39.6,47275.4,0
+IMTE.US,D,20210511,000000,39.2,39.9,36.301,38.5,31348.3,0
+IMTE.US,D,20210512,000000,38.4,39.05,35.1,35.6,19839.9,0
+IMTE.US,D,20210513,000000,36.8,37,33.05,33.8,12980.8,0
+IMTE.US,D,20210514,000000,34.9,37.3,33.7,36,21560.3,0
+IMTE.US,D,20210517,000000,35.5,37.9,35.5,37.5,4063.1,0
+IMTE.US,D,20210518,000000,37.6,38.929,36.201,37.2,16490.3,0
+IMTE.US,D,20210519,000000,36,36.5,34.78,36.4,6658.3,0
+IMTE.US,D,20210520,000000,36.2,37.8,35.188,37.5,13385.2,0
+IMTE.US,D,20210521,000000,37.7,39.3,37,39,17275.6,0
+IMTE.US,D,20210524,000000,39,40.1,37.2,38.6,15626.2,0
+IMTE.US,D,20210525,000000,38.4,41.4,38.2,39.6,31583.7,0
+IMTE.US,D,20210526,000000,40.8,42.38,39.6,41.4,42781.4,0
+IMTE.US,D,20210527,000000,41.1,42.7,40,40.1,21463.7,0
+IMTE.US,D,20210528,000000,40.1,41.6,38.7,40.3,27229.1,0
+IMTE.US,D,20210601,000000,40.3,47,38.5,44,68857.5,0
+IMTE.US,D,20210602,000000,43.4,44.2,40.8,43,33017.5,0
+IMTE.US,D,20210603,000000,41.5,44.8,41.101,41.3,19268.3,0
+IMTE.US,D,20210604,000000,41.3,57.5,41.3,48,529299.4,0
+IMTE.US,D,20210607,000000,47.6,52.6,45.7,48.5,86124.2,0
+IMTE.US,D,20210608,000000,48.5,49.899,46.8,48.6,38703.2,0
+IMTE.US,D,20210609,000000,49,56.099,47.3,49,209299.6,0
+IMTE.US,D,20210610,000000,48.9,52,48,48.4,33890.2,0
+IMTE.US,D,20210611,000000,48.4,50.2,46,46.5,60528.1,0
+IMTE.US,D,20210614,000000,46.5,49,46,48.3,24945.6,0
+IMTE.US,D,20210615,000000,48.1,48.1,45.5,45.5,10193.1,0
+IMTE.US,D,20210616,000000,45.5,47,43.8,45,21074.3,0
+IMTE.US,D,20210617,000000,45,46,43,43.8,18954.1,0
+IMTE.US,D,20210618,000000,43,43.9,42,42.4,7302.2,0
+IMTE.US,D,20210621,000000,42.5,43.4,41.5,41.5,11019.3,0
+IMTE.US,D,20210622,000000,42,43.288,41.5,42.1,5283.1,0
+IMTE.US,D,20210623,000000,41.6,45,41.6,43.6,10386.4,0
+IMTE.US,D,20210624,000000,44.6,45,43.801,44.7,2902.6,0
+IMTE.US,D,20210625,000000,44.8,45.8,44.5,44.8,5136.2,0
+IMTE.US,D,20210628,000000,44.2,47.5,43.3,43.9,7186.9,0
+IMTE.US,D,20210629,000000,43.7,47.242,43.5,44.7,47042.5,0
+IMTE.US,D,20210630,000000,45.7,50.9,45,49.2,114795.5,0
+IMTE.US,D,20210701,000000,49.7,50,43.4,44.5,52654.1,0
+IMTE.US,D,20210702,000000,44.5,44.749,40.6,40.7,29139.4,0
+IMTE.US,D,20210706,000000,40.4,41.1,34.225,37.8,56739.3,0
+IMTE.US,D,20210707,000000,38.6,39.5,36.4,37,8783.5,0
+IMTE.US,D,20210708,000000,35,41.5,35,36.2,56800.6,0
+IMTE.US,D,20210709,000000,36.6,50.5,36.5,40.4,885935.2,0
+IMTE.US,D,20210712,000000,39.7,52.799,39.461,50.4,1666969.7,0
+IMTE.US,D,20210713,000000,47.4,66,40.5,44.1,2099626.9,0
+IMTE.US,D,20210714,000000,42,43.629,37,37.9,117115.7,0
+IMTE.US,D,20210715,000000,38.7,42.995,37.5,39.9,86662.8,0
+IMTE.US,D,20210716,000000,39.2,40.665,37.6,37.7,32673.9,0
+IMTE.US,D,20210719,000000,37.8,38.8,36.8,38.3,19619.7,0
+IMTE.US,D,20210720,000000,39.8,39.8,38.1,39.5,16193,0
+IMTE.US,D,20210721,000000,39,41.6,38.858,40.9,40866.8,0
+IMTE.US,D,20210722,000000,42,42,39.1,39.3,17905.6,0
+IMTE.US,D,20210723,000000,40.8,40.8,38,38.4,21235.1,0
+IMTE.US,D,20210726,000000,38.8,40.6,38,39.9,47932.2,0
+IMTE.US,D,20210727,000000,38.6,39.9,38.291,39,15615.1,0
+IMTE.US,D,20210728,000000,39,40.1,39,40,10478.7,0
+IMTE.US,D,20210729,000000,39.9,40.4,39.152,39.9,6633.2,0
+IMTE.US,D,20210730,000000,39.4,41.2,39.4,40.7,15787.4,0
+IMTE.US,D,20210802,000000,40.9,51.7,40.2,42.7,543842.1,0
+IMTE.US,D,20210803,000000,41.4,41.9,38.1,38.6,50951,0
+IMTE.US,D,20210804,000000,38.6,40.3,38.6,39,18918.6,0
+IMTE.US,D,20210805,000000,39.9,40.7,39.5,40.5,10673.9,0
+IMTE.US,D,20210806,000000,40.8,41.5,40,40.4,16767,0
+IMTE.US,D,20210809,000000,40.5,42.199,40.1,41.3,14477.9,0
+IMTE.US,D,20210810,000000,41.5,42.2,40.1,42,17239.9,0
+IMTE.US,D,20210811,000000,42.6,42.6,40.7,41.5,7135,0
+IMTE.US,D,20210812,000000,42.1,42.4,41.1,41.9,4927.4,0
+IMTE.US,D,20210813,000000,42.5,44,41,41.3,14462.5,0
+IMTE.US,D,20210816,000000,41.5,41.85,39.6,40.1,9188.9,0
+IMTE.US,D,20210817,000000,40.1,41.65,39.5,40.5,33196.1,0
+IMTE.US,D,20210818,000000,40.2,41.9,40.16,41.3,9698,0
+IMTE.US,D,20210819,000000,40.6,40.7,38.3,38.5,29901.6,0
+IMTE.US,D,20210820,000000,39,40.8,39,40.6,8383.8,0
+IMTE.US,D,20210823,000000,40.7,43,39.9,42,21613.8,0
+IMTE.US,D,20210824,000000,41.7,44.6,41.6,43.3,42231.7,0
+IMTE.US,D,20210825,000000,42.9,45.4,42.8,44.5,26650.4,0
+IMTE.US,D,20210826,000000,44.8,47.3,43,46,33222,0
+IMTE.US,D,20210827,000000,45.9,49.2,45.7,48.3,34489.6,0
+IMTE.US,D,20210830,000000,48.1,49.6,48,48.8,9983,0
+IMTE.US,D,20210831,000000,48.6,49.7,47,49.5,11610.5,0
+IMTE.US,D,20210901,000000,49.8,50.9,49.1,49.2,20777.4,0
+IMTE.US,D,20210902,000000,49.7,52.8,49.7,51.1,12294.7,0
+IMTE.US,D,20210903,000000,50.6,51.8,50.3,51.4,5699.4,0
+IMTE.US,D,20210907,000000,51.3,52.9,51.3,52.1,8259.8,0
+IMTE.US,D,20210908,000000,52.1,53,50.7,52.5,21558.2,0
+IMTE.US,D,20210909,000000,52.4,53.3,51.808,52.3,10557.7,0
+IMTE.US,D,20210910,000000,53,54.7,52.7,54.2,9374.7,0
+IMTE.US,D,20210913,000000,54.3,56.4,53.801,55.2,13327.9,0
+IMTE.US,D,20210914,000000,55.6,55.842,48.2,48.7,19226.3,0
+IMTE.US,D,20210915,000000,48.7,49.674,47.5,48.9,3249.9,0
+IMTE.US,D,20210916,000000,47.9,48.5,46.8,48.5,8474.1,0
+IMTE.US,D,20210917,000000,48.1,49.6,48.1,48.9,4028.8,0
+IMTE.US,D,20210920,000000,47,48.85,47,48.3,2746.6,0
+IMTE.US,D,20210921,000000,48.3,48.3,47.1,47.1,3264.8,0
+IMTE.US,D,20210922,000000,48,48.9,47.5,48.9,5190.4,0
+IMTE.US,D,20210923,000000,48.28,48.8,48.117,48.6,443.5,0
+IMTE.US,D,20210924,000000,48.7,49.899,48.4,49.3,1563.6,0
+IMTE.US,D,20210927,000000,49.2,50,49.2,50,3560.2,0
+IMTE.US,D,20210928,000000,49.6,49.8,48.7,48.9,2634,0
+IMTE.US,D,20210929,000000,48.9,49,47,47,2833.7,0
+IMTE.US,D,20210930,000000,47.1,48.3,46.338,47,1606.9,0
+IMTE.US,D,20211001,000000,47.2,48.8,47.1,47.6,1608.4,0
+IMTE.US,D,20211004,000000,47.6,48.4,47,47.3,1770.7,0
+IMTE.US,D,20211005,000000,47.4,47.85,45.056,45.1,1591.7,0
+IMTE.US,D,20211006,000000,45.1,45.499,42.3,43.4,7918.9,0
+IMTE.US,D,20211007,000000,43.4,44,42.101,43.3,1109.2,0
+IMTE.US,D,20211008,000000,43.9,50.8,42.8,46.1,15299.5,0
+IMTE.US,D,20211011,000000,45,48.5,44.9,47.2,4477,0
+IMTE.US,D,20211012,000000,45,50.8,43,49.1,20660.9,0
+IMTE.US,D,20211013,000000,46.1,51.773,46.1,49.7,8225.9,0
+IMTE.US,D,20211014,000000,47.7,52,47.6,49.9,16142.6,0
+IMTE.US,D,20211015,000000,48.2,51.2,48.2,50,5897,0
+IMTE.US,D,20211018,000000,48.3,50.5,48.3,49.6,10275.6,0
+IMTE.US,D,20211019,000000,49.1,50.9,49,49.8,17165.1,0
+IMTE.US,D,20211020,000000,49.4,50.5,49.4,50,15470.8,0
+IMTE.US,D,20211021,000000,49.4,52,49.4,50.4,28737.1,0
+IMTE.US,D,20211022,000000,49.9,59,49.1,50.7,95078.2,0
+IMTE.US,D,20211025,000000,50.3,50.7,49.9,50.5,9097.9,0
+IMTE.US,D,20211026,000000,50.8,52.9,50,52.3,5924.8,0
+IMTE.US,D,20211027,000000,53.5,53.846,51.291,52.6,12099.6,0
+IMTE.US,D,20211028,000000,53.4,53.6,51.7,52.4,4487.8,0
+IMTE.US,D,20211029,000000,51.5,51.9,50.8,51.1,2949.3,0
+IMTE.US,D,20211101,000000,51.6,52.8,50.61,52.4,3658.8,0
+IMTE.US,D,20211102,000000,52,53.4,51,51,3315.5,0
+IMTE.US,D,20211103,000000,51,52.5,51,52.3,1201.5,0
+IMTE.US,D,20211104,000000,52.9,53.2,51.7,51.7,3355.2,0
+IMTE.US,D,20211105,000000,51.7,52.141,50.8,51,3209.4,0
+IMTE.US,D,20211108,000000,51.1,52.451,50.009,50.9,6372.1,0
+IMTE.US,D,20211109,000000,51.2,51.9,50.2,50.6,15439.9,0
+IMTE.US,D,20211110,000000,50.5,51.5,50.5,51.4,4679.8,0
+IMTE.US,D,20211111,000000,51.2,51.5,50.8,51.4,5958.9,0
+IMTE.US,D,20211112,000000,51,51.6,50.9,51.6,2820.8,0
+IMTE.US,D,20211115,000000,52.1,52.1,50.7,50.7,10862.8,0
+IMTE.US,D,20211116,000000,50.9,51.789,50.8,51.5,7260,0
+IMTE.US,D,20211117,000000,51,54.1,50.9,53.5,5903.8,0
+IMTE.US,D,20211118,000000,53.3,53.5,52,52.1,3315.5,0
+IMTE.US,D,20211119,000000,51.6,52.7,51.6,52.5,1814.7,0
+IMTE.US,D,20211122,000000,52.1,54.5,51.6,53.7,6863.6,0
+IMTE.US,D,20211123,000000,53.3,54.128,52.505,53.3,5495.4,0
+IMTE.US,D,20211124,000000,53.6,53.79,52.8,53.4,1820.2,0
+IMTE.US,D,20211126,000000,52.4,53.197,50.9,51.9,8617.6,0
+IMTE.US,D,20211129,000000,52,52,51.4,51.6,1795.4,0
+IMTE.US,D,20211130,000000,51,51.6,50.5,51.1,5531.9,0
+IMTE.US,D,20211201,000000,50.9,51.8,49,49,8353.1,0
+IMTE.US,D,20211202,000000,49,49.6,47.701,49,6736.8,0
+IMTE.US,D,20211203,000000,49.4,49.8,48.7,49.8,4113.3,0
+IMTE.US,D,20211206,000000,49.9,50.1,49.2,49.5,2530.4,0
+IMTE.US,D,20211207,000000,49.407,49.75,48.4,48.6,21293.3,0
+IMTE.US,D,20211208,000000,48.8,49.8,48.6,49.1,4404.7,0
+IMTE.US,D,20211209,000000,49.4,49.5,47,47,1830.9,0
+IMTE.US,D,20211210,000000,47,47,45.601,46.65,426.1,0
+IMTE.US,D,20211213,000000,46,46.5,44.9,44.9,718.1,0
+IMTE.US,D,20211214,000000,45,45.79,44.1,44.1,1960.9,0
+IMTE.US,D,20211215,000000,45.3,45.3,43.5,45.1,3116.2,0
+IMTE.US,D,20211216,000000,45.9,45.9,42.7,42.8,1365.9,0
+IMTE.US,D,20211217,000000,43.5,45,43.4,44.9,1832.8,0
+IMTE.US,D,20211220,000000,44.2,44.2,43,43,859.2,0
+IMTE.US,D,20211221,000000,44,44.745,43.4,44.2,627.9,0
+IMTE.US,D,20211222,000000,45.3,45.3,43,43.8,1333.9,0
+IMTE.US,D,20211223,000000,43.5,44.7,42.9,42.9,1649.2,0
+IMTE.US,D,20211227,000000,50,53.6,44.5,45.8,20494.4,0
+IMTE.US,D,20211228,000000,45.4,47.5,44.6,46,1489.8,0
+IMTE.US,D,20211229,000000,46.35,46.35,43.5,45.1,1563.4,0
+IMTE.US,D,20211230,000000,44.7,75.8,44.7,50.6,4012258.1,0
+IMTE.US,D,20211231,000000,47.2,48.4,44,44.7,210989.3,0
+IMTE.US,D,20220103,000000,44.14,45.5,42.8,44,54684.9,0
+IMTE.US,D,20220104,000000,44,45,43.1,44.6,36590.1,0
+IMTE.US,D,20220105,000000,44.5,45.8,43.4,45.1,30319.4,0
+IMTE.US,D,20220106,000000,44.2,48.982,44.2,48.7,37420.3,0
+IMTE.US,D,20220107,000000,48.3,51,48,50.4,14048.5,0
+IMTE.US,D,20220110,000000,51,54.8,50.1,54.8,26324.5,0
+IMTE.US,D,20220111,000000,53.9,61.5,53.3,60.8,49407.6,0
+IMTE.US,D,20220112,000000,60.2,70.886,59.9,69.2,77705.3,0
+IMTE.US,D,20220113,000000,69.6,73.899,66.9,73.2,59612.9,0
+IMTE.US,D,20220114,000000,71.3,88.7,68.4,87.7,199621.7,0
+IMTE.US,D,20220118,000000,87.7,105.5,79.2,105.2,385038,0
+IMTE.US,D,20220119,000000,100.9,116.8,90.3,114.1,599296,0
+IMTE.US,D,20220120,000000,108.6,119.9,101.5,118.3,402429.8,0
+IMTE.US,D,20220121,000000,113.8,123.207,105.6,120.6,220558.7,0
+IMTE.US,D,20220124,000000,116.4,122.4,80.2,106,362434.2,0
+IMTE.US,D,20220125,000000,95.9,103.9,80.7,82.9,126153,0
+IMTE.US,D,20220126,000000,84.2,87,77.4,78,46894.1,0
+IMTE.US,D,20220127,000000,78.9,79.6,72.5,73.4,21228.4,0
+IMTE.US,D,20220128,000000,72.5,79.2,63.707,75,190725.6,0
+IMTE.US,D,20220131,000000,73.5,74.5,67.8,69.7,55624.3,0
+IMTE.US,D,20220201,000000,71.5,76.2,69.7,73.8,78974,0
+IMTE.US,D,20220202,000000,71.6,73.9,67.61,68.5,27860.9,0
+IMTE.US,D,20220203,000000,70.5,71.591,67.4,68,3634.4,0
+IMTE.US,D,20220204,000000,69.6,72.7,61.2,62,41571.7,0
+IMTE.US,D,20220207,000000,62.2,69.7,61.6,63.6,17469.8,0
+IMTE.US,D,20220208,000000,64.7,66.6,62.4,65.1,16438.2,0
+IMTE.US,D,20220209,000000,67.1,69.5,64.76,66.5,10384.9,0
+IMTE.US,D,20220210,000000,68,71.3,65.701,68.4,14884.7,0
+IMTE.US,D,20220211,000000,68.5,71,63.2,65.5,9078.2,0
+IMTE.US,D,20220214,000000,64.5,66.8,61.8,62.8,7824.8,0
+IMTE.US,D,20220215,000000,63.9,76.8,59.506,60.9,558603.6,0
+IMTE.US,D,20220216,000000,58.1,73.7,56,58.4,261013,0
+IMTE.US,D,20220217,000000,56.5,57.6,54,55.7,10776.1,0
+IMTE.US,D,20220218,000000,55,58,53.6,57.1,17005,0
+IMTE.US,D,20220222,000000,56.7,59.3,55.101,57.5,7461,0
+IMTE.US,D,20220223,000000,57.9,58.6,56.65,56.7,2451.9,0
+IMTE.US,D,20220224,000000,54.6,56.253,53,54.5,3844.4,0
+IMTE.US,D,20220225,000000,55,59.6,53.6,57.2,11794.4,0
+IMTE.US,D,20220228,000000,56.4,58.9,55.1,56.1,7831,0
+IMTE.US,D,20220301,000000,56.001,57,54.8,55.5,2278.4,0
+IMTE.US,D,20220302,000000,57.5,57.9,55.7,57.9,3566.5,0
+IMTE.US,D,20220303,000000,59.7,61.3,58,59.8,6490.5,0
+IMTE.US,D,20220304,000000,58.5,63.1,58.5,62,12873,0
+IMTE.US,D,20220307,000000,63.699,64.2,48.8,62.4,89328.4,0
+IMTE.US,D,20220308,000000,63.2,71.4,60.633,70,9687,0
+IMTE.US,D,20220309,000000,70.4,81.801,70.4,80.1,11702.2,0
+IMTE.US,D,20220310,000000,78.5,97.899,78.5,93.8,13678.4,0
+IMTE.US,D,20220311,000000,91.9,97.6,72,83.2,50214.2,0
+IMTE.US,D,20220314,000000,82.1,89.9,79.9,87.7,16340.4,0
+IMTE.US,D,20220315,000000,85.9,96.9,82.32,96.8,10806.2,0
+IMTE.US,D,20220316,000000,96.5,108.9,95.1,108,18390,0
+IMTE.US,D,20220317,000000,105.6,105.9,60.5,97,224830.8,0
+IMTE.US,D,20220318,000000,91.8,104.8,88,102,13708,0
+IMTE.US,D,20220321,000000,100,113.5,98.743,112.5,12777.5,0
+IMTE.US,D,20220322,000000,113,118.27,104.4,109.7,23402.8,0
+IMTE.US,D,20220323,000000,109,118.399,106.9,114.8,6471.3,0
+IMTE.US,D,20220324,000000,115.09,131,113.5,128.8,73594.4,0
+IMTE.US,D,20220325,000000,128.1,174.599,126,157.1,96387.9,0
+IMTE.US,D,20220328,000000,160.3,173.1,154.4,171.7,20199.3,0
+IMTE.US,D,20220329,000000,170.7,198.7,166.1,196,22947.6,0
+IMTE.US,D,20220330,000000,197.9,237.2,193.3,225.1,47813.3,0
+IMTE.US,D,20220331,000000,222.5,332.899,170.001,311.4,344155.3,0
+IMTE.US,D,20220401,000000,286,384.78,260,335,286482.8,0
+IMTE.US,D,20220404,000000,300.1,339.8,281.6,319.9,98929.6,0
+IMTE.US,D,20220405,000000,288.6,301.1,253.1,261.2,36154.3,0
+IMTE.US,D,20220406,000000,253.2,260.5,202.6,205.2,61175.2,0
+IMTE.US,D,20220407,000000,214,240.552,125.8,131.1,430726.8,0
+IMTE.US,D,20220408,000000,132.7,139,79.3,81.8,217293.1,0
+IMTE.US,D,20220411,000000,82.3,92.4,68,69.5,272145.5,0
+IMTE.US,D,20220412,000000,72.9,74.7,57.6,60.2,137365.8,0
+IMTE.US,D,20220413,000000,61.6,66.1,50.301,51.5,300899.4,0
+IMTE.US,D,20220414,000000,58.3,58.7,44.7,45.5,371395.8,0
+IMTE.US,D,20220418,000000,47.1,52.7,44.4,45,387892.3,0
+IMTE.US,D,20220419,000000,45.5,50.4,42.5,43.9,290437.3,0
+IMTE.US,D,20220420,000000,43.6,45.391,39.6,44.4,183803.6,0
+IMTE.US,D,20220421,000000,42.8,48.7,42.2,43.7,155289.6,0
+IMTE.US,D,20220422,000000,43,45.4,41.5,41.8,64376.4,0
+IMTE.US,D,20220425,000000,41.2,43.1,40,40.5,38726.9,0
+IMTE.US,D,20220426,000000,41.9,41.9,39,40.5,60154.2,0
+IMTE.US,D,20220427,000000,39.8,43.8,39.8,41.4,60067.2,0
+IMTE.US,D,20220428,000000,41.1,50.9,40.95,44.3,489494.8,0
+IMTE.US,D,20220429,000000,44,44.3,40.2,40.5,96312.9,0
+IMTE.US,D,20220502,000000,40.4,42,40.4,41.6,56755.9,0
+IMTE.US,D,20220503,000000,41,43.3,40.7,42.9,30884.6,0
+IMTE.US,D,20220504,000000,43.9,45.7,42.102,45.6,35142.3,0
+IMTE.US,D,20220505,000000,44.4,45.5,42.716,44.5,26419.3,0
+IMTE.US,D,20220506,000000,44,44.6,42.2,43.3,28571.1,0
+IMTE.US,D,20220509,000000,43,45.798,41.6,45.3,40612.6,0
+IMTE.US,D,20220510,000000,45.3,48.29,44,46.8,45918.2,0
+IMTE.US,D,20220511,000000,47.1,52.7,45.7,49.6,78684.5,0
+IMTE.US,D,20220512,000000,50,51.4,46.601,51,32808.9,0
+IMTE.US,D,20220513,000000,50.5,54.21,48.8,53.1,39870.1,0
+IMTE.US,D,20220516,000000,52,57,51.69,52.8,39416.7,0
+IMTE.US,D,20220517,000000,52.8,54.9,51.2,54.3,26568.2,0
+IMTE.US,D,20220518,000000,54.507,57.7,53.3,56,29978.9,0
+IMTE.US,D,20220519,000000,55,56.8,53.3,56.4,36326.7,0
+IMTE.US,D,20220520,000000,56.3,57.7,51.3,55.4,50076.6,0
+IMTE.US,D,20220523,000000,56,61.5,55.301,57.9,54587.1,0
+IMTE.US,D,20220524,000000,58.4,67,56.2,65.1,39384.7,0
+IMTE.US,D,20220525,000000,64.8,76.6,63.6,72.8,110580.7,0
+IMTE.US,D,20220526,000000,72.8,81.5,72.4,81.2,77549.1,0
+IMTE.US,D,20220527,000000,80.1,92.2,64.2,90,205862.3,0
+IMTE.US,D,20220531,000000,87,93.4,70.225,86.6,179139.6,0
+IMTE.US,D,20220601,000000,88.9,94.6,76.5,80.2,201136.4,0
+IMTE.US,D,20220602,000000,78.2,100.1,77.9,99.2,130047.7,0
+IMTE.US,D,20220603,000000,99.2,122.2,97.5,121.9,163565.4,0
+IMTE.US,D,20220606,000000,121,131.003,94.206,122.8,443256.6,0
+IMTE.US,D,20220607,000000,114.4,118.39,108.2,112.3,89812.7,0
+IMTE.US,D,20220608,000000,109.5,131.1,36,36.5,2066689.3,0
+IMTE.US,D,20220609,000000,36.4,37.5,25.7,26.5,1038269.6,0
+IMTE.US,D,20220610,000000,24.2,32.2,23.5,29,1340453.5,0
+IMTE.US,D,20220613,000000,26.5,27.83,23.5,24.2,214050.3,0
+IMTE.US,D,20220614,000000,24.2,25.9,23.2,23.8,159636.6,0
+IMTE.US,D,20220615,000000,23.7,24.699,21.6,24.2,177156.6,0
+IMTE.US,D,20220616,000000,23.4,26.5,23,26.2,163515.9,0
+IMTE.US,D,20220617,000000,25.2,27.6,25.2,27.2,78228.4,0
+IMTE.US,D,20220621,000000,28.1,34.4,28.1,32,243809.9,0
+IMTE.US,D,20220622,000000,32.1,34.9,29.5,30.3,184850.4,0
+IMTE.US,D,20220623,000000,30.5,30.9,25.001,26.3,161930.6,0
+IMTE.US,D,20220624,000000,27.1,28.7,26.9,27.5,66958.4,0
+IMTE.US,D,20220627,000000,28.3,29.4,27.7,28.9,39370.7,0
+IMTE.US,D,20220628,000000,29,30.799,28.5,28.9,87966.5,0
+IMTE.US,D,20220629,000000,29.1,37,29.1,36,1420387.5,0
+IMTE.US,D,20220630,000000,35.5,40,33.1,38.6,269762.8,0
+IMTE.US,D,20220701,000000,38.2,39.6,36.9,39.3,61637.9,0
+IMTE.US,D,20220705,000000,42.3,45.699,40.456,45.2,186625.2,0
+IMTE.US,D,20220706,000000,45.8,52.6,45.2,52.3,183676.3,0
+IMTE.US,D,20220707,000000,52.3,55.5,21,24.1,1955204.9,0
+IMTE.US,D,20220708,000000,22.9,24.7,22.5,23.2,288378.8,0
+IMTE.US,D,20220711,000000,23.2,23.3,21.4,21.7,195240.7,0
+IMTE.US,D,20220712,000000,21.3,22.4,21.2,22,139819.4,0
+IMTE.US,D,20220713,000000,21.2,24.2,21.2,23.4,215661,0
+IMTE.US,D,20220714,000000,23,23.7,21.65,21.8,114787.8,0
+IMTE.US,D,20220715,000000,21.9,22.6,21.399,22.3,76853.6,0
+IMTE.US,D,20220718,000000,22.4,22.9,21.701,22,95539.5,0
+IMTE.US,D,20220719,000000,22,22.703,21.6,22,85710.2,0
+IMTE.US,D,20220720,000000,22,22.4,21.1,21.2,99750.5,0
+IMTE.US,D,20220721,000000,21.3,21.3,19.2,19.8,128237,0
+IMTE.US,D,20220722,000000,19.7,19.701,17.1,17.4,146271.8,0
+IMTE.US,D,20220725,000000,17.5,17.5,15.3,15.9,143362,0
+IMTE.US,D,20220726,000000,15.5,16.199,14.4,14.8,93669,0
+IMTE.US,D,20220727,000000,14.8,15.4,13.1,14.6,247876.8,0
+IMTE.US,D,20220728,000000,14.6,15.65,14.6,15.2,105952,0
+IMTE.US,D,20220729,000000,15.9,16.4,14.7,14.8,126251.8,0
+IMTE.US,D,20220801,000000,14.6,14.7,13.6,14,73099.4,0
+IMTE.US,D,20220802,000000,14.1,18.4,14,17.2,311513,0
+IMTE.US,D,20220803,000000,17,17.6,15.4,16.6,200388.1,0
+IMTE.US,D,20220804,000000,16.9,19.8,16.8,17.9,204991.3,0
+IMTE.US,D,20220805,000000,17.9,18.5,16.6,17.3,150844.3,0
+IMTE.US,D,20220808,000000,17.7,19.5,17.2,18.3,213898.7,0
+IMTE.US,D,20220809,000000,18.6,19.7,16.75,17.2,169109.9,0
+IMTE.US,D,20220810,000000,17.1,18,16.85,17.3,47563.9,0
+IMTE.US,D,20220811,000000,16.7,17.8,16.1,16.2,68271.5,0
+IMTE.US,D,20220812,000000,16.5,16.6,16,16,34961.7,0
+IMTE.US,D,20220815,000000,16,16.6,15.2,16,71388.2,0
+IMTE.US,D,20220816,000000,16.1,17.3,15.9,16.7,66452.4,0
+IMTE.US,D,20220817,000000,16.5,16.668,15.1,15.3,55101.7,0
+IMTE.US,D,20220818,000000,15.3,15.9,15.1,15.2,27122.9,0
+IMTE.US,D,20220819,000000,15.261,15.5,14.344,14.5,35892.9,0
+IMTE.US,D,20220822,000000,14.2,14.5,13.6,13.6,32037.8,0
+IMTE.US,D,20220823,000000,13.6,14.2,13.5,13.7,22156.7,0
+IMTE.US,D,20220824,000000,13.8,14.6,13.7,14.1,25244.9,0
+IMTE.US,D,20220825,000000,14,14.492,13.984,14.4,14595.3,0
+IMTE.US,D,20220826,000000,14.6,14.8,13.3,13.4,31292,0
+IMTE.US,D,20220829,000000,13.5,14.628,13.273,14.4,41634.7,0
+IMTE.US,D,20220830,000000,14.4,14.4,13.6,13.6,15530.1,0
+IMTE.US,D,20220831,000000,13.948,14.4,13.735,14,22095.7,0
+IMTE.US,D,20220901,000000,13.8,14.15,13.5,13.5,9930.9,0
+IMTE.US,D,20220902,000000,13.5,13.57,12.897,13.3,30781.3,0
+IMTE.US,D,20220906,000000,13.2,13.4,12.405,12.6,32706.7,0
+IMTE.US,D,20220907,000000,12.5,13.4,12.5,13.3,14948.6,0
+IMTE.US,D,20220908,000000,13.043,13.3,12.7,12.85,12731.5,0
+IMTE.US,D,20220909,000000,13,13.6,12.987,13.05,14026.5,0
+IMTE.US,D,20220912,000000,13.2,13.5,13.1,13.5,13222.4,0
+IMTE.US,D,20220913,000000,13.2,13.35,12.6,12.6,20703.8,0
+IMTE.US,D,20220914,000000,12.899,14,12.7,14,118213.5,0
+IMTE.US,D,20220915,000000,14.3,14.6,13.6,14.6,55604.7,0
+IMTE.US,D,20220916,000000,14.2,20.8,14.114,17.5,1913059.4,0
+IMTE.US,D,20220919,000000,16.1,19.1,14.301,19.1,183124.1,0
+IMTE.US,D,20220920,000000,18,20.799,9.5,10.3,830248.7,0
+IMTE.US,D,20220921,000000,11.39,11.6,7.103,7.257,716721.1,0
+IMTE.US,D,20220922,000000,7.2,7.3,5.563,6.439,237959.9,0
+IMTE.US,D,20220923,000000,6.5,7.8,6.5,6.8,176654.4,0
+IMTE.US,D,20220926,000000,6.606,7.29,6.5,6.999,44638.1,0
+IMTE.US,D,20220927,000000,6.802,7.29899,6.717,6.891,47994.1,0
+IMTE.US,D,20220928,000000,6.89,7.1,6.503,7.055,27874.3,0
+IMTE.US,D,20220929,000000,6.795,7.08,6.7,6.897,25297.2,0
+IMTE.US,D,20220930,000000,6.69,7,6.111,6.327,57108.8,0
+IMTE.US,D,20221003,000000,6.436,6.825,6.231,6.713,31593.5,0
+IMTE.US,D,20221004,000000,6.857,6.989,6.7,6.76,16057.8,0
+IMTE.US,D,20221005,000000,6.755,7.45001,6.755,7.4,87769.6,0
+IMTE.US,D,20221006,000000,7.3,7.4,7.104,7.25,21711.8,0
+IMTE.US,D,20221007,000000,7.182,7.4,6.9,6.992,13411.4,0
+IMTE.US,D,20221010,000000,6.983,7.276,6.399,6.861,19064.4,0
+IMTE.US,D,20221011,000000,6.8,6.952,6.3,6.405,15131.3,0
+IMTE.US,D,20221012,000000,6.7,6.7,6.35,6.4,11133.7,0
+IMTE.US,D,20221013,000000,6.1,6.6,6.006,6.474,39603.2,0
+IMTE.US,D,20221014,000000,6.667,6.8,6.499,6.6,38179.5,0
+IMTE.US,D,20221017,000000,6.693,6.958,6.533,6.721,25431.2,0
+IMTE.US,D,20221018,000000,6.9,6.922,6.7,6.853,11387.4,0
+IMTE.US,D,20221019,000000,6.997,6.997,6.701,6.8,15707.6,0
+IMTE.US,D,20221020,000000,6.699,6.899,6.6,6.681,18440.8,0
+IMTE.US,D,20221021,000000,6.8,7,6.6,6.95,7459.6,0
+IMTE.US,D,20221024,000000,6.902,6.902,6.454,6.796,16660.8,0
+IMTE.US,D,20221025,000000,6.8,6.99,6.498,6.83,14893.7,0
+IMTE.US,D,20221026,000000,6.625,6.88,6.625,6.767,7273.8,0
+IMTE.US,D,20221027,000000,6.843,6.979,6.5,6.79899,16507.3,0
+IMTE.US,D,20221028,000000,6.50401,6.86,6.4,6.57699,17065.7,0
+IMTE.US,D,20221031,000000,6.7,7.2,6.5105,7.2,24754.1,0
+IMTE.US,D,20221101,000000,6.984,7.2,6.8,7.05,8425.2,0
+IMTE.US,D,20221102,000000,7,7.082,6.6,6.651,6246,0
+IMTE.US,D,20221103,000000,6.7,7,6.65,6.65,8987,0
+IMTE.US,D,20221104,000000,6.7,6.88,6.1,6.55001,12856.9,0
+IMTE.US,D,20221107,000000,6.55,6.8,6.4,6.498,15264.6,0
+IMTE.US,D,20221108,000000,6.4,6.53,6.2,6.53,7932.6,0
+IMTE.US,D,20221109,000000,6.334,6.593,6.111,6.15,8079.9,0
+IMTE.US,D,20221110,000000,6.2,6.4,6.015,6.288,13029.4,0
+IMTE.US,D,20221111,000000,6.288,6.499,6.102,6.29001,10404.4,0
+IMTE.US,D,20221114,000000,6.5,6.7,6.29,6.65,22388.7,0
+IMTE.US,D,20221115,000000,6.7,6.8,6.6,6.725,10335.9,0
+IMTE.US,D,20221116,000000,6.726,6.802,6.7,6.725,8238.2,0
+IMTE.US,D,20221117,000000,6.8,6.8,6.4,6.5,8638.2,0
+IMTE.US,D,20221118,000000,6.50101,6.599,6.21,6.39,7958.8,0
+IMTE.US,D,20221121,000000,6.334,6.499,6.3,6.494,2821,0
+IMTE.US,D,20221122,000000,6.301,6.39799,6.115,6.3,10000.2,0
+IMTE.US,D,20221123,000000,6.295,6.39,6.15,6.39,3479.9,0
+IMTE.US,D,20221125,000000,6.389,6.6,6.31,6.6,4104.1,0
+IMTE.US,D,20221128,000000,6.6,6.8,6.246,6.6,9683.9,0
+IMTE.US,D,20221129,000000,6.504,6.808,6.4001,6.65,5253.2,0
+IMTE.US,D,20221130,000000,6.5,6.7,6.306,6.651,7249.7,0
+IMTE.US,D,20221201,000000,6.5,6.7,6.346,6.48,11479.3,0
+IMTE.US,D,20221202,000000,6.306,6.6,6.306,6.6,2374.6,0
+IMTE.US,D,20221205,000000,6.40001,6.44,6.3,6.4,6795.3,0
+IMTE.US,D,20221206,000000,6.369,6.369,6.25,6.35,3776.6,0
+IMTE.US,D,20221207,000000,6.3,6.55,6.115,6.3,6623.9,0
+IMTE.US,D,20221208,000000,6.35001,6.35001,6.21,6.35,5156.4,0
+IMTE.US,D,20221209,000000,6.6,6.6,6.2,6.3,13207.6,0
+IMTE.US,D,20221212,000000,6.6,6.6,6.2,6.599,34841.7,0
+IMTE.US,D,20221213,000000,6.6,7.498,6.301,7.199,73920.3,0
+IMTE.US,D,20221214,000000,7.281,7.455,6.7011,6.979,20005.2,0
+IMTE.US,D,20221215,000000,6.8,8.363,6.8,8.2,183173.9,0
+IMTE.US,D,20221216,000000,8.1,8.2,7,7.3,60772.4,0
+IMTE.US,D,20221219,000000,7.6,7.6,6.788,7.249,24075.3,0
+IMTE.US,D,20221220,000000,7,7.1,5.737,6.6,41137.6,0
+IMTE.US,D,20221221,000000,6.44,6.666,6.44,6.625,3560.9,0
+IMTE.US,D,20221222,000000,6.5,6.972,6.4,6.6,30156,0
+IMTE.US,D,20221223,000000,6.7,6.972,6.416,6.85,32601.4,0
+IMTE.US,D,20221227,000000,6.85,7.648,6.85,7.28,46493.8,0
+IMTE.US,D,20221228,000000,7.2,7.3,7.1,7.15199,8894.2,0
+IMTE.US,D,20221229,000000,7.3,7.5,7.1,7.218,14858.1,0
+IMTE.US,D,20221230,000000,7.24,7.254,6.4,6.876,13308.8,0
+IMTE.US,D,20230103,000000,7.1,8.2,7.002,8.1,44599.6,0
+IMTE.US,D,20230104,000000,8,8,7.7,7.89,5197.9,0
+IMTE.US,D,20230105,000000,7.9,8.05,7.42,7.69,13552.5,0
+IMTE.US,D,20230106,000000,7.693,7.88,6.9,7.455,11442.8,0
+IMTE.US,D,20230109,000000,7.27,7.5,7.036,7.422,7201.1,0
+IMTE.US,D,20230110,000000,7.425,8,7.4,7.8,10542,0
+IMTE.US,D,20230111,000000,7.6,8.6,7.6,8.35,28224.9,0
+IMTE.US,D,20230112,000000,8.5,8.95,7.701,8.563,11728.7,0
+IMTE.US,D,20230113,000000,8.888,8.888,8.1,8.25,15929.8,0
+IMTE.US,D,20230117,000000,8.1,8.49899,8,8.237,6232.3,0
+IMTE.US,D,20230118,000000,8.002,8.9,8.00001,8.463,9398,0
+IMTE.US,D,20230119,000000,8.379,8.46569,8.18701,8.2,4934.5,0
+IMTE.US,D,20230120,000000,8.2,8.6,8.2,8.239,5763.3,0
+IMTE.US,D,20230123,000000,8.6,8.6,8.25,8.5,4569.6,0
+IMTE.US,D,20230124,000000,8.478,8.55,8.3,8.3,3925.5,0
+IMTE.US,D,20230125,000000,8.2,8.3,6.66,7.4,34943.8,0
+IMTE.US,D,20230126,000000,7.4,7.8,7.4,7.558,6660.8,0
+IMTE.US,D,20230127,000000,7.331,7.899,7.331,7.47549,5958.5,0
+IMTE.US,D,20230130,000000,7.7,8.2,7.5,7.6,7089.9,0
+IMTE.US,D,20230131,000000,7.601,8.132,7.416,7.762,24480.4,0
+IMTE.US,D,20230201,000000,7.95,8.997,7.95,8.2,38963.2,0
+IMTE.US,D,20230202,000000,8.55,8.554,8,8.2,9267,0
+IMTE.US,D,20230203,000000,8.1,8.249,8,8.2,5966.9,0
+IMTE.US,D,20230206,000000,8.2,8.29999,7.9,7.998,8635.5,0
+IMTE.US,D,20230207,000000,8.1,8.3,7.9,8.1,9453.2,0
+IMTE.US,D,20230208,000000,8.1,8.248,7.8,7.925,10134.5,0
+IMTE.US,D,20230209,000000,8.248,8.248,7.9,7.95,4768.1,0
+IMTE.US,D,20230210,000000,7.813,8,7.308,7.86,20515.9,0
+IMTE.US,D,20230213,000000,7.453,7.9,7.4,7.684,6401.9,0
+IMTE.US,D,20230214,000000,7.684,7.684,7.2,7.228,11859.8,0
+IMTE.US,D,20230215,000000,6.99,7.5,6.99,7.2,5110.4,0
+IMTE.US,D,20230216,000000,7.575,7.575,6.945,7.0725,6644.5,0
+IMTE.US,D,20230217,000000,6.95,7.1,6.6,6.611,18298.6,0
+IMTE.US,D,20230221,000000,6.7,6.7,6,6.101,22925.8,0
+IMTE.US,D,20230222,000000,6.188,6.576,5.423,5.524,58498.6,0
+IMTE.US,D,20230223,000000,5.52,5.61,5.3,5.40101,18808.2,0
+IMTE.US,D,20230224,000000,5.56,5.7,5.225,5.25,27661.5,0
+IMTE.US,D,20230227,000000,5.3,5.4,5.201,5.201,12326.8,0
+IMTE.US,D,20230228,000000,5.339,5.6,5.1,5.15,21019.5,0
+IMTE.US,D,20230301,000000,5.1,5.3,5,5.002,23465.1,0
+IMTE.US,D,20230302,000000,5.14899,5.3,4.911,5.052,20413.3,0
+IMTE.US,D,20230303,000000,5.053,5.15,4.9,5.001,17350.4,0
+IMTE.US,D,20230306,000000,5.02,5.3,5.02,5.263,5838.2,0
+IMTE.US,D,20230307,000000,5.399,5.399,5.201,5.20101,6630.8,0
+IMTE.US,D,20230308,000000,5.2,5.201,5.15,5.2,3328.7,0
+IMTE.US,D,20230309,000000,5.203,5.379,5.201,5.211,2118.4,0
+IMTE.US,D,20230310,000000,5.05179,5.186,5.025,5.185,2542.8,0
+IMTE.US,D,20230313,000000,5.1,5.11998,4.62,4.83,11931.8,0
+IMTE.US,D,20230314,000000,4.833,5.09,4.833,5.047,2880,0
+IMTE.US,D,20230315,000000,5.046,5.199,4.724,5.099,2964.8,0
+IMTE.US,D,20230316,000000,5.1,5.199,4.725,5.167,3142.4,0
+IMTE.US,D,20230317,000000,5.1,5.167,4.81,4.947,13364,0
+IMTE.US,D,20230320,000000,4.993,5.167,4.851,4.982,1920.7,0
+IMTE.US,D,20230321,000000,4.999,4.999,4.812,4.91299,2545.3,0
+IMTE.US,D,20230322,000000,4.871,5,4.815,4.83249,4205.8,0
+IMTE.US,D,20230323,000000,4.858,5.1,4.82,4.821,1436.6,0
+IMTE.US,D,20230324,000000,4.85449,4.9,4.811,4.853,2044.9,0
+IMTE.US,D,20230327,000000,4.801,4.81301,4.724,4.728,6285.4,0
+IMTE.US,D,20230328,000000,4.8,4.8,4.651,4.651,2736.2,0
+IMTE.US,D,20230329,000000,4.696,4.964,4.651,4.80951,11340.7,0
+IMTE.US,D,20230330,000000,4.53,4.965,4.5,4.6,10097.7,0
+IMTE.US,D,20230331,000000,4.60001,4.67,4.55,4.55,2038.8,0
+IMTE.US,D,20230403,000000,4.5,4.65,4.5,4.508,4536.6,0
+IMTE.US,D,20230404,000000,4.5,4.58,4.5,4.51,3385.5,0
+IMTE.US,D,20230405,000000,4.6,4.69899,4.056,4.1,12460.3,0
+IMTE.US,D,20230406,000000,4.1,4.3,3.801,3.812,13394.7,0
+IMTE.US,D,20230410,000000,3.9,4.189,3.9,3.9,7329.2,0
+IMTE.US,D,20230411,000000,3.9,4,3.9,4,2795.5,0
+IMTE.US,D,20230412,000000,4.05,4.1,3.823,3.94299,2742.9,0
+IMTE.US,D,20230413,000000,3.943,4,3.85,3.993,4987.2,0
+IMTE.US,D,20230414,000000,4,4,3.7,3.7,10645.7,0
+IMTE.US,D,20230417,000000,3.626,3.701,3.51,3.674,13208.1,0
+IMTE.US,D,20230418,000000,3.5,3.8,3.5,3.7,6286.3,0
+IMTE.US,D,20230419,000000,3.65049,3.749,3.512,3.6125,11940.3,0
+IMTE.US,D,20230420,000000,3.54521,3.675,3.5,3.50099,7592.5,0
+IMTE.US,D,20230421,000000,3.521,3.75,3.501,3.627,9333.4,0
+IMTE.US,D,20230424,000000,3.648,3.725,3.6,3.662,5690.3,0
+IMTE.US,D,20230425,000000,3.682,3.682,3.55,3.569,3931.9,0
+IMTE.US,D,20230426,000000,3.55101,3.635,3.551,3.551,668.1,0
+IMTE.US,D,20230427,000000,3.502,3.61,3.3,3.352,5716.7,0
+IMTE.US,D,20230428,000000,3.4,4.5,3.4,3.956,45982.1,0
+IMTE.US,D,20230501,000000,4.2,4.4,3.6,4.1,126212.9,0
+IMTE.US,D,20230502,000000,4.1,4.7,3.69,3.9,52859.4,0
+IMTE.US,D,20230503,000000,3.783,4.195,3.722,3.999,9067.5,0
+IMTE.US,D,20230504,000000,4.199,4.2,3.923,4,73788.1,0
+IMTE.US,D,20230505,000000,4.515,5,4.15,4.4,100910.6,0
+IMTE.US,D,20230508,000000,4.4,4.75,4.304,4.63299,16394.8,0
+IMTE.US,D,20230509,000000,4.699,6,4.699,5.55,117330.3,0
+IMTE.US,D,20230510,000000,5.45,5.45,5.212,5.345,13808.9,0
+IMTE.US,D,20230511,000000,5.2,5.4,5.05,5.4,12496.1,0
+IMTE.US,D,20230512,000000,5.4,5.801,5.38,5.698,9904.3,0
+IMTE.US,D,20230515,000000,5.699,6.1,5.699,6,12831.7,0
+IMTE.US,D,20230516,000000,6.3,6.4,6,6,15237.9,0
+IMTE.US,D,20230517,000000,6.36,6.36,5.502,5.503,11552.2,0
+IMTE.US,D,20230518,000000,5.397,5.424,5,5.4,8558.4,0
+IMTE.US,D,20230519,000000,5,6,4.8,5.403,14327.9,0
+IMTE.US,D,20230522,000000,5.441,5.67552,5.2,5.421,7872.1,0
+IMTE.US,D,20230523,000000,5.122,5.927,5.122,5.624,8756.7,0
+IMTE.US,D,20230524,000000,5.59999,5.9,5.50049,5.813,4324.1,0
+IMTE.US,D,20230525,000000,5.6,5.6,5.4,5.425,6074.8,0
+IMTE.US,D,20230526,000000,5.425,5.425,4.8,5.14,12642.8,0
+IMTE.US,D,20230530,000000,5.1,5.1,5,5.1,3837.6,0
+IMTE.US,D,20230531,000000,4.8,5.2,4.701,5.06,8732.4,0
+IMTE.US,D,20230601,000000,4.958,5,4.8,4.999,4941.6,0
+IMTE.US,D,20230602,000000,5.001,5.299,4.951,5.29799,5553.5,0
+IMTE.US,D,20230605,000000,5.144,5.5,5.131,5.299,4308.2,0
+IMTE.US,D,20230606,000000,5.13,5.28899,5.002,5.158,3372,0
+IMTE.US,D,20230607,000000,5.458,5.458,5.11001,5.142,1286.5,0
+IMTE.US,D,20230608,000000,5.378,5.378,5.1,5.1,2233.3,0
+IMTE.US,D,20230609,000000,5.1,5.11,4.85,5.023,5313.4,0
+IMTE.US,D,20230612,000000,5,5.22,4.9,5.219,14113.5,0
+IMTE.US,D,20230613,000000,5.14,5.295,5.002,5.288,2839,0
+IMTE.US,D,20230614,000000,5.10101,5.15,5,5.113,10426.2,0
+IMTE.US,D,20230615,000000,5.051,5.298,5.05,5.135,7294.4,0
+IMTE.US,D,20230616,000000,5,5,4.4,4.541,26811.7,0
+IMTE.US,D,20230620,000000,4.725,4.726,3.9,3.9,55159.6,0
+IMTE.US,D,20230621,000000,4.1,4.1057,3.601,3.616,19535.8,0
+IMTE.US,D,20230622,000000,3.722,3.872,3.001,3.3,85761,0
+IMTE.US,D,20230623,000000,3.2,3.3995,3,3.155,57501.1,0
+IMTE.US,D,20230626,000000,3.539,3.599,3.3,3.3,13691.1,0
+IMTE.US,D,20230627,000000,3.3,3.499,3.3,3.4,6101,0
+IMTE.US,D,20230628,000000,3.4,3.7,3.4,3.655,14212.4,0
+IMTE.US,D,20230629,000000,3.67,3.8,3.55,3.666,10512.9,0
+IMTE.US,D,20230630,000000,3.702,3.75,3.5,3.552,6466.6,0
+IMTE.US,D,20230703,000000,3.7,3.7,3.42444,3.527,1459.8,0
+IMTE.US,D,20230705,000000,3.52,3.74999,3.487,3.676,5528.7,0
+IMTE.US,D,20230706,000000,3.51,3.69799,3.51,3.60173,1094.1,0
+IMTE.US,D,20230707,000000,3.6,3.699,3.6,3.623,1727.2,0
+IMTE.US,D,20230710,000000,3.638,3.781,3.624,3.66,5558.9,0
+IMTE.US,D,20230711,000000,3.7,3.9,3.7,3.89,4641,0
+IMTE.US,D,20230712,000000,3.92,3.92,3.03,3.11,70516.5,0
+IMTE.US,D,20230713,000000,3.2,3.2092,2.87,3.11,67759.5,0
+IMTE.US,D,20230714,000000,3.15,3.155,2.85,2.894,58070.1,0
+IMTE.US,D,20230717,000000,2.9,2.935,2.7,2.71,51347.7,0
+IMTE.US,D,20230718,000000,2.7,2.7,2.3,2.328,57737.6,0
+IMTE.US,D,20230719,000000,2.42,2.8,2.386,2.69,56269.9,0
+IMTE.US,D,20230720,000000,2.656,2.7,2.47,2.542,42018.6,0
+IMTE.US,D,20230721,000000,2.628,2.774,2.494,2.501,11359.8,0
+IMTE.US,D,20230724,000000,2.5,2.599,2.47,2.542,3225,0
+IMTE.US,D,20230725,000000,2.65675,2.676,2.566,2.638,10902.9,0
+IMTE.US,D,20230726,000000,2.684,3.4,2.636,2.9,98336.6,0
+IMTE.US,D,20230727,000000,2.9,2.927,2.748,2.75,13516.1,0
+IMTE.US,D,20230728,000000,2.7,3.02,2.511,2.74,80894.7,0
+IMTE.US,D,20230731,000000,2.782,3,2.581,2.77,14095.7,0
+IMTE.US,D,20230801,000000,2.94,2.979,2.75,2.852,7703.1,0
+IMTE.US,D,20230802,000000,2.899,3.1,2.85,2.996,14910.9,0
+IMTE.US,D,20230803,000000,2.999,3.099,2.9,2.91252,3096.3,0
+IMTE.US,D,20230804,000000,2.95,3.1,2.9,3.024,1532.7,0
+IMTE.US,D,20230807,000000,3.1,3.399,3,3.106,28473.9,0
+IMTE.US,D,20230808,000000,3.188,3.225,2.975,2.975,13354.1,0
+IMTE.US,D,20230809,000000,2.9,3.14,2.8,2.9445,5246.3,0
+IMTE.US,D,20230810,000000,2.877,2.95,2.877,2.94,1596.5,0
+IMTE.US,D,20230811,000000,2.93,2.98,2.75,2.872,6967.8,0
+IMTE.US,D,20230814,000000,3.1,3.1,2.832,2.832,4901.5,0
+IMTE.US,D,20230815,000000,3.09,3.1,2.81,2.8525,1619.9,0
+IMTE.US,D,20230816,000000,2.75,2.999,2.75,2.75101,2110.9,0
+IMTE.US,D,20230817,000000,2.787,2.99899,2.775,2.826,2148.7,0
+IMTE.US,D,20230818,000000,2.99,2.99,2.8,2.818,2000.6,0
+IMTE.US,D,20230821,000000,2.8,3.1,2.8,2.946,4251.7,0
+IMTE.US,D,20230822,000000,2.851,3.05,2.85,2.863,5443.6,0
+IMTE.US,D,20230823,000000,2.8495,2.9,2.8,2.899,2087.4,0
+IMTE.US,D,20230824,000000,2.849,2.898,2.8,2.801,2356.7,0
+IMTE.US,D,20230825,000000,2.941,2.969,2.75,2.766,1535.7,0
+IMTE.US,D,20230828,000000,2.652,2.75,2.652,2.71,2103.2,0
+IMTE.US,D,20230829,000000,2.7,2.75,2.672,2.75,2543.1,0
+IMTE.US,D,20230830,000000,2.7,2.8,2.65,2.79,2826.6,0
+IMTE.US,D,20230831,000000,2.796,2.8,2.6685,2.71546,2314.3,0
+IMTE.US,D,20230901,000000,2.715,2.752,2.70501,2.71,1585.7,0
+IMTE.US,D,20230905,000000,2.74551,2.79,2.67,2.68,3342.5,0
+IMTE.US,D,20230906,000000,2.6,2.6,2.52,2.577,2049.9,0
+IMTE.US,D,20230907,000000,2.52,2.597,2.5,2.501,9532.6,0
+IMTE.US,D,20230908,000000,2.626,2.626,2.5,2.5,9269.6,0
+IMTE.US,D,20230911,000000,2.5,2.5,2.303,2.384,4654.9,0
+IMTE.US,D,20230912,000000,2.41,2.44801,2.275,2.332,6265.9,0
+IMTE.US,D,20230913,000000,2.4,2.6,2.4,2.451,6537,0
+IMTE.US,D,20230914,000000,2.4,2.449,2.201,2.379,8700.6,0
+IMTE.US,D,20230915,000000,2.275,2.349,2.27375,2.3,2901.5,0
+IMTE.US,D,20230918,000000,2.226,2.3,2.111,2.26652,5034.1,0
+IMTE.US,D,20230919,000000,2.38,2.38,2.151,2.235,4063,0
+IMTE.US,D,20230920,000000,2.5,2.5,2.201,2.319,6858.8,0
+IMTE.US,D,20230921,000000,2.301,2.325,2.221,2.25,6017.1,0
+IMTE.US,D,20230922,000000,2.299,2.299,2.22,2.222,3656.7,0
+IMTE.US,D,20230925,000000,2.222,2.4,2.222,2.318,3189.3,0
+IMTE.US,D,20230926,000000,2.28,2.368,2.1111,2.204,25888.8,0
+IMTE.US,D,20230927,000000,2.2495,2.26958,2,2.09,9064,0
+IMTE.US,D,20230928,000000,1.933,2.3,1.9,2.1,9844.8,0
+IMTE.US,D,20230929,000000,2,2.098,1.8,1.901,3816.1,0
+IMTE.US,D,20231002,000000,2.6,2.6,1.9,1.91,15025.4,0
+IMTE.US,D,20231003,000000,1.995,1.999,1.8,1.8,5096.9,0
+IMTE.US,D,20231004,000000,1.92,1.92,1.849,1.85,1577.4,0
+IMTE.US,D,20231005,000000,1.8,1.935,1.8,1.935,13495.9,0
+IMTE.US,D,20231006,000000,1.99,2,1.802,1.973,20168.3,0
+IMTE.US,D,20231009,000000,1.974,1.974,1.85,1.85,2026.6,0
+IMTE.US,D,20231010,000000,1.851,2.095,1.851,1.979,5421.2,0
+IMTE.US,D,20231011,000000,1.929,2,1.875,1.90081,24182.7,0
+IMTE.US,D,20231012,000000,1.953,2.019,1.876,1.958,9906.3,0
+IMTE.US,D,20231013,000000,1.89,2,1.889,1.902,6416.9,0
+IMTE.US,D,20231016,000000,2.1,2.1,1.877,1.88,10946.9,0
+IMTE.US,D,20231017,000000,1.78,1.79,1.33,1.33,178514,0
+IMTE.US,D,20231018,000000,1.4,1.48,1.32,1.32,64197,0
+IMTE.US,D,20231019,000000,1.32,1.35,1.02,1.33,61684,0
+IMTE.US,D,20231020,000000,1.33,1.37,1.32,1.34,8138,0
+IMTE.US,D,20231023,000000,1.34,1.74,1.34,1.61,126299,0
+IMTE.US,D,20231024,000000,1.63,1.92,1.63,1.63,64801,0
+IMTE.US,D,20231025,000000,1.67,1.725,1.61,1.62,15486,0
+IMTE.US,D,20231026,000000,1.62,2.012,1.62,1.91,58359,0
+IMTE.US,D,20231027,000000,2.1,2.7679,2.1,2.47,305195,0
+IMTE.US,D,20231030,000000,2.67,2.7,2.212,2.56,55246,0
+IMTE.US,D,20231031,000000,2.64,2.64,2.3,2.51,10821,0
+IMTE.US,D,20231101,000000,2.64,2.66,2.45,2.47,10462,0
+IMTE.US,D,20231102,000000,2.5,2.8099,2.5,2.7,30311,0
+IMTE.US,D,20231103,000000,2.7096,3.24,2.69,3.24,36147,0
+IMTE.US,D,20231106,000000,3.3,3.65,3.2683,3.58,27670,0
+IMTE.US,D,20231107,000000,3.73,4.12,3.73,4,56489,0
+IMTE.US,D,20231108,000000,4.06,4.38,4.01,4.24,26133,0
+IMTE.US,D,20231109,000000,4.33,4.57,3.11,3.58,79036,0
+IMTE.US,D,20231110,000000,3.45,3.5272,2.78,2.96,72804,0
+IMTE.US,D,20231113,000000,3.1342,3.1658,2.96,3.0182,8184,0
+IMTE.US,D,20231114,000000,3,3.11,2.65,2.7,22762,0
+IMTE.US,D,20231115,000000,2.85,2.95,2.74,2.95,12648,0
+IMTE.US,D,20231116,000000,2.89,2.919,2.84,2.84,4437,0
+IMTE.US,D,20231117,000000,2.81,2.81,2.7,2.78,12061,0
+IMTE.US,D,20231120,000000,2.67,2.7284,2.61,2.705,6999,0
+IMTE.US,D,20231121,000000,2.7,2.7,2.56,2.62,11839,0
+IMTE.US,D,20231122,000000,2.63,2.6902,2.5516,2.6902,10032,0
+IMTE.US,D,20231124,000000,2.69,2.69,2.5,2.56,4946,0
+IMTE.US,D,20231127,000000,2.5971,2.735,2.58,2.68,7040,0
+IMTE.US,D,20231128,000000,2.65,2.88,2.64,2.79,3784,0
+IMTE.US,D,20231129,000000,2.9,3.32,2.88,3.01,13871,0
+IMTE.US,D,20231130,000000,2.93,2.93,2.87,2.9,4167,0
+IMTE.US,D,20231201,000000,2.87,2.95,2.852,2.95,2139,0
+IMTE.US,D,20231204,000000,2.9616,3.1314,2.9,3.05,2034,0
+IMTE.US,D,20231205,000000,3.15,3.15,2.97,3.01,2671,0
+IMTE.US,D,20231206,000000,2.98,3.15,2.98,3.15,5740,0
+IMTE.US,D,20231207,000000,3.1,3.1,2.94,2.99,2773,0
+IMTE.US,D,20231208,000000,2.99,2.99,2.9,2.9,1738,0
+IMTE.US,D,20231211,000000,2.97,3.12,2.82,2.82,9386,0
+IMTE.US,D,20231212,000000,2.8141,3.01,2.8141,2.98,4521,0
+IMTE.US,D,20231213,000000,2.82,2.93,2.7,2.93,9020,0
+IMTE.US,D,20231214,000000,2.83,2.91,2.71,2.82,3175,0
+IMTE.US,D,20231215,000000,2.95,2.95,2.76,2.85,4489,0
+IMTE.US,D,20231218,000000,2.78,2.79,2.745,2.77,2940,0
+IMTE.US,D,20231219,000000,2.75,2.79,2.48,2.655,23400,0
+IMTE.US,D,20231220,000000,2.6,2.696,2.56,2.6,6958,0
+IMTE.US,D,20231221,000000,2.59,2.75,2.5,2.69,7826,0
+IMTE.US,D,20231222,000000,2.71,2.71,2.49,2.61,17336,0
+IMTE.US,D,20231226,000000,2.6,2.82,2.495,2.62,18971,0
+IMTE.US,D,20231227,000000,2.55,2.7999,2.53,2.68,13518,0
+IMTE.US,D,20231228,000000,2.6444,2.73,2.49,2.57,17809,0
+IMTE.US,D,20231229,000000,2.64,2.9,2.53,2.71,29064,0
+IMTE.US,D,20240102,000000,2.8362,2.9,2.55,2.66,21193,0
+IMTE.US,D,20240103,000000,2.71,2.88,2.66,2.72,16891,0
+IMTE.US,D,20240104,000000,2.8787,2.9999,2.75,2.97,17405,0
+IMTE.US,D,20240105,000000,2.98,3.04,2.76,2.92,10331,0
+IMTE.US,D,20240108,000000,3,3,2.9092,3,8365,0
+IMTE.US,D,20240109,000000,2.9947,3.2958,2.9699,3.13,11602,0
+IMTE.US,D,20240110,000000,3.1497,3.6,3.1497,3.26,9680,0
+IMTE.US,D,20240111,000000,3.3761,3.49,3.02,3.03,8471,0
+IMTE.US,D,20240112,000000,3.08,3.224,2.6601,2.6601,9898,0
+IMTE.US,D,20240116,000000,2.73,2.88,2.73,2.82,3621,0
+IMTE.US,D,20240117,000000,2.81,2.92,2.8,2.8,6034,0
+IMTE.US,D,20240118,000000,2.8,2.9,2.8,2.81,2529,0
+IMTE.US,D,20240119,000000,2.8,2.8,2.72,2.72,7478,0
+IMTE.US,D,20240122,000000,2.64,2.7113,2.64,2.65,3942,0
+IMTE.US,D,20240123,000000,2.65,2.69,2.65,2.69,1548,0
+IMTE.US,D,20240124,000000,2.68,2.7057,2.66,2.66,2362,0
+IMTE.US,D,20240125,000000,2.6751,2.78,2.67,2.77,5514,0
+IMTE.US,D,20240126,000000,2.7619,2.7619,2.66,2.66,1330,0
+IMTE.US,D,20240129,000000,2.6608,2.75,2.62,2.64,8728,0
+IMTE.US,D,20240130,000000,2.64,2.64,2.51,2.51,2734,0
+IMTE.US,D,20240131,000000,2.55,2.76,2.46,2.64,6079,0
+IMTE.US,D,20240201,000000,2.46,2.51,2.46,2.51,3181,0
+IMTE.US,D,20240202,000000,2.55,2.57,2.46,2.46,2984,0
+IMTE.US,D,20240205,000000,2.62,2.75,2.5,2.5,1770,0
+IMTE.US,D,20240206,000000,2.56,2.56,2.4648,2.51,4876,0
+IMTE.US,D,20240207,000000,2.56,2.56,2.46,2.47,3949,0
+IMTE.US,D,20240208,000000,2.525,2.525,2.43,2.43,4428,0
+IMTE.US,D,20240209,000000,2.44,2.49,2.4,2.49,2961,0
+IMTE.US,D,20240212,000000,2.46,2.54,2.35,2.53,15690,0
+IMTE.US,D,20240213,000000,2.51,2.5201,2.35,2.49,17695,0
+IMTE.US,D,20240214,000000,2.52,2.52,2.4202,2.5,7179,0
+IMTE.US,D,20240215,000000,2.4947,2.89,2.4756,2.77,51719,0
+IMTE.US,D,20240216,000000,2.83,2.93,2.61,2.91,39811,0
+IMTE.US,D,20240220,000000,3.165,3.46,2.81,2.82,52398,0
+IMTE.US,D,20240221,000000,2.82,3.0518,2.5,2.72,40139,0
+IMTE.US,D,20240222,000000,2.64,2.69,2.39,2.45,8378,0
+IMTE.US,D,20240223,000000,2.5,2.6013,2.5,2.51,2116,0
+IMTE.US,D,20240226,000000,2.51,2.5953,2.509,2.5946,4164,0
+IMTE.US,D,20240227,000000,2.55,2.6105,2.55,2.6105,3656,0
+IMTE.US,D,20240228,000000,2.645,2.645,2.57,2.57,2725,0
+IMTE.US,D,20240229,000000,2.64,2.64,2.55,2.56,3404,0
+IMTE.US,D,20240301,000000,2.55,2.615,2.53,2.55,3121,0
+IMTE.US,D,20240304,000000,2.5,2.55,2.5,2.5,5042,0
+IMTE.US,D,20240305,000000,2.48,2.5442,2.46,2.46,6421,0
+IMTE.US,D,20240306,000000,2.58,2.595,2.5,2.5001,19562,0
+IMTE.US,D,20240307,000000,2.51,2.51,2.5,2.5,767,0
+IMTE.US,D,20240308,000000,2.575,2.59,2.5001,2.59,2873,0
+IMTE.US,D,20240311,000000,2.62,2.62,2.464,2.464,3228,0
+IMTE.US,D,20240312,000000,2.5,2.58,2.5,2.58,1854,0
+IMTE.US,D,20240313,000000,2.5,2.5,2.5,2.5,583,0
+IMTE.US,D,20240314,000000,2.56,2.56,2.5,2.51,1813,0
+IMTE.US,D,20240315,000000,2.6,2.6,2.6,2.6,890,0
+IMTE.US,D,20240318,000000,2.67,2.67,2.5182,2.52,649,0
+IMTE.US,D,20240319,000000,2.52,2.55,2.45,2.55,6358,0
+IMTE.US,D,20240320,000000,2.425,2.49,2.42,2.42,1730,0
+IMTE.US,D,20240321,000000,2.4219,2.4219,2.4,2.4,1305,0
+IMTE.US,D,20240322,000000,2.39,2.48,2.39,2.41,3617,0
+IMTE.US,D,20240325,000000,2.45,2.5,2.4,2.5,3734,0
+IMTE.US,D,20240326,000000,2.4,2.44,2.3,2.31,8890,0
+IMTE.US,D,20240327,000000,2.35,2.35,2.07,2.34,2756,0
+IMTE.US,D,20240328,000000,2.29,2.31,2.29,2.31,4150,0
+IMTE.US,D,20240402,000000,2.2,2.35,2.15,2.29,7335,0
+IMTE.US,D,20240403,000000,2.291,2.291,2.26,2.2601,3987,0
+IMTE.US,D,20240404,000000,2.25,2.25,2.25,2.25,525,0
+IMTE.US,D,20240405,000000,2.25,2.26,2.15,2.15,779,0
+IMTE.US,D,20240408,000000,2.3813,2.3813,2,2.1317,6011,0
+IMTE.US,D,20240409,000000,2.15,2.34,2.1,2.1001,1965,0
+IMTE.US,D,20240410,000000,2.225,2.225,2.11,2.11,722,0
+IMTE.US,D,20240411,000000,2.1,2.1,2,2,1976,0
+IMTE.US,D,20240412,000000,2.05,2.05,2.0001,2.0499,2525,0
+IMTE.US,D,20240416,000000,2.0875,2.12,2,2.0239,1124,0
+IMTE.US,D,20240417,000000,2.1414,2.2862,2.1414,2.15,784,0
+IMTE.US,D,20240418,000000,2,2,1.85,1.9001,3442,0
+IMTE.US,D,20240419,000000,1.93,1.9599,1.48,1.56,10024,0
+IMTE.US,D,20240422,000000,1.6,2.09,1.6,1.87,5941,0
+IMTE.US,D,20240423,000000,1.88,1.88,1.6361,1.78,1761,0
+IMTE.US,D,20240424,000000,1.82,2.03,1.8,1.975,7144,0
+IMTE.US,D,20240425,000000,2.08,2.09,2.08,2.08,2657,0
+IMTE.US,D,20240426,000000,2,2.39,2,2.39,23258,0
+IMTE.US,D,20240429,000000,2.32,2.7,2.24,2.59,30359,0
+IMTE.US,D,20240430,000000,2.35,3.3799,2.35,3.267,259040,0
+IMTE.US,D,20240501,000000,3.32,3.44,2.8,3.3286,174982,0
+IMTE.US,D,20240502,000000,3.24,3.24,2.92,3.01,86098,0
+IMTE.US,D,20240503,000000,3.27,3.6,3.014,3.09,215454,0
+IMTE.US,D,20240506,000000,3.48,3.84,3.05,3.17,451170,0
+IMTE.US,D,20240507,000000,3,3.0712,2.285,2.41,128136,0
+IMTE.US,D,20240508,000000,2.3,2.56,1.84,2.48,93855,0
+IMTE.US,D,20240509,000000,2.35,2.5944,2.35,2.44,13480,0
+IMTE.US,D,20240510,000000,2.4,2.43,2.0749,2.2,12656,0
+IMTE.US,D,20240513,000000,2.15,2.2,2.08,2.08,18486,0
+IMTE.US,D,20240514,000000,2.08,2.1283,2.0011,2.0208,17025,0
+IMTE.US,D,20240515,000000,2.03,2.1617,2.03,2.03,7181,0
+IMTE.US,D,20240516,000000,2.1332,2.1332,2,2.02,9026,0
+IMTE.US,D,20240517,000000,2.0001,2.0403,1.85,1.9947,32299,0
+IMTE.US,D,20240520,000000,1.93,1.96,1.87,1.94,9322,0
+IMTE.US,D,20240521,000000,2.02,2.14,1.9,2.09,7747,0
+IMTE.US,D,20240522,000000,2.01,2.16,2,2.16,10324,0
+IMTE.US,D,20240523,000000,2.055,2.11,1.99,2.07,3032,0
+IMTE.US,D,20240524,000000,2,2.0731,2,2,6623,0
+IMTE.US,D,20240528,000000,2.05,2.05,1.95,1.98,1151,0
+IMTE.US,D,20240529,000000,1.95,2,1.95,2,1456,0
+IMTE.US,D,20240530,000000,2.035,2.0465,2.035,2.0465,475,0
+IMTE.US,D,20240531,000000,1.96,1.9866,1.88,1.88,3523,0
+IMTE.US,D,20240603,000000,1.89,1.895,1.89,1.895,535,0
+IMTE.US,D,20240604,000000,1.9649,1.9649,1.82,1.9499,5379,0
+IMTE.US,D,20240605,000000,1.9555,1.9555,1.82,1.84,3826,0
+IMTE.US,D,20240606,000000,1.8458,1.8458,1.54,1.7,9864,0
+IMTE.US,D,20240607,000000,1.8,1.81,1.65,1.7499,5405,0
+IMTE.US,D,20240610,000000,1.65,1.65,1.55,1.62,8662,0
+IMTE.US,D,20240612,000000,1.72,1.72,1.6374,1.68,3386,0
+IMTE.US,D,20240613,000000,1.73,1.73,1.61,1.61,2174,0
+IMTE.US,D,20240614,000000,1.695,1.76,1.64,1.64,2647,0
+IMTE.US,D,20240617,000000,1.67,1.69,1.6044,1.68,6806,0
+IMTE.US,D,20240618,000000,1.64,1.75,1.64,1.65,4702,0
+IMTE.US,D,20240620,000000,1.7,1.7,1.63,1.66,5879,0
+IMTE.US,D,20240621,000000,1.67,1.78,1.6401,1.6701,5614,0
+IMTE.US,D,20240624,000000,1.68,2.105,1.67,1.89,16464,0
+IMTE.US,D,20240625,000000,1.885,2.24,1.7866,2.0641,18974,0
+IMTE.US,D,20240626,000000,2.1,2.3,1.92,1.93,9337,0
+IMTE.US,D,20240627,000000,1.93,2.1,1.86,2.0296,9280,0
+IMTE.US,D,20240628,000000,2.06,2.06,1.99,1.99,345,0
+IMTE.US,D,20240701,000000,1.99,1.99,1.91,1.965,1543,0
+IMTE.US,D,20240702,000000,1.8825,1.8825,1.86,1.86,599,0
+IMTE.US,D,20240703,000000,1.82,1.96,1.8101,1.82,1541,0
+IMTE.US,D,20240705,000000,1.8443,1.93,1.8443,1.93,738,0
+IMTE.US,D,20240708,000000,1.882,1.882,1.75,1.78,3902,0
+IMTE.US,D,20240709,000000,1.855,1.855,1.72,1.7438,3820,0
+IMTE.US,D,20240710,000000,1.7,1.73,1.65,1.71,5418,0
+IMTE.US,D,20240711,000000,1.61,1.7711,1.5899,1.59,12022,0
+IMTE.US,D,20240712,000000,1.53,1.77,1.53,1.67,8764,0
+IMTE.US,D,20240715,000000,1.7,1.86,1.7,1.71,7882,0
+IMTE.US,D,20240716,000000,1.71,1.8,1.6799,1.8,8642,0
+IMTE.US,D,20240717,000000,1.78,2.05,1.77,1.885,33714,0
+IMTE.US,D,20240718,000000,1.89,1.95,1.75,1.79,7708,0
+IMTE.US,D,20240719,000000,1.82,1.86,1.81,1.86,2340,0
+IMTE.US,D,20240722,000000,1.78,1.85,1.75,1.85,3079,0
+IMTE.US,D,20240723,000000,1.8016,1.816,1.7,1.75,4313,0
+IMTE.US,D,20240724,000000,1.75,1.75,1.61,1.62,5106,0
+IMTE.US,D,20240725,000000,1.64,1.64,1.6297,1.63,4126,0
+IMTE.US,D,20240726,000000,1.72,1.7857,1.72,1.7857,2112,0
+IMTE.US,D,20240729,000000,1.7101,1.74,1.7,1.71,1310,0
+IMTE.US,D,20240730,000000,1.71,1.75,1.71,1.71,6587,0
+IMTE.US,D,20240801,000000,1.7,1.7285,1.7,1.7,1445,0
+IMTE.US,D,20240802,000000,1.69,1.705,1.6012,1.66,6127,0
+IMTE.US,D,20240805,000000,1.55,1.5701,1.4417,1.51,5090,0
+IMTE.US,D,20240806,000000,1.5,1.5,1.5,1.5,617,0
+IMTE.US,D,20240807,000000,1.57,1.57,1.5,1.5,3151,0
+IMTE.US,D,20240808,000000,1.54,1.65,1.54,1.56,3064,0
+IMTE.US,D,20240809,000000,1.5,1.57,1.4,1.4,3403,0
+IMTE.US,D,20240812,000000,1.472,1.472,1.4,1.43,1789,0
+IMTE.US,D,20240813,000000,1.4,1.46,1.4,1.4,1338,0
+IMTE.US,D,20240814,000000,1.45,1.476,1.41,1.476,686,0
+IMTE.US,D,20240815,000000,1.41,1.5,1.41,1.4301,2660,0
+IMTE.US,D,20240816,000000,1.4898,1.4899,1.42,1.42,1516,0
+IMTE.US,D,20240819,000000,1.42,1.4883,1.4,1.46,1795,0
+IMTE.US,D,20240820,000000,1.46,1.46,1.46,1.46,907,0
+IMTE.US,D,20240821,000000,1.49,1.4999,1.48,1.48,1565,0
+IMTE.US,D,20240822,000000,1.57,1.57,1.52,1.52,1113,0
+IMTE.US,D,20240823,000000,1.51,1.51,1.47,1.47,1320,0
+IMTE.US,D,20240826,000000,1.73,1.73,1.57,1.66,7160,0
+IMTE.US,D,20240827,000000,1.67,1.67,1.311,1.44,10875,0
+IMTE.US,D,20240828,000000,1.485,1.485,1.44,1.45,849,0
+IMTE.US,D,20240830,000000,1.45,1.45,1.45,1.45,568,0
+IMTE.US,D,20240904,000000,1.3865,1.3865,1.3865,1.3865,435,0
+IMTE.US,D,20240905,000000,1.385,1.385,1.385,1.385,670,0
+IMTE.US,D,20240906,000000,1.44,1.44,1.37,1.4,1573,0
+IMTE.US,D,20240909,000000,1.35,1.455,1.35,1.455,583,0
+IMTE.US,D,20240910,000000,1.39,1.39,1.39,1.39,761,0
+IMTE.US,D,20240911,000000,1.38,1.4299,1.35,1.4299,1385,0
+IMTE.US,D,20240912,000000,1.4,1.4212,1.25,1.3699,5039,0
+IMTE.US,D,20240913,000000,1.35,1.35,1.28,1.35,1264,0
+IMTE.US,D,20240916,000000,1.49,1.49,1.39,1.405,2708,0
+IMTE.US,D,20240917,000000,1.4384,1.4384,1.31,1.31,7357,0
+IMTE.US,D,20240918,000000,1.4842,1.52,1.2651,1.27,14591,0
+IMTE.US,D,20240919,000000,1.39,1.39,1.2501,1.3403,2748,0
+IMTE.US,D,20240923,000000,1.26,1.26,1.25,1.25,1120,0
+IMTE.US,D,20240924,000000,1.25,1.2664,1.1009,1.2664,4357,0
+IMTE.US,D,20240925,000000,1.1999,1.2,1.19,1.2,3287,0
+IMTE.US,D,20240926,000000,1.25,1.27,1.24,1.24,3116,0
+IMTE.US,D,20240927,000000,1.24,1.2401,1.2,1.2401,1621,0
+IMTE.US,D,20240930,000000,1.22,1.36,1.22,1.23,14171,0
+IMTE.US,D,20241001,000000,1.23,1.25,1.17,1.18,4151,0
+IMTE.US,D,20241003,000000,1.18,1.2523,1.15,1.2523,3336,0
+IMTE.US,D,20241004,000000,1.24,1.24,1.21,1.22,968,0
+IMTE.US,D,20241007,000000,1.21,1.3755,1.2092,1.3755,8202,0
+IMTE.US,D,20241008,000000,1.29,1.29,1.21,1.22,3006,0
+IMTE.US,D,20241009,000000,1.22,1.22,1.21,1.21,754,0
+IMTE.US,D,20241010,000000,1.19,1.3804,1.19,1.24,997,0
+IMTE.US,D,20241011,000000,1.1738,1.2399,1.1738,1.2399,2682,0
+IMTE.US,D,20241014,000000,1.24,1.24,1.23,1.23,427,0
+IMTE.US,D,20241015,000000,1.2199,1.2199,1.06,1.1,18533,0
+IMTE.US,D,20241016,000000,1.06,1.2025,1.06,1.1999,3945,0
+IMTE.US,D,20241017,000000,1.24,1.27,1.18,1.18,4970,0
+IMTE.US,D,20241018,000000,1.26,1.32,1.23,1.23,3751,0
+IMTE.US,D,20241021,000000,1.28,1.28,1.23,1.23,2646,0
+IMTE.US,D,20241022,000000,1.2367,1.24,1.18,1.2,4255,0
+IMTE.US,D,20241023,000000,1.13,1.23,1.13,1.23,3221,0
+IMTE.US,D,20241024,000000,1.295,1.6486,1.16,1.54,259690,0
+IMTE.US,D,20241025,000000,1.64,1.7799,1.56,1.68,77178,0
+IMTE.US,D,20241028,000000,1.8,1.87,1.6503,1.81,76853,0
+IMTE.US,D,20241029,000000,1.8899,2.45,1.8301,1.98,613466,0
+IMTE.US,D,20241030,000000,2.18,2.36,1.9001,2.08,374345,0
+IMTE.US,D,20241031,000000,1.89,2,1.5,1.7293,177415,0
+IMTE.US,D,20241101,000000,1.59,1.705,1.5,1.51,27439,0
+IMTE.US,D,20241104,000000,1.45,1.4868,1.35,1.42,19921,0
+IMTE.US,D,20241105,000000,1.4416,1.4416,1.25,1.3801,22011,0
+IMTE.US,D,20241106,000000,1.39,1.5689,1.2501,1.46,60834,0
+IMTE.US,D,20241107,000000,1.57,1.9,1.4501,1.46,48983,0
+IMTE.US,D,20241108,000000,1.53,1.69,1.38,1.38,38385,0
+IMTE.US,D,20241111,000000,1.35,1.355,1.31,1.33,10335,0
+IMTE.US,D,20241112,000000,1.3,1.345,1.2757,1.28,16466,0
+IMTE.US,D,20241113,000000,1.2725,1.2725,1.22,1.2595,7520,0
+IMTE.US,D,20241114,000000,1.18,1.28,1.1501,1.16,16823,0
+IMTE.US,D,20241115,000000,1.21,1.21,1.15,1.21,12508,0
+IMTE.US,D,20241118,000000,1.2,1.2391,1.16,1.2295,4140,0
+IMTE.US,D,20241119,000000,1.195,1.2092,1.16,1.17,4196,0
+IMTE.US,D,20241120,000000,1.23,1.27,1.153,1.1958,11450,0
+IMTE.US,D,20241121,000000,1.13,1.2199,1.13,1.203,8377,0
+IMTE.US,D,20241122,000000,1.2,1.2234,1.16,1.21,4755,0
+IMTE.US,D,20241125,000000,1.26,1.26,1.16,1.16,6348,0
+IMTE.US,D,20241126,000000,1.22,1.2428,1.1601,1.18,18121,0
+IMTE.US,D,20241127,000000,1.2999,1.5348,1.17,1.27,62031,0
+IMTE.US,D,20241129,000000,1.21,1.25,1.2,1.21,12096,0
+IMTE.US,D,20241202,000000,1.21,1.4122,1.21,1.325,23896,0
+IMTE.US,D,20241203,000000,1.49,1.57,1.21,1.54,153785,0
+IMTE.US,D,20241204,000000,1.43,1.6,1.3,1.43,73814,0
+IMTE.US,D,20241205,000000,1.4,1.4412,1.3327,1.43,11750,0
+IMTE.US,D,20241206,000000,1.39,1.391,1.36,1.39,3614,0
+IMTE.US,D,20241209,000000,1.41,1.41,1.3,1.31,5954,0
+IMTE.US,D,20241210,000000,1.3,1.31,1.26,1.31,3500,0
+IMTE.US,D,20241211,000000,1.26,1.29,1.24,1.25,11543,0
+IMTE.US,D,20241212,000000,1.2601,1.2919,1.22,1.245,6860,0
+IMTE.US,D,20241213,000000,1.26,1.2926,1.22,1.25,8619,0
+IMTE.US,D,20241216,000000,1.22,1.25,1.212,1.22,8045,0
+IMTE.US,D,20241217,000000,1.25,1.26,1.21,1.22,3823,0
+IMTE.US,D,20241218,000000,1.2,1.54,1.19,1.21,55527,0
+IMTE.US,D,20241219,000000,1.25,1.32,1.2,1.245,13874,0
+IMTE.US,D,20241220,000000,1.24,1.3127,1.23,1.24,5814,0
+IMTE.US,D,20241223,000000,1.31,1.31,1.22,1.22,2083,0
+IMTE.US,D,20241224,000000,1.2589,1.33,1.2357,1.2357,2983,0
+IMTE.US,D,20241226,000000,1.3498,1.4199,1.2408,1.32,18867,0
+IMTE.US,D,20241227,000000,1.29,1.35,1.28,1.28,10695,0
+IMTE.US,D,20241230,000000,1.22,1.26,1.1815,1.2,114205,0
+IMTE.US,D,20241231,000000,1.21,1.3094,1.21,1.25,12184,0
+IMTE.US,D,20250102,000000,1.26,1.35,1.22,1.26,34688,0
+IMTE.US,D,20250103,000000,1.3,1.4,1.29,1.37,18429,0
+IMTE.US,D,20250106,000000,1.37,1.46,1.31,1.32,20301,0
+IMTE.US,D,20250107,000000,1.35,1.3501,1.27,1.29,10452,0
+IMTE.US,D,20250108,000000,1.3,1.32,1.22,1.26,9378,0
+IMTE.US,D,20250110,000000,1.26,1.285,1.25,1.265,12002,0
+IMTE.US,D,20250113,000000,1.29,1.36,1.28,1.35,19037,0
+IMTE.US,D,20250114,000000,1.32,1.33,1.26,1.3,9926,0
+IMTE.US,D,20250115,000000,1.3,1.3,1.23,1.2799,7183,0
+IMTE.US,D,20250116,000000,1.255,1.26,1.22,1.25,4857,0
+IMTE.US,D,20250117,000000,1.3,1.3,1.25,1.2851,7292,0
+IMTE.US,D,20250121,000000,1.23,1.3199,1.23,1.3167,11789,0
+IMTE.US,D,20250122,000000,1.36,1.46,1.332,1.43,28104,0
+IMTE.US,D,20250123,000000,1.4,1.6,1.4,1.5272,29431,0
+IMTE.US,D,20250124,000000,1.59,1.63,1.53,1.53,19203,0
+IMTE.US,D,20250127,000000,1.46,1.6,1.3,1.358,12758,0
+IMTE.US,D,20250128,000000,1.25,1.4,1.25,1.3,9024,0
+IMTE.US,D,20250129,000000,1.2918,1.3,1.2918,1.3,1856,0
+IMTE.US,D,20250130,000000,1.27,1.27,1.261,1.261,1965,0
+IMTE.US,D,20250131,000000,1.28,1.28,1.26,1.26,2165,0
+IMTE.US,D,20250203,000000,1.21,1.26,1.2,1.2286,11263,0
+IMTE.US,D,20250204,000000,1.18,1.321,1.18,1.26,7452,0
+IMTE.US,D,20250205,000000,1.17,1.48,1.17,1.3,15709,0
+IMTE.US,D,20250206,000000,1.3,1.3472,1.23,1.33,13111,0
+IMTE.US,D,20250207,000000,1.2929,1.2929,1.2929,1.2929,481,0
+IMTE.US,D,20250210,000000,1.27,1.29,1.25,1.27,4333,0
+IMTE.US,D,20250211,000000,1.26,1.26,1.25,1.25,1631,0
+IMTE.US,D,20250212,000000,1.33,1.33,1.24,1.242,2807,0
+IMTE.US,D,20250213,000000,1.2644,1.275,1.26,1.275,2883,0
+IMTE.US,D,20250214,000000,1.2561,1.2561,1.2561,1.2561,468,0
+IMTE.US,D,20250218,000000,1.26,1.3,1.22,1.23,11879,0
+IMTE.US,D,20250219,000000,1.21,1.28,1.21,1.2361,951,0
+IMTE.US,D,20250220,000000,1.2976,1.3,1.28,1.28,1758,0
+IMTE.US,D,20250221,000000,1.245,1.28,1.2101,1.2635,6581,0
+IMTE.US,D,20250224,000000,1.266,1.266,1.23,1.23,1145,0
+IMTE.US,D,20250225,000000,1.22,1.25,1.11,1.228,17285,0
+IMTE.US,D,20250226,000000,1.14,1.2,1.14,1.16,3939,0
+IMTE.US,D,20250227,000000,1.16,1.2099,1.16,1.18,5437,0
+IMTE.US,D,20250228,000000,1.19,1.21,1.19,1.21,2879,0
+IMTE.US,D,20250303,000000,1.22,1.2293,1.15,1.15,2362,0
+IMTE.US,D,20250304,000000,1.15,1.17,1.1,1.1,8836,0
+IMTE.US,D,20250305,000000,1.1002,1.19,1.1,1.13,8176,0
+IMTE.US,D,20250306,000000,1.2,1.2,1.14,1.14,2890,0
+IMTE.US,D,20250307,000000,1.1,1.18,1.1,1.18,4300,0
+IMTE.US,D,20250310,000000,1.11,1.15,1.05,1.11,10452,0
+IMTE.US,D,20250311,000000,1.099,1.099,1.01,1.03,7185,0
+IMTE.US,D,20250312,000000,1.03,1.0558,1.03,1.055,1505,0
+IMTE.US,D,20250313,000000,1.03,1.1035,1.0201,1.09,2410,0
+IMTE.US,D,20250314,000000,1.04,1.04,1.04,1.04,2668,0
+IMTE.US,D,20250317,000000,1.03,1.0688,1.01,1.0399,10233,0
+IMTE.US,D,20250318,000000,1.11,1.11,1,1.01,12794,0
+IMTE.US,D,20250319,000000,1,1.01,0.98,1.01,10891,0
+IMTE.US,D,20250320,000000,0.9346,1.01,0.9246,0.94,9382,0
+IMTE.US,D,20250321,000000,0.9323,0.9398,0.5101,0.5399,1403436,0
+IMTE.US,D,20250324,000000,1.26,2.23,1.03,2.1,108144342,0
+IMTE.US,D,20250325,000000,1.55,2,1.44,1.89,4934091,0
+IMTE.US,D,20250326,000000,1.85,3.17,1.67,1.93,14445109,0
+IMTE.US,D,20250327,000000,1.9,2.5399,1.85,1.86,1204490,0
+IMTE.US,D,20250328,000000,1.85,1.9694,1.63,1.72,242557,0
+IMTE.US,D,20250331,000000,1.61,1.67,1.47,1.63,154698,0
+IMTE.US,D,20250401,000000,1.64,1.82,1.64,1.67,174102,0
+IMTE.US,D,20250402,000000,1.62,1.7593,1.6,1.63,70247,0
+IMTE.US,D,20250403,000000,1.58,1.58,1.4,1.46,91922,0
+IMTE.US,D,20250404,000000,1.43,1.6495,1.4016,1.56,71962,0
+IMTE.US,D,20250407,000000,1.47,1.7899,1.44,1.64,49111,0
+IMTE.US,D,20250408,000000,1.65,1.78,1.45,1.505,121238,0
+IMTE.US,D,20250409,000000,1.59,1.6697,1.4,1.47,83890,0
+IMTE.US,D,20250410,000000,1.45,1.55,1.41,1.43,39826,0
+IMTE.US,D,20250411,000000,1.4,1.419,1.29,1.3892,66430,0
+IMTE.US,D,20250414,000000,1.33,1.4,1.3,1.31,19512,0
+IMTE.US,D,20250415,000000,1.31,1.352,1.3,1.34,24353,0
+IMTE.US,D,20250416,000000,1.3,1.31,1.2003,1.23,49272,0
+IMTE.US,D,20250417,000000,1.22,1.285,1.215,1.26,7129,0
+IMTE.US,D,20250421,000000,1.23,1.24,1.22,1.23,9149,0
+IMTE.US,D,20250422,000000,1.23,1.26,1.2,1.226194,10595,0
+IMTE.US,D,20250423,000000,1.24,1.3,1.24,1.25,6473,0
+IMTE.US,D,20250424,000000,1.29,1.2981,1.21,1.2981,36680,0
+IMTE.US,D,20250425,000000,1.29,1.29,1.25,1.25,2626,0
+IMTE.US,D,20250428,000000,1.2464,1.2567,1.21,1.21,11859,0
+IMTE.US,D,20250429,000000,1.21,1.27,1.21,1.22,3282,0
+IMTE.US,D,20250430,000000,1.24,1.25,1.18,1.18,6942,0
+IMTE.US,D,20250501,000000,1.2,1.22,1.18,1.21,12595,0
+IMTE.US,D,20250502,000000,1.22,1.22,1.19,1.21,5296,0
+IMTE.US,D,20250505,000000,1.15,1.2544,1.15,1.2,9719,0
+IMTE.US,D,20250506,000000,1.24,1.24,1.18,1.19,7930,0
+IMTE.US,D,20250507,000000,1.18,1.24,1.18,1.19,4707,0
+IMTE.US,D,20250508,000000,1.19,1.19,1.12,1.16,16950,0
+IMTE.US,D,20250509,000000,1.17,1.206,1.17,1.17,1711,0
+IMTE.US,D,20250512,000000,1.17,1.24,1.17,1.205,13385,0
+IMTE.US,D,20250513,000000,1.21,1.2599,1.1,1.25,62733,0
+IMTE.US,D,20250514,000000,1.22,1.25,1.22,1.25,5171,0
+IMTE.US,D,20250515,000000,1.17,1.25,1.16,1.23,21188,0
+IMTE.US,D,20250516,000000,1.25,1.25,1.17,1.18,4918,0
+IMTE.US,D,20250519,000000,1.2,1.25,1.1976,1.25,3818,0
+IMTE.US,D,20250520,000000,1.19,1.25,1.19,1.23,8213,0
+IMTE.US,D,20250521,000000,1.19,1.25,1.19,1.22,4004,0
+IMTE.US,D,20250522,000000,1.22,1.25,1.2,1.25,8995,0
+IMTE.US,D,20250523,000000,1.21,1.22,1.18,1.195,16869,0
+IMTE.US,D,20250527,000000,1.18,1.19,1.15,1.15,9501,0
+IMTE.US,D,20250528,000000,1.16,1.16,1.1322,1.15,3460,0
+IMTE.US,D,20250529,000000,1.16,1.16,1.134,1.134,5264,0
+IMTE.US,D,20250530,000000,1.13,1.135,1.1,1.106,5090,0
+IMTE.US,D,20250602,000000,1.05,1.135,1.05,1.1,2240,0
+IMTE.US,D,20250603,000000,1.11,1.12,1.08,1.08,11879,0
+IMTE.US,D,20250604,000000,1.09,1.128,1.08,1.08,6402,0
+IMTE.US,D,20250605,000000,1.115,1.1179,1.1148,1.1148,2204,0
+IMTE.US,D,20250606,000000,1.11,1.12,1.095,1.12,1384,0
+IMTE.US,D,20250609,000000,1.12,1.16,1.12,1.15,1251,0
+IMTE.US,D,20250610,000000,1.13,1.13,1.1,1.11,6281,0
+IMTE.US,D,20250611,000000,1.12,1.12,1.0702,1.1,8399,0
+IMTE.US,D,20250612,000000,1.09,1.09,1.07,1.09,2738,0
+IMTE.US,D,20250613,000000,1.071,1.08,1.07,1.07,6427,0
+IMTE.US,D,20250616,000000,1.065,1.11,1.065,1.105,4675,0
+IMTE.US,D,20250617,000000,1.1,1.1,1.08,1.08,7403,0
+IMTE.US,D,20250618,000000,1.085,1.089,1.05,1.089,3450,0
+IMTE.US,D,20250620,000000,1.02,1.065,0.8645,1.03,46766,0
+IMTE.US,D,20250623,000000,1,1,0.93,0.9899,8527,0
+IMTE.US,D,20250624,000000,0.96,1.0213,0.9488,0.9985,31486,0
+IMTE.US,D,20250625,000000,1.01,1.02,0.9609,1.02,22391,0
+IMTE.US,D,20250626,000000,1.03,1.0311,0.9743,0.9887,12801,0
+IMTE.US,D,20250627,000000,0.98,0.99,0.9401,0.9675,19624,0
+IMTE.US,D,20250630,000000,0.95,0.9855,0.7434,0.98,860665,0
+IMTE.US,D,20250701,000000,0.9147,1.01,0.8851,1,87513,0
+IMTE.US,D,20250702,000000,1.01,1.1928,0.9801,1.08,182442,0
+IMTE.US,D,20250703,000000,1.08,1.085,1.01,1.04,21094,0
+IMTE.US,D,20250707,000000,1.075,1.12,1.0006,1.1192,39823,0
+IMTE.US,D,20250708,000000,1.1,1.12,1.0401,1.07,14726,0
+IMTE.US,D,20250709,000000,1.05,1.12,1.04,1.04,23990,0
+IMTE.US,D,20250710,000000,1.05,1.13,1.03,1.0662,69941,0
+IMTE.US,D,20250711,000000,1.055,1.11,1.03,1.085,57784,0
+IMTE.US,D,20250714,000000,1.051,1.2599,1.03,1.08,103082,0
+IMTE.US,D,20250715,000000,1.0442,1.25,1.0442,1.12,177174,0
+IMTE.US,D,20250716,000000,1.1,1.21,1.08,1.11,240612,0
+IMTE.US,D,20250717,000000,1.1,1.1899,1.0415,1.15,162119,0
+IMTE.US,D,20250718,000000,1.24,1.4157,1.1101,1.38,296066,0
+IMTE.US,D,20250721,000000,1.36,1.45,1.2801,1.44,410141,0
+IMTE.US,D,20250722,000000,1.44,1.54,1.35,1.38,356417,0
+IMTE.US,D,20250723,000000,1.32,1.4,1.26,1.26,63324,0
+IMTE.US,D,20250724,000000,1.26,1.27,1.1901,1.26,36682,0
+IMTE.US,D,20250725,000000,1.26,1.26,1.13,1.15,70689,0
+IMTE.US,D,20250728,000000,1.07,1.13,1.0255,1.08,60195,0
+IMTE.US,D,20250729,000000,1.08,1.12,1,1.03,73192,0
+IMTE.US,D,20250730,000000,1.03,1.08,1.03,1.03,4048,0
+IMTE.US,D,20250731,000000,1.08,1.2,1.03,1.07,232391,0
+IMTE.US,D,20250801,000000,1.04,1.07,0.96,1.005,16042,0
+IMTE.US,D,20250804,000000,1,1.026,0.9538,0.9902,33132,0
+IMTE.US,D,20250805,000000,0.92,1.02,0.92,1.02,6323,0
+IMTE.US,D,20250806,000000,1.02,1.0945,1.02,1.0456,6969,0
+IMTE.US,D,20250807,000000,1.05,1.05,1,1,2030,0
+IMTE.US,D,20250808,000000,0.99,1.045,0.99,0.9998,4684,0
+IMTE.US,D,20250811,000000,1.03,1.0791,0.9775,1.01,14663,0
+IMTE.US,D,20250812,000000,1.01,1.03,0.96,0.9721,4713,0
+IMTE.US,D,20250813,000000,0.97,0.99,0.96,0.96,7546,0
+IMTE.US,D,20250814,000000,1.01,1.02,0.95,0.95,13359,0
+IMTE.US,D,20250815,000000,0.95,1.02,0.95,0.951,15070,0
+IMTE.US,D,20250818,000000,0.9799,0.98,0.955,0.9655,5803,0
+IMTE.US,D,20250819,000000,0.95,0.97,0.95,0.95,13453,0
+IMTE.US,D,20250820,000000,0.95,0.96,0.95,0.9501,10993,0
+IMTE.US,D,20250821,000000,0.96,1.02,0.95,1.02,14936,0
+IMTE.US,D,20250822,000000,0.98,1.02,0.9502,0.982,14778,0
+IMTE.US,D,20250825,000000,0.9509,0.9756,0.95,0.95,11637,0
+IMTE.US,D,20250826,000000,0.96,0.972,0.95,0.95,19695,0
+IMTE.US,D,20250827,000000,0.95,0.995,0.95,0.96,15426,0
+IMTE.US,D,20250828,000000,0.96,0.995,0.87,0.88,34988,0
+IMTE.US,D,20250829,000000,0.8934,0.9,0.88,0.88,10414,0
+IMTE.US,D,20250902,000000,0.881,1,0.842,0.894251,416063,0
+IMTE.US,D,20250903,000000,0.94,1.02,0.9102,1.02,131162,0
+IMTE.US,D,20250904,000000,0.99,1.04,0.96,0.9615,73573,0
+IMTE.US,D,20250905,000000,0.9752,1.01,0.9105,0.929,20910,0
+IMTE.US,D,20250908,000000,0.9069,0.9954,0.8851,0.9,215994,0
+IMTE.US,D,20250909,000000,0.9,0.96,0.87,0.93,71614,0
+IMTE.US,D,20250910,000000,0.8812,1.15,0.8812,1.07,206920,0
+IMTE.US,D,20250911,000000,1.08,1.1994,1.0201,1.14,104180,0
+IMTE.US,D,20250912,000000,1.22,1.2446,1.1001,1.175,114610,0
+IMTE.US,D,20250915,000000,1.17,1.17,1.08,1.08,50447,0
+IMTE.US,D,20250916,000000,1.16,1.22,0.933,1.08,21051503,0
+IMTE.US,D,20250917,000000,1.01,1.08,0.9901,1.06,264852,0
+IMTE.US,D,20250918,000000,1.09,1.16,1,1.11,158028,0
+IMTE.US,D,20250919,000000,1.1,1.38,1.1,1.22,388054,0
+IMTE.US,D,20250922,000000,1.22,1.22,1.13,1.13,61618,0
+IMTE.US,D,20250923,000000,1.125,1.15,1.1,1.14,62457,0
+IMTE.US,D,20250924,000000,1.18,1.2175,1.08,1.08,24689,0
+IMTE.US,D,20250925,000000,1.07,1.11,1.05,1.09,26684,0
+IMTE.US,D,20250926,000000,1.08,1.1001,1.02,1.04,17558,0
+IMTE.US,D,20250929,000000,1.11,1.11,0.98,1.02,32672,0
+IMTE.US,D,20250930,000000,1.02,1.02,0.9601,0.9957,32122,0
+IMTE.US,D,20251001,000000,0.9801,1.29,0.9651,1.24,855546,0
+IMTE.US,D,20251002,000000,1.25,1.25,1.1,1.13,142922,0
+IMTE.US,D,20251003,000000,1.11,1.17,1.11,1.12,27229,0
+IMTE.US,D,20251006,000000,1.14,1.14,1.11,1.14,24018,0
+IMTE.US,D,20251007,000000,1.18,1.18,1.09,1.1,16797,0
+IMTE.US,D,20251008,000000,1.12,1.2,1.085,1.16,151809,0
+IMTE.US,D,20251009,000000,1.09,1.135,1.09,1.115,30738,0
+IMTE.US,D,20251010,000000,1.12,1.12,1.04,1.04,12963,0
+IMTE.US,D,20251013,000000,1.07,1.075,1.034,1.04,15863,0
+IMTE.US,D,20251014,000000,1.04,1.08,1.03,1.05,45472,0
+IMTE.US,D,20251015,000000,1.06,1.0699,1.01,1.04,44923,0
+IMTE.US,D,20251016,000000,1.05,1.06,0.995,1,36621,0
+IMTE.US,D,20251017,000000,1,1,0.9701,0.982,25880,0
+IMTE.US,D,20251020,000000,0.97,1.02,0.9659,1.02,14946,0
+IMTE.US,D,20251021,000000,1.02,1.02,0.989019,0.9898,12177,0
+IMTE.US,D,20251022,000000,0.98,0.995,0.96,0.9604,14400,0
+IMTE.US,D,20251023,000000,0.97,0.97,0.9281,0.9449,56782,0
+IMTE.US,D,20251024,000000,0.93,0.9686,0.8603,0.919,107360,0
+IMTE.US,D,20251027,000000,0.95,0.98,0.88,0.98,165618,0
+IMTE.US,D,20251028,000000,0.9923,1.05,0.9542,1.03,59050,0
+IMTE.US,D,20251029,000000,0.9991,1.05,0.9493,0.9493,90918,0
+IMTE.US,D,20251030,000000,0.95,0.9599,0.8703,0.915,59593,0
+IMTE.US,D,20251031,000000,0.9,1.01,0.76,0.865,83123,0
+IMTE.US,D,20251103,000000,0.87,0.87,0.8244,0.86,20499,0
+IMTE.US,D,20251104,000000,0.804,0.85,0.79,0.8084,10755,0
+IMTE.US,D,20251105,000000,0.82,0.89,0.7829,0.875001,201139,0
+IMTE.US,D,20251106,000000,0.8301,0.8849,0.7905,0.8682,59034,0
+IMTE.US,D,20251107,000000,0.8311,0.8311,0.6107,0.732251,171170,0
+IMTE.US,D,20251110,000000,1.01,1.34,0.911,1.05,76210845,0
+IMTE.US,D,20251111,000000,0.92,0.926,0.81,0.8378,1065680,0
+IMTE.US,D,20251112,000000,0.817,0.9037,0.81,0.88,385738,0
+IMTE.US,D,20251113,000000,0.82,0.955,0.78,0.9181,313662,0
+IMTE.US,D,20251114,000000,0.8989,0.914,0.8607,0.8702,57454,0
+IMTE.US,D,20251117,000000,0.8083,0.8413,0.8016,0.8171,99815,0
+IMTE.US,D,20251118,000000,0.78,0.845,0.775,0.845,74683,0
+IMTE.US,D,20251119,000000,0.7996,0.92,0.77,0.8919,197725,0
+IMTE.US,D,20251120,000000,0.9,0.91,0.8321,0.87,103874,0
+IMTE.US,D,20251121,000000,0.8674,0.8674,0.7411,0.8196,83099,0
+IMTE.US,D,20251124,000000,0.7713,0.7854,0.7,0.7442,112030,0
+IMTE.US,D,20251125,000000,0.74,0.7442,0.6713,0.7093,72033,0
+IMTE.US,D,20251126,000000,0.688,0.7,0.67,0.6932,90441,0
+IMTE.US,D,20251128,000000,0.7,0.722001,0.69,0.708,32357,0
+IMTE.US,D,20251201,000000,0.708,0.7854,0.66,0.6981,867185,0
+IMTE.US,D,20251202,000000,0.6949,0.7444,0.665,0.7399,128004,0
+IMTE.US,D,20251203,000000,0.7104,0.7367,0.700101,0.7229,54150,0
+IMTE.US,D,20251204,000000,0.719999,0.76,0.7,0.7381,96574,0
+IMTE.US,D,20251205,000000,0.716,0.77,0.716,0.759,52606,0
+IMTE.US,D,20251208,000000,0.740599,0.799,0.740599,0.799,83279,0
+IMTE.US,D,20251209,000000,0.8,0.867,0.76,0.8588,145845,0
+IMTE.US,D,20251210,000000,0.8251,0.839999,0.7513,0.8187,46174,0
+IMTE.US,D,20251211,000000,0.76,0.8187,0.76,0.8187,27321,0
+IMTE.US,D,20251212,000000,0.7778,0.79935,0.75,0.7569,55530,0
+IMTE.US,D,20251215,000000,0.79,0.79,0.684,0.7383,49588,0
+IMTE.US,D,20251216,000000,0.6768,0.7035,0.6266,0.6884,73929,0
+IMTE.US,D,20251217,000000,0.6677,0.6763,0.6101,0.645,46913,0
+IMTE.US,D,20251218,000000,0.6329,0.6399,0.61,0.6374,24790,0
+IMTE.US,D,20251219,000000,0.608,0.6799,0.605001,0.673,44334,0
+IMTE.US,D,20251222,000000,0.66,0.673,0.615001,0.673,39759,0
+IMTE.US,D,20251223,000000,0.66,0.66,0.625,0.65,4579,0
+IMTE.US,D,20251224,000000,0.625,0.6374,0.6033,0.6374,36186,0
+IMTE.US,D,20251226,000000,0.6331,0.6331,0.5901,0.614,17048,0
+IMTE.US,D,20251229,000000,0.6145,0.65,0.5753,0.599,29007,0
+IMTE.US,D,20251230,000000,0.5988,0.6199,0.5765,0.5943,24842,0
+IMTE.US,D,20251231,000000,0.58,0.625,0.58,0.601,16456,0
+IMTE.US,D,20260102,000000,0.59,0.649999,0.59,0.6052,3124,0
+IMTE.US,D,20260105,000000,0.605,0.605,0.572,0.58,19239,0
+IMTE.US,D,20260106,000000,0.5705,0.61,0.5,0.539,71472,0
+IMTE.US,D,20260107,000000,0.524999,0.5382,0.501,0.5246,33069,0
+IMTE.US,D,20260108,000000,0.53,0.54,0.51,0.54,16309,0
+IMTE.US,D,20260109,000000,0.55,0.589999,0.55,0.589,35131,0
+IMTE.US,D,20260112,000000,0.51,0.6,0.51,0.5875,20772,0
+IMTE.US,D,20260113,000000,0.5577,0.62,0.5577,0.6075,18890,0
+IMTE.US,D,20260114,000000,0.5865,0.619899,0.5449,0.5922,16780,0
+IMTE.US,D,20260115,000000,0.61,0.61,0.56595,0.58,30632,0
+IMTE.US,D,20260116,000000,0.5819,0.75,0.5301,0.6571,292024,0
+IMTE.US,D,20260120,000000,0.706,0.7086,0.6301,0.7072,33586509,0
+IMTE.US,D,20260121,000000,1.06,1.07,0.77,0.9177,26323983,0
+IMTE.US,D,20260122,000000,0.886,0.9,0.726701,0.8278,892660,0
+IMTE.US,D,20260123,000000,0.733,1.1,0.7264,0.9629,637033,0
+IMTE.US,D,20260126,000000,0.83,0.94,0.7805,0.9021,150065,0
+IMTE.US,D,20260127,000000,0.8773,1,0.843001,0.95,181617,0
+IMTE.US,D,20260128,000000,0.9473,0.99,0.8701,0.9148,103965,0
+IMTE.US,D,20260129,000000,0.8874,1.05,0.8874,0.9826,265216,0
+IMTE.US,D,20260130,000000,1,1,0.82,0.8513,120286,0
+IMTE.US,D,20260202,000000,0.8258,0.8959,0.732,0.732,34741,0
+IMTE.US,D,20260203,000000,0.7208,0.7585,0.72,0.7232,23486,0
+IMTE.US,D,20260204,000000,0.7232,0.7499,0.6817,0.6973,43506,0
+IMTE.US,D,20260205,000000,0.675,0.695,0.643,0.643,43487,0
+IMTE.US,D,20260206,000000,0.643,0.689999,0.63,0.6347,32094,0
+IMTE.US,D,20260209,000000,0.6668,0.67,0.601,0.62,16188,0
+IMTE.US,D,20260210,000000,0.6301,0.645,0.5881,0.5882,21958,0
+IMTE.US,D,20260211,000000,0.5882,0.6239,0.5882,0.6076,15962,0
+IMTE.US,D,20260212,000000,0.59,0.668,0.5803,0.621,26111,0
+IMTE.US,D,20260213,000000,0.6,0.7212,0.58,0.699,65960,0
+IMTE.US,D,20260217,000000,0.67,0.7677,0.58,0.709,251361,0
+IMTE.US,D,20260218,000000,0.7279,0.77,0.661,0.6661,155352,0
diff --git a/daily/us/nasdaq stocks/2/inhd.us.txt b/daily/us/nasdaq stocks/2/inhd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18132c36039dac83470cb2aa6b50ab5ffd900ef5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inhd.us.txt	
@@ -0,0 +1,546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INHD.US,D,20231214,000000,2520,4610.4,1260,3328.8,10186.2,0
+INHD.US,D,20231215,000000,1790.4,1790.4,470.4,511.2,28732,0
+INHD.US,D,20231218,000000,492,536.592,386.424,444,6734.09,0
+INHD.US,D,20231219,000000,420,441.6,376.8,406.8,3470.75,0
+INHD.US,D,20231220,000000,391.2,414.984,364.824,376.8,1972.17,0
+INHD.US,D,20231221,000000,381.6,396,360,360,1460.92,0
+INHD.US,D,20231222,000000,360,384,355.2,357.6,1844.53,0
+INHD.US,D,20231226,000000,360,364.8,316.8,331.2,2121.91,0
+INHD.US,D,20231227,000000,321.6,330.336,300,300.024,1777.44,0
+INHD.US,D,20231228,000000,300,372,300,361.2,3991.41,0
+INHD.US,D,20231229,000000,355.2,364.8,333.6,345.6,1120.65,0
+INHD.US,D,20240102,000000,352.8,352.8,321.6,333.6,807.316,0
+INHD.US,D,20240103,000000,326.4,354.048,321.6,345.6,1174.89,0
+INHD.US,D,20240104,000000,324,355.2,324,333.6,615.808,0
+INHD.US,D,20240105,000000,333.6,345.576,326.712,336,413.283,0
+INHD.US,D,20240108,000000,336,347.28,326.4,333.6,297.045,0
+INHD.US,D,20240109,000000,328.8,336,321.6,324,298.729,0
+INHD.US,D,20240110,000000,333.6,333.6,304.8,312,427.079,0
+INHD.US,D,20240111,000000,309.6,324,290.496,300,530.441,0
+INHD.US,D,20240112,000000,295.2,312,278.4,283.2,399.208,0
+INHD.US,D,20240116,000000,283.2,299.976,266.4,271.2,695.308,0
+INHD.US,D,20240117,000000,276,283.176,252,259.2,397.108,0
+INHD.US,D,20240118,000000,254.4,268.8,249.6,256.8,232.504,0
+INHD.US,D,20240119,000000,263.352,264,247.2,254.4,222.079,0
+INHD.US,D,20240122,000000,254.4,256.8,235.2,254.4,2348.93,0
+INHD.US,D,20240123,000000,240,254.376,230.4,231.12,982.466,0
+INHD.US,D,20240124,000000,232.536,240,228.072,232.8,381.654,0
+INHD.US,D,20240125,000000,240,280.8,230.592,270.288,1518.29,0
+INHD.US,D,20240126,000000,249.6,271.176,249.6,259.2,306.395,0
+INHD.US,D,20240129,000000,261.6,300,252,279.456,819.658,0
+INHD.US,D,20240130,000000,292.8,292.8,261.6,271.2,175.262,0
+INHD.US,D,20240131,000000,285.6,285.6,259.224,268.8,153.558,0
+INHD.US,D,20240201,000000,259.2,278.4,256.8,276,258.975,0
+INHD.US,D,20240202,000000,267.144,278.4,266.424,276,76.3125,0
+INHD.US,D,20240205,000000,283.2,283.2,261.6,264,182.991,0
+INHD.US,D,20240206,000000,270,288,266.4,266.88,286.67,0
+INHD.US,D,20240207,000000,271.2,274.272,259.2,264.48,161.679,0
+INHD.US,D,20240208,000000,273.6,292.8,273.6,290.4,642.545,0
+INHD.US,D,20240209,000000,292.8,299.976,276.024,292.8,337.15,0
+INHD.US,D,20240212,000000,292.8,316.8,280.8,300,828.062,0
+INHD.US,D,20240213,000000,295.2,312,264,278.4,576.887,0
+INHD.US,D,20240214,000000,283.2,290.4,268.8,276,225.02,0
+INHD.US,D,20240215,000000,271.2,288,268.8,285.6,520.966,0
+INHD.US,D,20240216,000000,285.6,314.4,280.8,300,563,0
+INHD.US,D,20240220,000000,302.4,316.8,288,295.2,247.816,0
+INHD.US,D,20240221,000000,295.2,309.6,281.088,288,133.233,0
+INHD.US,D,20240222,000000,283.2,298.2,280.8,288,169.712,0
+INHD.US,D,20240223,000000,290.4,307.2,280.968,292.8,399.895,0
+INHD.US,D,20240226,000000,288,293.4,252,271.2,542.362,0
+INHD.US,D,20240227,000000,271.2,283.176,254.4,259.2,430.916,0
+INHD.US,D,20240228,000000,259.296,271.2,254.4,256.8,165.083,0
+INHD.US,D,20240229,000000,256.8,264,206.928,220.8,1031.8,0
+INHD.US,D,20240301,000000,220.8,230.424,209.328,212.64,394.208,0
+INHD.US,D,20240304,000000,220.8,235.2,213.6,222,243.875,0
+INHD.US,D,20240305,000000,247.2,247.2,216.024,232.8,160.004,0
+INHD.US,D,20240306,000000,230.4,232.8,218.424,228,220.27,0
+INHD.US,D,20240307,000000,220.8,239.976,216.216,218.88,148.162,0
+INHD.US,D,20240308,000000,222,225.6,208.8,218.4,179.095,0
+INHD.US,D,20240311,000000,218.4,256.752,213.6,237.84,709.8,0
+INHD.US,D,20240312,000000,244.8,244.8,228.6,235.86,304.379,0
+INHD.US,D,20240313,000000,234.96,242.4,226.32,229.488,104.866,0
+INHD.US,D,20240314,000000,240,240,220.8,228,91.4666,0
+INHD.US,D,20240315,000000,225.6,240,220.968,220.968,103.466,0
+INHD.US,D,20240318,000000,240,240,206.76,207.984,595.741,0
+INHD.US,D,20240319,000000,211.224,216.12,206.76,208.8,80.3708,0
+INHD.US,D,20240320,000000,208.224,228,194.424,204.192,282.92,0
+INHD.US,D,20240321,000000,206.4,214.488,194.4,194.616,198.97,0
+INHD.US,D,20240322,000000,196.872,204,184.872,194.424,273.17,0
+INHD.US,D,20240325,000000,192.252,194.436,182.64,184.956,210.37,0
+INHD.US,D,20240326,000000,185.04,185.04,170.664,176.304,250.429,0
+INHD.US,D,20240327,000000,180.648,180.648,158.4,170.4,532.187,0
+INHD.US,D,20240328,000000,168,184.776,168,172.8,122.766,0
+INHD.US,D,20240401,000000,178.92,184.8,177.6,184.752,259.104,0
+INHD.US,D,20240402,000000,184.798,184.798,156,162.48,734.7,0
+INHD.US,D,20240403,000000,161.616,170.4,146.568,147.648,303.695,0
+INHD.US,D,20240404,000000,150.72,159.372,150.72,150.768,54.4541,0
+INHD.US,D,20240405,000000,148.8,156,141.672,143.784,250.745,0
+INHD.US,D,20240408,000000,144.744,163.632,144.744,151.344,164.733,0
+INHD.US,D,20240409,000000,155.988,160.752,151.2,151.56,112.47,0
+INHD.US,D,20240410,000000,155.928,160.8,153.192,160.8,135.95,0
+INHD.US,D,20240411,000000,163.2,163.2,148.2,149.76,56.1541,0
+INHD.US,D,20240412,000000,149.52,153.588,139.68,141.888,123.229,0
+INHD.US,D,20240415,000000,144.588,149.016,134.4,137.52,131.895,0
+INHD.US,D,20240416,000000,144.384,144.384,132.288,132.288,104.12,0
+INHD.US,D,20240417,000000,132.72,144,132.264,132.36,121.466,0
+INHD.US,D,20240418,000000,141.6,143.88,132.288,137.976,68.6208,0
+INHD.US,D,20240419,000000,143.76,143.76,136.656,136.656,52.5833,0
+INHD.US,D,20240422,000000,132.36,136.8,132.24,136.573,78.65,0
+INHD.US,D,20240423,000000,132,141.696,132,132.264,181.479,0
+INHD.US,D,20240424,000000,132.24,146.28,132.24,144,138.608,0
+INHD.US,D,20240425,000000,141.144,156.528,137.112,150.42,620.933,0
+INHD.US,D,20240426,000000,160.32,160.32,148.8,151.32,325.745,0
+INHD.US,D,20240429,000000,199.128,200.088,146.448,161.04,72737.1,0
+INHD.US,D,20240430,000000,145.92,186.912,145.92,179.88,3406.7,0
+INHD.US,D,20240501,000000,168,206.4,161.304,182.64,2977.72,0
+INHD.US,D,20240502,000000,173.04,184.8,159.6,160.8,742.645,0
+INHD.US,D,20240503,000000,167.76,168,156,159.377,382.029,0
+INHD.US,D,20240506,000000,158.424,169.224,152.4,154.32,354.108,0
+INHD.US,D,20240507,000000,151.44,162.96,147.384,149.28,484.358,0
+INHD.US,D,20240508,000000,145.32,152.784,144,147.84,250.387,0
+INHD.US,D,20240509,000000,148.8,155.976,147.768,151.2,162.675,0
+INHD.US,D,20240510,000000,150,153.6,146.64,146.664,160.679,0
+INHD.US,D,20240513,000000,147.84,147.84,137.04,138.612,314.837,0
+INHD.US,D,20240514,000000,139.2,143.928,136.8,141.6,157.266,0
+INHD.US,D,20240515,000000,143.784,144,134.424,134.904,158.787,0
+INHD.US,D,20240516,000000,135.12,139.2,127.2,133.322,322.895,0
+INHD.US,D,20240517,000000,139.92,158.376,134.4,145.2,1071.82,0
+INHD.US,D,20240520,000000,148.704,153.576,130.032,141.624,421.829,0
+INHD.US,D,20240521,000000,141.624,147.48,134.4,139.2,193.637,0
+INHD.US,D,20240522,000000,143.52,143.52,132.024,134.64,175.333,0
+INHD.US,D,20240523,000000,131.952,131.976,120.362,131.928,424.866,0
+INHD.US,D,20240524,000000,127.2,131.928,122.64,127.176,230.912,0
+INHD.US,D,20240528,000000,133.56,156,127.176,144,453.104,0
+INHD.US,D,20240529,000000,151.92,151.92,139.584,145.848,165.779,0
+INHD.US,D,20240530,000000,145.872,166.8,126,160.08,843.212,0
+INHD.US,D,20240531,000000,155.28,158.472,148.872,158.472,152.258,0
+INHD.US,D,20240603,000000,156.24,160.56,143.904,156.24,97.3625,0
+INHD.US,D,20240604,000000,152.4,156.24,144.624,150,96.7,0
+INHD.US,D,20240605,000000,148.8,168,146.748,157.32,1516,0
+INHD.US,D,20240606,000000,177.6,218.4,156,175.032,10554.7,0
+INHD.US,D,20240607,000000,153.36,165.461,151.2,154.656,961.845,0
+INHD.US,D,20240610,000000,156.6,187.176,151.2,156,710.695,0
+INHD.US,D,20240611,000000,156,161.496,151.2,160.8,257.25,0
+INHD.US,D,20240612,000000,152.76,163.2,150.72,163.2,208.1,0
+INHD.US,D,20240613,000000,158.16,160.8,153.6,160.8,67.1416,0
+INHD.US,D,20240614,000000,160.8,184.8,151.272,170.4,308.725,0
+INHD.US,D,20240617,000000,167.28,167.28,156,156,190.716,0
+INHD.US,D,20240618,000000,156.168,160.776,152.016,160.776,39.3041,0
+INHD.US,D,20240620,000000,161.52,161.52,150,156.408,152.612,0
+INHD.US,D,20240621,000000,157.26,160.536,132,160.536,450.716,0
+INHD.US,D,20240624,000000,159.36,163.2,148.92,158.4,53.8958,0
+INHD.US,D,20240625,000000,158.4,158.4,151.224,156.24,78.025,0
+INHD.US,D,20240626,000000,152.76,158.4,151.296,158.4,74.5083,0
+INHD.US,D,20240627,000000,151.32,158.4,151.32,158.4,84.0416,0
+INHD.US,D,20240628,000000,151.44,155.712,151.392,155.472,138.858,0
+INHD.US,D,20240701,000000,151.631,158.832,151.392,158.832,45.4833,0
+INHD.US,D,20240702,000000,151.464,156,146.64,148.8,245.408,0
+INHD.US,D,20240703,000000,152.4,153.6,146.4,146.4,41.6583,0
+INHD.US,D,20240705,000000,145.08,153.6,141.6,153.12,220.266,0
+INHD.US,D,20240708,000000,152.256,152.256,124.668,132,424.125,0
+INHD.US,D,20240709,000000,134.4,143.712,132,139.152,330.958,0
+INHD.US,D,20240710,000000,144,160.8,143.76,155.952,618.262,0
+INHD.US,D,20240711,000000,160.8,165.12,154.8,163.2,214.741,0
+INHD.US,D,20240712,000000,164.4,172.8,164.4,171.002,240.504,0
+INHD.US,D,20240715,000000,170.184,172.8,168,169.8,174.583,0
+INHD.US,D,20240716,000000,168,174,168,173.952,52.5041,0
+INHD.US,D,20240717,000000,168.96,172.8,168,170.4,86.9,0
+INHD.US,D,20240718,000000,172.56,172.68,165.6,172.08,80.3333,0
+INHD.US,D,20240719,000000,172.056,172.056,164.4,168.192,47.1375,0
+INHD.US,D,20240722,000000,168,170.448,166.8,170.376,40.3458,0
+INHD.US,D,20240723,000000,170.4,177.12,170.4,174,442.108,0
+INHD.US,D,20240724,000000,174.096,179.76,168,173.88,688.329,0
+INHD.US,D,20240725,000000,179.736,180,168.216,180,93.7041,0
+INHD.US,D,20240726,000000,172.92,178.8,170.4,173.064,83.775,0
+INHD.US,D,20240729,000000,177.6,179.952,168.408,177.12,79.35,0
+INHD.US,D,20240730,000000,177.12,177.12,165.84,168,165.637,0
+INHD.US,D,20240731,000000,168,175.2,160.8,167.712,142.62,0
+INHD.US,D,20240801,000000,165.6,172.68,156,156.24,146.041,0
+INHD.US,D,20240802,000000,151.92,160.776,135.6,149.04,22.0708,0
+INHD.US,D,20240805,000000,133.344,156.672,133.344,154.608,51.1833,0
+INHD.US,D,20240806,000000,141.6,152.136,141.6,144.24,54.7541,0
+INHD.US,D,20240807,000000,153.6,153.6,144.24,151.176,31.8958,0
+INHD.US,D,20240808,000000,153.6,153.624,134.4,137.268,127.05,0
+INHD.US,D,20240809,000000,144.144,146.4,132,139.2,72.675,0
+INHD.US,D,20240812,000000,139.2,139.2,122.688,127.584,293.52,0
+INHD.US,D,20240813,000000,135.84,135.84,115.332,126.72,193.695,0
+INHD.US,D,20240814,000000,126.183,126.183,118.8,124.728,20.0041,0
+INHD.US,D,20240815,000000,124.8,124.824,83.04,98.64,333.345,0
+INHD.US,D,20240816,000000,94.488,103.32,94.488,96.6,140.25,0
+INHD.US,D,20240819,000000,92.4,108,92.4,108,63.8,0
+INHD.US,D,20240820,000000,91.536,109.44,91.536,109.44,14.1,0
+INHD.US,D,20240821,000000,103.752,113.981,98.4,107.976,77.7833,0
+INHD.US,D,20240822,000000,108,119.976,108,112.2,36.3166,0
+INHD.US,D,20240823,000000,111.744,117.72,108.264,117.72,20,0
+INHD.US,D,20240826,000000,117.72,120,108.024,110.664,146.725,0
+INHD.US,D,20240827,000000,110.4,117.192,110.4,110.64,29.1458,0
+INHD.US,D,20240828,000000,110.88,110.904,108,110.856,41.5125,0
+INHD.US,D,20240829,000000,115.2,115.2,106.176,106.32,30.5375,0
+INHD.US,D,20240830,000000,106.56,110.856,96,110.4,20.3708,0
+INHD.US,D,20240903,000000,110.88,110.88,96.048,96.048,28.4333,0
+INHD.US,D,20240904,000000,111.84,111.864,96.24,107.76,51.4916,0
+INHD.US,D,20240905,000000,111.912,113.04,102.528,103.44,70.5541,0
+INHD.US,D,20240906,000000,103.2,109.2,103.2,105.984,31.5333,0
+INHD.US,D,20240909,000000,110.16,122.064,105.6,119.976,120.654,0
+INHD.US,D,20240910,000000,117.6,138,117.6,137.712,265.12,0
+INHD.US,D,20240911,000000,137.16,139.656,120.048,139.656,34.3458,0
+INHD.US,D,20240912,000000,132.36,146.7,121.124,139.2,80.2458,0
+INHD.US,D,20240913,000000,133.2,151.176,120,135.024,164.208,0
+INHD.US,D,20240916,000000,105.888,151.176,105.888,134.4,60.1125,0
+INHD.US,D,20240917,000000,141.12,151.176,135.456,149.856,55.4541,0
+INHD.US,D,20240918,000000,136.128,149.832,128.064,132.096,26.4333,0
+INHD.US,D,20240919,000000,132,139.176,121.152,121.44,83.2041,0
+INHD.US,D,20240920,000000,123.6,140.472,108.504,140.472,497.541,0
+INHD.US,D,20240923,000000,138.768,139.082,123.96,133.32,20.825,0
+INHD.US,D,20240924,000000,133.32,148.272,123.6,139.248,140.695,0
+INHD.US,D,20240925,000000,142.291,142.291,132,132,36.4708,0
+INHD.US,D,20240926,000000,132.024,136.8,131.976,131.976,45.3,0
+INHD.US,D,20240927,000000,131.76,131.76,127.2,127.2,35.8291,0
+INHD.US,D,20240930,000000,133.2,139.152,133.2,134.28,56.3583,0
+INHD.US,D,20241001,000000,120.864,136.776,120.864,127.56,48.5083,0
+INHD.US,D,20241002,000000,124.56,130.8,124.56,130.8,12.5833,0
+INHD.US,D,20241003,000000,121.946,129.6,121.946,125.04,3.925,0
+INHD.US,D,20241004,000000,121.68,136.8,115.224,132,34.7958,0
+INHD.US,D,20241007,000000,124.944,132,118.824,131.964,61.0833,0
+INHD.US,D,20241008,000000,124.92,139.584,94.608,134.4,2502.92,0
+INHD.US,D,20241009,000000,141.12,191.712,136.992,163.2,5474,0
+INHD.US,D,20241010,000000,123.6,132,108.24,115.68,3967.79,0
+INHD.US,D,20241011,000000,108,108,80.4,87.6,10739.5,0
+INHD.US,D,20241014,000000,86.88,95.1456,86.4,88.5576,3253.45,0
+INHD.US,D,20241015,000000,87.36,114.48,87.36,104.64,15301.6,0
+INHD.US,D,20241016,000000,100.8,113.04,96.24,109.92,2499.83,0
+INHD.US,D,20241017,000000,104.4,110.63,96.72,98.88,2366,0
+INHD.US,D,20241018,000000,98.88,162.72,98.88,140.16,16756,0
+INHD.US,D,20241021,000000,117.6,134.4,117.6,126.48,3533.54,0
+INHD.US,D,20241022,000000,122.64,127.2,120.72,122.16,621.708,0
+INHD.US,D,20241023,000000,122.4,125.189,105.12,105.36,2209.87,0
+INHD.US,D,20241024,000000,97.44,120,87.6,94.8,7068.5,0
+INHD.US,D,20241025,000000,93.36,132,93.36,112.8,17424.7,0
+INHD.US,D,20241028,000000,106.8,110.4,96,96.24,3124.83,0
+INHD.US,D,20241029,000000,96,104.506,94.08,94.32,1203.45,0
+INHD.US,D,20241030,000000,96,99.12,92.448,92.64,363.708,0
+INHD.US,D,20241031,000000,94.8,99.12,86.4264,96.96,2772.08,0
+INHD.US,D,20241101,000000,99.6,111.914,95.04,108.72,10630.6,0
+INHD.US,D,20241104,000000,104.88,106.891,96.72,98.4,2073.41,0
+INHD.US,D,20241105,000000,102.72,120,98.64,103.296,3231.66,0
+INHD.US,D,20241106,000000,110.16,136.56,105.6,131.52,4847.45,0
+INHD.US,D,20241107,000000,127.2,129.6,120.194,123.12,619.583,0
+INHD.US,D,20241108,000000,127.92,127.92,117.125,120.72,1314.37,0
+INHD.US,D,20241111,000000,126.24,126.24,117.607,122.4,1486.2,0
+INHD.US,D,20241112,000000,115.92,124.32,105.6,113.04,1985.95,0
+INHD.US,D,20241113,000000,117.12,215.76,72,122.4,38925.4,0
+INHD.US,D,20241114,000000,102,122.4,94.9896,114,6267.29,0
+INHD.US,D,20241115,000000,112.32,116.4,104.64,111.12,1507.95,0
+INHD.US,D,20241118,000000,109.68,118.56,105.864,113.04,3312.5,0
+INHD.US,D,20241119,000000,115.2,124.8,113.76,121.68,2305.54,0
+INHD.US,D,20241120,000000,120.72,132,115.488,119.04,2231.45,0
+INHD.US,D,20241121,000000,118.8,124.56,114,121.44,1856.87,0
+INHD.US,D,20241122,000000,112.166,123.454,112.166,119.04,167,0
+INHD.US,D,20241125,000000,116.4,117.6,111.12,112.56,513.166,0
+INHD.US,D,20241126,000000,110.64,132.96,108.48,126.24,1739.12,0
+INHD.US,D,20241127,000000,119.76,124.378,115.44,117.264,637.125,0
+INHD.US,D,20241129,000000,128.071,128.071,115.505,117.84,348.208,0
+INHD.US,D,20241202,000000,129.199,141.36,118.08,123.12,3046.5,0
+INHD.US,D,20241203,000000,122.4,123.413,118.8,120.72,654.833,0
+INHD.US,D,20241204,000000,118.32,125.76,118.32,119.525,1115.7,0
+INHD.US,D,20241205,000000,120,123.12,112.32,119.28,2963.33,0
+INHD.US,D,20241206,000000,116.4,121.2,112.8,117.84,2466.08,0
+INHD.US,D,20241209,000000,115.92,121.92,112.32,116.88,1577.75,0
+INHD.US,D,20241210,000000,117.36,117.84,109.92,113.52,743.625,0
+INHD.US,D,20241211,000000,117.6,117.6,105.6,112.32,833.083,0
+INHD.US,D,20241212,000000,106.56,120,106.56,117.12,916.541,0
+INHD.US,D,20241213,000000,113.4,140.086,110.16,123.12,4452.83,0
+INHD.US,D,20241216,000000,119.53,121.44,116.208,118.8,495.375,0
+INHD.US,D,20241217,000000,120.72,122.868,111.12,111.12,605.208,0
+INHD.US,D,20241218,000000,112.704,116.64,107.76,108,818.958,0
+INHD.US,D,20241219,000000,111.12,114,106.32,106.8,1900.25,0
+INHD.US,D,20241220,000000,108.787,112.8,105.65,112.32,612.791,0
+INHD.US,D,20241223,000000,108,112.8,108,112.8,439.458,0
+INHD.US,D,20241224,000000,113.916,122.4,110.16,110.16,573.125,0
+INHD.US,D,20241226,000000,119.998,119.998,112.32,119.04,1625,0
+INHD.US,D,20241227,000000,117.36,122.16,117.36,120.96,600.791,0
+INHD.US,D,20241230,000000,113.04,118.08,113.04,114.24,510.75,0
+INHD.US,D,20241231,000000,113.52,115.68,110.64,112.92,684.958,0
+INHD.US,D,20250102,000000,113.04,120,113.04,119.76,447.833,0
+INHD.US,D,20250103,000000,117.36,120,117.36,120,168.208,0
+INHD.US,D,20250106,000000,121.68,127.2,120.962,122.64,860.458,0
+INHD.US,D,20250107,000000,122.4,122.4,115.44,121.2,236.666,0
+INHD.US,D,20250108,000000,121.2,121.92,118.8,118.8,655.875,0
+INHD.US,D,20250110,000000,118.8,120.72,118.8,120.72,36.6666,0
+INHD.US,D,20250113,000000,120.72,124.524,120.72,123.6,914.208,0
+INHD.US,D,20250114,000000,124.8,134.4,124.56,127.2,587.166,0
+INHD.US,D,20250115,000000,125.268,128.88,125.268,126.24,541.125,0
+INHD.US,D,20250116,000000,121.68,126.72,121.68,123.6,424.791,0
+INHD.US,D,20250117,000000,124.56,124.8,121.8,123.36,357.166,0
+INHD.US,D,20250121,000000,126.96,127.8,124.68,124.8,577.458,0
+INHD.US,D,20250122,000000,125.88,125.88,121.92,121.92,407.333,0
+INHD.US,D,20250123,000000,124.8,125.52,122.16,125.04,662,0
+INHD.US,D,20250124,000000,126.72,133.2,118.8,118.8,2307.2,0
+INHD.US,D,20250127,000000,117.6,120.24,85.92,88.56,3099.16,0
+INHD.US,D,20250128,000000,96,127.2,96,112.8,5510.45,0
+INHD.US,D,20250129,000000,111.6,120,110.4,120,633.041,0
+INHD.US,D,20250130,000000,119.52,119.52,114,116.693,1454.79,0
+INHD.US,D,20250131,000000,117.24,117.24,110.4,110.4,1314.45,0
+INHD.US,D,20250203,000000,110.4,112.68,110.4,111.48,237.833,0
+INHD.US,D,20250204,000000,114.454,114.454,110.88,110.88,197.875,0
+INHD.US,D,20250205,000000,113.88,113.88,113.467,113.76,120.25,0
+INHD.US,D,20250206,000000,111.12,114,110.64,111.6,226.375,0
+INHD.US,D,20250207,000000,112.08,112.08,109.2,110.88,111.291,0
+INHD.US,D,20250210,000000,110.88,120.24,110.88,115.92,3502.62,0
+INHD.US,D,20250211,000000,119.28,119.28,114.24,116.16,636.833,0
+INHD.US,D,20250212,000000,117,117,109.2,114.72,321.416,0
+INHD.US,D,20250213,000000,112.68,115.2,111.12,114,239.333,0
+INHD.US,D,20250214,000000,111.36,116.638,111.36,112.56,116.5,0
+INHD.US,D,20250218,000000,115.92,115.92,108,108,766.083,0
+INHD.US,D,20250219,000000,112.841,112.841,107.28,107.28,173.583,0
+INHD.US,D,20250220,000000,109.68,113.28,107.76,111.6,196.416,0
+INHD.US,D,20250221,000000,111.12,111.122,110.88,111.12,57.2916,0
+INHD.US,D,20250224,000000,111.12,112.8,110.887,111.84,136.416,0
+INHD.US,D,20250225,000000,112.2,114,110.88,111.6,169.625,0
+INHD.US,D,20250226,000000,109.68,111.72,109.44,110.16,241.166,0
+INHD.US,D,20250227,000000,110.88,110.88,109.68,109.68,54.0833,0
+INHD.US,D,20250228,000000,113.52,113.52,112.2,112.2,30.875,0
+INHD.US,D,20250303,000000,110.4,111.12,109.08,109.442,301.708,0
+INHD.US,D,20250304,000000,109.44,110.04,105.36,108,207.166,0
+INHD.US,D,20250305,000000,109.2,113.04,105.72,112.32,178.083,0
+INHD.US,D,20250306,000000,110.438,110.438,109.2,109.2,48.3333,0
+INHD.US,D,20250307,000000,105.24,108,105.24,108,87.7083,0
+INHD.US,D,20250310,000000,108.48,114.24,108.24,108.24,182.125,0
+INHD.US,D,20250311,000000,114,116.16,110.52,112.8,108.666,0
+INHD.US,D,20250312,000000,111.36,115.2,108.48,108.96,377.083,0
+INHD.US,D,20250313,000000,116.16,116.16,105.6,115.92,332.916,0
+INHD.US,D,20250314,000000,109.68,114.24,108,114.24,189.75,0
+INHD.US,D,20250317,000000,108.72,111.84,105.6,105.6,514.958,0
+INHD.US,D,20250318,000000,110.4,113.76,106.8,107.04,185.958,0
+INHD.US,D,20250319,000000,107.534,114.72,107.04,107.04,295.916,0
+INHD.US,D,20250320,000000,111.84,111.84,109.2,109.44,391.833,0
+INHD.US,D,20250321,000000,108,108,103.68,103.68,939.625,0
+INHD.US,D,20250324,000000,104.4,107.04,103.92,103.92,187.291,0
+INHD.US,D,20250325,000000,104.849,109.92,104.64,105.84,687.833,0
+INHD.US,D,20250326,000000,105.84,108,105.6,105.6,70.3333,0
+INHD.US,D,20250327,000000,108,108,108,108,18.5,0
+INHD.US,D,20250328,000000,111.96,115.447,109.68,113.683,59.4583,0
+INHD.US,D,20250331,000000,110.16,114.24,110.16,114,102.375,0
+INHD.US,D,20250401,000000,103.2,116.16,103.2,116.16,238.083,0
+INHD.US,D,20250402,000000,110.88,119.76,110.4,116.64,1110.95,0
+INHD.US,D,20250403,000000,110.4,126.72,110.4,124.32,3201.62,0
+INHD.US,D,20250404,000000,120,132,117.36,129.6,3151.58,0
+INHD.US,D,20250407,000000,129.36,132.96,126.48,130.8,1071.2,0
+INHD.US,D,20250408,000000,130.8,139.2,130.8,136.8,600.375,0
+INHD.US,D,20250409,000000,133.44,133.44,126.125,129.36,827.458,0
+INHD.US,D,20250410,000000,126.48,127.44,124.481,126.96,487.416,0
+INHD.US,D,20250411,000000,129.12,129.6,127.2,127.2,314.791,0
+INHD.US,D,20250414,000000,125.28,132,125.28,129.461,231.041,0
+INHD.US,D,20250415,000000,132,134.64,132,134.64,91.5833,0
+INHD.US,D,20250416,000000,136.786,140.4,136.56,140.4,276.75,0
+INHD.US,D,20250417,000000,140.398,151.44,140.398,149.414,358.791,0
+INHD.US,D,20250421,000000,167.28,205.92,163.68,205.44,5587.45,0
+INHD.US,D,20250422,000000,196.08,245.407,169.92,173.04,12772.4,0
+INHD.US,D,20250423,000000,175.2,175.44,162.24,174.48,2094.45,0
+INHD.US,D,20250424,000000,168.6,187.44,168.6,186,176.375,0
+INHD.US,D,20250425,000000,191.28,210.24,173.453,209.52,6482.58,0
+INHD.US,D,20250428,000000,211.2,223.2,169.68,177.6,9182.54,0
+INHD.US,D,20250429,000000,174,181.68,157.44,162.24,3087.41,0
+INHD.US,D,20250430,000000,166.8,180,152.64,155.52,1355.79,0
+INHD.US,D,20250501,000000,147.84,162.6,132.96,159.36,741.708,0
+INHD.US,D,20250502,000000,160.8,174,159.12,172.08,298.375,0
+INHD.US,D,20250505,000000,168.24,172.08,161.345,163.56,326.208,0
+INHD.US,D,20250506,000000,162.924,165.6,156,156,1438.25,0
+INHD.US,D,20250507,000000,158.4,161.822,144,144,2284.83,0
+INHD.US,D,20250508,000000,153.36,153.36,135.912,135.912,2094.87,0
+INHD.US,D,20250509,000000,136.8,141,122.4,129.6,3084.5,0
+INHD.US,D,20250512,000000,150.96,474.72,53.04,56.64,1188300,0
+INHD.US,D,20250513,000000,79.44,84.24,70.68,80.16,561400,0
+INHD.US,D,20250514,000000,72.24,84,31.0776,45.6,241045,0
+INHD.US,D,20250515,000000,45.6,45.6,36.48,42,42428.3,0
+INHD.US,D,20250516,000000,45.36,45.36,40.08,40.32,21590.5,0
+INHD.US,D,20250519,000000,38.88,40.5576,34.56,34.8,17820,0
+INHD.US,D,20250520,000000,34.8,36.5208,33.12,34.8,11397.5,0
+INHD.US,D,20250521,000000,33.84,37.56,32.4,33.84,18659.5,0
+INHD.US,D,20250522,000000,33.36,34.56,27.84,30.0048,18117,0
+INHD.US,D,20250523,000000,30.72,33.6,29.76,31.68,9714,0
+INHD.US,D,20250527,000000,32.16,32.88,30.48,30.96,7387.04,0
+INHD.US,D,20250528,000000,31.44,31.44,26.64,28.08,13845.8,0
+INHD.US,D,20250529,000000,28.32,28.8,26.64,26.64,7393.41,0
+INHD.US,D,20250530,000000,28.56,30.96,27.12,30,89332.7,0
+INHD.US,D,20250602,000000,31.68,36.84,30.96,36,65276.5,0
+INHD.US,D,20250603,000000,33.36,34.56,31.68,32.4,16800.3,0
+INHD.US,D,20250604,000000,32.4,34.08,32.4,33.12,9563.95,0
+INHD.US,D,20250605,000000,32.16,32.16,29.2776,31.2,13076.5,0
+INHD.US,D,20250606,000000,31.2,32.64,29.8032,31.68,6518.75,0
+INHD.US,D,20250609,000000,31.44,33.6,31.44,31.68,6470.58,0
+INHD.US,D,20250610,000000,31.92,32.64,30.12,31.2,3903.08,0
+INHD.US,D,20250611,000000,31.2,31.68,29.76,30,4627.29,0
+INHD.US,D,20250612,000000,31.2,33.12,27.36,28.8,20584.5,0
+INHD.US,D,20250613,000000,28.8,30.72,27.6048,28.08,8393,0
+INHD.US,D,20250616,000000,28.08,28.8,27.36,28.56,5172.04,0
+INHD.US,D,20250617,000000,28.56,34.56,27.84,33.84,31730.9,0
+INHD.US,D,20250618,000000,31.2,40.08,31.2,39.6,54134.3,0
+INHD.US,D,20250620,000000,39.12,39.36,34.32,34.8,17552.1,0
+INHD.US,D,20250623,000000,34.56,35.88,32.88,33.36,3535.2,0
+INHD.US,D,20250624,000000,32.4,34.32,32.16,33.84,3471.62,0
+INHD.US,D,20250625,000000,33.6,34.56,32.172,34.2,2591.66,0
+INHD.US,D,20250626,000000,35.04,35.52,32.8608,34.56,2777.33,0
+INHD.US,D,20250627,000000,33.6,34.56,32.88,33.6,1556.2,0
+INHD.US,D,20250630,000000,34.32,34.32,31.2,33.36,2022.54,0
+INHD.US,D,20250701,000000,33.36,35.76,32.9784,34.32,3335.37,0
+INHD.US,D,20250702,000000,34.8,36.36,33.84,35.04,1457.79,0
+INHD.US,D,20250703,000000,35.04,36,28.32,28.32,445270,0
+INHD.US,D,20250707,000000,34.32,35.28,30.96,32.4,156320,0
+INHD.US,D,20250708,000000,32.88,36.2568,30.504,34.08,24807.3,0
+INHD.US,D,20250709,000000,32.88,36,32.88,34.8,8580,0
+INHD.US,D,20250710,000000,35.28,35.76,33.84,34.32,5043.37,0
+INHD.US,D,20250711,000000,35.04,38.4024,33.84,36.24,12668.9,0
+INHD.US,D,20250714,000000,36,37.44,35.52,36,8135.87,0
+INHD.US,D,20250715,000000,36.48,36.48,34.08,34.56,5020,0
+INHD.US,D,20250716,000000,35.76,35.76,33.6,35.04,2774.41,0
+INHD.US,D,20250717,000000,35.28,35.76,33.6,35.28,3571.37,0
+INHD.US,D,20250718,000000,36.24,36.24,34.5024,35.04,2852.25,0
+INHD.US,D,20250721,000000,34.8,36,34.8,35.04,2094.5,0
+INHD.US,D,20250722,000000,36,36,34.08,34.56,2025.45,0
+INHD.US,D,20250723,000000,35.28,36,34.08,34.56,2060.45,0
+INHD.US,D,20250724,000000,33.84,35.268,31.2,34.08,4685.62,0
+INHD.US,D,20250725,000000,33.84,34.9128,33.36,33.84,902.916,0
+INHD.US,D,20250728,000000,34.08,34.08,32.388,32.64,3819.16,0
+INHD.US,D,20250729,000000,33.84,34.0632,31.44,31.44,3817.12,0
+INHD.US,D,20250730,000000,31.44,32.5608,27.6,30.96,3464.7,0
+INHD.US,D,20250731,000000,30.4176,30.48,28.8,29.52,5407.29,0
+INHD.US,D,20250801,000000,28.8,29.76,28.08,28.8,2705.04,0
+INHD.US,D,20250804,000000,29.28,29.52,28.32,28.8,1472.16,0
+INHD.US,D,20250805,000000,28.56,29.76,28.32,29.0472,1117.37,0
+INHD.US,D,20250806,000000,29.04,30.48,29.04,30,1239.33,0
+INHD.US,D,20250807,000000,29.04,30.24,28.08,29.064,2106.5,0
+INHD.US,D,20250808,000000,28.32,29.52,28.32,29.04,820.541,0
+INHD.US,D,20250811,000000,28.32,30,28.32,29.04,1317.5,0
+INHD.US,D,20250812,000000,30.72,30.72,28.74,29.52,529.75,0
+INHD.US,D,20250813,000000,30.5088,30.5088,28.32,29.28,1284.58,0
+INHD.US,D,20250814,000000,28.8,30.72,28.8,30.6,3430.41,0
+INHD.US,D,20250815,000000,30,31.44,29.292,30.48,935.708,0
+INHD.US,D,20250818,000000,31.2,31.2,29.28,30.24,1375.33,0
+INHD.US,D,20250819,000000,29.76,30.24,29.52,29.52,724.125,0
+INHD.US,D,20250820,000000,30,30,29.28,29.52,493.083,0
+INHD.US,D,20250821,000000,30.96,30.96,29.532,30.2376,977.666,0
+INHD.US,D,20250822,000000,30.72,33.36,30.0192,31.44,2127.37,0
+INHD.US,D,20250825,000000,31.92,149.76,30.24,114,8076136,0
+INHD.US,D,20250826,000000,78.48,96.72,69.6,95.04,328283,0
+INHD.US,D,20250827,000000,102.48,171.12,99.6,129.12,2885036,0
+INHD.US,D,20250828,000000,122.64,137.76,108,120.24,153566,0
+INHD.US,D,20250829,000000,122.64,132,104.4,124.56,92880.2,0
+INHD.US,D,20250902,000000,120.24,146.16,117.6,122.4,74515.5,0
+INHD.US,D,20250903,000000,117.36,127.2,113.52,114.24,23989.3,0
+INHD.US,D,20250904,000000,115.2,262.56,113.088,196.8,1735819,0
+INHD.US,D,20250905,000000,215.28,280.56,203.042,231.6,475154,0
+INHD.US,D,20250908,000000,217.2,382.56,120,186.24,471215,0
+INHD.US,D,20250909,000000,169.68,186,163.2,172.56,31824.4,0
+INHD.US,D,20250910,000000,146.88,168,104.4,121.2,73068.5,0
+INHD.US,D,20250911,000000,123.132,123.132,100.8,117.84,51348.9,0
+INHD.US,D,20250912,000000,120,121.32,106.082,108,26584,0
+INHD.US,D,20250915,000000,104.64,110.359,93.6,97.92,18356.3,0
+INHD.US,D,20250916,000000,96.48,100.759,86.4,90,26858.4,0
+INHD.US,D,20250917,000000,87.84,98.88,86.88,92.16,14708,0
+INHD.US,D,20250918,000000,90.72,100.56,87.96,100.08,14984.6,0
+INHD.US,D,20250919,000000,96.48,99.84,90.4368,96.48,13110.8,0
+INHD.US,D,20250922,000000,100.08,100.08,89.28,90.24,7995.2,0
+INHD.US,D,20250923,000000,89.52,89.52,52.32,54.24,70849.4,0
+INHD.US,D,20250924,000000,54.24,54.48,36,38.4,128833,0
+INHD.US,D,20250925,000000,39.6,42,32.4,39.6,76602.8,0
+INHD.US,D,20250926,000000,40.32,41.28,30.72,34.8,151798,0
+INHD.US,D,20250929,000000,36.48,38.88,31.44,32.88,144099,0
+INHD.US,D,20250930,000000,32.4,34.08,31.2,33.36,45224.2,0
+INHD.US,D,20251001,000000,33.12,33.408,31.92,32.4,32217,0
+INHD.US,D,20251002,000000,32.4,33.36,30.96,31.44,45182.9,0
+INHD.US,D,20251003,000000,30.96,31.92,30.48,31.68,26950.2,0
+INHD.US,D,20251006,000000,32.16,33.12,30.96,32.16,25625.3,0
+INHD.US,D,20251007,000000,31.92,33.36,31.2,31.44,17904.7,0
+INHD.US,D,20251008,000000,31.2,31.92,30.72,31.44,16174.8,0
+INHD.US,D,20251009,000000,30.96,31.92,30.72,30.96,11613.5,0
+INHD.US,D,20251010,000000,31.2,31.2,25.2,26.4,80671.4,0
+INHD.US,D,20251013,000000,27.36,28.08,24.24,26.4,580929,0
+INHD.US,D,20251014,000000,25.68,31.68,25.68,30.24,94799.9,0
+INHD.US,D,20251015,000000,31.2,31.2,28.08,29.28,26682,0
+INHD.US,D,20251016,000000,29.52,31.188,27.12,27.84,39902.2,0
+INHD.US,D,20251017,000000,26.88,28.56,26.88,27.36,18378.4,0
+INHD.US,D,20251020,000000,27.6,29.52,27.6,28.8,15872.4,0
+INHD.US,D,20251021,000000,29.28,29.5176,27.12,27.6,19305.7,0
+INHD.US,D,20251022,000000,27.6,27.6,22.8,24.96,56020.5,0
+INHD.US,D,20251023,000000,25.44,25.92,24.24,24.96,18088.5,0
+INHD.US,D,20251024,000000,24.96,26.4,24.72,25.44,12609.9,0
+INHD.US,D,20251027,000000,25.92,27.12,25.68,26.4,10932.2,0
+INHD.US,D,20251028,000000,26.4,26.64,25.44,25.92,11290.3,0
+INHD.US,D,20251029,000000,26.16,27.96,24.96,26.4,32558.8,0
+INHD.US,D,20251030,000000,26.16,27.12,25.2,25.2,16787.2,0
+INHD.US,D,20251031,000000,24.96,26.4,24.72,26.16,12068.3,0
+INHD.US,D,20251103,000000,26.4,27.36,25.68,25.68,15213.4,0
+INHD.US,D,20251104,000000,25.2,25.92,24,24.72,10488,0
+INHD.US,D,20251105,000000,24.48,26.4,24.48,25.44,3466.37,0
+INHD.US,D,20251106,000000,25.92,26.16,24.24,25.2,11373,0
+INHD.US,D,20251107,000000,25.2,25.2,22.44,24.72,12847.5,0
+INHD.US,D,20251110,000000,25.2,25.68,24.24,25.68,4930.58,0
+INHD.US,D,20251111,000000,25.2,25.92,24.48,24.72,7402.7,0
+INHD.US,D,20251112,000000,24.72,25.08,23.76,24.72,9042.83,0
+INHD.US,D,20251113,000000,23.76,24.5856,21.8424,22.3896,17005,0
+INHD.US,D,20251114,000000,18.6096,19.6128,17.5224,18.5352,27937.5,0
+INHD.US,D,20251117,000000,18.96,18.96,16.32,16.9704,10164.7,0
+INHD.US,D,20251118,000000,16.5768,18.1488,16.3296,18.1152,9577.75,0
+INHD.US,D,20251119,000000,18,19.1952,17.1576,17.7528,5374.16,0
+INHD.US,D,20251120,000000,17.7528,18.36,16.44,17.136,12441.8,0
+INHD.US,D,20251121,000000,16.92,17.5968,16.5384,17.4,5560.91,0
+INHD.US,D,20251124,000000,22.5252,82.8,10.8792,11.5464,14140202,0
+INHD.US,D,20251125,000000,14.904,15.12,6,6.468,5378144,0
+INHD.US,D,20251126,000000,8.4024,8.4024,4.8864,5.412,5990305,0
+INHD.US,D,20251128,000000,5.568,5.8008,4.9176,5.358,1590984,0
+INHD.US,D,20251201,000000,5.16,5.16,3.9108,4.176,1829061,0
+INHD.US,D,20251202,000000,3.8232,3.864,3.324,3.5328,1353167,0
+INHD.US,D,20251203,000000,3.6624,3.6624,3.024,3.2976,1934364,0
+INHD.US,D,20251204,000000,3.072,3.6336,2.8272,3.3312,2471663,0
+INHD.US,D,20251205,000000,4.236,4.3944,3.4032,3.696,5745314,0
+INHD.US,D,20251208,000000,3.6,3.6048,3.3192,3.432,954220,0
+INHD.US,D,20251209,000000,3.4704,3.84,3.3696,3.792,891970,0
+INHD.US,D,20251210,000000,3.864,3.9336,3.516,3.6696,586847,0
+INHD.US,D,20251211,000000,3.3456,3.492,3.3072,3.36,423307,0
+INHD.US,D,20251212,000000,3.36,3.4896,3.2964,3.3864,401532,0
+INHD.US,D,20251215,000000,3.3456,3.3456,2.9328,3.1224,388763,0
+INHD.US,D,20251216,000000,2.88,2.88,2.6064,2.676,635440,0
+INHD.US,D,20251217,000000,2.7792,2.7792,2.6088,2.712,433020,0
+INHD.US,D,20251218,000000,1.7136,1.776,1.5936,1.6944,1834509,0
+INHD.US,D,20251219,000000,1.6008,1.68,1.5024,1.668,680248,0
+INHD.US,D,20251222,000000,1.82,2,1.52,1.58,1447607,0
+INHD.US,D,20251223,000000,1.51,1.55,1.41,1.46,774039,0
+INHD.US,D,20251224,000000,1.41,1.4399,1.31,1.31,471476,0
+INHD.US,D,20251226,000000,1.31,1.83,1.3,1.37,4581654,0
+INHD.US,D,20251229,000000,1.32,1.3599,1.175,1.21,875374,0
+INHD.US,D,20251230,000000,1.2,1.47,1.16,1.17,1259151,0
+INHD.US,D,20251231,000000,1.19,1.265,1.0601,1.14,446148,0
+INHD.US,D,20260102,000000,1.15,1.3584,1.15,1.3,455309,0
+INHD.US,D,20260105,000000,1.35,1.39,1.28,1.35,316240,0
+INHD.US,D,20260106,000000,1.35,1.47,1.31,1.41,308154,0
+INHD.US,D,20260107,000000,1.44,1.45,1.29,1.29,219075,0
+INHD.US,D,20260108,000000,1.29,1.69,1.27,1.56,873202,0
+INHD.US,D,20260109,000000,1.58,1.5865,1.37,1.38,328980,0
+INHD.US,D,20260112,000000,1.43,1.4387,1.38,1.38,147881,0
+INHD.US,D,20260113,000000,1.4,1.4,1.29,1.32,223557,0
+INHD.US,D,20260114,000000,1.37,1.4509,1.33,1.37,217217,0
+INHD.US,D,20260115,000000,1.37,1.56,1.37,1.49,275943,0
+INHD.US,D,20260116,000000,1.49,1.49,1.4,1.41,206438,0
+INHD.US,D,20260120,000000,1.43,1.58,1.3908,1.47,342532,0
+INHD.US,D,20260121,000000,1.47,1.47,1.3,1.36,254325,0
+INHD.US,D,20260122,000000,1.36,1.445,1.36,1.41,181746,0
+INHD.US,D,20260123,000000,1.42,1.44,1.38,1.4,134667,0
+INHD.US,D,20260126,000000,1.42,1.42,1.285,1.29,297453,0
+INHD.US,D,20260127,000000,1.29,1.395,1.29,1.38,211152,0
+INHD.US,D,20260128,000000,1.38,1.4,1.35,1.35,111141,0
+INHD.US,D,20260129,000000,1.36,1.36,1.23,1.26,237563,0
+INHD.US,D,20260130,000000,1.23,1.25,1.19,1.22,149847,0
+INHD.US,D,20260202,000000,1.19,1.22,1.1,1.12,265199,0
+INHD.US,D,20260203,000000,1.14,1.35,1.11,1.16,4331360,0
+INHD.US,D,20260204,000000,1.33,1.39,1.07,1.17,3931130,0
+INHD.US,D,20260205,000000,1.12,1.17,1.05,1.12,449198,0
+INHD.US,D,20260206,000000,1.08,1.215,1.06,1.21,272803,0
+INHD.US,D,20260209,000000,1.18,1.24,1.13,1.2,220253,0
+INHD.US,D,20260210,000000,1.19,1.2128,1.14,1.15,120715,0
+INHD.US,D,20260211,000000,1.14,1.16,1.06,1.16,206871,0
+INHD.US,D,20260212,000000,1.13,1.1397,1.0701,1.09,143727,0
+INHD.US,D,20260213,000000,1.08,1.17,1.0753,1.14,160684,0
+INHD.US,D,20260217,000000,1.12,1.1411,1.08,1.09,83589,0
+INHD.US,D,20260218,000000,1.08,1.09,1.05,1.07,152809,0
diff --git a/daily/us/nasdaq stocks/2/ino.us.txt b/daily/us/nasdaq stocks/2/ino.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d140c2b1dd282100d6036de0d53d62b523076381
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ino.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INO.US,D,20050225,000000,213.6,214.08,205.44,207.84,1722.9166659775,0
+INO.US,D,20050228,000000,208.8,208.8,202.56,204,735.4166663725,0
+INO.US,D,20050301,000000,208.8,213.12,205.44,211.68,716.66666638,0
+INO.US,D,20050302,000000,211.2,213.6,209.76,213.6,831.2499996675,0
+INO.US,D,20050303,000000,215.52,225.6,214.08,224.64,5064.5833313075,0
+INO.US,D,20050304,000000,228,239.04,228,232.8,3981.2499984075,0
+INO.US,D,20050307,000000,235.2,242.88,235.2,240.48,2918.7499988325,0
+INO.US,D,20050308,000000,242.4,242.88,218.88,222.72,2266.66666576,0
+INO.US,D,20050309,000000,227.52,232.8,221.76,226.08,4691.66666479,0
+INO.US,D,20050310,000000,227.52,229.92,217.44,223.68,2806.2499988775,0
+INO.US,D,20050311,000000,228,228,216.48,220.8,1312.499999475,0
+INO.US,D,20050314,000000,223.2,223.2,210.72,211.2,1249.9999995,0
+INO.US,D,20050315,000000,211.2,213.6,201.6,202.56,829.166666335,0
+INO.US,D,20050316,000000,202.08,208.8,201.6,204,543.7499997825,0
+INO.US,D,20050317,000000,206.4,208.8,202.56,203.04,1033.33333292,0
+INO.US,D,20050318,000000,203.04,204,192,197.76,1860.4166659225,0
+INO.US,D,20050321,000000,201.6,201.6,189.6,190.08,1479.166666075,0
+INO.US,D,20050322,000000,190.08,191.52,180,184.8,3949.99999842,0
+INO.US,D,20050323,000000,184.8,191.52,184.8,187.2,2527.0833323225,0
+INO.US,D,20050324,000000,187.2,189.6,186.72,188.16,1262.499999495,0
+INO.US,D,20050328,000000,188.64,188.64,185.28,185.28,937.499999625,0
+INO.US,D,20050329,000000,186.72,186.72,169.92,174.72,695.833333055,0
+INO.US,D,20050330,000000,170.4,170.4,158.4,167.52,3472.9166652775,0
+INO.US,D,20050331,000000,170.4,170.4,158.4,164.16,5816.66666434,0
+INO.US,D,20050401,000000,162.24,167.52,162.24,164.16,2604.166665625,0
+INO.US,D,20050404,000000,164.64,164.64,156,157.92,647.9166664075,0
+INO.US,D,20050405,000000,157.92,157.92,144,156,1837.499999265,0
+INO.US,D,20050406,000000,152.16,163.2,152.16,160.32,702.0833330525,0
+INO.US,D,20050407,000000,160.8,163.2,152.64,158.4,1566.66666604,0
+INO.US,D,20050408,000000,156.48,160.8,151.68,151.68,1560.4166660425,0
+INO.US,D,20050411,000000,151.68,151.68,148.8,151.2,1739.5833326375,0
+INO.US,D,20050412,000000,151.68,187.2,151.68,177.6,3210.4166653825,0
+INO.US,D,20050413,000000,180,187.2,177.6,177.6,2118.7499991525,0
+INO.US,D,20050414,000000,175.2,181.92,172.8,172.8,681.2499997275,0
+INO.US,D,20050415,000000,166.56,166.56,156,163.2,2245.833332435,0
+INO.US,D,20050418,000000,165.6,165.6,160.8,162.24,731.2499997075,0
+INO.US,D,20050419,000000,162.72,162.72,156,156,347.9166665275,0
+INO.US,D,20050420,000000,160.8,160.8,142.56,144,2754.166665565,0
+INO.US,D,20050421,000000,144,148.8,141.6,148.8,620.833333085,0
+INO.US,D,20050422,000000,144,148.8,144,145.92,204.166666585,0
+INO.US,D,20050425,000000,145.92,156,144,153.6,1266.66666616,0
+INO.US,D,20050426,000000,151.2,151.2,144,151.2,579.166666435,0
+INO.US,D,20050427,000000,152.64,153.12,150.72,150.72,264.5833332275,0
+INO.US,D,20050428,000000,146.4,146.88,144,144.96,427.0833331625,0
+INO.US,D,20050429,000000,144.96,153.12,144.96,144.96,743.7499997025,0
+INO.US,D,20050502,000000,148.8,149.28,139.68,149.28,247.9166665675,0
+INO.US,D,20050503,000000,149.28,149.28,144,148.8,268.7499998925,0
+INO.US,D,20050504,000000,146.4,163.2,144,163.2,572.9166664375,0
+INO.US,D,20050505,000000,163.2,165.6,146.88,154.08,308.33333321,0
+INO.US,D,20050506,000000,157.44,157.92,156,156.96,89.5833332975,0
+INO.US,D,20050509,000000,157.44,162.72,156,160.8,616.66666642,0
+INO.US,D,20050510,000000,160.8,162.72,155.52,158.4,543.7499997825,0
+INO.US,D,20050511,000000,158.4,160.8,156,158.4,35.4166666525,0
+INO.US,D,20050512,000000,159.84,160.32,156,160.32,137.499999945,0
+INO.US,D,20050513,000000,160.32,160.32,154.08,157.44,233.33333324,0
+INO.US,D,20050516,000000,158.4,158.4,148.8,150.72,256.2499998975,0
+INO.US,D,20050517,000000,146.88,150.72,144,148.8,566.66666644,0
+INO.US,D,20050518,000000,148.8,148.8,145.44,146.4,270.833333225,0
+INO.US,D,20050519,000000,145.92,146.88,145.44,145.92,120.833333285,0
+INO.US,D,20050520,000000,145.92,150.72,145.92,150.72,154.166666605,0
+INO.US,D,20050523,000000,148.8,148.8,145.44,148.8,172.9166665975,0
+INO.US,D,20050524,000000,148.32,148.8,136.8,144,510.4166664625,0
+INO.US,D,20050525,000000,139.2,143.52,139.2,141.6,206.2499999175,0
+INO.US,D,20050526,000000,139.68,143.52,139.68,140.16,231.2499999075,0
+INO.US,D,20050527,000000,139.68,144,139.68,144,318.7499998725,0
+INO.US,D,20050531,000000,144,146.4,141.6,144,354.166666525,0
+INO.US,D,20050601,000000,144,144,144,144,79.166666635,0
+INO.US,D,20050602,000000,141.6,141.6,138.72,138.72,274.99999989,0
+INO.US,D,20050603,000000,142.56,143.52,139.2,143.52,179.166666595,0
+INO.US,D,20050606,000000,141.6,141.6,132.48,136.8,627.0833330825,0
+INO.US,D,20050607,000000,139.2,139.2,134.88,135.36,181.2499999275,0
+INO.US,D,20050608,000000,135.36,135.36,125.28,127.2,783.33333302,0
+INO.US,D,20050609,000000,123.84,127.2,115.68,117.6,3395.833331975,0
+INO.US,D,20050610,000000,117.12,122.4,115.2,122.4,2672.9166655975,0
+INO.US,D,20050613,000000,127.2,127.2,117.6,123.84,414.5833331675,0
+INO.US,D,20050614,000000,128.64,128.64,125.76,128.16,616.66666642,0
+INO.US,D,20050615,000000,128.64,143.04,128.64,135.84,1039.5833329175,0
+INO.US,D,20050616,000000,143.04,155.52,141.6,148.8,1285.4166661525,0
+INO.US,D,20050617,000000,153.6,182.4,152.64,159.36,2347.9166657275,0
+INO.US,D,20050620,000000,162.72,168,162.72,165.12,606.2499997575,0
+INO.US,D,20050621,000000,163.68,168,160.8,168,487.499999805,0
+INO.US,D,20050622,000000,168,170.4,155.04,167.04,1108.33333289,0
+INO.US,D,20050623,000000,163.2,168,158.4,159.36,474.99999981,0
+INO.US,D,20050624,000000,156,158.4,155.04,156.96,445.833333155,0
+INO.US,D,20050627,000000,158.4,158.4,151.2,158.4,541.66666645,0
+INO.US,D,20050628,000000,156,160.8,153.6,158.4,122.9166666175,0
+INO.US,D,20050629,000000,153.6,164.16,151.2,156,449.99999982,0
+INO.US,D,20050630,000000,154.08,155.04,149.28,149.28,239.5833332375,0
+INO.US,D,20050701,000000,148.8,148.8,148.8,148.8,41.66666665,0
+INO.US,D,20050705,000000,146.4,148.8,144,145.44,420.833333165,0
+INO.US,D,20050706,000000,148.32,148.32,144,146.88,124.99999995,0
+INO.US,D,20050707,000000,144.48,144.48,135.84,139.2,952.0833329525,0
+INO.US,D,20050708,000000,139.68,139.68,137.28,139.2,270.833333225,0
+INO.US,D,20050711,000000,139.2,141.6,134.88,134.88,839.5833329975,0
+INO.US,D,20050712,000000,134.88,136.32,127.2,131.04,377.0833331825,0
+INO.US,D,20050713,000000,141.6,148.8,136.8,140.64,989.5833329375,0
+INO.US,D,20050714,000000,143.52,146.4,139.68,141.6,1283.33333282,0
+INO.US,D,20050715,000000,139.68,142.08,139.2,139.68,568.7499997725,0
+INO.US,D,20050718,000000,139.68,146.4,139.68,144,1293.7499994825,0
+INO.US,D,20050719,000000,144,146.4,139.2,145.92,560.4166664425,0
+INO.US,D,20050720,000000,144,156,144,153.6,593.7499997625,0
+INO.US,D,20050721,000000,148.8,158.4,148.8,153.6,406.2499998375,0
+INO.US,D,20050722,000000,151.2,154.56,151.2,153.6,104.166666625,0
+INO.US,D,20050725,000000,151.68,153.6,144,144,379.166666515,0
+INO.US,D,20050726,000000,146.4,146.4,144,144.96,320.833333205,0
+INO.US,D,20050727,000000,144,144,143.52,143.52,347.9166665275,0
+INO.US,D,20050728,000000,144.48,147.36,144,147.36,287.499999885,0
+INO.US,D,20050729,000000,147.84,148.8,144,147.84,354.166666525,0
+INO.US,D,20050801,000000,145.44,156.48,144.96,155.52,612.499999755,0
+INO.US,D,20050802,000000,152.16,153.6,146.4,153.6,118.7499999525,0
+INO.US,D,20050803,000000,153.6,155.52,148.8,148.8,37.499999985,0
+INO.US,D,20050804,000000,148.8,148.8,144.96,145.44,222.9166665775,0
+INO.US,D,20050805,000000,144.96,144.96,138.24,138.24,333.3333332,0
+INO.US,D,20050808,000000,136.8,144,136.8,140.16,195.833333255,0
+INO.US,D,20050809,000000,144,148.8,136.8,141.6,239.5833332375,0
+INO.US,D,20050810,000000,145.44,146.4,136.8,140.64,285.4166665525,0
+INO.US,D,20050811,000000,139.2,139.2,132.48,139.2,397.9166665075,0
+INO.US,D,20050812,000000,138.24,139.2,134.4,139.2,135.4166666125,0
+INO.US,D,20050815,000000,139.2,139.2,134.4,134.4,66.66666664,0
+INO.US,D,20050816,000000,134.4,136.8,120,132,922.9166662975,0
+INO.US,D,20050817,000000,127.2,127.68,123.36,124.8,820.833333005,0
+INO.US,D,20050818,000000,124.8,136.32,124.8,132,433.33333316,0
+INO.US,D,20050819,000000,125.76,136.32,125.76,133.44,379.166666515,0
+INO.US,D,20050822,000000,129.6,136.32,126.24,134.4,762.499999695,0
+INO.US,D,20050823,000000,134.4,139.2,128.16,129.12,131.2499999475,0
+INO.US,D,20050824,000000,129.6,130.08,128.64,128.64,66.66666664,0
+INO.US,D,20050825,000000,129.6,129.6,125.28,127.2,131.2499999475,0
+INO.US,D,20050826,000000,127.2,127.2,122.88,127.2,522.9166664575,0
+INO.US,D,20050829,000000,124.8,124.8,121.44,124.8,847.9166663275,0
+INO.US,D,20050830,000000,122.4,129.6,121.44,129.6,410.4166665025,0
+INO.US,D,20050831,000000,129.6,131.52,124.8,124.8,393.7499998425,0
+INO.US,D,20050901,000000,123.36,127.2,120.48,124.8,320.833333205,0
+INO.US,D,20050902,000000,125.76,127.2,125.76,126.72,62.499999975,0
+INO.US,D,20050906,000000,125.28,129.12,125.28,129.12,345.833333195,0
+INO.US,D,20050907,000000,127.68,129.6,125.76,129.12,295.833333215,0
+INO.US,D,20050908,000000,131.52,132,127.2,127.2,256.2499998975,0
+INO.US,D,20050909,000000,131.52,131.52,125.28,127.2,387.499999845,0
+INO.US,D,20050912,000000,124.8,127.2,124.8,127.2,191.66666659,0
+INO.US,D,20050913,000000,132,140.64,132,139.2,2956.2499988175,0
+INO.US,D,20050914,000000,140.64,146.4,129.6,141.6,1979.166665875,0
+INO.US,D,20050915,000000,140.16,141.6,130.56,130.56,631.2499997475,0
+INO.US,D,20050916,000000,131.04,141.6,127.2,141.6,633.33333308,0
+INO.US,D,20050919,000000,138.24,143.04,138.24,139.2,208.33333325,0
+INO.US,D,20050920,000000,136.8,141.6,136.8,141.12,520.833333125,0
+INO.US,D,20050921,000000,139.68,139.68,136.8,138.72,410.4166665025,0
+INO.US,D,20050922,000000,139.2,141.6,132,134.4,333.3333332,0
+INO.US,D,20050923,000000,134.4,134.4,132,132,47.9166666475,0
+INO.US,D,20050926,000000,139.2,139.2,129.6,129.6,235.4166665725,0
+INO.US,D,20050927,000000,129.6,137.28,129.6,136.32,104.166666625,0
+INO.US,D,20050928,000000,132,135.84,132,134.88,474.99999981,0
+INO.US,D,20050929,000000,137.28,137.28,132,133.92,327.0833332025,0
+INO.US,D,20050930,000000,134.88,134.88,130.56,130.56,345.833333195,0
+INO.US,D,20051003,000000,127.2,128.16,122.4,123.36,916.6666663,0
+INO.US,D,20051004,000000,120,124.8,116.16,122.4,1195.833332855,0
+INO.US,D,20051005,000000,120,120,116.64,118.08,110.4166666225,0
+INO.US,D,20051006,000000,117.6,127.2,117.6,121.44,674.99999973,0
+INO.US,D,20051007,000000,120.96,125.76,120.48,123.36,214.5833332475,0
+INO.US,D,20051010,000000,131.04,131.04,125.28,128.64,341.66666653,0
+INO.US,D,20051011,000000,130.08,134.4,130.08,132,468.7499998125,0
+INO.US,D,20051012,000000,131.52,139.2,127.2,136.8,635.4166664125,0
+INO.US,D,20051013,000000,138.24,139.68,137.28,137.28,922.9166662975,0
+INO.US,D,20051014,000000,136.8,139.68,135.36,136.32,2154.166665805,0
+INO.US,D,20051017,000000,134.4,135.36,133.44,133.92,333.3333332,0
+INO.US,D,20051018,000000,134.4,134.4,129.6,131.04,997.9166662675,0
+INO.US,D,20051019,000000,131.52,132.48,124.8,127.68,297.9166665475,0
+INO.US,D,20051020,000000,132,134.4,124.8,129.12,579.166666435,0
+INO.US,D,20051021,000000,129.6,129.6,120,121.44,243.7499999025,0
+INO.US,D,20051024,000000,120.96,125.28,120.48,121.44,310.4166665425,0
+INO.US,D,20051025,000000,120,122.4,118.56,120.48,493.7499998025,0
+INO.US,D,20051026,000000,119.04,120,118.08,118.08,189.5833332575,0
+INO.US,D,20051027,000000,116.16,118.08,115.2,115.2,277.0833332225,0
+INO.US,D,20051028,000000,115.2,117.12,110.4,110.4,379.166666515,0
+INO.US,D,20051031,000000,109.44,120,107.04,117.6,766.66666636,0
+INO.US,D,20051101,000000,120,122.4,108,114.24,377.0833331825,0
+INO.US,D,20051102,000000,108,111.84,105.6,107.52,2060.4166658425,0
+INO.US,D,20051103,000000,108,109.44,106.08,108.48,787.499999685,0
+INO.US,D,20051104,000000,104.64,110.4,104.64,110.4,166.6666666,0
+INO.US,D,20051107,000000,108,110.4,108,108.48,95.833333295,0
+INO.US,D,20051108,000000,109.44,120,109.44,110.88,964.5833329475,0
+INO.US,D,20051109,000000,114.24,114.24,110.4,111.36,581.2499997675,0
+INO.US,D,20051110,000000,111.36,112.8,108.96,108.96,493.7499998025,0
+INO.US,D,20051111,000000,108.48,109.92,106.08,107.04,566.66666644,0
+INO.US,D,20051114,000000,107.52,108,95.52,99.36,1002.0833329325,0
+INO.US,D,20051115,000000,98.4,101.28,95.52,95.52,854.166666325,0
+INO.US,D,20051116,000000,98.4,108,95.52,108,752.0833330325,0
+INO.US,D,20051117,000000,98.4,105.12,98.4,101.28,352.0833331925,0
+INO.US,D,20051118,000000,102.24,111.36,102.24,105.6,516.66666646,0
+INO.US,D,20051121,000000,108,108,102.24,105.6,377.0833331825,0
+INO.US,D,20051122,000000,105.6,105.6,98.4,101.28,264.5833332275,0
+INO.US,D,20051123,000000,101.28,108,101.28,103.68,937.499999625,0
+INO.US,D,20051125,000000,103.2,107.52,101.28,105.6,408.33333317,0
+INO.US,D,20051128,000000,112.32,112.32,104.64,109.92,383.33333318,0
+INO.US,D,20051129,000000,110.4,115.2,108.48,115.2,2172.9166657975,0
+INO.US,D,20051130,000000,111.36,113.28,110.4,110.88,381.2499998475,0
+INO.US,D,20051201,000000,110.88,110.88,109.44,109.44,683.33333306,0
+INO.US,D,20051202,000000,108.96,110.4,108,109.92,585.4166664325,0
+INO.US,D,20051205,000000,110.4,114.72,104.16,112.8,1070.833332905,0
+INO.US,D,20051206,000000,110.4,112.32,103.68,107.52,329.166666535,0
+INO.US,D,20051207,000000,107.04,111.36,107.04,111.36,512.499999795,0
+INO.US,D,20051208,000000,108.96,109.44,108.96,108.96,104.166666625,0
+INO.US,D,20051209,000000,108.96,113.28,108,113.28,393.7499998425,0
+INO.US,D,20051212,000000,109.92,112.8,108,108,214.5833332475,0
+INO.US,D,20051213,000000,108,108.96,106.08,108,312.499999875,0
+INO.US,D,20051214,000000,110.4,112.8,101.76,112.8,702.0833330525,0
+INO.US,D,20051215,000000,110.4,113.28,109.92,112.32,752.0833330325,0
+INO.US,D,20051216,000000,110.4,112.8,109.44,112.8,170.833333265,0
+INO.US,D,20051219,000000,111.36,123.36,111.36,119.52,2854.166665525,0
+INO.US,D,20051220,000000,120.96,123.36,115.2,122.88,629.166666415,0
+INO.US,D,20051221,000000,122.4,122.4,115.68,118.08,633.33333308,0
+INO.US,D,20051222,000000,117.6,123.84,115.68,122.88,1329.166666135,0
+INO.US,D,20051223,000000,123.84,123.84,120.48,121.44,214.5833332475,0
+INO.US,D,20051227,000000,123.84,123.84,115.2,116.64,612.499999755,0
+INO.US,D,20051228,000000,115.2,119.04,114.72,114.72,260.4166665625,0
+INO.US,D,20051229,000000,116.16,116.16,103.2,104.64,1449.99999942,0
+INO.US,D,20051230,000000,107.04,108.96,103.68,108.96,1487.499999405,0
+INO.US,D,20060103,000000,110.4,120.96,108.96,117.6,927.0833329625,0
+INO.US,D,20060104,000000,117.6,117.6,115.2,115.2,156.2499999375,0
+INO.US,D,20060105,000000,119.52,119.52,116.64,116.64,302.0833332125,0
+INO.US,D,20060106,000000,116.64,117.12,114.24,114.24,543.7499997825,0
+INO.US,D,20060109,000000,112.8,133.44,110.4,120,4841.66666473,0
+INO.US,D,20060110,000000,108,116.64,108,114.72,1306.2499994775,0
+INO.US,D,20060111,000000,110.88,114.72,110.88,111.36,793.7499996825,0
+INO.US,D,20060112,000000,111.36,114.24,111.36,111.36,227.0833332425,0
+INO.US,D,20060113,000000,111.36,112.8,111.36,111.36,85.4166666325,0
+INO.US,D,20060117,000000,115.2,117.6,110.4,110.4,1495.833332735,0
+INO.US,D,20060118,000000,110.4,115.2,109.44,109.44,2912.499998835,0
+INO.US,D,20060119,000000,110.4,111.36,110.4,110.88,579.166666435,0
+INO.US,D,20060120,000000,113.28,114.24,110.88,112.8,1252.0833328325,0
+INO.US,D,20060123,000000,117.12,117.12,111.36,111.36,885.4166663125,0
+INO.US,D,20060124,000000,110.88,112.8,100.8,111.36,1389.5833327775,0
+INO.US,D,20060125,000000,112.8,114.24,111.84,112.8,695.833333055,0
+INO.US,D,20060126,000000,112.8,114.72,111.84,113.28,764.5833330275,0
+INO.US,D,20060127,000000,119.04,123.36,115.2,117.12,3572.9166652375,0
+INO.US,D,20060130,000000,120,123.36,117.6,120.48,1202.0833328525,0
+INO.US,D,20060131,000000,120.48,126.72,120,122.88,1277.0833328225,0
+INO.US,D,20060201,000000,122.88,128.64,122.4,127.2,1797.9166659475,0
+INO.US,D,20060202,000000,125.76,127.2,125.28,126.24,662.499999735,0
+INO.US,D,20060203,000000,126.72,127.2,123.36,127.2,1714.5833326475,0
+INO.US,D,20060206,000000,127.68,129.6,125.28,125.28,545.833333115,0
+INO.US,D,20060207,000000,120,122.4,117.6,120.48,1108.33333289,0
+INO.US,D,20060208,000000,120.96,121.92,120,120.48,493.7499998025,0
+INO.US,D,20060209,000000,120,127.68,120,127.68,1687.499999325,0
+INO.US,D,20060210,000000,127.2,132.96,127.2,128.64,2714.5833322475,0
+INO.US,D,20060213,000000,129.12,136.32,128.64,134.4,2897.9166655075,0
+INO.US,D,20060214,000000,134.4,136.8,134.4,134.88,1897.9166659075,0
+INO.US,D,20060215,000000,134.4,137.28,133.44,136.8,2058.33333251,0
+INO.US,D,20060216,000000,137.76,137.76,134.88,134.88,4193.7499983225,0
+INO.US,D,20060217,000000,135.36,135.36,132.96,133.44,3581.2499985675,0
+INO.US,D,20060221,000000,133.92,134.88,130.08,132.48,4024.99999839,0
+INO.US,D,20060222,000000,132,133.44,130.08,132.48,3629.166665215,0
+INO.US,D,20060223,000000,133.44,133.44,129.6,132.96,1581.2499993675,0
+INO.US,D,20060224,000000,133.92,142.56,133.44,141.12,10029.166662655,0
+INO.US,D,20060227,000000,142.56,152.16,139.2,144,8020.833330125,0
+INO.US,D,20060228,000000,145.44,151.68,142.56,144.96,2152.0833324725,0
+INO.US,D,20060301,000000,145.92,153.6,145.92,151.2,3958.33333175,0
+INO.US,D,20060302,000000,149.76,153.12,147.36,147.84,3854.166665125,0
+INO.US,D,20060303,000000,146.88,150.24,143.52,148.8,1970.833332545,0
+INO.US,D,20060306,000000,151.68,151.68,144,147.84,2189.5833324575,0
+INO.US,D,20060307,000000,147.84,147.84,132,138.72,2641.66666561,0
+INO.US,D,20060308,000000,137.28,137.28,132,134.4,1341.66666613,0
+INO.US,D,20060309,000000,134.4,134.4,131.52,132.48,1320.833332805,0
+INO.US,D,20060310,000000,132.48,135.84,130.56,132.96,1812.499999275,0
+INO.US,D,20060313,000000,132,133.92,130.08,132.96,1470.833332745,0
+INO.US,D,20060314,000000,131.04,143.04,127.2,132,2252.0833324325,0
+INO.US,D,20060315,000000,132,132,127.68,129.12,774.99999969,0
+INO.US,D,20060316,000000,129.12,130.08,122.4,125.28,1502.0833327325,0
+INO.US,D,20060317,000000,123.84,125.76,120,120,7916.6666635,0
+INO.US,D,20060320,000000,120.48,122.4,120.48,121.44,631.2499997475,0
+INO.US,D,20060321,000000,120,121.92,117.6,121.92,564.5833331075,0
+INO.US,D,20060322,000000,120,124.32,120,122.88,1016.66666626,0
+INO.US,D,20060323,000000,120.48,122.4,117.6,117.6,1383.33333278,0
+INO.US,D,20060324,000000,119.04,122.4,115.68,121.92,3177.0833320625,0
+INO.US,D,20060327,000000,121.44,122.88,120,121.92,914.5833329675,0
+INO.US,D,20060328,000000,120.96,122.4,120,120.48,1193.7499995225,0
+INO.US,D,20060329,000000,122.4,123.36,121.44,123.36,4312.499998275,0
+INO.US,D,20060330,000000,123.84,128.64,121.92,125.28,3724.99999851,0
+INO.US,D,20060331,000000,124.8,129.12,124.8,128.16,2822.9166655375,0
+INO.US,D,20060403,000000,129.6,130.56,124.8,124.8,1547.9166660475,0
+INO.US,D,20060404,000000,131.04,131.04,124.32,128.16,1512.499999395,0
+INO.US,D,20060405,000000,131.52,131.52,122.4,123.84,1431.2499994275,0
+INO.US,D,20060406,000000,122.88,127.2,120.96,127.2,1860.4166659225,0
+INO.US,D,20060407,000000,129.6,129.6,120.48,122.88,416.6666665,0
+INO.US,D,20060410,000000,122.4,122.4,116.64,118.08,2289.5833324175,0
+INO.US,D,20060411,000000,117.6,118.08,112.32,112.8,3345.833331995,0
+INO.US,D,20060412,000000,110.88,115.2,105.6,115.2,1297.9166661475,0
+INO.US,D,20060413,000000,115.2,115.2,110.4,112.32,589.5833330975,0
+INO.US,D,20060417,000000,115.2,115.2,110.4,110.4,154.166666605,0
+INO.US,D,20060418,000000,112.8,112.8,108.48,109.92,343.7499998625,0
+INO.US,D,20060419,000000,108,111.84,108,111.84,652.0833330725,0
+INO.US,D,20060420,000000,116.64,116.64,110.4,113.76,624.99999975,0
+INO.US,D,20060421,000000,117.6,117.6,110.4,113.76,145.833333275,0
+INO.US,D,20060424,000000,117.6,117.6,109.44,111.84,489.5833331375,0
+INO.US,D,20060425,000000,110.4,110.88,108.96,109.44,397.9166665075,0
+INO.US,D,20060426,000000,108.96,109.92,108.48,108.96,233.33333324,0
+INO.US,D,20060427,000000,108.96,108.96,106.56,107.52,566.66666644,0
+INO.US,D,20060428,000000,107.04,107.04,105.6,106.08,537.499999785,0
+INO.US,D,20060501,000000,106.08,106.08,104.16,104.64,797.9166663475,0
+INO.US,D,20060502,000000,104.16,104.64,103.2,104.64,331.2499998675,0
+INO.US,D,20060503,000000,104.16,105.6,101.76,101.76,418.7499998325,0
+INO.US,D,20060504,000000,102.72,103.2,99.84,103.2,583.3333331,0
+INO.US,D,20060505,000000,103.2,109.44,100.8,108,1266.66666616,0
+INO.US,D,20060508,000000,104.64,107.04,103.2,107.04,489.5833331375,0
+INO.US,D,20060509,000000,105.6,117.6,105.6,117.6,752.0833330325,0
+INO.US,D,20060510,000000,119.04,124.32,119.04,122.88,2810.4166655425,0
+INO.US,D,20060511,000000,123.36,123.36,120,121.44,1666.666666,0
+INO.US,D,20060512,000000,120.48,122.88,118.08,120,793.7499996825,0
+INO.US,D,20060515,000000,115.2,115.2,101.76,103.68,2762.499998895,0
+INO.US,D,20060516,000000,101.76,111.84,101.76,110.4,470.833333145,0
+INO.US,D,20060517,000000,108,112.8,104.64,106.56,1049.99999958,0
+INO.US,D,20060518,000000,110.4,127.2,110.4,115.2,1520.833332725,0
+INO.US,D,20060519,000000,120,120.48,110.88,115.2,618.7499997525,0
+INO.US,D,20060522,000000,112.8,115.2,102.24,112.8,1074.99999957,0
+INO.US,D,20060523,000000,112.8,117.12,111.84,112.8,458.33333315,0
+INO.US,D,20060524,000000,116.64,116.64,112.8,113.28,118.7499999525,0
+INO.US,D,20060525,000000,112.8,112.8,110.4,110.4,202.0833332525,0
+INO.US,D,20060526,000000,112.8,115.2,108,112.8,724.99999971,0
+INO.US,D,20060530,000000,114.72,115.2,111.84,115.2,943.7499996225,0
+INO.US,D,20060531,000000,116.16,119.04,114.72,114.72,941.66666629,0
+INO.US,D,20060601,000000,115.2,115.2,110.4,115.2,695.833333055,0
+INO.US,D,20060602,000000,115.2,116.64,113.76,115.68,268.7499998925,0
+INO.US,D,20060605,000000,115.68,115.68,111.84,111.84,220.833333245,0
+INO.US,D,20060606,000000,111.84,112.8,103.2,107.04,660.4166664025,0
+INO.US,D,20060607,000000,107.04,113.28,98.4,110.88,993.7499996025,0
+INO.US,D,20060608,000000,108,110.4,108,109.92,197.9166665875,0
+INO.US,D,20060609,000000,108.48,112.32,108.48,111.36,291.66666655,0
+INO.US,D,20060612,000000,112.8,115.2,104.64,113.76,1058.33333291,0
+INO.US,D,20060613,000000,111.84,114.24,104.16,105.6,1183.33333286,0
+INO.US,D,20060614,000000,104.64,115.2,104.64,109.92,1181.2499995275,0
+INO.US,D,20060615,000000,108,115.2,108,114.24,3312.499998675,0
+INO.US,D,20060616,000000,113.28,115.2,109.92,114.24,249.9999999,0
+INO.US,D,20060619,000000,115.2,115.2,114.24,114.72,2152.0833324725,0
+INO.US,D,20060620,000000,114.24,116.64,113.76,114.24,191.66666659,0
+INO.US,D,20060621,000000,114.24,114.24,108.48,108.48,341.66666653,0
+INO.US,D,20060622,000000,106.08,112.8,105.6,110.4,2322.9166657375,0
+INO.US,D,20060623,000000,108,112.8,103.2,105.12,2097.9166658275,0
+INO.US,D,20060626,000000,103.2,104.64,100.8,103.68,93.7499999625,0
+INO.US,D,20060627,000000,98.4,100.32,96,96.96,3756.2499984975,0
+INO.US,D,20060628,000000,96,99.84,94.56,96,529.166666455,0
+INO.US,D,20060629,000000,93.12,98.4,91.68,97.44,420.833333165,0
+INO.US,D,20060630,000000,96.48,100.32,96,99.36,685.4166663925,0
+INO.US,D,20060703,000000,104.16,104.16,99.84,101.28,102.0833332925,0
+INO.US,D,20060705,000000,103.2,103.2,96.48,100.8,162.499999935,0
+INO.US,D,20060706,000000,100.8,103.2,98.4,98.4,387.499999845,0
+INO.US,D,20060707,000000,98.4,98.88,98.4,98.88,281.2499998875,0
+INO.US,D,20060710,000000,98.4,101.28,96,99.84,5618.7499977525,0
+INO.US,D,20060711,000000,96,101.76,96,98.4,454.166666485,0
+INO.US,D,20060712,000000,98.4,100.32,96.96,100.32,283.33333322,0
+INO.US,D,20060713,000000,98.4,103.2,98.4,103.2,652.0833330725,0
+INO.US,D,20060714,000000,103.2,107.52,100.8,107.52,2943.7499988225,0
+INO.US,D,20060717,000000,102.72,108,98.88,103.68,199.99999992,0
+INO.US,D,20060718,000000,99.84,105.6,98.88,100.8,497.9166664675,0
+INO.US,D,20060719,000000,102.72,102.72,100.8,100.8,43.7499999825,0
+INO.US,D,20060720,000000,100.8,100.8,97.44,97.44,160.4166666025,0
+INO.US,D,20060721,000000,99.36,99.84,96.48,99.84,1091.66666623,0
+INO.US,D,20060724,000000,98.88,98.88,96,96.48,324.99999987,0
+INO.US,D,20060725,000000,96.48,100.32,96.48,98.4,229.166666575,0
+INO.US,D,20060726,000000,96.96,99.36,96.48,96.96,185.4166665925,0
+INO.US,D,20060727,000000,97.44,102.24,97.44,100.32,256.2499998975,0
+INO.US,D,20060728,000000,99.36,102.72,98.88,102.72,406.2499998375,0
+INO.US,D,20060731,000000,99.84,109.44,98.88,102.72,418.7499998325,0
+INO.US,D,20060801,000000,99.84,99.84,98.88,99.36,72.9166666375,0
+INO.US,D,20060802,000000,99.36,107.04,98.88,107.04,2679.166665595,0
+INO.US,D,20060803,000000,108,109.92,107.52,109.92,849.99999966,0
+INO.US,D,20060804,000000,109.44,110.4,105.6,106.08,504.166666465,0
+INO.US,D,20060807,000000,103.2,104.16,103.2,103.2,116.66666662,0
+INO.US,D,20060808,000000,105.6,108,103.68,108,720.833333045,0
+INO.US,D,20060809,000000,105.6,108,103.68,105.6,97.9166666275,0
+INO.US,D,20060810,000000,106.56,109.44,106.56,109.44,1985.4166658725,0
+INO.US,D,20060811,000000,111.36,114.72,111.36,113.28,902.0833329725,0
+INO.US,D,20060814,000000,114.72,115.2,108,108,868.7499996525,0
+INO.US,D,20060815,000000,110.88,113.76,110.88,110.88,1231.2499995075,0
+INO.US,D,20060816,000000,112.32,112.8,110.4,110.88,343.7499998625,0
+INO.US,D,20060817,000000,110.88,112.8,110.4,111.84,1202.0833328525,0
+INO.US,D,20060818,000000,111.84,114.72,110.4,111.84,962.499999615,0
+INO.US,D,20060821,000000,110.4,111.84,110.4,110.88,64.5833333075,0
+INO.US,D,20060822,000000,112.8,114.24,110.4,114.24,345.833333195,0
+INO.US,D,20060823,000000,116.16,116.16,112.32,114.72,368.7499998525,0
+INO.US,D,20060824,000000,115.2,116.16,113.28,113.28,341.66666653,0
+INO.US,D,20060825,000000,114.72,116.16,112.8,113.28,177.0833332625,0
+INO.US,D,20060828,000000,116.64,117.6,112.8,117.12,549.99999978,0
+INO.US,D,20060829,000000,114.24,121.44,112.8,121.44,2099.99999916,0
+INO.US,D,20060830,000000,120.48,122.4,118.08,120.96,1552.0833327125,0
+INO.US,D,20060831,000000,118.08,120,116.16,120,891.66666631,0
+INO.US,D,20060901,000000,119.04,119.52,117.6,118.08,297.9166665475,0
+INO.US,D,20060905,000000,118.08,120,116.64,117.12,699.99999972,0
+INO.US,D,20060906,000000,115.68,117.6,112.8,114.24,883.33333298,0
+INO.US,D,20060907,000000,104.16,113.76,104.16,108,702.0833330525,0
+INO.US,D,20060908,000000,108.48,111.84,108.48,108.96,1429.166666095,0
+INO.US,D,20060911,000000,107.04,110.4,105.6,110.4,1181.2499995275,0
+INO.US,D,20060912,000000,113.28,113.28,110.4,111.84,1602.0833326925,0
+INO.US,D,20060913,000000,110.88,111.84,107.52,109.44,368.7499998525,0
+INO.US,D,20060914,000000,96.48,115.2,96.48,113.76,1660.4166660025,0
+INO.US,D,20060915,000000,115.2,115.2,103.2,110.88,781.2499996875,0
+INO.US,D,20060918,000000,108.48,114.24,105.6,112.8,1229.166666175,0
+INO.US,D,20060919,000000,111.84,118.56,110.4,114.24,3962.499998415,0
+INO.US,D,20060920,000000,111.36,112.8,110.4,112.32,1039.5833329175,0
+INO.US,D,20060921,000000,116.16,116.64,113.28,114.72,3583.3333319,0
+INO.US,D,20060922,000000,118.08,119.52,114.72,118.08,3304.166665345,0
+INO.US,D,20060925,000000,116.64,119.04,116.64,118.08,1670.833332665,0
+INO.US,D,20060926,000000,117.6,117.6,115.68,117.6,1360.4166661225,0
+INO.US,D,20060927,000000,115.2,120,110.4,118.56,1754.166665965,0
+INO.US,D,20060928,000000,118.08,124.8,117.6,123.84,3764.5833318275,0
+INO.US,D,20060929,000000,123.84,123.84,122.4,123.36,1956.2499992175,0
+INO.US,D,20061002,000000,122.88,127.2,122.88,126.24,1497.9166660675,0
+INO.US,D,20061003,000000,133.44,133.92,127.2,129.12,4524.99999819,0
+INO.US,D,20061004,000000,129.6,130.08,125.28,125.76,1910.4166659025,0
+INO.US,D,20061005,000000,126.72,129.12,126.24,126.72,933.33333296,0
+INO.US,D,20061006,000000,126.24,129.12,124.8,128.64,377.0833331825,0
+INO.US,D,20061009,000000,129.6,137.28,128.16,132.96,3641.66666521,0
+INO.US,D,20061010,000000,143.04,143.04,134.88,140.16,1989.5833325375,0
+INO.US,D,20061011,000000,146.4,149.28,144,148.8,3227.0833320425,0
+INO.US,D,20061012,000000,149.76,158.4,148.8,155.04,3012.499998795,0
+INO.US,D,20061013,000000,156.96,175.2,155.04,160.8,4702.0833314525,0
+INO.US,D,20061016,000000,160.8,160.8,141.12,141.6,5762.499997695,0
+INO.US,D,20061017,000000,142.08,153.6,141.12,147.84,3999.9999984,0
+INO.US,D,20061018,000000,150.72,158.4,149.28,155.52,3841.66666513,0
+INO.US,D,20061019,000000,158.4,170.4,156,169.92,7452.0833303525,0
+INO.US,D,20061020,000000,172.8,178.56,168,170.4,7393.7499970425,0
+INO.US,D,20061023,000000,171.36,174.72,163.2,171.84,4047.9166650475,0
+INO.US,D,20061024,000000,168.48,171.36,155.04,155.04,2504.166665665,0
+INO.US,D,20061025,000000,155.52,155.52,146.88,151.68,1662.499999335,0
+INO.US,D,20061026,000000,151.2,153.6,147.84,149.76,1174.99999953,0
+INO.US,D,20061027,000000,148.8,156,148.32,153.12,1677.0833326625,0
+INO.US,D,20061030,000000,156,156,153.6,155.52,874.99999965,0
+INO.US,D,20061031,000000,152.16,157.92,152.16,157.44,831.2499996675,0
+INO.US,D,20061101,000000,158.4,170.4,157.44,163.68,3343.7499986625,0
+INO.US,D,20061102,000000,167.04,168,163.68,165.12,954.166666285,0
+INO.US,D,20061103,000000,165.12,168,164.64,165.12,1016.66666626,0
+INO.US,D,20061106,000000,165.6,170.4,163.2,168,3533.33333192,0
+INO.US,D,20061107,000000,176.16,182.88,170.88,171.36,6462.499997415,0
+INO.US,D,20061108,000000,172.8,177.12,172.32,172.32,1833.3333326,0
+INO.US,D,20061109,000000,171.36,172.8,170.4,170.88,1383.33333278,0
+INO.US,D,20061110,000000,170.4,172.32,168.96,168.96,1041.66666625,0
+INO.US,D,20061113,000000,168.96,172.8,160.8,161.28,2260.4166657625,0
+INO.US,D,20061114,000000,160.8,161.28,151.2,152.16,2327.0833324025,0
+INO.US,D,20061115,000000,152.16,155.04,149.76,155.04,1316.66666614,0
+INO.US,D,20061116,000000,156,156.48,154.08,155.52,1024.99999959,0
+INO.US,D,20061117,000000,156,156,151.2,151.2,1258.33333283,0
+INO.US,D,20061120,000000,146.88,146.88,138.24,139.2,3512.499998595,0
+INO.US,D,20061121,000000,141.6,161.76,139.2,148.32,10645.833329075,0
+INO.US,D,20061122,000000,151.68,151.68,146.88,147.84,3364.5833319875,0
+INO.US,D,20061124,000000,147.84,148.8,144.96,145.44,612.499999755,0
+INO.US,D,20061127,000000,146.4,148.8,144,144.48,1077.0833329025,0
+INO.US,D,20061128,000000,144,144,136.8,141.12,1527.0833327225,0
+INO.US,D,20061129,000000,146.4,146.4,130.56,141.12,3383.33333198,0
+INO.US,D,20061130,000000,139.2,144,139.2,143.04,3499.9999986,0
+INO.US,D,20061201,000000,144.96,144.96,141.12,143.52,1520.833332725,0
+INO.US,D,20061204,000000,144.48,145.44,143.52,144.48,3304.166665345,0
+INO.US,D,20061205,000000,144,145.44,141.6,144,2283.33333242,0
+INO.US,D,20061206,000000,148.8,148.8,143.52,146.88,3058.33333211,0
+INO.US,D,20061207,000000,146.88,153.12,145.44,150.72,6183.33333086,0
+INO.US,D,20061208,000000,150.72,150.72,145.92,148.32,447.9166664875,0
+INO.US,D,20061211,000000,149.28,150.24,144.48,148.8,6077.0833309025,0
+INO.US,D,20061212,000000,150.24,152.16,150.24,151.2,2027.0833325225,0
+INO.US,D,20061213,000000,146.88,152.64,146.88,151.2,2045.833332515,0
+INO.US,D,20061214,000000,149.28,153.12,148.8,149.76,1668.7499993325,0
+INO.US,D,20061215,000000,151.2,152.16,149.28,152.16,2831.2499988675,0
+INO.US,D,20061218,000000,152.16,153.6,149.28,152.64,2389.5833323775,0
+INO.US,D,20061219,000000,152.64,154.56,147.36,153.12,9854.166662725,0
+INO.US,D,20061220,000000,153.6,162.24,144,162.24,4527.0833315225,0
+INO.US,D,20061221,000000,162.72,166.56,161.76,161.76,3787.499998485,0
+INO.US,D,20061222,000000,163.68,164.16,158.88,158.88,1672.9166659975,0
+INO.US,D,20061226,000000,158.4,159.36,153.6,156.48,927.0833329625,0
+INO.US,D,20061227,000000,160.32,160.8,146.88,151.2,2081.2499991675,0
+INO.US,D,20061228,000000,154.56,157.92,152.16,157.92,1827.0833326025,0
+INO.US,D,20061229,000000,156.96,158.4,156.48,157.92,1033.33333292,0
+INO.US,D,20070103,000000,160.32,163.2,156.96,157.92,1335.4166661325,0
+INO.US,D,20070104,000000,160.8,162.72,157.92,158.4,752.0833330325,0
+INO.US,D,20070105,000000,157.44,158.4,157.44,158.4,439.5833331575,0
+INO.US,D,20070108,000000,160.32,168,156.96,158.4,1639.5833326775,0
+INO.US,D,20070109,000000,162.24,163.2,158.4,162.24,2158.33333247,0
+INO.US,D,20070110,000000,163.2,164.16,160.8,161.76,1614.5833326875,0
+INO.US,D,20070111,000000,164.16,164.16,159.36,163.2,1372.9166661175,0
+INO.US,D,20070112,000000,163.2,163.2,156,162.72,824.99999967,0
+INO.US,D,20070116,000000,156.96,164.16,156.96,160.8,1452.0833327525,0
+INO.US,D,20070117,000000,155.04,160.8,155.04,156.48,474.99999981,0
+INO.US,D,20070118,000000,158.4,160.8,152.64,153.12,1085.4166662325,0
+INO.US,D,20070119,000000,153.12,156.48,152.64,152.64,599.99999976,0
+INO.US,D,20070122,000000,153.6,158.4,152.64,153.6,166.6666666,0
+INO.US,D,20070123,000000,148.8,153.12,144.96,149.76,754.166666365,0
+INO.US,D,20070124,000000,149.76,153.12,149.28,153.12,995.833332935,0
+INO.US,D,20070125,000000,149.76,155.52,149.76,155.52,556.2499997775,0
+INO.US,D,20070126,000000,151.2,158.4,149.28,156,956.2499996175,0
+INO.US,D,20070129,000000,150.24,158.4,150.24,156,681.2499997275,0
+INO.US,D,20070130,000000,154.56,158.4,150.24,155.52,1118.7499995525,0
+INO.US,D,20070131,000000,156,156,154.08,154.56,266.66666656,0
+INO.US,D,20070201,000000,154.08,158.4,154.08,156.96,1266.66666616,0
+INO.US,D,20070202,000000,156,156,151.68,151.68,681.2499997275,0
+INO.US,D,20070205,000000,150.24,152.16,149.76,150.24,235.4166665725,0
+INO.US,D,20070206,000000,150.72,153.12,147.36,149.76,614.5833330875,0
+INO.US,D,20070207,000000,148.32,152.16,141.6,144,2166.6666658,0
+INO.US,D,20070208,000000,144,145.44,141.6,144,2412.499999035,0
+INO.US,D,20070209,000000,142.08,145.92,142.08,144.48,1281.2499994875,0
+INO.US,D,20070212,000000,144,144,134.4,135.36,1870.833332585,0
+INO.US,D,20070213,000000,136.8,143.52,132,143.04,2112.499999155,0
+INO.US,D,20070214,000000,140.16,144,140.16,143.04,1381.2499994475,0
+INO.US,D,20070215,000000,142.08,144,141.6,142.56,158.33333327,0
+INO.US,D,20070216,000000,148.8,150.24,144,144.96,1366.66666612,0
+INO.US,D,20070220,000000,148.32,151.2,142.08,147.84,1208.33333285,0
+INO.US,D,20070221,000000,154.08,156.96,148.8,153.6,2749.9999989,0
+INO.US,D,20070222,000000,148.8,155.04,147.84,153.6,462.499999815,0
+INO.US,D,20070223,000000,151.2,156.48,149.28,156.48,1410.4166661025,0
+INO.US,D,20070226,000000,157.44,157.92,156,157.44,949.99999962,0
+INO.US,D,20070227,000000,156,163.2,153.6,157.44,1614.5833326875,0
+INO.US,D,20070228,000000,150.24,156,150.24,155.04,2327.0833324025,0
+INO.US,D,20070301,000000,153.6,153.6,149.28,151.68,1877.0833325825,0
+INO.US,D,20070302,000000,148.8,151.2,141.6,147.84,1147.9166662075,0
+INO.US,D,20070305,000000,143.04,144,135.36,142.08,1620.833332685,0
+INO.US,D,20070306,000000,143.52,144.48,140.16,144,197.9166665875,0
+INO.US,D,20070307,000000,144.96,148.32,144,147.36,349.99999986,0
+INO.US,D,20070308,000000,144,148.8,132.96,148.8,729.166666375,0
+INO.US,D,20070309,000000,149.28,155.52,146.88,153.6,1162.499999535,0
+INO.US,D,20070312,000000,144.96,153.6,144.96,150.72,1179.166666195,0
+INO.US,D,20070313,000000,153.12,153.12,150.24,150.24,102.0833332925,0
+INO.US,D,20070314,000000,149.76,152.16,149.76,150.24,274.99999989,0
+INO.US,D,20070315,000000,147.36,151.2,146.4,149.28,435.4166664925,0
+INO.US,D,20070316,000000,146.88,152.64,146.88,151.2,449.99999982,0
+INO.US,D,20070319,000000,148.32,152.64,145.92,147.84,1389.5833327775,0
+INO.US,D,20070320,000000,147.84,147.84,144.96,147.36,747.9166663675,0
+INO.US,D,20070321,000000,147.36,147.36,143.52,144,1166.6666662,0
+INO.US,D,20070322,000000,145.92,154.08,144.96,153.6,2306.2499990775,0
+INO.US,D,20070323,000000,151.68,156,141.6,151.2,16683.33332666,0
+INO.US,D,20070326,000000,165.6,169.44,151.68,166.08,5879.166664315,0
+INO.US,D,20070327,000000,161.28,165.12,159.84,162.24,1977.0833325425,0
+INO.US,D,20070328,000000,165.12,165.6,153.6,158.88,2935.4166654925,0
+INO.US,D,20070329,000000,155.04,158.4,155.04,156.48,616.66666642,0
+INO.US,D,20070330,000000,157.92,159.36,154.56,155.52,1656.2499993375,0
+INO.US,D,20070402,000000,159.84,163.2,155.52,159.84,1477.0833327425,0
+INO.US,D,20070403,000000,159.84,162.24,159.84,161.76,845.833332995,0
+INO.US,D,20070404,000000,162.24,165.6,161.28,163.68,2279.166665755,0
+INO.US,D,20070405,000000,167.52,168,163.2,163.68,1608.33333269,0
+INO.US,D,20070409,000000,163.68,168.96,160.8,165.12,960.4166662825,0
+INO.US,D,20070410,000000,161.28,170.4,161.28,165.12,2062.499999175,0
+INO.US,D,20070411,000000,168,170.4,167.04,170.4,3822.9166651375,0
+INO.US,D,20070412,000000,168.48,171.36,168.48,169.92,1541.66666605,0
+INO.US,D,20070413,000000,171.84,174.24,166.08,170.4,1781.2499992875,0
+INO.US,D,20070416,000000,168.96,180,168.96,172.32,5252.0833312325,0
+INO.US,D,20070417,000000,173.28,179.52,172.8,177.6,3077.0833321025,0
+INO.US,D,20070418,000000,179.52,179.52,177.6,179.04,2712.499998915,0
+INO.US,D,20070419,000000,179.04,187.2,177.12,178.08,3733.33333184,0
+INO.US,D,20070420,000000,178.08,182.4,177.12,180,2541.66666565,0
+INO.US,D,20070423,000000,178.08,180.96,177.6,179.04,1754.166665965,0
+INO.US,D,20070424,000000,177.12,181.44,177.12,178.56,937.499999625,0
+INO.US,D,20070425,000000,187.2,195.84,180.48,187.2,6224.99999751,0
+INO.US,D,20070426,000000,194.4,194.88,186.72,186.72,2041.66666585,0
+INO.US,D,20070427,000000,186.72,188.16,184.32,186.72,889.5833329775,0
+INO.US,D,20070430,000000,187.2,187.2,181.44,181.44,1214.5833328475,0
+INO.US,D,20070501,000000,180.96,181.92,172.8,172.8,1164.5833328675,0
+INO.US,D,20070502,000000,172.8,182.4,172.8,177.6,1329.166666135,0
+INO.US,D,20070503,000000,177.6,180,175.2,180,929.166666295,0
+INO.US,D,20070504,000000,181.92,182.4,175.2,177.12,737.499999705,0
+INO.US,D,20070507,000000,186.72,186.72,180,186.24,3054.166665445,0
+INO.US,D,20070508,000000,187.2,187.68,185.28,187.2,4945.833331355,0
+INO.US,D,20070509,000000,189.12,189.6,182.4,184.32,1314.5833328075,0
+INO.US,D,20070510,000000,186.72,186.72,177.6,180,2822.9166655375,0
+INO.US,D,20070511,000000,180,182.88,177.6,178.56,1758.33333263,0
+INO.US,D,20070514,000000,185.76,185.76,176.64,179.52,581.2499997675,0
+INO.US,D,20070515,000000,188.64,188.64,177.6,177.6,839.5833329975,0
+INO.US,D,20070516,000000,178.08,182.4,172.8,173.28,1137.499999545,0
+INO.US,D,20070517,000000,186.24,186.24,172.8,175.68,3993.7499984025,0
+INO.US,D,20070518,000000,178.56,181.44,177.12,178.56,722.9166663775,0
+INO.US,D,20070521,000000,184.8,193.92,184.8,190.56,5728.6666643752,0
+INO.US,D,20070522,000000,192,204.48,192,200.16,6218.7499975125,0
+INO.US,D,20070523,000000,204,204,196.8,197.28,5014.5833313275,0
+INO.US,D,20070524,000000,200.16,204.48,195.36,196.8,2199.99999912,0
+INO.US,D,20070525,000000,196.8,201.6,194.4,196.8,2408.33333237,0
+INO.US,D,20070529,000000,198.24,201.12,184.8,184.8,3304.166665345,0
+INO.US,D,20070530,000000,185.28,185.28,171.84,173.76,3631.2499985475,0
+INO.US,D,20070531,000000,175.2,194.4,172.8,173.76,2022.9166658575,0
+INO.US,D,20070601,000000,175.2,179.52,170.4,170.4,2083.3333325,0
+INO.US,D,20070604,000000,168.48,169.44,163.2,164.64,2758.33333223,0
+INO.US,D,20070605,000000,162.24,164.64,91.68,105.6,25772.916656358,0
+INO.US,D,20070606,000000,131.04,132,113.76,131.04,21983.33332454,0
+INO.US,D,20070607,000000,132,143.52,132,134.88,4958.33333135,0
+INO.US,D,20070608,000000,134.88,145.44,121.92,138.72,6812.6666639416,0
+INO.US,D,20070611,000000,127.2,135.84,127.2,133.44,2183.33333246,0
+INO.US,D,20070612,000000,132,132.48,122.88,124.32,1335.4166661325,0
+INO.US,D,20070613,000000,123.36,127.68,123.36,126.72,1060.4166662425,0
+INO.US,D,20070614,000000,130.08,130.56,124.8,130.56,885.4166663125,0
+INO.US,D,20070615,000000,127.2,135.36,125.76,134.4,2899.99999884,0
+INO.US,D,20070618,000000,129.6,137.76,125.28,134.4,2935.4166654925,0
+INO.US,D,20070619,000000,146.88,151.2,134.4,136.8,1891.66666591,0
+INO.US,D,20070620,000000,138.24,138.72,120.48,129.6,1141.66666621,0
+INO.US,D,20070621,000000,134.4,136.32,132.48,134.4,906.2499996375,0
+INO.US,D,20070622,000000,138.24,138.24,132.48,138.24,962.499999615,0
+INO.US,D,20070625,000000,138.24,138.24,132,134.4,391.66666651,0
+INO.US,D,20070626,000000,133.92,136.32,132,134.4,1181.2499995275,0
+INO.US,D,20070627,000000,133.92,138.72,133.92,135.36,1295.833332815,0
+INO.US,D,20070628,000000,134.4,136.32,133.92,136.32,1668.7499993325,0
+INO.US,D,20070629,000000,136.32,139.2,134.4,134.4,995.833332935,0
+INO.US,D,20070702,000000,135.36,138.24,134.4,135.84,1608.33333269,0
+INO.US,D,20070703,000000,135.36,135.84,134.4,134.4,229.166666575,0
+INO.US,D,20070705,000000,136.32,137.28,132,137.28,1706.2499993175,0
+INO.US,D,20070706,000000,136.8,140.16,136.32,138.24,654.166666405,0
+INO.US,D,20070709,000000,138.72,143.52,138.72,141.12,435.4166664925,0
+INO.US,D,20070710,000000,137.28,139.2,137.28,138.24,370.833333185,0
+INO.US,D,20070711,000000,134.4,139.2,134.4,137.28,549.99999978,0
+INO.US,D,20070712,000000,139.2,140.16,134.4,136.8,497.9166664675,0
+INO.US,D,20070713,000000,135.36,135.36,124.8,125.28,1412.499999435,0
+INO.US,D,20070716,000000,129.6,131.52,129.6,130.08,489.5833331375,0
+INO.US,D,20070717,000000,131.52,132.96,129.6,129.6,693.7499997225,0
+INO.US,D,20070718,000000,129.6,131.52,129.6,129.6,247.9166665675,0
+INO.US,D,20070719,000000,132,133.92,129.6,129.6,618.7499997525,0
+INO.US,D,20070720,000000,131.04,131.04,129.6,129.6,297.9166665475,0
+INO.US,D,20070723,000000,129.6,131.04,129.6,129.6,568.7499997725,0
+INO.US,D,20070724,000000,129.6,130.56,127.2,127.68,1454.166666085,0
+INO.US,D,20070725,000000,125.28,127.68,124.8,125.28,697.9166663875,0
+INO.US,D,20070726,000000,124.8,124.8,115.2,120.96,866.66666632,0
+INO.US,D,20070727,000000,117.6,122.4,115.2,115.2,541.66666645,0
+INO.US,D,20070730,000000,115.2,117.6,112.8,115.2,247.9166665675,0
+INO.US,D,20070731,000000,110.88,117.6,108,110.4,597.9166664275,0
+INO.US,D,20070801,000000,106.56,112.8,105.6,109.92,679.166666395,0
+INO.US,D,20070802,000000,109.92,115.2,109.44,109.92,331.2499998675,0
+INO.US,D,20070803,000000,111.84,116.16,109.44,109.44,341.66666653,0
+INO.US,D,20070806,000000,108,108,105.6,107.04,535.4166664525,0
+INO.US,D,20070807,000000,106.08,108,105.6,106.08,1058.33333291,0
+INO.US,D,20070808,000000,106.08,108,105.6,108,387.499999845,0
+INO.US,D,20070809,000000,107.52,107.52,102.72,104.64,1289.5833328175,0
+INO.US,D,20070810,000000,101.28,105.12,98.88,103.2,4224.99999831,0
+INO.US,D,20070813,000000,101.28,102.24,98.4,100.8,3829.166665135,0
+INO.US,D,20070814,000000,98.4,98.88,96.48,97.92,1618.7499993525,0
+INO.US,D,20070815,000000,94.08,96,91.2,91.2,972.9166662775,0
+INO.US,D,20070816,000000,88.8,91.2,60,76.8,4643.7499981425,0
+INO.US,D,20070817,000000,72,154.56,60.48,81.6,1033.33333292,0
+INO.US,D,20070820,000000,86.4,91.2,79.2,79.68,1004.166666265,0
+INO.US,D,20070821,000000,80.16,83.04,77.76,81.6,510.4166664625,0
+INO.US,D,20070822,000000,81.6,88.32,76.8,81.6,1793.7499992825,0
+INO.US,D,20070823,000000,81.6,88.8,81.6,84.96,406.2499998375,0
+INO.US,D,20070824,000000,90.24,90.24,84,85.92,545.833333115,0
+INO.US,D,20070827,000000,86.4,86.4,84,84.48,235.4166665725,0
+INO.US,D,20070828,000000,86.4,95.04,86.4,92.16,737.499999705,0
+INO.US,D,20070829,000000,96,96,91.2,91.68,1618.7499993525,0
+INO.US,D,20070830,000000,93.6,93.6,88.8,88.8,539.5833331175,0
+INO.US,D,20070831,000000,93.12,100.32,90.24,96,1766.66666596,0
+INO.US,D,20070904,000000,90.24,94.08,88.8,93.6,110.4166666225,0
+INO.US,D,20070905,000000,89.28,91.2,89.28,91.2,70.833333305,0
+INO.US,D,20070906,000000,92.64,92.64,89.76,91.2,179.166666595,0
+INO.US,D,20070907,000000,90.24,90.72,86.88,86.88,206.2499999175,0
+INO.US,D,20070910,000000,86.88,88.32,86.88,86.88,37.499999985,0
+INO.US,D,20070911,000000,87.36,88.8,81.6,83.52,595.833333095,0
+INO.US,D,20070912,000000,83.52,88.8,83.04,84.48,268.7499998925,0
+INO.US,D,20070913,000000,83.52,84,76.8,77.28,881.2499996475,0
+INO.US,D,20070914,000000,77.76,85.44,77.76,82.08,324.99999987,0
+INO.US,D,20070917,000000,78.24,80.64,76.8,77.76,289.5833332175,0
+INO.US,D,20070918,000000,75.36,81.6,73.92,79.2,164.5833332675,0
+INO.US,D,20070919,000000,76.8,79.2,74.4,76.8,299.99999988,0
+INO.US,D,20070920,000000,76.32,81.6,72,74.4,1202.0833328525,0
+INO.US,D,20070921,000000,72,72,64.8,64.8,1837.499999265,0
+INO.US,D,20070924,000000,60.48,62.4,48,55.68,5285.4166645525,0
+INO.US,D,20070925,000000,57.6,72.48,55.68,65.76,2989.5833321375,0
+INO.US,D,20070926,000000,67.2,77.76,67.2,67.2,4299.99999828,0
+INO.US,D,20070927,000000,67.2,67.2,66.24,66.72,308.33333321,0
+INO.US,D,20070928,000000,67.2,67.2,64.8,64.8,652.0833330725,0
+INO.US,D,20071001,000000,64.32,72,64.32,72,1429.166666095,0
+INO.US,D,20071002,000000,78.24,78.24,70.56,70.56,856.2499996575,0
+INO.US,D,20071003,000000,69.6,72,69.6,69.6,293.7499998825,0
+INO.US,D,20071004,000000,71.52,71.52,69.6,70.56,208.33333325,0
+INO.US,D,20071005,000000,71.52,71.52,68.16,68.64,181.2499999275,0
+INO.US,D,20071008,000000,69.6,72,69.6,69.6,762.499999695,0
+INO.US,D,20071009,000000,73.44,73.44,67.2,67.2,633.33333308,0
+INO.US,D,20071010,000000,67.2,73.44,67.2,72,1670.833332665,0
+INO.US,D,20071011,000000,76.32,78.24,69.6,69.6,2804.166665545,0
+INO.US,D,20071012,000000,68.16,68.64,67.68,68.16,191.66666659,0
+INO.US,D,20071015,000000,67.2,68.16,64.8,64.8,606.2499997575,0
+INO.US,D,20071016,000000,64.8,67.2,64.32,64.32,404.166666505,0
+INO.US,D,20071017,000000,67.2,68.16,66.72,68.16,710.4166663825,0
+INO.US,D,20071018,000000,67.2,68.64,67.2,67.68,387.499999845,0
+INO.US,D,20071019,000000,67.68,68.16,67.2,67.2,520.833333125,0
+INO.US,D,20071022,000000,65.76,68.64,65.28,65.28,387.499999845,0
+INO.US,D,20071023,000000,67.2,68.64,64.8,65.76,610.4166664225,0
+INO.US,D,20071024,000000,64.8,64.8,63.36,63.36,633.33333308,0
+INO.US,D,20071025,000000,63.84,64.32,62.88,63.36,337.499999865,0
+INO.US,D,20071026,000000,62.4,62.4,55.2,56.16,1347.9166661275,0
+INO.US,D,20071029,000000,55.2,57.6,52.8,56.64,2391.66666571,0
+INO.US,D,20071030,000000,55.2,56.64,51.84,55.2,2302.0833324125,0
+INO.US,D,20071031,000000,55.2,56.16,50.4,53.76,2377.0833323825,0
+INO.US,D,20071101,000000,55.2,55.2,51.84,51.84,1668.7499993325,0
+INO.US,D,20071102,000000,52.8,52.8,49.92,49.92,1689.5833326575,0
+INO.US,D,20071105,000000,48,50.4,48,48,2394.2499990423,0
+INO.US,D,20071106,000000,48.96,52.8,48,52.32,3458.33333195,0
+INO.US,D,20071107,000000,52.8,57.12,50.4,50.4,2570.833332305,0
+INO.US,D,20071108,000000,54.72,55.2,49.92,51.36,1093.7499995625,0
+INO.US,D,20071109,000000,46.08,54.72,46.08,51.36,2135.4166658125,0
+INO.US,D,20071112,000000,55.2,55.2,50.4,50.4,2602.499998959,0
+INO.US,D,20071113,000000,49.92,51.36,49.44,50.4,3568.7499985725,0
+INO.US,D,20071114,000000,50.88,52.8,50.4,50.4,520.833333125,0
+INO.US,D,20071115,000000,55.68,59.04,52.8,59.04,1133.33333288,0
+INO.US,D,20071116,000000,59.52,60,51.84,52.8,1462.499999415,0
+INO.US,D,20071119,000000,52.8,53.28,50.88,50.88,1516.66666606,0
+INO.US,D,20071120,000000,55.68,55.68,50.4,50.88,237.499999905,0
+INO.US,D,20071121,000000,50.4,50.88,48.48,50.4,160.4166666025,0
+INO.US,D,20071123,000000,48.96,49.92,47.04,48.96,1455.0833327513,0
+INO.US,D,20071126,000000,48,51.84,46.08,48,3395.833331975,0
+INO.US,D,20071127,000000,48.48,48.48,46.08,47.04,11993.749995203,0
+INO.US,D,20071128,000000,52.32,52.32,46.08,46.08,1056.2499995775,0
+INO.US,D,20071129,000000,48,48.96,46.56,46.56,604.166666425,0
+INO.US,D,20071130,000000,48,48,44.16,44.16,3604.166665225,0
+INO.US,D,20071203,000000,44.16,44.64,42.72,42.72,1474.99999941,0
+INO.US,D,20071204,000000,43.68,43.68,40.8,41.76,1956.666665884,0
+INO.US,D,20071205,000000,40.8,42.24,39.84,42.24,4897.9166647075,0
+INO.US,D,20071206,000000,42.72,44.64,40.8,40.8,1264.5833328275,0
+INO.US,D,20071207,000000,43.2,45.6,41.28,41.76,1006.2499995975,0
+INO.US,D,20071210,000000,42.72,45.6,42.72,44.64,1708.33333265,0
+INO.US,D,20071211,000000,44.64,47.52,44.64,45.12,1560.4166660425,0
+INO.US,D,20071212,000000,45.6,48,45.6,47.04,1383.33333278,0
+INO.US,D,20071213,000000,48,54.24,48,54.24,1212.499999515,0
+INO.US,D,20071214,000000,54.24,54.72,46.56,48.96,2049.99999918,0
+INO.US,D,20071217,000000,54.72,54.72,48.48,50.4,1102.0833328925,0
+INO.US,D,20071218,000000,56.16,56.16,49.92,51.36,1043.7499995825,0
+INO.US,D,20071219,000000,52.8,57.12,48,49.44,489.5833331375,0
+INO.US,D,20071220,000000,48.48,52.32,44.16,45.6,2757.3333322304,0
+INO.US,D,20071221,000000,48,51.36,45.6,46.08,681.2499997275,0
+INO.US,D,20071224,000000,48,48,46.08,46.56,206.2499999175,0
+INO.US,D,20071226,000000,46.56,49.44,44.64,49.44,866.66666632,0
+INO.US,D,20071227,000000,54.24,54.24,46.08,48,927.0833329625,0
+INO.US,D,20071228,000000,44.16,48,40.8,42.72,3915.6666651004,0
+INO.US,D,20071231,000000,42.72,45.6,41.28,44.16,1473.4166660773,0
+INO.US,D,20080102,000000,45.12,48,44.64,45.12,529.5833331215,0
+INO.US,D,20080103,000000,48,48,45.6,46.56,354.166666525,0
+INO.US,D,20080104,000000,48.96,49.92,46.08,46.56,509.166666463,0
+INO.US,D,20080107,000000,46.56,47.52,45.12,46.08,571.9166664379,0
+INO.US,D,20080108,000000,43.68,46.56,43.68,46.56,212.499999915,0
+INO.US,D,20080109,000000,43.2,48,41.76,42.72,1104.166666225,0
+INO.US,D,20080110,000000,41.28,45.12,41.28,44.16,660.4166664025,0
+INO.US,D,20080111,000000,42.72,43.2,41.28,42.72,608.33333309,0
+INO.US,D,20080114,000000,39.84,42.72,39.84,42.24,491.66666647,0
+INO.US,D,20080115,000000,44.64,44.64,40.8,41.76,777.8333330222,0
+INO.US,D,20080116,000000,40.8,42.72,40.32,40.32,352.0833331925,0
+INO.US,D,20080117,000000,40.32,42.24,40.32,40.8,531.2499997875,0
+INO.US,D,20080118,000000,41.28,43.2,41.28,41.28,1224.4166661769,0
+INO.US,D,20080122,000000,36.48,42.72,36.48,42.72,239.5833332375,0
+INO.US,D,20080123,000000,41.76,43.2,37.44,41.28,931.5833329607,0
+INO.US,D,20080124,000000,43.2,43.2,41.28,41.28,621.9166664179,0
+INO.US,D,20080125,000000,36.48,43.2,24,40.8,529.4166664549,0
+INO.US,D,20080128,000000,43.2,43.2,41.28,43.2,281.2499998875,0
+INO.US,D,20080129,000000,41.76,41.76,41.28,41.28,291.66666655,0
+INO.US,D,20080130,000000,42.24,43.2,41.28,42.24,712.499999715,0
+INO.US,D,20080131,000000,43.2,43.2,41.76,42.24,963.4166662813,0
+INO.US,D,20080201,000000,42.72,43.2,41.28,41.76,859.166666323,0
+INO.US,D,20080204,000000,42.72,42.72,40.8,40.8,287.499999885,0
+INO.US,D,20080205,000000,40.8,41.28,40.32,40.32,102.0833332925,0
+INO.US,D,20080206,000000,45.6,45.6,39.84,39.84,279.166666555,0
+INO.US,D,20080207,000000,40.8,41.28,40.32,40.8,139.5833332775,0
+INO.US,D,20080208,000000,39.36,45.6,38.88,42.72,5416.6666645,0
+INO.US,D,20080211,000000,43.68,44.64,43.2,43.68,120.833333285,0
+INO.US,D,20080212,000000,43.68,48.96,43.68,46.56,1391.1666661102,0
+INO.US,D,20080213,000000,48,51.36,47.04,48.96,1775.833332623,0
+INO.US,D,20080214,000000,50.4,50.88,48.96,49.44,1110.4166662225,0
+INO.US,D,20080215,000000,49.44,50.4,49.44,50.4,466.66666648,0
+INO.US,D,20080219,000000,51.84,51.84,48.96,48.96,354.166666525,0
+INO.US,D,20080220,000000,52.32,52.32,46.08,46.08,720.833333045,0
+INO.US,D,20080221,000000,48,48,46.08,46.56,220.833333245,0
+INO.US,D,20080222,000000,47.04,47.04,47.04,47.04,10.5833333291,0
+INO.US,D,20080225,000000,48,48.96,47.04,47.52,304.4166665449,0
+INO.US,D,20080226,000000,48,48.96,46.08,47.52,487.499999805,0
+INO.US,D,20080227,000000,47.04,47.52,46.08,46.56,152.0833332725,0
+INO.US,D,20080228,000000,45.6,45.6,45.6,45.6,10.4166666625,0
+INO.US,D,20080229,000000,43.68,46.08,43.2,44.16,433.33333316,0
+INO.US,D,20080303,000000,42.24,56.64,41.76,49.92,3170.833332065,0
+INO.US,D,20080304,000000,53.76,56.64,47.04,47.04,4505.4166648645,0
+INO.US,D,20080305,000000,50.4,55.2,49.92,54.24,2733.33333224,0
+INO.US,D,20080306,000000,58.56,76.32,56.64,65.76,5104.5833312915,0
+INO.US,D,20080307,000000,69.12,74.4,67.2,69.6,3714.6666651808,0
+INO.US,D,20080310,000000,69.6,73.92,56.64,61.92,2737.3333322384,0
+INO.US,D,20080311,000000,66.72,66.72,43.2,48.48,3077.1666654358,0
+INO.US,D,20080312,000000,48,48.96,46.56,48.48,1758.33333263,0
+INO.US,D,20080313,000000,48.96,52.32,48,50.88,1022.9166662575,0
+INO.US,D,20080314,000000,48,48,45.6,46.08,1433.33333276,0
+INO.US,D,20080317,000000,46.56,59.52,46.56,49.92,1492.7499994029,0
+INO.US,D,20080318,000000,48,50.4,47.04,49.92,2394.7499990421,0
+INO.US,D,20080319,000000,49.92,51.36,48.96,50.4,1117.7499995529,0
+INO.US,D,20080320,000000,51.36,52.8,50.4,51.84,749.9999997,0
+INO.US,D,20080324,000000,52.8,54.72,51.84,51.84,443.7499998225,0
+INO.US,D,20080325,000000,51.84,53.76,45.6,50.4,1437.499999425,0
+INO.US,D,20080326,000000,48,48,45.6,48,462.499999815,0
+INO.US,D,20080327,000000,43.2,46.56,43.2,46.08,904.166666305,0
+INO.US,D,20080328,000000,46.08,46.08,44.16,45.6,310.4166665425,0
+INO.US,D,20080331,000000,43.2,46.56,43.2,46.08,385.4166665125,0
+INO.US,D,20080401,000000,46.08,46.56,43.2,43.2,532.5833331203,0
+INO.US,D,20080402,000000,43.2,45.12,43.2,43.2,260.4166665625,0
+INO.US,D,20080403,000000,44.64,44.64,41.76,41.76,1238.0833328381,0
+INO.US,D,20080404,000000,42.72,43.2,41.28,41.76,771.3333330248,0
+INO.US,D,20080407,000000,42.24,47.04,42.24,42.72,1824.99999927,0
+INO.US,D,20080408,000000,43.2,46.08,40.8,43.68,1814.5833326075,0
+INO.US,D,20080409,000000,44.64,45.6,42.72,45.6,607.3333330904,0
+INO.US,D,20080410,000000,46.08,46.08,41.76,44.16,866.66666632,0
+INO.US,D,20080411,000000,43.2,45.12,42.24,43.2,568.7499997725,0
+INO.US,D,20080414,000000,43.2,43.2,42.72,43.2,166.6666666,0
+INO.US,D,20080415,000000,43.2,43.2,40.8,41.28,453.1666664854,0
+INO.US,D,20080416,000000,41.76,45.12,41.28,44.16,1559.8333327094,0
+INO.US,D,20080417,000000,45.6,45.6,42.24,42.24,585.833333099,0
+INO.US,D,20080418,000000,41.76,44.16,40.8,43.68,1857.2499992571,0
+INO.US,D,20080421,000000,46.08,46.08,44.16,46.08,866.5833329867,0
+INO.US,D,20080422,000000,48,48,43.2,47.04,380.2499998479,0
+INO.US,D,20080423,000000,46.56,48,44.16,47.04,579.3333331016,0
+INO.US,D,20080424,000000,47.52,47.52,44.64,46.08,278.1666665554,0
+INO.US,D,20080425,000000,47.52,47.52,43.2,43.2,1272.9166661575,0
+INO.US,D,20080428,000000,41.76,46.56,41.76,44.16,1009.8333329294,0
+INO.US,D,20080429,000000,43.68,43.68,41.28,42.24,483.1666664734,0
+INO.US,D,20080430,000000,44.16,44.16,42.24,42.24,181.8333332606,0
+INO.US,D,20080501,000000,43.2,43.2,42.72,43.2,203.4166665853,0
+INO.US,D,20080502,000000,45.12,45.12,42.24,42.72,123.9999999504,0
+INO.US,D,20080505,000000,43.2,43.2,41.76,41.76,158.8333332698,0
+INO.US,D,20080506,000000,40.8,43.2,40.8,42.24,630.4166664145,0
+INO.US,D,20080507,000000,40.8,42.72,38.88,38.88,852.499999659,0
+INO.US,D,20080508,000000,40.8,43.2,40.8,42.72,692.499999723,0
+INO.US,D,20080509,000000,43.2,43.2,42.24,42.72,209.7499999161,0
+INO.US,D,20080512,000000,41.28,43.2,40.8,42.72,325.7499998697,0
+INO.US,D,20080513,000000,40.8,43.2,40.8,43.2,197.9166665875,0
+INO.US,D,20080514,000000,43.2,43.2,41.28,42.24,590.4999997638,0
+INO.US,D,20080515,000000,42.24,43.2,41.76,43.2,149.5833332735,0
+INO.US,D,20080516,000000,43.2,43.2,40.8,43.2,357.8333331902,0
+INO.US,D,20080519,000000,43.2,43.2,40.8,41.76,748.4999997006,0
+INO.US,D,20080520,000000,40.8,42.24,35.04,40.8,1248.8333328338,0
+INO.US,D,20080521,000000,38.88,41.28,38.4,40.8,713.5833330479,0
+INO.US,D,20080522,000000,41.28,41.28,40.32,41.28,188.1666665914,0
+INO.US,D,20080523,000000,40.32,40.8,38.4,39.84,1401.5833327727,0
+INO.US,D,20080527,000000,39.36,40.8,38.4,38.4,1064.0833329077,0
+INO.US,D,20080528,000000,38.88,39.36,38.88,38.88,529.166666455,0
+INO.US,D,20080529,000000,39.36,39.36,36.48,39.36,678.1666663954,0
+INO.US,D,20080530,000000,38.4,39.36,37.44,37.44,587.5833330983,0
+INO.US,D,20080602,000000,36.48,39.36,36.48,37.44,333.0833332001,0
+INO.US,D,20080603,000000,39.36,39.36,36,38.4,904.4166663049,0
+INO.US,D,20080604,000000,38.4,38.4,37.92,38.4,577.2499997691,0
+INO.US,D,20080605,000000,38.4,43.2,38.4,42.24,2049.4166658469,0
+INO.US,D,20080606,000000,44.16,57.6,42.24,56.64,4632.7499981469,0
+INO.US,D,20080609,000000,62.88,62.88,56.64,62.4,5001.5833313327,0
+INO.US,D,20080610,000000,63.36,63.36,55.2,58.56,4008.5833317299,0
+INO.US,D,20080611,000000,58.08,60.96,51.36,58.56,1350.6666661264,0
+INO.US,D,20080612,000000,57.6,57.6,49.92,49.92,1100.9166662263,0
+INO.US,D,20080613,000000,51.84,51.84,45.6,47.04,1035.9166662523,0
+INO.US,D,20080616,000000,47.04,51.36,47.04,48.96,870.2499996519,0
+INO.US,D,20080617,000000,44.16,49.44,43.68,47.52,2698.4166655873,0
+INO.US,D,20080618,000000,44.64,48.48,44.64,48.48,2173.0833324641,0
+INO.US,D,20080619,000000,48.48,51.36,46.56,48.96,3467.2499986131,0
+INO.US,D,20080620,000000,48,51.84,48,50.4,1326.9166661359,0
+INO.US,D,20080623,000000,50.88,50.88,47.04,49.44,1067.0833329065,0
+INO.US,D,20080624,000000,48.48,51.84,47.04,47.52,1817.7499992729,0
+INO.US,D,20080625,000000,48,50.4,46.08,46.56,1142.0833328765,0
+INO.US,D,20080626,000000,46.56,52.8,46.56,52.8,1678.6666659952,0
+INO.US,D,20080627,000000,52.32,53.28,48,48,1889.4166659109,0
+INO.US,D,20080630,000000,55.68,55.68,50.4,51.84,735.6666663724,0
+INO.US,D,20080701,000000,48.96,52.8,48,52.8,579.4166664349,0
+INO.US,D,20080702,000000,52.8,52.8,48,49.44,687.499999725,0
+INO.US,D,20080703,000000,49.92,52.8,49.44,51.36,1697.9166659875,0
+INO.US,D,20080707,000000,51.84,53.28,51.36,51.84,502.499999799,0
+INO.US,D,20080708,000000,49.44,54.24,46.56,47.52,1831.5833326007,0
+INO.US,D,20080709,000000,48.48,52.32,48.48,50.88,308.4999998766,0
+INO.US,D,20080710,000000,52.8,52.8,47.04,47.52,410.2499998359,0
+INO.US,D,20080711,000000,47.52,48,47.52,47.52,491.9166664699,0
+INO.US,D,20080714,000000,48.96,48.96,43.2,46.56,1598.8333326938,0
+INO.US,D,20080715,000000,48,49.92,45.6,48,1630.2499993479,0
+INO.US,D,20080716,000000,48,52.8,45.6,50.88,1404.0833327717,0
+INO.US,D,20080717,000000,53.28,54.72,48,52.32,1511.2499993955,0
+INO.US,D,20080718,000000,53.28,54.72,48.48,54.24,3493.5833319359,0
+INO.US,D,20080721,000000,55.2,59.04,49.92,50.88,3055.9166654443,0
+INO.US,D,20080722,000000,51.36,52.8,48,52.32,2184.5833324595,0
+INO.US,D,20080723,000000,50.4,56.64,48.96,52.8,3209.166665383,0
+INO.US,D,20080724,000000,52.8,54.72,48.48,50.88,3520.6666652584,0
+INO.US,D,20080725,000000,56.16,56.16,49.44,50.88,1595.9999993616,0
+INO.US,D,20080728,000000,49.44,51.84,48.48,50.4,2329.4166657349,0
+INO.US,D,20080729,000000,51.84,51.84,48.48,49.44,1641.7499993433,0
+INO.US,D,20080730,000000,49.44,50.88,48,49.44,1675.833332663,0
+INO.US,D,20080731,000000,48.96,49.44,48.48,48.96,668.1666663994,0
+INO.US,D,20080801,000000,48,48.96,47.52,47.52,967.7499996129,0
+INO.US,D,20080804,000000,48,48.96,47.52,48,1038.5833329179,0
+INO.US,D,20080805,000000,48.48,49.92,48,49.92,791.0833330169,0
+INO.US,D,20080806,000000,48.96,49.92,48,48.96,1027.0833329225,0
+INO.US,D,20080807,000000,53.28,53.28,47.52,48,1043.7499995825,0
+INO.US,D,20080808,000000,48,48.96,47.52,47.52,767.3333330264,0
+INO.US,D,20080811,000000,47.52,48.96,47.52,48,829.8333330014,0
+INO.US,D,20080812,000000,48,48.48,47.04,47.04,2539.3333323176,0
+INO.US,D,20080813,000000,46.56,48,46.56,47.52,226.0833332429,0
+INO.US,D,20080814,000000,50.88,50.88,47.04,49.44,1200.4999995198,0
+INO.US,D,20080815,000000,47.04,48,47.04,48,226.0833332429,0
+INO.US,D,20080818,000000,48,48,46.08,47.04,936.9999996252,0
+INO.US,D,20080819,000000,45.6,47.52,44.16,46.08,487.499999805,0
+INO.US,D,20080820,000000,47.04,48,47.04,47.04,157.8333332702,0
+INO.US,D,20080821,000000,47.04,48,47.04,47.04,867.499999653,0
+INO.US,D,20080822,000000,47.04,51.36,47.04,50.88,1568.9999993724,0
+INO.US,D,20080825,000000,47.52,48,47.04,47.52,546.4999997814,0
+INO.US,D,20080826,000000,48,48,47.04,48,429.6666664948,0
+INO.US,D,20080827,000000,48,48,47.04,47.52,286.8333332186,0
+INO.US,D,20080828,000000,46.08,48,46.08,48,66.66666664,0
+INO.US,D,20080829,000000,47.04,47.52,45.6,46.08,499.9999998,0
+INO.US,D,20080902,000000,47.04,47.52,44.64,44.64,391.66666651,0
+INO.US,D,20080903,000000,43.2,47.04,43.2,47.04,127.0833332825,0
+INO.US,D,20080904,000000,45.6,47.04,44.16,47.04,17.1666666598,0
+INO.US,D,20080905,000000,47.04,47.04,39.36,40.8,1039.4999995842,0
+INO.US,D,20080908,000000,41.76,43.2,40.8,43.2,1596.9166660279,0
+INO.US,D,20080909,000000,41.76,43.2,41.76,42.72,824.9166663367,0
+INO.US,D,20080910,000000,43.2,43.2,41.76,42.72,614.166666421,0
+INO.US,D,20080911,000000,42.72,42.72,40.8,41.28,322.9999998708,0
+INO.US,D,20080912,000000,38.4,40.8,37.44,38.88,414.0833331677,0
+INO.US,D,20080915,000000,41.76,41.76,31.68,34.56,2301.4999990794,0
+INO.US,D,20080916,000000,36,43.2,21.6,38.4,1394.9166661087,0
+INO.US,D,20080917,000000,36.48,36.48,26.4,30.72,742.7499997029,0
+INO.US,D,20080918,000000,32.16,33.12,29.28,30.72,844.9166663287,0
+INO.US,D,20080919,000000,32.64,34.08,28.8,31.2,1720.9166659783,0
+INO.US,D,20080922,000000,29.76,31.2,29.76,30.72,666.4166664001,0
+INO.US,D,20080923,000000,31.2,31.68,30.24,31.68,1241.7499995033,0
+INO.US,D,20080924,000000,30.72,30.72,27.36,29.76,1673.9999993304,0
+INO.US,D,20080925,000000,31.2,31.2,28.8,29.76,1241.66666617,0
+INO.US,D,20080926,000000,31.2,35.04,26.88,30.24,4103.1666650254,0
+INO.US,D,20080929,000000,28.8,32.16,24,28.8,2633.0833322801,0
+INO.US,D,20080930,000000,29.76,29.76,28.8,29.76,247.9166665675,0
+INO.US,D,20081001,000000,29.76,36,29.76,36,896.7499996413,0
+INO.US,D,20081002,000000,36.96,38.88,36.96,38.4,3045.2499987819,0
+INO.US,D,20081003,000000,38.4,38.4,36.48,37.44,758.9999996964,0
+INO.US,D,20081006,000000,36,38.4,31.2,34.56,1487.499999405,0
+INO.US,D,20081007,000000,33.6,36,29.76,29.76,671.2499997315,0
+INO.US,D,20081008,000000,28.32,28.8,20.16,20.64,3020.5833321251,0
+INO.US,D,20081009,000000,22.08,33.12,12,12,9259.9166629627,0
+INO.US,D,20081010,000000,12.96,19.68,12,16.32,2970.833332145,0
+INO.US,D,20081013,000000,19.2,25.92,19.2,21.6,2290.6666657504,0
+INO.US,D,20081014,000000,23.04,35.52,23.04,24,4572.9166648375,0
+INO.US,D,20081015,000000,25.44,25.92,23.04,23.04,370.833333185,0
+INO.US,D,20081016,000000,38.4,38.4,19.2,20.64,1915.4999992338,0
+INO.US,D,20081017,000000,22.08,24,19.68,23.04,313.8333332078,0
+INO.US,D,20081020,000000,24.48,24.48,19.2,19.2,680.6666663944,0
+INO.US,D,20081021,000000,20.64,23.52,17.76,17.76,1768.4999992926,0
+INO.US,D,20081022,000000,16.8,22.08,16.8,18.24,2518.7499989925,0
+INO.US,D,20081023,000000,20.16,20.64,17.76,17.76,957.6666662836,0
+INO.US,D,20081024,000000,17.76,19.68,14.4,17.76,1738.1666659714,0
+INO.US,D,20081027,000000,16.32,21.12,16.32,18.24,529.2499997883,0
+INO.US,D,20081028,000000,19.2,19.2,16.8,16.8,59.9166666427,0
+INO.US,D,20081029,000000,17.28,21.12,15.84,16.8,661.8333330686,0
+INO.US,D,20081030,000000,16.8,20.64,16.8,17.28,657.3333330704,0
+INO.US,D,20081031,000000,17.28,19.2,16.8,17.76,424.99999983,0
+INO.US,D,20081103,000000,17.76,20.64,14.4,14.4,2778.1666655554,0
+INO.US,D,20081104,000000,15.84,17.28,15.36,15.36,814.4999996742,0
+INO.US,D,20081105,000000,16.32,19.2,14.88,15.36,712.0833330485,0
+INO.US,D,20081106,000000,15.36,18.24,14.88,15.36,1376.0833327829,0
+INO.US,D,20081107,000000,16.8,16.8,15.84,15.84,618.7499997525,0
+INO.US,D,20081110,000000,15.36,19.68,14.4,14.4,1472.9166660775,0
+INO.US,D,20081111,000000,14.4,15.36,13.44,13.44,2939.2499988243,0
+INO.US,D,20081112,000000,12,16.8,12,12.48,1583.3333327,0
+INO.US,D,20081113,000000,13.44,14.4,13.44,13.44,131.2499999475,0
+INO.US,D,20081114,000000,14.4,14.4,7.2,11.52,5813.6666643412,0
+INO.US,D,20081117,000000,11.04,14.4,8.64,10.56,1637.499999345,0
+INO.US,D,20081118,000000,11.52,12,9.12,9.6,2034.6666658528,0
+INO.US,D,20081119,000000,9.6,11.52,7.68,7.68,1258.33333283,0
+INO.US,D,20081120,000000,9.12,11.52,8.64,9.6,811.666666342,0
+INO.US,D,20081121,000000,12,12,8.64,8.64,3013.4999987946,0
+INO.US,D,20081124,000000,9.6,10.56,8.64,10.56,970.833332945,0
+INO.US,D,20081125,000000,10.56,11.52,8.64,10.56,1688.2499993247,0
+INO.US,D,20081126,000000,9.12,10.08,9.12,9.12,274.8333332234,0
+INO.US,D,20081128,000000,8.64,10.56,8.64,8.64,954.6666662848,0
+INO.US,D,20081201,000000,8.64,10.56,8.16,9.6,714.5833330475,0
+INO.US,D,20081202,000000,12,29.76,12,16.8,8882.9999964468,0
+INO.US,D,20081203,000000,17.28,17.28,14.88,16.8,1447.6666660876,0
+INO.US,D,20081204,000000,18.24,18.24,14.4,16.8,988.0833329381,0
+INO.US,D,20081205,000000,17.76,18.72,17.76,18.72,160.9166666023,0
+INO.US,D,20081208,000000,18.72,24,18.72,21.6,2713.7499989145,0
+INO.US,D,20081209,000000,23.04,24,16.32,24,1230.9166661743,0
+INO.US,D,20081210,000000,24,26.4,23.04,26.4,2406.666665704,0
+INO.US,D,20081211,000000,26.88,26.88,24.48,24.96,1644.4999993422,0
+INO.US,D,20081212,000000,24.96,24.96,24,24.96,324.4999998702,0
+INO.US,D,20081215,000000,24.96,24.96,24,24.96,815.6666663404,0
+INO.US,D,20081216,000000,24,25.92,24,25.44,1494.5833327355,0
+INO.US,D,20081217,000000,24.96,26.4,24.96,26.4,557.9166664435,0
+INO.US,D,20081218,000000,24.96,26.88,24.96,24.96,657.0833330705,0
+INO.US,D,20081219,000000,25.44,25.92,24.48,25.44,165.6666666004,0
+INO.US,D,20081222,000000,24.96,25.92,24.96,24.96,26.2499999895,0
+INO.US,D,20081223,000000,25.92,27.84,25.92,26.4,270.7499998917,0
+INO.US,D,20081224,000000,28.32,28.8,27.84,28.8,921.2499996315,0
+INO.US,D,20081226,000000,28.8,31.2,28.32,28.8,766.7499996933,0
+INO.US,D,20081229,000000,29.28,29.28,24,26.4,1595.833332695,0
+INO.US,D,20081230,000000,26.4,26.4,24.48,25.92,169.2499999323,0
+INO.US,D,20081231,000000,24.48,24.96,24,24.96,469.4999998122,0
+INO.US,D,20090102,000000,24.96,25.92,24,24.96,812.499999675,0
+INO.US,D,20090105,000000,24.96,25.44,24,25.44,377.9166665155,0
+INO.US,D,20090106,000000,24,26.4,24,26.4,149.6666666068,0
+INO.US,D,20090107,000000,27.36,27.36,24,24,519.4166664589,0
+INO.US,D,20090108,000000,24,24.96,24,24.48,29.166666655,0
+INO.US,D,20090109,000000,27.36,27.36,24,25.44,695.5833330551,0
+INO.US,D,20090112,000000,25.44,26.88,24,24,114.0833332877,0
+INO.US,D,20090113,000000,27.84,27.84,24,24.96,1113.4166662213,0
+INO.US,D,20090114,000000,24.48,27.84,24.48,24.96,220.833333245,0
+INO.US,D,20090115,000000,24.96,25.92,24.96,25.92,72.9166666375,0
+INO.US,D,20090116,000000,26.4,26.88,26.4,26.88,424.99999983,0
+INO.US,D,20090120,000000,26.88,28.32,26.4,26.88,422.2499998311,0
+INO.US,D,20090121,000000,26.88,26.88,24.96,24.96,374.99999985,0
+INO.US,D,20090122,000000,24.96,24.96,24.96,24.96,164.5833332675,0
+INO.US,D,20090123,000000,24.96,24.96,24,24,311.4999998754,0
+INO.US,D,20090126,000000,24,24,24,24,10.4166666625,0
+INO.US,D,20090127,000000,24,24.96,24,24.48,590.4166664305,0
+INO.US,D,20090128,000000,24,24,16.32,20.64,1272.1666661578,0
+INO.US,D,20090129,000000,20.16,24.48,20.16,24.48,659.166666403,0
+INO.US,D,20090130,000000,24.96,24.96,23.04,24,66.66666664,0
+INO.US,D,20090202,000000,23.04,24,23.04,24,23.2499999907,0
+INO.US,D,20090203,000000,24,24,22.08,23.52,63.8333333078,0
+INO.US,D,20090204,000000,22.56,22.56,22.08,22.08,87.499999965,0
+INO.US,D,20090205,000000,21.6,21.6,21.6,21.6,379.166666515,0
+INO.US,D,20090206,000000,24,26.4,21.6,22.56,74.99999997,0
+INO.US,D,20090209,000000,23.52,23.52,23.52,23.52,41.66666665,0
+INO.US,D,20090210,000000,23.04,23.52,22.56,22.56,252.1666665658,0
+INO.US,D,20090211,000000,22.56,23.52,22.56,23.52,64.5833333075,0
+INO.US,D,20090212,000000,23.52,23.52,22.56,22.56,87.499999965,0
+INO.US,D,20090213,000000,23.04,23.04,23.04,23.04,56.2499999775,0
+INO.US,D,20090217,000000,22.56,22.56,21.6,21.6,492.9166664695,0
+INO.US,D,20090218,000000,22.08,22.56,21.6,21.6,194.2499999223,0
+INO.US,D,20090219,000000,20.64,20.64,19.2,19.2,564.0833331077,0
+INO.US,D,20090220,000000,19.2,19.2,8.64,13.92,1510.9999993956,0
+INO.US,D,20090223,000000,12.96,21.6,11.04,16.8,10325.49999587,0
+INO.US,D,20090224,000000,18.24,22.56,18.24,21.6,473.6666664772,0
+INO.US,D,20090225,000000,22.08,22.08,18.24,20.16,187.499999925,0
+INO.US,D,20090226,000000,19.68,20.16,19.2,19.2,93.7499999625,0
+INO.US,D,20090227,000000,19.2,19.2,16.8,16.8,582.3333331004,0
+INO.US,D,20090302,000000,16.8,18.24,16.8,17.28,118.1666666194,0
+INO.US,D,20090303,000000,18.24,18.24,16.8,17.28,162.9999999348,0
+INO.US,D,20090304,000000,16.8,18.24,16.8,18.24,61.4166666421,0
+INO.US,D,20090305,000000,19.2,19.2,18.72,18.72,13.5833333279,0
+INO.US,D,20090306,000000,18.72,18.72,17.76,17.76,322.4166665377,0
+INO.US,D,20090309,000000,21.12,21.12,15.84,16.8,714.4999997142,0
+INO.US,D,20090310,000000,16.32,16.8,14.4,16.32,878.8333329818,0
+INO.US,D,20090311,000000,16.8,16.8,15.36,15.36,85.4166666325,0
+INO.US,D,20090312,000000,15.84,15.84,15.36,15.36,79.166666635,0
+INO.US,D,20090313,000000,14.4,15.84,14.4,14.4,581.2499997675,0
+INO.US,D,20090316,000000,14.4,15.84,14.4,14.4,574.99999977,0
+INO.US,D,20090317,000000,18.24,18.24,12.96,13.44,626.4166664161,0
+INO.US,D,20090318,000000,16.8,16.8,13.44,13.92,2378.6666657152,0
+INO.US,D,20090319,000000,20.64,20.64,13.44,13.44,410.4166665025,0
+INO.US,D,20090320,000000,13.92,18.72,13.92,15.84,1096.4166662281,0
+INO.US,D,20090323,000000,19.68,19.68,13.92,14.88,213.2499999147,0
+INO.US,D,20090324,000000,13.92,16.32,13.92,16.32,394.8333331754,0
+INO.US,D,20090325,000000,16.32,16.32,13.92,14.88,302.0833332125,0
+INO.US,D,20090326,000000,14.4,17.76,14.4,17.76,1012.499999595,0
+INO.US,D,20090327,000000,19.2,19.2,17.28,18.24,58.33333331,0
+INO.US,D,20090330,000000,17.28,18.72,17.28,17.28,86.1666666322,0
+INO.US,D,20090331,000000,18.24,18.72,18.24,18.72,198.9999999204,0
+INO.US,D,20090401,000000,17.76,17.76,17.76,17.76,29.166666655,0
+INO.US,D,20090402,000000,18.72,19.2,17.76,18.72,595.9999997616,0
+INO.US,D,20090403,000000,19.2,19.2,18.72,18.72,300.2499998799,0
+INO.US,D,20090406,000000,20.64,20.64,16.8,17.76,246.7499999013,0
+INO.US,D,20090407,000000,17.76,18.24,14.4,18.24,128.1666666154,0
+INO.US,D,20090408,000000,18.24,18.24,17.76,18.24,57.0833333105,0
+INO.US,D,20090409,000000,17.28,17.28,15.84,15.84,555.0833331113,0
+INO.US,D,20090413,000000,18.24,18.72,17.76,18.72,1872.9166659175,0
+INO.US,D,20090414,000000,20.16,20.16,17.76,18.72,213.7499999145,0
+INO.US,D,20090415,000000,18.72,18.72,17.76,17.76,173.4166665973,0
+INO.US,D,20090416,000000,16.8,18.24,14.88,14.88,872.7499996509,0
+INO.US,D,20090417,000000,15.36,17.76,14.88,16.8,348.333333194,0
+INO.US,D,20090420,000000,19.2,19.2,15.36,15.84,244.2499999023,0
+INO.US,D,20090421,000000,15.36,18.24,14.88,15.84,111.0833332889,0
+INO.US,D,20090422,000000,16.32,18.24,16.32,18.24,137.499999945,0
+INO.US,D,20090423,000000,18.24,18.72,18.24,18.24,223.4999999106,0
+INO.US,D,20090424,000000,18.72,18.72,15.36,17.28,542.7499997829,0
+INO.US,D,20090427,000000,20.16,24.48,19.2,20.64,5451.3333311528,0
+INO.US,D,20090428,000000,18.72,21.6,18.24,18.24,5198.1666645874,0
+INO.US,D,20090429,000000,14.88,17.76,14.88,17.28,2137.9166658115,0
+INO.US,D,20090430,000000,18.24,18.24,17.28,17.76,229.999999908,0
+INO.US,D,20090501,000000,18.24,20.16,18.24,19.68,728.1666663754,0
+INO.US,D,20090504,000000,21.12,26.4,21.12,26.4,2555.9999989776,0
+INO.US,D,20090505,000000,25.44,26.88,23.04,23.52,1202.0833328525,0
+INO.US,D,20090506,000000,23.04,24,19.2,20.64,1474.99999941,0
+INO.US,D,20090507,000000,22.56,23.04,22.56,22.56,189.166666591,0
+INO.US,D,20090508,000000,23.52,24.96,22.56,24.96,1446.3333327548,0
+INO.US,D,20090511,000000,24,25.44,22.56,24.96,275.1666665566,0
+INO.US,D,20090512,000000,23.52,26.4,22.56,22.56,5331.666664534,0
+INO.US,D,20090513,000000,25.92,26.4,25.92,25.92,3732.1666651738,0
+INO.US,D,20090514,000000,26.4,26.4,25.92,26.4,1426.9166660959,0
+INO.US,D,20090515,000000,24.96,26.4,24.96,25.92,6729.166663975,0
+INO.US,D,20090518,000000,24.48,25.92,19.68,25.44,8279.8333300214,0
+INO.US,D,20090519,000000,24.48,24.48,19.68,19.68,4242.0833316365,0
+INO.US,D,20090520,000000,21.12,21.6,20.64,21.6,426.2499998295,0
+INO.US,D,20090521,000000,22.56,23.04,20.64,23.04,670.833333065,0
+INO.US,D,20090522,000000,22.08,22.08,21.12,21.12,733.7499997065,0
+INO.US,D,20090526,000000,21.6,24,21.6,23.04,2681.9999989272,0
+INO.US,D,20090527,000000,23.04,29.28,23.04,28.32,5780.9999976876,0
+INO.US,D,20090528,000000,28.8,30.24,25.92,27.84,537.499999785,0
+INO.US,D,20090529,000000,28.8,29.28,25.92,28.8,924.166666297,0
+INO.US,D,20090601,000000,29.28,32.64,28.8,30.24,3173.333332064,0
+INO.US,D,20090602,000000,31.68,33.6,31.2,31.68,4264.7499982941,0
+INO.US,D,20090603,000000,33.12,33.6,31.2,33.12,747.4166663677,0
+INO.US,D,20090604,000000,31.68,33.12,31.2,31.68,486.4999998054,0
+INO.US,D,20090605,000000,31.2,33.12,31.2,32.64,2422.9166656975,0
+INO.US,D,20090608,000000,33.12,33.12,30.72,30.72,1890.6666659104,0
+INO.US,D,20090609,000000,32.16,36,32.16,36,3929.9166650947,0
+INO.US,D,20090610,000000,35.52,35.52,34.08,35.52,499.166666467,0
+INO.US,D,20090611,000000,34.56,45.12,34.08,42.24,3609.166665223,0
+INO.US,D,20090612,000000,43.2,45.6,37.92,45.6,4890.0833313773,0
+INO.US,D,20090615,000000,45.12,48,41.76,44.64,1281.5833328207,0
+INO.US,D,20090616,000000,42.72,44.64,41.76,42.72,1217.2499995131,0
+INO.US,D,20090617,000000,44.16,45.6,41.76,45.6,638.5833330779,0
+INO.US,D,20090618,000000,44.64,45.6,41.28,41.28,416.6666665,0
+INO.US,D,20090619,000000,41.28,42.72,41.28,42.24,74.99999997,0
+INO.US,D,20090622,000000,42.24,42.24,40.8,41.28,692.7499997229,0
+INO.US,D,20090623,000000,40.8,40.8,37.92,38.4,1701.5833326527,0
+INO.US,D,20090624,000000,37.92,37.92,36.96,37.44,532.3333331204,0
+INO.US,D,20090625,000000,36.48,37.44,34.08,34.08,1028.1666662554,0
+INO.US,D,20090626,000000,36.96,37.44,34.08,37.44,858.7499996565,0
+INO.US,D,20090629,000000,37.92,38.4,36.96,38.4,854.9166663247,0
+INO.US,D,20090630,000000,38.4,42.72,37.44,38.4,4578.4999981686,0
+INO.US,D,20090701,000000,40.8,40.8,37.44,38.88,321.4999998714,0
+INO.US,D,20090702,000000,37.92,38.4,37.92,37.92,189.7499999241,0
+INO.US,D,20090706,000000,37.92,40.32,37.44,37.44,978.9999996084,0
+INO.US,D,20090707,000000,37.44,38.88,37.44,38.4,513.4166664613,0
+INO.US,D,20090708,000000,38.88,39.84,38.88,38.88,205.4166665845,0
+INO.US,D,20090709,000000,39.36,39.84,39.36,39.36,470.833333145,0
+INO.US,D,20090710,000000,39.84,39.84,37.44,37.44,969.8333329454,0
+INO.US,D,20090713,000000,42.24,45.12,37.92,37.92,6235.4999975058,0
+INO.US,D,20090714,000000,40.32,40.32,34.08,35.52,1755.2499992979,0
+INO.US,D,20090715,000000,35.52,36,32.16,32.16,1894.8333325754,0
+INO.US,D,20090716,000000,33.12,34.08,32.64,33.12,1033.1666662534,0
+INO.US,D,20090717,000000,32.64,35.52,32.64,33.6,1450.833332753,0
+INO.US,D,20090720,000000,33.12,34.08,29.76,33.12,3825.3333318032,0
+INO.US,D,20090721,000000,32.64,33.6,28.8,31.68,2642.3333322764,0
+INO.US,D,20090722,000000,30.24,32.64,29.76,32.64,1191.3333328568,0
+INO.US,D,20090723,000000,34.08,35.04,31.68,33.6,1205.3333328512,0
+INO.US,D,20090724,000000,35.52,35.52,31.68,32.16,790.6666663504,0
+INO.US,D,20090727,000000,33.6,38.4,32.64,35.04,6280.9999974876,0
+INO.US,D,20090728,000000,37.92,37.92,35.04,35.52,1411.4166661021,0
+INO.US,D,20090729,000000,94.08,163.2,87.36,152.64,668866.91639912,0
+INO.US,D,20090730,000000,139.68,140.64,69.6,70.56,807577.24967697,0
+INO.US,D,20090731,000000,78.72,119.04,76.8,100.32,1038489.6662513,0
+INO.US,D,20090803,000000,113.28,122.4,100.8,108,289557.41655084,0
+INO.US,D,20090804,000000,110.88,112.32,99.36,103.2,111561.91662204,0
+INO.US,D,20090805,000000,138.24,142.08,117.12,119.52,398412.33317397,0
+INO.US,D,20090806,000000,115.2,115.2,108,108,108087.74995676,0
+INO.US,D,20090807,000000,108,112.8,98.4,104.16,95833.666628333,0
+INO.US,D,20090810,000000,121.92,122.4,108.48,111.36,172176.4165978,0
+INO.US,D,20090811,000000,113.76,113.76,103.2,107.04,66519.583306726,0
+INO.US,D,20090812,000000,107.52,108,104.16,106.08,50055.499979978,0
+INO.US,D,20090813,000000,110.4,110.4,100.8,104.64,40751.666650366,0
+INO.US,D,20090814,000000,104.64,104.64,97.44,99.84,41570.999983372,0
+INO.US,D,20090817,000000,96,111.84,91.2,106.56,150228.24993991,0
+INO.US,D,20090818,000000,106.56,112.32,100.8,102.72,59788.583309418,0
+INO.US,D,20090819,000000,104.16,112.32,100.8,103.68,84575.416632837,0
+INO.US,D,20090820,000000,103.68,107.52,98.88,101.76,56255.166644165,0
+INO.US,D,20090821,000000,99.84,101.76,96.96,97.44,39568.333317506,0
+INO.US,D,20090824,000000,100.32,104.64,93.12,97.92,110693.49995572,0
+INO.US,D,20090825,000000,97.92,101.28,95.52,97.44,48319.916647339,0
+INO.US,D,20090826,000000,97.44,114.24,95.52,104.16,243956.08323575,0
+INO.US,D,20090827,000000,104.64,106.08,99.36,99.36,77103.083302492,0
+INO.US,D,20090828,000000,103.2,105.6,99.36,101.28,59741.833309437,0
+INO.US,D,20090831,000000,103.2,109.92,100.8,105.12,80066.749967973,0
+INO.US,D,20090901,000000,109.92,116.64,99.84,101.28,152875.83327218,0
+INO.US,D,20090902,000000,100.8,103.2,97.44,99.84,45442.999981823,0
+INO.US,D,20090903,000000,104.16,105.12,96,97.92,66531.083306721,0
+INO.US,D,20090904,000000,98.4,98.4,94.56,97.92,41706.333316651,0
+INO.US,D,20090908,000000,97.92,101.28,96,96,36517.249985393,0
+INO.US,D,20090909,000000,97.92,97.92,94.56,95.52,26407.166656104,0
+INO.US,D,20090910,000000,96.96,96.96,93.6,95.04,36995.999985202,0
+INO.US,D,20090911,000000,94.08,95.52,88.8,90.72,59529.249976188,0
+INO.US,D,20090914,000000,89.28,90.24,83.52,87.36,50847.666646328,0
+INO.US,D,20090915,000000,85.44,87.84,84,86.88,36715.833318647,0
+INO.US,D,20090916,000000,87.36,89.28,85.44,86.88,25104.999989958,0
+INO.US,D,20090917,000000,87.84,87.84,84.48,85.92,18837.166659132,0
+INO.US,D,20090918,000000,87.36,88.32,83.52,88.32,22109.749991156,0
+INO.US,D,20090921,000000,86.4,86.4,82.08,84.48,22079.916657835,0
+INO.US,D,20090922,000000,84,85.92,81.6,82.56,21640.416658011,0
+INO.US,D,20090923,000000,82.56,83.04,77.28,77.76,42693.333316256,0
+INO.US,D,20090924,000000,79.2,80.64,70.56,72.48,49628.749980149,0
+INO.US,D,20090925,000000,72,72,68.16,70.08,22313.249991075,0
+INO.US,D,20090928,000000,69.6,84,69.6,78.24,73569.583303905,0
+INO.US,D,20090929,000000,79.2,81.12,74.88,76.8,23982.499990407,0
+INO.US,D,20090930,000000,77.28,77.28,72,75.36,17601.833326293,0
+INO.US,D,20091001,000000,72.96,74.4,71.52,72.96,19613.583325488,0
+INO.US,D,20091002,000000,70.08,82.08,68.64,81.12,44589.416648831,0
+INO.US,D,20091005,000000,87.84,89.76,78.24,79.2,45030.749981988,0
+INO.US,D,20091006,000000,82.56,85.44,73.44,77.28,28329.999988668,0
+INO.US,D,20091007,000000,76.8,76.8,70.56,73.92,14148.249994341,0
+INO.US,D,20091008,000000,75.84,75.84,71.52,72.96,11435.166662093,0
+INO.US,D,20091009,000000,74.4,76.32,71.52,73.92,14868.666660719,0
+INO.US,D,20091012,000000,74.4,75.36,70.56,72.96,12714.333328248,0
+INO.US,D,20091013,000000,73.44,74.4,69.6,71.52,15316.41666054,0
+INO.US,D,20091014,000000,71.52,72,70.56,70.56,8872.5833297843,0
+INO.US,D,20091015,000000,70.56,78.72,69.6,72,39079.166651035,0
+INO.US,D,20091016,000000,73.44,73.44,70.56,70.56,12293.999995082,0
+INO.US,D,20091019,000000,71.52,72,69.6,69.6,8843.1666631294,0
+INO.US,D,20091020,000000,69.6,71.52,69.6,71.04,11434.916662093,0
+INO.US,D,20091021,000000,71.04,71.52,66.24,66.72,16755.999993298,0
+INO.US,D,20091022,000000,65.28,66.72,62.4,63.36,16887.499993245,0
+INO.US,D,20091023,000000,64.8,64.8,59.52,61.92,18365.66665932,0
+INO.US,D,20091026,000000,62.4,64.32,53.76,57.6,25020.666656658,0
+INO.US,D,20091027,000000,57.6,59.04,50.4,52.8,25937.166656292,0
+INO.US,D,20091028,000000,51.36,52.8,48.96,50.4,18770.583325825,0
+INO.US,D,20091029,000000,50.4,51.84,49.44,51.36,14078.749994369,0
+INO.US,D,20091030,000000,52.8,52.8,49.44,49.92,8298.8333300138,0
+INO.US,D,20091102,000000,49.92,54.24,49.92,50.4,20165.749991934,0
+INO.US,D,20091103,000000,50.4,51.36,49.44,50.4,5491.4166644701,0
+INO.US,D,20091104,000000,52.8,52.8,50.4,52.32,5324.5833312035,0
+INO.US,D,20091105,000000,52.8,55.2,51.36,53.76,6227.6666641756,0
+INO.US,D,20091106,000000,54.24,59.52,53.76,59.52,18632.499992547,0
+INO.US,D,20091109,000000,63.84,64.32,55.68,58.08,12586.499994965,0
+INO.US,D,20091110,000000,55.2,60,55.2,60,10938.833328958,0
+INO.US,D,20091111,000000,57.12,60,55.68,57.12,4121.9166650179,0
+INO.US,D,20091112,000000,56.64,59.04,56.16,58.56,5455.4999978178,0
+INO.US,D,20091113,000000,58.56,61.92,58.56,59.04,5821.2499976715,0
+INO.US,D,20091116,000000,60.96,60.96,56.16,56.16,6374.7499974501,0
+INO.US,D,20091117,000000,55.2,56.16,55.2,56.16,2992.9999988028,0
+INO.US,D,20091118,000000,60,60,56.16,58.56,4496.3333315348,0
+INO.US,D,20091119,000000,59.52,59.52,55.68,57.6,4290.7499982837,0
+INO.US,D,20091120,000000,63.84,78.72,62.88,73.44,215206.66658058,0
+INO.US,D,20091123,000000,79.68,80.64,72,75.36,54302.083311613,0
+INO.US,D,20091124,000000,74.4,74.4,67.2,67.2,25522.583323124,0
+INO.US,D,20091125,000000,68.16,70.08,61.44,66.72,34455.249986218,0
+INO.US,D,20091127,000000,65.76,67.2,62.4,67.2,6770.3333306252,0
+INO.US,D,20091130,000000,70.08,72.96,63.36,63.36,29578.583321502,0
+INO.US,D,20091201,000000,64.32,67.2,63.36,65.76,10207.33332925,0
+INO.US,D,20091202,000000,72,72,63.84,68.64,18167.249992733,0
+INO.US,D,20091203,000000,67.68,70.08,64.8,66.24,8954.166663085,0
+INO.US,D,20091204,000000,67.2,68.64,63.84,68.16,10673.833329064,0
+INO.US,D,20091207,000000,68.16,69.12,65.76,67.2,9234.3333296396,0
+INO.US,D,20091208,000000,67.2,67.2,65.76,65.76,5341.8333311966,0
+INO.US,D,20091209,000000,68.64,68.64,64.8,64.8,4984.9166646727,0
+INO.US,D,20091210,000000,64.8,66.24,63.84,63.84,4732.7499981069,0
+INO.US,D,20091211,000000,64.8,66.24,61.44,61.44,8216.9166633799,0
+INO.US,D,20091214,000000,61.44,64.32,58.08,59.04,15250.2499939,0
+INO.US,D,20091215,000000,57.6,60.48,57.6,58.56,5346.2499978615,0
+INO.US,D,20091216,000000,60.96,60.96,58.56,58.56,5318.9166645391,0
+INO.US,D,20091217,000000,59.04,59.52,57.6,58.56,4354.999998258,0
+INO.US,D,20091218,000000,61.44,61.44,54.72,54.72,8301.666663346,0
+INO.US,D,20091221,000000,55.68,57.6,53.76,57.6,8862.5833297883,0
+INO.US,D,20091222,000000,57.12,59.04,56.64,57.6,4688.2499981247,0
+INO.US,D,20091223,000000,58.08,60.48,57.12,59.04,6612.9999973548,0
+INO.US,D,20091224,000000,59.04,59.04,57.12,57.6,3110.7499987557,0
+INO.US,D,20091228,000000,61.92,61.92,56.16,57.12,8019.7499967921,0
+INO.US,D,20091229,000000,55.2,57.6,55.2,55.68,9097.8333296942,0
+INO.US,D,20091230,000000,55.2,57.12,55.2,56.64,8242.4166633697,0
+INO.US,D,20091231,000000,56.16,56.16,48.48,54.72,17813.749992875,0
+INO.US,D,20100104,000000,50.4,54.72,50.4,52.8,15152.083327273,0
+INO.US,D,20100105,000000,54.72,56.64,53.28,56.16,12252.333328432,0
+INO.US,D,20100106,000000,55.68,56.16,53.76,56.16,4910.1666647026,0
+INO.US,D,20100107,000000,54.24,55.68,54.24,55.2,6731.4999973074,0
+INO.US,D,20100108,000000,56.64,59.52,54.72,59.04,15376.166660516,0
+INO.US,D,20100111,000000,60.96,64.8,60.96,60.96,22988.416657471,0
+INO.US,D,20100112,000000,61.92,64.8,60.48,61.92,11549.333328714,0
+INO.US,D,20100113,000000,64.8,64.8,57.6,62.4,15393.416660509,0
+INO.US,D,20100114,000000,63.84,63.84,60,62.4,5220.1666645786,0
+INO.US,D,20100115,000000,62.4,62.4,60.48,60.48,4435.6666648924,0
+INO.US,D,20100119,000000,59.52,60.96,59.04,59.04,4208.6666649832,0
+INO.US,D,20100120,000000,58.56,61.44,57.6,58.08,8108.8333300898,0
+INO.US,D,20100121,000000,59.04,59.52,56.16,57.12,3627.9166652155,0
+INO.US,D,20100122,000000,57.12,57.12,55.2,55.2,4958.4999980166,0
+INO.US,D,20100125,000000,56.64,56.64,52.8,53.28,7466.9166636799,0
+INO.US,D,20100126,000000,55.2,55.2,51.84,52.8,5659.4166644029,0
+INO.US,D,20100127,000000,55.2,55.2,49.44,50.88,11113.416662221,0
+INO.US,D,20100128,000000,50.88,51.36,46.56,49.44,16144.749993542,0
+INO.US,D,20100129,000000,48.48,50.4,47.04,48,10477.083329143,0
+INO.US,D,20100201,000000,48.48,50.4,48,50.4,8327.9166633355,0
+INO.US,D,20100202,000000,51.36,56.64,48.48,56.64,20828.749991669,0
+INO.US,D,20100203,000000,57.6,60,56.64,58.08,15771.833327025,0
+INO.US,D,20100204,000000,58.56,58.56,52.8,54.24,8321.0833300049,0
+INO.US,D,20100205,000000,55.2,57.12,51.36,56.64,10062.916662642,0
+INO.US,D,20100208,000000,59.04,59.04,56.64,59.04,14497.666660868,0
+INO.US,D,20100209,000000,59.04,60,52.8,56.64,8338.9999966644,0
+INO.US,D,20100210,000000,57.6,60,57.6,59.04,6596.8333306946,0
+INO.US,D,20100211,000000,60.96,61.44,58.08,60,8154.7499967381,0
+INO.US,D,20100212,000000,60.48,61.44,58.08,61.44,5900.2499976399,0
+INO.US,D,20100216,000000,64.8,68.64,62.4,66.72,44651.083315473,0
+INO.US,D,20100217,000000,67.2,68.16,64.8,64.8,14626.166660816,0
+INO.US,D,20100218,000000,64.8,65.28,60.48,62.4,6702.5833306523,0
+INO.US,D,20100219,000000,63.36,63.84,60,63.84,5432.8333311602,0
+INO.US,D,20100222,000000,66.72,68.64,64.8,68.64,14718.833327446,0
+INO.US,D,20100223,000000,68.64,73.44,66.72,70.08,22001.083324533,0
+INO.US,D,20100224,000000,72,72,67.2,68.16,7873.9166635171,0
+INO.US,D,20100225,000000,66.24,69.6,64.8,69.6,9358.4166629233,0
+INO.US,D,20100226,000000,72,72,68.64,69.6,6731.2499973075,0
+INO.US,D,20100301,000000,69.6,70.08,66.72,68.64,6237.8333308382,0
+INO.US,D,20100302,000000,68.64,70.56,67.68,68.64,6595.0833306953,0
+INO.US,D,20100303,000000,69.12,70.56,67.68,69.6,7491.9166636699,0
+INO.US,D,20100304,000000,70.08,72.96,69.6,71.52,16441.16666009,0
+INO.US,D,20100305,000000,71.52,74.4,69.6,71.04,13247.916661368,0
+INO.US,D,20100308,000000,71.04,71.52,67.2,67.68,8744.2499965023,0
+INO.US,D,20100309,000000,69.12,69.12,63.84,64.32,11646.999995341,0
+INO.US,D,20100310,000000,62.88,66.24,60,62.4,11611.249995356,0
+INO.US,D,20100311,000000,63.84,65.28,62.4,63.84,5524.99999779,0
+INO.US,D,20100312,000000,66.24,71.52,62.88,65.28,5121.2499979515,0
+INO.US,D,20100315,000000,67.68,68.16,62.4,63.36,9387.9166629115,0
+INO.US,D,20100316,000000,61.44,63.84,61.44,61.44,7525.2499969899,0
+INO.US,D,20100317,000000,61.92,63.36,60,60,9318.1666629394,0
+INO.US,D,20100318,000000,60,61.44,60,60.48,3839.9166651307,0
+INO.US,D,20100319,000000,60,60,57.6,59.52,8197.1666633878,0
+INO.US,D,20100322,000000,60,60,56.16,57.6,5816.9999976732,0
+INO.US,D,20100323,000000,59.52,60.48,58.56,59.52,6848.333330594,0
+INO.US,D,20100324,000000,60.48,60.96,58.08,59.52,4627.6666648156,0
+INO.US,D,20100325,000000,60.96,60.96,57.6,59.04,4127.5833316823,0
+INO.US,D,20100326,000000,63.84,66.24,61.92,64.8,26068.583322906,0
+INO.US,D,20100329,000000,64.8,66.72,62.4,62.4,17174.916659797,0
+INO.US,D,20100330,000000,62.4,64.32,60.96,62.88,5042.5833313163,0
+INO.US,D,20100331,000000,63.84,64.8,63.36,63.36,7720.9166635783,0
+INO.US,D,20100401,000000,62.4,64.8,62.4,64.8,6943.5833305559,0
+INO.US,D,20100405,000000,65.28,65.28,63.84,64.32,13214.833328047,0
+INO.US,D,20100406,000000,62.4,64.8,61.92,61.92,7017.1666638598,0
+INO.US,D,20100407,000000,61.92,64.32,61.92,63.36,5939.4166642909,0
+INO.US,D,20100408,000000,72,72.96,65.76,67.68,38969.416651079,0
+INO.US,D,20100409,000000,69.12,69.12,66.24,67.2,13935.999994426,0
+INO.US,D,20100412,000000,68.16,68.64,64.8,66.72,10692.499995723,0
+INO.US,D,20100413,000000,68.16,68.16,64.32,64.8,11335.499995466,0
+INO.US,D,20100414,000000,65.76,69.6,64.32,69.6,14251.999994299,0
+INO.US,D,20100415,000000,68.64,69.6,66.24,67.68,9227.2499963091,0
+INO.US,D,20100416,000000,67.68,68.16,66.24,66.24,7488.4999970046,0
+INO.US,D,20100419,000000,66.72,66.72,64.8,66.24,5840.9999976636,0
+INO.US,D,20100420,000000,69.12,69.12,66.24,66.24,6543.0833307161,0
+INO.US,D,20100421,000000,69.6,69.6,66.24,68.16,16248.916660167,0
+INO.US,D,20100422,000000,66.72,68.16,62.4,67.2,11121.583328885,0
+INO.US,D,20100423,000000,65.28,68.16,64.8,67.68,13378.749994649,0
+INO.US,D,20100426,000000,69.6,69.6,66.24,67.68,9414.166662901,0
+INO.US,D,20100427,000000,66.24,67.2,64.8,65.76,9019.4999963922,0
+INO.US,D,20100428,000000,66.24,67.2,64.32,65.76,10300.49999588,0
+INO.US,D,20100429,000000,67.2,67.2,64.32,66.24,8484.9166632727,0
+INO.US,D,20100430,000000,68.16,68.16,64.8,66.24,12993.166661469,0
+INO.US,D,20100503,000000,67.2,67.2,65.76,66.72,25997.499989601,0
+INO.US,D,20100504,000000,64.8,66.72,64.32,66.24,13926.666661096,0
+INO.US,D,20100505,000000,66.24,67.2,64.8,67.2,11232.83332884,0
+INO.US,D,20100506,000000,68.64,68.64,49.44,62.88,24448.499990221,0
+INO.US,D,20100507,000000,62.4,62.88,57.12,62.88,10788.749995685,0
+INO.US,D,20100510,000000,62.88,63.36,61.44,61.44,9753.4166627653,0
+INO.US,D,20100511,000000,58.56,61.44,55.2,61.44,6411.9166641019,0
+INO.US,D,20100512,000000,62.88,66.24,60.96,65.28,9252.6666629656,0
+INO.US,D,20100513,000000,63.84,65.28,62.88,65.28,5250.9999978996,0
+INO.US,D,20100514,000000,64.8,64.8,60,63.84,6141.4166642101,0
+INO.US,D,20100517,000000,63.36,65.28,60.96,61.44,4717.2499981131,0
+INO.US,D,20100518,000000,62.4,62.4,57.6,59.04,6988.5833305379,0
+INO.US,D,20100519,000000,55.2,58.08,53.76,56.64,9360.3333295892,0
+INO.US,D,20100520,000000,56.64,56.64,52.8,55.2,9928.8333293618,0
+INO.US,D,20100521,000000,53.28,55.2,48.48,54.72,11270.083328825,0
+INO.US,D,20100524,000000,56.64,56.64,52.8,53.28,4744.7499981021,0
+INO.US,D,20100525,000000,52.8,53.28,49.92,52.32,10986.916662272,0
+INO.US,D,20100526,000000,53.76,56.64,53.76,56.16,6980.3333305412,0
+INO.US,D,20100527,000000,56.64,57.6,54.72,56.64,4068.2499983727,0
+INO.US,D,20100528,000000,56.64,56.64,53.76,55.68,4933.4999980266,0
+INO.US,D,20100601,000000,55.68,56.64,53.76,56.64,5780.9999976876,0
+INO.US,D,20100602,000000,56.16,56.16,52.32,55.68,3700.0833318533,0
+INO.US,D,20100603,000000,54.72,55.68,52.8,55.68,5651.7499977393,0
+INO.US,D,20100604,000000,55.2,55.2,52.8,52.8,5288.2499978847,0
+INO.US,D,20100607,000000,52.8,54.72,50.4,51.84,10092.749995963,0
+INO.US,D,20100608,000000,50.88,51.84,49.44,50.88,9628.9999961484,0
+INO.US,D,20100609,000000,50.88,51.36,48.48,48.48,6461.7499974153,0
+INO.US,D,20100610,000000,50.4,50.88,48.48,48.48,9934.2499960263,0
+INO.US,D,20100611,000000,48.96,50.88,48.48,48.96,11580.249995368,0
+INO.US,D,20100614,000000,50.88,55.2,50.4,50.88,17270.249993092,0
+INO.US,D,20100615,000000,52.8,55.2,51.36,55.2,10859.833328989,0
+INO.US,D,20100616,000000,55.2,55.68,53.28,55.2,5929.3333309616,0
+INO.US,D,20100617,000000,52.32,55.68,52.32,53.28,4268.7499982925,0
+INO.US,D,20100618,000000,53.76,53.76,49.92,51.84,12614.916661621,0
+INO.US,D,20100621,000000,52.8,53.76,49.92,50.4,12819.083328206,0
+INO.US,D,20100622,000000,52.8,55.68,50.88,52.32,24509.249990196,0
+INO.US,D,20100623,000000,53.28,55.2,50.88,54.72,18666.4166592,0
+INO.US,D,20100624,000000,55.2,55.2,51.84,52.32,17306.499993077,0
+INO.US,D,20100625,000000,53.28,54.72,50.4,52.32,128714.33328185,0
+INO.US,D,20100628,000000,51.84,51.84,50.4,51.36,8821.9999964712,0
+INO.US,D,20100629,000000,51.84,52.8,49.44,49.44,12720.416661579,0
+INO.US,D,20100630,000000,51.36,51.36,48.96,48.96,7854.3333301916,0
+INO.US,D,20100701,000000,49.44,50.4,48.96,49.44,6521.9999973912,0
+INO.US,D,20100702,000000,50.88,51.84,49.44,51.84,7412.9999970348,0
+INO.US,D,20100706,000000,51.84,52.8,48.96,48.96,8603.9166632251,0
+INO.US,D,20100707,000000,48.96,49.92,44.16,47.04,17232.749993107,0
+INO.US,D,20100708,000000,47.52,51.36,47.04,47.52,6389.166664111,0
+INO.US,D,20100709,000000,48,48,46.08,48,4593.9999981624,0
+INO.US,D,20100712,000000,46.56,49.44,46.56,48,6303.2499974787,0
+INO.US,D,20100713,000000,48,48.96,46.56,48.96,7820.9999968716,0
+INO.US,D,20100714,000000,48.96,49.44,48,48,5920.7499976317,0
+INO.US,D,20100715,000000,47.52,48,47.04,47.04,5022.4166646577,0
+INO.US,D,20100716,000000,45.6,47.52,45.12,45.6,8341.2499966635,0
+INO.US,D,20100719,000000,44.64,46.08,43.2,44.64,7173.6666637972,0
+INO.US,D,20100720,000000,41.76,45.12,38.4,45.12,8689.2499965243,0
+INO.US,D,20100721,000000,45.12,45.6,43.2,43.68,3933.8333317598,0
+INO.US,D,20100722,000000,43.68,45.6,43.2,45.6,7145.1666638086,0
+INO.US,D,20100723,000000,44.16,47.52,42.24,47.04,6148.9999975404,0
+INO.US,D,20100726,000000,47.04,50.4,46.56,49.92,6432.499997427,0
+INO.US,D,20100727,000000,48,50.4,42.24,48.96,5630.9999977476,0
+INO.US,D,20100728,000000,44.64,47.52,44.64,47.04,4034.4999983862,0
+INO.US,D,20100729,000000,47.04,48,46.08,47.52,3163.5833320679,0
+INO.US,D,20100730,000000,47.04,48.96,47.04,48.48,4029.8333317214,0
+INO.US,D,20100802,000000,49.44,50.4,48,50.4,5842.5833309963,0
+INO.US,D,20100803,000000,50.4,52.8,50.4,51.84,11284.33332882,0
+INO.US,D,20100804,000000,51.84,52.8,51.36,52.32,3289.0833320177,0
+INO.US,D,20100805,000000,54.24,54.24,49.92,49.92,3249.4999987002,0
+INO.US,D,20100806,000000,49.92,49.92,48.48,49.44,3310.5833320091,0
+INO.US,D,20100809,000000,50.88,50.88,48.48,48.96,3607.9166652235,0
+INO.US,D,20100810,000000,48.96,49.92,47.04,48.48,6323.2499974707,0
+INO.US,D,20100811,000000,48.96,48.96,44.16,44.16,6702.7499973189,0
+INO.US,D,20100812,000000,44.64,45.6,42.72,42.72,7861.1666635222,0
+INO.US,D,20100813,000000,42.24,44.16,42.24,42.72,4938.5833313579,0
+INO.US,D,20100816,000000,43.2,45.12,40.8,42.24,7609.0833302897,0
+INO.US,D,20100817,000000,42.24,45.6,42.24,44.16,5854.3333309916,0
+INO.US,D,20100818,000000,44.16,45.12,43.2,43.2,3484.166665273,0
+INO.US,D,20100819,000000,43.2,46.08,42.24,42.72,6463.1666640814,0
+INO.US,D,20100820,000000,42.72,44.16,42.24,43.2,6888.1666639114,0
+INO.US,D,20100823,000000,43.68,44.64,42.24,42.72,4514.3333315276,0
+INO.US,D,20100824,000000,42.24,42.72,40.32,40.8,5383.9166645131,0
+INO.US,D,20100825,000000,40.32,40.32,37.92,39.84,5447.3333311544,0
+INO.US,D,20100826,000000,40.32,40.8,37.92,38.4,5683.4999977266,0
+INO.US,D,20100827,000000,38.4,40.8,37.92,40.8,3357.9166653235,0
+INO.US,D,20100830,000000,40.8,40.8,37.44,37.44,5734.6666643728,0
+INO.US,D,20100831,000000,36.48,37.92,36.48,37.44,9676.4166627961,0
+INO.US,D,20100901,000000,46.08,47.04,43.2,45.6,25940.999989624,0
+INO.US,D,20100902,000000,45.6,48,45.6,47.04,8550.0833299133,0
+INO.US,D,20100903,000000,47.04,48,46.08,47.52,5317.1666645398,0
+INO.US,D,20100907,000000,48,49.44,46.08,48,14053.333327712,0
+INO.US,D,20100908,000000,48,52.8,48,50.88,9140.1666630106,0
+INO.US,D,20100909,000000,52.8,52.8,50.88,51.36,10897.583328974,0
+INO.US,D,20100910,000000,51.36,53.76,50.88,53.28,10349.166662527,0
+INO.US,D,20100913,000000,61.44,61.44,51.36,53.28,37597.499984961,0
+INO.US,D,20100914,000000,52.8,54.72,48.96,52.8,25712.416656382,0
+INO.US,D,20100915,000000,54.72,54.72,50.88,53.28,11953.416661885,0
+INO.US,D,20100916,000000,52.8,53.28,50.88,51.36,6519.9166640587,0
+INO.US,D,20100917,000000,51.36,52.8,50.4,52.32,10392.16666251,0
+INO.US,D,20100920,000000,52.32,53.76,51.84,53.76,11221.666662178,0
+INO.US,D,20100921,000000,53.28,53.76,50.88,51.36,9959.0833293497,0
+INO.US,D,20100922,000000,50.88,52.8,50.88,50.88,4455.833331551,0
+INO.US,D,20100923,000000,50.88,53.28,50.4,52.32,12480.833328341,0
+INO.US,D,20100924,000000,52.8,56.64,52.32,55.68,22463.583324348,0
+INO.US,D,20100927,000000,56.16,60.96,55.68,60.48,18524.99999259,0
+INO.US,D,20100928,000000,64.32,64.32,57.6,59.52,21568.499991373,0
+INO.US,D,20100929,000000,59.52,62.4,59.04,60,10556.916662444,0
+INO.US,D,20100930,000000,62.4,63.36,57.6,60,11162.583328868,0
+INO.US,D,20101001,000000,60,60.96,57.6,60.96,9772.499996091,0
+INO.US,D,20101004,000000,61.92,63.36,57.6,58.08,19211.166658982,0
+INO.US,D,20101005,000000,59.04,62.88,58.08,61.92,15285.249993886,0
+INO.US,D,20101006,000000,62.4,62.88,61.44,62.4,17359.416659723,0
+INO.US,D,20101007,000000,62.4,62.88,60,60.96,5963.0833309481,0
+INO.US,D,20101008,000000,60.48,62.4,59.52,61.44,9730.4999961078,0
+INO.US,D,20101011,000000,61.92,62.4,60.96,61.44,5388.6666645112,0
+INO.US,D,20101012,000000,61.44,61.44,57.6,58.56,21451.24999142,0
+INO.US,D,20101013,000000,59.04,59.52,56.64,58.56,13611.083327889,0
+INO.US,D,20101014,000000,58.56,59.52,57.6,58.56,6830.4999972678,0
+INO.US,D,20101015,000000,59.52,59.52,58.08,58.56,3986.4999984054,0
+INO.US,D,20101018,000000,59.04,59.52,57.6,58.56,12632.83332828,0
+INO.US,D,20101019,000000,58.56,58.56,55.68,56.16,6857.9999972568,0
+INO.US,D,20101020,000000,56.64,57.6,54.72,55.2,8081.8333301006,0
+INO.US,D,20101021,000000,55.68,57.12,54.24,54.72,6249.166664167,0
+INO.US,D,20101022,000000,55.2,57.12,55.2,56.16,3142.3333320764,0
+INO.US,D,20101025,000000,56.16,57.6,55.2,55.68,5427.6666644956,0
+INO.US,D,20101026,000000,55.2,56.16,55.2,55.2,4438.0833315581,0
+INO.US,D,20101027,000000,55.2,56.16,55.2,55.2,2337.8333323982,0
+INO.US,D,20101028,000000,55.68,56.16,55.2,55.2,3316.7499986733,0
+INO.US,D,20101029,000000,55.68,56.16,53.76,54.24,3642.4166652097,0
+INO.US,D,20101101,000000,54.24,56.64,52.8,52.8,3682.2499985271,0
+INO.US,D,20101102,000000,53.28,55.2,53.28,54.72,4531.3333315208,0
+INO.US,D,20101103,000000,54.72,54.72,53.28,54.72,1760.5833326291,0
+INO.US,D,20101104,000000,54.24,56.16,53.76,55.68,7906.666663504,0
+INO.US,D,20101105,000000,56.16,58.08,55.68,58.08,6885.5833305791,0
+INO.US,D,20101108,000000,57.6,59.52,57.6,59.04,5941.4999976234,0
+INO.US,D,20101109,000000,59.04,59.04,56.16,56.64,4306.9166649439,0
+INO.US,D,20101110,000000,57.6,57.6,54.24,55.68,5622.9999977508,0
+INO.US,D,20101111,000000,55.2,57.6,54.24,57.12,7392.4166637097,0
+INO.US,D,20101112,000000,57.12,60,57.12,59.04,12863.499994855,0
+INO.US,D,20101115,000000,59.52,61.92,59.04,60.48,14416.083327567,0
+INO.US,D,20101116,000000,60,64.32,59.04,62.88,15426.416660496,0
+INO.US,D,20101117,000000,62.4,67.68,59.52,60,37915.333318167,0
+INO.US,D,20101118,000000,60,60.48,57.12,59.04,10876.666662316,0
+INO.US,D,20101119,000000,59.04,60,58.08,59.52,4192.2499983231,0
+INO.US,D,20101122,000000,59.52,60,57.6,58.08,4266.8333316266,0
+INO.US,D,20101123,000000,59.04,60,57.6,58.08,5545.4166644485,0
+INO.US,D,20101124,000000,58.08,59.04,57.12,58.08,6822.8333306042,0
+INO.US,D,20101126,000000,58.08,58.08,56.64,57.12,1897.1666659078,0
+INO.US,D,20101129,000000,57.12,57.6,57.12,57.6,4441.9166648899,0
+INO.US,D,20101130,000000,56.64,57.6,56.16,56.64,5920.7499976317,0
+INO.US,D,20101201,000000,57.6,57.6,52.8,53.76,23451.999990619,0
+INO.US,D,20101202,000000,53.28,55.68,53.28,53.76,6694.7499973221,0
+INO.US,D,20101203,000000,53.76,53.76,52.8,53.28,5452.9166644855,0
+INO.US,D,20101206,000000,56.16,56.16,52.8,53.76,9318.4166629393,0
+INO.US,D,20101207,000000,54.24,55.68,53.76,54.72,14457.749994217,0
+INO.US,D,20101208,000000,55.2,57.6,53.76,56.16,12650.583328273,0
+INO.US,D,20101209,000000,57.6,57.6,55.2,56.64,3998.5833317339,0
+INO.US,D,20101210,000000,56.64,56.64,54.24,55.2,8486.4166632721,0
+INO.US,D,20101213,000000,55.68,55.68,52.8,52.8,11755.916661964,0
+INO.US,D,20101214,000000,52.8,54.72,52.8,54.24,8403.9999966384,0
+INO.US,D,20101215,000000,55.2,55.68,54.24,55.2,7791.9999968832,0
+INO.US,D,20101216,000000,55.68,56.16,55.2,56.16,6685.5833306591,0
+INO.US,D,20101217,000000,56.16,57.6,55.68,57.12,8215.9166633803,0
+INO.US,D,20101220,000000,58.08,58.56,55.68,55.68,6627.499997349,0
+INO.US,D,20101221,000000,56.64,56.64,55.2,56.16,6980.4999972078,0
+INO.US,D,20101222,000000,56.16,56.16,54.72,55.68,4746.9999981012,0
+INO.US,D,20101223,000000,55.68,55.68,55.2,55.2,6498.6666640672,0
+INO.US,D,20101227,000000,55.68,57.6,55.2,55.68,7354.4999970582,0
+INO.US,D,20101228,000000,55.68,57.6,55.68,56.64,7418.2499970327,0
+INO.US,D,20101229,000000,56.16,57.12,55.2,55.68,8886.8333297786,0
+INO.US,D,20101230,000000,54.72,56.16,54.72,55.68,4329.7499982681,0
+INO.US,D,20101231,000000,55.68,56.16,55.2,55.2,5250.2499978999,0
+INO.US,D,20110103,000000,55.68,56.64,55.2,56.64,6595.2499973619,0
+INO.US,D,20110104,000000,56.16,59.04,56.16,58.56,14150.666661006,0
+INO.US,D,20110105,000000,58.56,63.84,58.56,63.84,46837.416647932,0
+INO.US,D,20110106,000000,62.88,64.8,60.96,61.92,14706.749994117,0
+INO.US,D,20110107,000000,61.92,63.36,61.92,62.4,13354.916661325,0
+INO.US,D,20110110,000000,62.88,70.56,62.88,66.24,58039.583310118,0
+INO.US,D,20110111,000000,66.24,71.52,64.32,68.64,29676.499988129,0
+INO.US,D,20110112,000000,69.6,71.04,69.12,70.56,25330.749989868,0
+INO.US,D,20110113,000000,72,72.96,70.56,72,23583.666657233,0
+INO.US,D,20110114,000000,72,74.4,70.56,72.96,19063.083325708,0
+INO.US,D,20110118,000000,73.92,74.88,71.04,71.52,21164.916658201,0
+INO.US,D,20110119,000000,71.04,72,65.28,65.28,17650.583326273,0
+INO.US,D,20110120,000000,71.04,71.04,61.44,63.36,13406.166661304,0
+INO.US,D,20110121,000000,64.32,65.28,62.4,62.4,8432.7499966269,0
+INO.US,D,20110124,000000,62.4,63.84,58.56,61.92,20643.833325076,0
+INO.US,D,20110125,000000,61.92,63.36,60.48,62.88,4585.6666648324,0
+INO.US,D,20110126,000000,63.36,66.24,62.88,63.36,6382.1666641138,0
+INO.US,D,20110127,000000,63.84,64.8,62.88,63.84,5547.2499977811,0
+INO.US,D,20110128,000000,63.84,63.84,59.52,59.52,9413.2499962347,0
+INO.US,D,20110131,000000,62.4,63.36,60,60.96,6438.8333307578,0
+INO.US,D,20110201,000000,60.96,62.4,60.96,61.92,4968.6666646792,0
+INO.US,D,20110202,000000,70.08,72,61.92,62.4,36955.499985218,0
+INO.US,D,20110203,000000,62.4,63.36,60.48,61.92,7744.8333302354,0
+INO.US,D,20110204,000000,62.4,63.84,60.96,61.44,4729.6666647748,0
+INO.US,D,20110207,000000,65.28,65.28,61.44,62.4,7746.4999969014,0
+INO.US,D,20110208,000000,62.88,64.8,62.4,64.8,5099.4166646269,0
+INO.US,D,20110209,000000,64.32,64.32,62.88,63.36,4365.4166649205,0
+INO.US,D,20110210,000000,63.36,63.36,61.92,62.4,5360.2499978559,0
+INO.US,D,20110211,000000,62.4,64.32,61.44,64.32,7128.6666638152,0
+INO.US,D,20110214,000000,62.88,64.8,62.4,63.36,5744.7499977021,0
+INO.US,D,20110215,000000,63.84,63.84,61.92,62.88,4630.3333314812,0
+INO.US,D,20110216,000000,62.4,64.32,61.92,62.4,6378.2499974487,0
+INO.US,D,20110218,000000,61.92,61.92,60,60.96,7007.5833305303,0
+INO.US,D,20110222,000000,60.96,61.92,58.56,58.56,8583.4999965666,0
+INO.US,D,20110223,000000,58.56,58.56,55.68,55.68,14322.249994271,0
+INO.US,D,20110224,000000,55.68,56.64,55.2,55.68,5609.8333310894,0
+INO.US,D,20110225,000000,56.16,58.08,55.68,57.6,5250.9166645663,0
+INO.US,D,20110228,000000,57.6,58.08,56.64,56.64,6664.4166640009,0
+INO.US,D,20110301,000000,57.6,57.6,56.16,56.64,5646.9999977412,0
+INO.US,D,20110302,000000,58.56,59.04,57.12,57.6,7281.1666637542,0
+INO.US,D,20110303,000000,57.6,59.52,57.6,59.52,11066.083328907,0
+INO.US,D,20110304,000000,59.52,59.52,57.6,58.56,4418.1666648994,0
+INO.US,D,20110307,000000,58.56,59.52,55.68,55.68,8913.8333297678,0
+INO.US,D,20110308,000000,56.16,57.6,56.16,57.12,4428.333331562,0
+INO.US,D,20110309,000000,57.12,57.6,56.64,56.64,4607.6666648236,0
+INO.US,D,20110310,000000,56.64,57.6,53.28,53.76,20771.666658358,0
+INO.US,D,20110311,000000,53.28,55.2,53.28,54.72,7859.6666635228,0
+INO.US,D,20110314,000000,54.24,54.24,52.8,52.8,6960.833330549,0
+INO.US,D,20110315,000000,52.8,56.64,52.8,54.24,9677.4166627957,0
+INO.US,D,20110316,000000,54.24,54.24,52.8,53.28,6338.1666641314,0
+INO.US,D,20110317,000000,53.28,54.72,52.8,53.28,7087.6666638316,0
+INO.US,D,20110318,000000,53.76,55.2,52.8,53.28,8438.2499966247,0
+INO.US,D,20110321,000000,54.72,58.56,52.8,53.28,6975.9999972096,0
+INO.US,D,20110322,000000,53.28,56.16,52.8,53.28,7411.4999970354,0
+INO.US,D,20110323,000000,51.84,53.76,51.84,52.32,6735.6666639724,0
+INO.US,D,20110324,000000,52.32,54.24,52.32,53.28,7329.4999970682,0
+INO.US,D,20110325,000000,53.76,53.76,52.8,53.76,5799.4999976802,0
+INO.US,D,20110328,000000,55.2,55.2,52.32,53.76,7555.5833303111,0
+INO.US,D,20110329,000000,54.24,54.72,53.76,54.72,4470.9166648783,0
+INO.US,D,20110330,000000,53.76,58.08,53.76,55.68,24756.583323431,0
+INO.US,D,20110331,000000,55.2,56.64,51.84,52.8,29660.333321469,0
+INO.US,D,20110401,000000,53.28,56.16,53.28,53.28,7716.3333302468,0
+INO.US,D,20110404,000000,53.76,55.2,53.28,55.2,5201.9166645859,0
+INO.US,D,20110405,000000,54.72,56.16,54.24,55.68,15401.749993839,0
+INO.US,D,20110406,000000,56.16,56.16,53.76,56.16,6889.2499972443,0
+INO.US,D,20110407,000000,54.72,56.16,53.76,53.76,7349.9166637267,0
+INO.US,D,20110408,000000,53.28,54.72,52.8,54.72,6516.5833307267,0
+INO.US,D,20110411,000000,55.2,55.2,53.28,53.28,5957.8333309502,0
+INO.US,D,20110412,000000,53.28,54.24,52.8,52.8,4633.0833314801,0
+INO.US,D,20110413,000000,53.28,53.28,51.84,52.32,9504.999996198,0
+INO.US,D,20110414,000000,51.84,52.32,50.88,51.36,5049.2499979803,0
+INO.US,D,20110415,000000,50.88,50.88,49.44,49.92,11132.249995547,0
+INO.US,D,20110418,000000,51.36,51.36,45.12,45.12,19062.249992375,0
+INO.US,D,20110419,000000,46.08,46.56,45.12,45.6,8718.4166631793,0
+INO.US,D,20110420,000000,47.04,48,46.08,46.08,6617.8333306862,0
+INO.US,D,20110421,000000,46.08,48,46.08,47.04,5434.6666644928,0
+INO.US,D,20110425,000000,46.56,47.04,45.6,46.08,6240.1666641706,0
+INO.US,D,20110426,000000,45.6,46.56,45.12,45.6,5947.9999976208,0
+INO.US,D,20110427,000000,45.6,46.08,45.12,46.08,6597.1666640278,0
+INO.US,D,20110428,000000,46.08,46.08,45.12,45.6,5056.9999979772,0
+INO.US,D,20110429,000000,45.6,46.08,45.12,45.6,5426.7499978293,0
+INO.US,D,20110502,000000,45.6,45.6,44.16,44.16,4377.5833315823,0
+INO.US,D,20110503,000000,45.12,45.6,43.2,43.2,5440.833331157,0
+INO.US,D,20110504,000000,44.16,46.56,40.8,40.8,6500.2499973999,0
+INO.US,D,20110505,000000,40.8,44.64,40.8,43.68,7269.0833304257,0
+INO.US,D,20110506,000000,44.64,44.64,43.2,43.2,5085.833331299,0
+INO.US,D,20110509,000000,46.56,47.04,42.72,43.2,22090.749991164,0
+INO.US,D,20110510,000000,43.68,46.08,42.24,44.16,11716.66666198,0
+INO.US,D,20110511,000000,45.6,45.6,43.2,43.2,7849.5833301935,0
+INO.US,D,20110512,000000,43.2,44.16,42.72,43.68,5189.6666645908,0
+INO.US,D,20110513,000000,43.68,44.16,42.72,42.72,9817.0833294065,0
+INO.US,D,20110516,000000,44.16,44.16,41.28,41.28,6691.9166639899,0
+INO.US,D,20110517,000000,42.24,42.24,40.32,41.28,8676.9999965292,0
+INO.US,D,20110518,000000,41.28,42.24,40.8,42.24,3472.8333319442,0
+INO.US,D,20110519,000000,42.72,43.2,41.28,41.28,4631.4999981474,0
+INO.US,D,20110520,000000,40.32,42.24,39.84,39.84,5889.7499976441,0
+INO.US,D,20110523,000000,39.84,39.84,36.96,37.44,16217.249993513,0
+INO.US,D,20110524,000000,37.92,38.88,36.96,36.96,12499.666661667,0
+INO.US,D,20110525,000000,36.96,37.44,36.48,36.48,5162.2499979351,0
+INO.US,D,20110526,000000,36,37.44,36,36.48,7747.8333302342,0
+INO.US,D,20110527,000000,36.96,37.44,36.48,36.48,5940.4999976238,0
+INO.US,D,20110531,000000,36.96,36.96,36.48,36.96,8419.2499966323,0
+INO.US,D,20110601,000000,36.96,39.36,36.48,36.96,7016.0833305269,0
+INO.US,D,20110602,000000,36.96,39.84,36.96,37.44,8654.7499965381,0
+INO.US,D,20110603,000000,46.08,46.08,37.44,37.92,9699.2499961203,0
+INO.US,D,20110606,000000,37.44,38.4,36,36,13196.749994721,0
+INO.US,D,20110607,000000,36,37.92,36,36.96,6028.2499975887,0
+INO.US,D,20110608,000000,36.48,36.48,36,36,8201.9166633859,0
+INO.US,D,20110609,000000,36,36.48,35.52,36,4238.5833316379,0
+INO.US,D,20110610,000000,35.52,35.52,31.2,32.64,14715.66666078,0
+INO.US,D,20110613,000000,33.12,33.6,30.72,30.72,13812.499994475,0
+INO.US,D,20110614,000000,32.16,32.16,29.28,31.68,8834.4999964662,0
+INO.US,D,20110615,000000,31.2,32.64,29.28,29.28,7551.7499969793,0
+INO.US,D,20110616,000000,28.8,30.72,28.8,29.76,7480.9999970076,0
+INO.US,D,20110617,000000,29.76,31.68,29.76,30.24,17268.333326426,0
+INO.US,D,20110620,000000,29.76,30.24,27.36,29.28,15215.999993914,0
+INO.US,D,20110621,000000,28.8,31.68,27.84,29.28,14062.499994375,0
+INO.US,D,20110622,000000,29.28,29.28,27.84,27.84,11247.249995501,0
+INO.US,D,20110623,000000,28.32,28.8,26.88,28.32,17554.666659645,0
+INO.US,D,20110624,000000,28.8,30.72,26.88,28.32,194395.66658891,0
+INO.US,D,20110627,000000,28.32,30.24,28.32,29.76,15046.333327315,0
+INO.US,D,20110628,000000,32.16,32.16,26.88,27.36,67071.916639838,0
+INO.US,D,20110629,000000,29.76,29.76,27.84,28.32,56496.833310735,0
+INO.US,D,20110630,000000,30.72,30.72,28.32,28.8,50194.916646589,0
+INO.US,D,20110701,000000,28.8,30.24,28.32,29.28,20067.249991973,0
+INO.US,D,20110705,000000,30.24,33.12,30.24,31.68,49930.083313361,0
+INO.US,D,20110706,000000,33.6,35.04,32.64,33.12,35188.333319258,0
+INO.US,D,20110707,000000,36,39.36,36,37.92,64317.66664094,0
+INO.US,D,20110708,000000,37.92,39.36,36.96,39.36,22705.583324251,0
+INO.US,D,20110711,000000,39.36,39.36,37.44,37.44,13671.249994532,0
+INO.US,D,20110712,000000,37.44,38.4,36.48,36.96,14683.666660793,0
+INO.US,D,20110713,000000,37.92,37.92,34.56,36,15501.666660466,0
+INO.US,D,20110714,000000,38.4,38.4,35.04,35.52,15346.083327195,0
+INO.US,D,20110715,000000,36.96,36.96,33.12,33.6,21956.083324551,0
+INO.US,D,20110718,000000,32.64,33.12,31.68,32.16,7485.1666636726,0
+INO.US,D,20110719,000000,33.6,34.08,32.16,34.08,5558.5833311099,0
+INO.US,D,20110720,000000,34.56,34.56,32.64,32.64,4341.5833315967,0
+INO.US,D,20110721,000000,32.16,33.12,32.16,32.16,5666.2499977335,0
+INO.US,D,20110722,000000,32.64,32.64,31.68,32.64,4042.4166650497,0
+INO.US,D,20110725,000000,32.16,32.64,31.2,31.68,6359.3333307896,0
+INO.US,D,20110726,000000,31.68,32.64,30.72,30.72,7248.6666637672,0
+INO.US,D,20110727,000000,30.72,31.2,28.8,29.76,17830.166659535,0
+INO.US,D,20110728,000000,29.28,31.68,29.28,29.76,7765.5833302271,0
+INO.US,D,20110729,000000,31.2,31.2,29.76,30.72,3099.3333320936,0
+INO.US,D,20110801,000000,31.2,35.04,31.2,33.6,11901.583328573,0
+INO.US,D,20110802,000000,38.4,38.4,32.16,32.16,9033.5833297199,0
+INO.US,D,20110803,000000,33.12,34.08,31.2,31.2,6310.6666641424,0
+INO.US,D,20110804,000000,31.2,32.16,28.8,28.8,13357.33332799,0
+INO.US,D,20110805,000000,28.8,31.2,28.8,28.8,11468.749995413,0
+INO.US,D,20110808,000000,28.8,31.2,27.36,29.28,29171.249988332,0
+INO.US,D,20110809,000000,28.8,31.2,28.32,29.76,12413.499995035,0
+INO.US,D,20110810,000000,30.24,30.72,28.8,29.28,5293.333331216,0
+INO.US,D,20110811,000000,28.8,30.72,28.8,29.76,6420.1666640986,0
+INO.US,D,20110812,000000,29.76,31.2,29.28,29.28,7190.5833304571,0
+INO.US,D,20110815,000000,30.72,33.6,30.24,33.12,8648.0833298741,0
+INO.US,D,20110816,000000,45.12,45.12,32.64,33.6,15570.166660439,0
+INO.US,D,20110817,000000,37.44,37.44,34.08,35.04,6966.3333305468,0
+INO.US,D,20110818,000000,34.08,36.96,30.72,33.12,12594.083328296,0
+INO.US,D,20110819,000000,30.24,32.64,30.24,31.2,4280.9999982876,0
+INO.US,D,20110822,000000,30.72,31.68,29.76,31.2,2056.4166658441,0
+INO.US,D,20110823,000000,30.72,32.16,28.8,32.16,4710.4166647825,0
+INO.US,D,20110824,000000,32.16,32.64,30.72,31.68,5156.4999979374,0
+INO.US,D,20110825,000000,32.16,32.64,31.68,32.16,2327.9999990688,0
+INO.US,D,20110826,000000,32.16,33.12,30.72,33.12,6389.2499974443,0
+INO.US,D,20110829,000000,35.04,35.52,33.6,34.56,9901.3333293728,0
+INO.US,D,20110830,000000,36.96,36.96,33.6,35.52,14918.999994032,0
+INO.US,D,20110831,000000,35.52,36.96,34.56,34.56,10028.499995989,0
+INO.US,D,20110901,000000,34.56,35.04,33.12,33.6,5026.7499979893,0
+INO.US,D,20110902,000000,34.08,34.56,32.64,32.64,3235.9999987056,0
+INO.US,D,20110906,000000,30.72,33.12,30.72,32.64,6085.7499975657,0
+INO.US,D,20110907,000000,31.68,34.56,31.2,34.08,3125.5833320831,0
+INO.US,D,20110908,000000,33.12,34.56,32.16,32.64,2564.166665641,0
+INO.US,D,20110909,000000,31.68,33.12,31.2,31.68,6004.3333309316,0
+INO.US,D,20110912,000000,31.2,33.12,31.2,33.12,3322.3333320044,0
+INO.US,D,20110913,000000,36.96,36.96,34.08,34.08,13309.999994676,0
+INO.US,D,20110914,000000,37.44,37.44,34.56,35.52,6829.4166639349,0
+INO.US,D,20110915,000000,36,36,35.04,35.04,3420.7499986317,0
+INO.US,D,20110916,000000,35.52,36,34.56,34.56,3521.8333319246,0
+INO.US,D,20110919,000000,35.52,35.52,34.08,34.56,2620.9999989516,0
+INO.US,D,20110920,000000,34.08,35.04,34.08,34.08,1867.0833325865,0
+INO.US,D,20110921,000000,34.08,35.04,33.12,33.12,3039.4999987842,0
+INO.US,D,20110922,000000,33.12,33.12,30.24,30.72,9047.4166630477,0
+INO.US,D,20110923,000000,31.2,31.2,29.76,30.24,7494.0833303357,0
+INO.US,D,20110926,000000,29.76,30.72,28.8,29.28,3040.4999987838,0
+INO.US,D,20110927,000000,30.24,30.72,29.28,29.28,8242.9999967028,0
+INO.US,D,20110928,000000,29.76,29.76,27.36,27.36,9879.7499960481,0
+INO.US,D,20110929,000000,27.36,28.8,26.4,28.32,15829.499993668,0
+INO.US,D,20110930,000000,27.84,28.32,25.44,27.36,15875.99999365,0
+INO.US,D,20111003,000000,26.4,27.36,23.04,24,12978.416661475,0
+INO.US,D,20111004,000000,23.04,24.96,20.64,24,9604.2499961583,0
+INO.US,D,20111005,000000,24,26.4,24,26.4,5540.4999977838,0
+INO.US,D,20111006,000000,24,29.76,24,29.76,11012.166662262,0
+INO.US,D,20111007,000000,29.28,30.24,27.84,28.8,5027.1666646558,0
+INO.US,D,20111010,000000,28.8,28.8,26.88,28.8,2786.0833322189,0
+INO.US,D,20111011,000000,29.28,29.76,27.84,28.32,1945.4166658885,0
+INO.US,D,20111012,000000,29.76,29.76,27.84,28.32,2303.333332412,0
+INO.US,D,20111013,000000,27.36,29.28,27.36,28.8,1061.2499995755,0
+INO.US,D,20111014,000000,28.8,29.76,28.8,29.76,2733.9999989064,0
+INO.US,D,20111017,000000,29.76,29.76,28.8,29.28,3471.2499986115,0
+INO.US,D,20111018,000000,28.8,29.76,27.84,28.8,1669.999999332,0
+INO.US,D,20111019,000000,28.8,28.8,28.32,28.8,2165.1666658006,0
+INO.US,D,20111020,000000,28.8,28.8,27.84,28.8,1255.1666661646,0
+INO.US,D,20111021,000000,28.8,28.8,28.32,28.32,1005.833332931,0
+INO.US,D,20111024,000000,28.8,28.8,28.32,28.8,5115.3333312872,0
+INO.US,D,20111025,000000,28.8,33.12,28.32,31.68,17305.999993078,0
+INO.US,D,20111026,000000,33.6,34.08,29.28,31.2,7003.5833305319,0
+INO.US,D,20111027,000000,32.16,32.64,31.2,31.2,2951.666665486,0
+INO.US,D,20111028,000000,31.2,33.6,30.24,31.68,3155.9999987376,0
+INO.US,D,20111031,000000,32.16,32.64,31.2,32.64,1936.4166658921,0
+INO.US,D,20111101,000000,29.76,32.16,29.76,31.2,2436.666665692,0
+INO.US,D,20111102,000000,31.68,32.16,31.2,31.2,777.1666663558,0
+INO.US,D,20111103,000000,32.16,32.16,30.72,31.2,2243.333332436,0
+INO.US,D,20111104,000000,31.2,31.68,28.8,29.76,4114.7499983541,0
+INO.US,D,20111107,000000,29.76,30.24,28.32,28.8,5525.5833311231,0
+INO.US,D,20111108,000000,28.8,29.28,28.32,28.32,3614.2499985543,0
+INO.US,D,20111109,000000,28.8,28.8,28.32,28.32,3037.5833321183,0
+INO.US,D,20111110,000000,28.32,28.32,27.84,27.84,914.3333329676,0
+INO.US,D,20111111,000000,28.8,28.8,27.36,27.84,2985.7499988057,0
+INO.US,D,20111114,000000,27.84,28.32,26.88,27.36,2236.9166657719,0
+INO.US,D,20111115,000000,27.36,29.76,27.36,28.32,1985.0833325393,0
+INO.US,D,20111116,000000,28.32,28.32,26.4,27.36,2657.3333322704,0
+INO.US,D,20111117,000000,28.32,28.32,27.36,27.84,4283.33333162,0
+INO.US,D,20111118,000000,28.32,28.32,26.88,26.88,1622.5833326843,0
+INO.US,D,20111121,000000,27.84,28.8,24.48,25.44,5273.2499978907,0
+INO.US,D,20111122,000000,26.4,26.88,24.48,24.48,7940.2499968239,0
+INO.US,D,20111123,000000,24.96,26.4,24.48,25.44,1417.499999433,0
+INO.US,D,20111125,000000,24.96,25.44,24.96,24.96,553.1666664454,0
+INO.US,D,20111128,000000,25.44,26.4,24.48,24.48,5278.9999978884,0
+INO.US,D,20111129,000000,24.96,24.96,24,24,3433.7499986265,0
+INO.US,D,20111130,000000,24.48,24.96,24,24.96,4144.999998342,0
+INO.US,D,20111201,000000,24.96,24.96,18.72,21.6,40932.58331696,0
+INO.US,D,20111202,000000,21.6,21.6,19.68,19.68,17577.999992969,0
+INO.US,D,20111205,000000,19.68,21.12,19.2,21.12,11536.999995385,0
+INO.US,D,20111206,000000,21.12,21.12,19.2,19.68,10082.3333293,0
+INO.US,D,20111207,000000,20.16,20.16,18.72,19.2,29940.083321357,0
+INO.US,D,20111208,000000,19.2,20.16,18.72,19.68,6757.9166639635,0
+INO.US,D,20111209,000000,19.68,19.68,18.24,19.68,16273.583326824,0
+INO.US,D,20111212,000000,18.24,19.2,17.76,18.72,13164.833328067,0
+INO.US,D,20111213,000000,19.2,19.2,17.76,17.76,14563.999994174,0
+INO.US,D,20111214,000000,17.76,18.24,16.8,17.76,12770.833328225,0
+INO.US,D,20111215,000000,17.76,18.72,17.76,18.72,7732.6666635736,0
+INO.US,D,20111216,000000,18.24,18.72,17.76,17.76,5156.8333312706,0
+INO.US,D,20111219,000000,19.2,19.2,17.76,17.76,6399.5833307735,0
+INO.US,D,20111220,000000,18.72,19.2,18.24,18.72,8497.7499966009,0
+INO.US,D,20111221,000000,19.2,19.2,17.76,18.72,7792.9166635495,0
+INO.US,D,20111222,000000,18.72,18.72,18.24,18.72,4418.2499982327,0
+INO.US,D,20111223,000000,18.24,19.2,17.76,18.72,5653.9166644051,0
+INO.US,D,20111227,000000,18.24,19.2,18.24,19.2,7645.9999969416,0
+INO.US,D,20111228,000000,19.2,21.12,18.72,18.72,22722.499990911,0
+INO.US,D,20111229,000000,19.2,20.64,19.2,20.64,18873.916659117,0
+INO.US,D,20111230,000000,20.64,20.64,20.16,20.64,14221.333327645,0
+INO.US,D,20120103,000000,20.64,21.12,20.16,20.64,9121.666663018,0
+INO.US,D,20120104,000000,21.6,22.08,21.12,21.6,10252.749995899,0
+INO.US,D,20120105,000000,21.6,21.6,20.16,20.64,14402.333327572,0
+INO.US,D,20120106,000000,21.12,21.6,20.64,21.12,3956.666665084,0
+INO.US,D,20120109,000000,21.12,22.08,20.64,21.6,15696.416660388,0
+INO.US,D,20120110,000000,22.56,22.56,20.64,21.6,9363.4166629213,0
+INO.US,D,20120111,000000,20.64,21.6,20.64,20.64,6945.9999972216,0
+INO.US,D,20120112,000000,20.64,21.6,20.64,21.12,8135.7499967457,0
+INO.US,D,20120113,000000,21.12,21.12,20.16,20.64,6746.5833306347,0
+INO.US,D,20120117,000000,20.64,20.64,19.2,20.16,43230.833316041,0
+INO.US,D,20120118,000000,21.6,21.6,20.16,20.16,14485.916660872,0
+INO.US,D,20120119,000000,20.16,20.64,19.68,19.68,14461.916660882,0
+INO.US,D,20120120,000000,20.16,21.12,20.16,20.64,16240.333326837,0
+INO.US,D,20120123,000000,20.64,24.96,20.16,24,37507.999984997,0
+INO.US,D,20120124,000000,24.96,26.88,24.48,25.92,29236.666654972,0
+INO.US,D,20120125,000000,27.84,27.84,24,25.92,11135.499995546,0
+INO.US,D,20120126,000000,26.88,26.88,25.44,26.4,11738.666661971,0
+INO.US,D,20120127,000000,26.4,28.8,25.92,28.8,17149.99999314,0
+INO.US,D,20120130,000000,29.28,29.28,26.4,27.36,10227.249995909,0
+INO.US,D,20120131,000000,30.24,33.12,27.84,32.64,60668.166642399,0
+INO.US,D,20120201,000000,34.08,43.2,33.6,35.52,102039.41662585,0
+INO.US,D,20120202,000000,37.92,37.92,32.16,33.12,30074.416654637,0
+INO.US,D,20120203,000000,34.56,35.04,32.16,32.16,15535.999993786,0
+INO.US,D,20120206,000000,34.08,34.56,30.24,31.68,19764.916658761,0
+INO.US,D,20120207,000000,31.68,34.56,30.24,33.12,23934.749990426,0
+INO.US,D,20120208,000000,33.6,34.56,32.64,33.12,6589.0833306977,0
+INO.US,D,20120209,000000,31.68,34.56,31.68,31.68,7809.999996876,0
+INO.US,D,20120210,000000,31.68,32.64,31.2,31.68,5031.4166646541,0
+INO.US,D,20120213,000000,32.16,34.08,31.68,31.68,8031.666663454,0
+INO.US,D,20120214,000000,32.16,33.12,30.24,30.72,7980.4999968078,0
+INO.US,D,20120215,000000,30.72,31.68,29.28,29.28,14042.499994383,0
+INO.US,D,20120216,000000,28.8,28.8,26.4,26.4,21949.416657887,0
+INO.US,D,20120217,000000,26.4,30.72,25.92,30.24,15990.499993604,0
+INO.US,D,20120221,000000,30.24,31.2,27.84,29.76,10936.333328959,0
+INO.US,D,20120222,000000,31.2,32.16,28.32,28.32,10508.499995797,0
+INO.US,D,20120223,000000,28.32,29.76,28.32,28.32,6821.1666639382,0
+INO.US,D,20120224,000000,29.76,29.76,28.32,28.32,4329.0833316017,0
+INO.US,D,20120227,000000,29.76,29.76,27.84,27.84,7103.2499971587,0
+INO.US,D,20120228,000000,29.76,29.76,27.84,28.8,5449.7499978201,0
+INO.US,D,20120229,000000,28.8,28.8,27.84,27.84,6684.999997326,0
+INO.US,D,20120301,000000,26.88,27.84,26.88,27.36,5423.1666644974,0
+INO.US,D,20120302,000000,28.32,29.76,27.36,29.76,3964.4166650809,0
+INO.US,D,20120305,000000,30.72,31.2,29.76,31.2,10382.666662514,0
+INO.US,D,20120306,000000,31.2,32.16,29.76,30.24,6869.0833305857,0
+INO.US,D,20120307,000000,29.28,31.2,29.28,29.76,3775.0833318233,0
+INO.US,D,20120308,000000,30.72,31.2,29.76,30.72,6498.1666640674,0
+INO.US,D,20120309,000000,29.28,31.2,29.28,30.24,5315.0833312073,0
+INO.US,D,20120312,000000,29.76,30.72,29.28,29.76,4124.4999983502,0
+INO.US,D,20120313,000000,33.12,33.12,29.76,31.2,26520.333322725,0
+INO.US,D,20120314,000000,32.16,32.16,29.28,29.76,8608.6666632232,0
+INO.US,D,20120315,000000,30.72,31.2,28.8,28.8,8083.1666634334,0
+INO.US,D,20120316,000000,28.8,30.24,27.84,27.84,8872.7499964509,0
+INO.US,D,20120319,000000,28.32,28.8,27.84,28.32,2367.4166657197,0
+INO.US,D,20120320,000000,29.28,29.28,28.32,28.8,7689.4999969242,0
+INO.US,D,20120321,000000,31.2,31.2,28.32,29.76,9984.3333293396,0
+INO.US,D,20120322,000000,29.76,30.72,29.28,29.28,11523.583328724,0
+INO.US,D,20120323,000000,29.76,29.76,28.32,29.28,6309.8333308094,0
+INO.US,D,20120326,000000,31.2,32.64,29.76,29.76,24144.499990342,0
+INO.US,D,20120327,000000,31.2,32.16,29.76,32.16,8085.0833300993,0
+INO.US,D,20120328,000000,32.64,34.08,31.2,33.12,14291.583327617,0
+INO.US,D,20120329,000000,33.6,33.6,31.2,31.2,8738.8333298378,0
+INO.US,D,20120330,000000,31.2,32.64,31.2,32.16,6410.2499974359,0
+INO.US,D,20120402,000000,33.6,34.08,32.16,33.12,13520.166661259,0
+INO.US,D,20120403,000000,33.6,33.6,32.64,33.12,6761.7499972953,0
+INO.US,D,20120404,000000,33.6,33.6,30.72,31.68,11129.416662215,0
+INO.US,D,20120405,000000,31.68,31.68,30.24,30.24,10285.833329219,0
+INO.US,D,20120409,000000,31.68,32.64,30.24,31.2,12167.6666618,0
+INO.US,D,20120410,000000,31.68,32.16,28.8,29.76,6476.3333307428,0
+INO.US,D,20120411,000000,29.28,30.24,27.84,28.8,10646.249995742,0
+INO.US,D,20120412,000000,28.32,29.28,28.32,28.8,4607.5833314903,0
+INO.US,D,20120413,000000,28.8,30.24,28.8,29.76,6186.4999975254,0
+INO.US,D,20120416,000000,30.72,30.72,28.32,28.32,4323.9999982704,0
+INO.US,D,20120417,000000,28.8,29.28,28.32,28.8,3410.9999986356,0
+INO.US,D,20120418,000000,28.8,28.8,28.32,28.8,2643.1666656094,0
+INO.US,D,20120419,000000,28.8,28.8,28.32,28.8,4742.7499981029,0
+INO.US,D,20120420,000000,28.32,28.8,27.84,27.84,5602.1666644258,0
+INO.US,D,20120423,000000,27.84,27.84,25.92,26.88,15339.583327198,0
+INO.US,D,20120424,000000,26.88,27.36,25.92,25.92,6308.9999974764,0
+INO.US,D,20120425,000000,26.4,27.84,25.44,25.44,8610.0833298893,0
+INO.US,D,20120426,000000,25.44,26.88,25.44,25.92,6486.3333307388,0
+INO.US,D,20120427,000000,26.4,26.4,25.44,25.92,3895.5833317751,0
+INO.US,D,20120430,000000,24.96,26.88,24.96,25.92,3612.3333318884,0
+INO.US,D,20120501,000000,26.4,27.36,25.92,25.92,7086.9166638319,0
+INO.US,D,20120502,000000,26.88,26.88,25.44,25.44,3209.4166653829,0
+INO.US,D,20120503,000000,25.92,26.4,25.44,25.92,3024.6666654568,0
+INO.US,D,20120504,000000,25.44,26.4,25.44,25.44,3477.3333319424,0
+INO.US,D,20120507,000000,25.44,25.92,24.96,24.96,3099.6666654268,0
+INO.US,D,20120508,000000,25.44,25.92,23.52,24,9019.9166630587,0
+INO.US,D,20120509,000000,24,24.48,23.52,23.52,4790.9166647503,0
+INO.US,D,20120510,000000,21.6,23.52,19.2,23.52,12592.16666163,0
+INO.US,D,20120511,000000,23.52,24,23.52,24,6254.8333308314,0
+INO.US,D,20120514,000000,24,24.48,22.56,23.52,4562.4166648417,0
+INO.US,D,20120515,000000,22.56,24,22.56,23.04,4658.2499981367,0
+INO.US,D,20120516,000000,20.64,23.04,19.68,22.08,14426.749994229,0
+INO.US,D,20120517,000000,22.56,22.56,21.12,21.6,7969.6666634788,0
+INO.US,D,20120518,000000,23.04,23.04,20.64,22.08,7254.166663765,0
+INO.US,D,20120521,000000,21.6,22.08,21.12,22.08,2678.4166655953,0
+INO.US,D,20120522,000000,22.08,22.56,20.64,21.6,4081.0833317009,0
+INO.US,D,20120523,000000,21.6,21.6,20.64,20.64,4837.8333313982,0
+INO.US,D,20120524,000000,21.12,24,21.12,22.08,12456.749995017,0
+INO.US,D,20120525,000000,22.08,22.56,21.12,21.6,4416.3333315668,0
+INO.US,D,20120529,000000,21.6,22.56,21.12,21.12,4248.9999983004,0
+INO.US,D,20120530,000000,21.12,22.08,20.16,20.64,3769.999998492,0
+INO.US,D,20120531,000000,20.64,20.64,19.68,20.16,5545.4166644485,0
+INO.US,D,20120601,000000,20.16,21.6,20.16,20.16,4086.4166650321,0
+INO.US,D,20120604,000000,19.68,19.68,19.2,19.2,7716.8333302466,0
+INO.US,D,20120605,000000,20.16,20.16,18.72,19.2,4170.7499983317,0
+INO.US,D,20120606,000000,19.68,20.16,19.2,19.68,5203.8333312518,0
+INO.US,D,20120607,000000,20.16,21.6,19.68,21.12,4540.9999981836,0
+INO.US,D,20120608,000000,20.16,20.64,19.2,20.16,4079.2499983683,0
+INO.US,D,20120611,000000,19.2,20.64,19.2,19.68,6832.5833306003,0
+INO.US,D,20120612,000000,20.64,21.12,19.2,20.64,3613.9999985544,0
+INO.US,D,20120613,000000,20.64,21.12,18.24,19.2,8354.166663325,0
+INO.US,D,20120614,000000,19.2,20.16,19.2,19.68,4653.5833314719,0
+INO.US,D,20120615,000000,19.68,20.64,19.2,19.2,3306.9166653439,0
+INO.US,D,20120618,000000,19.68,20.16,19.2,19.68,2039.3333325176,0
+INO.US,D,20120619,000000,19.68,20.64,19.2,20.64,6272.9166641575,0
+INO.US,D,20120620,000000,20.16,22.08,19.68,22.08,7301.4166637461,0
+INO.US,D,20120621,000000,23.04,25.92,21.6,24.96,8572.7499965709,0
+INO.US,D,20120622,000000,24.96,24.96,22.08,23.52,7104.2499971583,0
+INO.US,D,20120625,000000,26.88,26.88,22.08,22.08,3069.5833321055,0
+INO.US,D,20120626,000000,22.08,22.08,20.16,20.64,2293.6666657492,0
+INO.US,D,20120627,000000,21.6,22.08,20.64,22.08,3090.6666654304,0
+INO.US,D,20120628,000000,22.08,23.04,21.6,22.56,661.1666664022,0
+INO.US,D,20120629,000000,22.56,23.04,21.6,22.08,1039.5833329175,0
+INO.US,D,20120702,000000,21.6,22.56,21.12,22.08,781.666666354,0
+INO.US,D,20120703,000000,21.6,23.04,21.6,22.56,2143.333332476,0
+INO.US,D,20120705,000000,21.6,23.52,21.6,23.04,2695.4166655885,0
+INO.US,D,20120706,000000,24,24,23.52,23.52,3616.1666652202,0
+INO.US,D,20120709,000000,24,24,23.04,23.04,3339.3333319976,0
+INO.US,D,20120710,000000,23.52,23.52,22.56,23.04,2015.7499991937,0
+INO.US,D,20120711,000000,23.04,23.04,21.6,21.6,4442.7499982229,0
+INO.US,D,20120712,000000,21.6,22.56,21.6,22.08,1650.4999993398,0
+INO.US,D,20120713,000000,22.08,23.04,22.08,23.04,1925.2499992299,0
+INO.US,D,20120716,000000,23.04,24.48,22.56,24,6310.4166641425,0
+INO.US,D,20120717,000000,24,24.96,24,24,3495.6666652684,0
+INO.US,D,20120718,000000,24.96,28.32,23.04,26.4,14829.416660735,0
+INO.US,D,20120719,000000,26.4,27.36,25.92,26.88,12090.66666183,0
+INO.US,D,20120720,000000,27.36,27.36,23.52,24.96,6093.333330896,0
+INO.US,D,20120723,000000,26.4,26.4,23.04,24,6194.3333308556,0
+INO.US,D,20120724,000000,24,24,22.56,22.56,3132.0833320805,0
+INO.US,D,20120725,000000,23.52,23.52,21.6,21.6,5049.2499979803,0
+INO.US,D,20120726,000000,22.08,23.04,21.6,22.56,4366.0833315869,0
+INO.US,D,20120727,000000,23.04,23.04,21.6,22.08,2647.8333322742,0
+INO.US,D,20120730,000000,22.08,24,22.08,23.52,4983.6666646732,0
+INO.US,D,20120731,000000,24,24,21.6,23.04,7993.2499968027,0
+INO.US,D,20120801,000000,25.44,25.44,21.6,24,4461.4166648821,0
+INO.US,D,20120802,000000,24,24,23.04,24,5119.6666646188,0
+INO.US,D,20120803,000000,24.48,24.96,23.52,24.96,5176.8333312626,0
+INO.US,D,20120806,000000,25.44,25.92,24,25.44,3535.9999985856,0
+INO.US,D,20120807,000000,24.96,27.36,24.96,26.88,8499.3333299336,0
+INO.US,D,20120808,000000,26.88,26.88,25.44,25.92,1859.166665923,0
+INO.US,D,20120809,000000,26.4,26.4,25.44,26.4,2273.1666657574,0
+INO.US,D,20120810,000000,25.44,26.4,25.44,26.4,2502.8333323322,0
+INO.US,D,20120813,000000,26.4,27.84,25.92,26.88,5299.4166645469,0
+INO.US,D,20120814,000000,27.36,27.36,25.44,25.92,5432.6666644936,0
+INO.US,D,20120815,000000,28.32,28.32,25.92,26.4,3500.0833319333,0
+INO.US,D,20120816,000000,25.92,26.4,25.44,25.44,3121.2499987515,0
+INO.US,D,20120817,000000,25.44,26.4,24.96,26.4,2490.4166656705,0
+INO.US,D,20120820,000000,27.36,27.84,24.96,27.36,10401.999995839,0
+INO.US,D,20120821,000000,27.36,27.36,26.4,26.88,2945.1666654886,0
+INO.US,D,20120822,000000,26.4,27.36,25.92,26.88,6989.6666638708,0
+INO.US,D,20120823,000000,26.88,26.88,25.92,26.88,4061.1666650422,0
+INO.US,D,20120824,000000,25.92,29.28,25.92,28.32,21602.833324692,0
+INO.US,D,20120827,000000,28.32,29.28,27.84,28.32,6092.499997563,0
+INO.US,D,20120828,000000,28.32,28.32,27.36,27.36,3936.4166650921,0
+INO.US,D,20120829,000000,27.36,28.8,27.36,27.84,4785.4999980858,0
+INO.US,D,20120830,000000,28.8,28.8,26.4,26.4,7252.499997099,0
+INO.US,D,20120831,000000,26.88,27.36,25.92,26.4,5022.8333313242,0
+INO.US,D,20120904,000000,26.4,26.4,24.48,25.92,10105.499995958,0
+INO.US,D,20120905,000000,25.92,26.4,25.44,25.92,4465.2499982139,0
+INO.US,D,20120906,000000,28.32,28.8,25.44,26.4,57522.499976991,0
+INO.US,D,20120907,000000,27.36,27.84,26.88,27.36,11333.5833288,0
+INO.US,D,20120910,000000,28.32,29.76,27.84,29.28,20200.416658587,0
+INO.US,D,20120911,000000,28.8,29.76,28.32,29.28,11536.666662052,0
+INO.US,D,20120912,000000,29.28,29.76,28.32,28.32,6867.1666639198,0
+INO.US,D,20120913,000000,29.28,29.76,27.84,28.32,12716.083328247,0
+INO.US,D,20120914,000000,28.32,29.76,27.84,27.84,4493.333331536,0
+INO.US,D,20120917,000000,29.28,29.28,28.32,29.28,8931.2499964275,0
+INO.US,D,20120918,000000,29.28,30.72,28.8,30.24,21375.666658116,0
+INO.US,D,20120919,000000,30.72,32.16,30.24,30.72,17974.333326144,0
+INO.US,D,20120920,000000,31.68,31.68,29.76,30.24,12712.999994915,0
+INO.US,D,20120921,000000,30.24,30.24,28.8,28.8,11284.08332882,0
+INO.US,D,20120924,000000,28.8,30.24,28.8,29.76,10887.333328978,0
+INO.US,D,20120925,000000,31.2,31.2,28.8,28.8,7419.166663699,0
+INO.US,D,20120926,000000,28.8,29.76,24.48,27.84,15911.083326969,0
+INO.US,D,20120927,000000,27.84,29.76,27.84,28.8,5496.3333311348,0
+INO.US,D,20120928,000000,27.84,28.8,27.84,27.84,4952.4166646857,0
+INO.US,D,20121001,000000,28.32,29.28,28.32,29.28,4743.1666647694,0
+INO.US,D,20121002,000000,28.8,29.76,26.88,28.32,6581.4999973674,0
+INO.US,D,20121003,000000,27.84,29.28,27.84,28.32,3968.8333317458,0
+INO.US,D,20121004,000000,30.24,31.2,28.32,28.32,15180.999993928,0
+INO.US,D,20121005,000000,31.2,31.2,28.8,29.76,13310.416661343,0
+INO.US,D,20121008,000000,30.72,31.2,29.28,29.76,7002.4166638657,0
+INO.US,D,20121009,000000,29.76,30.72,28.8,29.28,8691.8333298566,0
+INO.US,D,20121010,000000,30.24,36.48,29.28,33.6,118685.83328586,0
+INO.US,D,20121011,000000,34.56,35.52,33.12,34.08,52031.249979188,0
+INO.US,D,20121012,000000,35.04,35.04,32.64,34.08,16427.999993429,0
+INO.US,D,20121015,000000,34.08,34.08,31.2,32.16,19637.666658812,0
+INO.US,D,20121016,000000,34.08,34.08,31.68,33.12,15221.333327245,0
+INO.US,D,20121017,000000,33.12,33.12,29.76,30.24,18067.16665944,0
+INO.US,D,20121018,000000,35.52,35.52,29.76,32.64,15545.916660448,0
+INO.US,D,20121019,000000,33.6,33.6,31.2,33.12,10552.416662446,0
+INO.US,D,20121022,000000,36,36,33.12,34.56,22382.499991047,0
+INO.US,D,20121023,000000,34.56,35.04,33.6,34.56,23975.833323743,0
+INO.US,D,20121024,000000,34.08,34.56,33.12,34.56,8525.833329923,0
+INO.US,D,20121025,000000,34.56,34.56,34.08,34.56,4781.9999980872,0
+INO.US,D,20121026,000000,34.56,34.56,33.12,33.6,8963.9999964144,0
+INO.US,D,20121031,000000,33.6,34.56,33.6,34.56,4730.9999981076,0
+INO.US,D,20121101,000000,34.08,34.56,33.6,33.6,5542.1666644498,0
+INO.US,D,20121102,000000,33.6,34.56,32.16,32.16,12238.166661771,0
+INO.US,D,20121105,000000,33.6,33.6,32.16,32.64,5065.4166646405,0
+INO.US,D,20121106,000000,32.64,33.12,31.2,31.68,9790.0833294173,0
+INO.US,D,20121107,000000,33.12,33.12,31.2,32.16,8228.4999967086,0
+INO.US,D,20121108,000000,31.2,31.2,28.32,29.28,29952.166654686,0
+INO.US,D,20121109,000000,29.28,29.28,25.92,25.92,29649.166654807,0
+INO.US,D,20121112,000000,29.28,29.28,26.4,27.36,18324.666659337,0
+INO.US,D,20121113,000000,26.4,28.32,24.96,25.44,25356.833323191,0
+INO.US,D,20121114,000000,24.96,27.36,22.56,24,34868.083319386,0
+INO.US,D,20121115,000000,24,24,21.12,21.6,33749.833319833,0
+INO.US,D,20121116,000000,21.6,24.48,21.6,23.52,22645.833324275,0
+INO.US,D,20121119,000000,24,24,22.08,22.08,13520.999994592,0
+INO.US,D,20121120,000000,21.6,24,21.6,22.56,7689.4999969242,0
+INO.US,D,20121121,000000,24,24,22.08,22.56,12421.249995032,0
+INO.US,D,20121123,000000,22.56,24,22.56,23.04,6561.3333307088,0
+INO.US,D,20121126,000000,23.52,24,22.08,22.08,16197.416660188,0
+INO.US,D,20121127,000000,23.04,24.96,22.56,24,54046.999978381,0
+INO.US,D,20121128,000000,25.44,27.36,24.96,25.92,79025.916635056,0
+INO.US,D,20121129,000000,26.88,27.36,25.44,25.44,40204.749983918,0
+INO.US,D,20121130,000000,26.4,26.88,24.48,24.96,42033.749983187,0
+INO.US,D,20121203,000000,26.4,26.88,25.44,25.92,13827.249994469,0
+INO.US,D,20121204,000000,27.84,27.84,25.44,25.44,28670.416655199,0
+INO.US,D,20121205,000000,27.36,27.36,24.96,25.44,17759.33332623,0
+INO.US,D,20121206,000000,25.44,26.88,24,24.48,69634.499972146,0
+INO.US,D,20121207,000000,24.48,24.96,23.04,23.04,36485.749985406,0
+INO.US,D,20121210,000000,24.96,24.96,22.08,23.04,31493.166654069,0
+INO.US,D,20121211,000000,24,24.96,22.56,23.52,23111.166657422,0
+INO.US,D,20121212,000000,23.52,24.48,23.04,23.52,36230.166652175,0
+INO.US,D,20121213,000000,23.52,24.48,22.56,24,37420.249985032,0
+INO.US,D,20121214,000000,24,24,22.56,23.52,23082.499990767,0
+INO.US,D,20121217,000000,23.52,25.92,23.04,24.48,33921.916653098,0
+INO.US,D,20121218,000000,25.44,25.92,24.48,24.96,14411.833327569,0
+INO.US,D,20121219,000000,25.44,25.44,24,24.96,9858.5833293899,0
+INO.US,D,20121220,000000,24.96,24.96,24.48,24.48,6109.166664223,0
+INO.US,D,20121221,000000,24,24.96,23.04,24.96,17912.083326169,0
+INO.US,D,20121224,000000,24.96,26.88,24,24,3409.4166653029,0
+INO.US,D,20121226,000000,24,24.48,23.52,24,7150.6666638064,0
+INO.US,D,20121227,000000,24.96,24.96,23.52,23.52,9853.6666627252,0
+INO.US,D,20121228,000000,23.52,24,23.04,23.52,8240.4166633705,0
+INO.US,D,20121231,000000,22.08,24,22.08,24,11497.166662068,0
+INO.US,D,20130102,000000,24,24.96,24,24,13745.249994502,0
+INO.US,D,20130103,000000,24.96,24.96,24,24.96,14510.083327529,0
+INO.US,D,20130104,000000,24.96,25.92,24.48,25.44,16893.749993243,0
+INO.US,D,20130107,000000,28.8,30.24,25.92,29.76,84046.749966381,0
+INO.US,D,20130108,000000,29.76,33.12,29.28,29.76,63512.749974595,0
+INO.US,D,20130109,000000,32.64,32.64,28.8,30.24,38657.499984537,0
+INO.US,D,20130110,000000,30.24,30.72,29.28,29.76,16875.583326583,0
+INO.US,D,20130111,000000,30.24,31.2,27.84,28.8,30470.083321145,0
+INO.US,D,20130114,000000,30.24,30.72,29.28,30.72,18254.499992698,0
+INO.US,D,20130115,000000,32.16,32.64,31.2,32.16,44311.166648942,0
+INO.US,D,20130116,000000,32.64,33.12,31.2,32.16,39543.083317516,0
+INO.US,D,20130117,000000,32.64,34.56,31.68,34.56,73470.999970612,0
+INO.US,D,20130118,000000,35.52,36,34.08,34.56,64450.666640886,0
+INO.US,D,20130122,000000,34.56,35.52,33.6,34.56,49709.916646783,0
+INO.US,D,20130123,000000,34.56,35.04,31.68,33.12,64233.416640973,0
+INO.US,D,20130124,000000,33.12,33.12,29.76,31.2,34745.333319435,0
+INO.US,D,20130125,000000,31.2,31.68,29.76,30.24,29187.583321658,0
+INO.US,D,20130128,000000,30.24,32.16,29.76,31.2,21167.583324866,0
+INO.US,D,20130129,000000,32.64,33.12,31.2,31.68,19429.666658895,0
+INO.US,D,20130130,000000,32.64,32.64,30.24,30.72,13624.333327884,0
+INO.US,D,20130131,000000,32.16,33.12,31.2,31.2,21165.333324867,0
+INO.US,D,20130201,000000,33.12,35.04,33.12,34.08,67983.666639473,0
+INO.US,D,20130204,000000,34.56,35.04,34.08,34.56,27922.499988831,0
+INO.US,D,20130205,000000,35.52,38.88,35.04,38.4,113914.33328777,0
+INO.US,D,20130206,000000,38.88,39.84,36,39.36,93604.833295891,0
+INO.US,D,20130207,000000,39.36,39.36,36.96,37.44,37892.083318177,0
+INO.US,D,20130208,000000,37.92,38.4,36.48,36.96,29988.749988005,0
+INO.US,D,20130211,000000,37.44,38.4,36,36.96,19594.083325496,0
+INO.US,D,20130212,000000,37.44,38.4,34.56,34.56,44725.666648776,0
+INO.US,D,20130213,000000,34.56,36.48,34.56,35.04,19738.333325438,0
+INO.US,D,20130214,000000,35.52,35.52,34.56,35.04,11785.916661952,0
+INO.US,D,20130215,000000,35.52,35.52,34.56,35.04,11989.249995204,0
+INO.US,D,20130219,000000,36,36,35.52,35.52,19514.999992194,0
+INO.US,D,20130220,000000,36,37.44,35.04,35.04,39136.333317679,0
+INO.US,D,20130221,000000,35.52,35.52,32.16,34.08,43108.83331609,0
+INO.US,D,20130222,000000,34.08,34.08,32.64,32.64,13092.91666143,0
+INO.US,D,20130225,000000,33.12,33.6,31.2,31.2,21655.249991338,0
+INO.US,D,20130226,000000,32.64,33.12,31.2,31.68,11426.583328763,0
+INO.US,D,20130227,000000,33.12,33.6,31.68,32.64,12898.583328174,0
+INO.US,D,20130228,000000,33.12,33.6,31.68,33.12,11527.833328722,0
+INO.US,D,20130301,000000,32.16,33.12,32.16,32.16,9526.5833295227,0
+INO.US,D,20130304,000000,32.16,33.6,31.2,32.64,9407.9166629035,0
+INO.US,D,20130305,000000,33.6,33.6,32.16,32.64,13233.666661373,0
+INO.US,D,20130306,000000,33.12,34.08,32.64,33.12,12432.083328361,0
+INO.US,D,20130307,000000,24.96,25.92,24.48,24.96,188825.24992447,0
+INO.US,D,20130308,000000,25.92,25.92,24.96,25.92,60390.749975844,0
+INO.US,D,20130311,000000,25.92,27.36,25.44,25.44,62283.08330842,0
+INO.US,D,20130312,000000,26.4,26.4,25.44,25.92,34388.833319578,0
+INO.US,D,20130313,000000,25.92,26.4,25.92,25.92,62377.083308383,0
+INO.US,D,20130314,000000,26.4,26.4,25.44,25.44,60378.083309182,0
+INO.US,D,20130315,000000,25.92,25.92,25.44,25.92,25696.249989722,0
+INO.US,D,20130318,000000,25.92,25.92,25.44,25.44,27332.166655734,0
+INO.US,D,20130319,000000,25.44,25.92,25.44,25.44,45477.916648476,0
+INO.US,D,20130320,000000,25.44,25.92,24.48,24.48,41327.416650136,0
+INO.US,D,20130321,000000,24.96,25.44,24.96,25.44,39160.916651002,0
+INO.US,D,20130322,000000,25.92,27.84,25.44,27.84,48338.333313998,0
+INO.US,D,20130325,000000,26.4,26.88,25.92,26.88,50788.416646351,0
+INO.US,D,20130326,000000,26.88,27.36,26.4,26.88,57106.749977157,0
+INO.US,D,20130327,000000,27.36,28.8,26.88,28.32,84952.166632686,0
+INO.US,D,20130328,000000,28.32,30.24,28.32,28.32,74647.333303474,0
+INO.US,D,20130401,000000,28.8,29.76,26.88,27.36,38381.666651314,0
+INO.US,D,20130402,000000,24.96,24.96,23.52,24.96,104961.66662468,0
+INO.US,D,20130403,000000,24.48,25.44,24.48,24.48,31008.08332093,0
+INO.US,D,20130404,000000,24.48,24.96,24.48,24.48,33105.416653425,0
+INO.US,D,20130405,000000,24.48,25.44,24.48,24.96,35222.833319244,0
+INO.US,D,20130408,000000,25.44,26.4,24.96,26.4,37833.916651533,0
+INO.US,D,20130409,000000,26.4,26.88,25.92,25.92,36351.666652126,0
+INO.US,D,20130410,000000,26.88,27.84,26.4,27.36,44364.416648921,0
+INO.US,D,20130411,000000,27.84,28.32,27.36,28.32,44179.333315662,0
+INO.US,D,20130412,000000,28.8,28.8,27.84,27.84,16307.083326811,0
+INO.US,D,20130415,000000,27.84,27.84,25.92,25.92,37975.333318143,0
+INO.US,D,20130416,000000,26.88,27.84,25.92,25.92,26223.583322844,0
+INO.US,D,20130417,000000,26.4,27.36,25.92,27.36,20811.999991675,0
+INO.US,D,20130418,000000,28.32,28.32,26.4,26.88,55926.499977629,0
+INO.US,D,20130419,000000,27.36,27.84,26.4,26.88,22740.083324237,0
+INO.US,D,20130422,000000,27.36,27.84,26.88,26.88,13665.083327867,0
+INO.US,D,20130423,000000,27.36,27.84,26.88,26.88,11342.41666213,0
+INO.US,D,20130424,000000,26.4,27.84,26.4,27.84,17487.749993005,0
+INO.US,D,20130425,000000,28.32,28.32,27.84,28.32,24503.166656865,0
+INO.US,D,20130426,000000,28.32,28.8,27.84,28.32,38829.999984468,0
+INO.US,D,20130429,000000,28.8,30.72,28.32,30.24,61774.833308623,0
+INO.US,D,20130430,000000,30.72,31.2,28.32,29.28,55527.333311122,0
+INO.US,D,20130501,000000,29.28,29.76,28.32,28.8,19141.833325677,0
+INO.US,D,20130502,000000,28.8,29.76,28.8,29.28,13314.833328007,0
+INO.US,D,20130503,000000,29.76,29.76,28.32,28.8,23425.583323963,0
+INO.US,D,20130506,000000,28.32,29.76,28.32,28.8,17155.166659805,0
+INO.US,D,20130507,000000,28.8,29.28,28.8,28.8,12993.749994803,0
+INO.US,D,20130508,000000,29.28,29.76,28.8,28.8,10929.749995628,0
+INO.US,D,20130509,000000,28.8,29.76,28.8,29.28,9996.5833293347,0
+INO.US,D,20130510,000000,29.28,29.76,28.8,29.76,17422.583326364,0
+INO.US,D,20130513,000000,28.8,29.76,28.8,29.76,16181.583326861,0
+INO.US,D,20130514,000000,31.2,33.12,30.72,31.68,107218.91662378,0
+INO.US,D,20130515,000000,32.16,32.64,31.68,31.68,33916.833319767,0
+INO.US,D,20130516,000000,31.68,32.16,30.24,31.68,33218.916653379,0
+INO.US,D,20130517,000000,32.64,32.64,31.2,32.16,36342.499985463,0
+INO.US,D,20130520,000000,33.12,33.12,32.16,32.64,35724.666652377,0
+INO.US,D,20130521,000000,32.16,34.56,32.16,34.08,57507.499976997,0
+INO.US,D,20130522,000000,34.56,35.04,33.6,33.6,42005.499983198,0
+INO.US,D,20130523,000000,33.6,33.6,32.16,33.12,40383.249983847,0
+INO.US,D,20130524,000000,33.6,34.08,32.64,34.08,17541.333326317,0
+INO.US,D,20130528,000000,34.56,34.56,33.12,33.12,28747.249988501,0
+INO.US,D,20130529,000000,34.56,34.56,32.64,32.64,25381.833323181,0
+INO.US,D,20130530,000000,32.64,33.6,32.64,33.6,12809.58332821,0
+INO.US,D,20130531,000000,33.12,33.6,32.64,32.64,21733.416657973,0
+INO.US,D,20130603,000000,32.16,32.64,31.2,31.2,36925.166651897,0
+INO.US,D,20130604,000000,31.2,32.64,31.2,32.64,11805.916661944,0
+INO.US,D,20130605,000000,33.12,33.12,31.68,32.16,16447.333326754,0
+INO.US,D,20130606,000000,32.16,33.12,31.68,32.64,16756.499993297,0
+INO.US,D,20130607,000000,32.64,33.6,32.16,32.16,7935.1666634926,0
+INO.US,D,20130610,000000,32.16,32.64,31.68,31.68,16353.666660125,0
+INO.US,D,20130611,000000,31.68,31.68,30.72,30.72,21871.833324585,0
+INO.US,D,20130612,000000,30.72,31.2,30.72,30.72,20242.999991903,0
+INO.US,D,20130613,000000,31.2,31.2,29.28,29.76,31072.249987571,0
+INO.US,D,20130614,000000,32.64,33.12,30.72,32.16,54872.166644718,0
+INO.US,D,20130617,000000,32.64,33.6,32.16,32.64,34091.249986364,0
+INO.US,D,20130618,000000,32.64,33.6,32.64,33.6,23009.166657463,0
+INO.US,D,20130619,000000,31.68,33.6,31.68,33.6,15799.416660347,0
+INO.US,D,20130620,000000,33.12,33.12,31.68,31.68,22804.416657545,0
+INO.US,D,20130621,000000,32.16,33.6,31.68,33.12,17494.666659669,0
+INO.US,D,20130624,000000,33.12,33.6,31.68,33.6,14984.916660673,0
+INO.US,D,20130625,000000,33.6,34.08,33.6,33.6,46663.583314668,0
+INO.US,D,20130626,000000,34.08,36,33.6,36,65960.999973616,0
+INO.US,D,20130627,000000,36.96,37.44,35.52,36,71192.749971523,0
+INO.US,D,20130628,000000,36.96,38.4,36.48,38.4,65328.416640535,0
+INO.US,D,20130701,000000,39.36,48,39.36,42.72,221464.33324475,0
+INO.US,D,20130702,000000,45.12,46.08,40.8,41.76,136372.74994545,0
+INO.US,D,20130703,000000,40.8,42.24,38.4,40.8,75931.666636294,0
+INO.US,D,20130705,000000,42.24,42.24,39.36,40.8,49954.916646685,0
+INO.US,D,20130708,000000,43.68,48.48,43.2,45.6,205258.83325123,0
+INO.US,D,20130709,000000,46.56,57.6,46.08,56.64,198787.58325382,0
+INO.US,D,20130710,000000,65.76,75.36,63.36,70.56,685141.83305928,0
+INO.US,D,20130711,000000,69.12,71.04,56.16,62.4,432201.74982712,0
+INO.US,D,20130712,000000,60,61.44,53.76,59.04,210456.24991582,0
+INO.US,D,20130715,000000,56.64,63.36,54.24,61.92,149195.24994032,0
+INO.US,D,20130716,000000,62.4,64.32,58.08,59.52,99210.166626983,0
+INO.US,D,20130717,000000,60,60,56.64,57.6,91593.833296696,0
+INO.US,D,20130718,000000,63.36,63.84,58.56,60,122851.33328419,0
+INO.US,D,20130719,000000,60.48,60.48,57.6,59.52,51445.749979422,0
+INO.US,D,20130722,000000,60,61.92,59.52,60.48,47746.333314235,0
+INO.US,D,20130723,000000,61.44,61.92,60,60.96,46767.66664796,0
+INO.US,D,20130724,000000,64.32,68.16,63.84,66.72,187720.16659158,0
+INO.US,D,20130725,000000,67.2,72,67.2,71.52,167124.08326648,0
+INO.US,D,20130726,000000,71.52,72,64.8,69.12,112670.6666216,0
+INO.US,D,20130729,000000,72,72,67.2,69.6,85342.583299196,0
+INO.US,D,20130730,000000,71.04,89.76,69.12,89.76,314996.999874,0
+INO.US,D,20130731,000000,85.92,105.6,81.6,84,707561.16638364,0
+INO.US,D,20130801,000000,92.16,99.36,87.36,93.6,258473.08322994,0
+INO.US,D,20130802,000000,96,101.28,93.6,99.84,204318.74991827,0
+INO.US,D,20130805,000000,107.52,144,104.64,144,470829.66647833,0
+INO.US,D,20130806,000000,135.36,145.44,110.4,124.8,615559.41642044,0
+INO.US,D,20130807,000000,109.92,109.92,84.96,92.16,589613.49976415,0
+INO.US,D,20130808,000000,100.32,105.12,96.48,101.76,204287.74991828,0
+INO.US,D,20130809,000000,96,98.88,89.76,92.16,181536.74992739,0
+INO.US,D,20130812,000000,71.52,81.12,68.16,73.44,358980.16652307,0
+INO.US,D,20130813,000000,77.28,78.72,70.56,73.44,134394.91661291,0
+INO.US,D,20130814,000000,73.92,74.4,72,72.48,79490.749968204,0
+INO.US,D,20130815,000000,84,85.92,74.4,76.32,227183.91657579,0
+INO.US,D,20130816,000000,74.4,74.4,65.28,69.12,209175.24991633,0
+INO.US,D,20130819,000000,70.08,70.08,63.36,65.28,101734.49995931,0
+INO.US,D,20130820,000000,64.8,64.8,58.56,60.96,183913.74992643,0
+INO.US,D,20130821,000000,60.96,81.6,60.48,80.64,352670.49985893,0
+INO.US,D,20130822,000000,77.28,91.2,72.48,76.8,364170.74985433,0
+INO.US,D,20130823,000000,84,85.44,76.8,79.68,175427.9165965,0
+INO.US,D,20130826,000000,82.08,87.36,80.16,82.56,115387.33328718,0
+INO.US,D,20130827,000000,82.08,83.52,79.2,79.2,70812.083305009,0
+INO.US,D,20130828,000000,80.64,82.56,79.2,79.2,47622.333314284,0
+INO.US,D,20130829,000000,83.04,84,79.68,82.08,66865.91663992,0
+INO.US,D,20130830,000000,83.52,85.92,80.64,81.6,81644.499967342,0
+INO.US,D,20130903,000000,85.92,96,83.04,92.16,237482.58323834,0
+INO.US,D,20130904,000000,96,103.2,95.04,96.96,288916.6665511,0
+INO.US,D,20130905,000000,97.44,102.72,97.44,101.28,146981.08327454,0
+INO.US,D,20130906,000000,104.64,117.6,101.28,116.64,336536.16653205,0
+INO.US,D,20130909,000000,128.16,132,96,106.56,694117.58305569,0
+INO.US,D,20130910,000000,137.76,140.16,113.76,122.4,751959.41636588,0
+INO.US,D,20130911,000000,123.84,124.8,115.2,117.6,268189.24989272,0
+INO.US,D,20130912,000000,113.28,117.6,106.56,107.04,318708.66653918,0
+INO.US,D,20130913,000000,107.52,115.2,107.04,112.8,194792.99992208,0
+INO.US,D,20130916,000000,118.08,121.92,114.24,117.12,269434.74989223,0
+INO.US,D,20130917,000000,117.6,120,112.32,112.8,120654.99995174,0
+INO.US,D,20130918,000000,115.2,116.16,109.92,113.28,102044.58329252,0
+INO.US,D,20130919,000000,115.2,115.68,111.36,111.84,74684.499970126,0
+INO.US,D,20130920,000000,112.8,113.28,103.68,104.64,160857.33326899,0
+INO.US,D,20130923,000000,106.56,112.32,98.88,103.2,147430.41660769,0
+INO.US,D,20130924,000000,109.92,110.4,102.24,102.24,125238.4999499,0
+INO.US,D,20130925,000000,105.12,107.52,101.76,104.64,95267.999961893,0
+INO.US,D,20130926,000000,107.04,108,104.64,106.56,64368.166640919,0
+INO.US,D,20130927,000000,105.12,106.56,102.72,103.68,63461.999974615,0
+INO.US,D,20130930,000000,98.4,102.72,96.96,99.36,111560.33328871,0
+INO.US,D,20131001,000000,99.36,103.68,99.36,102.24,62947.666641488,0
+INO.US,D,20131002,000000,100.8,102.72,99.36,99.84,47779.749980888,0
+INO.US,D,20131003,000000,99.84,101.76,98.4,99.84,54001.499978399,0
+INO.US,D,20131004,000000,100.8,107.52,99.84,106.08,116604.49995336,0
+INO.US,D,20131007,000000,108.48,112.8,107.04,111.84,172380.49993105,0
+INO.US,D,20131008,000000,113.28,114.24,101.28,101.76,142273.33327642,0
+INO.US,D,20131009,000000,104.16,105.12,98.88,102.24,93022.833296124,0
+INO.US,D,20131010,000000,105.12,106.08,101.28,101.28,66098.749973561,0
+INO.US,D,20131011,000000,101.28,101.76,98.4,98.88,68919.499972432,0
+INO.US,D,20131014,000000,96,96.96,89.28,91.2,134042.99994638,0
+INO.US,D,20131015,000000,91.2,94.56,90.72,91.2,62168.999975132,0
+INO.US,D,20131016,000000,94.56,98.88,92.16,98.4,88341.833297997,0
+INO.US,D,20131017,000000,102.24,104.16,100.8,102.24,74682.166636794,0
+INO.US,D,20131018,000000,101.28,103.2,98.4,100.32,68121.249972752,0
+INO.US,D,20131021,000000,103.2,104.16,99.84,101.76,73014.749970794,0
+INO.US,D,20131022,000000,103.68,105.12,102.24,103.68,83957.499966417,0
+INO.US,D,20131023,000000,100.8,103.2,98.4,100.32,64544.083307516,0
+INO.US,D,20131024,000000,99.36,99.84,92.64,95.04,110916.99995563,0
+INO.US,D,20131025,000000,96,96.96,94.56,96,30836.083320999,0
+INO.US,D,20131028,000000,96.48,97.44,93.6,93.6,53748.583311834,0
+INO.US,D,20131029,000000,95.04,95.04,91.68,93.12,34363.499986255,0
+INO.US,D,20131030,000000,93.12,93.6,84,85.92,133104.49994676,0
+INO.US,D,20131031,000000,84.96,84.96,78.24,83.04,109547.91662285,0
+INO.US,D,20131101,000000,84,84.48,79.68,84,43142.499982743,0
+INO.US,D,20131104,000000,91.2,91.68,87.84,91.2,60490.499975804,0
+INO.US,D,20131105,000000,91.2,91.68,89.28,91.2,40032.166650654,0
+INO.US,D,20131106,000000,91.2,91.2,85.92,88.8,43152.333316072,0
+INO.US,D,20131107,000000,87.36,89.76,84,85.44,40355.999983858,0
+INO.US,D,20131108,000000,85.44,90.72,84,90.72,42115.416649821,0
+INO.US,D,20131111,000000,91.2,94.56,88.8,90.72,50150.416646607,0
+INO.US,D,20131112,000000,92.64,93.6,84,84,71396.249971442,0
+INO.US,D,20131113,000000,81.6,89.76,81.6,89.76,52396.833312375,0
+INO.US,D,20131114,000000,89.76,98.88,85.44,96.48,103900.33329177,0
+INO.US,D,20131115,000000,98.88,100.32,95.04,96,66837.583306598,0
+INO.US,D,20131118,000000,98.4,98.4,89.76,91.2,43217.333316046,0
+INO.US,D,20131119,000000,91.68,93.6,89.28,92.16,25273.499989891,0
+INO.US,D,20131120,000000,103.2,104.64,97.44,97.44,154942.41660469,0
+INO.US,D,20131121,000000,98.4,102.72,97.44,99.84,69964.749972014,0
+INO.US,D,20131122,000000,101.76,102.72,98.88,102.72,52345.333312395,0
+INO.US,D,20131125,000000,104.16,107.52,102.72,103.68,110517.74995579,0
+INO.US,D,20131126,000000,103.68,103.68,99.84,102.24,47283.666647753,0
+INO.US,D,20131127,000000,102.72,104.16,100.8,103.2,35819.833319005,0
+INO.US,D,20131129,000000,104.16,104.16,100.8,100.8,21740.333324637,0
+INO.US,D,20131202,000000,100.8,102.72,99.84,102.24,50408.666646503,0
+INO.US,D,20131203,000000,102.24,102.24,98.88,101.76,40412.083317169,0
+INO.US,D,20131204,000000,100.32,102.72,99.36,100.8,31305.749987478,0
+INO.US,D,20131205,000000,100.32,101.28,96.48,97.92,41353.166650125,0
+INO.US,D,20131206,000000,97.92,99.36,95.04,95.04,46014.833314927,0
+INO.US,D,20131209,000000,95.52,96,92.16,95.04,62975.833308143,0
+INO.US,D,20131210,000000,95.52,96,91.2,92.64,43848.499982461,0
+INO.US,D,20131211,000000,92.64,96,91.2,93.6,42369.583316386,0
+INO.US,D,20131212,000000,91.68,93.6,91.2,93.6,41494.999983402,0
+INO.US,D,20131213,000000,93.12,96.48,92.16,95.04,42743.999982902,0
+INO.US,D,20131216,000000,96.48,99.84,96,97.92,54504.249978198,0
+INO.US,D,20131217,000000,98.4,101.76,96.96,101.28,56913.166643901,0
+INO.US,D,20131218,000000,102.24,105.6,101.28,103.2,91281.499963487,0
+INO.US,D,20131219,000000,104.64,105.6,101.76,102.24,59619.666642819,0
+INO.US,D,20131220,000000,102.24,106.08,98.88,103.2,242448.33323635,0
+INO.US,D,20131223,000000,105.6,116.16,105.6,115.2,258939.66656309,0
+INO.US,D,20131224,000000,117.6,120,115.2,118.56,87478.499965009,0
+INO.US,D,20131226,000000,120.48,142.56,120,142.56,468925.58314576,0
+INO.US,D,20131227,000000,143.04,144,127.68,135.84,269506.91655886,0
+INO.US,D,20131230,000000,135.84,141.6,132,136.32,122750.33328423,0
+INO.US,D,20131231,000000,137.76,139.68,135.36,139.2,85688.249965725,0
+INO.US,D,20140102,000000,140.16,142.56,132.96,137.76,124660.08328347,0
+INO.US,D,20140103,000000,137.28,137.28,116.64,120,321978.49987121,0
+INO.US,D,20140106,000000,122.88,124.8,118.08,120,88847.916631128,0
+INO.US,D,20140107,000000,122.4,122.88,108.96,120,183532.49992659,0
+INO.US,D,20140108,000000,117.6,120,113.76,119.04,75055.166636645,0
+INO.US,D,20140109,000000,119.04,122.4,116.64,118.08,63183.416641393,0
+INO.US,D,20140110,000000,116.64,128.64,114.24,126.72,141346.33327679,0
+INO.US,D,20140113,000000,130.56,131.52,120,121.92,112431.33328836,0
+INO.US,D,20140114,000000,120.48,120.48,115.2,117.6,82313.999967074,0
+INO.US,D,20140115,000000,120,120,115.2,117.12,50455.499979818,0
+INO.US,D,20140116,000000,117.6,122.4,115.2,119.04,59556.583309511,0
+INO.US,D,20140117,000000,120,123.84,118.08,122.88,54730.749978108,0
+INO.US,D,20140121,000000,126.24,126.24,118.56,120,53159.916645403,0
+INO.US,D,20140122,000000,123.36,123.36,116.16,117.6,45169.249981932,0
+INO.US,D,20140123,000000,126.72,127.68,119.04,121.44,139440.41661089,0
+INO.US,D,20140124,000000,125.28,126.72,120,121.92,132180.91661379,0
+INO.US,D,20140127,000000,125.76,125.76,118.08,119.52,81480.666634074,0
+INO.US,D,20140128,000000,120,121.44,117.6,121.44,35844.416652329,0
+INO.US,D,20140129,000000,120.96,121.44,118.08,121.44,32067.333320506,0
+INO.US,D,20140130,000000,122.4,129.12,120.96,126.24,128508.4999486,0
+INO.US,D,20140131,000000,124.32,125.76,122.4,123.84,44699.74998212,0
+INO.US,D,20140203,000000,119.52,121.44,117.6,119.52,93308.166629343,0
+INO.US,D,20140204,000000,120.48,122.4,118.56,120,33003.416653465,0
+INO.US,D,20140205,000000,120,120.48,113.76,120.48,65576.916640436,0
+INO.US,D,20140206,000000,120,120.96,117.12,120.96,27708.83332225,0
+INO.US,D,20140207,000000,118.56,123.84,118.56,123.36,60143.249975943,0
+INO.US,D,20140210,000000,124.8,133.44,123.84,131.04,181124.41659422,0
+INO.US,D,20140211,000000,141.6,142.56,132,137.76,290397.24988384,0
+INO.US,D,20140212,000000,140.16,140.16,123.36,126.24,162358.99993506,0
+INO.US,D,20140213,000000,131.04,132,125.76,131.04,66681.666639994,0
+INO.US,D,20140214,000000,133.44,133.92,127.68,132,63392.833307976,0
+INO.US,D,20140218,000000,134.4,137.28,132.48,136.8,77926.916635496,0
+INO.US,D,20140219,000000,139.2,145.44,132.48,134.88,295912.6665483,0
+INO.US,D,20140220,000000,137.76,141.6,135.36,139.2,90975.916630276,0
+INO.US,D,20140221,000000,143.04,155.52,141.6,154.56,428996.7498284,0
+INO.US,D,20140224,000000,163.2,189.6,162.24,178.56,669388.16639891,0
+INO.US,D,20140225,000000,185.76,188.64,169.44,170.88,450005.58315333,0
+INO.US,D,20140226,000000,172.8,180.96,170.88,179.04,192372.99992305,0
+INO.US,D,20140227,000000,159.36,167.04,153.6,164.16,582871.41643352,0
+INO.US,D,20140228,000000,168.48,171.84,153.6,157.92,262356.58322839,0
+INO.US,D,20140303,000000,153.6,170.4,144,170.4,285953.24988562,0
+INO.US,D,20140304,000000,175.2,177.6,168,168.96,191728.41658998,0
+INO.US,D,20140305,000000,168,174.24,163.68,171.84,136768.66661196,0
+INO.US,D,20140306,000000,177.6,178.08,168,168.48,143243.9999427,0
+INO.US,D,20140307,000000,172.32,173.76,163.2,163.2,128850.99994846,0
+INO.US,D,20140310,000000,172.32,174.24,164.16,168.96,152890.58327218,0
+INO.US,D,20140311,000000,172.32,172.8,166.56,168.48,95921.416628298,0
+INO.US,D,20140312,000000,167.52,169.44,163.2,168.48,76027.499969589,0
+INO.US,D,20140313,000000,168,168,161.28,165.12,99338.999960264,0
+INO.US,D,20140314,000000,163.2,168,159.36,168,97366.249961054,0
+INO.US,D,20140317,000000,168,172.8,161.76,164.16,165650.16660041,0
+INO.US,D,20140318,000000,168,168.96,164.16,164.64,127638.33328228,0
+INO.US,D,20140319,000000,164.64,184.8,164.64,183.36,298889.24988044,0
+INO.US,D,20140320,000000,181.92,186.72,175.2,182.4,173624.24993055,0
+INO.US,D,20140321,000000,183.84,185.28,172.8,177.12,242889.16656951,0
+INO.US,D,20140324,000000,181.44,182.4,164.64,168.48,243391.41656931,0
+INO.US,D,20140325,000000,168,170.4,152.64,155.04,216833.66657993,0
+INO.US,D,20140326,000000,160.32,165.6,149.76,155.04,176718.74992931,0
+INO.US,D,20140327,000000,154.08,174.72,147.36,174.72,363393.91652131,0
+INO.US,D,20140328,000000,154.56,174.72,151.2,157.44,260681.83322906,0
+INO.US,D,20140331,000000,160.32,163.68,159.36,159.84,64033.499974387,0
+INO.US,D,20140401,000000,162.72,168,159.84,167.52,98623.666627217,0
+INO.US,D,20140402,000000,166.56,169.44,161.28,166.56,113912.83328777,0
+INO.US,D,20140403,000000,168,168.48,158.88,159.84,103571.8332919,0
+INO.US,D,20140404,000000,161.76,162.72,148.8,150.72,194410.58325557,0
+INO.US,D,20140407,000000,148.32,149.76,138.24,142.08,207309.66658374,0
+INO.US,D,20140408,000000,144,147.84,133.92,134.4,131060.58328091,0
+INO.US,D,20140409,000000,135.36,152.16,134.4,150.24,140091.91661063,0
+INO.US,D,20140410,000000,152.64,153.6,138.72,144,151847.49993926,0
+INO.US,D,20140411,000000,138.24,141.6,134.4,138.72,102617.83329229,0
+INO.US,D,20140414,000000,139.68,143.04,124.8,128.16,144117.91660902,0
+INO.US,D,20140415,000000,126.24,127.68,102.24,124.8,336844.74986526,0
+INO.US,D,20140416,000000,123.36,136.32,116.16,128.16,187102.41659183,0
+INO.US,D,20140417,000000,126.24,130.56,120.96,120.96,103839.66662513,0
+INO.US,D,20140421,000000,120,125.76,120,123.36,54892.333311376,0
+INO.US,D,20140422,000000,125.76,134.4,125.76,127.2,95236.249961906,0
+INO.US,D,20140423,000000,126.72,127.2,120.96,125.28,61054.999975578,0
+INO.US,D,20140424,000000,128.64,128.64,120.96,124.8,58928.999976428,0
+INO.US,D,20140425,000000,122.88,124.32,112.8,115.68,111988.83328854,0
+INO.US,D,20140428,000000,116.16,117.12,105.12,111.84,116295.08328682,0
+INO.US,D,20140429,000000,109.92,117.12,109.44,116.64,57590.083310297,0
+INO.US,D,20140430,000000,114.72,116.16,110.4,113.76,47097.999981161,0
+INO.US,D,20140501,000000,112.8,115.2,109.92,114.72,45040.999981984,0
+INO.US,D,20140502,000000,115.2,124.32,112.8,122.88,119543.83328552,0
+INO.US,D,20140505,000000,117.6,119.04,112.8,115.2,123827.0832838,0
+INO.US,D,20140506,000000,114.24,115.68,106.56,108.48,85815.499965674,0
+INO.US,D,20140507,000000,112.32,114.24,105.6,105.6,96470.916628078,0
+INO.US,D,20140508,000000,106.56,112.32,102.72,105.12,93665.583295867,0
+INO.US,D,20140509,000000,106.08,107.52,101.28,103.68,95887.166628312,0
+INO.US,D,20140512,000000,105.12,106.56,89.76,104.16,194191.41658899,0
+INO.US,D,20140513,000000,106.56,111.84,104.16,106.56,98232.999960707,0
+INO.US,D,20140514,000000,105.6,107.52,100.8,103.68,74380.749970248,0
+INO.US,D,20140515,000000,101.76,103.2,97.92,102.72,52450.583312353,0
+INO.US,D,20140516,000000,100.8,102.72,98.4,102.72,44119.083315686,0
+INO.US,D,20140519,000000,103.2,110.4,101.76,109.44,89456.166630884,0
+INO.US,D,20140520,000000,110.4,110.4,103.68,107.52,64211.666640982,0
+INO.US,D,20140521,000000,107.04,108,99.36,100.32,77249.583302434,0
+INO.US,D,20140522,000000,104.16,106.56,103.2,105.6,59347.166642928,0
+INO.US,D,20140523,000000,101.76,103.68,95.04,96,207283.24991709,0
+INO.US,D,20140527,000000,99.84,101.76,96.48,100.8,95962.416628282,0
+INO.US,D,20140528,000000,100.8,102.72,98.4,101.76,55309.166644543,0
+INO.US,D,20140529,000000,104.64,111.84,101.76,108.48,104197.08329165,0
+INO.US,D,20140530,000000,108,113.76,105.6,108,86197.583298854,0
+INO.US,D,20140602,000000,110.4,111.36,102.24,102.72,60803.666642345,0
+INO.US,D,20140603,000000,104.16,109.92,100.32,109.44,80346.333301195,0
+INO.US,D,20140604,000000,108,112.32,104.64,109.44,65034.999973986,0
+INO.US,D,20140605,000000,108,115.68,108,110.88,109618.58328949,0
+INO.US,D,20140606,000000,110.16,119.76,106.08,118.2,158796.08326981,0
+INO.US,D,20140609,000000,118.68,129.6,118.2,129.36,284452.58321955,0
+INO.US,D,20140610,000000,132.96,146.4,106.56,112.08,951798.99961928,0
+INO.US,D,20140611,000000,119.28,121.2,102.12,105.84,596378.66642812,0
+INO.US,D,20140612,000000,105.84,109.8,102.6,105.72,160466.16660248,0
+INO.US,D,20140613,000000,106.2,107.28,103.2,104.52,90121.416630618,0
+INO.US,D,20140616,000000,104.64,107.4,103.56,106.44,102907.49995884,0
+INO.US,D,20140617,000000,108.12,110.64,106.44,110.52,96460.249961416,0
+INO.US,D,20140618,000000,108.72,112.8,107.88,111.6,94134.33329568,0
+INO.US,D,20140619,000000,111.6,112.92,109.2,109.92,62322.083308405,0
+INO.US,D,20140620,000000,109.32,110.88,108,110.52,130876.33328098,0
+INO.US,D,20140623,000000,110.4,114.48,109.92,112.32,94461.166628882,0
+INO.US,D,20140624,000000,113.52,116.88,112.32,115.56,108297.33329001,0
+INO.US,D,20140625,000000,115.44,120.36,114.72,119.64,113600.83328789,0
+INO.US,D,20140626,000000,121.32,128.76,119.64,123.48,187288.49992508,0
+INO.US,D,20140627,000000,123,133.2,123,128.76,644984.33307534,0
+INO.US,D,20140630,000000,134.52,136.56,128.76,129.72,165152.91660061,0
+INO.US,D,20140701,000000,131.4,133.08,126,129.72,144892.99994204,0
+INO.US,D,20140702,000000,130.2,131.4,126,129.6,76074.99996957,0
+INO.US,D,20140703,000000,129.6,129.6,126.24,127.8,48926.749980429,0
+INO.US,D,20140707,000000,127.2,129.6,126.6,129.36,67715.91663958,0
+INO.US,D,20140708,000000,129.6,129.6,114.6,120.72,156655.74993734,0
+INO.US,D,20140709,000000,120.72,123.6,117.12,118.2,88141.333298077,0
+INO.US,D,20140710,000000,116.28,122.16,110.4,119.52,97228.166627775,0
+INO.US,D,20140711,000000,120,122.04,118.8,121.44,33136.333320079,0
+INO.US,D,20140714,000000,121.8,123,119.04,119.76,58406.583309971,0
+INO.US,D,20140715,000000,119.64,121.08,115.2,116.4,61450.99997542,0
+INO.US,D,20140716,000000,117.12,119.76,114,116.64,67940.499972824,0
+INO.US,D,20140717,000000,116.76,119.64,111.48,113.04,76089.249969564,0
+INO.US,D,20140718,000000,113.52,122.28,112.8,122.04,88085.749964766,0
+INO.US,D,20140721,000000,123.6,132.96,121.2,132.12,149893.99994004,0
+INO.US,D,20140722,000000,134.16,139.2,132.24,133.68,139853.33327739,0
+INO.US,D,20140723,000000,166.44,170.4,144,157.2,1078756.6662352,0
+INO.US,D,20140724,000000,155.04,160.8,149.16,155.76,299847.58321339,0
+INO.US,D,20140725,000000,156.72,157.2,150.12,151.56,150554.58327311,0
+INO.US,D,20140728,000000,150.72,150.72,139.44,142.8,185471.16659248,0
+INO.US,D,20140729,000000,142.68,143.16,132.48,137.52,172123.41659782,0
+INO.US,D,20140730,000000,135.96,138.48,132.24,132.36,111548.24995538,0
+INO.US,D,20140731,000000,130.2,130.56,120.36,121.2,190622.83325708,0
+INO.US,D,20140801,000000,121.2,122.4,115.8,117,129476.08328154,0
+INO.US,D,20140804,000000,116.4,124.2,115.2,122.04,118210.83328605,0
+INO.US,D,20140805,000000,122.04,123.36,118.68,119.16,99179.416626995,0
+INO.US,D,20140806,000000,119.04,120.12,117,118.92,60200.916642586,0
+INO.US,D,20140807,000000,117,118.56,116.52,116.64,73249.4999707,0
+INO.US,D,20140808,000000,116.4,120.24,114,119.52,72398.666637707,0
+INO.US,D,20140811,000000,120.72,121.08,105,107.64,303272.99987869,0
+INO.US,D,20140812,000000,105,111.36,103.2,104.16,143766.16660916,0
+INO.US,D,20140813,000000,109.08,115.2,107.04,114.96,163723.24993451,0
+INO.US,D,20140814,000000,114.6,115.44,111,112.68,85004.749965998,0
+INO.US,D,20140815,000000,113.88,114.72,110.16,112.44,80357.249967857,0
+INO.US,D,20140818,000000,114,118.44,112.44,118.32,98398.916627307,0
+INO.US,D,20140819,000000,117.24,120.48,117,119.28,60586.583309099,0
+INO.US,D,20140820,000000,119.52,120,114.6,119.16,66506.499973397,0
+INO.US,D,20140821,000000,119.64,127.2,119.04,126.96,138204.91661138,0
+INO.US,D,20140822,000000,127.56,130.8,125.04,128.52,113689.24995452,0
+INO.US,D,20140825,000000,129.84,130.8,125.4,126.36,80700.166634387,0
+INO.US,D,20140826,000000,126.24,127.8,122.4,123.84,75995.166636269,0
+INO.US,D,20140827,000000,124.8,129.96,123.24,129,125601.66661643,0
+INO.US,D,20140828,000000,130.44,130.56,124.32,127.56,75116.499969953,0
+INO.US,D,20140829,000000,127.2,128.88,126,127.08,43146.999982741,0
+INO.US,D,20140902,000000,127.32,135.24,126.36,132.48,112873.66662152,0
+INO.US,D,20140903,000000,133.2,137.88,130.92,131.28,93039.666629451,0
+INO.US,D,20140904,000000,132.12,133.68,128.4,129,47903.333314172,0
+INO.US,D,20140905,000000,128.4,129.96,127.2,127.44,39021.166651058,0
+INO.US,D,20140908,000000,126.96,129.24,123.48,126.48,42323.333316404,0
+INO.US,D,20140909,000000,125.52,127.08,123.6,124.08,33323.99998667,0
+INO.US,D,20140910,000000,122.88,123.6,119.88,122.04,50681.999979727,0
+INO.US,D,20140911,000000,121.56,125.52,120.24,125.28,39458.166650883,0
+INO.US,D,20140912,000000,125.88,129,125.28,128.04,65715.499973714,0
+INO.US,D,20140915,000000,128.28,129.6,123.972,126.12,60469.333309146,0
+INO.US,D,20140916,000000,126,127.2,124.2,126,57891.499976843,0
+INO.US,D,20140917,000000,126.12,128.04,124.68,124.92,48020.249980792,0
+INO.US,D,20140918,000000,125.76,125.88,121.728,122.64,39354.083317592,0
+INO.US,D,20140919,000000,121.8,123.36,120,122.64,128987.66661507,0
+INO.US,D,20140922,000000,122.4,124.68,120.12,121.44,44212.833315648,0
+INO.US,D,20140923,000000,121.2,121.404,116.88,117.24,78834.249968466,0
+INO.US,D,20140924,000000,124.8,127.2,121.44,123.48,131055.41661424,0
+INO.US,D,20140925,000000,123.96,130.32,123.12,125.28,155144.16660461,0
+INO.US,D,20140926,000000,125.28,125.724,119.52,121.2,93656.833295871,0
+INO.US,D,20140929,000000,119.88,121.08,117,119.52,62036.583308519,0
+INO.US,D,20140930,000000,119.4,121.2,117,118.2,47502.499980999,0
+INO.US,D,20141001,000000,124.08,125.4,115.8,117.6,123544.74995058,0
+INO.US,D,20141002,000000,121.8,125.88,117.84,125.4,137629.66661161,0
+INO.US,D,20141003,000000,125.76,135.48,125.4,132.36,219350.24991226,0
+INO.US,D,20141006,000000,132,139.2,127.92,133.8,329532.24986819,0
+INO.US,D,20141007,000000,132.12,133.8,124.08,124.08,115343.74995386,0
+INO.US,D,20141008,000000,124.8,127.56,119.4,126.24,97928.916627495,0
+INO.US,D,20141009,000000,126.6,126.6,120,121.08,70885.416638313,0
+INO.US,D,20141010,000000,122.76,125.04,119.04,120.48,68892.249972443,0
+INO.US,D,20141013,000000,120.48,127.32,118.2,126.24,132425.33328036,0
+INO.US,D,20141014,000000,130.56,133.56,123.6,131.28,201024.49991959,0
+INO.US,D,20141015,000000,125.64,135,125.4,134.88,183264.33326003,0
+INO.US,D,20141016,000000,134.88,143.4,133.8,142.08,221707.99991132,0
+INO.US,D,20141017,000000,144,148.8,141.6,147.72,188583.24992457,0
+INO.US,D,20141020,000000,145.32,156.48,143.28,146.28,211734.33324864,0
+INO.US,D,20141021,000000,148.68,150.48,133.8,138.6,201711.66658598,0
+INO.US,D,20141022,000000,138.6,138.84,130.8,131.4,108239.9999567,0
+INO.US,D,20141023,000000,131.52,138.24,131.4,134.4,74207.166636984,0
+INO.US,D,20141024,000000,136.92,138.6,132.72,135.72,43491.749982603,0
+INO.US,D,20141027,000000,136.2,137.4,130.92,135.72,44730.416648775,0
+INO.US,D,20141028,000000,136.08,138.6,134.16,136.56,53858.416645123,0
+INO.US,D,20141029,000000,136.08,137.04,132.36,134.4,43762.416649162,0
+INO.US,D,20141030,000000,135.6,139.92,134.64,137.16,70754.333305032,0
+INO.US,D,20141031,000000,139.2,141,134.64,136.32,66997.083306535,0
+INO.US,D,20141103,000000,136.56,141.36,136.56,139.8,65819.916640339,0
+INO.US,D,20141104,000000,139.8,142.8,136.44,138.36,50242.91664657,0
+INO.US,D,20141105,000000,139.8,139.8,132.72,134.76,64526.24997419,0
+INO.US,D,20141106,000000,134.76,136.2,132,132.84,60690.66664239,0
+INO.US,D,20141107,000000,132,136.2,132,134.76,59252.416642966,0
+INO.US,D,20141110,000000,132,134.88,128.04,134.88,112230.66662177,0
+INO.US,D,20141111,000000,134.88,137.52,133.08,135.6,52858.83331219,0
+INO.US,D,20141112,000000,134.4,135.06,131.16,133.2,51282.416646154,0
+INO.US,D,20141113,000000,132.72,134.4,131.04,132.12,33345.749986662,0
+INO.US,D,20141114,000000,131.88,132.6,130.2,132,52891.249978844,0
+INO.US,D,20141117,000000,118.8,124.8,114.12,119.16,170466.74993181,0
+INO.US,D,20141118,000000,117.6,123.84,117.6,118.32,102326.24995907,0
+INO.US,D,20141119,000000,117.96,118.32,112.2,113.28,104553.99995818,0
+INO.US,D,20141120,000000,114.72,120.24,112.8,119.4,88817.333297806,0
+INO.US,D,20141121,000000,120.72,122.34,117,119.76,54366.583311587,0
+INO.US,D,20141124,000000,119.4,122.76,118.44,122.16,101201.66662619,0
+INO.US,D,20141125,000000,122.16,123.12,118.2,120.48,124630.83328348,0
+INO.US,D,20141126,000000,120.6,120.96,117.6,118.68,48434.416647293,0
+INO.US,D,20141128,000000,119.16,120.84,115.8,116.16,46769.499981292,0
+INO.US,D,20141201,000000,120.36,120.36,110.88,111,66786.166639952,0
+INO.US,D,20141202,000000,111,114,111,112.8,53545.666645248,0
+INO.US,D,20141203,000000,111.96,114,109.56,110.88,45921.666648298,0
+INO.US,D,20141204,000000,110.4,111.6,104.4,105.36,104473.41662488,0
+INO.US,D,20141205,000000,105.6,108.96,105.6,106.68,65579.666640435,0
+INO.US,D,20141208,000000,106.44,108.72,102.6,102.84,61304.833308811,0
+INO.US,D,20141209,000000,102,102.901,97.2,102.72,87027.166631856,0
+INO.US,D,20141210,000000,102.12,103.2,98.16,98.52,47448.166647687,0
+INO.US,D,20141211,000000,99.6,101.88,97.86,98.64,50156.083313271,0
+INO.US,D,20141212,000000,97.44,106.08,97.44,101.88,59835.333309399,0
+INO.US,D,20141215,000000,103.8,105.24,98.04,99.12,53909.833311769,0
+INO.US,D,20141216,000000,98.28,104.4,98.28,100.08,51273.166646157,0
+INO.US,D,20141217,000000,100.32,105.36,100.08,105.36,61983.999975206,0
+INO.US,D,20141218,000000,106.08,108.96,105.6,108.12,52467.91664568,0
+INO.US,D,20141219,000000,107.88,115.2,105.6,113.76,292594.49988296,0
+INO.US,D,20141222,000000,113.52,114.24,108.24,113.4,53275.583312023,0
+INO.US,D,20141223,000000,113.28,115.2,109.56,110.4,40215.583317247,0
+INO.US,D,20141224,000000,110.4,111.36,108,109.32,25835.666656332,0
+INO.US,D,20141226,000000,109.68,114.84,109.68,112.32,50655.999979738,0
+INO.US,D,20141229,000000,111.96,114.6,108.84,111.3,61577.583308702,0
+INO.US,D,20141230,000000,110.64,112.2,109.561,110.16,31741.583320637,0
+INO.US,D,20141231,000000,110.4,112.8,109.68,110.16,47733.749980907,0
+INO.US,D,20150102,000000,111.6,112.56,110.16,111.84,34140.833319677,0
+INO.US,D,20150105,000000,112.8,113.64,109.44,111.36,36347.749985461,0
+INO.US,D,20150106,000000,114,116.16,109.44,110.76,61587.249975365,0
+INO.US,D,20150107,000000,112.32,112.44,109.536,112.08,45336.499981865,0
+INO.US,D,20150108,000000,113.4,114.48,111.84,112.32,43381.166649314,0
+INO.US,D,20150109,000000,111.72,114.84,110.76,113.88,38572.999984571,0
+INO.US,D,20150112,000000,114.12,115.2,110.4,111.6,37364.333318388,0
+INO.US,D,20150113,000000,111.6,112.8,105.96,107.58,49163.749980335,0
+INO.US,D,20150114,000000,107.16,109.68,106.92,108.84,35346.583319195,0
+INO.US,D,20150115,000000,108.12,109.56,105,105.36,39486.083317539,0
+INO.US,D,20150116,000000,105,107.4,103.32,105.24,42631.666649614,0
+INO.US,D,20150120,000000,105.244,107.4,101.4,107.28,49453.083313552,0
+INO.US,D,20150121,000000,105.48,107.88,102.84,103.8,42500.999983,0
+INO.US,D,20150122,000000,103.92,103.92,99.72,102,50797.333313014,0
+INO.US,D,20150123,000000,102,103.92,100.92,103.32,32633.416653613,0
+INO.US,D,20150126,000000,103.32,106.68,102,106.56,48928.416647095,0
+INO.US,D,20150127,000000,105.24,108.96,105,107.28,36009.749985596,0
+INO.US,D,20150128,000000,107.76,107.88,101.4,102,33076.833320103,0
+INO.US,D,20150129,000000,101.88,102.6,99.84,102,29801.166654746,0
+INO.US,D,20150130,000000,102,103.08,99.72,100.08,48119.416647419,0
+INO.US,D,20150202,000000,99.84,104.04,97.32,98.52,44764.666648761,0
+INO.US,D,20150203,000000,98.64,100.68,97.53,99.48,45530.499981788,0
+INO.US,D,20150204,000000,99.36,99.36,93.84,96.36,71882.33330458,0
+INO.US,D,20150205,000000,96.72,98.76,96.4812,98.76,41901.333316573,0
+INO.US,D,20150206,000000,98.4,100.2,97.2,98.4,35601.083319093,0
+INO.US,D,20150209,000000,97.68,99.36,94.44,94.92,50233.33331324,0
+INO.US,D,20150210,000000,95.88,95.88,89.4,91.92,86926.166631896,0
+INO.US,D,20150211,000000,91.2,91.2,81.24,81.72,174453.66659689,0
+INO.US,D,20150212,000000,82.2,85.8,80.16,83.4,73795.083303815,0
+INO.US,D,20150213,000000,84.12,84.36,80.16,81.6,72090.833304497,0
+INO.US,D,20150217,000000,81,82.2,79.8,81.36,58948.749976421,0
+INO.US,D,20150218,000000,81.48,85.08,81.36,83.88,59536.083309519,0
+INO.US,D,20150219,000000,84,85.2,81.84,82.2,32288.083320418,0
+INO.US,D,20150220,000000,82.44,83.76,82.2,82.56,28309.166655343,0
+INO.US,D,20150223,000000,82.8,84.714,80.436,81.84,38799.916651147,0
+INO.US,D,20150224,000000,81.48,82.32,75.9588,77.4,99567.083293507,0
+INO.US,D,20150225,000000,77.52,83.64,75.96,83.28,61610.666642022,0
+INO.US,D,20150226,000000,83.52,84.72,79.8,84.36,56296.333310815,0
+INO.US,D,20150227,000000,84.72,86.16,82.68,84.84,54249.916644967,0
+INO.US,D,20150302,000000,84.48,88.08,84.48,86.04,38974.99998441,0
+INO.US,D,20150303,000000,86.4,86.88,83.4,84.6,26033.33332292,0
+INO.US,D,20150304,000000,84.12,89.04,83.4,88.32,41799.99998328,0
+INO.US,D,20150305,000000,88.8,93.6,88.68,90.72,66724.99997331,0
+INO.US,D,20150306,000000,90.6,92.04,87.72,88.2,41449.99998342,0
+INO.US,D,20150309,000000,87.6,88.2,83.04,85.68,45808.33331501,0
+INO.US,D,20150310,000000,84.12,87.48,83.88,85.08,28216.66665538,0
+INO.US,D,20150311,000000,86.88,86.88,84,86.04,28666.6666552,0
+INO.US,D,20150312,000000,87,90,86.16,87.6,46283.33331482,0
+INO.US,D,20150313,000000,89.04,89.04,82.56,84.48,51633.33331268,0
+INO.US,D,20150316,000000,85.2,102.48,84.6,101.04,410074.99983597,0
+INO.US,D,20150317,000000,102,103.44,93.12,102.72,171141.66659821,0
+INO.US,D,20150318,000000,101.88,104.4,97.92,100.56,69999.999972,0
+INO.US,D,20150319,000000,100.2,114,99.6,113.4,218083.3332461,0
+INO.US,D,20150320,000000,114,122.88,108.12,109.08,339749.9998641,0
+INO.US,D,20150323,000000,110.16,111.6,104.04,106.2,78716.66663518,0
+INO.US,D,20150324,000000,106.2,109.2,104.52,104.76,53308.33331201,0
+INO.US,D,20150325,000000,104.76,105.36,97.2,98.28,79374.99996825,0
+INO.US,D,20150326,000000,96,101.28,94.68,97.08,63224.99997471,0
+INO.US,D,20150327,000000,97.56,100.32,96.84,99.36,34999.999986,0
+INO.US,D,20150330,000000,101.4,104.04,99,99.96,33433.33331996,0
+INO.US,D,20150331,000000,99,99.6,97.08,97.92,45078.249981969,0
+INO.US,D,20150401,000000,98.16,101.88,97.32,101.64,40008.33331733,0
+INO.US,D,20150402,000000,102.24,106.56,99.96,104.28,64799.99997408,0
+INO.US,D,20150406,000000,104.52,111.84,103.92,108.84,66474.99997341,0
+INO.US,D,20150407,000000,110.4,111.24,108.12,108.96,61351.916642126,0
+INO.US,D,20150408,000000,114,118.32,113.16,116.64,188849.99992446,0
+INO.US,D,20150409,000000,123.72,128.4,116.16,119.52,362823.5831882,0
+INO.US,D,20150410,000000,120,121.08,115.56,117.36,105716.66662438,0
+INO.US,D,20150413,000000,114.36,120.96,111.48,118.56,80066.66663464,0
+INO.US,D,20150414,000000,119.88,126,117,125.76,167683.33326626,0
+INO.US,D,20150415,000000,127.2,129.96,123.72,124.62,132742.9999469,0
+INO.US,D,20150416,000000,126,128.4,123,123.9,53129.583312082,0
+INO.US,D,20150417,000000,121.2,125.4,118.2,120.48,88199.99996472,0
+INO.US,D,20150420,000000,121.08,126.36,120.72,123.84,66043.166640249,0
+INO.US,D,20150421,000000,128.76,129,124.92,125.76,111663.416622,0
+INO.US,D,20150422,000000,127.2,129.24,124.2,124.62,52300.99997908,0
+INO.US,D,20150423,000000,124.44,128.28,122.64,127.2,45658.33331507,0
+INO.US,D,20150424,000000,126.6,128.88,124.176,124.2,41928.416649895,0
+INO.US,D,20150427,000000,124.92,126.84,117,120.72,135808.33327901,0
+INO.US,D,20150428,000000,121.8,123.6,114.36,116.52,91659.499963336,0
+INO.US,D,20150429,000000,116.64,122.28,114.96,118.2,81366.66663412,0
+INO.US,D,20150430,000000,99.48,102.48,96.72,97.92,682316.66639374,0
+INO.US,D,20150501,000000,99.96,101.4,98.4,101.04,124516.66661686,0
+INO.US,D,20150504,000000,102,103.8,100.56,101.52,109566.66662284,0
+INO.US,D,20150505,000000,101.64,102.24,97.8,99.24,103933.33329176,0
+INO.US,D,20150506,000000,99.6,100.56,95.4,97.08,120113.16661862,0
+INO.US,D,20150507,000000,97.2,98.4,93.6,96.96,96624.333294684,0
+INO.US,D,20150508,000000,97.8,98.16,95.4,96.12,149566.66660684,0
+INO.US,D,20150511,000000,95.4,98.4,93,96.12,172741.66659757,0
+INO.US,D,20150512,000000,96.84,98.28,95.04,97.2,136317.33327881,0
+INO.US,D,20150513,000000,97.68,97.92,93.96,94.32,81630.249967348,0
+INO.US,D,20150514,000000,94.32,95.88,92.1684,95.88,61788.166641951,0
+INO.US,D,20150515,000000,95.88,96.24,93.6,95.64,61526.24997539,0
+INO.US,D,20150518,000000,95.64,98.04,94.56,97.32,81098.249967561,0
+INO.US,D,20150519,000000,97.8,99.36,95.7612,99.12,66792.833306616,0
+INO.US,D,20150520,000000,98.76,99.6,97.32,98.52,58816.41664314,0
+INO.US,D,20150521,000000,100.08,100.2,97.8,99.12,41574.99998337,0
+INO.US,D,20150522,000000,99.24,106.68,98.4,105.96,207183.33325046,0
+INO.US,D,20150526,000000,105.6,105.6,98.4,100.32,128132.16661541,0
+INO.US,D,20150527,000000,102,102.36,99.12,100.68,79074.99996837,0
+INO.US,D,20150528,000000,99.96,103.62,99.36,102.96,78689.916635191,0
+INO.US,D,20150529,000000,102.72,103.8,100.2,100.92,146741.66660797,0
+INO.US,D,20150601,000000,102.12,104.28,99.96,100.08,116420.6666201,0
+INO.US,D,20150602,000000,100.8,102.84,99,101.04,51171.666646198,0
+INO.US,D,20150603,000000,101.64,103.68,101.16,103.2,84724.99996611,0
+INO.US,D,20150604,000000,102.36,108.84,102.24,108.36,198091.66658743,0
+INO.US,D,20150605,000000,111.6,111.6,102.84,104.4,307016.66654386,0
+INO.US,D,20150608,000000,103.2,105.84,101.76,105.12,100841.66662633,0
+INO.US,D,20150609,000000,105.96,106.8,103.68,105.96,89409.833297569,0
+INO.US,D,20150610,000000,107.16,107.28,105,106.26,78472.666635278,0
+INO.US,D,20150611,000000,107.16,107.28,105.24,107.16,79372.999968251,0
+INO.US,D,20150612,000000,106.2,106.56,102.72,103.44,71183.33330486,0
+INO.US,D,20150615,000000,103.44,103.92,100.08,102,77491.66663567,0
+INO.US,D,20150616,000000,101.16,105.6,100.68,103.56,91316.66663014,0
+INO.US,D,20150617,000000,104.16,104.88,102.24,104.16,67466.66663968,0
+INO.US,D,20150618,000000,104.76,106.08,103.44,104.76,76833.3333026,0
+INO.US,D,20150619,000000,105.48,107.04,103.44,107.04,169408.33326557,0
+INO.US,D,20150622,000000,107.64,109.2,105.6,107.76,79149.99996834,0
+INO.US,D,20150623,000000,108.36,109.2,106.44,109.08,48104.499980758,0
+INO.US,D,20150624,000000,109.08,109.32,105.48,105.6,67574.99997297,0
+INO.US,D,20150625,000000,105.6,105.96,99.96,100.56,140824.99994367,0
+INO.US,D,20150626,000000,101.52,102.96,97.44,102,159124.99993635,0
+INO.US,D,20150629,000000,99.48,100.32,95.88,95.88,139433.33327756,0
+INO.US,D,20150630,000000,96.96,97.92,94.734,97.92,80806.416634344,0
+INO.US,D,20150701,000000,98.4,99.6,95.88,97.68,69383.33330558,0
+INO.US,D,20150702,000000,97.8,98.28,94.2,95.04,74374.99997025,0
+INO.US,D,20150706,000000,94.2,96.24,91.32,94.44,95441.66662849,0
+INO.US,D,20150707,000000,94.44,94.68,89.52,91.8,97374.99996105,0
+INO.US,D,20150708,000000,90.24,90.36,84.24,84.48,110599.99995576,0
+INO.US,D,20150709,000000,86.04,88.92,85.92,87.24,64116.66664102,0
+INO.US,D,20150710,000000,88.56,89.76,86.4,89.52,54308.33331161,0
+INO.US,D,20150713,000000,90.6,92.16,89.52,91.2,56824.99997727,0
+INO.US,D,20150714,000000,90.96,94.92,90.12,94.56,57689.333310258,0
+INO.US,D,20150715,000000,94.8,96,91.8,93.12,74066.249970374,0
+INO.US,D,20150716,000000,94.56,94.56,90.48,92.52,47683.33331426,0
+INO.US,D,20150717,000000,92.64,94.08,90.36,92.04,46599.99998136,0
+INO.US,D,20150720,000000,92.04,92.28,88.08,90,57516.66664366,0
+INO.US,D,20150721,000000,90.36,90.6,87.36,87.72,53758.33331183,0
+INO.US,D,20150722,000000,87,88.92,86.04,87.84,47683.33331426,0
+INO.US,D,20150723,000000,89.16,90.24,86.4,86.76,37791.66665155,0
+INO.US,D,20150724,000000,86.28,87,84.12,84.72,68308.33330601,0
+INO.US,D,20150727,000000,84.6,86.76,82.8,86.16,70924.99997163,0
+INO.US,D,20150728,000000,87,88.8,85.56,88.8,75566.66663644,0
+INO.US,D,20150729,000000,89.64,90.84,88.08,88.8,78058.33330211,0
+INO.US,D,20150730,000000,88.2,89.4,85.32,86.52,50158.33331327,0
+INO.US,D,20150731,000000,87.48,89.4,85.92,87.48,50933.33331296,0
+INO.US,D,20150803,000000,87.48,89.76,86.4,87,49120.416647019,0
+INO.US,D,20150804,000000,86.64,87.96,85.44,85.8,44741.66664877,0
+INO.US,D,20150805,000000,85.8,87.48,85.2,86.16,34474.99998621,0
+INO.US,D,20150806,000000,85.92,86.04,79.92,81.6,107035.24995719,0
+INO.US,D,20150807,000000,81.84,83.28,76.2,77.88,119483.33328554,0
+INO.US,D,20150810,000000,96,105.96,90.6,98.28,1507024.9993972,0
+INO.US,D,20150811,000000,99,99.48,92.4,93.84,322526.24987099,0
+INO.US,D,20150812,000000,92.16,94.44,85.8,93.84,217358.33324639,0
+INO.US,D,20150813,000000,93.84,95.28,87.96,88.08,118716.66661918,0
+INO.US,D,20150814,000000,87.72,89.28,85.8,88.44,105666.6666244,0
+INO.US,D,20150817,000000,88.8,94.68,87.6,94.56,131416.6666141,0
+INO.US,D,20150818,000000,94.2,94.44,89.28,89.28,89266.66663096,0
+INO.US,D,20150819,000000,88.8,94.2,86.64,91.68,197674.99992093,0
+INO.US,D,20150820,000000,91.2,92.28,84.6,84.6,153949.99993842,0
+INO.US,D,20150821,000000,82.92,87.12,81.24,84.36,142249.9999431,0
+INO.US,D,20150824,000000,78,84.72,74.28,78.48,172022.74993119,0
+INO.US,D,20150825,000000,83.4,83.64,78.72,79.08,140091.66661063,0
+INO.US,D,20150826,000000,81.36,82.08,77.16,81.6,126999.9999492,0
+INO.US,D,20150827,000000,82.44,84.6,80.64,83.76,152283.33327242,0
+INO.US,D,20150828,000000,88.44,92.88,87.6,92.76,219833.3332454,0
+INO.US,D,20150831,000000,92.76,94.8,89.64,89.88,126924.99994923,0
+INO.US,D,20150901,000000,87,88.32,84.6,85.2,112249.9999551,0
+INO.US,D,20150902,000000,86.52,87.36,84.12,86.76,107566.66662364,0
+INO.US,D,20150903,000000,85.92,87.6,84.12,85.08,85883.33329898,0
+INO.US,D,20150904,000000,84,86.16,83.16,85.32,69408.33330557,0
+INO.US,D,20150908,000000,86.4,87.36,83.76,85.8,83208.33330005,0
+INO.US,D,20150909,000000,86.88,88.2,82.8,82.8,144474.99994221,0
+INO.US,D,20150910,000000,82.32,85.32,82.32,85.32,169325.0832656,0
+INO.US,D,20150911,000000,84.84,88.08,84.48,88.08,88816.66663114,0
+INO.US,D,20150914,000000,87.96,88.68,86.16,88.2,58233.33331004,0
+INO.US,D,20150915,000000,88.08,90.84,87.48,89.64,79099.99996836,0
+INO.US,D,20150916,000000,90.12,91.32,88.44,89.64,52416.6666457,0
+INO.US,D,20150917,000000,94.32,94.8,90,91.68,149220.33327365,0
+INO.US,D,20150918,000000,90,91.2,87.6,88.68,134041.66661305,0
+INO.US,D,20150921,000000,90.72,91.44,85.68,87.48,144516.66660886,0
+INO.US,D,20150922,000000,85.32,87.36,83.76,86.28,109674.99995613,0
+INO.US,D,20150923,000000,86.4,87.84,84.36,84.96,63389.499974644,0
+INO.US,D,20150924,000000,84.36,86.28,82.8,86.04,91144.333296876,0
+INO.US,D,20150925,000000,86.76,87,78,78.84,179091.66659503,0
+INO.US,D,20150928,000000,78.24,78.72,71.4,73.44,190653.49992374,0
+INO.US,D,20150929,000000,73.2,74.4,66,68.28,172208.33326445,0
+INO.US,D,20150930,000000,69.48,71.28,65.64,69.36,160983.33326894,0
+INO.US,D,20151001,000000,69.84,69.96,66.12,68.16,108358.33328999,0
+INO.US,D,20151002,000000,66.84,71.16,63.84,70.92,125541.66661645,0
+INO.US,D,20151005,000000,71.4,74.88,71.4,73.8,108602.33328989,0
+INO.US,D,20151006,000000,74.4,74.88,67.56,69.84,137358.33327839,0
+INO.US,D,20151007,000000,70.68,74.28,69,72.24,116490.4999534,0
+INO.US,D,20151008,000000,71.64,72.36,69.12,71.52,95724.99996171,0
+INO.US,D,20151009,000000,72,74.28,71.4,73.92,73399.99997064,0
+INO.US,D,20151012,000000,73.68,74.4,70.32,70.92,86830.416631935,0
+INO.US,D,20151013,000000,69.96,72.48,67.68,67.8,97566.66662764,0
+INO.US,D,20151014,000000,67.8,72.72,67.8,70.8,88774.99996449,0
+INO.US,D,20151015,000000,70.68,75.6,69.72,75.48,116524.99995339,0
+INO.US,D,20151016,000000,75.36,76.68,72.96,74.76,98233.33329404,0
+INO.US,D,20151019,000000,74.64,76.92,72.72,75.12,88137.249964745,0
+INO.US,D,20151020,000000,74.76,76.32,73.2,75.36,110049.99995598,0
+INO.US,D,20151021,000000,75.84,76.32,72.36,74.88,99691.66662679,0
+INO.US,D,20151022,000000,74.76,77.4,72.96,76.68,115166.6666206,0
+INO.US,D,20151023,000000,77.4,80.52,76.92,79.32,143858.33327579,0
+INO.US,D,20151026,000000,79.2,80.4,77.64,78.84,65883.33330698,0
+INO.US,D,20151027,000000,78.24,78.6,75.6,77.16,102233.33329244,0
+INO.US,D,20151028,000000,77.76,80.16,75.84,80.04,113716.66662118,0
+INO.US,D,20151029,000000,79.08,81.36,77.4,77.52,83166.6666334,0
+INO.US,D,20151030,000000,77.64,78.6,75.72,75.96,58758.33330983,0
+INO.US,D,20151102,000000,76.2,80.16,75.96,79.92,104600.24995816,0
+INO.US,D,20151103,000000,79.44,81.72,78.72,79.2,103138.58329208,0
+INO.US,D,20151104,000000,79.32,80.4,77.76,78.96,79111.749968355,0
+INO.US,D,20151105,000000,82.2,82.92,79.8,81.84,116183.33328686,0
+INO.US,D,20151106,000000,82.2,82.44,78.72,80.76,133674.99994653,0
+INO.US,D,20151109,000000,81.12,84.72,78.6,84.24,128659.9166152,0
+INO.US,D,20151110,000000,84,84,79.92,83.28,119358.33328559,0
+INO.US,D,20151111,000000,83.28,87,81.6,85.32,159908.33326937,0
+INO.US,D,20151112,000000,83.88,88.8,83.4,84.6,110741.66662237,0
+INO.US,D,20151113,000000,84.12,86.88,83.52,84.96,85074.99996597,0
+INO.US,D,20151116,000000,84.12,85.92,81.84,83.28,93474.99996261,0
+INO.US,D,20151117,000000,83.76,84.48,81.12,82.44,89516.66663086,0
+INO.US,D,20151118,000000,82.68,83.4,80.16,80.76,145433.33327516,0
+INO.US,D,20151119,000000,81,85.68,80.76,81.72,123249.9999507,0
+INO.US,D,20151120,000000,81.96,83.16,81.24,81.6,80641.66663441,0
+INO.US,D,20151123,000000,81.24,83.88,80.88,82.56,78066.66663544,0
+INO.US,D,20151124,000000,81.84,85.2,81.84,84.84,68666.6666392,0
+INO.US,D,20151125,000000,84.48,87.36,83.76,86.76,79616.66663482,0
+INO.US,D,20151127,000000,86.64,88.92,86.64,88.32,50449.99997982,0
+INO.US,D,20151130,000000,88.8,91.44,88.08,88.92,105499.9999578,0
+INO.US,D,20151201,000000,89.16,89.16,87.12,88.2,62146.499975141,0
+INO.US,D,20151202,000000,87.6,90.84,87.24,87.6,73764.333303828,0
+INO.US,D,20151203,000000,87.72,88.3752,82.68,83.28,80568.249967773,0
+INO.US,D,20151204,000000,83.04,85.68,82.44,85.44,71624.99997135,0
+INO.US,D,20151207,000000,85.08,85.32,80.4,81.24,92533.33329632,0
+INO.US,D,20151208,000000,80.4,81.36,78.96,80.52,86677.749965329,0
+INO.US,D,20151209,000000,80.52,82.08,79.56,80.4,70583.3333051,0
+INO.US,D,20151210,000000,80.04,82.2,78.72,80.28,66158.33330687,0
+INO.US,D,20151211,000000,78.36,80.16,74.04,74.64,90524.99996379,0
+INO.US,D,20151214,000000,74.64,76.8,72.6,73.68,116998.9999532,0
+INO.US,D,20151215,000000,74.64,75.84,73.68,75.12,89049.99996438,0
+INO.US,D,20151216,000000,75.36,79.92,74.4,79.56,112933.33328816,0
+INO.US,D,20151217,000000,79.92,80.88,77.4,79.44,65158.33330727,0
+INO.US,D,20151218,000000,79.68,82.44,78.6,82.44,552583.3331123,0
+INO.US,D,20151221,000000,83.28,84,79.92,82.68,83166.6666334,0
+INO.US,D,20151222,000000,82.68,84.6,81.96,83.4,81665.749967334,0
+INO.US,D,20151223,000000,83.64,85.32,82.8,83.28,55816.66664434,0
+INO.US,D,20151224,000000,82.8,85.68,82.2,84.84,39538.499984185,0
+INO.US,D,20151228,000000,84,85.56,83.4,84.36,62819.916641539,0
+INO.US,D,20151229,000000,84.96,85.92,83.76,84.96,82580.749966968,0
+INO.US,D,20151230,000000,84.48,85.8,83.88,84,51316.833312807,0
+INO.US,D,20151231,000000,83.52,84.24,80.28,80.64,80951.24996762,0
+INO.US,D,20160104,000000,78.12,78.6,75,76.8,87315.333298407,0
+INO.US,D,20160105,000000,77.52,78.72,75.6,75.6,56137.166644212,0
+INO.US,D,20160106,000000,74.76,76.8,72.36,73.44,84879.833299381,0
+INO.US,D,20160107,000000,71.88,72.066,69,69,108009.2499568,0
+INO.US,D,20160108,000000,70.8,71.04,68.34,69.12,82156.499967137,0
+INO.US,D,20160111,000000,69.36,69.96,62.52,64.2,151370.49993945,0
+INO.US,D,20160112,000000,64.8,69.72,63.96,66.48,125358.83328319,0
+INO.US,D,20160113,000000,66.96,68.04,61.56,62.04,93352.666629326,0
+INO.US,D,20160114,000000,62.04,63.24,57.48,61.92,107646.08329027,0
+INO.US,D,20160115,000000,58.92,62.76,58.08,62.52,114238.91662097,0
+INO.US,D,20160119,000000,63.24,64.2,57.84,59.04,97091.66662783,0
+INO.US,D,20160120,000000,57.6,61.08,54,59.88,131286.74994749,0
+INO.US,D,20160121,000000,59.52,63.12,57.84,60.72,74752.916636766,0
+INO.US,D,20160122,000000,61.92,64.92,59.94,60.84,115957.91662028,0
+INO.US,D,20160125,000000,60.6,64.44,60.24,61.68,93137.749962745,0
+INO.US,D,20160126,000000,62.28,63.24,59.28,62.88,87863.166631521,0
+INO.US,D,20160127,000000,63,69,63,64.44,246445.66656809,0
+INO.US,D,20160128,000000,72,75.84,66.24,69.36,584432.16643289,0
+INO.US,D,20160129,000000,75.48,80.4,73.8,80.28,686140.33305888,0
+INO.US,D,20160201,000000,85.8,86.4,78.12,80.76,744105.49970236,0
+INO.US,D,20160202,000000,78,79.56,72.6,78,402644.16650561,0
+INO.US,D,20160203,000000,78.6,78.84,70.32,72.48,281917.08322057,0
+INO.US,D,20160204,000000,72.72,76.56,71.52,75.12,200568.41658644,0
+INO.US,D,20160205,000000,74.16,75.24,71.52,72.12,147866.08327419,0
+INO.US,D,20160208,000000,71.88,72.84,69,71.88,172283.41659775,0
+INO.US,D,20160209,000000,70.32,73.68,68.4504,70.08,130863.66661432,0
+INO.US,D,20160210,000000,70.8,72.6,68.64,69.36,107429.66662369,0
+INO.US,D,20160211,000000,73.32,76.332,70.32,74.16,278092.99988876,0
+INO.US,D,20160212,000000,74.64,75.84,72.342,75.24,123984.83328374,0
+INO.US,D,20160216,000000,76.2,79.32,75.36,78.84,119606.16661882,0
+INO.US,D,20160217,000000,84,85.2,81,83.04,238734.24990451,0
+INO.US,D,20160218,000000,83.28,83.4,76.92,77.4,125570.08328311,0
+INO.US,D,20160219,000000,78.96,79.44,75.24,77.4,116932.99995323,0
+INO.US,D,20160222,000000,78.96,80.76,77.28,80.16,76052.666636246,0
+INO.US,D,20160223,000000,79.8,80.4,77.28,77.28,64371.416640918,0
+INO.US,D,20160224,000000,76.2,77.76,73.68,77.4,80307.666634544,0
+INO.US,D,20160225,000000,78,78.822,75.78,77.76,45267.249981893,0
+INO.US,D,20160226,000000,78,78.72,76.32,78,63582.166641234,0
+INO.US,D,20160229,000000,78,78.36,75.48,75.72,58766.66664316,0
+INO.US,D,20160301,000000,75.72,78.96,74.52,78.96,77037.166635852,0
+INO.US,D,20160302,000000,78.96,84.12,77.76,83.64,174441.83326356,0
+INO.US,D,20160303,000000,85.44,86.4,83.1612,84.48,177398.58326237,0
+INO.US,D,20160304,000000,84.96,87.72,82.2,84,140596.83327709,0
+INO.US,D,20160307,000000,84.24,90.6,84.0048,89.76,157760.58327023,0
+INO.US,D,20160308,000000,91.2,91.8,82.32,82.8,232238.7499071,0
+INO.US,D,20160309,000000,84.84,85.44,81.12,84.24,121168.9166182,0
+INO.US,D,20160310,000000,84.36,85.56,79.3188,80.4,116243.08328684,0
+INO.US,D,20160311,000000,83.04,83.04,79.44,82.56,81862.749967255,0
+INO.US,D,20160314,000000,78,82.08,75,80.16,161698.99993532,0
+INO.US,D,20160315,000000,78.36,80.4,77.04,78.48,86236.666632172,0
+INO.US,D,20160316,000000,77.88,81.36,77.88,78.96,83886.083299779,0
+INO.US,D,20160317,000000,79.32,85.1376,77.49,83.76,118957.91661908,0
+INO.US,D,20160318,000000,84.6,86.4,83.28,85.44,183833.5832598,0
+INO.US,D,20160321,000000,84.96,87.48,83.28,87,98041.749960783,0
+INO.US,D,20160322,000000,90.36,95.4,88.938,94.2,313911.49987444,0
+INO.US,D,20160323,000000,93.6,94.2,91.2,91.44,165578.49993377,0
+INO.US,D,20160324,000000,91.44,94.8,88.92,94.8,110431.41662249,0
+INO.US,D,20160328,000000,95.52,98.04,93.72,96.24,124913.9166167,0
+INO.US,D,20160329,000000,95.28,97.8,91.92,97.68,123578.16661724,0
+INO.US,D,20160330,000000,98.28,105.48,98.28,103.56,249163.49990033,0
+INO.US,D,20160331,000000,105.36,109.2,103.8,104.52,171548.49993138,0
+INO.US,D,20160401,000000,104.64,112.2,103.2,111,202244.58325244,0
+INO.US,D,20160404,000000,114,118.788,113.52,115.92,235025.91657266,0
+INO.US,D,20160405,000000,114.12,115.2,105.72,106.68,215376.99991385,0
+INO.US,D,20160406,000000,107.16,113.88,106.92,113.76,156432.16660409,0
+INO.US,D,20160407,000000,112.68,115.92,110.28,112.08,111783.91662195,0
+INO.US,D,20160408,000000,113.28,113.671,106.44,110.52,104184.41662499,0
+INO.US,D,20160411,000000,113.16,113.28,108.12,108.6,104102.74995836,0
+INO.US,D,20160412,000000,109.44,112.08,105.12,111.6,140425.24994383,0
+INO.US,D,20160413,000000,111.96,113.4,108.96,111.36,116104.66662022,0
+INO.US,D,20160414,000000,110.88,116.4,109.44,114.36,148553.24994058,0
+INO.US,D,20160415,000000,115.8,115.8,111.948,113.88,84394.499966242,0
+INO.US,D,20160418,000000,113.4,121.92,112.2,120.84,161546.41660205,0
+INO.US,D,20160419,000000,120.6,124.08,119.4,120,141680.91660999,0
+INO.US,D,20160420,000000,119.04,121.8,116.52,116.88,115510.83328713,0
+INO.US,D,20160421,000000,117.12,122.964,116.4,122.28,121417.4166181,0
+INO.US,D,20160422,000000,122.52,125.28,120.48,123.96,113927.74995443,0
+INO.US,D,20160425,000000,123,127.8,122.4,125.88,112077.8332885,0
+INO.US,D,20160426,000000,126,127.8,124.56,125.64,89926.166630696,0
+INO.US,D,20160427,000000,126.6,133.68,125.28,131.04,134206.16661298,0
+INO.US,D,20160428,000000,132,140.28,130.8,134.16,175520.24992979,0
+INO.US,D,20160429,000000,135.36,138,122.4,125.76,247135.41656781,0
+INO.US,D,20160502,000000,127.44,130.8,124.32,130.56,105034.74995799,0
+INO.US,D,20160503,000000,129,130.8,124.32,124.32,103132.58329208,0
+INO.US,D,20160504,000000,123.96,125.88,112.32,112.68,218756.58324583,0
+INO.US,D,20160505,000000,114.6,115.56,105.6,108.96,193510.9999226,0
+INO.US,D,20160506,000000,106.68,109.68,103.56,107.52,95319.916628539,0
+INO.US,D,20160509,000000,116.76,119.88,112.44,114.24,177942.08326216,0
+INO.US,D,20160510,000000,117,117.36,109.801,112.56,85288.833299218,0
+INO.US,D,20160511,000000,112.92,117.36,110.88,113.88,82106.333300491,0
+INO.US,D,20160512,000000,112.92,115.56,109.56,112.68,105011.58329133,0
+INO.US,D,20160513,000000,112.32,115.201,111,111.96,88288.666631351,0
+INO.US,D,20160516,000000,116.4,122.34,115.8,119.04,117044.49995318,0
+INO.US,D,20160517,000000,118.92,123.48,117,120.72,92502.333296332,0
+INO.US,D,20160518,000000,122.64,127.2,120.96,123.72,135696.83327905,0
+INO.US,D,20160519,000000,124.08,124.8,119.76,121.2,75417.333303166,0
+INO.US,D,20160520,000000,121.44,127.08,120,125.4,132644.33328028,0
+INO.US,D,20160523,000000,129.48,133.68,127.44,129.72,177166.74992913,0
+INO.US,D,20160524,000000,134.16,134.16,129.96,133.56,163936.41660109,0
+INO.US,D,20160525,000000,134.4,138,132.96,133.92,149897.41660671,0
+INO.US,D,20160526,000000,134.88,135.12,127.92,128.28,102938.74995882,0
+INO.US,D,20160527,000000,127.8,128.274,120.36,127.32,135439.33327916,0
+INO.US,D,20160531,000000,128.04,136.14,128.04,135.84,178584.66659523,0
+INO.US,D,20160601,000000,133.56,139.08,133.56,134.76,142167.08327647,0
+INO.US,D,20160602,000000,135.48,137.88,134.4,136.68,93999.583295734,0
+INO.US,D,20160603,000000,136.2,137.88,132,132.96,118395.49995264,0
+INO.US,D,20160606,000000,133.44,135.96,131.4,135.96,83972.916633078,0
+INO.US,D,20160607,000000,135.48,135.816,132.96,133.08,71401.083304773,0
+INO.US,D,20160608,000000,132.6,135.24,132.12,134.88,88638.749964545,0
+INO.US,D,20160609,000000,133.68,138.564,132,132.12,130123.99994795,0
+INO.US,D,20160610,000000,131.64,132,123,127.44,129446.74994822,0
+INO.US,D,20160613,000000,126.24,129.12,122.04,122.4,101170.24995953,0
+INO.US,D,20160614,000000,121.8,125.4,119.4,123.24,78639.083301878,0
+INO.US,D,20160615,000000,124.2,130.08,123.72,128.28,103580.0832919,0
+INO.US,D,20160616,000000,127.08,129,124.2,128.88,74525.666636856,0
+INO.US,D,20160617,000000,129.6,130.44,125.4,125.64,146264.33327483,0
+INO.US,D,20160620,000000,129.6,135,127.8,134.4,230713.49990771,0
+INO.US,D,20160621,000000,137.76,139.38,135,135.12,297843.74988086,0
+INO.US,D,20160622,000000,131.16,132,121.596,122.4,273696.99989052,0
+INO.US,D,20160623,000000,123.12,124.32,114.54,118.2,260957.74989562,0
+INO.US,D,20160624,000000,109.32,113.88,108.36,109.92,182620.99992695,0
+INO.US,D,20160627,000000,108.36,108.6,98.94,99.48,227654.83324227,0
+INO.US,D,20160628,000000,101.4,111.204,101.4,110.52,167309.91659974,0
+INO.US,D,20160629,000000,115.08,115.2,108.479,113.16,179234.58326164,0
+INO.US,D,20160630,000000,114.48,114.48,109.44,110.88,102228.41662578,0
+INO.US,D,20160701,000000,109.92,112.44,109.92,112.2,94164.583295668,0
+INO.US,D,20160705,000000,111.6,111.6,108.817,110.04,58623.583309884,0
+INO.US,D,20160706,000000,109.08,110.52,106.56,110.4,87557.33329831,0
+INO.US,D,20160707,000000,110.4,110.76,107.4,108.96,84636.416632812,0
+INO.US,D,20160708,000000,107.28,111.36,106.8,109.32,112047.24995518,0
+INO.US,D,20160711,000000,109.8,112.44,109.32,109.44,65876.749973649,0
+INO.US,D,20160712,000000,110.52,111,108.6,108.96,52749.7499789,0
+INO.US,D,20160713,000000,108.96,110.16,104.16,104.16,93558.999962576,0
+INO.US,D,20160714,000000,105.72,108,102.6,105.72,78778.333301822,0
+INO.US,D,20160715,000000,105.96,106.92,103.8,106.56,51247.583312834,0
+INO.US,D,20160718,000000,107.64,109.32,105.96,109.08,51750.166645967,0
+INO.US,D,20160719,000000,108.36,110.28,105.48,105.72,80940.166634291,0
+INO.US,D,20160720,000000,106.2,111.6,105.72,110.64,92736.499962905,0
+INO.US,D,20160721,000000,111.12,112.8,108.12,108.6,55795.416644349,0
+INO.US,D,20160722,000000,109.56,111,108,109.56,40857.83331699,0
+INO.US,D,20160725,000000,109.8,112.8,108.36,109.8,53697.583311854,0
+INO.US,D,20160726,000000,110.88,116.88,110.04,114.6,146583.74994137,0
+INO.US,D,20160727,000000,116.88,117.6,113.22,115.8,90836.416630332,0
+INO.US,D,20160728,000000,116.28,118.08,114.12,115.44,43924.99998243,0
+INO.US,D,20160729,000000,114.48,119.16,113.16,118.56,117085.8332865,0
+INO.US,D,20160801,000000,122.4,126,120.72,125.04,199034.08325372,0
+INO.US,D,20160802,000000,129.12,132,119.04,121.92,225586.41657643,0
+INO.US,D,20160803,000000,115.32,116.88,109.8,115.2,242767.83323623,0
+INO.US,D,20160804,000000,117.96,119.28,115.2,115.68,113707.99995452,0
+INO.US,D,20160805,000000,117,118.68,115.2,118.2,120659.08328507,0
+INO.US,D,20160808,000000,118.8,119.4,109.44,112.2,170652.91659841,0
+INO.US,D,20160809,000000,108.6,109.079,102.24,108.6,163443.83326796,0
+INO.US,D,20160810,000000,108.84,109.2,104.88,105.36,107569.83329031,0
+INO.US,D,20160811,000000,106.2,108.84,103.68,107.52,86760.833298629,0
+INO.US,D,20160812,000000,106.92,108.6,105.96,107.4,46900.916647906,0
+INO.US,D,20160815,000000,107.4,109.44,106.32,106.56,70250.583305233,0
+INO.US,D,20160816,000000,106.08,107.52,105.001,105.12,52985.499978806,0
+INO.US,D,20160817,000000,105,105.972,102.342,102.96,71962.666637882,0
+INO.US,D,20160818,000000,102.96,105,102.12,104.28,56801.083310613,0
+INO.US,D,20160819,000000,103.56,103.949,102,102.84,56881.083310581,0
+INO.US,D,20160822,000000,104.16,109.32,102.24,108.72,124968.24995001,0
+INO.US,D,20160823,000000,109.2,112.44,108.6,109.68,75822.749969671,0
+INO.US,D,20160824,000000,109.68,110.856,102,102.84,120777.74995169,0
+INO.US,D,20160825,000000,103.56,106.8,102,104.04,116023.99995359,0
+INO.US,D,20160826,000000,104.52,106.68,103.92,106.32,75803.833303012,0
+INO.US,D,20160829,000000,110.28,114.6,109.44,111.24,228306.49990868,0
+INO.US,D,20160830,000000,114.48,115.44,111.96,113.4,130414.83328117,0
+INO.US,D,20160831,000000,113.04,113.76,109.08,110.04,85139.333299278,0
+INO.US,D,20160901,000000,109.44,111.24,108.12,109.68,79542.499968183,0
+INO.US,D,20160902,000000,109.8,111.041,108.6,108.96,45998.416648267,0
+INO.US,D,20160906,000000,109.44,110.184,106.392,108,67763.666639561,0
+INO.US,D,20160907,000000,106.56,109.08,106.44,108.6,44008.58331573,0
+INO.US,D,20160908,000000,108.6,108.72,106.44,107.28,52047.166645848,0
+INO.US,D,20160909,000000,105.72,106.118,102.12,102.24,94452.666628886,0
+INO.US,D,20160912,000000,102,111.36,101.52,111.24,204100.16658503,0
+INO.US,D,20160913,000000,110.88,111.6,107.52,110.64,116514.66662006,0
+INO.US,D,20160914,000000,111.6,113.76,110.28,113.64,121769.83328463,0
+INO.US,D,20160915,000000,114,114.96,111.36,113.76,79572.999968171,0
+INO.US,D,20160916,000000,113.04,114.36,109.92,110.88,117060.41661984,0
+INO.US,D,20160919,000000,111.12,113.16,109.68,110.52,65856.999973657,0
+INO.US,D,20160920,000000,111.6,114,110.52,112.44,73271.749970691,0
+INO.US,D,20160921,000000,112.56,118.08,109.2,117.6,203018.99991879,0
+INO.US,D,20160922,000000,117.6,118.201,115.44,116.88,64451.083307553,0
+INO.US,D,20160923,000000,116.04,117.479,113.88,114,53970.416645079,0
+INO.US,D,20160926,000000,112.92,115.68,112.92,113.28,48374.99998065,0
+INO.US,D,20160927,000000,114.12,116.16,113.4,115.08,59947.749976021,0
+INO.US,D,20160928,000000,114.84,116.28,112.56,114.48,68755.166639165,0
+INO.US,D,20160929,000000,113.76,114.84,111.12,111.12,65666.333307067,0
+INO.US,D,20160930,000000,111.36,113.52,109.8,111.84,65144.749973942,0
+INO.US,D,20161003,000000,111.24,114.36,110.52,114.24,44909.749982036,0
+INO.US,D,20161004,000000,115.44,115.8,111.96,112.8,60892.333308976,0
+INO.US,D,20161005,000000,113.76,114.6,112.14,113.16,44699.166648787,0
+INO.US,D,20161006,000000,111.72,113.88,111.6,112.32,50136.083313279,0
+INO.US,D,20161007,000000,112.44,113.82,111.24,112.08,47089.416647831,0
+INO.US,D,20161010,000000,111.84,114.24,111.84,113.88,61142.66664221,0
+INO.US,D,20161011,000000,112.8,113.748,107.88,108.84,80216.333301247,0
+INO.US,D,20161012,000000,109.2,111.24,105.72,106.08,66240.416640171,0
+INO.US,D,20161013,000000,105.72,107.28,104.4,105,54695.083311455,0
+INO.US,D,20161014,000000,106.08,106.908,102.48,102.48,63978.749974409,0
+INO.US,D,20161017,000000,102.24,102.48,95.64,97.8,104085.0832917,0
+INO.US,D,20161018,000000,98.4,100.2,97.92,99.24,40437.833317158,0
+INO.US,D,20161019,000000,99.24,99.6,97.56,98.04,32311.333320409,0
+INO.US,D,20161020,000000,98.16,100.8,97.8,100.68,38304.666651345,0
+INO.US,D,20161021,000000,99.84,101.64,99,100.32,30518.416654459,0
+INO.US,D,20161024,000000,83.4,88.56,79.2,83.88,305432.66654449,0
+INO.US,D,20161025,000000,84.24,85.836,81.6,81.84,113350.99995466,0
+INO.US,D,20161026,000000,81.72,83.5188,80.16,81.6,98785.916627152,0
+INO.US,D,20161027,000000,82.56,82.56,76.08,76.92,133789.66661315,0
+INO.US,D,20161028,000000,76.68,78.36,75.6,77.16,70147.916638608,0
+INO.US,D,20161031,000000,77.16,78.6,76.5516,77.64,56118.499977553,0
+INO.US,D,20161101,000000,78,79.8,76.8,79.08,73599.583303894,0
+INO.US,D,20161102,000000,78,79.32,77.64,78,65258.749973897,0
+INO.US,D,20161103,000000,76.92,78,71.76,71.76,168564.91659924,0
+INO.US,D,20161104,000000,71.76,76.14,71.76,76.08,88428.333297962,0
+INO.US,D,20161107,000000,78.48,79.2,77.28,78.84,81475.833300743,0
+INO.US,D,20161108,000000,78.24,80.52,77.88,78.84,79498.9999682,0
+INO.US,D,20161109,000000,76.8,90.36,76.2,89.16,170822.66659834,0
+INO.US,D,20161110,000000,90.36,94.68,89.28,93.6,119933.08328536,0
+INO.US,D,20161111,000000,93.36,95.28,90.36,93.72,89158.249964337,0
+INO.US,D,20161114,000000,97.92,101.04,94.8,99.96,125701.49994972,0
+INO.US,D,20161115,000000,100.2,100.44,93.96,96.6,84848.249966061,0
+INO.US,D,20161116,000000,94.68,97.428,93.12,93.24,56337.083310799,0
+INO.US,D,20161117,000000,93.72,97.2,93,96.24,49487.583313538,0
+INO.US,D,20161118,000000,96.12,96.6,93.96,95.76,57610.999976956,0
+INO.US,D,20161121,000000,94.8,95.7612,93.48,95.52,54105.999978358,0
+INO.US,D,20161122,000000,95.16,96.12,92.52,93.12,60472.666642478,0
+INO.US,D,20161123,000000,90,94.08,87.6,93,61227.333308842,0
+INO.US,D,20161125,000000,92.76,92.76,90.36,92.16,43982.33331574,0
+INO.US,D,20161128,000000,90.96,91.68,85.56,85.8,109506.16662286,0
+INO.US,D,20161129,000000,85.8,88.2,84.12,85.8,146460.41660808,0
+INO.US,D,20161130,000000,85.8,88.92,84.96,84.96,80356.416634524,0
+INO.US,D,20161201,000000,84.84,87.6,81.48,81.84,103708.91662518,0
+INO.US,D,20161202,000000,81.84,85.08,81.36,82.32,75058.416636643,0
+INO.US,D,20161205,000000,84.24,87,82.68,84.96,79367.083301587,0
+INO.US,D,20161206,000000,86.64,87.84,84.1188,87.72,66334.916640133,0
+INO.US,D,20161207,000000,86.04,87,83.64,83.64,85662.166632402,0
+INO.US,D,20161208,000000,83.4,85.68,81.84,85.56,66890.833306577,0
+INO.US,D,20161209,000000,86.16,88.56,85.2,85.68,54806.749978077,0
+INO.US,D,20161212,000000,84.72,85.32,82.32,84.36,55549.333311114,0
+INO.US,D,20161213,000000,84.96,86.64,84,84.72,64809.416640743,0
+INO.US,D,20161214,000000,84,86.28,82.14,83.28,91081.416630234,0
+INO.US,D,20161215,000000,83.4,83.88,82.2,83.28,60468.583309146,0
+INO.US,D,20161216,000000,83.4,83.7,82.32,83.04,145294.16660855,0
+INO.US,D,20161219,000000,82.68,87.12,82.62,83.4,81167.749967533,0
+INO.US,D,20161220,000000,84.12,86.04,82.2,83.16,79973.749968011,0
+INO.US,D,20161221,000000,86.16,91.68,84.24,84.36,225356.49990986,0
+INO.US,D,20161222,000000,84.84,85.56,82.44,82.92,82460.333300349,0
+INO.US,D,20161223,000000,82.8,87.84,82.8,87.72,84389.249966244,0
+INO.US,D,20161227,000000,88.8,89.52,86.16,86.28,41249.166650167,0
+INO.US,D,20161228,000000,86.28,86.52,83.88,84.48,56208.499977517,0
+INO.US,D,20161229,000000,84.24,85.32,82.8,83.04,56833.416643933,0
+INO.US,D,20161230,000000,83.04,84,81.84,83.28,60439.833309157,0
+INO.US,D,20170103,000000,83.64,85.44,82.08,84.84,64926.833307363,0
+INO.US,D,20170104,000000,84.36,88.44,83.64,87.96,95991.249961604,0
+INO.US,D,20170105,000000,87.96,89.28,86.88,88.56,51261.249979496,0
+INO.US,D,20170106,000000,88.2,89.4,87.18,87.36,41875.083316583,0
+INO.US,D,20170109,000000,87.84,88.44,84.96,87,61457.916642084,0
+INO.US,D,20170110,000000,86.88,87.12,84.48,86.16,44086.166649032,0
+INO.US,D,20170111,000000,86.16,86.88,83.4,84.6,78864.333301788,0
+INO.US,D,20170112,000000,83.76,85.8,82.56,84.36,66249.833306833,0
+INO.US,D,20170113,000000,84.36,85.2,83.28,83.76,37998.166651467,0
+INO.US,D,20170117,000000,82.44,82.8,79.32,80.4,105502.9999578,0
+INO.US,D,20170118,000000,80.4,81.18,79.2,80.88,46100.666648226,0
+INO.US,D,20170119,000000,80.76,81.12,78.72,78.96,40299.333317214,0
+INO.US,D,20170120,000000,78.72,79.08,75.18,75.36,92764.333296228,0
+INO.US,D,20170123,000000,75.36,75.48,70.8,71.76,135132.66661261,0
+INO.US,D,20170124,000000,72.6,74.4,70.2,74.28,77316.16663574,0
+INO.US,D,20170125,000000,75,76.92,74.64,76.2,48908.58331377,0
+INO.US,D,20170126,000000,76.32,77.1588,74.28,74.52,41871.249983252,0
+INO.US,D,20170127,000000,74.64,76.68,74.0412,76.56,28383.666655313,0
+INO.US,D,20170130,000000,75.96,75.96,72.96,73.8,45709.916648383,0
+INO.US,D,20170131,000000,73.2,79.56,72.24,79.2,85246.499965901,0
+INO.US,D,20170201,000000,79.8,80.2788,77.4,78.24,66376.833306783,0
+INO.US,D,20170202,000000,79.08,80.52,77.52,78.96,44617.91664882,0
+INO.US,D,20170203,000000,79.8,80.76,78.72,80.52,47644.749980942,0
+INO.US,D,20170206,000000,79.92,80.64,77.16,78.24,61791.083308617,0
+INO.US,D,20170207,000000,78,78.6,76.26,76.56,40543.083317116,0
+INO.US,D,20170208,000000,76.2,77.52,74.52,76.68,47776.583314223,0
+INO.US,D,20170209,000000,76.68,78.24,75.12,78,42614.333316288,0
+INO.US,D,20170210,000000,78,79.044,76.56,76.68,36381.499985447,0
+INO.US,D,20170213,000000,80.52,82.68,77.52,81.72,120457.08328515,0
+INO.US,D,20170214,000000,81.48,83.28,80.28,82.32,55331.916644534,0
+INO.US,D,20170215,000000,82.2,84.24,81.36,84.12,46739.499981304,0
+INO.US,D,20170216,000000,84.6,85.92,82.44,84,70278.249971889,0
+INO.US,D,20170217,000000,83.64,84,81.36,83.52,44670.916648798,0
+INO.US,D,20170221,000000,83.52,83.88,81.48,81.6,51522.749979391,0
+INO.US,D,20170222,000000,81.24,81.6,79.2,79.2,39808.749984077,0
+INO.US,D,20170223,000000,82.32,86.64,81.72,82.92,101074.24995957,0
+INO.US,D,20170224,000000,82.68,82.92,78.6324,80.16,74233.08330364,0
+INO.US,D,20170227,000000,81.84,86.16,80.64,86.04,104946.99995802,0
+INO.US,D,20170228,000000,85.68,85.8,83.04,84.6,62796.833308215,0
+INO.US,D,20170301,000000,85.8,86.76,84.48,84.84,53856.249978458,0
+INO.US,D,20170302,000000,84.6,85.74,82.2,82.56,42070.749983172,0
+INO.US,D,20170303,000000,82.56,83.76,81.72,83.4,39195.666650988,0
+INO.US,D,20170306,000000,82.56,83.868,81.78,82.08,35609.833319089,0
+INO.US,D,20170307,000000,81.84,82.32,79.32,79.68,67970.583306145,0
+INO.US,D,20170308,000000,79.92,81.8232,79.32,79.8,75460.583303149,0
+INO.US,D,20170309,000000,79.56,80.4,78,79.32,52530.166645655,0
+INO.US,D,20170310,000000,79.92,80.76,78,80.16,44430.166648895,0
+INO.US,D,20170313,000000,80.04,81.18,79.32,80.4,37428.083318362,0
+INO.US,D,20170314,000000,79.92,80.76,79.2,79.32,44824.24998207,0
+INO.US,D,20170315,000000,79.32,82.56,79.2,82.44,64648.166640807,0
+INO.US,D,20170316,000000,78.6,79.08,72.6,74.52,201650.33325267,0
+INO.US,D,20170317,000000,73.2,74.64,72.42,73.56,97136.666627812,0
+INO.US,D,20170320,000000,73.2,73.68,72,73.2,67211.083306449,0
+INO.US,D,20170321,000000,73.2,74.4,70.2,70.32,118989.9999524,0
+INO.US,D,20170322,000000,70.8,72.6,69.96,71.04,67539.999972984,0
+INO.US,D,20170323,000000,71.04,72.84,70.44,71.4,48360.499980656,0
+INO.US,D,20170324,000000,71.52,72.84,71.04,72.6,52285.249979086,0
+INO.US,D,20170327,000000,71.4,75.48,71.04,75.12,58683.499976527,0
+INO.US,D,20170328,000000,75.24,78,73.8,76.8,112331.0832884,0
+INO.US,D,20170329,000000,77.28,79.26,76.2,78.84,74456.999970217,0
+INO.US,D,20170330,000000,78.84,79.32,77.4,78.48,58690.999976524,0
+INO.US,D,20170331,000000,78.6,79.92,77.04,79.44,64541.499974183,0
+INO.US,D,20170403,000000,79.56,80.64,76.2,76.32,68496.333305935,0
+INO.US,D,20170404,000000,76.32,76.8,74.64,75,40676.999983729,0
+INO.US,D,20170405,000000,74.52,75.3,72.24,72.48,58916.9166431,0
+INO.US,D,20170406,000000,72.36,73.8,71.76,72.84,45326.749981869,0
+INO.US,D,20170407,000000,72.36,75.12,71.76,75.12,54239.249978304,0
+INO.US,D,20170410,000000,75,75.84,73.56,74.04,38506.083317931,0
+INO.US,D,20170411,000000,74.04,74.952,72.9,73.8,48270.916647358,0
+INO.US,D,20170412,000000,73.56,74.1132,72.12,72.84,46814.416647941,0
+INO.US,D,20170413,000000,72.72,73.8,71.64,73.08,40090.91665063,0
+INO.US,D,20170417,000000,73.2,74.16,72.96,73.68,31740.416653971,0
+INO.US,D,20170418,000000,73.2,73.68,72,73.44,40010.499983996,0
+INO.US,D,20170419,000000,73.8,74.76,72.72,73.2,33771.333319825,0
+INO.US,D,20170420,000000,73.32,74.52,72.96,73.56,34960.083319349,0
+INO.US,D,20170421,000000,73.68,75.84,72.96,75.24,50120.166646619,0
+INO.US,D,20170424,000000,75.96,78.48,75.48,78.36,96336.249961466,0
+INO.US,D,20170425,000000,78.96,82.56,78.3648,81.48,112597.58328829,0
+INO.US,D,20170426,000000,81.6,82.2,79.8,79.98,72393.749971043,0
+INO.US,D,20170427,000000,80.16,80.64,76.92,77.16,55999.4999776,0
+INO.US,D,20170428,000000,77.16,77.4,74.64,75.48,50251.916646566,0
+INO.US,D,20170501,000000,76.2,76.44,75.24,76.44,32710.499986916,0
+INO.US,D,20170502,000000,76.32,77.4,74.64,75.48,38111.666651422,0
+INO.US,D,20170503,000000,75,76.44,75,75.72,31506.499987397,0
+INO.US,D,20170504,000000,75.72,78.9,75.48,78.72,46322.166648138,0
+INO.US,D,20170505,000000,78.72,79.08,76.44,77.64,37254.583318432,0
+INO.US,D,20170508,000000,79.32,79.5,75.36,75.48,45175.416648597,0
+INO.US,D,20170509,000000,75.6,76.56,74.4,76.56,46864.833314587,0
+INO.US,D,20170510,000000,75.6,77.64,75.48,76.68,40963.416650281,0
+INO.US,D,20170511,000000,78,81.48,76.68,81,86787.916631952,0
+INO.US,D,20170512,000000,81,89.4,80.7,85.68,237624.91657162,0
+INO.US,D,20170515,000000,85.56,89.04,84.9996,88.2,89245.083297635,0
+INO.US,D,20170516,000000,88.44,88.92,86.64,88.08,59234.08330964,0
+INO.US,D,20170517,000000,86.4,88.32,85.6128,86.64,76167.499969533,0
+INO.US,D,20170518,000000,86.52,88.8,85.92,88.44,56132.499977547,0
+INO.US,D,20170519,000000,88.68,90.24,85.92,86.04,60007.58330933,0
+INO.US,D,20170522,000000,86.4,87.84,84.24,85.08,58627.666643216,0
+INO.US,D,20170523,000000,85.44,85.92,84.36,85.56,34205.833319651,0
+INO.US,D,20170524,000000,115.8,118.32,102.84,104.16,2386559.3323787,0
+INO.US,D,20170525,000000,103.8,104.76,93.12,95.88,474425.9164769,0
+INO.US,D,20170526,000000,95.4,98.4792,94.08,94.5,135867.08327899,0
+INO.US,D,20170530,000000,94.32,94.56,90.48,90.96,127097.33328249,0
+INO.US,D,20170531,000000,91.08,93.84,90.36,90.6,144899.49994204,0
+INO.US,D,20170601,000000,90,92.64,88.0032,91.68,127757.66661556,0
+INO.US,D,20170602,000000,92.16,93.36,89.5212,92.88,108865.58328979,0
+INO.US,D,20170605,000000,93.12,93.12,89.4,89.64,82738.083300238,0
+INO.US,D,20170606,000000,89.52,90.48,88.8,89.76,47149.99998114,0
+INO.US,D,20170607,000000,91.8,92.4,87.12,88.68,121348.91661813,0
+INO.US,D,20170608,000000,90,99.96,89.67,98.28,404730.74983811,0
+INO.US,D,20170609,000000,103.2,103.68,95.4,97.2,390749.2498437,0
+INO.US,D,20170612,000000,98.04,98.28,94.56,98.16,111263.91662216,0
+INO.US,D,20170613,000000,98.4,99.6,97.32,98.4,73151.416637406,0
+INO.US,D,20170614,000000,98.4,99.24,95.4,96,87947.833298154,0
+INO.US,D,20170615,000000,96.24,96.24,92.4,93.12,75536.333303119,0
+INO.US,D,20170616,000000,92.64,95.04,92.64,94.08,172842.5832642,0
+INO.US,D,20170619,000000,94.08,96.6,93.6,95.88,68318.749972673,0
+INO.US,D,20170620,000000,94.92,97.8,94.86,95.64,63258.33330803,0
+INO.US,D,20170621,000000,95.88,98.04,95.28,96.72,67293.916639749,0
+INO.US,D,20170622,000000,97.44,100.68,96.12,96.96,100494.83329314,0
+INO.US,D,20170623,000000,96.96,98.88,95.88,98.4,111812.49995528,0
+INO.US,D,20170626,000000,99,101.16,97.92,100.56,110174.83328926,0
+INO.US,D,20170627,000000,101.28,101.28,97.32,97.56,111095.0832889,0
+INO.US,D,20170628,000000,98.4,100.92,96.36,98.76,61246.166642168,0
+INO.US,D,20170629,000000,98.04,98.58,93.96,95.16,88500.583297933,0
+INO.US,D,20170630,000000,95.4,96.3588,93.96,94.08,44941.999982023,0
+INO.US,D,20170703,000000,94.32,96.84,94.2852,96.36,25827.249989669,0
+INO.US,D,20170705,000000,96,97.8,96,96.72,39477.166650876,0
+INO.US,D,20170706,000000,97.44,98.52,92.88,93.24,86343.499965463,0
+INO.US,D,20170707,000000,93.96,95.2356,93.12,94.56,38465.416651281,0
+INO.US,D,20170710,000000,94.08,94.44,92.28,92.64,42882.416649514,0
+INO.US,D,20170711,000000,92.76,94.44,92.64,93.6,40563.416650441,0
+INO.US,D,20170712,000000,94.32,95.04,93.24,94.32,35558.83331911,0
+INO.US,D,20170713,000000,94.2,96.6,92.3136,95.52,44508.33331553,0
+INO.US,D,20170714,000000,95.88,97.2,94.9188,95.52,49177.499980329,0
+INO.US,D,20170717,000000,95.4,96.18,93.12,93.24,49469.999980212,0
+INO.US,D,20170718,000000,93.12,94.44,92.22,93.96,58197.333310054,0
+INO.US,D,20170719,000000,88.92,90.4788,81.24,81.36,461143.08314888,0
+INO.US,D,20170720,000000,75.24,75.36,72,72.12,1314119.5828077,0
+INO.US,D,20170721,000000,72.48,73.56,71.76,72.12,374408.24985024,0
+INO.US,D,20170724,000000,72.24,72.3,70.14,71.52,219779.74991209,0
+INO.US,D,20170725,000000,72,72.36,70.8,71.64,130634.99994775,0
+INO.US,D,20170726,000000,71.52,72.48,70.8,71.28,145802.49994168,0
+INO.US,D,20170727,000000,72,72.12,66,66.12,270205.41655858,0
+INO.US,D,20170728,000000,66.36,68.88,66,66.24,183162.4165934,0
+INO.US,D,20170731,000000,66.48,68.268,66.12,66.72,91507.416630064,0
+INO.US,D,20170801,000000,66.72,67.44,64.08,66.72,238802.91657115,0
+INO.US,D,20170802,000000,66.84,68.04,64.32,64.68,89378.666630915,0
+INO.US,D,20170803,000000,64.44,66.9,63.84,65.76,111945.16662189,0
+INO.US,D,20170804,000000,66.12,67.8,65.52,67.56,71135.583304879,0
+INO.US,D,20170807,000000,67.68,68.64,67.56,67.68,78775.49996849,0
+INO.US,D,20170808,000000,67.68,68.4,65.04,65.16,113152.08328807,0
+INO.US,D,20170809,000000,67.68,69.6,65.04,67.56,119134.41661901,0
+INO.US,D,20170810,000000,67.32,67.8,64.56,65.88,113597.16662123,0
+INO.US,D,20170811,000000,65.88,67.8,65.2812,66.72,89754.666630765,0
+INO.US,D,20170814,000000,66.84,68.64,66.84,67.68,66618.999973352,0
+INO.US,D,20170815,000000,67.68,68.52,67.26,67.68,47799.99998088,0
+INO.US,D,20170816,000000,67.68,69.0444,66.12,66.24,85482.58329914,0
+INO.US,D,20170817,000000,66.12,67.3836,64.26,64.38,70935.666638292,0
+INO.US,D,20170818,000000,63.6,66.72,63.36,65.4,69900.166638707,0
+INO.US,D,20170821,000000,65.4,65.94,64.32,65.52,51634.749979346,0
+INO.US,D,20170822,000000,65.64,67.08,65.46,66.72,67442.749973023,0
+INO.US,D,20170823,000000,66.72,67.68,65.94,66.6,61478.166642075,0
+INO.US,D,20170824,000000,67.68,69.72,66.72,69.48,171825.91659794,0
+INO.US,D,20170825,000000,69.48,69.48,67.2,67.32,74343.499970263,0
+INO.US,D,20170828,000000,68.04,69,67.98,68.76,48191.333314057,0
+INO.US,D,20170829,000000,68.28,71.88,67.68,71.4,114645.16662081,0
+INO.US,D,20170830,000000,71.4,72.6,70.2,70.32,100334.8332932,0
+INO.US,D,20170831,000000,70.8,71.88,69.9792,71.28,70317.16663854,0
+INO.US,D,20170901,000000,71.52,72.36,69.96,71.28,79573.916634837,0
+INO.US,D,20170905,000000,71.28,72,68.58,69.72,77761.583302229,0
+INO.US,D,20170906,000000,72.48,74.16,70.68,71.88,148155.58327407,0
+INO.US,D,20170907,000000,71.52,73.8,70.32,72.96,99773.499960091,0
+INO.US,D,20170908,000000,73.08,73.62,72.12,72.6,77477.333302342,0
+INO.US,D,20170911,000000,74.76,79.8,72.12,72.36,185666.9165924,0
+INO.US,D,20170912,000000,72.36,73.5,70.92,72,159220.99993631,0
+INO.US,D,20170913,000000,71.88,72.72,70.68,71.04,77473.833302344,0
+INO.US,D,20170914,000000,71.04,71.64,70.32,71.04,78637.499968545,0
+INO.US,D,20170915,000000,71.04,71.88,70.56,71.64,362665.74985493,0
+INO.US,D,20170918,000000,71.64,73.08,71.04,72,96958.916627883,0
+INO.US,D,20170919,000000,72.36,72.84,71.64,72.84,61440.833308757,0
+INO.US,D,20170920,000000,72.6,73.08,71.04,72.6,55909.916644303,0
+INO.US,D,20170921,000000,73.44,77.4,72.96,75.48,177575.8332623,0
+INO.US,D,20170922,000000,75.48,75.48,72.84,73.8,81337.333300798,0
+INO.US,D,20170925,000000,74.88,76.08,74.04,75.48,85526.666632456,0
+INO.US,D,20170926,000000,75.24,75.84,73.32,75.6,63595.583307895,0
+INO.US,D,20170927,000000,75.72,76.8,74.04,76.44,94396.666628908,0
+INO.US,D,20170928,000000,76.68,77.28,75.6,75.66,84315.333299607,0
+INO.US,D,20170929,000000,76.08,76.68,75.24,75.96,66843.833306596,0
+INO.US,D,20171002,000000,76.2,78.96,75.96,78.96,101561.41662604,0
+INO.US,D,20171003,000000,78.96,79.2,76.68,78.12,81391.499967443,0
+INO.US,D,20171004,000000,78.12,78.12,76.56,77.76,63450.916641286,0
+INO.US,D,20171005,000000,83.16,84,77.52,80.16,300600.16654643,0
+INO.US,D,20171006,000000,80.64,81,78.24,79.8,76282.749969487,0
+INO.US,D,20171009,000000,78.96,79.32,77.7588,78.12,70565.416638441,0
+INO.US,D,20171010,000000,78.12,78.24,76.56,77.28,60776.999975689,0
+INO.US,D,20171011,000000,77.16,77.388,75,75.48,101028.99995959,0
+INO.US,D,20171012,000000,75.72,78,75.384,75.84,151100.74993956,0
+INO.US,D,20171013,000000,76.2012,76.68,74.04,74.88,68187.333306058,0
+INO.US,D,20171016,000000,75.72,76.32,73.92,74.52,74133.499970347,0
+INO.US,D,20171017,000000,74.16,75.24,73.8,74.88,42369.499983052,0
+INO.US,D,20171018,000000,76.56,77.124,75,75.84,126977.49994921,0
+INO.US,D,20171019,000000,76.08,76.32,74.64,75,78226.083302043,0
+INO.US,D,20171020,000000,75.12,76.2,74.16,74.76,72441.583304357,0
+INO.US,D,20171023,000000,74.28,74.88,70.98,71.04,135700.83327905,0
+INO.US,D,20171024,000000,71.76,72.48,69.39,69.48,139322.91661094,0
+INO.US,D,20171025,000000,69.48,70.5588,67.56,68.16,95673.166628397,0
+INO.US,D,20171026,000000,67.92,68.22,66.54,67.44,60326.583309203,0
+INO.US,D,20171027,000000,68.1,70.32,67.5588,69.96,83829.333299802,0
+INO.US,D,20171030,000000,69.36,70.44,68.64,69.84,53537.916645252,0
+INO.US,D,20171031,000000,70.2,71.04,69.36,69.96,58196.416643388,0
+INO.US,D,20171101,000000,70.2,70.548,68.04,68.4,61428.916642095,0
+INO.US,D,20171102,000000,68.52,69.24,67.68,69,49294.583313616,0
+INO.US,D,20171103,000000,68.88,69.72,68.16,69.24,89347.583297594,0
+INO.US,D,20171106,000000,69.12,69.6,67.92,67.92,53146.833312075,0
+INO.US,D,20171107,000000,67.68,67.92,63.6,63.78,117160.49995314,0
+INO.US,D,20171108,000000,64.44,64.8756,62.64,63.96,82344.166633729,0
+INO.US,D,20171109,000000,60,61.2,52.8,53.16,316625.99987335,0
+INO.US,D,20171110,000000,54.36,57.24,53.4,56.88,164111.66660102,0
+INO.US,D,20171113,000000,57.24,58.44,54.48,54.6,99909.749960036,0
+INO.US,D,20171114,000000,54.6,54.66,50.4,51.72,139908.9166107,0
+INO.US,D,20171115,000000,51.36,54.6,51.24,53.76,94458.83329555,0
+INO.US,D,20171116,000000,54.48,56.3556,54.1188,55.68,87090.166631831,0
+INO.US,D,20171117,000000,55.44,57.48,55.44,56.64,76946.666635888,0
+INO.US,D,20171120,000000,56.88,57.12,54,54.72,88554.333297912,0
+INO.US,D,20171121,000000,55.44,56.88,54.96,55.68,89553.083297512,0
+INO.US,D,20171122,000000,55.8,56.52,54.84,55.08,65704.583307052,0
+INO.US,D,20171124,000000,54.96,55.56,54.6,55.08,22674.333324264,0
+INO.US,D,20171127,000000,55.32,59.64,54,54.24,166719.91659998,0
+INO.US,D,20171128,000000,54.24,55.92,53.04,55.56,112374.91662172,0
+INO.US,D,20171129,000000,56.4,57.6,53.52,53.88,94100.666629026,0
+INO.US,D,20171130,000000,53.88,55.32,53.28,55.08,80842.16663433,0
+INO.US,D,20171201,000000,55.2,56.1996,52.5588,54.96,87976.749964809,0
+INO.US,D,20171204,000000,55.32,56.2716,53.76,53.88,87035.333298519,0
+INO.US,D,20171205,000000,53.76,54,52.014,52.56,74902.666636706,0
+INO.US,D,20171206,000000,52.8,53.16,52.02,52.56,59757.083309431,0
+INO.US,D,20171207,000000,52.56,53.58,51.36,52.56,97419.916627699,0
+INO.US,D,20171208,000000,53.04,54.6,52.5,54,91108.249963557,0
+INO.US,D,20171211,000000,54,55.44,53.82,54,71319.833304805,0
+INO.US,D,20171212,000000,54,54.42,50.64,51,169740.4999321,0
+INO.US,D,20171213,000000,51,53.88,51,53.52,120279.91661855,0
+INO.US,D,20171214,000000,53.16,53.7588,51.12,51.36,110480.99995581,0
+INO.US,D,20171215,000000,51.48,52.92,50.52,52.8,120458.99995182,0
+INO.US,D,20171218,000000,52.8,53.1588,51.12,51.6,79028.833301722,0
+INO.US,D,20171219,000000,51,53.46,50.676,51.96,144672.4166088,0
+INO.US,D,20171220,000000,51.6,52.56,51.12,51.24,87075.416631837,0
+INO.US,D,20171221,000000,50.88,52.3608,50.88,51.96,82021.499967191,0
+INO.US,D,20171222,000000,51.6,52.32,50.88,51.84,105011.91662466,0
+INO.US,D,20171226,000000,51.24,52.32,51.12,51.36,58152.749976739,0
+INO.US,D,20171227,000000,51.72,52.08,51.12,51.12,69024.583305723,0
+INO.US,D,20171228,000000,51.24,51.306,49.08,49.68,156045.24993758,0
+INO.US,D,20171229,000000,49.32,52.44,49.2,49.56,174536.66659685,0
+INO.US,D,20180102,000000,50.16,58.2,50.16,56.16,257969.08323015,0
+INO.US,D,20180103,000000,56.28,56.76,52.98,54.78,177519.58326233,0
+INO.US,D,20180104,000000,55.68,55.8,53.58,55.02,92390.083296377,0
+INO.US,D,20180105,000000,54.12,54.768,52.68,53.76,107858.58329019,0
+INO.US,D,20180108,000000,53.76,54.48,51.48,52.08,131092.91661423,0
+INO.US,D,20180109,000000,52.08,53.16,51.36,52.32,94637.916628812,0
+INO.US,D,20180110,000000,52.08,52.44,50.76,52.2,69233.249972307,0
+INO.US,D,20180111,000000,51.84,53.76,51.36,53.52,94119.166629019,0
+INO.US,D,20180112,000000,54,54.72,53.4,53.76,61745.499975302,0
+INO.US,D,20180116,000000,54,54.48,51.72,52.56,84139.333299678,0
+INO.US,D,20180117,000000,52.56,53.28,51.36,52.8,82151.749967139,0
+INO.US,D,20180118,000000,53.04,53.04,51.48,51.96,54399.833311573,0
+INO.US,D,20180119,000000,52.2,53.16,51.24,52.68,61530.583308721,0
+INO.US,D,20180122,000000,53.04,56.28,52.68,55.68,236266.66657216,0
+INO.US,D,20180123,000000,56.88,70.56,56.88,68.28,592918.4164295,0
+INO.US,D,20180124,000000,66.36,66.36,58.92,61.08,317850.49987286,0
+INO.US,D,20180125,000000,61.8,65.28,60.24,61.62,169690.08326546,0
+INO.US,D,20180126,000000,61.68,63.12,59.88,60.6,130086.49994797,0
+INO.US,D,20180129,000000,60.84,61.38,57.66,58.2,186587.91659203,0
+INO.US,D,20180130,000000,57.36,57.72,54.6,56.64,111885.49995525,0
+INO.US,D,20180131,000000,56.88,57.84,54.36,54.72,101108.58329289,0
+INO.US,D,20180201,000000,54.96,55.2,52.44,53.04,118898.66661911,0
+INO.US,D,20180202,000000,52.8,53.04,50.88,51,128324.91661534,0
+INO.US,D,20180205,000000,50.88,51.84,49.2,49.2,124133.24995035,0
+INO.US,D,20180206,000000,48.48,50.88,47.16,50.64,134144.24994634,0
+INO.US,D,20180207,000000,50.64,51.6,50.04,51.12,74222.166636978,0
+INO.US,D,20180208,000000,50.88,52.08,48.72,48.72,89371.916630918,0
+INO.US,D,20180209,000000,49.32,49.32,45.12,48.84,156865.41660392,0
+INO.US,D,20180212,000000,49.56,50.52,48,48.6,110694.16662239,0
+INO.US,D,20180213,000000,48.6,49.8,47.64,49.44,74356.416636924,0
+INO.US,D,20180214,000000,50.16,50.52,50.16,50.16,93185.083296059,0
+INO.US,D,20180215,000000,50.28,50.76,48.84,49.32,83133.499966747,0
+INO.US,D,20180216,000000,49.56,52.08,49.44,50.28,117091.5832865,0
+INO.US,D,20180220,000000,49.92,51.48,49.92,50.64,52450.583312353,0
+INO.US,D,20180221,000000,50.64,51.6,50.04,50.64,56699.24997732,0
+INO.US,D,20180222,000000,51.12,51.36,49.68,50.16,71725.333304643,0
+INO.US,D,20180223,000000,50.16,51.36,49.32,50.88,67167.4166398,0
+INO.US,D,20180226,000000,51.12,51.7212,50.52,51.36,35517.583319126,0
+INO.US,D,20180227,000000,51.48,51.8784,49.44,49.56,50294.916646549,0
+INO.US,D,20180228,000000,49.56,50.7612,49.08,49.2,65356.499973857,0
+INO.US,D,20180301,000000,49.32,50.88,47.76,48.96,68779.416639155,0
+INO.US,D,20180302,000000,48.36,50.64,48.36,50.52,99614.666626821,0
+INO.US,D,20180305,000000,50.16,51.72,50.16,51.48,48364.416647321,0
+INO.US,D,20180306,000000,51.72,52.8,50.4,52.68,63672.833307864,0
+INO.US,D,20180307,000000,52.08,53.3424,51.36,53.28,50794.083313016,0
+INO.US,D,20180308,000000,53.4,53.88,52.2,53.52,72475.666637676,0
+INO.US,D,20180309,000000,54,54.48,52.8,54.12,66755.583306631,0
+INO.US,D,20180312,000000,54.48,56.64,53.1,56.16,90110.499963956,0
+INO.US,D,20180313,000000,56.52,57.96,54.12,54.48,73314.333304008,0
+INO.US,D,20180314,000000,55.8,56.28,52.08,53.64,81377.666634116,0
+INO.US,D,20180315,000000,55.8,58.8,51.48,58.08,152274.33327242,0
+INO.US,D,20180316,000000,58.2,63.6,57.96,61.8,239100.33323769,0
+INO.US,D,20180319,000000,61.44,62.88,60.12,61.32,91305.166630145,0
+INO.US,D,20180320,000000,64.2,66.36,59.16,60,183495.33325994,0
+INO.US,D,20180321,000000,59.76,61.8,58.32,61.2,68130.999972748,0
+INO.US,D,20180322,000000,60.96,64.56,60.48,63,122806.83328421,0
+INO.US,D,20180323,000000,62.88,63,57.06,57.24,161725.16660198,0
+INO.US,D,20180326,000000,58.2,58.6788,55.548,56.76,98553.583293912,0
+INO.US,D,20180327,000000,56.88,58.8,56.28,56.76,77536.333302319,0
+INO.US,D,20180328,000000,56.64,57.48,55.62,56.52,63039.583308118,0
+INO.US,D,20180329,000000,56.76,57.84,55.932,56.52,77830.249968868,0
+INO.US,D,20180402,000000,56.4,56.82,52.56,53.04,104405.33329157,0
+INO.US,D,20180403,000000,53.64,55.44,52.68,55.44,93942.16662909,0
+INO.US,D,20180404,000000,54.36,57.48,54.012,57.36,70857.83330499,0
+INO.US,D,20180405,000000,57.36,58.2,56.4,57.6,61785.916641952,0
+INO.US,D,20180406,000000,57.36,57.72,55.08,55.44,59116.583309687,0
+INO.US,D,20180409,000000,56.16,57,55.26,56.04,49004.666647065,0
+INO.US,D,20180410,000000,56.76,57.54,55.92,57.12,59969.749976012,0
+INO.US,D,20180411,000000,58.8,60.828,58.2,58.8,153414.49993863,0
+INO.US,D,20180412,000000,59.16,63.228,59.16,61.92,163695.08326786,0
+INO.US,D,20180413,000000,61.92,62.4,60,60.72,72423.083304364,0
+INO.US,D,20180416,000000,60.84,60.9624,58.8,58.8,64143.916641009,0
+INO.US,D,20180417,000000,59.16,60.84,58.26,60.24,60016.333309327,0
+INO.US,D,20180418,000000,60.6,61.08,58.68,58.8,69183.58330566,0
+INO.US,D,20180419,000000,58.92,59.268,55.56,55.56,83916.6666331,0
+INO.US,D,20180420,000000,55.32,56.76,54.96,55.68,75163.916636601,0
+INO.US,D,20180423,000000,56.04,57.24,54.72,56.04,62921.916641498,0
+INO.US,D,20180424,000000,55.92,56.4,53.4,54.72,83936.916633092,0
+INO.US,D,20180425,000000,54.72,55.08,53.4,53.52,78795.833301815,0
+INO.US,D,20180426,000000,54,55.56,53.4,53.64,76737.249969305,0
+INO.US,D,20180427,000000,53.76,54.6,52.44,53.28,57214.916643781,0
+INO.US,D,20180430,000000,53.64,53.88,52.56,52.68,45384.166648513,0
+INO.US,D,20180501,000000,52.56,53.4,51.96,53.4,47107.249981157,0
+INO.US,D,20180502,000000,53.16,55.32,52.86,54,57149.333310474,0
+INO.US,D,20180503,000000,54,54.96,53.16,53.64,58116.583310087,0
+INO.US,D,20180504,000000,53.4,55.32,53.4,54.48,48575.24998057,0
+INO.US,D,20180507,000000,54.96,56.28,54.96,55.32,45515.249981794,0
+INO.US,D,20180508,000000,55.44,56.4,54.96,56.16,38349.916651327,0
+INO.US,D,20180509,000000,55.8,58.56,55.788,57.96,82130.583300481,0
+INO.US,D,20180510,000000,54.12,54.96,51.84,52.68,110655.33328907,0
+INO.US,D,20180511,000000,52.8,54.96,52.68,54.72,61346.499975461,0
+INO.US,D,20180514,000000,54.72,57,54.6,56.76,84641.249966143,0
+INO.US,D,20180515,000000,60,62.04,57.84,60,319113.24987235,0
+INO.US,D,20180516,000000,60,61.8,59.76,61.2,134568.99994617,0
+INO.US,D,20180517,000000,61.56,62.76,59.52,60.48,116514.41662006,0
+INO.US,D,20180518,000000,61.2,61.44,58.92,59.88,80262.416634562,0
+INO.US,D,20180521,000000,60.48,60.612,57.24,57.72,69551.833305513,0
+INO.US,D,20180522,000000,57.72,59.28,57.6,58.08,60791.083309017,0
+INO.US,D,20180523,000000,57.72,58.62,57.72,58.32,41787.499983285,0
+INO.US,D,20180524,000000,58.08,58.68,57.48,58.08,43945.749982422,0
+INO.US,D,20180525,000000,57.84,58.8,57.36,58.8,58318.749976673,0
+INO.US,D,20180529,000000,56.28,58.26,54.6,55.08,113463.83328795,0
+INO.US,D,20180530,000000,55.2,56.4,54.48,56.16,55663.333311068,0
+INO.US,D,20180531,000000,56.28,57.36,55.212,57.12,73960.416637083,0
+INO.US,D,20180601,000000,57.36,57.36,55.44,55.8,71684.999971326,0
+INO.US,D,20180604,000000,55.68,56.04,54.12,55.44,59392.499976243,0
+INO.US,D,20180605,000000,55.44,56.2224,54.6,54.72,78978.333301742,0
+INO.US,D,20180606,000000,54.72,55.8,54.24,54.6,51613.416646021,0
+INO.US,D,20180607,000000,54.84,55.08,53.52,53.52,54305.583311611,0
+INO.US,D,20180608,000000,53.88,54.36,53.16,53.28,47996.166647468,0
+INO.US,D,20180611,000000,53.28,54.24,53.22,53.76,46487.333314738,0
+INO.US,D,20180612,000000,53.76,54.36,52.98,54,49069.749980372,0
+INO.US,D,20180613,000000,54,54.96,53.28,54,44266.583315627,0
+INO.US,D,20180614,000000,54.12,54.84,53.04,54.6,76393.666636109,0
+INO.US,D,20180615,000000,54.12,54.6,53.28,53.88,194401.41658891,0
+INO.US,D,20180618,000000,53.76,54.48,52.32,53.16,56095.999977562,0
+INO.US,D,20180619,000000,52.68,53.34,51.12,51.12,84489.166632871,0
+INO.US,D,20180620,000000,53.52,53.52,51.24,52.2,77183.999969126,0
+INO.US,D,20180621,000000,52.2,52.68,49.8,50.28,85543.333299116,0
+INO.US,D,20180622,000000,50.64,52.2,49.8,50.88,157201.08327045,0
+INO.US,D,20180625,000000,51.48,51.48,48.84,49.08,83180.249966728,0
+INO.US,D,20180626,000000,49.32,50.1,48.24,48.84,52842.999978863,0
+INO.US,D,20180627,000000,49.44,50.7,46.68,46.68,104406.49995824,0
+INO.US,D,20180628,000000,46.92,48.36,43.68,46.56,104467.08329155,0
+INO.US,D,20180629,000000,48.48,48.96,46.08,47.04,101607.74995936,0
+INO.US,D,20180702,000000,46.8,49.56,45.48,49.56,79238.916634971,0
+INO.US,D,20180703,000000,49.8,50.4,48.6,50.4,46177.833314862,0
+INO.US,D,20180705,000000,50.28,50.76,49.08,49.68,44676.583315463,0
+INO.US,D,20180706,000000,49.92,52.92,49.332,52.92,72187.249971125,0
+INO.US,D,20180709,000000,53.28,54.246,52.38,53.52,66109.999973556,0
+INO.US,D,20180710,000000,53.52,53.76,52.74,53.28,44464.666648881,0
+INO.US,D,20180711,000000,53.16,54.24,52.2,53.64,53119.833312085,0
+INO.US,D,20180712,000000,53.52,54.24,52.8,53.64,52797.749978881,0
+INO.US,D,20180713,000000,53.4,53.88,51.24,51.24,52207.083312451,0
+INO.US,D,20180716,000000,51,51.48,48.84,49.56,55367.833311186,0
+INO.US,D,20180717,000000,49.56,51.48,49.5,51.48,37177.833318462,0
+INO.US,D,20180718,000000,52.08,52.56,50.52,51.48,28357.416655324,0
+INO.US,D,20180719,000000,51.12,52.02,50.04,51.84,40866.583316987,0
+INO.US,D,20180720,000000,51.84,52.32,50.88,51.84,30935.499987626,0
+INO.US,D,20180723,000000,51.72,51.84,50.16,51.72,28452.416655286,0
+INO.US,D,20180724,000000,52.08,52.2,50.4,51,31887.999987245,0
+INO.US,D,20180725,000000,50.64,51.6,50.04,51,44454.749982218,0
+INO.US,D,20180726,000000,50.88,50.88,49.2,49.56,49014.999980394,0
+INO.US,D,20180727,000000,49.44,49.44,46.68,47.76,96803.166627945,0
+INO.US,D,20180730,000000,47.76,49.2,47.16,48.72,68026.333306123,0
+INO.US,D,20180731,000000,49.08,49.44,47.64,48.12,47011.916647862,0
+INO.US,D,20180801,000000,48,48.84,47.28,47.4,46585.916648032,0
+INO.US,D,20180802,000000,47.4,48.12,46.44,47.64,43637.499982545,0
+INO.US,D,20180803,000000,47.88,48.48,46.92,47.28,43115.66664942,0
+INO.US,D,20180806,000000,47.52,47.76,46.2,47.04,58938.499976425,0
+INO.US,D,20180807,000000,47.76,49.32,47.22,48.24,58182.249976727,0
+INO.US,D,20180808,000000,51,54.78,50.4,53.76,183204.74992672,0
+INO.US,D,20180809,000000,53.52,54.96,52.2,52.32,92784.666629553,0
+INO.US,D,20180810,000000,52.2,53.76,51.612,53.52,34731.666652774,0
+INO.US,D,20180813,000000,53.64,54,52.62,53.04,52623.166645617,0
+INO.US,D,20180814,000000,53.28,54.42,53.22,53.88,31896.499987241,0
+INO.US,D,20180815,000000,53.88,55.2,52.56,53.16,42473.499983011,0
+INO.US,D,20180816,000000,54.36,54.84,52.32,54,61422.666642098,0
+INO.US,D,20180817,000000,53.64,54,52.8,53.16,48007.83331413,0
+INO.US,D,20180820,000000,52.92,53.04,51.6,52.68,43726.083315843,0
+INO.US,D,20180821,000000,52.44,54.48,52.08,54.48,50362.333313188,0
+INO.US,D,20180822,000000,54.12,58.32,53.28,57.96,133277.41661336,0
+INO.US,D,20180823,000000,57.72,60.96,57.6,59.64,133985.08327974,0
+INO.US,D,20180824,000000,59.64,61.08,58.92,60.72,68543.833305916,0
+INO.US,D,20180827,000000,60.72,62.28,60,60.48,82668.916633599,0
+INO.US,D,20180828,000000,60.36,61.08,57.78,57.96,71930.916637894,0
+INO.US,D,20180829,000000,58.08,60.3108,57.84,60,71240.41663817,0
+INO.US,D,20180830,000000,59.76,61.56,59.52,60.72,118965.58328575,0
+INO.US,D,20180831,000000,60.72,63.96,60.42,63.12,136768.66661196,0
+INO.US,D,20180904,000000,64.2,65.64,63,65.16,77196.416635788,0
+INO.US,D,20180905,000000,65.16,67.8,63.36,66.48,100999.16662627,0
+INO.US,D,20180906,000000,66.96,67.2,62.64,63.72,94335.499962266,0
+INO.US,D,20180907,000000,63.36,66,62.16,64.56,79926.166634696,0
+INO.US,D,20180910,000000,64.68,66.6,62.64,65.4,112751.41662157,0
+INO.US,D,20180911,000000,65.16,66.36,64.02,65.28,71695.749971322,0
+INO.US,D,20180912,000000,64.92,65.28,63.36,64.68,64404.666640905,0
+INO.US,D,20180913,000000,64.8,65.88,62.76,63.12,63898.083307774,0
+INO.US,D,20180914,000000,63.12,63.12,60.12,60.6,73166.6666374,0
+INO.US,D,20180917,000000,61.2,61.2,57,57.84,114496.83328753,0
+INO.US,D,20180918,000000,57.36,58.92,57,58.44,51915.833312567,0
+INO.US,D,20180919,000000,58.68,59.52,57.6,58.08,52145.749979142,0
+INO.US,D,20180920,000000,58.32,58.92,57.54,58.8,37058.249985177,0
+INO.US,D,20180921,000000,58.8,59.4,56.28,56.76,179957.58326135,0
+INO.US,D,20180924,000000,56.52,58.32,56.16,57.96,48801.24998048,0
+INO.US,D,20180925,000000,58.08,61.2,57.84,60.6,47349.74998106,0
+INO.US,D,20180926,000000,61.56,64.02,61.08,63,87617.499964953,0
+INO.US,D,20180927,000000,63.36,67.2,63,66.96,116084.8332869,0
+INO.US,D,20180928,000000,66.6,68.388,65.2824,66.72,95164.083295268,0
+INO.US,D,20181001,000000,67.2,67.92,63.96,64.2,65315.91664054,0
+INO.US,D,20181002,000000,67.44,75.6,67.44,73.32,409529.58316952,0
+INO.US,D,20181003,000000,73.92,74.64,70.56,72.84,160092.5832693,0
+INO.US,D,20181004,000000,72.12,72.12,67.92,68.16,118059.49995278,0
+INO.US,D,20181005,000000,68.16,69.24,63.6,66,128919.74994843,0
+INO.US,D,20181008,000000,66.96,67.2,63.96,64.44,72246.333304435,0
+INO.US,D,20181009,000000,64.2,65.5932,63.24,63.24,59741.249976104,0
+INO.US,D,20181010,000000,63,64.08,60.96,61.08,71490.91663807,0
+INO.US,D,20181011,000000,61.08,65.04,60.36,62.52,95873.749961651,0
+INO.US,D,20181012,000000,63.36,64.08,61.44,63.48,63680.999974528,0
+INO.US,D,20181015,000000,67.56,67.68,62.88,64.08,108230.99995671,0
+INO.US,D,20181016,000000,64.32,67.32,63.84,66.96,98293.916627349,0
+INO.US,D,20181017,000000,67.08,67.68,64.74,66.48,81875.49996725,0
+INO.US,D,20181018,000000,66.24,67.56,65.34,66.24,68319.083306006,0
+INO.US,D,20181019,000000,66.48,68.16,64.92,65.28,61604.083308692,0
+INO.US,D,20181022,000000,65.76,67.728,62.76,63.12,72941.083304157,0
+INO.US,D,20181023,000000,62.28,63.48,59.64,62.64,85473.916632477,0
+INO.US,D,20181024,000000,62.88,62.88,57.48,57.48,108044.16662345,0
+INO.US,D,20181025,000000,57.84,60.96,57.84,60.12,75931.166636294,0
+INO.US,D,20181026,000000,59.16,61.68,58.2,60.48,62090.66664183,0
+INO.US,D,20181029,000000,60.72,61.56,57.96,59.16,61970.833308545,0
+INO.US,D,20181030,000000,59.04,61.44,58.32,59.64,53946.333311755,0
+INO.US,D,20181031,000000,60.24,60.7212,59.04,59.16,60708.666642383,0
+INO.US,D,20181101,000000,59.52,61.56,59.52,60.72,68252.333306032,0
+INO.US,D,20181102,000000,60.96,63.3912,60.9,61.8,74782.249970087,0
+INO.US,D,20181105,000000,61.92,62.76,59.88,61.68,78547.166635248,0
+INO.US,D,20181106,000000,61.32,61.8,60,60.36,51092.333312896,0
+INO.US,D,20181107,000000,60.96,62.88,60.6,62.76,72605.999970958,0
+INO.US,D,20181108,000000,62.88,63.96,61.44,62.28,68137.416639412,0
+INO.US,D,20181109,000000,60,66,58.32,63.48,161555.83326871,0
+INO.US,D,20181112,000000,64.32,64.32,58.68,59.04,92819.416629539,0
+INO.US,D,20181113,000000,59.28,60,57.48,58.08,49387.999980245,0
+INO.US,D,20181114,000000,59.28,60.36,57.12,58.92,65723.583307044,0
+INO.US,D,20181115,000000,58.68,60.36,57.6,60.36,59507.749976197,0
+INO.US,D,20181116,000000,59.76,61.8,59.64,61.44,54884.416644713,0
+INO.US,D,20181119,000000,60.96,61.8,59.16,60.12,54213.416644981,0
+INO.US,D,20181120,000000,58.8,61.32,58.44,60.36,83060.083300109,0
+INO.US,D,20181121,000000,61.2,62.04,60.36,61.56,65111.083307289,0
+INO.US,D,20181123,000000,60.84,63.12,60.84,62.04,42233.33331644,0
+INO.US,D,20181126,000000,63.12,65.28,63.12,63.6,76776.666635956,0
+INO.US,D,20181127,000000,63.36,64.44,61.92,63.12,51856.416645924,0
+INO.US,D,20181128,000000,63.48,65.16,62.76,65.16,84475.416632877,0
+INO.US,D,20181129,000000,64.8,65.52,63.414,64.2,47176.24998113,0
+INO.US,D,20181130,000000,63.84,64.32,63.18,64.2,60171.916642598,0
+INO.US,D,20181203,000000,65.52,65.64,63.6,64.92,72364.499971054,0
+INO.US,D,20181204,000000,64.8,65.52,62.4,62.64,64602.666640826,0
+INO.US,D,20181206,000000,62.64,65.16,61.44,63.12,79674.833301463,0
+INO.US,D,20181207,000000,63.12,64.02,61.8,61.92,54656.916644804,0
+INO.US,D,20181210,000000,62.04,62.64,60.24,62.28,73027.333304122,0
+INO.US,D,20181211,000000,63,63.96,61.08,62.28,43331.333316001,0
+INO.US,D,20181212,000000,62.52,64.56,62.52,63.72,58419.499976632,0
+INO.US,D,20181213,000000,63.72,63.84,60.96,61.2,71872.999971251,0
+INO.US,D,20181214,000000,60.72,61.2,58.08,58.32,95463.416628481,0
+INO.US,D,20181217,000000,58.32,60.1188,56.64,56.64,74824.583303404,0
+INO.US,D,20181218,000000,57.24,57.72,53.64,54.24,70544.333305116,0
+INO.US,D,20181219,000000,54,57.12,52.8,53.4,74618.583303486,0
+INO.US,D,20181220,000000,53.76,54.36,50.4,51,95971.666628278,0
+INO.US,D,20181221,000000,51.24,51.24,45.72,46.68,202644.16658561,0
+INO.US,D,20181224,000000,46.2,49.2,45.9,47.04,62837.166641532,0
+INO.US,D,20181226,000000,47.28,48.84,45,48.84,119969.66661868,0
+INO.US,D,20181227,000000,48.48,50.04,45.6,47.52,98332.166627334,0
+INO.US,D,20181228,000000,47.16,49.08,46.44,48,52997.833312134,0
+INO.US,D,20181231,000000,48.12,49.2,47.16,48,79017.083301727,0
+INO.US,D,20190102,000000,47.16,50.76,46.92,50.64,59267.16664296,0
+INO.US,D,20190103,000000,50.52,51.96,50.28,51.36,72771.333304225,0
+INO.US,D,20190104,000000,52.2,55.8,51.48,55.2,83812.583299808,0
+INO.US,D,20190107,000000,56.28,59.52,55.8,59.16,104161.83329167,0
+INO.US,D,20190108,000000,59.64,60.36,55.92,57,75065.333303307,0
+INO.US,D,20190109,000000,57,57.48,56.16,56.88,47418.833314366,0
+INO.US,D,20190110,000000,56.52,57.24,55.92,57.12,44078.833315702,0
+INO.US,D,20190111,000000,56.88,58.44,55.32,58.08,37752.416651566,0
+INO.US,D,20190114,000000,57.84,58.14,54,54.12,65163.583307268,0
+INO.US,D,20190115,000000,54.6,56.88,54.12,56.76,48977.749980409,0
+INO.US,D,20190116,000000,57,59.28,56.64,58.92,71943.166637889,0
+INO.US,D,20190117,000000,58.68,61.2,58.56,60.96,64021.249974392,0
+INO.US,D,20190118,000000,59.64,61.2,59.1,61.08,48019.583314126,0
+INO.US,D,20190122,000000,60.84,60.9,58.8,60,66099.24997356,0
+INO.US,D,20190123,000000,60,60.36,57,57.36,54045.916645048,0
+INO.US,D,20190124,000000,60.24,61.2,58.92,60.12,108988.83328974,0
+INO.US,D,20190125,000000,60.36,61.32,59.88,61.2,71406.583304771,0
+INO.US,D,20190128,000000,60.6,61.2,57.6,57.72,68202.666639386,0
+INO.US,D,20190129,000000,57.72,57.96,55.62,56.52,57606.999976957,0
+INO.US,D,20190130,000000,56.64,60.54,56.16,60.48,89077.999964369,0
+INO.US,D,20190131,000000,60.48,61.08,59.52,60.12,54301.083311613,0
+INO.US,D,20190201,000000,60.12,60.48,58.44,59.52,38091.833318097,0
+INO.US,D,20190204,000000,59.76,59.76,57.72,58.2,45384.666648513,0
+INO.US,D,20190205,000000,58.2,59.52,55.8,56.28,87390.249965044,0
+INO.US,D,20190206,000000,56.4,56.94,55.44,56.16,40394.749983842,0
+INO.US,D,20190207,000000,55.92,57.48,54.84,56.16,59275.416642957,0
+INO.US,D,20190208,000000,56.04,56.94,54.72,55.32,49783.83331342,0
+INO.US,D,20190211,000000,55.68,56.16,54.12,55.56,36371.749985451,0
+INO.US,D,20190212,000000,55.8,57.03,55.44,56.28,53760.333311829,0
+INO.US,D,20190213,000000,56.52,56.76,55.68,56.16,41292.499983483,0
+INO.US,D,20190214,000000,45,45.84,44.16,44.28,779606.58302149,0
+INO.US,D,20190215,000000,45.6,47.4,44.16,44.4,300372.33321318,0
+INO.US,D,20190219,000000,44.88,45,43.56,44.28,270869.41655832,0
+INO.US,D,20190220,000000,44.4,45.36,43.56,45,135337.8332792,0
+INO.US,D,20190221,000000,45.24,47.04,44.4,44.52,152629.08327228,0
+INO.US,D,20190222,000000,44.52,44.88,43.92,44.76,105707.91662438,0
+INO.US,D,20190225,000000,44.88,45.84,44.4,45.36,123590.3332839,0
+INO.US,D,20190226,000000,45.24,45.72,44.76,44.88,210451.66658249,0
+INO.US,D,20190227,000000,44.64,45.24,44.04,44.76,116606.58328669,0
+INO.US,D,20190228,000000,44.64,44.88,43.8,43.92,119171.24995233,0
+INO.US,D,20190301,000000,44.28,45.6,43.956,45.48,233921.99990643,0
+INO.US,D,20190304,000000,45.6,45.72,43.08,44.04,153250.58327203,0
+INO.US,D,20190305,000000,44.16,44.4,43.2,43.32,97840.499960864,0
+INO.US,D,20190306,000000,43.44,43.68,40.32,41.04,194485.08325554,0
+INO.US,D,20190307,000000,41.04,42.6,39.72,42.6,99485.666626872,0
+INO.US,D,20190308,000000,42,42.48,39.96,40.08,122926.58328416,0
+INO.US,D,20190311,000000,40.32,42.36,39.72,42.24,101474.16662608,0
+INO.US,D,20190312,000000,42.6,42.72,40.2,42.72,69408.666638903,0
+INO.US,D,20190313,000000,40.2,44.04,36.24,43.8,215448.58324715,0
+INO.US,D,20190314,000000,43.2,43.68,43.08,43.44,61097.916642228,0
+INO.US,D,20190315,000000,43.44,43.44,41.88,42.24,230848.33324099,0
+INO.US,D,20190318,000000,42.6,43.2,41.28,42.24,64503.833307532,0
+INO.US,D,20190319,000000,42.24,43.44,41.76,43.2,68442.583305956,0
+INO.US,D,20190320,000000,43.2,44.16,42.84,43.2,73492.583303936,0
+INO.US,D,20190321,000000,46.08,46.92,42.48,44.64,204507.41658486,0
+INO.US,D,20190322,000000,44.4,44.52,42.24,43.44,158691.33326986,0
+INO.US,D,20190325,000000,43.32,44.28,42.12,43.44,110802.83328901,0
+INO.US,D,20190326,000000,45.6,45.6,44.04,44.76,128731.74994851,0
+INO.US,D,20190327,000000,44.88,44.88,43.32,43.44,72579.749970968,0
+INO.US,D,20190328,000000,43.32,43.92,42.72,43.68,72935.083304159,0
+INO.US,D,20190329,000000,44.04,44.88,43.32,44.76,84731.499966107,0
+INO.US,D,20190401,000000,45.36,45.96,43.92,44.28,102945.91662549,0
+INO.US,D,20190402,000000,44.28,45.24,43.92,44.4,132102.83328049,0
+INO.US,D,20190403,000000,44.64,46.44,44.52,46.32,112480.58328834,0
+INO.US,D,20190404,000000,46.32,46.92,45.48,46.68,70129.999971948,0
+INO.US,D,20190405,000000,47.16,48.6,46.68,47.52,118240.41661937,0
+INO.US,D,20190408,000000,48.48,48.6,46.6116,48.36,121007.4999516,0
+INO.US,D,20190409,000000,48.36,48.72,47.1,47.16,74909.749970036,0
+INO.US,D,20190410,000000,47.4,48.6,47.16,48.48,63269.333308026,0
+INO.US,D,20190411,000000,48.6,49.32,47.64,48.96,78844.749968462,0
+INO.US,D,20190412,000000,49.08,49.68,47.88,49.2,91075.166630237,0
+INO.US,D,20190415,000000,49.2,49.56,46.92,47.88,76892.499969243,0
+INO.US,D,20190416,000000,48.12,48.24,46.92,47.16,60918.999975632,0
+INO.US,D,20190417,000000,47.64,47.946,44.52,44.64,119342.5832856,0
+INO.US,D,20190418,000000,45,45.4368,43.32,44.76,106903.74995724,0
+INO.US,D,20190422,000000,44.52,45.9,44.4,45.6,94946.583295355,0
+INO.US,D,20190423,000000,45.6,46.68,45.3,46.32,84297.999966281,0
+INO.US,D,20190424,000000,46.56,46.56,45,45.6,83953.916633085,0
+INO.US,D,20190425,000000,45.72,46.8,45.36,46.02,50876.083312983,0
+INO.US,D,20190426,000000,45.72,47.28,45.36,47.04,51118.916646219,0
+INO.US,D,20190429,000000,46.56,47.28,45.72,45.84,48270.333314025,0
+INO.US,D,20190430,000000,45.6,46.2,44.4,45.12,64055.166641045,0
+INO.US,D,20190501,000000,45.12,45.6,43.92,44.16,49748.666646767,0
+INO.US,D,20190502,000000,44.4,44.88,42.72,44.88,69457.499972217,0
+INO.US,D,20190503,000000,44.88,46.68,44.76,46.68,64485.249974206,0
+INO.US,D,20190506,000000,45.6,47.76,44.5944,47.4,59768.749976093,0
+INO.US,D,20190507,000000,46.92,47.4,44.4,44.64,55700.99997772,0
+INO.US,D,20190508,000000,44.88,46.8,44.76,46.8,65471.749973811,0
+INO.US,D,20190509,000000,46.2,47.28,44.88,46.44,60941.583308957,0
+INO.US,D,20190510,000000,43.92,45.36,43.68,44.76,97596.833294295,0
+INO.US,D,20190513,000000,43.8,44.28,42.24,42.84,128016.33328213,0
+INO.US,D,20190514,000000,43.2,43.44,42,42.48,87293.249965083,0
+INO.US,D,20190515,000000,42.12,42.5172,41.04,41.88,67540.999972984,0
+INO.US,D,20190516,000000,42,42.48,40.8,41.04,64744.749974102,0
+INO.US,D,20190517,000000,40.8,41.28,39.24,40.08,89305.999964278,0
+INO.US,D,20190520,000000,39.6,40.32,39,39.72,54294.583311616,0
+INO.US,D,20190521,000000,39.84,41.4,39.84,41.4,63601.499974559,0
+INO.US,D,20190522,000000,41.4,41.88,39.96,40.2,48425.99998063,0
+INO.US,D,20190523,000000,39.84,40.5264,38.46,39,63359.33330799,0
+INO.US,D,20190524,000000,38.64,39.72,38.16,39.12,57305.333310411,0
+INO.US,D,20190528,000000,39.12,39.252,37.56,37.68,56974.166643877,0
+INO.US,D,20190529,000000,34.32,37.2,33,36.72,128206.33328205,0
+INO.US,D,20190530,000000,36.48,36.6012,33.6,33.66,93808.166629143,0
+INO.US,D,20190531,000000,33.12,33.48,28.32,28.68,287580.0832183,0
+INO.US,D,20190603,000000,28.8,29.04,25.8,28.44,281875.41655392,0
+INO.US,D,20190604,000000,29.4,32.04,28.08,30,198142.33325408,0
+INO.US,D,20190605,000000,30.12,30.3,28.2,28.44,80824.583301004,0
+INO.US,D,20190606,000000,29.16,29.88,27.36,27.48,80740.499967704,0
+INO.US,D,20190607,000000,27.48,29.4,27.12,29.4,77054.333302512,0
+INO.US,D,20190610,000000,29.52,30.72,29.52,29.88,64762.583307428,0
+INO.US,D,20190611,000000,30,30.48,28.2,29.16,56265.083310827,0
+INO.US,D,20190612,000000,29.04,30.24,28.74,29.88,49093.083313696,0
+INO.US,D,20190613,000000,29.88,30.36,28.8,30.36,44302.833315612,0
+INO.US,D,20190614,000000,30.36,30.36,28.86,28.92,46542.333314716,0
+INO.US,D,20190617,000000,29.4,30.96,28.56,30.96,88869.249964452,0
+INO.US,D,20190618,000000,31.08,32.4,30.96,31.68,53742.833311836,0
+INO.US,D,20190619,000000,31.92,32.04,31.02,31.44,27849.74998886,0
+INO.US,D,20190620,000000,31.8,32.52,31.08,31.92,60039.666642651,0
+INO.US,D,20190621,000000,31.92,32.16,27.84,31.44,386419.1665121,0
+INO.US,D,20190624,000000,31.92,31.92,28.92,29.04,67817.66663954,0
+INO.US,D,20190625,000000,29.04,31.56,28.44,30.24,108974.33328974,0
+INO.US,D,20190626,000000,31.68,36.48,31.44,36.24,356720.49985731,0
+INO.US,D,20190627,000000,36,37.08,34.44,35.04,195369.99992185,0
+INO.US,D,20190628,000000,35.04,36.24,34.26,35.28,155650.49993774,0
+INO.US,D,20190701,000000,35.88,36.24,35.28,36,67402.166639706,0
+INO.US,D,20190702,000000,36.24,36.66,35.28,35.82,52823.666645537,0
+INO.US,D,20190703,000000,36.12,36.4368,35.4,36.12,29657.249988137,0
+INO.US,D,20190705,000000,36,36.48,35.4,36.24,46171.916648198,0
+INO.US,D,20190708,000000,36.24,36.84,35.16,35.76,54525.24997819,0
+INO.US,D,20190709,000000,35.64,36.6,35.4,36,38017.249984793,0
+INO.US,D,20190710,000000,36.12,36.48,35.52,36.12,40603.749983759,0
+INO.US,D,20190711,000000,36,36.36,34.92,35.16,45383.166648513,0
+INO.US,D,20190712,000000,35.4,36.18,34.56,35.88,42085.749983166,0
+INO.US,D,20190715,000000,36,36.24,35.04,35.52,20593.333325096,0
+INO.US,D,20190716,000000,35.52,36.24,35.0424,36,36915.833318567,0
+INO.US,D,20190717,000000,33.12,33.72,30,32.52,227744.58324224,0
+INO.US,D,20190718,000000,32.52,34.68,32.406,34.56,62302.833308412,0
+INO.US,D,20190719,000000,34.32,35.34,33.48,33.48,61997.916641868,0
+INO.US,D,20190722,000000,33.6,34.3212,33.18,33.84,36953.666651885,0
+INO.US,D,20190723,000000,33.84,34.44,31.2,32.28,54975.833311343,0
+INO.US,D,20190724,000000,32.16,33.36,31.56,33.12,33560.416653243,0
+INO.US,D,20190725,000000,32.88,33.24,31.56,32.16,42548.333316314,0
+INO.US,D,20190726,000000,32.52,33.84,32.52,33.36,40570.833317105,0
+INO.US,D,20190729,000000,33.24,33.72,33,33.48,27661.916655602,0
+INO.US,D,20190730,000000,33.12,34.32,32.76,34.08,30282.916654554,0
+INO.US,D,20190731,000000,34.32,35.04,33,33.12,41159.08331687,0
+INO.US,D,20190801,000000,33,34.44,32.16,32.88,50162.416646602,0
+INO.US,D,20190802,000000,33.24,33.5904,31.2,31.92,47421.916647698,0
+INO.US,D,20190805,000000,31.2,32.88,30.84,32.64,76480.666636074,0
+INO.US,D,20190806,000000,30.72,33,29.28,30.72,57486.749977005,0
+INO.US,D,20190807,000000,29.76,30.6,29.7324,30.36,29384.833321579,0
+INO.US,D,20190808,000000,30.36,31.92,30,30.48,57986.833310139,0
+INO.US,D,20190809,000000,29.04,31.2,29.04,29.88,63900.333307773,0
+INO.US,D,20190812,000000,29.4,29.52,28.08,28.44,42743.999982902,0
+INO.US,D,20190813,000000,28.2,29.4,27.84,28.44,44385.833315579,0
+INO.US,D,20190814,000000,27.84,28.32,27,27.36,56219.666644179,0
+INO.US,D,20190815,000000,27.36,28.2,25.8,26.28,73635.499970546,0
+INO.US,D,20190816,000000,26.64,28.74,26.52,28.44,42204.083316452,0
+INO.US,D,20190819,000000,28.56,29.52,27.96,29.16,47884.833314179,0
+INO.US,D,20190820,000000,29.04,29.4,28.56,28.8,17037.333326518,0
+INO.US,D,20190821,000000,29.04,29.04,27.6,28.32,35998.499985601,0
+INO.US,D,20190822,000000,28.32,28.44,26.76,27.6,41084.5833169,0
+INO.US,D,20190823,000000,27.24,28.32,25.8,26.16,50929.333312962,0
+INO.US,D,20190826,000000,26.4,27,25.44,26.28,32152.666653806,0
+INO.US,D,20190827,000000,26.28,26.52,24.6,25.68,74899.49997004,0
+INO.US,D,20190828,000000,25.32,27.48,25.1196,26.4,40635.083317079,0
+INO.US,D,20190829,000000,26.76,27.48,26.16,26.52,26122.166656218,0
+INO.US,D,20190830,000000,26.64,27,25.2,25.92,49437.666646892,0
+INO.US,D,20190903,000000,25.44,26.4,24.6,24.84,40381.416650514,0
+INO.US,D,20190904,000000,25.08,25.56,24.36,24.84,38456.999984617,0
+INO.US,D,20190905,000000,25.56,26.28,24.9588,25.8,44775.666648756,0
+INO.US,D,20190906,000000,25.8,25.86,25.32,25.56,44303.166648945,0
+INO.US,D,20190909,000000,26.16,26.52,25.548,26.28,38638.333317878,0
+INO.US,D,20190910,000000,26.52,29.28,26.28,28.92,73587.083303899,0
+INO.US,D,20190911,000000,29.28,31.56,28.8528,31.44,105237.49995791,0
+INO.US,D,20190912,000000,31.32,31.56,29.64,31.32,49037.583313718,0
+INO.US,D,20190913,000000,31.2,32.04,30.6,31.08,23840.333323797,0
+INO.US,D,20190916,000000,30.72,32.4,30.36,32.28,38002.166651466,0
+INO.US,D,20190917,000000,32.4,32.7132,29.16,30.12,43420.416649299,0
+INO.US,D,20190918,000000,30,30.48,28.92,30.12,31493.583320736,0
+INO.US,D,20190919,000000,30,30.42,29.16,29.16,21541.083324717,0
+INO.US,D,20190920,000000,29.04,30.18,28.98,29.76,56131.333310881,0
+INO.US,D,20190923,000000,29.52,29.8428,27.72,27.96,34198.833319654,0
+INO.US,D,20190924,000000,27.6,28.44,26.28,26.28,47546.166647648,0
+INO.US,D,20190925,000000,26.88,27.06,25.8,25.8,31675.74998733,0
+INO.US,D,20190926,000000,25.68,25.95,24.6,25.08,67054.916639845,0
+INO.US,D,20190927,000000,24.96,25.44,24.48,25.32,64125.833307683,0
+INO.US,D,20190930,000000,25.44,25.56,24.48,24.6,43035.666649452,0
+INO.US,D,20191001,000000,24.84,25.56,23.52,23.64,77049.24996918,0
+INO.US,D,20191002,000000,23.76,25.2,22.98,24.6,48767.249980493,0
+INO.US,D,20191003,000000,24.72,25.08,24,24.96,24674.416656797,0
+INO.US,D,20191004,000000,24.6,25.56,24.06,25.2,34601.166652826,0
+INO.US,D,20191007,000000,24.84,25.8,24.6,25.2,24815.999990074,0
+INO.US,D,20191008,000000,24.72,25.14,24.24,24.48,26878.916655915,0
+INO.US,D,20191009,000000,24.48,24.87,24.12,24.72,23580.333323901,0
+INO.US,D,20191010,000000,24.96,26.16,24.72,25.92,35248.916652567,0
+INO.US,D,20191011,000000,26.16,27.36,26.16,26.16,66944.749973222,0
+INO.US,D,20191014,000000,26.16,26.52,25.32,25.56,23893.833323776,0
+INO.US,D,20191015,000000,25.44,27,25.44,26.88,44306.833315611,0
+INO.US,D,20191016,000000,26.88,30.6,26.76,30.12,83202.999966719,0
+INO.US,D,20191017,000000,30.12,30.24,27.12,28.32,70797.416638348,0
+INO.US,D,20191018,000000,28.08,28.8,26.76,27,43569.833315905,0
+INO.US,D,20191021,000000,27.24,28.26,26.8332,27.84,35206.749985917,0
+INO.US,D,20191022,000000,28.08,28.9524,27,27.24,41826.333316603,0
+INO.US,D,20191023,000000,27.24,28.08,26.76,27.84,29612.083321489,0
+INO.US,D,20191024,000000,28.08,28.44,27.228,27.6,22985.833324139,0
+INO.US,D,20191025,000000,28.2,28.8,27.6,28.44,43013.583316128,0
+INO.US,D,20191028,000000,28.92,28.92,26.88,27.84,52399.916645707,0
+INO.US,D,20191029,000000,27.96,28.68,26.28,26.4,49292.749980283,0
+INO.US,D,20191030,000000,26.4,26.52,25.56,26.28,36992.749985203,0
+INO.US,D,20191031,000000,26.28,26.28,25.08,25.56,61929.999975228,0
+INO.US,D,20191101,000000,25.56,27.48,25.44,27.36,63723.99997451,0
+INO.US,D,20191104,000000,27.48,29.4,27.36,28.56,60986.166642272,0
+INO.US,D,20191105,000000,33.84,34.2,29.4,30.36,291941.24988322,0
+INO.US,D,20191106,000000,30.6,30.6,29.4,30.12,77992.583302136,0
+INO.US,D,20191107,000000,30.12,31.68,29.4,30.9,82534.999966986,0
+INO.US,D,20191108,000000,30.48,31.32,29.52,30.24,58384.08330998,0
+INO.US,D,20191111,000000,29.76,30,28.92,29.4,67393.749973043,0
+INO.US,D,20191112,000000,29.04,30.48,28.32,29.28,49937.166646692,0
+INO.US,D,20191113,000000,28.68,28.68,26.4,27.72,100356.24995986,0
+INO.US,D,20191114,000000,27.6,27.84,26.28,26.4,58626.416643216,0
+INO.US,D,20191115,000000,27,28.68,26.4,28.2,65470.666640478,0
+INO.US,D,20191118,000000,28.44,28.524,27,27.36,37409.749985036,0
+INO.US,D,20191119,000000,27.24,30.36,27.24,28.44,61463.333308748,0
+INO.US,D,20191120,000000,28.44,30,28.44,29.4,72895.333304175,0
+INO.US,D,20191121,000000,29.76,30.24,28.8,30,80080.083301301,0
+INO.US,D,20191122,000000,30,30.36,29.4,30,41300.333316813,0
+INO.US,D,20191125,000000,30.12,31.74,30.12,31.26,88823.916631137,0
+INO.US,D,20191126,000000,31.32,32.4,30.12,30.24,150006.49994,0
+INO.US,D,20191127,000000,30.24,31.56,30.24,31.08,69167.749972333,0
+INO.US,D,20191129,000000,30,31.44,29.88,30.24,50656.583313071,0
+INO.US,D,20191202,000000,30.24,30.84,28.92,30.12,65183.249973927,0
+INO.US,D,20191203,000000,29.16,30.96,29.16,30.54,48184.416647393,0
+INO.US,D,20191204,000000,31.08,31.44,29.4,29.64,66700.833306653,0
+INO.US,D,20191205,000000,29.52,29.88,27.72,27.96,82012.499967195,0
+INO.US,D,20191206,000000,27.72,28.92,27.36,28.62,88127.666631416,0
+INO.US,D,20191209,000000,28.32,30.48,28.2,29.52,60617.66664242,0
+INO.US,D,20191210,000000,29.28,30.96,29.058,30.84,71382.749971447,0
+INO.US,D,20191211,000000,30.84,31.8,30.6,31.68,48212.249980715,0
+INO.US,D,20191212,000000,31.32,32.88,31.26,32.52,55224.583311244,0
+INO.US,D,20191213,000000,32.52,33,31.8,32.64,46828.916647935,0
+INO.US,D,20191216,000000,32.88,33.6,31.44,31.56,68192.333306056,0
+INO.US,D,20191217,000000,31.92,31.92,30.72,31.56,45745.166648369,0
+INO.US,D,20191218,000000,31.56,32.4,30.84,31.56,53040.083312117,0
+INO.US,D,20191219,000000,34.2,41.64,33.72,41.28,543681.91644919,0
+INO.US,D,20191220,000000,42.48,42.9444,37.44,39.6,220232.58324524,0
+INO.US,D,20191223,000000,39.6,45.24,38.6412,44.64,174220.16659698,0
+INO.US,D,20191224,000000,45.36,45.96,42.96,44.28,79156.499968337,0
+INO.US,D,20191226,000000,42.84,43.92,41.88,42.6,86442.083298757,0
+INO.US,D,20191227,000000,42.36,42.84,39.72,40.08,123416.99995063,0
+INO.US,D,20191230,000000,40.44,42.48,40.3452,40.8,84878.999966048,0
+INO.US,D,20191231,000000,40.56,41.28,39.48,39.6,69643.333305476,0
+INO.US,D,20200102,000000,40.68,40.68,36.72,38.52,80962.999967615,0
+INO.US,D,20200103,000000,37.2,39,35.4,35.76,100413.1666265,0
+INO.US,D,20200106,000000,36.24,37.92,35.4,37.68,91517.583296726,0
+INO.US,D,20200107,000000,37.92,38.28,36.48,37.8,94221.416628978,0
+INO.US,D,20200108,000000,38.28,38.4,36.78,37.68,52622.083312285,0
+INO.US,D,20200109,000000,37.8,38.22,36.48,37.2,85576.833299103,0
+INO.US,D,20200110,000000,38.16,38.1912,36.48,37.32,59647.833309474,0
+INO.US,D,20200113,000000,37.68,41.3988,36.84,39.72,156854.24993726,0
+INO.US,D,20200114,000000,40.08,41.28,39.42,39.48,118240.2499527,0
+INO.US,D,20200115,000000,39.6,41.16,38.76,40.2,82247.833300434,0
+INO.US,D,20200116,000000,40.8,41.1,39.84,40.8,61149.74997554,0
+INO.US,D,20200117,000000,41.28,41.28,38.76,39.48,61542.833308716,0
+INO.US,D,20200121,000000,42.24,45,40.68,42.72,532133.41645381,0
+INO.US,D,20200122,000000,42.6,42.72,39.96,41.28,166797.58326661,0
+INO.US,D,20200123,000000,46.62,49.2,43.32,46.08,1026129.3329229,0
+INO.US,D,20200124,000000,53.88,56.4,49.44,50.88,2052223.4158458,0
+INO.US,D,20200127,000000,67.2,71.4,61.2,63.84,3404921.1653047,0
+INO.US,D,20200128,000000,68.04,68.16,51.36,52.32,1987651.4158716,0
+INO.US,D,20200129,000000,53.88,54.6,47.04,49.32,907592.74963696,0
+INO.US,D,20200130,000000,58.32,58.56,54,55.92,1749907.2493,0
+INO.US,D,20200131,000000,57.6,57.72,51.6,54.36,1164634.2495341,0
+INO.US,D,20200203,000000,52.32,53.64,44.52,46.92,949169.416287,0
+INO.US,D,20200204,000000,44.88,46.8,39.96,44.52,795944.66634829,0
+INO.US,D,20200205,000000,42,44.52,40.8,42.72,348629.91652721,0
+INO.US,D,20200206,000000,42.6,42.7176,39,40.44,520291.66645855,0
+INO.US,D,20200207,000000,40.32,40.68,37.68,38.28,363397.66652131,0
+INO.US,D,20200210,000000,39.96,47.04,39,41.76,1321428.9161381,0
+INO.US,D,20200211,000000,41.04,41.4,39.12,40.68,374049.91651705,0
+INO.US,D,20200212,000000,40.8,41.76,39.48,40.08,316445.08320676,0
+INO.US,D,20200213,000000,44.64,48.6,43.2,46.32,2438448.6656913,0
+INO.US,D,20200214,000000,52.68,54,48.84,49.8,3102177.2487591,0
+INO.US,D,20200218,000000,53.4,54.6,49.92,50.64,1270220.1661586,0
+INO.US,D,20200219,000000,50.52,51.48,43.32,45.72,1198784.4995205,0
+INO.US,D,20200220,000000,45.12,45.48,42.84,43.68,506103.49979756,0
+INO.US,D,20200221,000000,44.76,46.56,42.84,44.94,658600.74973656,0
+INO.US,D,20200224,000000,49.2,50.4,45.96,47.52,1273866.9994905,0
+INO.US,D,20200225,000000,48.24,48.8112,43.2,44.82,806583.3330107,0
+INO.US,D,20200226,000000,45.84,48.48,44.76,47.88,1213805.1661811,0
+INO.US,D,20200227,000000,53.28,60,49.2,52.32,2937021.5821585,0
+INO.US,D,20200228,000000,57.12,58.68,47.1588,51.36,2145196.9158086,0
+INO.US,D,20200302,000000,52.8,54,45.96,52.68,1348329.4994607,0
+INO.US,D,20200303,000000,61.44,89.76,58.08,89.4,10108897.57929,0
+INO.US,D,20200304,000000,101.28,112.8,88.08,96.3,11846683.661928,0
+INO.US,D,20200305,000000,96.36,121.2,90.18,117.6,9403747.9962385,0
+INO.US,D,20200306,000000,129.72,192,128.16,169.08,16261859.410162,0
+INO.US,D,20200309,000000,226.8,232.32,102.36,117.96,11530369.578721,0
+INO.US,D,20200310,000000,112.8,130.56,66,68.4,6256086.8308309,0
+INO.US,D,20200311,000000,82.2,103.2,76.08,100.44,8233070.6633734,0
+INO.US,D,20200312,000000,131.4,143.16,102.24,114,8172104.9133978,0
+INO.US,D,20200313,000000,95.88,103.56,79.2,86.4,3664224.7485343,0
+INO.US,D,20200316,000000,72.72,77.6952,61.56,73.56,2505562.4989978,0
+INO.US,D,20200317,000000,81.84,94.2,78,88.08,2707075.8322505,0
+INO.US,D,20200318,000000,83.04,91.44,79.2,89.28,1527032.1660559,0
+INO.US,D,20200319,000000,88.68,89.16,73.2,77.88,1525832.4993897,0
+INO.US,D,20200320,000000,84.6,92.16,78,86.64,2037239.4158518,0
+INO.US,D,20200323,000000,88.68,89.28,78.36,79.44,1291424.9161501,0
+INO.US,D,20200324,000000,87.72,88.8,80.52,85.08,1584158.5826997,0
+INO.US,D,20200325,000000,83.16,83.4,78.84,80.16,945753.16628837,0
+INO.US,D,20200326,000000,80.64,88.68,79.56,85.8,1478311.4160753,0
+INO.US,D,20200327,000000,87.24,101.04,86.52,99.84,3017019.4154599,0
+INO.US,D,20200330,000000,110.4,111.84,91.2,96.24,2608659.1656232,0
+INO.US,D,20200331,000000,95.28,96.5736,87,89.28,1129774.6662148,0
+INO.US,D,20200401,000000,87.84,97.08,85.08,92.4,1331117.2494676,0
+INO.US,D,20200402,000000,91.56,91.8,85.2,90.24,905447.16630449,0
+INO.US,D,20200403,000000,87.72,95.2884,86.8812,92.88,921074.66629824,0
+INO.US,D,20200406,000000,101.76,104.16,93.84,101.28,2609807.6656227,0
+INO.US,D,20200407,000000,105,110.432,95.16,99.24,2128510.7491486,0
+INO.US,D,20200408,000000,99.48,102.36,97.56,99.84,1115083.5828873,0
+INO.US,D,20200409,000000,100.8,102,96.12,97.44,968871.41627912,0
+INO.US,D,20200413,000000,96.96,97.68,90.36,93.12,869641.16631881,0
+INO.US,D,20200414,000000,94.08,94.32,88.44,89.28,915571.5829671,0
+INO.US,D,20200415,000000,86.64,87.9588,82.56,85.68,955607.24961776,0
+INO.US,D,20200416,000000,91.32,94.68,88.32,94.68,1401979.4994392,0
+INO.US,D,20200417,000000,96,100.68,90.48,99.12,1760260.0826292,0
+INO.US,D,20200420,000000,97.68,118.26,97.2,108.6,3405753.9986377,0
+INO.US,D,20200421,000000,114.24,124.8,103.32,118.8,3795154.8318153,0
+INO.US,D,20200422,000000,126.96,142.8,123.84,140.52,5494598.4978022,0
+INO.US,D,20200423,000000,158.16,163.56,138.24,144.36,7812215.1635418,0
+INO.US,D,20200424,000000,151.2,180.96,144,175.08,10797695.495681,0
+INO.US,D,20200427,000000,189.42,198,153.12,164.4,10173997.662597,0
+INO.US,D,20200428,000000,172.44,172.657,151.2,165,4583378.7481666,0
+INO.US,D,20200429,000000,167.76,170.88,156.24,164.88,3508162.6652634,0
+INO.US,D,20200430,000000,158.4,161.04,139.2,144.36,2993046.5821361,0
+INO.US,D,20200501,000000,132,141,114.36,123.36,3775167.9151566,0
+INO.US,D,20200504,000000,121.44,136.08,116.52,134.76,2267821.2490929,0
+INO.US,D,20200505,000000,136.2,139.08,123.96,127.68,1776764.165956,0
+INO.US,D,20200506,000000,124.631,127.68,118.32,125.64,1411353.7494355,0
+INO.US,D,20200507,000000,125.04,131.76,121.8,128.4,1348466.9994606,0
+INO.US,D,20200508,000000,125.4,131.64,123.42,130.26,1132602.999547,0
+INO.US,D,20200511,000000,134.58,144.6,132.36,142.8,2875941.082183,0
+INO.US,D,20200512,000000,140.28,162,139.32,154.8,4614517.3314875,0
+INO.US,D,20200513,000000,161.04,166.2,141.72,160.44,3309510.1653429,0
+INO.US,D,20200514,000000,164.16,169.08,153.42,163.8,2508952.1656631,0
+INO.US,D,20200515,000000,158.04,166.2,154.92,161.16,1843869.9159291,0
+INO.US,D,20200518,000000,164.28,174.84,162,170.04,2956462.7488174,0
+INO.US,D,20200519,000000,169.56,181.44,164.04,174.72,2762222.2488951,0
+INO.US,D,20200520,000000,199.08,203.04,180,189.48,6433427.58076,0
+INO.US,D,20200521,000000,186.48,187.127,166.8,170.88,2861920.4988552,0
+INO.US,D,20200522,000000,170.94,175.08,158.64,168.96,1347648.2494609,0
+INO.US,D,20200526,000000,170.52,180.84,169.788,173.52,1726443.4993094,0
+INO.US,D,20200527,000000,168,168.6,147.36,158.28,2139534.5824775,0
+INO.US,D,20200528,000000,153.24,167.4,153,160.2,1155387.9162045,0
+INO.US,D,20200529,000000,162.6,179.04,159.96,177,1613299.9993547,0
+INO.US,D,20200601,000000,177.36,183,171,178.32,1943996.4992224,0
+INO.US,D,20200602,000000,174.24,174.6,165,172.08,1304041.7494784,0
+INO.US,D,20200603,000000,166.8,171.84,145.2,149.16,3180085.4153946,0
+INO.US,D,20200604,000000,149.34,154.62,140.76,142.56,1548553.0827139,0
+INO.US,D,20200605,000000,145.32,147.839,135.12,143.16,1566274.6660402,0
+INO.US,D,20200608,000000,142.2,145.2,133.56,144.36,1242725.8328362,0
+INO.US,D,20200609,000000,144,158.4,142.8,153.12,1592006.2493632,0
+INO.US,D,20200610,000000,157.2,163.56,155.4,160.68,1270890.1661583,0
+INO.US,D,20200611,000000,155.04,160.2,144.24,146.16,1221627.916178,0
+INO.US,D,20200612,000000,151.32,160.8,150.6,156.24,1096473.8328947,0
+INO.US,D,20200615,000000,157.8,170.22,157.8,169.8,1698257.082654,0
+INO.US,D,20200616,000000,170.76,171.48,159.12,166.8,1162059.9995352,0
+INO.US,D,20200617,000000,164.322,170.28,161.64,165.84,1010239.6662626,0
+INO.US,D,20200618,000000,164.04,174,163.32,172.08,913623.58296788,0
+INO.US,D,20200619,000000,173.16,176.88,169.32,171.24,1497430.4160677,0
+INO.US,D,20200622,000000,174,183.84,172.823,183.6,1351837.2494593,0
+INO.US,D,20200623,000000,201.12,272.16,192.12,258.84,14334585.744266,0
+INO.US,D,20200624,000000,265.44,307.2,247.56,286.44,10418190.079166,0
+INO.US,D,20200625,000000,309.48,378.84,304.08,375,11981406.411874,0
+INO.US,D,20200626,000000,379.68,405.48,295.2,359.76,12517729.078326,0
+INO.US,D,20200629,000000,339.84,380.52,319.2,380.28,4413160.9149014,0
+INO.US,D,20200630,000000,324.48,360,283.08,323.4,8199163.413387,0
+INO.US,D,20200701,000000,273,291.24,220.2,236.76,8650882.2465396,0
+INO.US,D,20200702,000000,238.92,269.76,238.8,257.4,4384080.2482464,0
+INO.US,D,20200706,000000,259.44,262.44,234.36,251.16,3304828.4986781,0
+INO.US,D,20200707,000000,252,299.88,249,289.08,5194854.1645887,0
+INO.US,D,20200708,000000,273.6,292.68,270.36,281.52,2371735.665718,0
+INO.US,D,20200709,000000,276,294.278,274.92,279.24,1994053.5825357,0
+INO.US,D,20200710,000000,277.56,283.8,271.8,280.56,1404518.5827715,0
+INO.US,D,20200713,000000,281.64,342.495,281.16,307.44,4762447.1647617,0
+INO.US,D,20200714,000000,324.12,337.68,295.667,314.52,2634098.665613,0
+INO.US,D,20200715,000000,304.8,305.755,281.64,294.12,1833064.0826001,0
+INO.US,D,20200716,000000,283.8,295.8,277.92,294.84,999141.49960034,0
+INO.US,D,20200717,000000,303.6,333.48,302.76,323.64,3176874.2487293,0
+INO.US,D,20200720,000000,323.64,330,289.2,304.44,1776082.9159562,0
+INO.US,D,20200721,000000,306.72,335.4,295.922,324.6,1857037.5825905,0
+INO.US,D,20200722,000000,311.16,320.758,301.32,314.28,1517158.7493931,0
+INO.US,D,20200723,000000,307.8,314.76,289.8,294.96,1266592.3328267,0
+INO.US,D,20200724,000000,276.6,276.6,258.24,262.92,1407569.8327703,0
+INO.US,D,20200727,000000,276.24,276.6,240.841,252.96,1630480.1660145,0
+INO.US,D,20200728,000000,245.52,273.36,244.2,249.48,1707418.9159837,0
+INO.US,D,20200729,000000,253.56,256.92,228.84,233.76,1775865.4992897,0
+INO.US,D,20200730,000000,254.52,275.16,241.604,248.76,3675719.581863,0
+INO.US,D,20200731,000000,248.16,252.287,231.48,233.28,1535211.9160526,0
+INO.US,D,20200803,000000,234.84,248.4,224.64,248.28,1462217.7494151,0
+INO.US,D,20200804,000000,244.56,252.72,237.84,243.78,879788.24964808,0
+INO.US,D,20200805,000000,242.88,265.56,237.84,261.48,1382516.6661137,0
+INO.US,D,20200806,000000,259.32,262.08,237.36,243.96,1280920.7494876,0
+INO.US,D,20200807,000000,242.16,252.6,238.8,242.64,812841.24967486,0
+INO.US,D,20200810,000000,235.44,235.92,218.76,227.88,1568503.4160393,0
+INO.US,D,20200811,000000,198,200.4,174,175.44,3912322.7484351,0
+INO.US,D,20200812,000000,179.52,182.28,148.878,165,2966887.3321466,0
+INO.US,D,20200813,000000,161.64,177,161.4,172.68,1198130.4161874,0
+INO.US,D,20200814,000000,176.16,192.72,174.12,177.42,1852263.3325924,0
+INO.US,D,20200817,000000,177.72,180.48,166.8,180.48,866689.99965332,0
+INO.US,D,20200818,000000,177.6,180.884,169.2,170.22,765825.16636034,0
+INO.US,D,20200819,000000,171.96,177.96,170.52,173.64,715320.08304721,0
+INO.US,D,20200820,000000,173.16,180.36,171.203,178.32,901472.58297274,0
+INO.US,D,20200821,000000,175.2,177.358,165.96,169.2,834028.66633306,0
+INO.US,D,20200824,000000,159.24,160.278,143.16,146.88,1670144.1659986,0
+INO.US,D,20200825,000000,140.76,156.96,139.2,151.44,892585.0829763,0
+INO.US,D,20200826,000000,151.08,157.08,148.32,152.76,654714.24973811,0
+INO.US,D,20200827,000000,147.402,152.28,139.2,141.72,1124890.5828834,0
+INO.US,D,20200828,000000,141.6,148.8,135.96,144.72,816735.33300664,0
+INO.US,D,20200831,000000,147.422,152.4,142.92,143.88,669387.16639891,0
+INO.US,D,20200901,000000,139.2,144.839,134.64,136.92,757994.2496968,0
+INO.US,D,20200902,000000,133.994,137.04,120.12,127.56,1947267.4158878,0
+INO.US,D,20200903,000000,123.12,130.541,117.36,118.2,1328322.7494687,0
+INO.US,D,20200904,000000,118.2,121.679,105.36,114.84,1045347.9995819,0
+INO.US,D,20200908,000000,122.4,122.88,109.801,115.32,1293139.0828161,0
+INO.US,D,20200909,000000,120.12,142.68,119.16,123.3,2275667.9990897,0
+INO.US,D,20200910,000000,123.6,125.4,115.92,116.64,946664.49962133,0
+INO.US,D,20200911,000000,117.48,123.6,114.96,120.96,789048.49968438,0
+INO.US,D,20200914,000000,123,136.56,122.76,135.84,1353786.3327918,0
+INO.US,D,20200915,000000,138.12,171.12,138.12,163.56,3744690.5818355,0
+INO.US,D,20200916,000000,172.56,222.6,168.96,222.24,9242410.4129697,0
+INO.US,D,20200917,000000,198.72,214.68,171.6,188.04,4851645.914726,0
+INO.US,D,20200918,000000,185.4,221.64,178.692,204,4992161.8313365,0
+INO.US,D,20200921,000000,203.4,221.4,198,212.28,2802333.7488791,0
+INO.US,D,20200922,000000,215.04,224.28,198.96,203.76,2249343.0824336,0
+INO.US,D,20200923,000000,194.52,204,182.76,191.64,1751384.2492994,0
+INO.US,D,20200924,000000,179.04,192,174,184.44,1118129.4162194,0
+INO.US,D,20200925,000000,190.2,203.52,190.2,203.28,1128318.832882,0
+INO.US,D,20200928,000000,127.56,165.6,123.36,145.68,5570060.3311053,0
+INO.US,D,20200929,000000,143.16,150.6,135.48,135.72,1912320.7492351,0
+INO.US,D,20200930,000000,134.4,142.08,133.2,139.2,1176800.3328626,0
+INO.US,D,20201001,000000,140.88,145.2,137.04,140.88,799934.24968003,0
+INO.US,D,20201002,000000,142.2,146.4,138.36,139.8,843524.33299592,0
+INO.US,D,20201005,000000,141.12,143.28,134.52,143.28,707768.74971689,0
+INO.US,D,20201006,000000,142.68,157.32,142.68,148.92,1335714.1661324,0
+INO.US,D,20201007,000000,152.52,154.08,144.96,150.96,652121.49973915,0
+INO.US,D,20201008,000000,152.28,153.6,148.2,149.76,460827.083149,0
+INO.US,D,20201009,000000,149.4,149.946,143.4,147.72,583545.99976658,0
+INO.US,D,20201012,000000,147,152.219,146.04,149.16,497075.74980117,0
+INO.US,D,20201013,000000,149.28,156.96,148.924,153.84,749566.58303351,0
+INO.US,D,20201014,000000,154.92,155.88,144.72,145.56,603934.66642509,0
+INO.US,D,20201015,000000,144.84,146.88,138.84,146.52,443940.41648909,0
+INO.US,D,20201016,000000,146.4,147.216,141.72,142.2,423728.08316384,0
+INO.US,D,20201019,000000,142.8,143.76,135,136.2,444392.58315558,0
+INO.US,D,20201020,000000,137.16,137.501,126.84,132.24,628054.16641545,0
+INO.US,D,20201021,000000,131.28,132,125.64,126,494244.83313564,0
+INO.US,D,20201022,000000,124.44,136.2,123.36,134.88,597060.99976118,0
+INO.US,D,20201023,000000,134.52,135.36,127.8,131.4,342451.08319635,0
+INO.US,D,20201026,000000,128.04,131.16,124.093,125.4,359171.166523,0
+INO.US,D,20201027,000000,125.584,134.4,124.2,133.32,629189.49974832,0
+INO.US,D,20201028,000000,129.72,132.6,123.72,131.04,499693.58313346,0
+INO.US,D,20201029,000000,131.88,132.96,125.4,125.88,432997.16649347,0
+INO.US,D,20201030,000000,124.56,127.08,116.64,118.2,628935.83308176,0
+INO.US,D,20201102,000000,119.286,122.88,117.84,120.24,319245.4998723,0
+INO.US,D,20201103,000000,121.86,123.24,118.32,122.64,417052.16649985,0
+INO.US,D,20201104,000000,122.52,131.76,122.52,130.92,438167.99982473,0
+INO.US,D,20201105,000000,135,135,127.8,129.6,395294.33317522,0
+INO.US,D,20201106,000000,127.2,128.16,123.12,126.36,392243.83317644,0
+INO.US,D,20201109,000000,116.52,117.36,99.12,102,2210522.3324491,0
+INO.US,D,20201110,000000,107.88,139.2,106.8,138.12,2939736.6654908,0
+INO.US,D,20201111,000000,130.44,131.52,121.44,128.64,885077.99964597,0
+INO.US,D,20201112,000000,131.4,148.8,129.6,136.32,1417791.2494329,0
+INO.US,D,20201113,000000,136.68,138.071,129.84,134.64,578372.16643532,0
+INO.US,D,20201116,000000,150.72,155.28,140.04,154.2,1937823.7492249,0
+INO.US,D,20201117,000000,147.6,149.16,139.2,140.4,901145.58297288,0
+INO.US,D,20201118,000000,133.32,137.4,129.72,132.48,701656.83305267,0
+INO.US,D,20201119,000000,135.48,137.64,131.04,132.24,470701.33314505,0
+INO.US,D,20201120,000000,136.8,138.839,122.76,126.48,1158352.9995367,0
+INO.US,D,20201123,000000,127.559,127.975,120.36,124.56,793364.83301599,0
+INO.US,D,20201124,000000,121.2,124.68,116.872,121.8,827295.83300242,0
+INO.US,D,20201125,000000,121.2,133.08,120.6,124.68,921441.58296476,0
+INO.US,D,20201127,000000,125.88,148.8,125.88,147.12,1764892.0826274,0
+INO.US,D,20201130,000000,147.48,153.48,138.84,146.64,1931124.1658942,0
+INO.US,D,20201201,000000,148.242,163.2,146.4,149.04,1684187.165993,0
+INO.US,D,20201202,000000,144.24,147.24,139.086,143.64,734979.16637268,0
+INO.US,D,20201203,000000,146.929,160.56,146.64,150.24,1488247.832738,0
+INO.US,D,20201204,000000,161.34,167.28,150.66,151.2,1958982.7492164,0
+INO.US,D,20201207,000000,152.117,154.56,143.64,146.04,903044.66630545,0
+INO.US,D,20201208,000000,144,147.12,137.4,143.4,1003037.9995988,0
+INO.US,D,20201209,000000,143.52,144.48,133.44,137.16,830308.08300121,0
+INO.US,D,20201210,000000,135.913,137.159,132.84,136.32,509229.99979631,0
+INO.US,D,20201211,000000,136.204,137.52,129.768,132.72,596687.41642799,0
+INO.US,D,20201214,000000,131.28,132.36,123.24,124.92,748348.49970066,0
+INO.US,D,20201215,000000,130.08,131.52,125.4,130.98,725073.91637664,0
+INO.US,D,20201216,000000,129.12,130.08,124.08,125.28,491292.74980348,0
+INO.US,D,20201217,000000,125.28,129,121.92,128.64,565465.24977381,0
+INO.US,D,20201218,000000,127.08,127.56,123.72,124.68,787518.49968499,0
+INO.US,D,20201221,000000,123.96,126,120.96,123.96,506085.41646423,0
+INO.US,D,20201222,000000,123.96,124.522,116.88,118.8,785389.99968584,0
+INO.US,D,20201223,000000,117.12,123,114.24,120.84,640197.66641059,0
+INO.US,D,20201224,000000,131.4,132.36,121.32,123.12,1479058.666075,0
+INO.US,D,20201228,000000,123.6,124.56,114.12,115.2,1101098.5828929,0
+INO.US,D,20201229,000000,113.88,115.56,103.44,107.04,1477479.249409,0
+INO.US,D,20201230,000000,108.6,110.28,106.14,108,681813.66639394,0
+INO.US,D,20201231,000000,106.2,111.96,104.52,106.2,912107.41630182,0
+INO.US,D,20210104,000000,108.6,117.84,105.72,116.76,1296985.2494812,0
+INO.US,D,20210105,000000,118.05,118.68,110.4,111.12,851102.99965956,0
+INO.US,D,20210106,000000,110.76,115.44,110.04,112.08,692250.58305643,0
+INO.US,D,20210107,000000,113.16,114.24,110.28,113.28,696262.83305483,0
+INO.US,D,20210108,000000,112.2,113.52,108.12,110.64,645730.49974171,0
+INO.US,D,20210111,000000,108.24,109.56,106.2,109.02,583383.74976665,0
+INO.US,D,20210112,000000,107.76,110.16,105.959,109.2,445648.58315507,0
+INO.US,D,20210113,000000,108.72,112.8,107.64,110.7,593043.91642945,0
+INO.US,D,20210114,000000,111.091,113.64,110.22,112.44,450830.16648633,0
+INO.US,D,20210115,000000,112.08,126.84,111.6,115.92,1665371.2493339,0
+INO.US,D,20210119,000000,118.2,122.28,114.12,121.2,802213.58301245,0
+INO.US,D,20210120,000000,121.56,123.359,116.04,116.64,663973.99973441,0
+INO.US,D,20210121,000000,108.12,113.04,105.6,109.2,1833970.7492664,0
+INO.US,D,20210122,000000,108,111.6,105.72,108,1124175.7495503,0
+INO.US,D,20210125,000000,108,117.359,107.1,116.64,1614938.4160207,0
+INO.US,D,20210126,000000,117.6,128.16,114,126.96,1482850.0827402,0
+INO.US,D,20210127,000000,126,164.16,124.56,150,4155323.4983379,0
+INO.US,D,20210128,000000,150.402,160.68,130.92,131.4,1684113.5826597,0
+INO.US,D,20210129,000000,150.36,162,142.92,153,2812154.8322085,0
+INO.US,D,20210201,000000,165.12,218.4,159.6,203.52,7875638.4135164,0
+INO.US,D,20210202,000000,227.64,228,165.84,181.08,3967333.1650797,0
+INO.US,D,20210203,000000,176.76,180.12,163.92,174.72,1899299.1659069,0
+INO.US,D,20210204,000000,174.96,174.96,145.32,151.14,1580518.9160345,0
+INO.US,D,20210205,000000,158.04,160.68,150.12,154.02,997295.16626775,0
+INO.US,D,20210208,000000,156,172.2,151.2,166.44,1468826.3327458,0
+INO.US,D,20210209,000000,166.68,168.12,157.693,165.36,764197.99969432,0
+INO.US,D,20210210,000000,164.76,168.36,154.2,155.76,742479.66636967,0
+INO.US,D,20210211,000000,156.84,160.68,152.52,156,756970.74969721,0
+INO.US,D,20210212,000000,185.04,192.96,170.16,170.64,3853995.9984584,0
+INO.US,D,20210216,000000,174.24,179.4,162.96,165.36,1459312.1660829,0
+INO.US,D,20210217,000000,162.6,184.92,159.12,184.38,1453825.3327518,0
+INO.US,D,20210218,000000,178.56,184.08,165.96,167.64,1292978.4161495,0
+INO.US,D,20210219,000000,168.84,172.44,164.4,166.08,748216.08303405,0
+INO.US,D,20210222,000000,164.16,166.8,153.78,154.56,917863.91629952,0
+INO.US,D,20210223,000000,145.2,145.68,131.4,140.16,1365209.2494539,0
+INO.US,D,20210224,000000,141.72,146.04,138,144.12,696609.66638802,0
+INO.US,D,20210225,000000,145.08,153.48,136.08,137.88,962680.99961493,0
+INO.US,D,20210226,000000,138.72,142.176,130.2,133.2,1022026.2495912,0
+INO.US,D,20210301,000000,137.04,142.92,134.88,139.2,1170283.0828652,0
+INO.US,D,20210302,000000,131.52,132,120.12,120.24,1735428.7493058,0
+INO.US,D,20210303,000000,120.24,123.48,111.72,114.72,1327591.9161356,0
+INO.US,D,20210304,000000,112.8,117.54,107.04,109.8,1317494.749473,0
+INO.US,D,20210305,000000,111.24,112.62,100.92,110.28,1282617.999487,0
+INO.US,D,20210308,000000,110.4,113.4,106.584,106.92,824820.66633674,0
+INO.US,D,20210309,000000,109.8,119.4,109.32,117,898680.66630719,0
+INO.US,D,20210310,000000,119.04,123.648,117.84,119.76,628280.66641535,0
+INO.US,D,20210311,000000,122.76,127.14,120.24,126.84,635106.33307929,0
+INO.US,D,20210312,000000,122.76,126.84,119.28,126,572598.74977096,0
+INO.US,D,20210315,000000,128.04,128.16,123.12,125.4,450174.08315326,0
+INO.US,D,20210316,000000,124.92,129.78,122.04,125.64,545060.24978198,0
+INO.US,D,20210317,000000,122.28,126.72,120.84,126.24,489318.49980427,0
+INO.US,D,20210318,000000,123,126,116.88,118.08,478615.99980855,0
+INO.US,D,20210319,000000,120.48,122.88,118.08,121.32,946117.66628822,0
+INO.US,D,20210322,000000,122.28,124.92,119.88,123.84,360448.83318915,0
+INO.US,D,20210323,000000,123,124.68,113.783,114.12,534219.24978631,0
+INO.US,D,20210324,000000,115.38,115.38,107.4,107.76,651661.666406,0
+INO.US,D,20210325,000000,106.44,110.64,105.36,108.72,553483.08311194,0
+INO.US,D,20210326,000000,109.44,109.92,106.08,108.36,599736.33309344,0
+INO.US,D,20210329,000000,108.24,111,106.32,108.48,505628.33313108,0
+INO.US,D,20210330,000000,108.12,108.468,104.52,105.72,531136.33312088,0
+INO.US,D,20210331,000000,106.68,113.28,104.76,111.36,626950.74974922,0
+INO.US,D,20210401,000000,112.68,119.52,111.96,113.76,504212.91646498,0
+INO.US,D,20210405,000000,114.6,116.232,109.2,109.5,528245.91645537,0
+INO.US,D,20210406,000000,110.136,111.36,106.92,107.4,495508.58313513,0
+INO.US,D,20210407,000000,107.76,110.161,106.56,106.8,492825.3331362,0
+INO.US,D,20210408,000000,107.4,107.64,103.92,105.6,556713.24977731,0
+INO.US,D,20210409,000000,105.24,106.68,103.68,104.64,398384.24984065,0
+INO.US,D,20210412,000000,104.28,104.76,96.72,98.88,631191.99974752,0
+INO.US,D,20210413,000000,99.24,105.48,99.12,104.76,464809.49981408,0
+INO.US,D,20210414,000000,105.6,110.4,104.28,106.08,496977.33313454,0
+INO.US,D,20210415,000000,117.84,124.44,106.2,108.12,5932300.4976271,0
+INO.US,D,20210416,000000,105.6,107.64,102.36,104.88,743344.083036,0
+INO.US,D,20210419,000000,104.252,107.52,103.08,105.72,520969.74979161,0
+INO.US,D,20210420,000000,105.48,106.92,101.4,103.56,437012.41649186,0
+INO.US,D,20210421,000000,102.48,109.92,101.876,109.92,521058.99979158,0
+INO.US,D,20210422,000000,110.76,112.44,107.04,109.56,541109.33311689,0
+INO.US,D,20210423,000000,79.2,84.48,77.88,82.2,4551519.5815127,0
+INO.US,D,20210426,000000,82.8,88.2,80.88,83.4,1444250.416089,0
+INO.US,D,20210427,000000,84.84,87.48,83.52,86.04,803390.33301198,0
+INO.US,D,20210428,000000,85.44,87,84,84.9,543990.08311574,0
+INO.US,D,20210429,000000,84.84,86.28,81.6,82.68,523386.91645731,0
+INO.US,D,20210430,000000,81.84,84.24,81,81.72,429443.83316156,0
+INO.US,D,20210503,000000,82.4292,82.92,78.96,79.8,563906.74977444,0
+INO.US,D,20210504,000000,79.32,79.32,75.96,78.36,668009.08306613,0
+INO.US,D,20210505,000000,78.342,80.76,77.28,78.36,410673.49983573,0
+INO.US,D,20210506,000000,78.36,78.36,74.82,78.12,642250.41640977,0
+INO.US,D,20210507,000000,79.2,82.92,79.176,82.2,544232.58311564,0
+INO.US,D,20210510,000000,83.88,86.4,79.32,80.04,1394994.4161087,0
+INO.US,D,20210511,000000,70.8,79.32,69.72,77.88,803811.66634514,0
+INO.US,D,20210512,000000,78.96,79.2,73.68,75.6,788121.24968475,0
+INO.US,D,20210513,000000,75.12,76.8,73.08,74.76,602276.58309242,0
+INO.US,D,20210514,000000,74.64,80.58,72.96,78.6,513268.83312803,0
+INO.US,D,20210517,000000,79.44,82.32,78.6,81.6,421831.24983127,0
+INO.US,D,20210518,000000,82.362,87.36,81,85.32,606869.41642392,0
+INO.US,D,20210519,000000,84,85.32,80.64,82.2,329369.74986825,0
+INO.US,D,20210520,000000,82.8,85.8,81.6,85.56,377780.49984889,0
+INO.US,D,20210521,000000,85.68,86.28,84.36,84.72,287396.66655171,0
+INO.US,D,20210524,000000,84.6912,87.24,81.96,85.92,372374.49985105,0
+INO.US,D,20210525,000000,85.92,87.48,83.94,84.48,279778.08322142,0
+INO.US,D,20210526,000000,84.6,88.92,83.76,88.44,440347.58315719,0
+INO.US,D,20210527,000000,88.32,91.56,87.36,90.84,358187.74985672,0
+INO.US,D,20210528,000000,90.8808,96.5988,89.64,90.6,462132.16648181,0
+INO.US,D,20210601,000000,90.72,92.28,88.68,89.28,262772.16656156,0
+INO.US,D,20210602,000000,89.52,95.88,88.38,95.52,408929.99983643,0
+INO.US,D,20210603,000000,94.8,99,93.78,94.68,471790.83314462,0
+INO.US,D,20210604,000000,94.32,97.44,93.8616,95.28,262128.41656182,0
+INO.US,D,20210607,000000,95.64,102.96,95.64,101.28,552335.5831124,0
+INO.US,D,20210608,000000,103.8,104.28,98.88,103.08,503069.24979877,0
+INO.US,D,20210609,000000,106.68,123.96,105.6,120.36,1983651.1658732,0
+INO.US,D,20210610,000000,115.069,115.8,106.68,109.8,638651.16641121,0
+INO.US,D,20210611,000000,111.36,111.36,106.8,109.2,314078.16654104,0
+INO.US,D,20210614,000000,109.336,109.92,104.76,106.92,428571.91649524,0
+INO.US,D,20210615,000000,107.16,107.64,102.72,103.56,334064.99986637,0
+INO.US,D,20210616,000000,102.12,105.36,100.2,102.84,279208.58322165,0
+INO.US,D,20210617,000000,102.84,108.84,102.241,105.84,339732.24986411,0
+INO.US,D,20210618,000000,105.12,105.72,101.28,101.88,466525.24981339,0
+INO.US,D,20210621,000000,102.36,105.239,100.8,103.68,264026.74989439,0
+INO.US,D,20210622,000000,103.08,104.76,100.56,104.4,253245.9998987,0
+INO.US,D,20210623,000000,106.32,108.72,102.36,104.28,312000.91654187,0
+INO.US,D,20210624,000000,105.6,107.4,104.759,106.68,289144.99988434,0
+INO.US,D,20210625,000000,106.32,110.88,105.72,110.76,1192049.5828565,0
+INO.US,D,20210628,000000,113.4,119.28,110.22,113.4,543808.66644914,0
+INO.US,D,20210629,000000,113.786,116.04,110.52,113.52,345646.91652841,0
+INO.US,D,20210630,000000,112.92,113.64,110.16,111.24,298036.74988079,0
+INO.US,D,20210701,000000,110.749,113.52,108.96,113.52,276936.08322256,0
+INO.US,D,20210702,000000,113.28,114.12,108.24,108.24,300938.16654629,0
+INO.US,D,20210706,000000,108.6,109.8,105.24,105.36,248442.24990062,0
+INO.US,D,20210707,000000,104.76,104.88,96.6,98.28,412511.83316833,0
+INO.US,D,20210708,000000,95.4156,104.64,94.56,100.2,461151.91648221,0
+INO.US,D,20210709,000000,100.56,100.74,97.8,99.96,195498.2499218,0
+INO.US,D,20210712,000000,100.8,101.16,97.26,97.92,168785.33326582,0
+INO.US,D,20210713,000000,97.7424,98.46,96,96.12,176960.74992922,0
+INO.US,D,20210714,000000,96.24,98.64,93.9,94.44,307089.41654383,0
+INO.US,D,20210715,000000,93.36,97.08,92.16,96,519890.41645871,0
+INO.US,D,20210716,000000,96.6,100.68,95.88,99.12,314607.83320749,0
+INO.US,D,20210719,000000,97.56,107.634,96.96,107.16,482426.9164737,0
+INO.US,D,20210720,000000,105.913,110.64,100.32,103.08,484085.0831397,0
+INO.US,D,20210721,000000,101.4,105.84,99.0408,105,271621.16655802,0
+INO.US,D,20210722,000000,105.6,106.92,103.2,103.68,223598.83324389,0
+INO.US,D,20210723,000000,104.16,104.52,97.224,98.4,287216.74988511,0
+INO.US,D,20210726,000000,97.68,101.28,97.08,99.36,224634.58324348,0
+INO.US,D,20210727,000000,98.76,100.68,96.36,99.12,225491.7499098,0
+INO.US,D,20210728,000000,100.08,104.88,99.24,104.04,269178.58322566,0
+INO.US,D,20210729,000000,104.64,106.2,101.82,102,183472.83325994,0
+INO.US,D,20210730,000000,101.4,102.96,99.9444,100.8,167452.33326635,0
+INO.US,D,20210802,000000,101.52,105.36,101.04,103.08,211092.99991556,0
+INO.US,D,20210803,000000,103.08,104.28,101.28,103.32,240740.4999037,0
+INO.US,D,20210804,000000,96.12,108.814,96,105.12,432300.16649375,0
+INO.US,D,20210805,000000,104.828,113.16,103.44,110.88,556361.83311079,0
+INO.US,D,20210806,000000,110.88,111.6,107.4,109.32,334827.3331994,0
+INO.US,D,20210809,000000,109.954,119.1,107.4,115.2,686711.24972532,0
+INO.US,D,20210810,000000,109.74,112.631,100.8,102.78,906753.66630397,0
+INO.US,D,20210811,000000,102.544,103.2,99.36,102.6,317776.33320622,0
+INO.US,D,20210812,000000,102.48,119.52,102.12,116.28,1534488.5827195,0
+INO.US,D,20210813,000000,116.731,116.88,110.16,110.76,505158.33313127,0
+INO.US,D,20210816,000000,110.118,110.4,99.846,99.96,504239.08313164,0
+INO.US,D,20210817,000000,99.144,104.52,98.64,101.4,395424.33317516,0
+INO.US,D,20210818,000000,101.64,102.6,97.86,98.16,302733.08321224,0
+INO.US,D,20210819,000000,97.68,97.8156,93,93.24,337634.41653161,0
+INO.US,D,20210820,000000,93,98.04,92.64,96.96,274968.49989001,0
+INO.US,D,20210823,000000,98.64,101.52,97.32,100.32,290872.16655032,0
+INO.US,D,20210824,000000,100.487,101.28,98.28,100.56,258909.49989644,0
+INO.US,D,20210825,000000,100.08,105.12,98.76,101.28,339013.74986439,0
+INO.US,D,20210826,000000,106.2,115.08,104.16,104.4,1062770.7495749,0
+INO.US,D,20210827,000000,105.36,107.76,101.52,105.36,378429.66651529,0
+INO.US,D,20210830,000000,105.72,108.96,103.56,103.68,282377.74988705,0
+INO.US,D,20210831,000000,103.8,108.12,102.72,103.68,400895.33317298,0
+INO.US,D,20210901,000000,103.751,106.56,102.36,104.88,286275.16655216,0
+INO.US,D,20210902,000000,105.24,106.08,103.68,105.84,205831.083251,0
+INO.US,D,20210903,000000,105.84,105.9,100.92,102.24,307029.41654385,0
+INO.US,D,20210907,000000,98.7456,106.56,98.52,102.6,525350.58312319,0
+INO.US,D,20210908,000000,102.739,103.392,98.04,99.24,350729.41652637,0
+INO.US,D,20210909,000000,99.24,102.6,98.28,100.8,236136.83323888,0
+INO.US,D,20210910,000000,100.92,102,95.28,95.4,467560.99981298,0
+INO.US,D,20210913,000000,94.92,96.6276,91.8,93.48,353570.24985857,0
+INO.US,D,20210914,000000,93.12,96,90.12,90.36,346674.24986133,0
+INO.US,D,20210915,000000,90.24,92.16,89.16,90.84,264799.33322741,0
+INO.US,D,20210916,000000,90.6696,93.36,89.88,93,222337.99991106,0
+INO.US,D,20210917,000000,93.6,97.8,92.16,97.68,534832.3331194,0
+INO.US,D,20210920,000000,94.9332,97.56,92.16,93.48,305255.16654456,0
+INO.US,D,20210921,000000,94.2936,95.4072,93.18,94.32,169593.74993216,0
+INO.US,D,20210922,000000,94.56,95.28,92.04,93.48,357132.83319048,0
+INO.US,D,20210923,000000,93.6,96.36,92.76,96.36,232565.49990697,0
+INO.US,D,20210924,000000,95.76,96.4812,93.12,93.12,200963.24991961,0
+INO.US,D,20210927,000000,93.6,94.8,92.28,93.24,206168.24991753,0
+INO.US,D,20210928,000000,92.4,93,87.84,88.68,377145.58318248,0
+INO.US,D,20210929,000000,89.52,91.86,86.76,87.24,296210.99988152,0
+INO.US,D,20210930,000000,87.6,89.2524,85.8,85.92,257705.41656358,0
+INO.US,D,20211001,000000,85.2,85.2,77.52,80.4,637409.33307837,0
+INO.US,D,20211004,000000,78.12,80.64,76.08,76.32,406331.91650413,0
+INO.US,D,20211005,000000,76.68,79.32,76.2,78.6,251888.33323258,0
+INO.US,D,20211006,000000,77.16,78.36,76.44,76.92,217823.99991287,0
+INO.US,D,20211007,000000,77.04,81.3,76.0812,79.56,219606.83324549,0
+INO.US,D,20211008,000000,80.16,80.28,78.12,78.6,138380.16661131,0
+INO.US,D,20211011,000000,78.6,83.28,78.24,81.6,192673.6665896,0
+INO.US,D,20211012,000000,83.28,83.76,81.6,83.04,185486.83325914,0
+INO.US,D,20211013,000000,84,84.84,82.2,83.88,207332.16658373,0
+INO.US,D,20211014,000000,85.08,86.88,84.12,85.92,186987.49992521,0
+INO.US,D,20211015,000000,86.52,86.76,84.24,84.24,197770.49992089,0
+INO.US,D,20211018,000000,83.76,84.72,82.92,84.24,158760.9999365,0
+INO.US,D,20211019,000000,84.72,86.52,84,85.56,201283.49991949,0
+INO.US,D,20211020,000000,84.72,85.98,83.64,84.48,167223.49993311,0
+INO.US,D,20211021,000000,85.32,86.52,83.76,84.48,170662.49993174,0
+INO.US,D,20211022,000000,83.16,83.3964,78.9,80.88,339000.66653107,0
+INO.US,D,20211025,000000,80.76,83.4,79.9428,83.28,174866.41659672,0
+INO.US,D,20211026,000000,83.76,85.2,81.84,82.08,215950.16658029,0
+INO.US,D,20211027,000000,82.8,83.754,81.18,81.48,170790.16659835,0
+INO.US,D,20211028,000000,81.6,87.84,80.1816,87.48,334846.41653273,0
+INO.US,D,20211029,000000,87.36,88.56,84.84,85.68,198976.49992041,0
+INO.US,D,20211101,000000,84.12,88.44,83.64,87.36,260536.33322912,0
+INO.US,D,20211102,000000,87.48,88.44,85.44,88.32,211187.49991553,0
+INO.US,D,20211103,000000,88.92,89.64,86.76,89.52,258055.99989678,0
+INO.US,D,20211104,000000,88.8,88.92,84.48,84.96,268072.74989277,0
+INO.US,D,20211105,000000,82.764,85.548,78.84,80.28,565826.333107,0
+INO.US,D,20211108,000000,79.92,81.36,78.84,80.88,305513.16654446,0
+INO.US,D,20211109,000000,84,90.48,82.44,84.6,849608.58299349,0
+INO.US,D,20211110,000000,85.3272,90.6,83.64,85.44,666258.83306683,0
+INO.US,D,20211111,000000,85.56,87.72,84.42,86.64,337742.08319824,0
+INO.US,D,20211112,000000,87,88.32,85.92,88.2,248670.24990053,0
+INO.US,D,20211115,000000,89.76,91.38,86.28,88.08,391155.08317687,0
+INO.US,D,20211116,000000,87.12,88.92,85.56,87.84,260440.08322916,0
+INO.US,D,20211117,000000,87.4128,90.36,86.0412,88.8,384319.16651294,0
+INO.US,D,20211118,000000,88.8,89.16,85.38,86.4,257560.49989698,0
+INO.US,D,20211119,000000,85.92,89.52,85.44,88.2,277124.74988915,0
+INO.US,D,20211122,000000,88.44,88.68,84.48,86.04,286830.8332186,0
+INO.US,D,20211123,000000,85.2,85.668,80.04,82.8,375563.91651644,0
+INO.US,D,20211124,000000,81.3,83.58,80.1,83.04,201022.33325292,0
+INO.US,D,20211126,000000,86.04,93.24,85.08,87,608041.58309012,0
+INO.US,D,20211129,000000,91.572,91.92,86.64,87.48,444810.83315541,0
+INO.US,D,20211130,000000,83.16,87.9,82.92,86.88,549705.66644678,0
+INO.US,D,20211201,000000,86.4,86.52,79.2,79.2,493057.99980278,0
+INO.US,D,20211202,000000,78.6,85.2,76.56,79.32,360419.74985583,0
+INO.US,D,20211203,000000,79.8,80.16,73.44,74.04,421860.33316459,0
+INO.US,D,20211206,000000,72.48,73.44,68.94,73.2,492148.24980314,0
+INO.US,D,20211207,000000,75,79.92,74.16,78.36,405130.16650461,0
+INO.US,D,20211208,000000,78.36,80.88,75.84,79.68,306372.58321078,0
+INO.US,D,20211209,000000,79.56,80.3988,75.12,75.24,268397.91655931,0
+INO.US,D,20211210,000000,75,75.84,72,72.48,314146.66654101,0
+INO.US,D,20211213,000000,72.84,75.3,71.16,73.44,337500.83319833,0
+INO.US,D,20211214,000000,71.88,72.36,70.32,70.92,314624.49987415,0
+INO.US,D,20211215,000000,70.8,73.296,67.08,72.96,398522.74984059,0
+INO.US,D,20211216,000000,73.68,73.92,70.62,71.88,322826.8332042,0
+INO.US,D,20211217,000000,71.4,78.36,70.8,78,890659.9163104,0
+INO.US,D,20211220,000000,77.64,77.76,73.56,75.36,418606.49983256,0
+INO.US,D,20211221,000000,75.144,75.36,72,73.44,354980.74985801,0
+INO.US,D,20211222,000000,72.12,73.98,71.28,71.88,363818.74985447,0
+INO.US,D,20211223,000000,71.4,73.68,69.84,72.96,334776.58319942,0
+INO.US,D,20211227,000000,72,72.48,68.64,68.64,462450.58314835,0
+INO.US,D,20211228,000000,66.54,68.76,64.08,64.2,544612.33311549,0
+INO.US,D,20211229,000000,63.84,64.2,61.68,62.4,454090.41648503,0
+INO.US,D,20211230,000000,61.92,65.16,61.92,62.28,465883.16648031,0
+INO.US,D,20211231,000000,62.28,62.76,59.88,59.88,608857.83308979,0
+INO.US,D,20220103,000000,60.36,63.12,59.0412,62.4,487816.58313821,0
+INO.US,D,20220104,000000,61.68,63.24,59.16,60.24,336498.91653207,0
+INO.US,D,20220105,000000,60.222,61.74,55.92,56.04,470572.8331451,0
+INO.US,D,20220106,000000,56.28,57.84,53.64,55.8,455714.99981771,0
+INO.US,D,20220107,000000,56.04,57.72,55.08,55.32,276145.16655621,0
+INO.US,D,20220110,000000,55.32,57.96,54,57.6,308780.58320982,0
+INO.US,D,20220111,000000,57,59.16,56.52,58.68,204724.08325144,0
+INO.US,D,20220112,000000,58.8,59.88,57.48,57.48,252814.49989887,0
+INO.US,D,20220113,000000,57.9432,58.5,55.08,55.32,244034.41656905,0
+INO.US,D,20220114,000000,54.6,57.24,54.12,57,411382.83316878,0
+INO.US,D,20220118,000000,55.92,56.1,51.24,51.3,467410.74981304,0
+INO.US,D,20220119,000000,51.24,52.44,50.04,50.28,297441.74988102,0
+INO.US,D,20220120,000000,50.64,52.08,49.08,49.2,308436.91654329,0
+INO.US,D,20220121,000000,49.8,52.0512,47.04,47.04,526523.16645606,0
+INO.US,D,20220124,000000,45.72,47.46,41.58,47.04,622529.83308432,0
+INO.US,D,20220125,000000,45.84,49.32,45.36,48.48,349591.74986016,0
+INO.US,D,20220126,000000,49.8,51.84,47.04,47.28,425094.74982996,0
+INO.US,D,20220127,000000,48.48,48.9588,44.4,44.64,347622.16652762,0
+INO.US,D,20220128,000000,44.328,46.68,43.32,46.56,311399.49987544,0
+INO.US,D,20220131,000000,46.68,50.16,46.2,49.68,423372.49983065,0
+INO.US,D,20220201,000000,50.4,51.36,48.18,49.56,342282.83319642,0
+INO.US,D,20220202,000000,49.632,49.632,45.78,45.96,387982.08317814,0
+INO.US,D,20220203,000000,45.7536,45.9156,42.96,43.08,412128.74983515,0
+INO.US,D,20220204,000000,43.44,45.4788,42.84,45.12,306897.24987724,0
+INO.US,D,20220207,000000,44.6688,46.56,44.64,45.6,228900.91657511,0
+INO.US,D,20220208,000000,45.12,45.6,43.14,43.92,292198.74988312,0
+INO.US,D,20220209,000000,44.64,46.68,44.4,46.44,367051.49985318,0
+INO.US,D,20220210,000000,45,46.2,42.24,42.48,595229.49976191,0
+INO.US,D,20220211,000000,43.08,43.32,39.24,39.84,568445.99977262,0
+INO.US,D,20220214,000000,39.84,40.44,38.52,39.12,370444.16651849,0
+INO.US,D,20220215,000000,40.2,41.76,39.96,41.52,447722.99982091,0
+INO.US,D,20220216,000000,40.56,41.64,40.26,41.04,219807.74991208,0
+INO.US,D,20220217,000000,40.44,40.8,38.76,38.88,256324.41656414,0
+INO.US,D,20220218,000000,39.24,39.54,37.68,38.16,245060.66656864,0
+INO.US,D,20220222,000000,37.2,38.76,37.2,37.32,309676.24987613,0
+INO.US,D,20220223,000000,38.16,38.16,35.64,35.64,377372.91651572,0
+INO.US,D,20220224,000000,33.42,38.76,33.12,38.76,477511.91647566,0
+INO.US,D,20220225,000000,38.4,38.7,36.84,38.64,228308.66657534,0
+INO.US,D,20220228,000000,38.4,39.24,37.3212,38.88,310987.24987561,0
+INO.US,D,20220301,000000,39.24,39.72,37.938,38.88,294755.41654876,0
+INO.US,D,20220302,000000,36,36.96,33.6,36.6,574488.7497702,0
+INO.US,D,20220303,000000,36.12,37.32,35.76,37.32,524702.99979012,0
+INO.US,D,20220304,000000,36.6,38.04,36.48,37.32,396099.91650823,0
+INO.US,D,20220307,000000,36.72,38.64,36.48,37.92,370098.33318529,0
+INO.US,D,20220308,000000,37.44,40.62,36.78,39.12,332604.24986696,0
+INO.US,D,20220309,000000,39.96,41.4,39.4536,41.16,330660.9165344,0
+INO.US,D,20220310,000000,40.32,41.16,39.54,40.92,241332.0832368,0
+INO.US,D,20220311,000000,40.92,41.52,38.64,38.64,245161.1665686,0
+INO.US,D,20220314,000000,38.76,40.14,36,36.24,519592.24979216,0
+INO.US,D,20220315,000000,36.84,38.04,36.24,37.68,335332.99986587,0
+INO.US,D,20220316,000000,37.92,39.6,37.62,39.6,424165.74983033,0
+INO.US,D,20220317,000000,39.24,42.36,38.76,42.36,505621.16646442,0
+INO.US,D,20220318,000000,42.24,45.24,41.76,45.12,2188856.4157911,0
+INO.US,D,20220321,000000,45.6,45.96,42.5112,43.56,472604.58314429,0
+INO.US,D,20220322,000000,43.92,46.44,43.32,45,559918.6664427,0
+INO.US,D,20220323,000000,43.92,45.2196,43.32,43.8,303975.08321174,0
+INO.US,D,20220324,000000,44.64,45.24,43.5,45.12,261260.66656216,0
+INO.US,D,20220325,000000,45.24,45.36,43.2,43.56,558396.24977664,0
+INO.US,D,20220328,000000,43.8,44.88,42.36,42.84,312986.33320814,0
+INO.US,D,20220329,000000,43.56,45.84,43.56,45.84,367570.99985297,0
+INO.US,D,20220330,000000,45.36,46.32,43.5,43.8,408779.33316982,0
+INO.US,D,20220331,000000,44.4,44.4,42.9,43.08,158806.24993648,0
+INO.US,D,20220401,000000,43.32,45.8952,42.12,45.6,428375.49982865,0
+INO.US,D,20220404,000000,45.576,47.88,44.76,47.76,334893.83319938,0
+INO.US,D,20220405,000000,47.4,48,45,45,457153.91648381,0
+INO.US,D,20220406,000000,44.16,45.06,42.96,44.28,345234.74986191,0
+INO.US,D,20220407,000000,43.8,44.484,40.8,40.8,348031.16652745,0
+INO.US,D,20220408,000000,40.8,41.16,39.18,39.24,325670.99986973,0
+INO.US,D,20220411,000000,39,39.24,37.92,38.04,262120.49989515,0
+INO.US,D,20220412,000000,38.76,39.72,37.8,38.52,226571.74990937,0
+INO.US,D,20220413,000000,38.88,41.4,38.64,41.04,354366.24985825,0
+INO.US,D,20220414,000000,41.04,41.04,38.4,38.4,245366.16656852,0
+INO.US,D,20220418,000000,38.64,38.76,35.52,35.64,321958.83320455,0
+INO.US,D,20220419,000000,36.24,37.32,35.28,36.48,250090.16656663,0
+INO.US,D,20220420,000000,36.72,37.08,35.16,36.48,198542.41658725,0
+INO.US,D,20220421,000000,36.96,37.0824,34.44,34.44,412933.83316816,0
+INO.US,D,20220422,000000,34.68,35.52,33.84,34.44,304096.49987836,0
+INO.US,D,20220425,000000,34.2,35.58,34.08,35.52,223572.8332439,0
+INO.US,D,20220426,000000,35.16,35.82,33.84,33.84,395201.24984192,0
+INO.US,D,20220427,000000,34.2,35.16,33.24,33.24,276671.33322266,0
+INO.US,D,20220428,000000,34.08,34.0896,31.62,33.96,286876.91655192,0
+INO.US,D,20220429,000000,33.96,35.64,32.76,32.76,368393.83318598,0
+INO.US,D,20220502,000000,33,35.88,32.52,35.76,371986.74985121,0
+INO.US,D,20220503,000000,35.52,36.48,34.68,36,202343.8332524,0
+INO.US,D,20220504,000000,35.88,37.08,33.6,37.08,386257.91651216,0
+INO.US,D,20220505,000000,36.12,36.24,33.24,33.48,318020.24987279,0
+INO.US,D,20220506,000000,33.48,33.504,31.68,31.92,265825.74989367,0
+INO.US,D,20220509,000000,31.44,31.68,28.32,28.44,493885.83313578,0
+INO.US,D,20220510,000000,29.4,30.84,28.08,29.88,489172.08313766,0
+INO.US,D,20220511,000000,23.4,23.88,19.2,21.72,1519601.4160588,0
+INO.US,D,20220512,000000,21.6,23.76,21.12,22.56,989622.99960415,0
+INO.US,D,20220513,000000,23.28,24.66,22.44,23.88,657111.16640382,0
+INO.US,D,20220516,000000,23.76,24.42,22.44,22.68,429172.08316166,0
+INO.US,D,20220517,000000,23.04,24.12,22.56,23.88,504985.33313134,0
+INO.US,D,20220518,000000,22.56,23.0388,21.54,22.08,499103.58313369,0
+INO.US,D,20220519,000000,24.6,26.16,23.28,23.64,2610567.5822891,0
+INO.US,D,20220520,000000,24.12,24.6,21.24,22.56,632932.16641349,0
+INO.US,D,20220523,000000,25.92,25.92,22.68,23.04,992403.41626971,0
+INO.US,D,20220524,000000,22.56,22.68,21.12,21.24,567332.5831064,0
+INO.US,D,20220525,000000,21.24,21.72,20.16,20.76,433865.58315979,0
+INO.US,D,20220526,000000,20.64,21.72,20.52,21,359012.74985639,0
+INO.US,D,20220527,000000,22.08,24,21.48,23.88,886488.58297874,0
+INO.US,D,20220531,000000,23.64,24.06,22.08,22.44,711964.33304855,0
+INO.US,D,20220601,000000,22.92,22.92,21.06,21.12,417414.6664997,0
+INO.US,D,20220602,000000,21.48,22.2,20.88,21.6,359120.41652302,0
+INO.US,D,20220603,000000,21.12,21.48,20.4,21.24,535536.16645245,0
+INO.US,D,20220606,000000,21.36,21.9,20.34,20.76,377560.08318231,0
+INO.US,D,20220607,000000,20.64,21.72,20.4,21.72,332573.8332003,0
+INO.US,D,20220608,000000,21.12,22.38,21,21.6,362423.1665217,0
+INO.US,D,20220609,000000,21.72,21.84,19.8,19.8,438607.66649122,0
+INO.US,D,20220610,000000,19.92,20.04,18,18.12,654432.91640489,0
+INO.US,D,20220613,000000,17.76,19.08,17.16,17.52,732670.74970693,0
+INO.US,D,20220614,000000,17.76,17.88,16.8,17.28,349789.99986008,0
+INO.US,D,20220615,000000,17.4,18.36,17.16,18.24,570232.16643857,0
+INO.US,D,20220616,000000,17.4,18.36,16.56,17.76,572341.91643773,0
+INO.US,D,20220617,000000,17.76,19.92,17.64,19.2,1508136.9993967,0
+INO.US,D,20220621,000000,19.38,21.54,19.2,20.64,738930.41637109,0
+INO.US,D,20220622,000000,20.04,23.28,19.68,22.44,735744.91637237,0
+INO.US,D,20220623,000000,22.68,24.12,22.2,24.12,677509.999729,0
+INO.US,D,20220624,000000,24.12,24.24,22.08,23.28,741455.24970342,0
+INO.US,D,20220627,000000,23.4,24,21.96,23.4,396573.66650804,0
+INO.US,D,20220628,000000,23.4,23.52,21.36,21.84,463979.91648107,0
+INO.US,D,20220629,000000,21.48,22.02,20.76,21.48,512519.91646166,0
+INO.US,D,20220630,000000,20.88,22.08,20.16,20.76,478294.91647535,0
+INO.US,D,20220701,000000,21.24,22.68,20.64,22.68,502238.9997991,0
+INO.US,D,20220705,000000,22.32,24.84,22.08,24.84,673459.33306395,0
+INO.US,D,20220706,000000,24.72,25.68,24.12,24.72,444658.1664888,0
+INO.US,D,20220707,000000,24.6,25.44,24.24,25.2,439743.16649077,0
+INO.US,D,20220708,000000,25.08,26.4,24.36,26.04,516612.99979335,0
+INO.US,D,20220711,000000,25.8,25.8,23.28,23.34,368010.83318613,0
+INO.US,D,20220712,000000,23.4,24.36,21.96,24,377523.66651566,0
+INO.US,D,20220713,000000,23.4,25.68,22.92,25.56,511799.91646195,0
+INO.US,D,20220714,000000,24.84,25.62,23.64,24,365381.91652051,0
+INO.US,D,20220715,000000,24.72,24.72,22.68,23.64,291349.66655013,0
+INO.US,D,20220718,000000,23.88,24.6,21.96,22.08,426921.9164959,0
+INO.US,D,20220719,000000,22.44,24.12,21.78,24.12,455036.66648465,0
+INO.US,D,20220720,000000,24,28.74,24,26.76,1096442.8328948,0
+INO.US,D,20220721,000000,26.76,27.12,24.6,25.2,321485.58320474,0
+INO.US,D,20220722,000000,25.2,25.44,22.86,22.92,425429.1664965,0
+INO.US,D,20220725,000000,24.24,24.54,23.04,24.12,500627.99979975,0
+INO.US,D,20220726,000000,24,25.44,23.1636,24.48,509371.41646292,0
+INO.US,D,20220727,000000,24.48,25.8,23.5692,25.56,601430.83309276,0
+INO.US,D,20220728,000000,25.44,25.74,24,24.96,413225.41650138,0
+INO.US,D,20220729,000000,24.72,24.72,23.4,23.76,348477.91652728,0
+INO.US,D,20220801,000000,23.76,24.48,22.8,22.92,366866.66651992,0
+INO.US,D,20220802,000000,22.92,25.08,22.86,24.72,445490.9998218,0
+INO.US,D,20220803,000000,24.96,27.12,24.72,26.4,616157.33308687,0
+INO.US,D,20220804,000000,26.4,27.84,26.16,27.36,575201.16643659,0
+INO.US,D,20220805,000000,26.4,28.44,25.8,28.44,453731.58315184,0
+INO.US,D,20220808,000000,28.68,29.7,27.24,28.32,515155.24979394,0
+INO.US,D,20220809,000000,26.88,27,24.24,25.2,488948.24980442,0
+INO.US,D,20220810,000000,26.64,31.2,26.28,31.2,1011154.4162622,0
+INO.US,D,20220811,000000,30.96,32.4,29.16,29.52,769668.83302547,0
+INO.US,D,20220812,000000,30.36,31.794,29.58,31.56,543822.49978247,0
+INO.US,D,20220815,000000,31.32,33.48,31.2,33.48,441909.99982324,0
+INO.US,D,20220816,000000,33,33.84,32.04,32.52,512164.33312847,0
+INO.US,D,20220817,000000,31.68,32.82,30.12,30.36,480323.74980787,0
+INO.US,D,20220818,000000,30.48,30.6,28.8,30.12,421031.08316492,0
+INO.US,D,20220819,000000,29.52,30.42,28.338,28.56,348771.49986049,0
+INO.US,D,20220822,000000,27.48,29.16,27.36,27.72,424803.24983008,0
+INO.US,D,20220823,000000,28.2,29.4,27.6,29.16,416323.49983347,0
+INO.US,D,20220824,000000,29.16,31.0224,28.14,30.48,474720.74981011,0
+INO.US,D,20220825,000000,31.08,31.2,29.16,29.94,325746.16653637,0
+INO.US,D,20220826,000000,30.12,30.12,27.24,27.48,530981.49978761,0
+INO.US,D,20220829,000000,27.24,29.04,26.76,27.84,440568.66649044,0
+INO.US,D,20220830,000000,28.08,28.68,26.76,27.48,493665.4164692,0
+INO.US,D,20220831,000000,27.72,28.08,26.88,27.48,447032.66648785,0
+INO.US,D,20220901,000000,27.24,27.96,26.0412,27.96,388459.91651128,0
+INO.US,D,20220902,000000,28.68,29.04,26.28,26.4,497425.58313436,0
+INO.US,D,20220906,000000,26.4,26.46,23.76,23.88,467747.91647957,0
+INO.US,D,20220907,000000,24.24,24.78,23.16,24.72,532240.7497871,0
+INO.US,D,20220908,000000,24.12,26.34,24.12,25.92,434881.33315938,0
+INO.US,D,20220909,000000,26.16,27,25.8,26.64,321473.24987141,0
+INO.US,D,20220912,000000,26.64,27.24,25.68,27.24,374009.4998504,0
+INO.US,D,20220913,000000,25.56,25.8,24.42,24.84,482956.33314015,0
+INO.US,D,20220914,000000,24.84,24.84,23.64,24,524603.66645683,0
+INO.US,D,20220915,000000,23.76,25.2,23.52,25.2,471191.66647819,0
+INO.US,D,20220916,000000,24.24,24.9,22.68,23.16,1183078.5828601,0
+INO.US,D,20220919,000000,22.8,23.04,21.6,22.2,573186.16643739,0
+INO.US,D,20220920,000000,21.96,22.74,21.6,22.44,396608.08317469,0
+INO.US,D,20220921,000000,22.44,23.4,21.6108,21.72,367668.74985293,0
+INO.US,D,20220922,000000,21.6,21.84,20.88,21.24,281536.91655405,0
+INO.US,D,20220923,000000,20.52,21.18,19.8,20.52,396995.9998412,0
+INO.US,D,20220926,000000,20.64,21.96,19.92,19.92,435390.41649251,0
+INO.US,D,20220927,000000,20.52,21.48,20.22,21.12,498010.91646746,0
+INO.US,D,20220928,000000,21.24,22.44,21.12,22.08,507790.49979688,0
+INO.US,D,20220929,000000,21.48,21.6,19.8,20.16,411573.74983537,0
+INO.US,D,20220930,000000,20.16,21.54,20.04,20.7,297265.66654776,0
+INO.US,D,20221003,000000,21.24,21.48,19.92,20.64,381032.33318092,0
+INO.US,D,20221004,000000,20.76,22.08,20.52,21.96,457904.74981684,0
+INO.US,D,20221005,000000,21.36,21.96,20.52,21.48,352869.74985885,0
+INO.US,D,20221006,000000,21.36,21.96,20.4,20.88,396219.33317485,0
+INO.US,D,20221007,000000,20.28,20.4,19.2,19.32,376583.99984937,0
+INO.US,D,20221010,000000,19.2,19.5,18.36,18.72,346366.49986145,0
+INO.US,D,20221011,000000,18.84,20.4,18,19.56,372342.66651773,0
+INO.US,D,20221012,000000,19.68,19.68,18.6,19.56,282840.0832202,0
+INO.US,D,20221013,000000,18.84,20.52,18.48,20.4,350136.66652661,0
+INO.US,D,20221014,000000,20.76,21.12,18.48,18.72,408374.66650332,0
+INO.US,D,20221017,000000,19.56,22.38,18.84,21.96,686184.99972553,0
+INO.US,D,20221018,000000,22.32,22.62,20.88,21.6,494969.74980201,0
+INO.US,D,20221019,000000,21.36,21.48,19.44,19.92,485565.41647244,0
+INO.US,D,20221020,000000,19.92,21.24,19.56,19.68,249765.41656676,0
+INO.US,D,20221021,000000,19.68,21.48,19.2,21.24,553893.16644511,0
+INO.US,D,20221024,000000,21.24,21.3,19.8,20.64,324825.49987007,0
+INO.US,D,20221025,000000,20.88,23.04,20.64,22.56,533971.24978641,0
+INO.US,D,20221026,000000,22.32,25.2,22.1904,23.64,501925.4164659,0
+INO.US,D,20221027,000000,23.76,25.08,23.04,24.72,600223.66642658,0
+INO.US,D,20221028,000000,23.64,26.64,23.34,26.52,664652.66640081,0
+INO.US,D,20221031,000000,26.28,26.52,25.32,25.92,507132.33313048,0
+INO.US,D,20221101,000000,25.92,27.24,24.96,25.44,539143.24978434,0
+INO.US,D,20221102,000000,25.32,27.9,24.6012,25.56,586137.24976555,0
+INO.US,D,20221103,000000,24.96,26.76,24.48,25.68,331912.9165339,0
+INO.US,D,20221104,000000,26.64,26.88,24.12,25.32,584453.41643289,0
+INO.US,D,20221107,000000,25.56,26.28,24.84,25.8,602733.41642557,0
+INO.US,D,20221108,000000,26.04,27.54,24.96,25.68,611230.66642217,0
+INO.US,D,20221109,000000,25.32,29.4,25.32,26.16,759168.33302967,0
+INO.US,D,20221110,000000,27.6,28.8,26.04,28.56,1000886.582933,0
+INO.US,D,20221111,000000,28.32,29.04,26.6916,28.2,620696.58308505,0
+INO.US,D,20221114,000000,27.84,30.24,27.84,28.92,641253.2497435,0
+INO.US,D,20221115,000000,30.12,31.32,29.16,30,659352.74973626,0
+INO.US,D,20221116,000000,29.64,31.2,27.84,28.08,587458.58309835,0
+INO.US,D,20221117,000000,27.96,28.44,27,28.08,447492.249821,0
+INO.US,D,20221118,000000,28.38,28.44,25.2,25.56,479925.99980803,0
+INO.US,D,20221121,000000,25.44,26.04,24.72,25.44,323946.58320375,0
+INO.US,D,20221122,000000,25.44,25.44,24,24.84,501739.91646597,0
+INO.US,D,20221123,000000,24.72,25.32,24,24.6,336304.66653214,0
+INO.US,D,20221125,000000,24.12,24.84,23.88,24.12,178406.1665953,0
+INO.US,D,20221128,000000,23.88,24.48,22.8,22.8,408086.3331701,0
+INO.US,D,20221129,000000,22.92,23.76,22.68,23.16,420511.66649846,0
+INO.US,D,20221130,000000,23.04,24.6,22.62,24.48,945493.66628847,0
+INO.US,D,20221201,000000,23.76,24,22.8,23.04,431435.58316076,0
+INO.US,D,20221202,000000,22.92,23.88,21.6,23.76,544226.08311564,0
+INO.US,D,20221205,000000,23.28,23.76,21.72,22.2,542714.66644958,0
+INO.US,D,20221206,000000,21.96,22.08,21.24,21.48,418096.24983276,0
+INO.US,D,20221207,000000,21.48,22.44,21.18,21.96,349923.4165267,0
+INO.US,D,20221208,000000,22.2,22.62,21.4788,22.08,317688.16653959,0
+INO.US,D,20221209,000000,22.08,22.2,20.76,20.76,303143.41654541,0
+INO.US,D,20221212,000000,21,22.26,20.64,22.08,457507.91648366,0
+INO.US,D,20221213,000000,22.2,22.8,20.88,22.2,629945.66641469,0
+INO.US,D,20221214,000000,21.84,22.92,21,22.44,425491.58316314,0
+INO.US,D,20221215,000000,22.44,22.56,21,21.12,355309.66652454,0
+INO.US,D,20221216,000000,20.88,21.96,20.16,21.6,733229.41637337,0
+INO.US,D,20221219,000000,21.36,21.48,18.6,18.72,367332.66651973,0
+INO.US,D,20221220,000000,18.96,20.04,18.72,19.68,346484.33319474,0
+INO.US,D,20221221,000000,20.04,20.28,19.0284,20.04,396489.16650807,0
+INO.US,D,20221222,000000,20.04,20.04,18,19.2,364623.66652082,0
+INO.US,D,20221223,000000,18.72,18.96,18,18.36,280626.66655442,0
+INO.US,D,20221227,000000,18.24,18.36,16.68,16.92,489268.49980429,0
+INO.US,D,20221228,000000,16.92,17.64,16.74,17.04,420945.99983162,0
+INO.US,D,20221229,000000,17.28,18.72,16.92,18.36,614535.08308752,0
+INO.US,D,20221230,000000,17.88,18.84,16.8,18.72,681454.83306075,0
+INO.US,D,20230103,000000,19.2,19.68,18.12,18.24,293142.16654941,0
+INO.US,D,20230104,000000,18.24,19.68,18,19.56,322624.24987095,0
+INO.US,D,20230105,000000,19.32,19.32,18.48,18.84,310796.74987568,0
+INO.US,D,20230106,000000,18.72,19.32,18,18.84,248537.24990059,0
+INO.US,D,20230109,000000,19.08,19.8,18.48,19.08,442650.16648961,0
+INO.US,D,20230110,000000,19.2,20.52,19.08,20.28,370987.83318494,0
+INO.US,D,20230111,000000,20.4,21,19.68,20.76,361317.33318881,0
+INO.US,D,20230112,000000,20.76,23.28,20.16,22.92,562206.83310845,0
+INO.US,D,20230113,000000,22.56,23.88,21.72,22.8,583860.16643312,0
+INO.US,D,20230117,000000,22.56,22.68,21.48,22.32,342997.41652947,0
+INO.US,D,20230118,000000,22.44,23.274,21,21.24,409666.24983613,0
+INO.US,D,20230119,000000,21.24,21.3,19.92,20.16,372695.99985092,0
+INO.US,D,20230120,000000,20.64,20.64,19.62,20.28,387989.66651147,0
+INO.US,D,20230123,000000,20.28,20.64,19.32,19.8,432055.83316051,0
+INO.US,D,20230124,000000,19.92,21.3,19.56,21,444522.41648886,0
+INO.US,D,20230125,000000,20.76,21.12,19.92,21,232281.91657375,0
+INO.US,D,20230126,000000,21.12,21.3024,19.68,19.92,260556.58322911,0
+INO.US,D,20230127,000000,19.92,20.52,19.68,20.16,195303.83325521,0
+INO.US,D,20230130,000000,20.16,20.4,19.32,19.56,320634.99987175,0
+INO.US,D,20230131,000000,19.56,20.2968,19.5,19.92,308080.99987677,0
+INO.US,D,20230201,000000,19.8,20.34,19.08,20.04,485281.74980589,0
+INO.US,D,20230202,000000,20.64,22.44,20.4,21.48,702931.24971883,0
+INO.US,D,20230203,000000,21.48,23.4,21.12,22.92,730303.08304121,0
+INO.US,D,20230206,000000,22.92,23.04,21.96,22.08,363240.9998547,0
+INO.US,D,20230207,000000,22.08,22.68,21.24,22.32,476133.08314288,0
+INO.US,D,20230208,000000,21.96,22.56,20.04,20.1,392029.41650985,0
+INO.US,D,20230209,000000,20.4,20.4,19.2,19.32,289993.499884,0
+INO.US,D,20230210,000000,19.2,19.32,18.48,18.96,421453.83316475,0
+INO.US,D,20230213,000000,19.2,19.2,18.12,18.36,348295.58319402,0
+INO.US,D,20230214,000000,18.12,18.84,17.76,18.48,305692.74987772,0
+INO.US,D,20230215,000000,18.36,18.72,18.12,18.6,204481.16658487,0
+INO.US,D,20230216,000000,18.6,18.9,17.88,18.12,304451.74987822,0
+INO.US,D,20230217,000000,18,18.36,17.58,18.36,266496.83322673,0
+INO.US,D,20230221,000000,17.76,18.24,16.68,16.92,427206.24982912,0
+INO.US,D,20230222,000000,17.04,17.34,16.38,16.8,303298.58321201,0
+INO.US,D,20230223,000000,16.8,17.04,15.48,15.84,311406.1665421,0
+INO.US,D,20230224,000000,15.84,15.84,15,15.36,317658.9165396,0
+INO.US,D,20230227,000000,15.36,15.48,14.76,14.88,289047.16655105,0
+INO.US,D,20230228,000000,15.24,15.24,14.76,15.12,324415.74987023,0
+INO.US,D,20230301,000000,15.24,15.48,14.28,14.88,499039.41646705,0
+INO.US,D,20230302,000000,15.6,16.2,14.28,15.6,306421.83321076,0
+INO.US,D,20230303,000000,15.84,16.2,15.24,15.84,282995.41655347,0
+INO.US,D,20230306,000000,15.72,15.7284,14.28,14.52,383776.66651316,0
+INO.US,D,20230307,000000,14.4,14.58,13.68,13.92,371396.91651811,0
+INO.US,D,20230308,000000,14.04,14.4,13.92,14.28,231802.99990728,0
+INO.US,D,20230309,000000,14.4,14.64,13.68,13.8,336113.83319889,0
+INO.US,D,20230310,000000,13.56,14.04,13.08,13.56,499635.99980015,0
+INO.US,D,20230313,000000,13.44,14.88,13.32,14.4,326960.08320255,0
+INO.US,D,20230314,000000,14.4,14.64,13.8,14.04,251381.24989945,0
+INO.US,D,20230315,000000,13.68,14.04,13.44,13.8,236741.33323864,0
+INO.US,D,20230316,000000,13.92,13.92,13.32,13.56,263154.4165614,0
+INO.US,D,20230317,000000,13.44,13.56,13.08,13.08,423799.58316381,0
+INO.US,D,20230320,000000,13.2,13.2,12.6,12.84,224901.58324337,0
+INO.US,D,20230321,000000,12.84,13.08,12.48,12.48,201300.49991948,0
+INO.US,D,20230322,000000,12.48,12.48,11.3556,11.4564,484202.91647299,0
+INO.US,D,20230323,000000,11.592,11.988,11.1948,11.3532,472960.91647748,0
+INO.US,D,20230324,000000,11.4816,11.8452,11.3532,11.55,365158.1665206,0
+INO.US,D,20230327,000000,11.55,11.7588,10.944,10.9644,344124.33319568,0
+INO.US,D,20230328,000000,10.8324,10.9656,9.48,10.3332,482985.91647347,0
+INO.US,D,20230329,000000,10.524,10.68,10.0932,10.5384,637781.24974489,0
+INO.US,D,20230330,000000,10.482,10.56,9.4092,9.5064,668245.08306604,0
+INO.US,D,20230331,000000,9.5784,10.056,9.5064,9.84,486618.66647202,0
+INO.US,D,20230403,000000,9.8112,9.96,9.2424,9.4152,444651.49982214,0
+INO.US,D,20230404,000000,9.36,9.48,8.4132,8.6412,964013.24961439,0
+INO.US,D,20230405,000000,8.6496,8.7336,8.28,8.3724,1067709.8329062,0
+INO.US,D,20230406,000000,8.28,9.5508,8.28,9.234,885425.08297916,0
+INO.US,D,20230410,000000,9.144,9.2364,8.718,8.7396,569133.66643901,0
+INO.US,D,20230411,000000,8.7012,8.862,8.4108,8.748,565882.66644031,0
+INO.US,D,20230412,000000,8.6412,9,8.586,8.8212,448168.08315407,0
+INO.US,D,20230413,000000,8.8584,11.3364,8.8152,11.25,1295482.1661485,0
+INO.US,D,20230414,000000,10.908,10.9848,10.2,10.2324,732684.16637359,0
+INO.US,D,20230417,000000,10.68,11.9724,10.44,11.238,1012624.499595,0
+INO.US,D,20230418,000000,11.46,11.46,10.104,10.5756,597346.24976106,0
+INO.US,D,20230419,000000,10.416,10.68,10.14,10.578,307728.58321024,0
+INO.US,D,20230420,000000,10.4148,10.6584,9.84,9.9744,495622.24980175,0
+INO.US,D,20230421,000000,10.08,10.4148,9.8412,10.3392,218011.66657946,0
+INO.US,D,20230424,000000,10.2324,10.4388,9.9072,10.3344,352382.74985905,0
+INO.US,D,20230425,000000,10.146,10.44,9.852,9.8616,267974.49989281,0
+INO.US,D,20230426,000000,9.8436,10.08,9.5412,9.69,219506.9999122,0
+INO.US,D,20230427,000000,9.6288,9.942,9.2676,9.3732,284210.66655298,0
+INO.US,D,20230428,000000,9.12,9.6948,9.0048,9.27,282922.08322016,0
+INO.US,D,20230501,000000,9.2412,9.468,9.03,9.1404,301134.74987955,0
+INO.US,D,20230502,000000,9.096,9.1332,8.8812,8.9436,636471.58307874,0
+INO.US,D,20230503,000000,9.0636,9.74639,8.88,9.588,350243.9998599,0
+INO.US,D,20230504,000000,9.6,9.96,9.0156,9.9156,377766.24984889,0
+INO.US,D,20230505,000000,9.9168,10.2,9.72,9.7872,224158.74991034,0
+INO.US,D,20230508,000000,9.8928,10.3188,9.468,9.9756,427307.58316241,0
+INO.US,D,20230509,000000,9.816,10.4124,9.672,10.05,240523.74990379,0
+INO.US,D,20230510,000000,9.96,10.44,9.4812,9.7152,532944.08312016,0
+INO.US,D,20230511,000000,9.684,9.9204,9.3,9.4104,403244.58317204,0
+INO.US,D,20230512,000000,9.6,9.6,8.4624,8.7624,436704.33315865,0
+INO.US,D,20230515,000000,8.8332,9.8976,8.7546,9.2124,698149.08305407,0
+INO.US,D,20230516,000000,9.12,9.48,8.2008,8.4,758050.58303011,0
+INO.US,D,20230517,000000,8.28,8.9184,7.926,8.6472,698209.58305405,0
+INO.US,D,20230518,000000,8.64,8.64,7.7052,7.8276,1189631.4161908,0
+INO.US,D,20230519,000000,7.938,8.22,7.8252,8.0412,626784.08308262,0
+INO.US,D,20230522,000000,8.0304,8.2728,7.7016,8.07,818694.08300586,0
+INO.US,D,20230523,000000,8.1444,8.3988,7.83,7.9368,738861.66637112,0
+INO.US,D,20230524,000000,8.7,8.7324,7.2288,7.278,1860319.4992559,0
+INO.US,D,20230525,000000,7.3212,7.56,6.96,7.4388,847565.66632764,0
+INO.US,D,20230526,000000,7.3584,7.4496,7.14,7.4412,421541.99983138,0
+INO.US,D,20230530,000000,7.458,7.5492,7.02,7.0812,473121.99981075,0
+INO.US,D,20230531,000000,7.08,7.44,6.696,7.1832,1425670.1660964,0
+INO.US,D,20230601,000000,7.1868,7.2,6.84,6.864,569892.33310538,0
+INO.US,D,20230602,000000,6.9,7.0056,6.732,6.9468,425404.83316317,0
+INO.US,D,20230605,000000,6.8568,7.08,6.75,6.9,498794.74980048,0
+INO.US,D,20230606,000000,6.84,6.9582,6.564,6.768,650709.99973972,0
+INO.US,D,20230607,000000,6.78,7.164,6.78,6.9744,536745.66645197,0
+INO.US,D,20230608,000000,6.9492,7.0788,6.6,6.6132,622865.66641752,0
+INO.US,D,20230609,000000,6.6,6.7188,6.156,6.2736,747683.33303426,0
+INO.US,D,20230612,000000,6.12,6.3275,5.6652,5.946,1730416.1659745,0
+INO.US,D,20230613,000000,6,6.42,5.9484,6.258,1190425.4161905,0
+INO.US,D,20230614,000000,6.2664,6.3432,5.88,5.9832,1007658.0829303,0
+INO.US,D,20230615,000000,5.868,6.18,5.868,6.0732,906553.24963738,0
+INO.US,D,20230616,000000,6.0288,6.228,5.772,5.85,5495774.4144684,0
+INO.US,D,20230620,000000,5.9016,6.0732,5.16,6,1253490.9994986,0
+INO.US,D,20230621,000000,6,6.0012,5.52,5.7696,739433.83303756,0
+INO.US,D,20230622,000000,5.7528,5.7528,5.28,5.4036,1108917.8328898,0
+INO.US,D,20230623,000000,5.328,5.502,5.178,5.1972,2899314.1655069,0
+INO.US,D,20230626,000000,5.262,5.364,4.932,5.0508,661574.91640204,0
+INO.US,D,20230627,000000,5.1972,5.1972,4.68,4.782,785191.66635259,0
+INO.US,D,20230628,000000,4.8,4.8,4.59,4.6452,638534.91641125,0
+INO.US,D,20230629,000000,4.68,5.6784,4.68,5.6112,1582082.4993672,0
+INO.US,D,20230630,000000,5.76,5.7612,5.3064,5.358,582117.91643382,0
+INO.US,D,20230703,000000,5.34,5.5896,5.1732,5.2416,295728.16654838,0
+INO.US,D,20230705,000000,5.28,7.2,5.28,6.36,2939214.8321576,0
+INO.US,D,20230706,000000,6.4812,6.5988,5.6748,5.982,557421.33311036,0
+INO.US,D,20230707,000000,5.982,6.2988,5.88,5.8944,337985.49986481,0
+INO.US,D,20230710,000000,5.9328,6.5976,5.814,6.402,444468.41648888,0
+INO.US,D,20230711,000000,6.456,6.786,6.24,6.4644,380024.99984799,0
+INO.US,D,20230712,000000,6.6,6.6012,6.252,6.3672,214284.58324762,0
+INO.US,D,20230713,000000,6.312,6.8028,6.264,6.7428,347192.91652779,0
+INO.US,D,20230714,000000,6.84,6.84,6.3,6.3,262626.41656162,0
+INO.US,D,20230717,000000,6,6.8388,6,6.4704,240166.08323727,0
+INO.US,D,20230718,000000,6.486,6.7932,6.3972,6.708,158126.16660342,0
+INO.US,D,20230719,000000,6.8196,7.284,6.7224,6.906,435358.49982586,0
+INO.US,D,20230720,000000,7.1412,7.308,6.372,6.48,291720.74988331,0
+INO.US,D,20230721,000000,6.504,6.72,6.2436,6.2436,221652.91657801,0
+INO.US,D,20230724,000000,6.354,6.4536,5.58,5.9964,688825.49972447,0
+INO.US,D,20230725,000000,6.1212,6.2976,5.88,5.9364,155118.16660462,0
+INO.US,D,20230726,000000,6.048,6.324,5.88,6.1824,185540.41659245,0
+INO.US,D,20230727,000000,6.24,6.36,6.0012,6.0192,113919.33328777,0
+INO.US,D,20230728,000000,6.12,6.36,6.048,6.2892,167581.49993297,0
+INO.US,D,20230731,000000,6.36,6.5988,6.24,6.384,209530.99991619,0
+INO.US,D,20230801,000000,6.384,6.432,5.79119,5.9688,382448.24984702,0
+INO.US,D,20230802,000000,6,6,5.52,5.7072,248461.08323395,0
+INO.US,D,20230803,000000,5.7132,5.9628,5.604,5.6604,211033.66658225,0
+INO.US,D,20230804,000000,5.652,5.8116,5.412,5.4516,175756.2499297,0
+INO.US,D,20230807,000000,5.5452,5.59799,5.052,5.1,256168.99989753,0
+INO.US,D,20230808,000000,5.0508,5.238,4.8996,5.076,247268.99990109,0
+INO.US,D,20230809,000000,5.1456,5.2272,4.8156,4.8468,208092.8332501,0
+INO.US,D,20230810,000000,4.9224,5.6376,4.92,5.4732,383834.8331798,0
+INO.US,D,20230811,000000,5.22,5.5488,5.16001,5.442,95250.083295233,0
+INO.US,D,20230814,000000,5.292,5.5224,5.292,5.5224,150589.24993976,0
+INO.US,D,20230815,000000,5.4,5.484,5.1852,5.4,92307.916629744,0
+INO.US,D,20230816,000000,5.4,5.4528,5.1924,5.2452,77970.916635478,0
+INO.US,D,20230817,000000,5.184,5.46,5.1732,5.4,128404.83328197,0
+INO.US,D,20230818,000000,5.166,5.4777,5.166,5.2992,120169.1666186,0
+INO.US,D,20230821,000000,5.28,5.52,5.0172,5.292,228121.66657542,0
+INO.US,D,20230822,000000,5.112,5.5032,5.112,5.34,206127.66658422,0
+INO.US,D,20230823,000000,5.3508,5.5488,5.28,5.4,181021.24992759,0
+INO.US,D,20230824,000000,5.52,5.52,5.1792,5.1792,103028.08329212,0
+INO.US,D,20230825,000000,5.256,5.4072,5.0724,5.0724,159108.74993636,0
+INO.US,D,20230828,000000,5.0412,5.4072,4.98,5.016,217808.99991288,0
+INO.US,D,20230829,000000,4.9308,5.4576,4.8132,5.4348,192825.5832562,0
+INO.US,D,20230830,000000,5.3952,5.4576,5.2812,5.4,161999.83326853,0
+INO.US,D,20230831,000000,5.4576,5.616,5.3532,5.3988,79682.083301461,0
+INO.US,D,20230901,000000,5.3088,5.616,5.28,5.418,71937.583304558,0
+INO.US,D,20230905,000000,5.4396,5.616,5.328,5.52,74988.333303338,0
+INO.US,D,20230906,000000,5.4744,5.6088,5.1612,5.2152,127043.33328252,0
+INO.US,D,20230907,000000,5.5704,5.88,5.304,5.4048,571456.58310475,0
+INO.US,D,20230908,000000,5.4168,5.5248,5.172,5.424,229842.49990806,0
+INO.US,D,20230911,000000,5.5464,5.5716,5.28,5.496,195562.08325511,0
+INO.US,D,20230912,000000,5.52,5.5788,5.4012,5.424,103920.4166251,0
+INO.US,D,20230913,000000,5.3448,5.52,5.076,5.076,106574.91662404,0
+INO.US,D,20230914,000000,4.9788,5.2068,4.92,5.1912,158830.5832698,0
+INO.US,D,20230915,000000,5.1216,5.28,4.8,4.8,439761.2498241,0
+INO.US,D,20230918,000000,4.962,4.992,4.818,4.824,109147.24995634,0
+INO.US,D,20230919,000000,4.824,4.92,4.62,4.836,346336.3331948,0
+INO.US,D,20230920,000000,4.56,4.9128,4.56,4.68,131468.49994741,0
+INO.US,D,20230921,000000,4.9008,4.9008,4.572,4.6392,158809.83326981,0
+INO.US,D,20230922,000000,4.728,4.728,4.5,4.7256,242765.41656956,0
+INO.US,D,20230925,000000,4.6896,4.7244,4.5,4.5,102568.91662564,0
+INO.US,D,20230926,000000,4.5024,4.68,4.5,4.5132,116840.49995326,0
+INO.US,D,20230927,000000,4.56,4.6188,4.5,4.5804,77540.083302317,0
+INO.US,D,20230928,000000,4.6356,4.6788,4.464,4.5564,107718.58329025,0
+INO.US,D,20230929,000000,4.5132,4.7988,4.5132,4.668,80833.499967667,0
+INO.US,D,20231002,000000,4.68,4.7208,4.572,4.6692,68261.499972695,0
+INO.US,D,20231003,000000,4.572,4.68,4.5,4.5504,56397.249977441,0
+INO.US,D,20231004,000000,4.5,4.6536,4.44,4.4652,114860.41662072,0
+INO.US,D,20231005,000000,4.4604,4.62,4.2456,4.2924,185510.41659246,0
+INO.US,D,20231006,000000,4.2924,4.6548,4.23,4.44,123129.74995075,0
+INO.US,D,20231009,000000,4.5,4.5,4.14,4.308,138078.49994477,0
+INO.US,D,20231010,000000,4.8996,7.1196,4.5612,6.0744,4768829.7480925,0
+INO.US,D,20231011,000000,6.48,6.6,5.6652,6.36,1430943.332761,0
+INO.US,D,20231012,000000,6.4236,6.48,5.658,6.36,622651.33308427,0
+INO.US,D,20231013,000000,6.3732,6.384,5.94,6.1536,334962.58319935,0
+INO.US,D,20231016,000000,6.12,6.45,6.0012,6.216,464446.24981422,0
+INO.US,D,20231017,000000,6.348,6.42,5.832,5.88,533771.08311982,0
+INO.US,D,20231018,000000,5.772,5.88,5.4624,5.5584,249771.08323342,0
+INO.US,D,20231019,000000,5.76,5.7816,5.424,5.4888,195392.91658851,0
+INO.US,D,20231020,000000,5.496,5.79,5.496,5.64,217214.33324645,0
+INO.US,D,20231023,000000,5.592,5.64,5.04,5.0652,219435.16657889,0
+INO.US,D,20231024,000000,5.04,5.1156,4.7436,4.7832,466866.99981325,0
+INO.US,D,20231025,000000,4.7544,4.7916,4.56,4.704,147135.33327448,0
+INO.US,D,20231026,000000,4.5852,4.6716,4.4424,4.6152,176642.08326268,0
+INO.US,D,20231027,000000,4.668,4.6788,4.32,4.4088,265882.91656031,0
+INO.US,D,20231030,000000,4.38,4.512,4.2012,4.464,258490.4998966,0
+INO.US,D,20231031,000000,4.62,4.62,4.236,4.3716,112172.33328846,0
+INO.US,D,20231101,000000,4.32,4.54559,4.32,4.4916,67816.999972873,0
+INO.US,D,20231102,000000,4.344,4.7856,4.26,4.68,238468.99990461,0
+INO.US,D,20231103,000000,4.644,5.1864,4.608,4.74,237308.58323841,0
+INO.US,D,20231106,000000,4.8396,4.9176,4.632,4.7352,88185.999964726,0
+INO.US,D,20231107,000000,4.56,4.7352,4.56,4.572,218011.4999128,0
+INO.US,D,20231108,000000,4.572,4.6212,4.32,4.56,169343.16659893,0
+INO.US,D,20231109,000000,4.4412,4.4736,4.212,4.3452,223898.58324377,0
+INO.US,D,20231110,000000,4.464,4.464,3.888,4.1856,333029.83320012,0
+INO.US,D,20231113,000000,4.0656,4.2876,4.032,4.2,141286.58327682,0
+INO.US,D,20231114,000000,4.32,4.62,4.272,4.5,132584.24994697,0
+INO.US,D,20231115,000000,4.38,4.7496,4.38,4.5624,190629.91659041,0
+INO.US,D,20231116,000000,4.5924,5.1564,4.572,4.92,198862.74992045,0
+INO.US,D,20231117,000000,4.98,5.15976,4.8,5.1492,189320.83325761,0
+INO.US,D,20231120,000000,4.92,5.16,4.8012,5.04,180316.58326121,0
+INO.US,D,20231121,000000,5.04,5.04,4.8,5.0184,101884.83329258,0
+INO.US,D,20231122,000000,4.884,4.98,4.8,4.8924,129340.41661493,0
+INO.US,D,20231124,000000,4.8228,5.028,4.818,5.028,60117.749975953,0
+INO.US,D,20231127,000000,4.9104,5.1108,4.89,4.92,138153.24994474,0
+INO.US,D,20231128,000000,5.04,5.04,4.596,4.8168,172832.24993087,0
+INO.US,D,20231129,000000,4.7232,4.884,4.464,4.5396,222097.66657783,0
+INO.US,D,20231130,000000,4.5396,4.74,4.4544,4.7304,203325.24991867,0
+INO.US,D,20231201,000000,4.68,4.782,4.2,4.776,286992.83321854,0
+INO.US,D,20231204,000000,4.5948,4.908,4.572,4.86,119965.91661868,0
+INO.US,D,20231205,000000,4.92,5.028,4.632,4.7424,168303.16659935,0
+INO.US,D,20231206,000000,4.6104,4.6512,4.5,4.554,185226.74992591,0
+INO.US,D,20231207,000000,4.554,4.56,4.5,4.536,97841.249960864,0
+INO.US,D,20231208,000000,4.512,4.62,4.44241,4.56,145277.58327522,0
+INO.US,D,20231211,000000,4.56,4.56,4.416,4.446,150506.9999398,0
+INO.US,D,20231212,000000,4.38,4.44,4.26,4.3644,109388.49995624,0
+INO.US,D,20231213,000000,4.2912,4.5528,4.2912,4.5348,120867.08328499,0
+INO.US,D,20231214,000000,4.56,4.68,4.32,4.6032,151659.83327267,0
+INO.US,D,20231215,000000,4.6212,4.9188,4.512,4.6668,480683.16647439,0
+INO.US,D,20231218,000000,4.806,4.806,4.536,4.536,122557.66661764,0
+INO.US,D,20231219,000000,4.56,4.6632,4.458,4.6284,144746.33327543,0
+INO.US,D,20231220,000000,4.626,4.7424,4.578,4.6344,134180.66661299,0
+INO.US,D,20231221,000000,4.68,4.92,4.584,4.92,186514.58325873,0
+INO.US,D,20231222,000000,4.9104,5.34,4.8246,5.328,315624.33320708,0
+INO.US,D,20231226,000000,5.34,6.3384,5.2212,6.2616,487322.8331384,0
+INO.US,D,20231227,000000,6.24,6.24,5.88,6.1548,257472.16656368,0
+INO.US,D,20231228,000000,6.0096,6.3324,6,6.2388,136367.16661212,0
+INO.US,D,20231229,000000,6.1908,6.32868,6,6.12,127022.49994919,0
+INO.US,D,20240102,000000,6,7.2,6,6.768,590856.91643032,0
+INO.US,D,20240103,000000,6.96,7.08,5.94,6.2472,321749.9998713,0
+INO.US,D,20240104,000000,7.08,7.32,6.6,6.87,939772.41629076,0
+INO.US,D,20240105,000000,7.17,9.5052,6.9,8.64,1513875.0827278,0
+INO.US,D,20240108,000000,8.76,9,8.0652,8.88,545201.24978192,0
+INO.US,D,20240109,000000,9.12,10.8,8.64,10.32,1155800.6662043,0
+INO.US,D,20240110,000000,10.8,10.92,9.6012,10.4604,957019.41628386,0
+INO.US,D,20240111,000000,10.4928,10.776,9.75,10.62,492716.24980291,0
+INO.US,D,20240112,000000,10.5,10.68,8.7,9.24,933922.33295976,0
+INO.US,D,20240116,000000,9.186,9.78,8.3616,9.0168,464430.24981423,0
+INO.US,D,20240117,000000,8.544,8.99159,8.30161,8.4,222554.99991098,0
+INO.US,D,20240118,000000,8.2308,8.976,7.8612,8.64,419777.99983209,0
+INO.US,D,20240119,000000,8.7504,8.7504,8.0436,8.094,270946.41655829,0
+INO.US,D,20240122,000000,8.16,8.6388,8.082,8.3016,178228.41659538,0
+INO.US,D,20240123,000000,7.32,7.44,6.7212,6.9612,682022.49972719,0
+INO.US,D,20240124,000000,6.8472,7.32,6.6,6.93,400170.74983993,0
+INO.US,D,20240125,000000,6.92,7.14,5.865,6.79,868696,0
+INO.US,D,20240126,000000,6.87,7.47,6.1,6.15,441248,0
+INO.US,D,20240129,000000,6.22,6.45,6.0129,6.24,309673,0
+INO.US,D,20240130,000000,6.2,6.23,5.77,5.85,471610,0
+INO.US,D,20240131,000000,5.84,5.9,5.39,5.39,672607,0
+INO.US,D,20240201,000000,5.43,5.6,5.09,5.31,408270,0
+INO.US,D,20240202,000000,5.25,5.31,4.91,5.04,479850,0
+INO.US,D,20240205,000000,4.99,5.0092,4.73,4.9,193833,0
+INO.US,D,20240206,000000,4.9,5.55,4.8001,5.3,326158,0
+INO.US,D,20240207,000000,5.25,5.4963,5.1,5.29,203670,0
+INO.US,D,20240208,000000,5.4,6.11,5.35,5.74,477950,0
+INO.US,D,20240209,000000,5.91,6.79,5.91,6.74,705211,0
+INO.US,D,20240212,000000,6.76,7.65,6.75,7.12,688662,0
+INO.US,D,20240213,000000,7.1,7.3,6.52,6.53,564143,0
+INO.US,D,20240214,000000,6.59,7.65,6.59,7.34,506014,0
+INO.US,D,20240215,000000,7.49,8.08,7.28,7.44,435554,0
+INO.US,D,20240216,000000,7.4,8.05,7.0793,7.93,411940,0
+INO.US,D,20240220,000000,7.95,8.56,7.95,8.17,556743,0
+INO.US,D,20240221,000000,8.19,8.369,7.71,7.89,288876,0
+INO.US,D,20240222,000000,7.97,8.0669,7.36,7.66,375472,0
+INO.US,D,20240223,000000,7.67,7.91,7.08,7.875,349513,0
+INO.US,D,20240226,000000,7.95,8.35,7.845,8.16,300265,0
+INO.US,D,20240227,000000,8.38,9.08,8.3201,9.02,688041,0
+INO.US,D,20240228,000000,9.01,9.01,8.25,8.46,463997,0
+INO.US,D,20240229,000000,8.7,9.1192,8.63,8.86,455891,0
+INO.US,D,20240301,000000,8.97,9.77,8.76,9.55,497986,0
+INO.US,D,20240304,000000,9.6,9.99,9.22,9.82,452696,0
+INO.US,D,20240305,000000,9.75,9.8,9.3101,9.68,356547,0
+INO.US,D,20240306,000000,9.84,10.31,9.67,9.87,757692,0
+INO.US,D,20240307,000000,9.65,9.71,8.3486,9.03,836194,0
+INO.US,D,20240308,000000,9,10.74,8.97,10.18,1051860,0
+INO.US,D,20240311,000000,10.12,12.79,10.12,12.04,1828836,0
+INO.US,D,20240312,000000,11.89,12.02,10.9,11.51,598731,0
+INO.US,D,20240313,000000,11.58,12.62,10.88,11.25,934767,0
+INO.US,D,20240314,000000,11.25,11.25,10.4555,10.81,338002,0
+INO.US,D,20240315,000000,10.79,11.3,10.61,10.735,312279,0
+INO.US,D,20240318,000000,10.51,11.1631,10.1,10.72,333404,0
+INO.US,D,20240319,000000,10.66,10.9799,10.45,10.68,316320,0
+INO.US,D,20240320,000000,10.64,10.95,10.24,10.79,302544,0
+INO.US,D,20240321,000000,10.92,11.38,10.78,10.98,361837,0
+INO.US,D,20240322,000000,10.81,12.17,10.7901,11.62,558456,0
+INO.US,D,20240325,000000,11.8,12.71,11.7101,12.4,558729,0
+INO.US,D,20240326,000000,12.54,13.32,12.32,12.38,590612,0
+INO.US,D,20240327,000000,12.38,13.15,12.34,13.03,292412,0
+INO.US,D,20240328,000000,13,14.69,13,13.88,895200,0
+INO.US,D,20240401,000000,14.07,14.748,12.55,13.12,974739,0
+INO.US,D,20240402,000000,13.12,13.38,12.12,12.41,527148,0
+INO.US,D,20240403,000000,12.28,12.55,12.06,12.34,294182,0
+INO.US,D,20240404,000000,12.4,13.2599,11.79,11.95,406698,0
+INO.US,D,20240405,000000,11.81,12.35,11.7,11.795,233985,0
+INO.US,D,20240408,000000,11.75,11.99,11.01,11.34,342664,0
+INO.US,D,20240409,000000,11.25,11.98,11.11,11.63,255756,0
+INO.US,D,20240410,000000,11.2,11.58,10.8491,11.51,252889,0
+INO.US,D,20240411,000000,11.61,11.96,11.3,11.76,205247,0
+INO.US,D,20240412,000000,11.67,11.8999,10.82,11.03,270074,0
+INO.US,D,20240415,000000,11,11.15,10.8,10.99,284812,0
+INO.US,D,20240416,000000,8.39,10.21,8.35,9.635,747681,0
+INO.US,D,20240417,000000,9.64,11.25,9.64,11.07,706286,0
+INO.US,D,20240418,000000,11,11,10.1201,10.2,401381,0
+INO.US,D,20240419,000000,10.2,10.2,9.54,9.68,352601,0
+INO.US,D,20240422,000000,9.7,10.241,9.285,10,335745,0
+INO.US,D,20240423,000000,9.95,10.8168,9.95,10.37,242734,0
+INO.US,D,20240424,000000,10.42,10.78,10.01,10.16,246812,0
+INO.US,D,20240425,000000,9.98,10.125,9.74,10.125,154741,0
+INO.US,D,20240426,000000,10.25,10.7,10.09,10.57,196113,0
+INO.US,D,20240429,000000,10.59,11.9665,10.59,11.5,342147,0
+INO.US,D,20240430,000000,11.39,11.5799,11.14,11.45,193395,0
+INO.US,D,20240501,000000,11.47,12.3899,11.315,11.59,422458,0
+INO.US,D,20240502,000000,11.87,12.105,11.5071,12.01,266907,0
+INO.US,D,20240503,000000,12.32,12.45,11.9,12.1,295953,0
+INO.US,D,20240506,000000,12.31,12.355,11.69,11.88,261522,0
+INO.US,D,20240507,000000,11.85,11.88,11.01,11.15,316699,0
+INO.US,D,20240508,000000,11,11.2952,10.82,11,157302,0
+INO.US,D,20240509,000000,11,11.2,10.8,11.18,121915,0
+INO.US,D,20240510,000000,11.15,11.39,10.595,10.65,228244,0
+INO.US,D,20240513,000000,10.68,11.7281,10.5,11.36,342374,0
+INO.US,D,20240514,000000,11.85,12.24,11.08,11.42,410955,0
+INO.US,D,20240515,000000,11.72,13.25,11.55,13.07,731790,0
+INO.US,D,20240516,000000,13.15,13.44,12.6313,12.79,366100,0
+INO.US,D,20240517,000000,12.62,12.62,11.81,12,414844,0
+INO.US,D,20240520,000000,11.95,12.19,10.94,11.11,340905,0
+INO.US,D,20240521,000000,11.11,11.47,10.82,10.99,236020,0
+INO.US,D,20240522,000000,11.03,11.7,10.82,11.25,527950,0
+INO.US,D,20240523,000000,11.28,11.41,10.86,10.96,316160,0
+INO.US,D,20240524,000000,10.96,11.18,10.801,11,222504,0
+INO.US,D,20240528,000000,11.12,11.17,10.2201,10.39,444477,0
+INO.US,D,20240529,000000,10.18,10.1978,9.82,10.04,231096,0
+INO.US,D,20240530,000000,10.16,10.455,9.74,9.77,375632,0
+INO.US,D,20240531,000000,9.81,10.2399,9.7,10.13,254711,0
+INO.US,D,20240603,000000,10.22,10.46,9.92,10.16,224421,0
+INO.US,D,20240604,000000,10.17,10.37,10.05,10.09,190115,0
+INO.US,D,20240605,000000,10.09,10.38,10.0201,10.13,226367,0
+INO.US,D,20240606,000000,10.13,10.2352,9.95,10.02,185988,0
+INO.US,D,20240607,000000,9.98,10,9.51,9.59,234550,0
+INO.US,D,20240610,000000,9.6,9.72,9.22,9.72,307054,0
+INO.US,D,20240611,000000,9.72,9.83,9.47,9.71,155265,0
+INO.US,D,20240612,000000,9.86,10.19,9.4243,9.48,220321,0
+INO.US,D,20240613,000000,9.5,9.69,9.32,9.45,134477,0
+INO.US,D,20240614,000000,9.27,9.4228,9.01,9.09,230155,0
+INO.US,D,20240617,000000,9,9.0999,8.76,8.94,231271,0
+INO.US,D,20240618,000000,8.94,8.94,8.55,8.56,291984,0
+INO.US,D,20240620,000000,8.5,8.5,8.0501,8.07,354555,0
+INO.US,D,20240621,000000,8.11,8.25,8.01,8.09,371694,0
+INO.US,D,20240624,000000,8.18,8.4154,7.905,7.96,219358,0
+INO.US,D,20240625,000000,7.94,8.12,7.69,7.69,337134,0
+INO.US,D,20240626,000000,7.52,7.97,7.35,7.81,435206,0
+INO.US,D,20240627,000000,7.81,8.125,7.67,7.76,318786,0
+INO.US,D,20240628,000000,7.68,8.25,7.58,8.08,3814186,0
+INO.US,D,20240701,000000,8.13,8.69,7.9,8.61,584474,0
+INO.US,D,20240702,000000,8.58,8.88,8.3,8.43,311197,0
+INO.US,D,20240703,000000,8.42,8.59,8.25,8.33,136728,0
+INO.US,D,20240705,000000,8.3,8.95,8.2,8.93,333534,0
+INO.US,D,20240708,000000,8.98,9.48,8.62,8.68,458823,0
+INO.US,D,20240709,000000,8.57,9.18,8.55,9.14,212978,0
+INO.US,D,20240710,000000,9.14,9.5,9.12,9.28,274965,0
+INO.US,D,20240711,000000,9.44,11.27,9.4218,11.04,862129,0
+INO.US,D,20240712,000000,11.15,11.72,10.8639,11.31,552591,0
+INO.US,D,20240715,000000,11.43,11.4835,10.9,11.06,306543,0
+INO.US,D,20240716,000000,11.2,11.4,10.89,11.13,352479,0
+INO.US,D,20240717,000000,10.99,11.213,10.66,11.09,326047,0
+INO.US,D,20240718,000000,11.15,12.25,10.25,10.38,713334,0
+INO.US,D,20240719,000000,10.33,10.5557,10.02,10.07,250686,0
+INO.US,D,20240722,000000,10.13,10.68,9.9,10.56,230806,0
+INO.US,D,20240723,000000,10.42,11.25,10.36,11.18,415162,0
+INO.US,D,20240724,000000,10.95,11.33,10.7381,10.83,239490,0
+INO.US,D,20240725,000000,10.92,11.46,10.86,10.95,301398,0
+INO.US,D,20240726,000000,11.24,12.33,11,11.32,579127,0
+INO.US,D,20240729,000000,11.37,11.44,10.66,10.87,241276,0
+INO.US,D,20240730,000000,10.9,11.16,10.28,10.51,278661,0
+INO.US,D,20240731,000000,10.68,10.96,10.35,10.66,226702,0
+INO.US,D,20240801,000000,10.67,10.67,9.917,10.02,287375,0
+INO.US,D,20240802,000000,9.45,9.8,9.29,9.49,292119,0
+INO.US,D,20240805,000000,8.62,9.23,8.55,8.935,294281,0
+INO.US,D,20240806,000000,9,9.01,8.65,8.67,217048,0
+INO.US,D,20240807,000000,8.9,9.1,8.5,8.59,222189,0
+INO.US,D,20240808,000000,8.6,9.0698,8.46,8.71,305217,0
+INO.US,D,20240809,000000,8.5,8.63,7.83,8.44,470920,0
+INO.US,D,20240812,000000,8.4,8.45,8.3,8.32,187786,0
+INO.US,D,20240813,000000,8.14,8.215,7.645,7.89,440658,0
+INO.US,D,20240814,000000,7.93,7.95,7.6,7.82,260490,0
+INO.US,D,20240815,000000,8.04,8.13,7.695,7.8,291734,0
+INO.US,D,20240816,000000,7.8,8,7.67,7.83,229765,0
+INO.US,D,20240819,000000,7.84,8.01,7.7787,7.86,284629,0
+INO.US,D,20240820,000000,7.86,7.9,7.27,7.37,567161,0
+INO.US,D,20240821,000000,7.39,7.77,7.36,7.63,282376,0
+INO.US,D,20240822,000000,7.67,7.69,7.35,7.39,187927,0
+INO.US,D,20240823,000000,7.46,7.76,7.42,7.51,243888,0
+INO.US,D,20240826,000000,7.53,7.71,7.4,7.5,181337,0
+INO.US,D,20240827,000000,7.46,7.61,7.35,7.43,182403,0
+INO.US,D,20240828,000000,7.42,7.42,7.07,7.13,291404,0
+INO.US,D,20240829,000000,7.16,7.555,7.16,7.32,263352,0
+INO.US,D,20240830,000000,7.41,7.5499,7.13,7.22,207354,0
+INO.US,D,20240903,000000,7.2,7.2199,6.405,6.43,399607,0
+INO.US,D,20240904,000000,6.33,6.735,6.33,6.575,255937,0
+INO.US,D,20240905,000000,6.58,6.665,6.47,6.5,208588,0
+INO.US,D,20240906,000000,6.5,6.54,6.12,6.28,293497,0
+INO.US,D,20240909,000000,6.36,6.62,6.295,6.41,157680,0
+INO.US,D,20240910,000000,6.4,6.48,6.3,6.43,116353,0
+INO.US,D,20240911,000000,6.36,6.6,6.35,6.55,197736,0
+INO.US,D,20240912,000000,6.61,6.7176,6.48,6.63,208691,0
+INO.US,D,20240913,000000,6.69,6.8899,6.6797,6.81,212642,0
+INO.US,D,20240916,000000,6.82,7,6.67,6.82,249428,0
+INO.US,D,20240917,000000,6.9,6.9999,6.74,6.78,218050,0
+INO.US,D,20240918,000000,6.8,6.98,6.61,6.77,203145,0
+INO.US,D,20240919,000000,6.97,7,6.64,6.69,314894,0
+INO.US,D,20240920,000000,6.64,6.7,6.425,6.48,406369,0
+INO.US,D,20240923,000000,6.45,6.45,5.85,5.875,592141,0
+INO.US,D,20240924,000000,5.9,6.03,5.87,5.935,334673,0
+INO.US,D,20240925,000000,5.87,5.9096,5.4895,5.52,400544,0
+INO.US,D,20240926,000000,5.62,5.66,5.422,5.51,358372,0
+INO.US,D,20240927,000000,5.52,6.04,5.505,5.86,373615,0
+INO.US,D,20240930,000000,5.8,6.03,5.7,5.78,339399,0
+INO.US,D,20241001,000000,5.73,5.855,5.6,5.62,429553,0
+INO.US,D,20241002,000000,5.58,5.76,5.49,5.66,433419,0
+INO.US,D,20241003,000000,5.6,5.76,5.54,5.65,372567,0
+INO.US,D,20241004,000000,5.61,5.79,5.55,5.55,370121,0
+INO.US,D,20241007,000000,5.55,5.55,5.3,5.33,364851,0
+INO.US,D,20241008,000000,5.35,5.77,5.33,5.69,716197,0
+INO.US,D,20241009,000000,5.65,5.79,5.38,5.49,527743,0
+INO.US,D,20241010,000000,5.4,5.48,5.35,5.41,267308,0
+INO.US,D,20241011,000000,5.39,5.76,5.39,5.75,480287,0
+INO.US,D,20241014,000000,5.74,5.77,5.63,5.7,241323,0
+INO.US,D,20241015,000000,5.69,5.7,5.52,5.58,200849,0
+INO.US,D,20241016,000000,5.6,5.75,5.44,5.74,323244,0
+INO.US,D,20241017,000000,5.76,5.78,5.59,5.67,157080,0
+INO.US,D,20241018,000000,5.61,5.75,5.55,5.61,267943,0
+INO.US,D,20241021,000000,5.65,5.83,5.605,5.74,180128,0
+INO.US,D,20241022,000000,5.72,5.76,5.59,5.7,196014,0
+INO.US,D,20241023,000000,5.62,5.755,5.57,5.7,243715,0
+INO.US,D,20241024,000000,5.72,5.78,5.56,5.66,222061,0
+INO.US,D,20241025,000000,5.68,5.77,5.6,5.6,226859,0
+INO.US,D,20241028,000000,5.67,5.8,5.62,5.67,259310,0
+INO.US,D,20241029,000000,5.65,5.7088,5.55,5.56,198533,0
+INO.US,D,20241030,000000,5.56,5.7,5.52,5.56,179944,0
+INO.US,D,20241031,000000,5.58,5.58,5.25,5.28,299494,0
+INO.US,D,20241101,000000,5.3,5.5599,5.3,5.45,233630,0
+INO.US,D,20241104,000000,5.46,5.76,5.46,5.52,219036,0
+INO.US,D,20241105,000000,5.51,5.76,5.505,5.62,243298,0
+INO.US,D,20241106,000000,5.75,5.8,5.58,5.67,325671,0
+INO.US,D,20241107,000000,5.67,5.75,5.48,5.52,299995,0
+INO.US,D,20241108,000000,5.52,5.58,5.45,5.54,207805,0
+INO.US,D,20241111,000000,5.56,5.6,5.26,5.34,362673,0
+INO.US,D,20241112,000000,5.28,5.3981,5.1,5.15,564373,0
+INO.US,D,20241113,000000,5.2,5.2558,4.94,4.95,612145,0
+INO.US,D,20241114,000000,4.95,5.05,4.765,4.77,662807,0
+INO.US,D,20241115,000000,4.89,4.97,4.2,4.265,670926,0
+INO.US,D,20241118,000000,4.16,4.24,4.07,4.075,555314,0
+INO.US,D,20241119,000000,4.01,4.21,3.85,4.03,564395,0
+INO.US,D,20241120,000000,3.96,4.12,3.92,3.97,423138,0
+INO.US,D,20241121,000000,4.01,4.24,3.97,4.06,565955,0
+INO.US,D,20241122,000000,4.08,4.215,4.04,4.07,294158,0
+INO.US,D,20241125,000000,4.05,4.27,4.04,4.13,719410,0
+INO.US,D,20241126,000000,4.13,4.2548,4,4.01,387367,0
+INO.US,D,20241127,000000,4.08,4.25,4.08,4.19,319415,0
+INO.US,D,20241129,000000,4.24,4.339,4.201,4.32,171097,0
+INO.US,D,20241202,000000,4.36,4.54,4.32,4.35,321328,0
+INO.US,D,20241203,000000,4.38,4.61,4.15,4.2,512566,0
+INO.US,D,20241204,000000,4.18,4.24,4.11,4.13,413234,0
+INO.US,D,20241205,000000,4.1,4.15,3.96,4.02,454388,0
+INO.US,D,20241206,000000,4.04,4.24,4.03,4.17,515138,0
+INO.US,D,20241209,000000,4.24,4.4383,4.11,4.14,570326,0
+INO.US,D,20241210,000000,4.15,4.17,3.98,4.025,480023,0
+INO.US,D,20241211,000000,4.02,4.065,3.91,4.025,596933,0
+INO.US,D,20241212,000000,4.01,4.08,3.73,3.76,1227093,0
+INO.US,D,20241213,000000,2.52,2.54,2.14,2.32,9858780,0
+INO.US,D,20241216,000000,2.37,2.4,2.035,2.15,2952726,0
+INO.US,D,20241217,000000,2.12,2.1486,1.91,1.96,2330953,0
+INO.US,D,20241218,000000,1.96,2,1.74,1.78,1586382,0
+INO.US,D,20241219,000000,1.81,1.9,1.79,1.845,1107603,0
+INO.US,D,20241220,000000,1.83,1.85,1.75,1.84,1447448,0
+INO.US,D,20241223,000000,1.82,1.83,1.7601,1.79,637726,0
+INO.US,D,20241224,000000,1.8,1.845,1.77,1.83,496553,0
+INO.US,D,20241226,000000,1.83,1.88,1.79,1.86,900191,0
+INO.US,D,20241227,000000,1.86,1.96,1.81,1.87,790244,0
+INO.US,D,20241230,000000,1.89,1.89,1.76,1.78,1470843,0
+INO.US,D,20241231,000000,1.78,1.84,1.75,1.83,996135,0
+INO.US,D,20250102,000000,1.9,1.95,1.785,1.82,1298380,0
+INO.US,D,20250103,000000,1.81,1.97,1.77,1.96,981143,0
+INO.US,D,20250106,000000,2,2.015,1.92,1.93,1386540,0
+INO.US,D,20250107,000000,1.95,2.39,1.93,2.28,4637209,0
+INO.US,D,20250108,000000,2.36,2.37,2.015,2.09,2340311,0
+INO.US,D,20250110,000000,2.03,2.055,1.95,1.98,972699,0
+INO.US,D,20250113,000000,1.94,1.95,1.81,1.9,929283,0
+INO.US,D,20250114,000000,1.91,1.95,1.8215,1.87,837260,0
+INO.US,D,20250115,000000,1.92,1.93,1.84,1.86,587583,0
+INO.US,D,20250116,000000,1.87,1.92,1.83,1.91,497507,0
+INO.US,D,20250117,000000,1.94,2.105,1.9,2.08,917788,0
+INO.US,D,20250121,000000,2.11,2.246624,2,2.2,1004294,0
+INO.US,D,20250122,000000,2.22,2.27,2.14,2.25,718926,0
+INO.US,D,20250123,000000,2.24,2.32,2.188,2.29,1121743,0
+INO.US,D,20250124,000000,2.32,2.3256,2.11,2.18,943875,0
+INO.US,D,20250127,000000,2.23,2.335,2.215,2.27,1111043,0
+INO.US,D,20250128,000000,2.25,2.25,2.125,2.19,714859,0
+INO.US,D,20250129,000000,2.18,2.204,2,2.03,634727,0
+INO.US,D,20250130,000000,2.03,2.105,2.03,2.09,657808,0
+INO.US,D,20250131,000000,2.09,2.15,2.05,2.09,622970,0
+INO.US,D,20250203,000000,2.03,2.0571,1.9,1.99,698609,0
+INO.US,D,20250204,000000,1.99,2.025,1.94,1.98,507766,0
+INO.US,D,20250205,000000,1.98,2.05,1.97,2.04,393181,0
+INO.US,D,20250206,000000,2.06,2.06,1.93,2,526892,0
+INO.US,D,20250207,000000,2,2.04,1.905,1.96,502478,0
+INO.US,D,20250210,000000,1.96,1.97,1.85,1.92,721173,0
+INO.US,D,20250211,000000,1.92,1.92,1.82,1.9,488437,0
+INO.US,D,20250212,000000,1.9,2.13,1.8827,2.13,916344,0
+INO.US,D,20250213,000000,2.14,2.16,2.05,2.13,737280,0
+INO.US,D,20250214,000000,2.15,2.24,2.12,2.15,993534,0
+INO.US,D,20250218,000000,2.16,2.31,2.12,2.19,1062254,0
+INO.US,D,20250219,000000,2.17,2.3,2.12,2.22,798313,0
+INO.US,D,20250220,000000,2.22,2.22,2.14,2.22,633177,0
+INO.US,D,20250221,000000,2.22,2.33,2.169,2.24,1396194,0
+INO.US,D,20250224,000000,2.27,2.27,2.01,2.02,842506,0
+INO.US,D,20250225,000000,2.05,2.05,1.9,1.98,618102,0
+INO.US,D,20250226,000000,1.98,2.06,1.9,1.98,573359,0
+INO.US,D,20250227,000000,1.98,2.095,1.94,1.94,573257,0
+INO.US,D,20250228,000000,1.92,2.03,1.85,1.98,541842,0
+INO.US,D,20250303,000000,1.98,2,1.835,1.84,579469,0
+INO.US,D,20250304,000000,1.83,1.96,1.8,1.95,639325,0
+INO.US,D,20250305,000000,1.95,2,1.91,1.97,420823,0
+INO.US,D,20250306,000000,1.95,2,1.9,1.96,463506,0
+INO.US,D,20250307,000000,1.94,1.97,1.88,1.95,436274,0
+INO.US,D,20250310,000000,1.91,1.98,1.9,1.95,688077,0
+INO.US,D,20250311,000000,1.95,1.985,1.91,1.95,447959,0
+INO.US,D,20250312,000000,1.98,2.075,1.95,2.05,385237,0
+INO.US,D,20250313,000000,2.01,2.07,1.91,1.93,430981,0
+INO.US,D,20250314,000000,1.98,2.0393,1.95,2.03,547488,0
+INO.US,D,20250317,000000,2.1,2.18,2.03,2.11,619146,0
+INO.US,D,20250318,000000,2.11,2.13,1.99,2.1,625109,0
+INO.US,D,20250319,000000,2.09,2.125,1.92,1.96,1013752,0
+INO.US,D,20250320,000000,1.96,2.01,1.92,1.94,706281,0
+INO.US,D,20250321,000000,1.93,1.98,1.875,1.92,2021219,0
+INO.US,D,20250324,000000,1.95,1.9661,1.87,1.88,958850,0
+INO.US,D,20250325,000000,1.9,1.91,1.77,1.81,1030705,0
+INO.US,D,20250326,000000,1.82,1.8448,1.72,1.75,713801,0
+INO.US,D,20250327,000000,1.76,1.775,1.705,1.76,691745,0
+INO.US,D,20250328,000000,1.76,1.77,1.68,1.73,634158,0
+INO.US,D,20250331,000000,1.7,1.7,1.6,1.63,992300,0
+INO.US,D,20250401,000000,1.63,1.64,1.5,1.5,1177772,0
+INO.US,D,20250402,000000,1.5,1.68,1.47,1.66,847239,0
+INO.US,D,20250403,000000,1.63,1.63,1.535,1.59,648143,0
+INO.US,D,20250404,000000,1.58,1.58,1.5,1.56,608976,0
+INO.US,D,20250407,000000,1.5,1.6151,1.44,1.58,1279509,0
+INO.US,D,20250408,000000,1.65,1.65,1.44,1.46,640597,0
+INO.US,D,20250409,000000,1.42,1.6436,1.42,1.59,1003197,0
+INO.US,D,20250410,000000,1.58,1.615,1.505,1.58,519302,0
+INO.US,D,20250411,000000,1.58,1.625,1.5597,1.61,679750,0
+INO.US,D,20250414,000000,1.65,1.77,1.635,1.77,803623,0
+INO.US,D,20250415,000000,1.77,1.8368,1.73,1.76,463360,0
+INO.US,D,20250416,000000,1.75,1.77,1.675,1.72,420414,0
+INO.US,D,20250417,000000,1.71,1.7595,1.69,1.74,336259,0
+INO.US,D,20250421,000000,1.74,1.9192,1.74,1.78,506140,0
+INO.US,D,20250422,000000,1.8,1.86,1.78,1.85,504840,0
+INO.US,D,20250423,000000,1.91,1.935,1.84,1.87,561635,0
+INO.US,D,20250424,000000,1.86,1.93,1.86,1.92,414701,0
+INO.US,D,20250425,000000,1.9,1.9283,1.84,1.87,263093,0
+INO.US,D,20250428,000000,1.86,1.92,1.81,1.89,367109,0
+INO.US,D,20250429,000000,1.89,1.94,1.85,1.91,219768,0
+INO.US,D,20250430,000000,1.87,1.95,1.84,1.94,513123,0
+INO.US,D,20250501,000000,1.94,1.94,1.82,1.89,777556,0
+INO.US,D,20250502,000000,1.91,1.94,1.89,1.92,434027,0
+INO.US,D,20250505,000000,1.92,1.94,1.85,1.86,242385,0
+INO.US,D,20250506,000000,1.85,1.8763,1.7,1.71,566796,0
+INO.US,D,20250507,000000,1.71,1.76,1.685,1.76,453859,0
+INO.US,D,20250508,000000,1.79,1.85,1.72,1.82,424706,0
+INO.US,D,20250509,000000,1.83,1.88,1.77,1.8,428082,0
+INO.US,D,20250512,000000,1.85,1.9488,1.84,1.94,606604,0
+INO.US,D,20250513,000000,1.97,1.97,1.86,1.92,601142,0
+INO.US,D,20250514,000000,1.9366,2,1.78,1.88,835521,0
+INO.US,D,20250515,000000,1.89,1.975,1.86,1.95,411168,0
+INO.US,D,20250516,000000,1.94,2.06,1.94,2.05,705722,0
+INO.US,D,20250519,000000,2.04,2.09,2,2.07,494624,0
+INO.US,D,20250520,000000,2.08,2.135,2.015,2.13,698237,0
+INO.US,D,20250521,000000,2.12,2.12,1.9309,1.98,707137,0
+INO.US,D,20250522,000000,1.95,2.055,1.93,2.02,525379,0
+INO.US,D,20250523,000000,1.98,1.99,1.92,1.97,439984,0
+INO.US,D,20250527,000000,2,2.035,1.955,2,455275,0
+INO.US,D,20250528,000000,2,2.04,1.98,2,353221,0
+INO.US,D,20250529,000000,2.03,2.27,2.005,2.13,1260185,0
+INO.US,D,20250530,000000,2.12,2.12,2,2,467336,0
+INO.US,D,20250602,000000,2.03,2.155,2,2.1,694828,0
+INO.US,D,20250603,000000,2.12,2.175,2.03,2.12,592251,0
+INO.US,D,20250604,000000,2.12,2.2,2.095,2.17,729046,0
+INO.US,D,20250605,000000,2.18,2.18,2.09,2.12,687175,0
+INO.US,D,20250606,000000,2.15,2.325,2.14,2.27,1166754,0
+INO.US,D,20250609,000000,2.33,2.3346,2.18,2.22,775900,0
+INO.US,D,20250610,000000,2.22,2.34,2.15,2.25,960861,0
+INO.US,D,20250611,000000,2.27,2.27,2.11,2.12,829195,0
+INO.US,D,20250612,000000,2.12,2.15,2.04,2.08,733486,0
+INO.US,D,20250613,000000,2.05,2.11,1.99,2,617314,0
+INO.US,D,20250616,000000,2.04,2.04,1.9523,2,374120,0
+INO.US,D,20250617,000000,1.98,2.02,1.8948,1.9,479497,0
+INO.US,D,20250618,000000,1.9,2.02,1.89,1.95,561629,0
+INO.US,D,20250620,000000,1.97,1.97,1.88,1.96,773569,0
+INO.US,D,20250623,000000,1.95,1.96,1.86,1.93,551260,0
+INO.US,D,20250624,000000,1.96,2.075,1.955,2.06,543083,0
+INO.US,D,20250625,000000,2.05,2.22,2.03,2.21,772483,0
+INO.US,D,20250626,000000,2.19,2.2989,2.185,2.25,821558,0
+INO.US,D,20250627,000000,2.25,2.265,2.02,2.11,4786648,0
+INO.US,D,20250630,000000,2.15,2.18,2.02,2.035,912387,0
+INO.US,D,20250701,000000,2.02,2.145,1.93,2.04,853421,0
+INO.US,D,20250702,000000,2.02,2.25,1.98,2.14,1923265,0
+INO.US,D,20250703,000000,1.51,1.54,1.3,1.33,21094885,0
+INO.US,D,20250707,000000,1.45,1.45,1.3005,1.33,9379838,0
+INO.US,D,20250708,000000,1.36,1.38,1.32,1.34,2676484,0
+INO.US,D,20250709,000000,1.36,1.46,1.35,1.45,5286609,0
+INO.US,D,20250710,000000,1.47,1.47,1.38,1.39,2607899,0
+INO.US,D,20250711,000000,1.37,1.4,1.34,1.36,1788861,0
+INO.US,D,20250714,000000,1.345,1.38,1.31,1.36,2529344,0
+INO.US,D,20250715,000000,1.37,1.38,1.3,1.31,2724796,0
+INO.US,D,20250716,000000,1.32,1.35,1.305,1.34,1365558,0
+INO.US,D,20250717,000000,1.34,1.4,1.34,1.37,1868431,0
+INO.US,D,20250718,000000,1.36,1.44,1.36,1.39,1889931,0
+INO.US,D,20250721,000000,1.44,1.48,1.4101,1.42,1711807,0
+INO.US,D,20250722,000000,1.42,1.46,1.41,1.45,1323121,0
+INO.US,D,20250723,000000,1.45,1.6,1.45,1.56,3289730,0
+INO.US,D,20250724,000000,1.56,1.5686,1.48,1.51,1254813,0
+INO.US,D,20250725,000000,1.5,1.51,1.46,1.47,723285,0
+INO.US,D,20250728,000000,1.48,1.56,1.47,1.48,1886583,0
+INO.US,D,20250729,000000,1.47,1.5,1.4103,1.43,1344740,0
+INO.US,D,20250730,000000,1.46,1.49,1.4222,1.44,838827,0
+INO.US,D,20250731,000000,1.45,1.4599,1.41,1.42,783705,0
+INO.US,D,20250801,000000,1.39,1.45,1.3505,1.43,942990,0
+INO.US,D,20250804,000000,1.42,1.48,1.4001,1.47,863214,0
+INO.US,D,20250805,000000,1.48,1.52,1.461,1.48,895711,0
+INO.US,D,20250806,000000,1.49,1.49,1.44,1.46,550344,0
+INO.US,D,20250807,000000,1.47,1.49,1.42,1.44,697611,0
+INO.US,D,20250808,000000,1.42,1.43,1.395,1.41,396555,0
+INO.US,D,20250811,000000,1.41,1.47,1.41,1.44,775677,0
+INO.US,D,20250812,000000,1.46,1.5099,1.44,1.49,1284443,0
+INO.US,D,20250813,000000,1.5,1.73,1.475,1.7,4635945,0
+INO.US,D,20250814,000000,1.67,1.6777,1.58,1.62,1088525,0
+INO.US,D,20250815,000000,1.75,2.0793,1.75,1.86,11671658,0
+INO.US,D,20250818,000000,1.9,1.95,1.79,1.9,2251932,0
+INO.US,D,20250819,000000,1.9,1.94,1.84,1.94,1948224,0
+INO.US,D,20250820,000000,1.93,1.94,1.8,1.85,1092036,0
+INO.US,D,20250821,000000,1.84,1.93,1.805,1.91,1120575,0
+INO.US,D,20250822,000000,1.93,2.055,1.9,1.96,2282046,0
+INO.US,D,20250825,000000,1.96,1.99,1.905,1.95,1291985,0
+INO.US,D,20250826,000000,1.99,2.0464,1.95,2.04,1591145,0
+INO.US,D,20250827,000000,2.04,2.51,2.025,2.46,7052350,0
+INO.US,D,20250828,000000,2.5,2.51,2.34,2.46,2940890,0
+INO.US,D,20250829,000000,2.46,2.47,2.33,2.37,1202606,0
+INO.US,D,20250902,000000,2.35,2.6,2.34,2.57,3188169,0
+INO.US,D,20250903,000000,2.57,2.77,2.55,2.71,2864737,0
+INO.US,D,20250904,000000,2.75,2.79,2.61,2.75,1743700,0
+INO.US,D,20250905,000000,2.76,2.86,2.655,2.79,1663113,0
+INO.US,D,20250908,000000,2.82,2.97,2.78,2.87,2210959,0
+INO.US,D,20250909,000000,2.89,2.9789,2.67,2.75,2391882,0
+INO.US,D,20250910,000000,2.74,2.82,2.635,2.64,1232102,0
+INO.US,D,20250911,000000,2.64,2.82,2.6,2.65,1511672,0
+INO.US,D,20250912,000000,2.66,2.6689,2.38,2.38,2473612,0
+INO.US,D,20250915,000000,2.38,2.4193,2.26,2.28,1629084,0
+INO.US,D,20250916,000000,2.28,2.33,2.26,2.28,698822,0
+INO.US,D,20250917,000000,2.32,2.3207,2.16,2.18,1409594,0
+INO.US,D,20250918,000000,2.19,2.3989,2.19,2.31,1594127,0
+INO.US,D,20250919,000000,2.32,2.3432,2.26,2.3,1300532,0
+INO.US,D,20250922,000000,2.32,2.5,2.2832,2.49,846221,0
+INO.US,D,20250923,000000,2.49,2.51,2.37,2.41,855499,0
+INO.US,D,20250924,000000,2.43,2.52,2.39,2.52,879812,0
+INO.US,D,20250925,000000,2.48,2.5,2.39,2.43,562247,0
+INO.US,D,20250926,000000,2.44,2.485,2.38,2.48,617324,0
+INO.US,D,20250929,000000,2.5,2.54,2.41,2.44,638431,0
+INO.US,D,20250930,000000,2.44,2.445,2.275,2.34,896965,0
+INO.US,D,20251001,000000,2.34,2.5,2.34,2.37,869916,0
+INO.US,D,20251002,000000,2.4,2.5,2.395,2.46,672257,0
+INO.US,D,20251003,000000,2.48,2.5391,2.38,2.43,778466,0
+INO.US,D,20251006,000000,2.43,2.575,2.41,2.41,977645,0
+INO.US,D,20251007,000000,2.41,2.44,2.28,2.39,1014412,0
+INO.US,D,20251008,000000,2.38,2.68,2.36,2.56,2398926,0
+INO.US,D,20251009,000000,2.6,2.65,2.52,2.65,919121,0
+INO.US,D,20251010,000000,2.62,2.66,2.53,2.57,1065169,0
+INO.US,D,20251013,000000,2.59,2.63,2.4,2.47,886031,0
+INO.US,D,20251014,000000,2.41,2.46,2.3662,2.44,782995,0
+INO.US,D,20251015,000000,2.49,2.58,2.45,2.54,731530,0
+INO.US,D,20251016,000000,2.58,2.63,2.41,2.46,842634,0
+INO.US,D,20251017,000000,2.42,2.4449,2.35,2.35,709589,0
+INO.US,D,20251020,000000,2.4,2.48,2.38,2.47,519257,0
+INO.US,D,20251021,000000,2.47,2.49,2.315,2.33,1631833,0
+INO.US,D,20251022,000000,2.3,2.3082,2.22,2.22,1250183,0
+INO.US,D,20251023,000000,2.23,2.31,2.2108,2.25,495846,0
+INO.US,D,20251024,000000,2.28,2.34,2.27,2.33,628118,0
+INO.US,D,20251027,000000,2.56,2.66,2.47,2.49,2168213,0
+INO.US,D,20251028,000000,2.5,2.665,2.435,2.58,1598972,0
+INO.US,D,20251029,000000,2.59,2.675,2.42,2.43,1204761,0
+INO.US,D,20251030,000000,2.45,2.465,2.36,2.36,801497,0
+INO.US,D,20251031,000000,2.4,2.42,2.31,2.35,542701,0
+INO.US,D,20251103,000000,2.35,2.5,2.29,2.5,2273616,0
+INO.US,D,20251104,000000,2.43,2.575,2.41,2.43,2074914,0
+INO.US,D,20251105,000000,2.42,2.44,2.27,2.29,1912638,0
+INO.US,D,20251106,000000,2.28,2.3247,2.205,2.25,941721,0
+INO.US,D,20251107,000000,2.2,2.22,2.025,2.12,1761898,0
+INO.US,D,20251110,000000,2.17,2.23,2.12,2.15,1269020,0
+INO.US,D,20251111,000000,2,2.045,1.9,2,3408677,0
+INO.US,D,20251112,000000,2.02,2.07,1.95,1.96,942330,0
+INO.US,D,20251113,000000,1.97,2.015,1.93,1.95,951465,0
+INO.US,D,20251114,000000,1.98,2.1,1.95,2.05,1487610,0
+INO.US,D,20251117,000000,2.08,2.11,1.96,1.98,1233876,0
+INO.US,D,20251118,000000,1.98,1.99,1.89,1.89,1217074,0
+INO.US,D,20251119,000000,1.9,1.905,1.765,1.78,1573706,0
+INO.US,D,20251120,000000,1.85,1.8792,1.72,1.73,831280,0
+INO.US,D,20251121,000000,1.725,1.79,1.7212,1.76,755111,0
+INO.US,D,20251124,000000,1.79,1.85,1.78,1.81,932565,0
+INO.US,D,20251125,000000,1.82,1.835,1.76,1.81,623558,0
+INO.US,D,20251126,000000,1.82,1.99,1.815,1.96,1332683,0
+INO.US,D,20251128,000000,2,2.0696,1.97,2.06,594500,0
+INO.US,D,20251201,000000,2.06,2.0968,1.905,1.92,1061385,0
+INO.US,D,20251202,000000,1.93,1.93,1.86,1.92,1447696,0
+INO.US,D,20251203,000000,1.91,2.04,1.9,2.02,802027,0
+INO.US,D,20251204,000000,2.01,2.06,1.96,2.02,679825,0
+INO.US,D,20251205,000000,2.02,2.08,1.99,2.07,1000093,0
+INO.US,D,20251208,000000,2.08,2.17,2.065,2.09,1199244,0
+INO.US,D,20251209,000000,2.24,2.24,2.07,2.18,1683310,0
+INO.US,D,20251210,000000,2.18,2.2699,2.1314,2.17,1227310,0
+INO.US,D,20251211,000000,2.17,2.215,2.13,2.13,903503,0
+INO.US,D,20251212,000000,2.13,2.17,2.045,2.06,745581,0
+INO.US,D,20251215,000000,2.07,2.3689,2.03,2.26,2789750,0
+INO.US,D,20251216,000000,2.28,2.3399,2.195,2.325,1309979,0
+INO.US,D,20251217,000000,2.31,2.72,2.3,2.6,4554802,0
+INO.US,D,20251218,000000,2.59,2.63,2.29,2.37,2196012,0
+INO.US,D,20251219,000000,2.38,2.42,2.26,2.28,2231962,0
+INO.US,D,20251222,000000,2.31,2.3569,2.23,2.25,1534563,0
+INO.US,D,20251223,000000,2.26,2.26,2.11,2.15,2199566,0
+INO.US,D,20251224,000000,2.16,2.365,2.16,2.25,712233,0
+INO.US,D,20251226,000000,2.27,2.305,2.205,2.29,544382,0
+INO.US,D,20251229,000000,1.9,1.94,1.72,1.73,6144354,0
+INO.US,D,20251230,000000,1.72,1.77,1.681,1.76,2370669,0
+INO.US,D,20251231,000000,1.77,1.855,1.73,1.74,1354387,0
+INO.US,D,20260102,000000,1.75,1.795,1.66,1.69,1885422,0
+INO.US,D,20260105,000000,1.71,1.72,1.59,1.59,3478860,0
+INO.US,D,20260106,000000,1.57,1.61,1.49,1.6,4541853,0
+INO.US,D,20260107,000000,1.62,1.72,1.59,1.67,1894170,0
+INO.US,D,20260108,000000,1.67,1.67,1.59,1.61,1023107,0
+INO.US,D,20260109,000000,1.62,1.67,1.545,1.56,1714493,0
+INO.US,D,20260112,000000,1.58,1.58,1.51,1.54,1785278,0
+INO.US,D,20260113,000000,1.53,1.62,1.5,1.6,1725197,0
+INO.US,D,20260114,000000,1.6,1.7,1.6,1.64,1199209,0
+INO.US,D,20260115,000000,1.66,1.66,1.58,1.58,870542,0
+INO.US,D,20260116,000000,1.57,1.58,1.52,1.52,1381720,0
+INO.US,D,20260120,000000,1.51,1.55,1.47,1.51,946993,0
+INO.US,D,20260121,000000,1.52,1.54,1.485,1.51,750563,0
+INO.US,D,20260122,000000,1.52,1.565,1.51,1.56,638784,0
+INO.US,D,20260123,000000,1.54,1.56,1.48,1.51,860683,0
+INO.US,D,20260126,000000,1.51,1.51,1.475,1.51,1319862,0
+INO.US,D,20260127,000000,1.51,1.53,1.49,1.53,523457,0
+INO.US,D,20260128,000000,1.52,1.545,1.49,1.53,644228,0
+INO.US,D,20260129,000000,1.52,1.64,1.5,1.61,1922086,0
+INO.US,D,20260130,000000,1.6,1.67,1.56,1.63,992501,0
+INO.US,D,20260202,000000,1.62,1.735,1.575,1.7,1614341,0
+INO.US,D,20260203,000000,1.7,1.78,1.66,1.69,1225023,0
+INO.US,D,20260204,000000,1.68,1.7299,1.635,1.67,1137325,0
+INO.US,D,20260205,000000,1.68,1.725,1.535,1.56,1186516,0
+INO.US,D,20260206,000000,1.6,1.73,1.585,1.66,1235535,0
+INO.US,D,20260209,000000,1.65,1.71,1.6,1.69,1116234,0
+INO.US,D,20260210,000000,1.68,1.775,1.66,1.69,1398863,0
+INO.US,D,20260211,000000,1.69,1.71,1.56,1.61,1383785,0
+INO.US,D,20260212,000000,1.62,1.64,1.555,1.58,702478,0
+INO.US,D,20260213,000000,1.58,1.625,1.57,1.61,369457,0
+INO.US,D,20260217,000000,1.58,1.6699,1.56,1.63,734288,0
+INO.US,D,20260218,000000,1.64,1.68,1.64,1.67,420675,0
diff --git a/daily/us/nasdaq stocks/2/ions.us.txt b/daily/us/nasdaq stocks/2/ions.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b02c10e69796dc02da3052053a9f614541f27e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ions.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IONS.US,D,20050225,000000,4.09,4.17,4.05,4.12,318047,0
+IONS.US,D,20050228,000000,4.08,4.22,3.91,4.06,504720,0
+IONS.US,D,20050301,000000,3.96,4.15,3.86,4,431215,0
+IONS.US,D,20050302,000000,4,4.53,3.95,4.36,663354,0
+IONS.US,D,20050303,000000,4.31,4.62,4.31,4.47,1346434,0
+IONS.US,D,20050304,000000,4.49,4.59,4.45,4.49,461633,0
+IONS.US,D,20050307,000000,4.49,4.49,4.2,4.22,477135,0
+IONS.US,D,20050308,000000,4.39,4.39,4.19,4.2,358819,0
+IONS.US,D,20050309,000000,4.27,4.27,4.04,4.09,343758,0
+IONS.US,D,20050310,000000,4.13,4.14,3.86,3.98,440398,0
+IONS.US,D,20050311,000000,3.96,4.01,3.95,3.95,323339,0
+IONS.US,D,20050314,000000,3.99,4.18,3.96,4.13,461902,0
+IONS.US,D,20050315,000000,4.21,4.25,3.98,4.09,544812,0
+IONS.US,D,20050316,000000,4.07,4.19,4,4.04,298714,0
+IONS.US,D,20050317,000000,4.12,4.18,4.03,4.1,225741,0
+IONS.US,D,20050318,000000,4.16,4.23,4.04,4.04,699752,0
+IONS.US,D,20050321,000000,4.05,4.18,4.04,4.17,1281425,0
+IONS.US,D,20050322,000000,4.2,4.23,4.07,4.1,286400,0
+IONS.US,D,20050323,000000,4.07,4.14,4.04,4.05,231794,0
+IONS.US,D,20050324,000000,4.16,4.16,4.04,4.05,265594,0
+IONS.US,D,20050328,000000,4.1,4.14,3.95,4.04,230030,0
+IONS.US,D,20050329,000000,4.07,4.07,3.78,3.86,380354,0
+IONS.US,D,20050330,000000,3.9,3.96,3.86,3.93,239780,0
+IONS.US,D,20050331,000000,3.95,3.95,3.76,3.87,355692,0
+IONS.US,D,20050401,000000,3.85,3.93,3.67,3.7,330938,0
+IONS.US,D,20050404,000000,3.7,3.72,3.51,3.59,282116,0
+IONS.US,D,20050405,000000,3.63,3.7,3.55,3.66,389651,0
+IONS.US,D,20050406,000000,3.7,3.73,3.53,3.6,359910,0
+IONS.US,D,20050407,000000,3.6,3.64,3.54,3.63,178007,0
+IONS.US,D,20050408,000000,3.61,3.79,3.53,3.59,246585,0
+IONS.US,D,20050411,000000,3.63,3.7,3.51,3.55,157326,0
+IONS.US,D,20050412,000000,3.59,3.61,3.35,3.54,370974,0
+IONS.US,D,20050413,000000,3.51,3.56,3.31,3.32,421547,0
+IONS.US,D,20050414,000000,3.35,3.44,3.25,3.25,244707,0
+IONS.US,D,20050415,000000,3.25,3.32,3.19,3.24,244991,0
+IONS.US,D,20050418,000000,3.29,3.29,2.92,2.97,553261,0
+IONS.US,D,20050419,000000,3,3.01,2.92,2.99,435079,0
+IONS.US,D,20050420,000000,3.02,3.28,3.01,3.19,438796,0
+IONS.US,D,20050421,000000,3.19,3.46,3.1,3.36,618156,0
+IONS.US,D,20050422,000000,3.38,3.41,3.12,3.13,206865,0
+IONS.US,D,20050425,000000,3.18,3.18,3,3.05,292368,0
+IONS.US,D,20050426,000000,3.02,3.1,2.97,2.99,343891,0
+IONS.US,D,20050427,000000,3,3.13,2.9,3.09,322076,0
+IONS.US,D,20050428,000000,3.13,3.23,2.9,2.9,229896,0
+IONS.US,D,20050429,000000,2.95,2.99,2.84,2.9,244595,0
+IONS.US,D,20050502,000000,3,3,2.87,2.96,205693,0
+IONS.US,D,20050503,000000,3,3.06,2.88,2.9,262068,0
+IONS.US,D,20050504,000000,2.9,3.02,2.84,2.84,473649,0
+IONS.US,D,20050505,000000,2.87,2.94,2.76,2.89,293367,0
+IONS.US,D,20050506,000000,2.93,3.09,2.89,3.07,283969,0
+IONS.US,D,20050509,000000,3.05,3.18,3.03,3.12,284441,0
+IONS.US,D,20050510,000000,3.17,3.18,2.95,2.98,234756,0
+IONS.US,D,20050511,000000,3,3.01,2.9,2.92,266190,0
+IONS.US,D,20050512,000000,2.9,3,2.9,2.94,178090,0
+IONS.US,D,20050513,000000,3,3,2.91,2.92,584698,0
+IONS.US,D,20050516,000000,2.96,2.96,2.79,2.86,179111,0
+IONS.US,D,20050517,000000,2.88,2.95,2.76,2.8,240408,0
+IONS.US,D,20050518,000000,2.87,3.01,2.84,2.93,403304,0
+IONS.US,D,20050519,000000,2.92,2.95,2.9,2.93,282082,0
+IONS.US,D,20050520,000000,2.95,2.95,2.84,2.91,286446,0
+IONS.US,D,20050523,000000,2.95,2.98,2.89,2.94,352084,0
+IONS.US,D,20050524,000000,3.29,3.43,3.22,3.39,1647639,0
+IONS.US,D,20050525,000000,3.55,4,3.52,3.94,2338121,0
+IONS.US,D,20050526,000000,4.04,4.05,3.56,3.62,1596516,0
+IONS.US,D,20050527,000000,3.67,3.74,3.42,3.56,684623,0
+IONS.US,D,20050531,000000,3.59,3.74,3.58,3.66,473762,0
+IONS.US,D,20050601,000000,3.75,3.75,3.64,3.71,311540,0
+IONS.US,D,20050602,000000,3.67,3.78,3.66,3.77,270841,0
+IONS.US,D,20050603,000000,3.73,3.79,3.68,3.73,379825,0
+IONS.US,D,20050606,000000,3.72,3.78,3.71,3.75,220612,0
+IONS.US,D,20050607,000000,3.73,3.83,3.45,3.5,473369,0
+IONS.US,D,20050608,000000,3.48,3.61,3.45,3.52,215361,0
+IONS.US,D,20050609,000000,3.7,3.81,3.62,3.76,506641,0
+IONS.US,D,20050610,000000,3.8,3.82,3.6,3.81,204278,0
+IONS.US,D,20050613,000000,3.9,4,3.83,3.9,301941,0
+IONS.US,D,20050614,000000,3.9,4.09,3.8,3.89,634096,0
+IONS.US,D,20050615,000000,3.95,4.12,3.86,3.92,558910,0
+IONS.US,D,20050616,000000,3.91,4.09,3.91,4,407608,0
+IONS.US,D,20050617,000000,4.04,4.11,3.94,4.1,554772,0
+IONS.US,D,20050620,000000,4.09,4.29,4.04,4.16,492931,0
+IONS.US,D,20050621,000000,4.14,4.23,4.14,4.15,269239,0
+IONS.US,D,20050622,000000,4.15,4.23,4.13,4.17,201564,0
+IONS.US,D,20050623,000000,4.2,4.22,4,4.01,343011,0
+IONS.US,D,20050624,000000,4,4.1,3.99,4.1,682408,0
+IONS.US,D,20050627,000000,4.1,4.11,3.91,3.93,261455,0
+IONS.US,D,20050628,000000,3.93,4.04,3.85,4.04,269163,0
+IONS.US,D,20050629,000000,4.05,4.11,3.89,4.11,203822,0
+IONS.US,D,20050630,000000,4.13,4.13,3.9,3.91,174814,0
+IONS.US,D,20050701,000000,3.91,3.99,3.84,3.95,179970,0
+IONS.US,D,20050705,000000,3.91,3.92,3.75,3.92,309999,0
+IONS.US,D,20050706,000000,3.94,4.03,3.79,3.99,237351,0
+IONS.US,D,20050707,000000,3.87,4.07,3.78,4.02,255783,0
+IONS.US,D,20050708,000000,4.06,4.16,3.95,4.1,458144,0
+IONS.US,D,20050711,000000,4.12,4.21,4.03,4.21,375175,0
+IONS.US,D,20050712,000000,4.21,4.73,4.19,4.5,873991,0
+IONS.US,D,20050713,000000,4.55,4.72,4.43,4.53,563508,0
+IONS.US,D,20050714,000000,4.6,4.71,4.51,4.69,318185,0
+IONS.US,D,20050715,000000,4.63,4.89,4.62,4.83,488239,0
+IONS.US,D,20050718,000000,4.83,4.88,4.5,4.54,580803,0
+IONS.US,D,20050719,000000,4.6,4.68,4.56,4.59,427311,0
+IONS.US,D,20050720,000000,4.56,4.73,4.54,4.58,280945,0
+IONS.US,D,20050721,000000,4.6,4.87,4.6,4.77,544458,0
+IONS.US,D,20050722,000000,4.81,4.89,4.7,4.85,289249,0
+IONS.US,D,20050725,000000,4.86,4.86,4.65,4.69,162147,0
+IONS.US,D,20050726,000000,4.61,4.77,4.61,4.74,272582,0
+IONS.US,D,20050727,000000,4.77,4.79,4.6,4.7,214170,0
+IONS.US,D,20050728,000000,4.68,4.79,4.57,4.69,173096,0
+IONS.US,D,20050729,000000,4.65,4.7,4.54,4.62,213482,0
+IONS.US,D,20050801,000000,4.62,4.71,4.62,4.67,153940,0
+IONS.US,D,20050802,000000,4.75,5,4.71,4.91,547590,0
+IONS.US,D,20050803,000000,4.91,5.05,4.86,4.98,385983,0
+IONS.US,D,20050804,000000,5.06,5.55,5.05,5.37,1691143,0
+IONS.US,D,20050805,000000,5.62,5.8,5.51,5.65,1782087,0
+IONS.US,D,20050808,000000,5.66,5.66,5.29,5.41,1057099,0
+IONS.US,D,20050809,000000,5.41,5.7,5.22,5.64,561635,0
+IONS.US,D,20050810,000000,5.71,5.79,5.5,5.66,619247,0
+IONS.US,D,20050811,000000,5.64,5.79,5.53,5.79,403377,0
+IONS.US,D,20050812,000000,5.67,5.68,5.5,5.58,329285,0
+IONS.US,D,20050815,000000,5.6,5.77,5.24,5.49,389284,0
+IONS.US,D,20050816,000000,5.44,5.52,5.28,5.28,305898,0
+IONS.US,D,20050817,000000,5.25,5.25,4.91,5.07,519732,0
+IONS.US,D,20050818,000000,5,5.05,4.71,4.98,487651,0
+IONS.US,D,20050819,000000,4.97,5.15,4.91,5.08,420821,0
+IONS.US,D,20050822,000000,5.11,5.2,4.9,5.05,597346,0
+IONS.US,D,20050823,000000,4.9,5.1,4.9,4.97,560589,0
+IONS.US,D,20050824,000000,4.97,5.08,4.94,5.05,396971,0
+IONS.US,D,20050825,000000,5.03,5.1,4.95,5.05,324826,0
+IONS.US,D,20050826,000000,5.04,5.05,4.92,4.95,454240,0
+IONS.US,D,20050829,000000,4.94,5.05,4.8,5.05,339274,0
+IONS.US,D,20050830,000000,5.04,5.04,4.85,4.88,185780,0
+IONS.US,D,20050831,000000,4.88,5.09,4.81,5.09,418288,0
+IONS.US,D,20050901,000000,5.08,5.08,4.93,5.02,338232,0
+IONS.US,D,20050902,000000,5.03,5.03,4.95,5.02,154669,0
+IONS.US,D,20050906,000000,5,5.08,4.92,5.04,308470,0
+IONS.US,D,20050907,000000,5.08,5.17,4.9,5.05,472299,0
+IONS.US,D,20050908,000000,5.04,5.49,5,5.4,691727,0
+IONS.US,D,20050909,000000,5.51,5.55,5.25,5.42,554557,0
+IONS.US,D,20050912,000000,5.55,5.6,5.25,5.47,356819,0
+IONS.US,D,20050913,000000,5.45,5.45,5.16,5.24,393453,0
+IONS.US,D,20050914,000000,5.21,5.29,5,5.06,264206,0
+IONS.US,D,20050915,000000,5.12,5.3,5.09,5.25,253948,0
+IONS.US,D,20050916,000000,5.31,5.34,5.24,5.29,380848,0
+IONS.US,D,20050919,000000,5.25,5.4,5.24,5.35,290014,0
+IONS.US,D,20050920,000000,5.32,5.5,5.32,5.36,283448,0
+IONS.US,D,20050921,000000,5.36,5.49,5.34,5.39,347168,0
+IONS.US,D,20050922,000000,5.41,5.41,5.2,5.2,304334,0
+IONS.US,D,20050923,000000,5.2,5.24,5.14,5.2,221608,0
+IONS.US,D,20050926,000000,5.22,5.33,5.15,5.29,233122,0
+IONS.US,D,20050927,000000,5.29,5.4,5.2,5.32,249604,0
+IONS.US,D,20050928,000000,5.36,5.37,5.11,5.17,237431,0
+IONS.US,D,20050929,000000,5.13,5.14,5.03,5.1,258511,0
+IONS.US,D,20050930,000000,5.07,5.28,5.01,5.05,386107,0
+IONS.US,D,20051003,000000,5.05,5.25,5.05,5.16,317117,0
+IONS.US,D,20051004,000000,5.18,5.27,5.07,5.07,358911,0
+IONS.US,D,20051005,000000,5.07,5.23,5.05,5.08,527995,0
+IONS.US,D,20051006,000000,5.1,5.26,5,5.08,379932,0
+IONS.US,D,20051007,000000,5.15,5.19,5.04,5.05,189414,0
+IONS.US,D,20051010,000000,5.04,5.1,5,5,302264,0
+IONS.US,D,20051011,000000,5,5.01,4.56,4.61,715536,0
+IONS.US,D,20051012,000000,4.58,4.68,4.33,4.4,375807,0
+IONS.US,D,20051013,000000,4.38,4.57,4.31,4.52,247416,0
+IONS.US,D,20051014,000000,4.59,4.74,4.52,4.72,185873,0
+IONS.US,D,20051017,000000,4.7,4.79,4.51,4.61,206162,0
+IONS.US,D,20051018,000000,4.63,4.69,4.5,4.53,152467,0
+IONS.US,D,20051019,000000,4.5,4.65,4.4,4.64,285142,0
+IONS.US,D,20051020,000000,4.52,4.65,4.39,4.42,275407,0
+IONS.US,D,20051021,000000,4.39,4.52,4.29,4.33,247016,0
+IONS.US,D,20051024,000000,4.34,4.59,4.33,4.58,301269,0
+IONS.US,D,20051025,000000,4.57,4.57,4.45,4.53,161565,0
+IONS.US,D,20051026,000000,4.5,4.61,4.39,4.43,267515,0
+IONS.US,D,20051027,000000,4.4,4.48,4.2,4.2,206033,0
+IONS.US,D,20051028,000000,4.25,4.35,4.2,4.24,117317,0
+IONS.US,D,20051031,000000,4.22,4.4,4.21,4.34,268798,0
+IONS.US,D,20051101,000000,4.3,4.4,4.21,4.23,145171,0
+IONS.US,D,20051102,000000,4.23,4.52,4.23,4.5,343203,0
+IONS.US,D,20051103,000000,4.55,4.9,4.54,4.86,318908,0
+IONS.US,D,20051104,000000,4.85,4.89,4.63,4.78,183562,0
+IONS.US,D,20051107,000000,4.78,4.98,4.78,4.88,220869,0
+IONS.US,D,20051108,000000,4.83,4.99,4.81,4.85,158187,0
+IONS.US,D,20051109,000000,4.84,5.03,4.72,4.98,277170,0
+IONS.US,D,20051110,000000,4.96,5.06,4.83,5.01,314133,0
+IONS.US,D,20051111,000000,4.98,5.05,4.93,5,190152,0
+IONS.US,D,20051114,000000,4.95,5.05,4.91,4.96,487966,0
+IONS.US,D,20051115,000000,5,5,4.68,4.68,191204,0
+IONS.US,D,20051116,000000,4.67,4.8,4.51,4.54,203958,0
+IONS.US,D,20051117,000000,4.57,5,4.57,4.78,324744,0
+IONS.US,D,20051118,000000,4.81,4.99,4.81,4.98,285139,0
+IONS.US,D,20051121,000000,4.93,5.05,4.87,5.05,293072,0
+IONS.US,D,20051122,000000,5.05,5.07,4.96,5.04,218766,0
+IONS.US,D,20051123,000000,5,5.12,5,5.1,166874,0
+IONS.US,D,20051125,000000,5.12,5.17,5.03,5.08,104698,0
+IONS.US,D,20051128,000000,5.05,5.25,5.04,5.22,404012,0
+IONS.US,D,20051129,000000,5.27,5.36,5.2,5.3,379870,0
+IONS.US,D,20051130,000000,5.27,5.35,5.06,5.07,1138355,0
+IONS.US,D,20051201,000000,5.2,5.31,5.08,5.21,349548,0
+IONS.US,D,20051202,000000,5.17,5.3,5.13,5.28,372047,0
+IONS.US,D,20051205,000000,5.25,5.41,5.2,5.35,439662,0
+IONS.US,D,20051206,000000,5.35,5.35,5.2,5.24,436549,0
+IONS.US,D,20051207,000000,5.2,5.26,5.19,5.2,337169,0
+IONS.US,D,20051208,000000,5.2,5.25,5.13,5.21,440202,0
+IONS.US,D,20051209,000000,5.18,5.34,5.18,5.26,227915,0
+IONS.US,D,20051212,000000,5.25,5.4,5.2,5.23,197636,0
+IONS.US,D,20051213,000000,5.19,5.23,5.08,5.17,475132,0
+IONS.US,D,20051214,000000,5.2,5.32,5.15,5.22,306582,0
+IONS.US,D,20051215,000000,5.17,5.23,5.07,5.22,348487,0
+IONS.US,D,20051216,000000,5.32,5.4,5.17,5.27,783353,0
+IONS.US,D,20051219,000000,5.32,5.32,5.05,5.12,375816,0
+IONS.US,D,20051220,000000,5.15,5.35,5.1,5.21,249946,0
+IONS.US,D,20051221,000000,5.19,5.37,5.18,5.25,203239,0
+IONS.US,D,20051222,000000,5.22,5.41,5.19,5.39,325606,0
+IONS.US,D,20051223,000000,5.35,5.39,5.18,5.27,306024,0
+IONS.US,D,20051227,000000,5.2,5.28,5.19,5.2,244424,0
+IONS.US,D,20051228,000000,5.2,5.26,5.16,5.21,305389,0
+IONS.US,D,20051229,000000,5.17,5.25,5.15,5.2,234586,0
+IONS.US,D,20051230,000000,5.19,5.24,5.12,5.24,426812,0
+IONS.US,D,20060103,000000,5.29,5.29,5.11,5.25,346134,0
+IONS.US,D,20060104,000000,5.21,5.26,5.09,5.1,250947,0
+IONS.US,D,20060105,000000,5.12,5.22,5.11,5.21,267462,0
+IONS.US,D,20060106,000000,5.21,5.3,5.15,5.27,346302,0
+IONS.US,D,20060109,000000,5.24,5.4,5.21,5.39,229430,0
+IONS.US,D,20060110,000000,5.37,5.58,5.36,5.58,346870,0
+IONS.US,D,20060111,000000,5.51,5.69,5.42,5.45,488814,0
+IONS.US,D,20060112,000000,5.42,5.47,5.32,5.38,318069,0
+IONS.US,D,20060113,000000,5.41,5.45,5.3,5.45,272137,0
+IONS.US,D,20060117,000000,5.41,5.51,5.35,5.48,304867,0
+IONS.US,D,20060118,000000,5.42,5.54,5.36,5.54,346351,0
+IONS.US,D,20060119,000000,5.54,5.65,5.36,5.39,356686,0
+IONS.US,D,20060120,000000,5.43,5.49,5.23,5.3,450130,0
+IONS.US,D,20060123,000000,5.3,5.41,5.2,5.31,240566,0
+IONS.US,D,20060124,000000,5.35,5.37,5.24,5.32,257291,0
+IONS.US,D,20060125,000000,5.29,5.34,5.2,5.24,133158,0
+IONS.US,D,20060126,000000,5.24,5.55,5.21,5.5,363049,0
+IONS.US,D,20060127,000000,5.55,5.61,5.43,5.52,264215,0
+IONS.US,D,20060130,000000,5.56,5.56,5.37,5.42,238931,0
+IONS.US,D,20060131,000000,5.47,5.48,5.35,5.41,288319,0
+IONS.US,D,20060201,000000,5.5,5.65,5.44,5.62,273420,0
+IONS.US,D,20060202,000000,5.58,5.74,5.51,5.59,497593,0
+IONS.US,D,20060203,000000,5.58,5.67,5.47,5.59,184166,0
+IONS.US,D,20060206,000000,5.72,5.95,5.63,5.89,912159,0
+IONS.US,D,20060207,000000,6.22,6.34,5.58,5.59,2174784,0
+IONS.US,D,20060208,000000,5.64,5.96,5.51,5.95,497405,0
+IONS.US,D,20060209,000000,6.1,7,6.05,6.53,1675697,0
+IONS.US,D,20060210,000000,6.53,6.55,6.07,6.42,730902,0
+IONS.US,D,20060213,000000,6.43,6.55,6.24,6.39,383995,0
+IONS.US,D,20060214,000000,6.37,7.44,6.35,7.26,3336857,0
+IONS.US,D,20060215,000000,7.3,7.54,7.05,7.54,1469147,0
+IONS.US,D,20060216,000000,7.62,7.95,7.54,7.93,1602913,0
+IONS.US,D,20060217,000000,8,8.36,7.93,8.24,1796476,0
+IONS.US,D,20060221,000000,8.37,8.37,7.66,7.91,1977487,0
+IONS.US,D,20060222,000000,7.91,8,7.78,7.84,810919,0
+IONS.US,D,20060223,000000,7.84,7.9,7.66,7.88,786531,0
+IONS.US,D,20060224,000000,7.86,8.02,7.66,8.02,623433,0
+IONS.US,D,20060227,000000,8.1,8.23,8,8.19,637825,0
+IONS.US,D,20060228,000000,8.14,8.2,7.92,8.04,452738,0
+IONS.US,D,20060301,000000,8.04,8.2,7.94,8.14,358006,0
+IONS.US,D,20060302,000000,8.21,8.25,8.14,8.2,731328,0
+IONS.US,D,20060303,000000,8.21,8.26,7.88,7.95,726859,0
+IONS.US,D,20060306,000000,7.86,8.13,7.66,7.81,661821,0
+IONS.US,D,20060307,000000,7.74,8.01,7.6,7.98,557453,0
+IONS.US,D,20060308,000000,8,8.2,7.74,8.08,691155,0
+IONS.US,D,20060309,000000,7.96,8.04,7.75,7.93,726841,0
+IONS.US,D,20060310,000000,7.87,7.96,7.48,7.7,603818,0
+IONS.US,D,20060313,000000,7.77,7.92,7.69,7.71,652713,0
+IONS.US,D,20060314,000000,7.71,7.9,7.58,7.89,521827,0
+IONS.US,D,20060315,000000,7.99,8.2,7.93,7.98,520903,0
+IONS.US,D,20060316,000000,8.04,8.06,7.94,8.01,290655,0
+IONS.US,D,20060317,000000,8.05,8.21,7.91,8.15,915245,0
+IONS.US,D,20060320,000000,8.2,9.18,8.14,9.09,1991658,0
+IONS.US,D,20060321,000000,9.1,9.34,8.7,8.72,1495732,0
+IONS.US,D,20060322,000000,8.7,9.06,8.66,9.03,862391,0
+IONS.US,D,20060323,000000,9.04,9.12,8.8,8.92,479608,0
+IONS.US,D,20060324,000000,8.92,9,8.72,8.91,604385,0
+IONS.US,D,20060327,000000,8.91,8.93,8.67,8.71,623972,0
+IONS.US,D,20060328,000000,8.66,8.72,8.47,8.66,534343,0
+IONS.US,D,20060329,000000,8.68,8.84,8.58,8.83,406594,0
+IONS.US,D,20060330,000000,8.81,8.85,8.6,8.72,390815,0
+IONS.US,D,20060331,000000,8.79,9.2,8.74,9.01,1000503,0
+IONS.US,D,20060403,000000,9.08,9.11,8.72,8.76,523112,0
+IONS.US,D,20060404,000000,8.78,8.94,8.3,8.64,489355,0
+IONS.US,D,20060405,000000,8.65,8.89,8.58,8.78,262726,0
+IONS.US,D,20060406,000000,8.72,8.78,8.5,8.75,546359,0
+IONS.US,D,20060407,000000,8.78,8.9,8.6,8.63,498434,0
+IONS.US,D,20060410,000000,8.65,8.65,7.83,7.88,1398722,0
+IONS.US,D,20060411,000000,7.88,7.91,7.12,7.26,1732152,0
+IONS.US,D,20060412,000000,7.21,7.75,7.14,7.64,704319,0
+IONS.US,D,20060413,000000,7.64,7.85,7.51,7.76,277121,0
+IONS.US,D,20060417,000000,7.77,7.95,7.45,7.65,366829,0
+IONS.US,D,20060418,000000,7.67,7.82,7.4,7.6,618608,0
+IONS.US,D,20060419,000000,7.59,7.74,7.47,7.6,795268,0
+IONS.US,D,20060420,000000,7.63,7.84,7.58,7.63,641870,0
+IONS.US,D,20060421,000000,7.74,7.74,7.45,7.48,590867,0
+IONS.US,D,20060424,000000,7.52,7.87,7.52,7.65,337369,0
+IONS.US,D,20060425,000000,7.64,7.72,7.5,7.67,427124,0
+IONS.US,D,20060426,000000,7.7,7.73,7.5,7.56,250678,0
+IONS.US,D,20060427,000000,7.58,10.02,7.3,8.64,8407319,0
+IONS.US,D,20060428,000000,8.5,8.77,8.23,8.58,2471997,0
+IONS.US,D,20060501,000000,8.63,8.71,8.16,8.25,875781,0
+IONS.US,D,20060502,000000,8.35,8.6,8.06,8.14,784538,0
+IONS.US,D,20060503,000000,8.11,8.23,7.89,8.06,599798,0
+IONS.US,D,20060504,000000,8.03,8.4,7.89,8.34,504902,0
+IONS.US,D,20060505,000000,8.43,8.64,8.35,8.55,744883,0
+IONS.US,D,20060508,000000,8.55,8.56,8.26,8.38,393359,0
+IONS.US,D,20060509,000000,8.4,8.51,8.18,8.18,649095,0
+IONS.US,D,20060510,000000,8.18,8.19,7.97,8.14,390876,0
+IONS.US,D,20060511,000000,8.11,8.16,7.91,8,586907,0
+IONS.US,D,20060512,000000,7.94,7.96,7.5,7.76,996876,0
+IONS.US,D,20060515,000000,7.67,8.19,7.65,7.99,882716,0
+IONS.US,D,20060516,000000,8.01,8.01,7.65,7.69,371212,0
+IONS.US,D,20060517,000000,7.57,7.65,7.29,7.31,445416,0
+IONS.US,D,20060518,000000,7.3,7.57,7.02,7.18,396518,0
+IONS.US,D,20060519,000000,7.12,7.29,6.7,7.14,914516,0
+IONS.US,D,20060522,000000,7.07,7.21,6.87,7.17,561867,0
+IONS.US,D,20060523,000000,7.22,7.37,6.88,6.95,513308,0
+IONS.US,D,20060524,000000,6.89,7.06,6.61,6.85,434204,0
+IONS.US,D,20060525,000000,6.9,7.18,6.9,7.17,243450,0
+IONS.US,D,20060526,000000,7.22,7.3,7.02,7.04,344971,0
+IONS.US,D,20060530,000000,6.95,7.52,6.87,7.46,749397,0
+IONS.US,D,20060531,000000,7.3,7.89,7.16,7.82,1406982,0
+IONS.US,D,20060601,000000,8,8,7.39,7.55,687849,0
+IONS.US,D,20060602,000000,7.61,7.7,7.3,7.37,703170,0
+IONS.US,D,20060605,000000,7.35,7.63,7.2,7.22,628400,0
+IONS.US,D,20060606,000000,7.23,7.3,6.92,7.13,443974,0
+IONS.US,D,20060607,000000,7.13,7.38,7,7.01,294437,0
+IONS.US,D,20060608,000000,6.99,7.11,6.71,6.99,573866,0
+IONS.US,D,20060609,000000,7.04,7.13,6.78,6.8,329839,0
+IONS.US,D,20060612,000000,6.79,6.93,6.37,6.38,488044,0
+IONS.US,D,20060613,000000,6.45,6.65,6.24,6.25,467180,0
+IONS.US,D,20060614,000000,6.24,6.58,6.2,6.35,377767,0
+IONS.US,D,20060615,000000,6.4,6.75,6.4,6.7,303441,0
+IONS.US,D,20060616,000000,6.7,6.82,6.3,6.41,1584976,0
+IONS.US,D,20060619,000000,6.45,6.61,6.17,6.33,349137,0
+IONS.US,D,20060620,000000,6.34,6.43,6.24,6.29,234595,0
+IONS.US,D,20060621,000000,6.28,6.58,6.23,6.43,214833,0
+IONS.US,D,20060622,000000,6.4,6.43,6.25,6.34,164378,0
+IONS.US,D,20060623,000000,6.3,6.31,6.12,6.2,176341,0
+IONS.US,D,20060626,000000,6.24,6.33,6.1,6.22,279677,0
+IONS.US,D,20060627,000000,6.2,6.31,5.94,6.04,435016,0
+IONS.US,D,20060628,000000,6.04,6.1,5.76,5.8,537449,0
+IONS.US,D,20060629,000000,5.85,6.2,5.85,5.98,657666,0
+IONS.US,D,20060630,000000,5.97,6.05,5.94,6.05,738167,0
+IONS.US,D,20060703,000000,6.04,6.04,5.78,5.93,421569,0
+IONS.US,D,20060705,000000,5.93,6,5.57,5.93,518600,0
+IONS.US,D,20060706,000000,5.95,6.14,5.77,5.86,451879,0
+IONS.US,D,20060707,000000,5.84,6.14,5.8,5.8,297296,0
+IONS.US,D,20060710,000000,5.82,5.89,5.72,5.8,215551,0
+IONS.US,D,20060711,000000,5.74,6,5.74,5.98,277914,0
+IONS.US,D,20060712,000000,5.99,6.08,5.84,5.86,312554,0
+IONS.US,D,20060713,000000,5.82,6.01,5.68,5.87,510698,0
+IONS.US,D,20060714,000000,5.85,5.89,5.79,5.81,330088,0
+IONS.US,D,20060717,000000,5.79,6.05,5.79,5.96,432618,0
+IONS.US,D,20060718,000000,6,6.08,5.79,5.97,481779,0
+IONS.US,D,20060719,000000,5.95,6.18,5.93,6.13,461658,0
+IONS.US,D,20060720,000000,6.16,6.2,5.92,5.95,382187,0
+IONS.US,D,20060721,000000,5.91,5.97,5.81,5.88,293427,0
+IONS.US,D,20060724,000000,5.93,6.1,5.88,6.02,222766,0
+IONS.US,D,20060725,000000,6.04,6.15,5.94,6.05,357489,0
+IONS.US,D,20060726,000000,6.04,6.12,5.99,6.06,463091,0
+IONS.US,D,20060727,000000,6.12,6.19,6.01,6.08,337115,0
+IONS.US,D,20060728,000000,6.09,6.26,5.86,6.05,869723,0
+IONS.US,D,20060731,000000,6.06,6.15,5.9,6.01,408916,0
+IONS.US,D,20060801,000000,6,6.1,5.93,5.99,230216,0
+IONS.US,D,20060802,000000,6.06,6.28,6.03,6.15,384929,0
+IONS.US,D,20060803,000000,6.04,6.6,5.97,6.59,413806,0
+IONS.US,D,20060804,000000,6.69,6.83,6.51,6.64,412803,0
+IONS.US,D,20060807,000000,6.6,6.64,6.3,6.39,317030,0
+IONS.US,D,20060808,000000,6.39,6.56,6.16,6.17,263430,0
+IONS.US,D,20060809,000000,6.27,6.42,6.09,6.25,317390,0
+IONS.US,D,20060810,000000,6.16,6.38,6.1,6.35,166426,0
+IONS.US,D,20060811,000000,6.31,6.39,5.97,6.05,315105,0
+IONS.US,D,20060814,000000,6.11,6.36,6.11,6.17,202639,0
+IONS.US,D,20060815,000000,6.26,6.41,6.23,6.38,167320,0
+IONS.US,D,20060816,000000,6.45,6.62,6.38,6.58,270119,0
+IONS.US,D,20060817,000000,6.54,6.87,6.54,6.82,446851,0
+IONS.US,D,20060818,000000,7,7.04,6.88,7,578813,0
+IONS.US,D,20060821,000000,6.95,7.04,6.94,7,726422,0
+IONS.US,D,20060822,000000,7,7.23,7,7.1,229507,0
+IONS.US,D,20060823,000000,7.14,7.15,6.93,7.06,298766,0
+IONS.US,D,20060824,000000,7.05,7.22,6.99,7.14,181217,0
+IONS.US,D,20060825,000000,7.09,7.25,7.06,7.2,183908,0
+IONS.US,D,20060828,000000,7.2,7.24,6.98,7.04,587276,0
+IONS.US,D,20060829,000000,7.03,7.15,6.82,7.04,1314592,0
+IONS.US,D,20060830,000000,7.03,7.44,6.97,7.37,361348,0
+IONS.US,D,20060831,000000,7.42,7.71,7.39,7.64,415782,0
+IONS.US,D,20060901,000000,7.71,7.73,7.51,7.58,182186,0
+IONS.US,D,20060905,000000,7.62,7.73,7.51,7.56,294745,0
+IONS.US,D,20060906,000000,7.5,7.89,7.28,7.29,772864,0
+IONS.US,D,20060907,000000,7.24,7.48,7.08,7.41,427292,0
+IONS.US,D,20060908,000000,7.4,7.6,7.34,7.45,365153,0
+IONS.US,D,20060911,000000,7.38,7.38,6.89,6.9,464346,0
+IONS.US,D,20060912,000000,6.9,7.16,6.87,7.05,311556,0
+IONS.US,D,20060913,000000,7.08,7.33,7.04,7.31,229670,0
+IONS.US,D,20060914,000000,7.32,7.36,7.06,7.16,255517,0
+IONS.US,D,20060915,000000,7.21,7.41,7.11,7.28,660931,0
+IONS.US,D,20060918,000000,7.28,7.43,7.22,7.38,217155,0
+IONS.US,D,20060919,000000,7.36,7.5,7.16,7.48,316360,0
+IONS.US,D,20060920,000000,7.5,7.56,7.42,7.46,248754,0
+IONS.US,D,20060921,000000,7.51,7.53,7.18,7.26,157967,0
+IONS.US,D,20060922,000000,7.26,7.27,6.98,7.11,211990,0
+IONS.US,D,20060925,000000,7.09,7.35,7.01,7.28,251047,0
+IONS.US,D,20060926,000000,7.3,7.35,7.1,7.12,203556,0
+IONS.US,D,20060927,000000,7.1,7.45,7.1,7.42,359999,0
+IONS.US,D,20060928,000000,7.46,7.52,7.32,7.49,228157,0
+IONS.US,D,20060929,000000,7.46,7.56,7.16,7.18,414045,0
+IONS.US,D,20061002,000000,7.18,7.44,7.06,7.23,255205,0
+IONS.US,D,20061003,000000,7.23,7.39,7.11,7.18,314837,0
+IONS.US,D,20061004,000000,7.14,7.58,7.1,7.54,594713,0
+IONS.US,D,20061005,000000,7.57,7.82,7.49,7.8,402158,0
+IONS.US,D,20061006,000000,7.74,8.1,7.72,8.02,969057,0
+IONS.US,D,20061009,000000,8,8.77,8,8.72,1492699,0
+IONS.US,D,20061010,000000,8.77,8.77,8.34,8.45,506286,0
+IONS.US,D,20061011,000000,8.45,8.49,8.11,8.18,429335,0
+IONS.US,D,20061012,000000,8.19,8.63,8.18,8.63,414085,0
+IONS.US,D,20061013,000000,8.61,8.63,8.31,8.36,394736,0
+IONS.US,D,20061016,000000,8.39,8.63,8.25,8.52,438388,0
+IONS.US,D,20061017,000000,8.52,8.7,8.28,8.35,893682,0
+IONS.US,D,20061018,000000,8.42,8.67,8.32,8.67,1348002,0
+IONS.US,D,20061019,000000,8.68,9.21,8.56,9.13,2377263,0
+IONS.US,D,20061020,000000,9.15,9.15,8.57,8.91,979990,0
+IONS.US,D,20061023,000000,8.86,8.9,8.52,8.56,596616,0
+IONS.US,D,20061024,000000,8.58,8.58,8.25,8.42,665743,0
+IONS.US,D,20061025,000000,8.45,8.67,8.26,8.41,465793,0
+IONS.US,D,20061026,000000,8.49,8.65,8.37,8.57,518654,0
+IONS.US,D,20061027,000000,8.52,8.62,8.31,8.34,273077,0
+IONS.US,D,20061030,000000,8.27,8.39,8.06,8.25,438056,0
+IONS.US,D,20061031,000000,8.29,8.8,8.14,8.58,724715,0
+IONS.US,D,20061101,000000,8.75,8.78,8.2,8.22,483714,0
+IONS.US,D,20061102,000000,8.16,8.43,8.09,8.18,578842,0
+IONS.US,D,20061103,000000,8.39,8.49,8.03,8.17,589750,0
+IONS.US,D,20061106,000000,8.2,8.76,8.2,8.73,637752,0
+IONS.US,D,20061107,000000,8.71,9.12,8.71,9.11,842561,0
+IONS.US,D,20061108,000000,9.04,9.25,8.9,9.2,844469,0
+IONS.US,D,20061109,000000,10.19,10.64,9.95,10.19,4911326,0
+IONS.US,D,20061110,000000,10.28,10.49,9.96,10.38,1755012,0
+IONS.US,D,20061113,000000,13.54,14,12.26,12.43,24603018,0
+IONS.US,D,20061114,000000,12.49,12.49,11.2,11.32,6158923,0
+IONS.US,D,20061115,000000,11.09,11.19,10.53,10.84,7198394,0
+IONS.US,D,20061116,000000,10.89,10.98,10.47,10.5,2667833,0
+IONS.US,D,20061117,000000,10.27,10.85,10.25,10.82,4115777,0
+IONS.US,D,20061120,000000,10.88,11.15,10.7,10.98,2971452,0
+IONS.US,D,20061121,000000,10.94,11.03,10.6,10.76,1330181,0
+IONS.US,D,20061122,000000,10.74,10.9,10.65,10.74,817570,0
+IONS.US,D,20061124,000000,10.54,10.75,10.5,10.73,365935,0
+IONS.US,D,20061127,000000,10.85,10.92,10.06,10.2,1912286,0
+IONS.US,D,20061128,000000,10.29,10.3,9.78,10.04,2023572,0
+IONS.US,D,20061129,000000,10.14,10.5,10.13,10.27,2449812,0
+IONS.US,D,20061130,000000,10.25,10.33,10.06,10.19,951426,0
+IONS.US,D,20061201,000000,10.2,10.44,10.05,10.41,1637739,0
+IONS.US,D,20061204,000000,11.61,11.68,11.13,11.34,6771934,0
+IONS.US,D,20061205,000000,11.61,11.8,11.36,11.75,3866382,0
+IONS.US,D,20061206,000000,11.79,11.82,11.35,11.43,1258712,0
+IONS.US,D,20061207,000000,11.5,11.55,11.07,11.1,972793,0
+IONS.US,D,20061208,000000,11.14,12.3,10.87,12.13,5537781,0
+IONS.US,D,20061211,000000,12.53,12.64,12.02,12.49,3783413,0
+IONS.US,D,20061212,000000,12.4,12.5,12.06,12.3,1555502,0
+IONS.US,D,20061213,000000,12.34,12.36,12.1,12.21,1153226,0
+IONS.US,D,20061214,000000,12.21,12.49,12.06,12.08,1241650,0
+IONS.US,D,20061215,000000,12.17,12.35,12.01,12.04,1122050,0
+IONS.US,D,20061218,000000,12.06,12.36,12,12.15,1134807,0
+IONS.US,D,20061219,000000,12,12.06,11.6,11.77,1566528,0
+IONS.US,D,20061220,000000,11.77,11.99,11.75,11.81,577096,0
+IONS.US,D,20061221,000000,11.85,11.95,11.6,11.72,537297,0
+IONS.US,D,20061222,000000,11.67,11.7,11.5,11.57,349133,0
+IONS.US,D,20061226,000000,11.52,11.61,11.43,11.52,381086,0
+IONS.US,D,20061227,000000,11.54,11.7,11.4,11.67,514578,0
+IONS.US,D,20061228,000000,11.62,11.74,11.32,11.41,547253,0
+IONS.US,D,20061229,000000,11.47,11.54,11.06,11.12,818511,0
+IONS.US,D,20070103,000000,11.07,11.2,10.5,10.93,1447953,0
+IONS.US,D,20070104,000000,10.96,11.46,10.91,11.3,763215,0
+IONS.US,D,20070105,000000,11.21,11.38,11,11.32,1012383,0
+IONS.US,D,20070108,000000,11.22,11.3,11.11,11.16,628897,0
+IONS.US,D,20070109,000000,11.11,11.25,11,11.21,676322,0
+IONS.US,D,20070110,000000,11.12,11.37,11.11,11.33,645742,0
+IONS.US,D,20070111,000000,11.38,12.01,11.31,11.95,1157991,0
+IONS.US,D,20070112,000000,12.03,12.5,11.9,12.37,2202037,0
+IONS.US,D,20070116,000000,12.49,12.59,11.96,12.08,1210148,0
+IONS.US,D,20070117,000000,11.2,11.39,10.79,11.25,6428718,0
+IONS.US,D,20070118,000000,11.39,11.4,10.86,10.99,2938391,0
+IONS.US,D,20070119,000000,10.92,11.1,10.8,11.04,2610172,0
+IONS.US,D,20070122,000000,11.12,11.12,10.58,10.67,1299274,0
+IONS.US,D,20070123,000000,10.63,10.65,10.17,10.4,1700369,0
+IONS.US,D,20070124,000000,10.4,10.76,10.3,10.74,1494989,0
+IONS.US,D,20070125,000000,10.79,10.81,10.34,10.46,749908,0
+IONS.US,D,20070126,000000,10.6,10.6,10.1,10.43,828469,0
+IONS.US,D,20070129,000000,11.06,11.1,10.64,10.77,1594887,0
+IONS.US,D,20070130,000000,10.77,10.8,10.29,10.3,1716765,0
+IONS.US,D,20070131,000000,10.41,10.47,10.14,10.39,1170227,0
+IONS.US,D,20070201,000000,10.42,10.87,10.4,10.77,1422534,0
+IONS.US,D,20070202,000000,10.75,10.82,10.5,10.51,812573,0
+IONS.US,D,20070205,000000,10.5,10.82,10.45,10.5,785216,0
+IONS.US,D,20070206,000000,10.51,10.68,10.24,10.38,1561136,0
+IONS.US,D,20070207,000000,10.41,10.55,10.31,10.36,1021084,0
+IONS.US,D,20070208,000000,10.35,10.74,10.35,10.55,1649304,0
+IONS.US,D,20070209,000000,10.58,10.75,10.05,10.15,1620975,0
+IONS.US,D,20070212,000000,10.16,10.17,9.88,10.07,1086637,0
+IONS.US,D,20070213,000000,10.1,10.11,9.86,10.01,1546454,0
+IONS.US,D,20070214,000000,10.03,10.32,9.96,10.03,785119,0
+IONS.US,D,20070215,000000,10.09,10.3,9.92,10.24,1213493,0
+IONS.US,D,20070216,000000,10.27,10.27,10.02,10.07,854482,0
+IONS.US,D,20070220,000000,10.08,10.19,9.93,10.1,1252929,0
+IONS.US,D,20070221,000000,10.04,10.04,9.8,9.91,1160297,0
+IONS.US,D,20070222,000000,9.92,9.99,9.77,9.89,1116970,0
+IONS.US,D,20070223,000000,9.9,9.9,9.59,9.71,1103754,0
+IONS.US,D,20070226,000000,9.76,9.84,9.4,9.48,1495051,0
+IONS.US,D,20070227,000000,9.28,9.31,8.78,9,2385130,0
+IONS.US,D,20070228,000000,9.1,9.19,8.77,9.12,2525663,0
+IONS.US,D,20070301,000000,9.05,9.25,8.75,9.14,2790374,0
+IONS.US,D,20070302,000000,9.07,9.15,8.8,8.86,1917106,0
+IONS.US,D,20070305,000000,8.8,8.81,8.3,8.37,2438525,0
+IONS.US,D,20070306,000000,8.47,9.01,8.47,9.01,1855835,0
+IONS.US,D,20070307,000000,9.06,9.46,9.01,9.36,2547679,0
+IONS.US,D,20070308,000000,9.4,9.91,9.38,9.82,3381074,0
+IONS.US,D,20070309,000000,9.85,9.95,9.26,9.46,1643815,0
+IONS.US,D,20070312,000000,9.38,9.48,9.18,9.38,1230399,0
+IONS.US,D,20070313,000000,9.33,9.47,9.03,9.09,1768680,0
+IONS.US,D,20070314,000000,9.05,9.11,8.71,8.95,1503808,0
+IONS.US,D,20070315,000000,8.94,9.22,8.93,9.12,1093095,0
+IONS.US,D,20070316,000000,9.11,9.18,8.9,8.96,1122117,0
+IONS.US,D,20070319,000000,9.01,9.31,8.99,9.07,1001626,0
+IONS.US,D,20070320,000000,9.1,9.1,8.87,8.97,949557,0
+IONS.US,D,20070321,000000,9,9.59,8.9,9.59,1729187,0
+IONS.US,D,20070322,000000,10.25,10.46,10.07,10.25,3600038,0
+IONS.US,D,20070323,000000,10.3,10.6,10.11,10.14,2717208,0
+IONS.US,D,20070326,000000,10.59,10.8,9.85,9.86,5843321,0
+IONS.US,D,20070327,000000,10.06,10.08,9.58,9.62,3116283,0
+IONS.US,D,20070328,000000,9.53,9.72,9.37,9.61,1610025,0
+IONS.US,D,20070329,000000,9.72,9.79,9.36,9.43,1821597,0
+IONS.US,D,20070330,000000,9.4,9.5,9.12,9.27,3405970,0
+IONS.US,D,20070402,000000,9.32,9.52,9.15,9.22,1781476,0
+IONS.US,D,20070403,000000,9.26,9.43,9.21,9.4,1488340,0
+IONS.US,D,20070404,000000,9.37,9.68,9.26,9.68,1584162,0
+IONS.US,D,20070405,000000,9.7,9.73,9.42,9.67,1432193,0
+IONS.US,D,20070409,000000,9.75,10.13,9.69,10.11,2053899,0
+IONS.US,D,20070410,000000,10.12,10.24,9.69,9.71,1358215,0
+IONS.US,D,20070411,000000,9.75,9.81,9.39,9.61,1028734,0
+IONS.US,D,20070412,000000,9.59,9.79,9.4,9.79,810003,0
+IONS.US,D,20070413,000000,9.74,9.83,9.6,9.75,533680,0
+IONS.US,D,20070416,000000,9.75,10,9.72,9.88,761065,0
+IONS.US,D,20070417,000000,9.86,10,9.63,9.67,812722,0
+IONS.US,D,20070418,000000,9.6,9.69,9.49,9.66,811293,0
+IONS.US,D,20070419,000000,9.57,9.87,9.47,9.66,815378,0
+IONS.US,D,20070420,000000,9.65,9.86,9.46,9.48,898323,0
+IONS.US,D,20070423,000000,9.45,9.7,9.45,9.6,915560,0
+IONS.US,D,20070424,000000,9.65,9.97,9.51,9.92,1339267,0
+IONS.US,D,20070425,000000,10,10.58,9.76,10.25,3035977,0
+IONS.US,D,20070426,000000,10.25,10.39,10.06,10.3,1302488,0
+IONS.US,D,20070427,000000,10.25,10.3,10.12,10.19,920931,0
+IONS.US,D,20070430,000000,10.16,10.37,10.06,10.23,1018643,0
+IONS.US,D,20070501,000000,10.18,10.18,9.61,9.92,1302692,0
+IONS.US,D,20070502,000000,9.9,10.28,9.73,10.22,1415529,0
+IONS.US,D,20070503,000000,10.12,10.24,9.9,9.91,712355,0
+IONS.US,D,20070504,000000,9.95,10.11,9.84,10,914793,0
+IONS.US,D,20070507,000000,9.98,10.07,9.89,9.95,621673,0
+IONS.US,D,20070508,000000,9.86,9.98,9.71,9.91,880086,0
+IONS.US,D,20070509,000000,10.48,10.5,10.03,10.24,2751306,0
+IONS.US,D,20070510,000000,10.25,10.25,9.8,9.85,1401834,0
+IONS.US,D,20070511,000000,9.97,10.04,9.72,9.88,1293135,0
+IONS.US,D,20070514,000000,9.91,10,9.62,9.65,1989815,0
+IONS.US,D,20070515,000000,9.62,9.86,9.53,9.6,1435672,0
+IONS.US,D,20070516,000000,9.69,9.86,9.58,9.86,1436828,0
+IONS.US,D,20070517,000000,10.04,10.09,9.8,9.89,1648106,0
+IONS.US,D,20070518,000000,9.94,10.04,9.76,9.94,1343638,0
+IONS.US,D,20070521,000000,10.09,10.16,9.82,10.07,1225168,0
+IONS.US,D,20070522,000000,10.03,10.12,9.89,9.93,1019659,0
+IONS.US,D,20070523,000000,9.96,10.1,9.91,10.04,1389527,0
+IONS.US,D,20070524,000000,10.08,10.08,9.67,9.7,1009133,0
+IONS.US,D,20070525,000000,9.76,9.97,9.7,9.94,1072320,0
+IONS.US,D,20070529,000000,9.96,10.03,9.86,10,810277,0
+IONS.US,D,20070530,000000,9.89,10.18,9.77,10.14,1668123,0
+IONS.US,D,20070531,000000,10.08,10.22,9.92,10.06,1398029,0
+IONS.US,D,20070601,000000,10.08,10.16,9.92,9.99,717752,0
+IONS.US,D,20070604,000000,10,10.02,9.77,9.88,994622,0
+IONS.US,D,20070605,000000,9.87,9.87,9.58,9.67,1404373,0
+IONS.US,D,20070606,000000,9.58,9.65,9.48,9.54,1232099,0
+IONS.US,D,20070607,000000,9.47,9.48,9.01,9.16,1542273,0
+IONS.US,D,20070608,000000,9.12,9.36,8.98,9.16,1506849,0
+IONS.US,D,20070611,000000,9.16,9.28,9,9.01,1475824,0
+IONS.US,D,20070612,000000,9.02,9.04,8.79,8.86,1414961,0
+IONS.US,D,20070613,000000,8.88,9.06,8.79,8.99,1043301,0
+IONS.US,D,20070614,000000,9.03,9.09,8.92,8.95,1070718,0
+IONS.US,D,20070615,000000,9.1,9.34,9,9.31,2037662,0
+IONS.US,D,20070618,000000,9.31,9.34,8.95,8.98,1519629,0
+IONS.US,D,20070619,000000,8.9,9.25,8.9,9.13,2703554,0
+IONS.US,D,20070620,000000,9.17,9.66,9.17,9.33,1508841,0
+IONS.US,D,20070621,000000,9.33,9.63,9.22,9.61,1685169,0
+IONS.US,D,20070622,000000,9.57,9.57,9.42,9.53,2888711,0
+IONS.US,D,20070625,000000,9.52,9.52,9.03,9.19,1479567,0
+IONS.US,D,20070626,000000,9.23,9.28,9.07,9.14,771895,0
+IONS.US,D,20070627,000000,9.19,9.68,9.16,9.65,1386353,0
+IONS.US,D,20070628,000000,9.66,9.87,9.65,9.81,1654709,0
+IONS.US,D,20070629,000000,9.74,10,9.63,9.68,1078855,0
+IONS.US,D,20070702,000000,9.75,9.81,9.62,9.77,564800,0
+IONS.US,D,20070703,000000,9.78,10.01,9.72,10,763657,0
+IONS.US,D,20070705,000000,10,10.2,9.95,10.05,1540804,0
+IONS.US,D,20070706,000000,10.08,10.19,10.01,10.07,819116,0
+IONS.US,D,20070709,000000,10.6,11.9,10.48,11.8,5520040,0
+IONS.US,D,20070710,000000,11.89,12.23,11.53,11.64,5218350,0
+IONS.US,D,20070711,000000,11.7,11.84,11.25,11.45,2152273,0
+IONS.US,D,20070712,000000,11.54,11.97,11.5,11.96,2166753,0
+IONS.US,D,20070713,000000,11.9,11.94,11.7,11.77,1306409,0
+IONS.US,D,20070716,000000,11.71,11.72,11.11,11.13,1745483,0
+IONS.US,D,20070717,000000,11.18,11.29,10.9,10.91,1389480,0
+IONS.US,D,20070718,000000,10.9,11.07,10.65,10.94,1292581,0
+IONS.US,D,20070719,000000,11.33,11.63,11.24,11.52,2113435,0
+IONS.US,D,20070720,000000,11.49,11.52,10.89,11.04,1668492,0
+IONS.US,D,20070723,000000,11,11.19,10.84,10.85,1163407,0
+IONS.US,D,20070724,000000,10.77,10.95,10.41,10.43,1355027,0
+IONS.US,D,20070725,000000,10.51,10.58,10.1,10.44,1218548,0
+IONS.US,D,20070726,000000,10.22,10.39,9.91,10.06,1349487,0
+IONS.US,D,20070727,000000,10.02,10.15,9.94,9.99,1555563,0
+IONS.US,D,20070730,000000,10.14,10.22,9.98,10.14,1713827,0
+IONS.US,D,20070731,000000,10.45,10.57,10.09,10.41,1737247,0
+IONS.US,D,20070801,000000,10.38,10.47,10,10.23,1398550,0
+IONS.US,D,20070802,000000,10.23,10.33,9.93,10.08,1419437,0
+IONS.US,D,20070803,000000,10.06,10.18,9.7,9.74,1395363,0
+IONS.US,D,20070806,000000,9.88,10.33,9.52,10.33,1477411,0
+IONS.US,D,20070807,000000,10.21,10.95,10.2,10.69,1366007,0
+IONS.US,D,20070808,000000,10.95,11.53,10.91,11.37,2915632,0
+IONS.US,D,20070809,000000,10.83,12.1,10.83,11.76,2471311,0
+IONS.US,D,20070810,000000,11.55,11.6,10.95,11.08,2099245,0
+IONS.US,D,20070813,000000,11.35,11.75,11.12,11.58,1672748,0
+IONS.US,D,20070814,000000,11.68,11.83,11.22,11.42,1258347,0
+IONS.US,D,20070815,000000,11.4,11.73,11.16,11.35,1740533,0
+IONS.US,D,20070816,000000,11.25,11.65,10.94,11.65,1658993,0
+IONS.US,D,20070817,000000,11.99,12.08,11.54,11.9,1725451,0
+IONS.US,D,20070820,000000,11.97,12.37,11.76,12.24,2349301,0
+IONS.US,D,20070821,000000,12.33,12.88,12.24,12.86,1986765,0
+IONS.US,D,20070822,000000,12.87,13,12.5,12.72,1357920,0
+IONS.US,D,20070823,000000,12.79,12.79,12.3,12.58,1800601,0
+IONS.US,D,20070824,000000,12.51,12.72,12.41,12.67,781361,0
+IONS.US,D,20070827,000000,12.66,12.76,12.39,12.47,586802,0
+IONS.US,D,20070828,000000,12.36,12.41,11.88,11.96,844601,0
+IONS.US,D,20070829,000000,12.05,12.34,11.92,12.27,1527466,0
+IONS.US,D,20070830,000000,12.13,12.35,12.04,12.17,1024803,0
+IONS.US,D,20070831,000000,12.31,12.45,12.17,12.34,987139,0
+IONS.US,D,20070904,000000,12.3,12.74,12.27,12.73,1089182,0
+IONS.US,D,20070905,000000,12.62,12.73,12.43,12.47,1114281,0
+IONS.US,D,20070906,000000,12.46,12.83,12.46,12.74,792118,0
+IONS.US,D,20070907,000000,12.54,12.89,12.4,12.74,1387880,0
+IONS.US,D,20070910,000000,12.77,12.94,12.55,12.74,1232145,0
+IONS.US,D,20070911,000000,12.77,13.2,12.7,12.9,2115214,0
+IONS.US,D,20070912,000000,12.89,12.97,12.74,12.76,1079193,0
+IONS.US,D,20070913,000000,13.66,13.75,13.28,13.3,5204254,0
+IONS.US,D,20070914,000000,13.29,14.44,13.1,14.13,4519402,0
+IONS.US,D,20070917,000000,14.19,14.2,13.64,14,2661936,0
+IONS.US,D,20070918,000000,14.02,14.44,13.91,14.38,2285078,0
+IONS.US,D,20070919,000000,14.55,14.72,14.51,14.61,2056135,0
+IONS.US,D,20070920,000000,14.76,14.81,14.27,14.47,1333841,0
+IONS.US,D,20070921,000000,14.61,15.04,14.5,14.91,2984923,0
+IONS.US,D,20070924,000000,15.09,15.11,14.48,14.55,1496921,0
+IONS.US,D,20070925,000000,14.5,14.92,14.48,14.77,1779214,0
+IONS.US,D,20070926,000000,14.99,15.3,14.83,15.1,1235728,0
+IONS.US,D,20070927,000000,15.31,15.5,15.22,15.35,1586651,0
+IONS.US,D,20070928,000000,15.35,15.52,14.9,14.97,1689547,0
+IONS.US,D,20071001,000000,14.95,15.37,14.88,15.26,1513038,0
+IONS.US,D,20071002,000000,15.32,15.52,15.26,15.49,1538857,0
+IONS.US,D,20071003,000000,15.35,15.95,15.3,15.75,1774502,0
+IONS.US,D,20071004,000000,15.94,15.96,15.23,15.49,1759281,0
+IONS.US,D,20071005,000000,15.7,16.12,15.7,16,1519393,0
+IONS.US,D,20071008,000000,16.19,17.08,16.16,16.64,3551910,0
+IONS.US,D,20071009,000000,16.7,17.15,16.35,16.39,5798491,0
+IONS.US,D,20071010,000000,16.23,16.48,15.44,15.86,2819605,0
+IONS.US,D,20071011,000000,16.02,16.9,16.01,16.48,3141700,0
+IONS.US,D,20071012,000000,16.79,17.15,16.52,16.83,2315073,0
+IONS.US,D,20071015,000000,16.96,17.37,16.89,17.37,1993531,0
+IONS.US,D,20071016,000000,17.37,17.75,17.14,17.64,2421086,0
+IONS.US,D,20071017,000000,17.84,17.9,17,17.54,1580316,0
+IONS.US,D,20071018,000000,17.45,17.9,17.4,17.61,2108066,0
+IONS.US,D,20071019,000000,17.59,17.64,16.71,16.89,1545651,0
+IONS.US,D,20071022,000000,16.63,17,16.12,16.9,1408453,0
+IONS.US,D,20071023,000000,17.07,17.47,17,17.46,1052899,0
+IONS.US,D,20071024,000000,17.4,17.73,16.95,17.7,1441307,0
+IONS.US,D,20071025,000000,17.8,17.88,17.29,17.34,1581199,0
+IONS.US,D,20071026,000000,17.4,17.65,17.37,17.38,855409,0
+IONS.US,D,20071029,000000,17.39,17.46,17.03,17.19,836711,0
+IONS.US,D,20071030,000000,17.01,17.35,16.62,16.66,1502035,0
+IONS.US,D,20071031,000000,16.85,17.7,16.75,17.62,2362001,0
+IONS.US,D,20071101,000000,17.31,17.44,16.76,16.77,1586146,0
+IONS.US,D,20071102,000000,17.05,17.21,16.79,16.87,1171040,0
+IONS.US,D,20071105,000000,16.75,17.14,16.32,16.57,960597,0
+IONS.US,D,20071106,000000,16.56,17.22,16.49,17.21,986666,0
+IONS.US,D,20071107,000000,17,17.11,16.38,16.38,999237,0
+IONS.US,D,20071108,000000,16.72,16.72,15.4,15.84,2484312,0
+IONS.US,D,20071109,000000,15.69,15.75,15.16,15.4,1347422,0
+IONS.US,D,20071112,000000,15.24,16.3,15.2,15.61,1436258,0
+IONS.US,D,20071113,000000,15.9,16.24,15.8,16.06,3498704,0
+IONS.US,D,20071114,000000,16.1,16.26,15.8,16.08,2401083,0
+IONS.US,D,20071115,000000,16.04,16.61,16.03,16.44,2460600,0
+IONS.US,D,20071116,000000,16.45,16.89,16.25,16.75,2942718,0
+IONS.US,D,20071119,000000,16.62,16.67,16.28,16.52,2080005,0
+IONS.US,D,20071120,000000,16.55,17.1,16.53,17.08,3338505,0
+IONS.US,D,20071121,000000,16.95,16.95,16.34,16.5,1473733,0
+IONS.US,D,20071123,000000,16.67,17.04,16.66,16.94,441323,0
+IONS.US,D,20071126,000000,16.93,17.48,16.83,17.06,2343780,0
+IONS.US,D,20071127,000000,17.24,17.56,17.14,17.56,2196907,0
+IONS.US,D,20071128,000000,17.57,18.23,17.45,17.48,4431338,0
+IONS.US,D,20071129,000000,17.6,17.79,17.31,17.53,2730980,0
+IONS.US,D,20071130,000000,17.7,18.21,17.63,17.69,3474820,0
+IONS.US,D,20071203,000000,17.91,18.13,17.6,17.68,2712754,0
+IONS.US,D,20071204,000000,17.61,17.63,16.73,17.02,2955873,0
+IONS.US,D,20071205,000000,17.29,17.29,16.91,17.18,1079719,0
+IONS.US,D,20071206,000000,17.04,17.33,16.6,17.33,1233673,0
+IONS.US,D,20071207,000000,17.24,17.28,16.74,16.8,1078469,0
+IONS.US,D,20071210,000000,16.81,17.48,16.76,17.36,897626,0
+IONS.US,D,20071211,000000,17.41,17.65,16.9,16.9,1406339,0
+IONS.US,D,20071212,000000,17.72,17.73,16.76,16.95,1171265,0
+IONS.US,D,20071213,000000,17.03,17.14,16.64,17.04,1134830,0
+IONS.US,D,20071214,000000,16.78,17.18,16.43,16.47,932712,0
+IONS.US,D,20071217,000000,16.44,16.46,15.55,15.6,2654526,0
+IONS.US,D,20071218,000000,15.79,16,15.29,15.65,1810465,0
+IONS.US,D,20071219,000000,15.7,16.11,15.6,15.81,960927,0
+IONS.US,D,20071220,000000,15.85,16.08,15.6,16.08,2640853,0
+IONS.US,D,20071221,000000,16.3,16.43,16,16.26,1558870,0
+IONS.US,D,20071224,000000,16.32,16.51,16.17,16.51,332551,0
+IONS.US,D,20071226,000000,16.44,16.88,16.32,16.59,838532,0
+IONS.US,D,20071227,000000,16.59,16.75,16.1,16.1,648230,0
+IONS.US,D,20071228,000000,16.33,16.48,16.04,16.24,611597,0
+IONS.US,D,20071231,000000,16.1,16.17,15.65,15.75,1164614,0
+IONS.US,D,20080102,000000,15.85,16,15.24,15.38,1266710,0
+IONS.US,D,20080103,000000,15.43,15.53,14.93,15.12,1178247,0
+IONS.US,D,20080104,000000,15.01,15.3,14.9,15.02,1483181,0
+IONS.US,D,20080107,000000,15.06,15.2,12.7,14.58,8122263,0
+IONS.US,D,20080108,000000,19.77,20.15,18.34,18.58,23325489,0
+IONS.US,D,20080109,000000,18.57,18.89,16.51,16.61,7330270,0
+IONS.US,D,20080110,000000,16.93,17.84,16.75,17.4,4517799,0
+IONS.US,D,20080111,000000,17.3,17.8,17,17.1,1751891,0
+IONS.US,D,20080114,000000,17.32,17.5,16.65,16.69,2297576,0
+IONS.US,D,20080115,000000,16.5,16.93,16.38,16.6,1547919,0
+IONS.US,D,20080116,000000,16.6,16.97,16.19,16.41,2444623,0
+IONS.US,D,20080117,000000,16.51,16.8,16.25,16.48,2046509,0
+IONS.US,D,20080118,000000,16.49,16.58,15.75,15.78,2127794,0
+IONS.US,D,20080122,000000,14.91,15.85,14.8,15.57,1899998,0
+IONS.US,D,20080123,000000,15.22,15.78,14.59,15.29,2931920,0
+IONS.US,D,20080124,000000,15.37,15.53,15.05,15.24,1800051,0
+IONS.US,D,20080125,000000,15.3,15.67,15,15.19,1024514,0
+IONS.US,D,20080128,000000,15.13,15.16,14.88,15.15,1553898,0
+IONS.US,D,20080129,000000,15.25,15.73,15.07,15.53,1382601,0
+IONS.US,D,20080130,000000,15.52,15.77,15,15.14,1213080,0
+IONS.US,D,20080131,000000,15.48,15.92,15.19,15.6,2696588,0
+IONS.US,D,20080201,000000,15.93,16.07,15.56,15.97,1900601,0
+IONS.US,D,20080204,000000,15.99,16.18,15.55,16.02,1259419,0
+IONS.US,D,20080205,000000,15.88,16.54,15.52,15.6,1471998,0
+IONS.US,D,20080206,000000,15.89,15.95,15.23,15.24,997644,0
+IONS.US,D,20080207,000000,15.53,15.71,15.12,15.5,1194987,0
+IONS.US,D,20080208,000000,15.47,15.47,14.8,14.84,1522821,0
+IONS.US,D,20080211,000000,14.84,15.44,14.78,15.15,1074652,0
+IONS.US,D,20080212,000000,15.2,15.57,15.1,15.28,1053440,0
+IONS.US,D,20080213,000000,15.46,15.48,15.23,15.47,901766,0
+IONS.US,D,20080214,000000,15.49,15.79,14.93,14.93,982030,0
+IONS.US,D,20080215,000000,15,15.27,14.85,14.97,1068139,0
+IONS.US,D,20080219,000000,15.3,15.35,14.99,15.08,1098650,0
+IONS.US,D,20080220,000000,15.03,15.09,14.36,14.49,1527568,0
+IONS.US,D,20080221,000000,14.55,14.82,13.97,14.08,1280375,0
+IONS.US,D,20080222,000000,14.07,14.21,13.5,13.95,1480941,0
+IONS.US,D,20080225,000000,13.9,14.75,13.83,14.68,1595838,0
+IONS.US,D,20080226,000000,14.6,15.46,14.6,14.8,1579387,0
+IONS.US,D,20080227,000000,14.66,15.49,14.66,15.44,1692385,0
+IONS.US,D,20080228,000000,15.26,15.39,14.72,14.87,1084113,0
+IONS.US,D,20080229,000000,14.63,14.8,14.26,14.4,913643,0
+IONS.US,D,20080303,000000,14.58,14.88,14.23,14.52,895338,0
+IONS.US,D,20080304,000000,14.39,15.42,14.22,15.27,1676029,0
+IONS.US,D,20080305,000000,15.39,15.71,15.2,15.54,1809507,0
+IONS.US,D,20080306,000000,15.43,15.47,14.61,14.65,1253698,0
+IONS.US,D,20080307,000000,14.5,15.07,14.06,14.49,1589375,0
+IONS.US,D,20080310,000000,14.51,14.63,13.38,13.44,2055051,0
+IONS.US,D,20080311,000000,13.61,13.95,12.93,13.45,2190829,0
+IONS.US,D,20080312,000000,13.72,14.39,13.45,13.78,1735187,0
+IONS.US,D,20080313,000000,13.9,14.23,13.21,14,2340739,0
+IONS.US,D,20080314,000000,14,14.27,13.38,13.81,2177446,0
+IONS.US,D,20080317,000000,13.16,13.87,13.11,13.37,2193789,0
+IONS.US,D,20080318,000000,13.52,14.11,13.15,14.11,1823270,0
+IONS.US,D,20080319,000000,14.11,14.49,13.96,14.2,1557776,0
+IONS.US,D,20080320,000000,14.34,14.66,13.9,14.62,2491838,0
+IONS.US,D,20080324,000000,14.66,15.15,14.61,14.92,2203214,0
+IONS.US,D,20080325,000000,14.95,15.09,14.75,15,970734,0
+IONS.US,D,20080326,000000,14.89,15.11,14.27,14.76,1088267,0
+IONS.US,D,20080327,000000,14.67,15.05,14.67,14.73,655776,0
+IONS.US,D,20080328,000000,15.06,15.06,14.36,14.47,842107,0
+IONS.US,D,20080331,000000,14.43,14.43,14,14.11,2036830,0
+IONS.US,D,20080401,000000,14.37,15.59,14.2,15.46,2410093,0
+IONS.US,D,20080402,000000,15.49,15.63,15.07,15.18,1129918,0
+IONS.US,D,20080403,000000,15.07,15.5,14.92,15.21,1325366,0
+IONS.US,D,20080404,000000,15.28,15.6,15.01,15.45,1169483,0
+IONS.US,D,20080407,000000,15.5,16.11,15.47,15.77,1353448,0
+IONS.US,D,20080408,000000,15.75,15.9,15.48,15.57,678955,0
+IONS.US,D,20080409,000000,15.56,16,15.56,15.89,1250815,0
+IONS.US,D,20080410,000000,15.89,16.94,15.81,16.79,2080784,0
+IONS.US,D,20080411,000000,16.58,16.61,15.95,16.17,1128236,0
+IONS.US,D,20080414,000000,16.13,16.56,15.97,16.22,1114981,0
+IONS.US,D,20080415,000000,16.26,16.33,15.75,15.98,877596,0
+IONS.US,D,20080416,000000,16.11,16.54,15.76,16.53,1535830,0
+IONS.US,D,20080417,000000,17.16,17.77,17,17.38,2598434,0
+IONS.US,D,20080418,000000,17.01,17.07,16.68,16.89,2128239,0
+IONS.US,D,20080421,000000,16.74,16.75,16.36,16.57,1111567,0
+IONS.US,D,20080422,000000,16.46,16.52,16.15,16.42,792169,0
+IONS.US,D,20080423,000000,16.44,16.91,16.28,16.78,856448,0
+IONS.US,D,20080424,000000,16.75,17,16.36,16.8,850483,0
+IONS.US,D,20080425,000000,11.85,13.84,11.68,11.99,15955279,0
+IONS.US,D,20080428,000000,12.25,12.8,12.1,12.58,3516802,0
+IONS.US,D,20080429,000000,12.52,12.57,11.97,12.11,2746409,0
+IONS.US,D,20080430,000000,11.99,12.23,11.7,11.78,2457036,0
+IONS.US,D,20080501,000000,11.8,12.15,11.76,12.12,1407000,0
+IONS.US,D,20080502,000000,12.2,12.3,11.91,11.91,1779552,0
+IONS.US,D,20080505,000000,11.99,12.04,11.58,11.75,2173535,0
+IONS.US,D,20080506,000000,11.66,11.77,11.25,11.68,2317643,0
+IONS.US,D,20080507,000000,11.72,12.1,10.91,11.14,3207710,0
+IONS.US,D,20080508,000000,11.14,11.5,11.1,11.26,1718397,0
+IONS.US,D,20080509,000000,11.12,11.85,11.11,11.77,2453904,0
+IONS.US,D,20080512,000000,12,12.78,11.98,12.64,2704351,0
+IONS.US,D,20080513,000000,12.7,13.12,12.52,12.86,2155863,0
+IONS.US,D,20080514,000000,12.86,13.18,12.76,12.88,2290306,0
+IONS.US,D,20080515,000000,12.88,13.09,12.69,12.72,1889347,0
+IONS.US,D,20080516,000000,12.81,13.06,12.7,12.89,1417740,0
+IONS.US,D,20080519,000000,12.83,13.15,12.75,12.86,1028678,0
+IONS.US,D,20080520,000000,12.78,13.12,12.78,12.95,868928,0
+IONS.US,D,20080521,000000,13.01,13.25,12.58,12.69,785981,0
+IONS.US,D,20080522,000000,12.69,12.88,12.6,12.71,665908,0
+IONS.US,D,20080523,000000,12.65,12.79,12.49,12.64,701038,0
+IONS.US,D,20080527,000000,12.68,13.38,12.68,13.37,1494199,0
+IONS.US,D,20080528,000000,13.48,13.77,13.4,13.64,1419481,0
+IONS.US,D,20080529,000000,13.57,14.1,13.57,14.08,1547758,0
+IONS.US,D,20080530,000000,14.07,14.94,13.77,14.14,1976665,0
+IONS.US,D,20080602,000000,14.2,14.41,13.76,13.99,831759,0
+IONS.US,D,20080603,000000,14.07,14.2,13.62,13.97,936326,0
+IONS.US,D,20080604,000000,13.89,14.11,13.72,13.84,807243,0
+IONS.US,D,20080605,000000,13.85,14.91,13.85,14.87,1440311,0
+IONS.US,D,20080606,000000,14.74,15.44,14.53,15.18,1712768,0
+IONS.US,D,20080609,000000,15.13,15.13,14.35,14.51,1495178,0
+IONS.US,D,20080610,000000,14.43,15.09,14.4,14.97,1588792,0
+IONS.US,D,20080611,000000,14.96,15.05,14.56,14.56,736917,0
+IONS.US,D,20080612,000000,14.69,15,14.31,14.39,902751,0
+IONS.US,D,20080613,000000,14.52,14.89,14.45,14.89,599971,0
+IONS.US,D,20080616,000000,14.85,14.98,14.59,14.8,850726,0
+IONS.US,D,20080617,000000,14.8,14.8,14.41,14.5,553454,0
+IONS.US,D,20080618,000000,14.49,14.58,14.14,14.34,796437,0
+IONS.US,D,20080619,000000,14.33,14.78,14.16,14.76,760025,0
+IONS.US,D,20080620,000000,14.66,14.8,14.07,14.47,1557584,0
+IONS.US,D,20080623,000000,14.58,14.59,14,14.03,891379,0
+IONS.US,D,20080624,000000,13.79,14.3,13.55,14.18,1534579,0
+IONS.US,D,20080625,000000,14.21,14.29,13.85,13.95,1203582,0
+IONS.US,D,20080626,000000,13.8,14.08,13.61,13.76,769836,0
+IONS.US,D,20080627,000000,13.57,14,13.57,13.8,1771391,0
+IONS.US,D,20080630,000000,13.82,14.12,13.08,13.63,1549158,0
+IONS.US,D,20080701,000000,13.63,13.94,13.42,13.88,1743813,0
+IONS.US,D,20080702,000000,13.84,13.99,13.65,13.71,1450297,0
+IONS.US,D,20080703,000000,13.94,14.25,13.61,14.24,1049939,0
+IONS.US,D,20080707,000000,14.35,14.37,13.64,13.88,1007536,0
+IONS.US,D,20080708,000000,13.87,14.46,13.71,14.46,1064553,0
+IONS.US,D,20080709,000000,14.44,14.6,14.24,14.36,1532308,0
+IONS.US,D,20080710,000000,14.46,14.55,14.13,14.36,831768,0
+IONS.US,D,20080711,000000,14.17,14.85,14.06,14.81,964829,0
+IONS.US,D,20080714,000000,14.85,14.91,14.36,14.53,824553,0
+IONS.US,D,20080715,000000,14.32,15.06,14.21,15,1833688,0
+IONS.US,D,20080716,000000,14.94,15.11,14.7,14.86,1031570,0
+IONS.US,D,20080717,000000,14.95,15.24,14.84,15.21,1159791,0
+IONS.US,D,20080718,000000,15.14,15.23,14.77,15,756391,0
+IONS.US,D,20080721,000000,15.17,15.46,15.01,15.32,1444014,0
+IONS.US,D,20080722,000000,15.23,16.36,15,16.24,2549574,0
+IONS.US,D,20080723,000000,16.16,16.38,15.96,15.98,1377888,0
+IONS.US,D,20080724,000000,16.09,16.62,16.03,16.34,1349493,0
+IONS.US,D,20080725,000000,16.47,16.5,15.93,16.42,1127759,0
+IONS.US,D,20080728,000000,16.38,16.48,16.2,16.34,809184,0
+IONS.US,D,20080729,000000,16.42,16.57,16.1,16.52,1037267,0
+IONS.US,D,20080730,000000,16.61,16.61,16,16.29,1150727,0
+IONS.US,D,20080731,000000,16.26,17.21,16.18,17.13,1627413,0
+IONS.US,D,20080801,000000,17.06,17.63,16.9,17.46,1891408,0
+IONS.US,D,20080804,000000,17.49,17.64,17.24,17.43,1474105,0
+IONS.US,D,20080805,000000,17.25,17.53,17.04,17.53,1086559,0
+IONS.US,D,20080806,000000,17.53,17.56,17.05,17.33,907366,0
+IONS.US,D,20080807,000000,17.62,17.65,16.01,16.16,2091151,0
+IONS.US,D,20080808,000000,16.95,17.89,16.41,17.78,2954514,0
+IONS.US,D,20080811,000000,17.65,19.04,17.65,18.95,3043978,0
+IONS.US,D,20080812,000000,19.05,19.05,18.58,18.79,1329213,0
+IONS.US,D,20080813,000000,18.68,19.05,18.03,19.01,1209585,0
+IONS.US,D,20080814,000000,18.94,19.29,18.79,19,1894097,0
+IONS.US,D,20080815,000000,19.2,19.25,18.75,19.08,1222872,0
+IONS.US,D,20080818,000000,19.05,19.05,18.42,18.71,963528,0
+IONS.US,D,20080819,000000,18.51,18.76,18.11,18.15,773699,0
+IONS.US,D,20080820,000000,18.22,18.49,17.74,17.94,976335,0
+IONS.US,D,20080821,000000,17.78,18.13,17.46,17.95,712731,0
+IONS.US,D,20080822,000000,18,18.65,17.86,18.5,660919,0
+IONS.US,D,20080825,000000,18.48,18.49,17.81,17.93,415568,0
+IONS.US,D,20080826,000000,17.93,18.13,17.69,17.82,710869,0
+IONS.US,D,20080827,000000,17.79,18.09,17.48,17.73,794424,0
+IONS.US,D,20080828,000000,17.74,18,17.65,18,541458,0
+IONS.US,D,20080829,000000,17.95,17.98,17.6,17.68,456644,0
+IONS.US,D,20080902,000000,17.94,18.16,17.61,17.69,1188434,0
+IONS.US,D,20080903,000000,17.68,18.05,17.51,17.99,836479,0
+IONS.US,D,20080904,000000,17.86,17.9,16.95,17.06,1014313,0
+IONS.US,D,20080905,000000,16.99,17.19,16.57,17,930213,0
+IONS.US,D,20080908,000000,17.21,17.58,16.89,17.17,854134,0
+IONS.US,D,20080909,000000,17.21,17.45,16.96,17.12,986710,0
+IONS.US,D,20080910,000000,17.25,17.76,17.18,17.68,807233,0
+IONS.US,D,20080911,000000,17.31,17.72,17.12,17.65,838900,0
+IONS.US,D,20080912,000000,17.5,17.69,17.28,17.46,321294,0
+IONS.US,D,20080915,000000,17,17.35,16.25,16.45,903847,0
+IONS.US,D,20080916,000000,16.05,16.45,15.79,16.45,1121262,0
+IONS.US,D,20080917,000000,16.08,16.9,15.16,15.41,1833668,0
+IONS.US,D,20080918,000000,15.72,16.45,14.59,16.41,1603660,0
+IONS.US,D,20080919,000000,17.33,17.41,16.53,17.14,2094805,0
+IONS.US,D,20080922,000000,17,17.07,16.5,16.56,546716,0
+IONS.US,D,20080923,000000,16.55,16.82,16.1,16.1,593898,0
+IONS.US,D,20080924,000000,16.15,17.12,16.13,16.74,2277715,0
+IONS.US,D,20080925,000000,16.82,17.5,16.82,17.2,969352,0
+IONS.US,D,20080926,000000,16.8,17.61,16.45,17.45,1137893,0
+IONS.US,D,20080929,000000,17.01,17.41,16,16.23,1337184,0
+IONS.US,D,20080930,000000,16.44,17,16.11,16.89,761800,0
+IONS.US,D,20081001,000000,16.78,16.93,16.51,16.84,523981,0
+IONS.US,D,20081002,000000,16.72,16.74,15.72,15.82,522734,0
+IONS.US,D,20081003,000000,15.96,16.56,15.55,15.61,605752,0
+IONS.US,D,20081006,000000,15.26,15.31,13.55,14.43,1786612,0
+IONS.US,D,20081007,000000,14.58,14.67,13.62,13.63,851388,0
+IONS.US,D,20081008,000000,13.21,13.98,12.96,13.3,1349420,0
+IONS.US,D,20081009,000000,13.47,14.07,12.35,12.62,1344449,0
+IONS.US,D,20081010,000000,11.82,12.51,11,12.23,2439177,0
+IONS.US,D,20081013,000000,12.75,13.83,12.61,13.7,1413318,0
+IONS.US,D,20081014,000000,14.25,14.36,13.34,13.97,1619495,0
+IONS.US,D,20081015,000000,13.8,13.8,12.56,12.72,1320715,0
+IONS.US,D,20081016,000000,12.77,13.32,12.07,13.16,1475378,0
+IONS.US,D,20081017,000000,12.72,13.91,12.51,13.36,1122271,0
+IONS.US,D,20081020,000000,13.63,14.25,13.27,14.21,705554,0
+IONS.US,D,20081021,000000,14.26,14.75,13.39,13.95,776162,0
+IONS.US,D,20081022,000000,13.66,13.86,13.22,13.58,769492,0
+IONS.US,D,20081023,000000,13.59,14,12.64,13.63,1290217,0
+IONS.US,D,20081024,000000,12.65,13.36,12.65,13.16,759256,0
+IONS.US,D,20081027,000000,12.86,13.04,12.25,12.25,671832,0
+IONS.US,D,20081028,000000,12.69,13.25,11.83,13.02,1383347,0
+IONS.US,D,20081029,000000,13.08,13.37,12.8,12.82,1145947,0
+IONS.US,D,20081030,000000,13.24,13.56,13.01,13.56,841705,0
+IONS.US,D,20081031,000000,13.6,14.25,13.33,14.06,919268,0
+IONS.US,D,20081103,000000,13.82,14.8,13.8,14.69,700775,0
+IONS.US,D,20081104,000000,15.3,15.5,14.88,15.23,1363868,0
+IONS.US,D,20081105,000000,15.06,15.43,14.43,14.48,752305,0
+IONS.US,D,20081106,000000,14.33,14.92,14.3,14.46,864226,0
+IONS.US,D,20081107,000000,14.73,15.21,14.3,14.81,1260533,0
+IONS.US,D,20081110,000000,15.55,16,15.29,15.52,1286860,0
+IONS.US,D,20081111,000000,15.37,15.63,14.8,15.12,892494,0
+IONS.US,D,20081112,000000,14.88,14.98,13.54,13.6,1464038,0
+IONS.US,D,20081113,000000,13.61,15.19,13.07,15.07,1788270,0
+IONS.US,D,20081114,000000,14.83,15.06,14,14.09,1139210,0
+IONS.US,D,20081117,000000,14.09,14.51,13.67,13.77,1012814,0
+IONS.US,D,20081118,000000,13.83,14,12.66,13.21,919959,0
+IONS.US,D,20081119,000000,13.12,13.12,12.02,12.03,1168312,0
+IONS.US,D,20081120,000000,11.94,11.95,11.25,11.42,1561983,0
+IONS.US,D,20081121,000000,11.76,11.76,10.24,10.7,2159173,0
+IONS.US,D,20081124,000000,10.83,11.06,10.4,10.9,1156393,0
+IONS.US,D,20081125,000000,11.05,11.22,10.73,11.14,636400,0
+IONS.US,D,20081126,000000,11,11.49,10.43,11.47,765416,0
+IONS.US,D,20081128,000000,11.32,11.48,11.07,11.47,247476,0
+IONS.US,D,20081201,000000,11.27,11.47,10.32,10.37,833860,0
+IONS.US,D,20081202,000000,10.55,10.58,9.9,10.54,1095255,0
+IONS.US,D,20081203,000000,10.32,11.02,10.17,10.8,808522,0
+IONS.US,D,20081204,000000,10.71,11.41,10.55,10.74,985360,0
+IONS.US,D,20081205,000000,10.58,11.42,10.29,11.4,783907,0
+IONS.US,D,20081208,000000,11.62,11.8,11.35,11.66,773742,0
+IONS.US,D,20081209,000000,11.55,12.24,11.52,11.83,1185959,0
+IONS.US,D,20081210,000000,11.97,12.12,11.59,11.8,561001,0
+IONS.US,D,20081211,000000,11.79,12.23,11.21,11.33,829070,0
+IONS.US,D,20081212,000000,11,11.6,10.76,11.6,814217,0
+IONS.US,D,20081215,000000,11.74,11.74,10.83,11,737759,0
+IONS.US,D,20081216,000000,11.25,12.1,11.1,12.09,844794,0
+IONS.US,D,20081217,000000,12.81,13.03,12.4,12.93,1421393,0
+IONS.US,D,20081218,000000,13.05,13.71,12.95,13.34,822623,0
+IONS.US,D,20081219,000000,13.6,14.06,13.24,13.96,1458537,0
+IONS.US,D,20081222,000000,13.95,13.95,12.86,13.32,623304,0
+IONS.US,D,20081223,000000,13.38,13.64,13.24,13.47,515786,0
+IONS.US,D,20081224,000000,13.41,13.65,13.15,13.44,188110,0
+IONS.US,D,20081226,000000,13.47,13.47,13.09,13.32,236945,0
+IONS.US,D,20081229,000000,13.35,13.35,12.83,13.09,444114,0
+IONS.US,D,20081230,000000,13.22,13.74,13.18,13.73,612551,0
+IONS.US,D,20081231,000000,13.65,14.27,13.51,14.18,790999,0
+IONS.US,D,20090102,000000,14.23,14.5,13.94,14.47,369267,0
+IONS.US,D,20090105,000000,14.49,14.53,13.9,14.41,630127,0
+IONS.US,D,20090106,000000,14.57,15.05,14.12,14.86,909385,0
+IONS.US,D,20090107,000000,14.61,14.61,13.9,14.1,736089,0
+IONS.US,D,20090108,000000,13.99,14.25,13.79,14.01,601355,0
+IONS.US,D,20090109,000000,14.41,14.41,13.86,13.93,739693,0
+IONS.US,D,20090112,000000,14.08,14.25,13.76,13.87,633245,0
+IONS.US,D,20090113,000000,13.8,14.49,13.8,14.13,668666,0
+IONS.US,D,20090114,000000,14.32,14.34,13.73,13.92,575242,0
+IONS.US,D,20090115,000000,13.84,14.19,13.32,14.09,504710,0
+IONS.US,D,20090116,000000,14.16,14.29,13.48,13.99,616985,0
+IONS.US,D,20090120,000000,13.85,13.96,12.51,12.57,997993,0
+IONS.US,D,20090121,000000,12.68,13.67,12.68,13.61,882513,0
+IONS.US,D,20090122,000000,13.3,13.61,12.7,13.23,752907,0
+IONS.US,D,20090123,000000,12.97,13.55,12.86,13.3,706896,0
+IONS.US,D,20090126,000000,13.28,14,13.2,13.66,557183,0
+IONS.US,D,20090127,000000,13.66,14.2,13.63,14.15,818122,0
+IONS.US,D,20090128,000000,14.2,14.83,14.18,14.6,791524,0
+IONS.US,D,20090129,000000,14.43,14.52,13.76,13.83,827684,0
+IONS.US,D,20090130,000000,13.98,14.48,13.97,14.13,818053,0
+IONS.US,D,20090202,000000,13.94,14.48,13.89,14.22,780191,0
+IONS.US,D,20090203,000000,14.25,14.89,14.02,14.8,684988,0
+IONS.US,D,20090204,000000,14.85,15.23,14.6,14.82,812989,0
+IONS.US,D,20090205,000000,14.69,15.2,14.61,15.08,578930,0
+IONS.US,D,20090206,000000,15.02,15.67,15,15.31,733104,0
+IONS.US,D,20090209,000000,15.29,15.31,14.88,15.15,480838,0
+IONS.US,D,20090210,000000,15.08,15.3,14.39,14.5,756585,0
+IONS.US,D,20090211,000000,14.61,15.1,14.61,14.94,537637,0
+IONS.US,D,20090212,000000,14.81,15.16,14.66,15.1,576072,0
+IONS.US,D,20090213,000000,15.16,15.17,14.6,14.65,400290,0
+IONS.US,D,20090217,000000,14.1,14.45,14,14.25,731819,0
+IONS.US,D,20090218,000000,14.27,14.27,13.77,13.87,610215,0
+IONS.US,D,20090219,000000,14,14.19,13.65,13.68,386968,0
+IONS.US,D,20090220,000000,13.45,13.63,13.18,13.24,836854,0
+IONS.US,D,20090223,000000,13.32,13.62,12.99,13.02,631870,0
+IONS.US,D,20090224,000000,13.13,13.67,12.81,13.59,728106,0
+IONS.US,D,20090225,000000,13.54,14.65,13.33,14.31,1715907,0
+IONS.US,D,20090226,000000,14.36,14.52,13.62,13.69,744862,0
+IONS.US,D,20090227,000000,13.51,13.51,12.85,12.86,855471,0
+IONS.US,D,20090302,000000,12.69,12.75,11.92,12.04,990590,0
+IONS.US,D,20090303,000000,12.05,12.56,12.02,12.14,886483,0
+IONS.US,D,20090304,000000,12.29,12.65,12,12.47,805975,0
+IONS.US,D,20090305,000000,12.24,12.49,11.65,11.7,912981,0
+IONS.US,D,20090306,000000,11.78,12.21,11.72,12.13,839040,0
+IONS.US,D,20090309,000000,11.99,12.61,11.93,12.38,827794,0
+IONS.US,D,20090310,000000,12.95,13.16,12.45,13.16,1176238,0
+IONS.US,D,20090311,000000,12.93,13.19,12.36,12.37,902111,0
+IONS.US,D,20090312,000000,12.36,13.33,12.21,13.18,1386700,0
+IONS.US,D,20090313,000000,13.21,13.95,13.21,13.81,588243,0
+IONS.US,D,20090316,000000,13.96,14.1,13.53,13.57,547023,0
+IONS.US,D,20090317,000000,13.58,13.77,13.35,13.48,1072206,0
+IONS.US,D,20090318,000000,13.47,14.29,13.25,13.89,861556,0
+IONS.US,D,20090319,000000,14.01,14.01,13.41,13.57,455534,0
+IONS.US,D,20090320,000000,13.83,14.17,13.44,13.49,1466485,0
+IONS.US,D,20090323,000000,13.84,14.29,13.62,14.29,745610,0
+IONS.US,D,20090324,000000,14.18,14.26,13.89,13.89,453078,0
+IONS.US,D,20090325,000000,14.12,14.78,13.92,14.56,732205,0
+IONS.US,D,20090326,000000,14.6,15.12,14.45,15.12,1429316,0
+IONS.US,D,20090327,000000,14.93,15.29,14.91,15.12,880253,0
+IONS.US,D,20090330,000000,14.7,14.97,14.44,14.82,575006,0
+IONS.US,D,20090331,000000,14.93,15.24,14.67,15.01,1015328,0
+IONS.US,D,20090401,000000,14.81,14.81,14.22,14.68,669562,0
+IONS.US,D,20090402,000000,15,15.44,14.8,15.3,1141118,0
+IONS.US,D,20090403,000000,15.22,15.27,14.75,14.98,556269,0
+IONS.US,D,20090406,000000,14.86,15.04,14.54,14.7,479675,0
+IONS.US,D,20090407,000000,14.54,14.65,14.33,14.34,493204,0
+IONS.US,D,20090408,000000,14.43,14.87,14.42,14.84,416655,0
+IONS.US,D,20090409,000000,15.05,15.28,14.77,15.18,619920,0
+IONS.US,D,20090413,000000,14.98,15.35,14.9,15.26,476712,0
+IONS.US,D,20090414,000000,15.11,15.42,14.52,14.67,612863,0
+IONS.US,D,20090415,000000,14.54,15.06,14.52,14.96,718443,0
+IONS.US,D,20090416,000000,15.09,15.46,14.78,15.28,746407,0
+IONS.US,D,20090417,000000,15.32,15.49,14.79,15.32,566967,0
+IONS.US,D,20090420,000000,14.99,15.39,14.99,15.32,677577,0
+IONS.US,D,20090421,000000,15.27,15.9,15.16,15.72,1029167,0
+IONS.US,D,20090422,000000,15.59,16.05,15.47,15.5,1053121,0
+IONS.US,D,20090423,000000,15.52,15.81,15.37,15.64,727749,0
+IONS.US,D,20090424,000000,15.76,16.13,15.61,15.92,789194,0
+IONS.US,D,20090427,000000,15.66,17.7,15.52,15.65,878145,0
+IONS.US,D,20090428,000000,15.51,16.01,15.5,15.72,594405,0
+IONS.US,D,20090429,000000,15.79,16.2,15.65,16.1,753345,0
+IONS.US,D,20090430,000000,16.29,16.29,15.65,15.68,824130,0
+IONS.US,D,20090501,000000,15.72,16.21,15.15,15.39,498973,0
+IONS.US,D,20090504,000000,15.57,15.76,15.3,15.72,542156,0
+IONS.US,D,20090505,000000,15.73,15.98,15.47,15.93,544765,0
+IONS.US,D,20090506,000000,16.03,16.15,15.03,15.24,1270394,0
+IONS.US,D,20090507,000000,15.45,15.69,14.93,15.07,764308,0
+IONS.US,D,20090508,000000,15.31,15.53,15.09,15.5,796308,0
+IONS.US,D,20090511,000000,15.23,15.99,15.17,15.86,720701,0
+IONS.US,D,20090512,000000,16,16.09,15.67,15.84,701997,0
+IONS.US,D,20090513,000000,15.67,15.82,15.28,15.31,618941,0
+IONS.US,D,20090514,000000,15.42,15.69,15.19,15.22,394293,0
+IONS.US,D,20090515,000000,15.19,15.3,14.89,14.91,620200,0
+IONS.US,D,20090518,000000,15.14,15.49,15.03,15.39,443378,0
+IONS.US,D,20090519,000000,15.25,15.6,15.04,15.48,587563,0
+IONS.US,D,20090520,000000,13.7,14.9,13.51,13.88,3609491,0
+IONS.US,D,20090521,000000,13.56,13.57,13.24,13.5,1327868,0
+IONS.US,D,20090522,000000,13.62,13.67,13.13,13.13,721237,0
+IONS.US,D,20090526,000000,13.5,13.8,13.38,13.66,875053,0
+IONS.US,D,20090527,000000,13.63,13.9,13.56,13.59,654404,0
+IONS.US,D,20090528,000000,13.57,13.8,13.37,13.63,589524,0
+IONS.US,D,20090529,000000,13.56,13.8,13.35,13.8,914062,0
+IONS.US,D,20090601,000000,14.01,14.5,13.96,14.28,1038813,0
+IONS.US,D,20090602,000000,14.17,14.98,14.17,14.89,1593843,0
+IONS.US,D,20090603,000000,14.7,15.39,14.7,15.15,780260,0
+IONS.US,D,20090604,000000,15.19,15.37,14.95,15.33,703996,0
+IONS.US,D,20090605,000000,15.44,15.5,15.02,15.13,680212,0
+IONS.US,D,20090608,000000,15.09,15.31,14.98,15.07,537803,0
+IONS.US,D,20090609,000000,15.5,15.55,15.3,15.4,656811,0
+IONS.US,D,20090610,000000,15.55,15.55,14.98,15.27,737225,0
+IONS.US,D,20090611,000000,15.35,15.71,15.27,15.41,500703,0
+IONS.US,D,20090612,000000,15.24,15.41,15.1,15.28,531226,0
+IONS.US,D,20090615,000000,15.03,15.35,14.23,14.35,1192256,0
+IONS.US,D,20090616,000000,14.48,14.67,14.33,14.65,1030513,0
+IONS.US,D,20090617,000000,14.61,15.42,14.61,15.3,1221008,0
+IONS.US,D,20090618,000000,15.33,15.48,15.22,15.39,555146,0
+IONS.US,D,20090619,000000,15.64,15.84,15.43,15.51,2132702,0
+IONS.US,D,20090622,000000,15.45,15.45,15,15.07,562256,0
+IONS.US,D,20090623,000000,15.13,15.19,14.91,15.02,509980,0
+IONS.US,D,20090624,000000,15.19,15.54,15.03,15.39,563871,0
+IONS.US,D,20090625,000000,15.23,16.08,15.01,16.08,761805,0
+IONS.US,D,20090626,000000,15.91,16.62,15.9,16.59,1625818,0
+IONS.US,D,20090629,000000,16.51,16.68,16.03,16.64,677718,0
+IONS.US,D,20090630,000000,16.6,16.73,16.31,16.5,673011,0
+IONS.US,D,20090701,000000,16.57,16.57,16.22,16.32,845891,0
+IONS.US,D,20090702,000000,16.05,16.19,15.67,15.83,528775,0
+IONS.US,D,20090706,000000,15.69,15.88,15.48,15.86,407920,0
+IONS.US,D,20090707,000000,15.91,16,15.36,15.44,492691,0
+IONS.US,D,20090708,000000,15.54,15.7,15.08,15.25,736625,0
+IONS.US,D,20090709,000000,15.3,15.37,14.97,15.26,576536,0
+IONS.US,D,20090710,000000,15.13,15.32,14.86,15.05,459508,0
+IONS.US,D,20090713,000000,15.07,15.37,14.65,15.37,461373,0
+IONS.US,D,20090714,000000,15.34,15.45,15.18,15.35,341450,0
+IONS.US,D,20090715,000000,15.5,15.91,15.4,15.71,570405,0
+IONS.US,D,20090716,000000,15.58,15.73,15.26,15.7,432523,0
+IONS.US,D,20090717,000000,15.74,16.09,15.61,16.08,645326,0
+IONS.US,D,20090720,000000,16.21,16.43,16.04,16.39,495889,0
+IONS.US,D,20090721,000000,16.5,16.5,16.05,16.39,586328,0
+IONS.US,D,20090722,000000,16.27,16.71,16.15,16.48,763336,0
+IONS.US,D,20090723,000000,16.5,17.32,16.49,17.3,1260232,0
+IONS.US,D,20090724,000000,17.12,17.61,16.99,17.61,493131,0
+IONS.US,D,20090727,000000,17.6,17.69,17.36,17.45,686958,0
+IONS.US,D,20090728,000000,17.28,17.94,17.08,17.92,572512,0
+IONS.US,D,20090729,000000,17.87,18.24,17.87,18.03,561334,0
+IONS.US,D,20090730,000000,18.25,18.6,18.07,18.38,654301,0
+IONS.US,D,20090731,000000,18.28,18.56,18.2,18.28,494160,0
+IONS.US,D,20090803,000000,18.32,18.46,18,18.45,606594,0
+IONS.US,D,20090804,000000,18.27,18.81,17.99,18.7,762138,0
+IONS.US,D,20090805,000000,18.68,18.68,18.27,18.41,659728,0
+IONS.US,D,20090806,000000,18.5,18.5,16.89,17.05,1454530,0
+IONS.US,D,20090807,000000,17.2,17.2,16.31,16.5,1230651,0
+IONS.US,D,20090810,000000,16.33,16.66,16.28,16.48,635384,0
+IONS.US,D,20090811,000000,16.48,16.57,15.83,15.87,1134134,0
+IONS.US,D,20090812,000000,15.98,16.05,15.62,15.78,1164313,0
+IONS.US,D,20090813,000000,15.91,16.25,15.79,16.03,804650,0
+IONS.US,D,20090814,000000,16.05,16.13,15.4,15.68,845857,0
+IONS.US,D,20090817,000000,15.37,15.47,15.27,15.32,695485,0
+IONS.US,D,20090818,000000,15.35,15.63,15.24,15.29,843317,0
+IONS.US,D,20090819,000000,15.1,15.57,15.08,15.52,524593,0
+IONS.US,D,20090820,000000,15.44,15.63,15.38,15.52,450844,0
+IONS.US,D,20090821,000000,15.74,15.98,15.54,15.92,672470,0
+IONS.US,D,20090824,000000,15.91,16.17,15.85,16,483083,0
+IONS.US,D,20090825,000000,16.03,16.21,15.86,16,865831,0
+IONS.US,D,20090826,000000,16,16.37,16,16.27,816572,0
+IONS.US,D,20090827,000000,16.27,16.48,16.04,16.47,814558,0
+IONS.US,D,20090828,000000,16.65,16.65,16.11,16.15,455637,0
+IONS.US,D,20090831,000000,16.01,16.35,15.96,16.14,728994,0
+IONS.US,D,20090901,000000,16.05,16.53,15.6,15.69,832007,0
+IONS.US,D,20090902,000000,15.6,15.73,15.5,15.53,415334,0
+IONS.US,D,20090903,000000,15.55,15.73,15.04,15.24,646203,0
+IONS.US,D,20090904,000000,15.25,15.52,15.03,15.48,476998,0
+IONS.US,D,20090908,000000,15.55,15.6,15.19,15.43,476108,0
+IONS.US,D,20090909,000000,15.38,15.67,15.27,15.53,547343,0
+IONS.US,D,20090910,000000,15.61,15.76,15.5,15.66,545515,0
+IONS.US,D,20090911,000000,15.84,15.84,15.3,15.49,575032,0
+IONS.US,D,20090914,000000,15.34,15.67,15.33,15.66,852322,0
+IONS.US,D,20090915,000000,15.7,15.81,15.4,15.52,453680,0
+IONS.US,D,20090916,000000,15.52,15.52,15.03,15.12,1322477,0
+IONS.US,D,20090917,000000,15.15,15.37,15.12,15.23,638835,0
+IONS.US,D,20090918,000000,15.25,15.41,14.8,15.24,1164582,0
+IONS.US,D,20090921,000000,15.06,15.36,15.06,15.2,486319,0
+IONS.US,D,20090922,000000,15.23,15.35,14.91,15.09,899213,0
+IONS.US,D,20090923,000000,15.16,15.46,15.09,15.18,809982,0
+IONS.US,D,20090924,000000,15.19,15.38,14.82,14.84,724722,0
+IONS.US,D,20090925,000000,14.87,15.03,14.52,14.56,758389,0
+IONS.US,D,20090928,000000,14.6,15.11,14.56,15.05,617128,0
+IONS.US,D,20090929,000000,15.07,15.14,14.79,14.83,578670,0
+IONS.US,D,20090930,000000,14.9,14.98,14.46,14.57,643440,0
+IONS.US,D,20091001,000000,14.55,14.59,14.01,14.02,909681,0
+IONS.US,D,20091002,000000,14,14.15,13.87,13.88,809019,0
+IONS.US,D,20091005,000000,13.9,14.04,13.75,13.76,958705,0
+IONS.US,D,20091006,000000,13.81,14.17,13.76,14.16,1040237,0
+IONS.US,D,20091007,000000,14.15,14.15,13.75,13.88,1076256,0
+IONS.US,D,20091008,000000,14.04,14.05,13.79,13.82,850241,0
+IONS.US,D,20091009,000000,13.77,14.03,13.77,14.02,380241,0
+IONS.US,D,20091012,000000,14.1,14.1,13.85,13.86,373717,0
+IONS.US,D,20091013,000000,13.86,14.02,13.52,13.55,1117795,0
+IONS.US,D,20091014,000000,13.72,13.94,13.64,13.94,1130760,0
+IONS.US,D,20091015,000000,13.81,14,13.77,13.86,1313359,0
+IONS.US,D,20091016,000000,13.75,14.02,13.62,13.96,1085096,0
+IONS.US,D,20091019,000000,14.05,14.09,13.77,13.98,801908,0
+IONS.US,D,20091020,000000,13.97,14,13.64,13.66,1074093,0
+IONS.US,D,20091021,000000,13.65,13.82,13.24,13.27,1585660,0
+IONS.US,D,20091022,000000,13.7,13.84,13.46,13.8,1493901,0
+IONS.US,D,20091023,000000,13.88,13.9,13.64,13.85,1524827,0
+IONS.US,D,20091026,000000,13.82,13.93,13.14,13.16,1237925,0
+IONS.US,D,20091027,000000,13.25,13.36,12.8,12.82,1395364,0
+IONS.US,D,20091028,000000,12.8,12.91,12.25,12.31,1835589,0
+IONS.US,D,20091029,000000,12.46,12.65,12.4,12.52,941395,0
+IONS.US,D,20091030,000000,12.5,12.81,12.41,12.67,1564236,0
+IONS.US,D,20091102,000000,12.78,12.89,12.29,12.38,1505883,0
+IONS.US,D,20091103,000000,12.29,12.68,12.25,12.66,799448,0
+IONS.US,D,20091104,000000,12.66,12.78,12.53,12.56,1128029,0
+IONS.US,D,20091105,000000,13.05,13.82,12.73,13.55,1617198,0
+IONS.US,D,20091106,000000,13.42,13.74,13.29,13.46,1150027,0
+IONS.US,D,20091109,000000,13.5,13.69,13.44,13.58,943243,0
+IONS.US,D,20091110,000000,13.5,13.77,13.45,13.48,724087,0
+IONS.US,D,20091111,000000,13.63,13.83,13.39,13.56,1038799,0
+IONS.US,D,20091112,000000,13.58,13.67,13.37,13.4,696065,0
+IONS.US,D,20091113,000000,13.4,13.49,12.99,13.11,1266070,0
+IONS.US,D,20091116,000000,13.01,13.45,13.01,13.4,1702892,0
+IONS.US,D,20091117,000000,13.4,13.78,10.73,11.12,13241000,0
+IONS.US,D,20091118,000000,11.44,11.63,11.11,11.2,4165288,0
+IONS.US,D,20091119,000000,11.2,11.3,10.92,11.03,2087857,0
+IONS.US,D,20091120,000000,10.95,11.24,10.9,11.23,1435173,0
+IONS.US,D,20091123,000000,11.4,11.47,11.06,11.15,1416126,0
+IONS.US,D,20091124,000000,11.14,11.24,11.01,11.14,767302,0
+IONS.US,D,20091125,000000,11.15,11.23,11.1,11.19,636561,0
+IONS.US,D,20091127,000000,10.95,11.17,10.95,11,393929,0
+IONS.US,D,20091130,000000,10.95,10.96,10.65,10.71,1945981,0
+IONS.US,D,20091201,000000,10.75,10.93,10.57,10.58,2141112,0
+IONS.US,D,20091202,000000,10.58,10.68,10.52,10.64,1113937,0
+IONS.US,D,20091203,000000,10.71,10.81,10.6,10.61,859175,0
+IONS.US,D,20091204,000000,10.88,10.88,10.39,10.53,1768694,0
+IONS.US,D,20091207,000000,10.53,10.64,10.39,10.54,906189,0
+IONS.US,D,20091208,000000,10.44,10.67,10.33,10.53,2277256,0
+IONS.US,D,20091209,000000,10.5,10.58,10.13,10.22,1607683,0
+IONS.US,D,20091210,000000,10.25,10.34,10.06,10.15,1246750,0
+IONS.US,D,20091211,000000,10.17,10.22,9.88,9.98,1949804,0
+IONS.US,D,20091214,000000,10,10.1,9.77,9.98,1342368,0
+IONS.US,D,20091215,000000,9.98,10.1,9.84,10,1250264,0
+IONS.US,D,20091216,000000,10.07,10.19,10.01,10.19,1364415,0
+IONS.US,D,20091217,000000,10.16,10.2,9.88,9.95,1135504,0
+IONS.US,D,20091218,000000,10.22,10.22,9.86,9.94,2520476,0
+IONS.US,D,20091221,000000,10.05,10.07,9.92,10.04,1225163,0
+IONS.US,D,20091222,000000,10.04,10.47,10.03,10.44,1225731,0
+IONS.US,D,20091223,000000,10.5,11.21,10.45,11.17,2889481,0
+IONS.US,D,20091224,000000,11.25,11.34,11.07,11.19,579106,0
+IONS.US,D,20091228,000000,11.26,11.35,11.1,11.16,608793,0
+IONS.US,D,20091229,000000,11.15,11.19,11.02,11.12,562366,0
+IONS.US,D,20091230,000000,11.11,11.26,11.04,11.26,834304,0
+IONS.US,D,20091231,000000,11.22,11.28,11.1,11.11,699386,0
+IONS.US,D,20100104,000000,11.24,11.4,11.1,11.27,1067004,0
+IONS.US,D,20100105,000000,11.45,11.55,11.19,11.54,1338590,0
+IONS.US,D,20100106,000000,11.57,11.7,11.45,11.5,826697,0
+IONS.US,D,20100107,000000,11.53,11.63,11.23,11.41,1247072,0
+IONS.US,D,20100108,000000,11.36,11.5,11.27,11.5,585460,0
+IONS.US,D,20100111,000000,11.62,11.72,11.52,11.63,676191,0
+IONS.US,D,20100112,000000,11.51,11.62,11.23,11.29,913256,0
+IONS.US,D,20100113,000000,11.35,11.48,11.32,11.45,754295,0
+IONS.US,D,20100114,000000,11.49,11.7,11.42,11.65,907280,0
+IONS.US,D,20100115,000000,11.68,11.68,11.21,11.29,966890,0
+IONS.US,D,20100119,000000,11.27,11.44,11.25,11.38,768503,0
+IONS.US,D,20100120,000000,11.27,11.33,10.97,11.27,1351866,0
+IONS.US,D,20100121,000000,11.32,11.34,10.8,11.09,1511788,0
+IONS.US,D,20100122,000000,11.12,11.24,11,11.15,1674324,0
+IONS.US,D,20100125,000000,11.26,11.26,10.85,10.98,1043225,0
+IONS.US,D,20100126,000000,10.9,10.93,10.71,10.71,861616,0
+IONS.US,D,20100127,000000,10.68,11.63,10.6,11.57,2399687,0
+IONS.US,D,20100128,000000,11.55,11.55,11.2,11.27,1821495,0
+IONS.US,D,20100129,000000,11.34,11.41,11.16,11.16,975240,0
+IONS.US,D,20100201,000000,11.17,11.45,11.07,11.37,704875,0
+IONS.US,D,20100202,000000,11.41,11.8,11.2,11.76,1137021,0
+IONS.US,D,20100203,000000,11.7,11.82,11.48,11.74,968932,0
+IONS.US,D,20100204,000000,11.71,11.73,11.12,11.12,1011790,0
+IONS.US,D,20100205,000000,11.19,11.26,10.76,11.04,1018049,0
+IONS.US,D,20100208,000000,11.09,11.23,10.92,11,466654,0
+IONS.US,D,20100209,000000,11.16,11.24,10.97,11.04,693619,0
+IONS.US,D,20100210,000000,9.03,9.5,8.85,8.98,17397726,0
+IONS.US,D,20100211,000000,9.06,9.14,8.59,8.66,6490210,0
+IONS.US,D,20100212,000000,8.66,9.05,8.65,9.01,3297133,0
+IONS.US,D,20100216,000000,9.03,9.38,9.01,9.32,2539171,0
+IONS.US,D,20100217,000000,9.37,9.42,9.26,9.29,1636075,0
+IONS.US,D,20100218,000000,9.32,9.37,9,9.06,1653641,0
+IONS.US,D,20100219,000000,9.07,9.1,8.95,8.97,1626851,0
+IONS.US,D,20100222,000000,8.99,9.03,8.8,9.03,1312195,0
+IONS.US,D,20100223,000000,9.04,9.06,8.9,8.9,1223364,0
+IONS.US,D,20100224,000000,8.91,8.94,8.76,8.83,1264327,0
+IONS.US,D,20100225,000000,8.76,8.95,8.73,8.92,1603931,0
+IONS.US,D,20100226,000000,8.96,8.97,8.76,8.84,1335705,0
+IONS.US,D,20100301,000000,8.84,9.14,8.83,9.09,2030686,0
+IONS.US,D,20100302,000000,9.19,9.19,8.86,8.91,2354510,0
+IONS.US,D,20100303,000000,8.91,8.94,8.81,8.84,1479236,0
+IONS.US,D,20100304,000000,8.88,9,8.76,8.78,1152320,0
+IONS.US,D,20100305,000000,8.87,8.97,8.81,8.9,1497917,0
+IONS.US,D,20100308,000000,9.01,9.01,8.86,8.91,1229033,0
+IONS.US,D,20100309,000000,8.91,9.14,8.88,9.12,1885345,0
+IONS.US,D,20100310,000000,9.19,10.06,9.19,10.05,6209031,0
+IONS.US,D,20100311,000000,9.98,10.08,9.72,9.98,2519414,0
+IONS.US,D,20100312,000000,10.05,10.09,9.66,9.69,1808494,0
+IONS.US,D,20100315,000000,10.15,10.15,9.79,9.87,1865710,0
+IONS.US,D,20100316,000000,9.94,9.94,9.64,9.8,1584610,0
+IONS.US,D,20100317,000000,9.79,9.95,9.77,9.8,999391,0
+IONS.US,D,20100318,000000,9.76,9.82,9.7,9.71,794963,0
+IONS.US,D,20100319,000000,9.78,9.95,9.7,9.94,2501528,0
+IONS.US,D,20100322,000000,9.86,10.24,9.76,10.18,1380041,0
+IONS.US,D,20100323,000000,10.23,10.66,10.14,10.65,2311882,0
+IONS.US,D,20100324,000000,10.65,11.25,10.65,10.8,3629163,0
+IONS.US,D,20100325,000000,10.81,11.1,10.6,10.61,1687002,0
+IONS.US,D,20100326,000000,10.67,10.72,10.26,10.36,1962855,0
+IONS.US,D,20100329,000000,10.42,10.46,10.24,10.31,973975,0
+IONS.US,D,20100330,000000,10.35,10.5,10.21,10.3,900588,0
+IONS.US,D,20100331,000000,10.94,11.43,10.85,10.93,6997596,0
+IONS.US,D,20100401,000000,11.07,11.27,10.83,10.85,1803381,0
+IONS.US,D,20100405,000000,11,11.18,10.9,11.13,1062631,0
+IONS.US,D,20100406,000000,11.13,11.17,10.92,11,1405300,0
+IONS.US,D,20100407,000000,11.03,11.1,10.7,10.79,1605723,0
+IONS.US,D,20100408,000000,10.75,10.96,10.7,10.81,847903,0
+IONS.US,D,20100409,000000,10.84,10.97,10.7,10.82,1015594,0
+IONS.US,D,20100412,000000,10.9,10.91,10.7,10.73,1542684,0
+IONS.US,D,20100413,000000,10.74,10.78,10.64,10.7,871006,0
+IONS.US,D,20100414,000000,10.75,10.96,10.75,10.94,826847,0
+IONS.US,D,20100415,000000,10.92,11,10.76,10.8,728872,0
+IONS.US,D,20100416,000000,10.8,10.92,10.62,10.79,1294528,0
+IONS.US,D,20100419,000000,10.73,10.82,10.5,10.6,895454,0
+IONS.US,D,20100420,000000,10.66,10.87,10.53,10.8,861666,0
+IONS.US,D,20100421,000000,10.84,10.9,10.66,10.7,893759,0
+IONS.US,D,20100422,000000,10.66,10.76,10.51,10.7,976667,0
+IONS.US,D,20100423,000000,10.67,10.88,10.66,10.7,592940,0
+IONS.US,D,20100426,000000,10.7,10.81,10.6,10.65,678415,0
+IONS.US,D,20100427,000000,10.62,10.79,10.5,10.51,710545,0
+IONS.US,D,20100428,000000,10.71,10.71,10.5,10.65,710246,0
+IONS.US,D,20100429,000000,10.75,11.08,10.62,11.02,1040474,0
+IONS.US,D,20100430,000000,11.05,11.24,10.75,10.76,886083,0
+IONS.US,D,20100503,000000,10.75,10.97,10.69,10.88,768560,0
+IONS.US,D,20100504,000000,10.75,10.78,10.38,10.47,1406764,0
+IONS.US,D,20100505,000000,10.31,10.41,9.87,9.95,1637677,0
+IONS.US,D,20100506,000000,9.99,10.12,9,9.58,3035455,0
+IONS.US,D,20100507,000000,9.59,9.88,8.96,9.38,2371461,0
+IONS.US,D,20100510,000000,9.64,10.15,9.52,9.69,1419020,0
+IONS.US,D,20100511,000000,9.71,10.14,9.5,9.84,1192396,0
+IONS.US,D,20100512,000000,9.89,10.08,9.83,10.01,1184096,0
+IONS.US,D,20100513,000000,9.97,10.15,9.97,10.09,886944,0
+IONS.US,D,20100514,000000,10.02,10.04,9.66,9.76,1143308,0
+IONS.US,D,20100517,000000,9.78,9.9,9.5,9.69,1231111,0
+IONS.US,D,20100518,000000,9.8,9.92,9.6,9.67,1128891,0
+IONS.US,D,20100519,000000,9.67,9.67,9.16,9.32,1377203,0
+IONS.US,D,20100520,000000,9.11,9.2,8.75,8.84,2545649,0
+IONS.US,D,20100521,000000,8.73,9.12,8.56,8.88,1498702,0
+IONS.US,D,20100524,000000,8.9,9.11,8.84,8.88,1109167,0
+IONS.US,D,20100525,000000,8.66,8.9,8.46,8.87,1393227,0
+IONS.US,D,20100526,000000,8.92,9.1,8.86,8.94,1364801,0
+IONS.US,D,20100527,000000,9.1,9.29,8.96,9.29,1236545,0
+IONS.US,D,20100528,000000,9.24,9.42,9.07,9.2,1137040,0
+IONS.US,D,20100601,000000,9.11,9.42,9.02,9.07,1281680,0
+IONS.US,D,20100602,000000,9.17,10.24,9.17,10.24,2427863,0
+IONS.US,D,20100603,000000,10.23,10.36,9.9,10.07,1440978,0
+IONS.US,D,20100604,000000,9.79,10,9.7,9.76,1393931,0
+IONS.US,D,20100607,000000,9.77,9.88,9.3,9.32,1223398,0
+IONS.US,D,20100608,000000,9.31,9.4,8.9,9.05,1913484,0
+IONS.US,D,20100609,000000,9.15,9.24,8.78,8.84,1128753,0
+IONS.US,D,20100610,000000,8.94,9.21,8.88,9.21,1411197,0
+IONS.US,D,20100611,000000,9.1,9.41,9.1,9.32,820987,0
+IONS.US,D,20100614,000000,9.42,9.62,9.33,9.44,704122,0
+IONS.US,D,20100615,000000,9.55,9.72,9.46,9.71,650129,0
+IONS.US,D,20100616,000000,9.6,9.73,9.42,9.59,553200,0
+IONS.US,D,20100617,000000,9.62,9.62,9.3,9.35,608262,0
+IONS.US,D,20100618,000000,9.43,9.49,9.16,9.36,2099248,0
+IONS.US,D,20100621,000000,9.41,9.56,9.13,9.14,803290,0
+IONS.US,D,20100622,000000,9.19,9.46,9.16,9.19,1010942,0
+IONS.US,D,20100623,000000,9.21,9.32,9.09,9.21,603265,0
+IONS.US,D,20100624,000000,9.13,9.49,9.13,9.4,712601,0
+IONS.US,D,20100625,000000,9.45,9.93,9.31,9.84,1260708,0
+IONS.US,D,20100628,000000,9.9,10.14,9.86,10,1462724,0
+IONS.US,D,20100629,000000,9.81,9.95,9.59,9.67,1701037,0
+IONS.US,D,20100630,000000,9.62,9.78,9.51,9.57,1277503,0
+IONS.US,D,20100701,000000,9.57,9.57,9.08,9.22,1870557,0
+IONS.US,D,20100702,000000,9.28,9.52,9.16,9.17,650839,0
+IONS.US,D,20100706,000000,9.3,9.44,9.03,9.1,1206559,0
+IONS.US,D,20100707,000000,9.11,9.31,9.03,9.3,698990,0
+IONS.US,D,20100708,000000,9.36,9.41,9.19,9.34,626569,0
+IONS.US,D,20100709,000000,9.35,9.63,9.33,9.62,625114,0
+IONS.US,D,20100712,000000,9.6,9.79,9.42,9.47,596348,0
+IONS.US,D,20100713,000000,9.54,9.77,9.54,9.74,705831,0
+IONS.US,D,20100714,000000,9.68,9.77,9.59,9.7,512986,0
+IONS.US,D,20100715,000000,9.67,9.74,9.4,9.51,584313,0
+IONS.US,D,20100716,000000,9.42,9.51,9.07,9.09,1071225,0
+IONS.US,D,20100719,000000,9.13,9.29,9,9.22,709873,0
+IONS.US,D,20100720,000000,9.1,9.38,9.06,9.35,612246,0
+IONS.US,D,20100721,000000,9.38,9.45,9.13,9.24,1051218,0
+IONS.US,D,20100722,000000,9.38,9.52,9.33,9.47,588238,0
+IONS.US,D,20100723,000000,9.39,9.71,9.23,9.68,830519,0
+IONS.US,D,20100726,000000,9.74,10.19,9.71,10.07,1160409,0
+IONS.US,D,20100727,000000,10.14,10.18,9.86,10,627313,0
+IONS.US,D,20100728,000000,9.95,10.02,9.68,9.69,426635,0
+IONS.US,D,20100729,000000,9.78,9.88,9.54,9.79,615392,0
+IONS.US,D,20100730,000000,9.64,10.03,9.6,9.89,578393,0
+IONS.US,D,20100802,000000,10.01,10.08,9.89,9.99,572607,0
+IONS.US,D,20100803,000000,9.98,10.11,9.83,9.99,822532,0
+IONS.US,D,20100804,000000,9.23,9.68,9.13,9.43,3653707,0
+IONS.US,D,20100805,000000,9.31,9.35,8.96,9,2761820,0
+IONS.US,D,20100806,000000,8.93,9.12,8.89,9.1,817363,0
+IONS.US,D,20100809,000000,9.19,9.19,8.78,8.87,1461640,0
+IONS.US,D,20100810,000000,8.75,8.9,8.65,8.75,1109544,0
+IONS.US,D,20100811,000000,8.64,8.71,8.42,8.45,1246319,0
+IONS.US,D,20100812,000000,8.41,8.57,8.41,8.55,1124801,0
+IONS.US,D,20100813,000000,8.51,8.57,8.38,8.38,769046,0
+IONS.US,D,20100816,000000,8.34,8.43,8.14,8.29,1020582,0
+IONS.US,D,20100817,000000,8.34,8.43,8.29,8.36,617920,0
+IONS.US,D,20100818,000000,8.33,8.42,8.25,8.3,681801,0
+IONS.US,D,20100819,000000,8.25,8.3,7.98,7.99,1121141,0
+IONS.US,D,20100820,000000,7.98,8.1,7.9,7.95,977549,0
+IONS.US,D,20100823,000000,7.98,8,7.76,7.78,765343,0
+IONS.US,D,20100824,000000,7.71,7.81,7.59,7.78,1136315,0
+IONS.US,D,20100825,000000,7.74,8.2,7.67,8.2,1003226,0
+IONS.US,D,20100826,000000,8.19,8.21,7.83,7.83,1192611,0
+IONS.US,D,20100827,000000,7.94,8,7.78,7.96,612044,0
+IONS.US,D,20100830,000000,7.96,8.04,7.85,7.85,628315,0
+IONS.US,D,20100831,000000,7.82,7.99,7.78,7.81,868903,0
+IONS.US,D,20100901,000000,8,8.09,7.88,8,1087386,0
+IONS.US,D,20100902,000000,8.04,8.14,7.97,8.12,761408,0
+IONS.US,D,20100903,000000,8.2,8.23,8.05,8.2,582509,0
+IONS.US,D,20100907,000000,8.15,8.16,7.92,7.95,626490,0
+IONS.US,D,20100908,000000,7.96,8.15,7.91,8.12,664897,0
+IONS.US,D,20100909,000000,8.2,8.3,8.06,8.09,365900,0
+IONS.US,D,20100910,000000,8.12,8.21,8.01,8.16,417464,0
+IONS.US,D,20100913,000000,8.21,8.42,8.14,8.36,778772,0
+IONS.US,D,20100914,000000,8.33,8.41,8.21,8.23,469796,0
+IONS.US,D,20100915,000000,8.22,8.3,8.13,8.25,492717,0
+IONS.US,D,20100916,000000,8.26,8.32,8.17,8.28,515122,0
+IONS.US,D,20100917,000000,8.38,8.44,8.26,8.26,1220328,0
+IONS.US,D,20100920,000000,8.26,8.67,8.21,8.65,777151,0
+IONS.US,D,20100921,000000,8.68,8.92,8.53,8.81,919464,0
+IONS.US,D,20100922,000000,8.74,8.88,8.51,8.57,583311,0
+IONS.US,D,20100923,000000,8.5,8.75,8.49,8.49,405949,0
+IONS.US,D,20100924,000000,8.63,8.67,8.54,8.65,481651,0
+IONS.US,D,20100927,000000,8.68,8.68,8.32,8.36,605687,0
+IONS.US,D,20100928,000000,8.42,8.42,8.2,8.32,805067,0
+IONS.US,D,20100929,000000,8.27,8.29,8.08,8.18,1271940,0
+IONS.US,D,20100930,000000,8.27,8.43,8.05,8.4,1377209,0
+IONS.US,D,20101001,000000,8.42,8.42,8.19,8.27,597616,0
+IONS.US,D,20101004,000000,8.23,8.29,7.86,8.05,1438810,0
+IONS.US,D,20101005,000000,8.14,8.22,8.08,8.14,884648,0
+IONS.US,D,20101006,000000,8.16,8.31,8.16,8.29,663485,0
+IONS.US,D,20101007,000000,8.32,8.54,8.31,8.45,746649,0
+IONS.US,D,20101008,000000,8.43,8.67,8.43,8.63,610851,0
+IONS.US,D,20101011,000000,8.65,8.78,8.51,8.56,2073504,0
+IONS.US,D,20101012,000000,8.51,8.62,8.43,8.48,757746,0
+IONS.US,D,20101013,000000,8.5,8.56,8.42,8.43,880402,0
+IONS.US,D,20101014,000000,8.49,8.83,8.4,8.82,1184561,0
+IONS.US,D,20101015,000000,8.92,9.21,8.86,9.12,1405932,0
+IONS.US,D,20101018,000000,9.18,9.48,9.15,9.46,1456712,0
+IONS.US,D,20101019,000000,9.38,9.51,9.26,9.38,1742044,0
+IONS.US,D,20101020,000000,9.43,9.49,9.34,9.4,1325582,0
+IONS.US,D,20101021,000000,9.41,9.42,8.93,9.04,1083435,0
+IONS.US,D,20101022,000000,9.11,9.28,9.11,9.22,1715770,0
+IONS.US,D,20101025,000000,9.31,9.31,8.98,9.03,1405219,0
+IONS.US,D,20101026,000000,8.95,9.06,8.83,8.92,1141995,0
+IONS.US,D,20101027,000000,8.9,9.11,8.87,9.07,876008,0
+IONS.US,D,20101028,000000,9.16,9.17,8.92,9.02,420987,0
+IONS.US,D,20101029,000000,9.01,9.18,8.94,9.14,447985,0
+IONS.US,D,20101101,000000,9.18,9.18,8.95,9.01,726112,0
+IONS.US,D,20101102,000000,9.12,9.19,9.03,9.1,1052137,0
+IONS.US,D,20101103,000000,9.11,9.19,8.98,9.19,559641,0
+IONS.US,D,20101104,000000,9.29,9.46,9.26,9.46,969041,0
+IONS.US,D,20101105,000000,9.5,9.95,9.39,9.9,1586948,0
+IONS.US,D,20101108,000000,9.85,9.92,9.66,9.7,1105030,0
+IONS.US,D,20101109,000000,9.72,9.8,9.55,9.7,1051436,0
+IONS.US,D,20101110,000000,9.76,9.88,9.69,9.84,1033376,0
+IONS.US,D,20101111,000000,9.75,9.9,9.74,9.8,981201,0
+IONS.US,D,20101112,000000,9.75,9.87,9.7,9.78,674333,0
+IONS.US,D,20101115,000000,9.8,10.06,9.73,9.95,849361,0
+IONS.US,D,20101116,000000,9.91,9.95,9.78,9.81,1237262,0
+IONS.US,D,20101117,000000,9.85,9.9,9.73,9.8,566749,0
+IONS.US,D,20101118,000000,9.88,10.01,9.68,9.71,760567,0
+IONS.US,D,20101119,000000,9.73,9.79,9.58,9.69,445339,0
+IONS.US,D,20101122,000000,9.69,9.83,9.58,9.6,630402,0
+IONS.US,D,20101123,000000,9.5,9.64,9.31,9.48,908715,0
+IONS.US,D,20101124,000000,9.53,9.74,9.46,9.74,367423,0
+IONS.US,D,20101126,000000,9.67,9.7,9.6,9.66,105812,0
+IONS.US,D,20101129,000000,9.57,9.63,9.5,9.61,519819,0
+IONS.US,D,20101130,000000,9.51,9.56,9.41,9.44,608259,0
+IONS.US,D,20101201,000000,9.55,9.73,9.55,9.64,481706,0
+IONS.US,D,20101202,000000,9.63,9.66,9.52,9.6,437510,0
+IONS.US,D,20101203,000000,9.55,9.67,9.51,9.52,448383,0
+IONS.US,D,20101206,000000,9.55,9.6,9.4,9.51,366729,0
+IONS.US,D,20101207,000000,9.57,9.7,9.55,9.61,631769,0
+IONS.US,D,20101208,000000,9.65,9.68,9.44,9.51,518936,0
+IONS.US,D,20101209,000000,9.56,9.56,9.45,9.49,406025,0
+IONS.US,D,20101210,000000,9.5,9.64,9.43,9.63,448325,0
+IONS.US,D,20101213,000000,9.62,9.69,9.55,9.64,698287,0
+IONS.US,D,20101214,000000,9.63,9.82,9.63,9.81,592368,0
+IONS.US,D,20101215,000000,9.95,9.98,9.82,9.94,518660,0
+IONS.US,D,20101216,000000,9.97,10.39,9.92,10.27,786620,0
+IONS.US,D,20101217,000000,10.24,10.31,10.14,10.26,623153,0
+IONS.US,D,20101220,000000,10.27,10.36,10.2,10.25,364383,0
+IONS.US,D,20101221,000000,10.27,10.37,10.2,10.32,389830,0
+IONS.US,D,20101222,000000,10.32,10.59,10.3,10.51,646621,0
+IONS.US,D,20101223,000000,10.55,10.63,10.35,10.46,373661,0
+IONS.US,D,20101227,000000,10.38,10.53,10.33,10.5,238786,0
+IONS.US,D,20101228,000000,10.54,10.54,10.21,10.33,428014,0
+IONS.US,D,20101229,000000,10.37,10.4,10.24,10.32,515506,0
+IONS.US,D,20101230,000000,10.28,10.35,10.15,10.15,512270,0
+IONS.US,D,20101231,000000,10.11,10.17,10.1,10.12,309647,0
+IONS.US,D,20110103,000000,10.2,10.33,10.04,10.29,455571,0
+IONS.US,D,20110104,000000,10.3,10.35,10.09,10.35,514115,0
+IONS.US,D,20110105,000000,10.36,10.36,10.15,10.35,479364,0
+IONS.US,D,20110106,000000,10.32,10.45,10.15,10.35,508344,0
+IONS.US,D,20110107,000000,10.38,10.43,10.12,10.23,679140,0
+IONS.US,D,20110110,000000,10.19,10.2,9.91,10.17,580447,0
+IONS.US,D,20110111,000000,10.18,10.18,9.97,10.04,640597,0
+IONS.US,D,20110112,000000,10.14,10.14,9.94,9.98,1335149,0
+IONS.US,D,20110113,000000,9.99,10.01,9.83,9.93,498236,0
+IONS.US,D,20110114,000000,9.94,10.06,9.86,10.04,383839,0
+IONS.US,D,20110118,000000,10.04,10.16,9.93,10.1,366653,0
+IONS.US,D,20110119,000000,10.12,10.12,9.62,9.71,970225,0
+IONS.US,D,20110120,000000,9.64,9.75,9.35,9.58,667224,0
+IONS.US,D,20110121,000000,9.63,9.63,9.27,9.27,760865,0
+IONS.US,D,20110124,000000,9.3,9.4,9.19,9.33,510205,0
+IONS.US,D,20110125,000000,9.26,9.42,9.2,9.26,479597,0
+IONS.US,D,20110126,000000,9.31,9.59,9.25,9.59,627313,0
+IONS.US,D,20110127,000000,9.61,9.65,9.37,9.54,610801,0
+IONS.US,D,20110128,000000,9.51,9.55,9.02,9.04,862752,0
+IONS.US,D,20110131,000000,9.07,9.16,9,9.1,349859,0
+IONS.US,D,20110201,000000,9.3,9.38,9.06,9.08,882656,0
+IONS.US,D,20110202,000000,9.1,9.26,9.02,9.02,709739,0
+IONS.US,D,20110203,000000,9.22,9.23,8.75,8.76,893803,0
+IONS.US,D,20110204,000000,8.75,8.88,8.68,8.83,801558,0
+IONS.US,D,20110207,000000,8.76,8.87,8.75,8.79,620336,0
+IONS.US,D,20110208,000000,8.76,8.85,8.69,8.71,419408,0
+IONS.US,D,20110209,000000,8.76,8.8,8.61,8.74,458608,0
+IONS.US,D,20110210,000000,8.72,9.08,8.7,8.73,512749,0
+IONS.US,D,20110211,000000,8.74,8.78,8.61,8.74,419837,0
+IONS.US,D,20110214,000000,8.74,8.88,8.68,8.76,415738,0
+IONS.US,D,20110215,000000,8.7,8.77,8.57,8.69,495257,0
+IONS.US,D,20110216,000000,8.66,8.85,8.64,8.83,441162,0
+IONS.US,D,20110218,000000,9,9.14,8.92,9.05,613647,0
+IONS.US,D,20110222,000000,9.07,9.35,8.96,9.01,777045,0
+IONS.US,D,20110223,000000,9.08,9.15,8.89,8.89,539750,0
+IONS.US,D,20110224,000000,8.89,9,8.77,8.93,623346,0
+IONS.US,D,20110225,000000,9,9.16,8.87,9.08,637241,0
+IONS.US,D,20110228,000000,9.18,9.61,8.97,9.12,859394,0
+IONS.US,D,20110301,000000,9.27,9.4,9,9.27,1754049,0
+IONS.US,D,20110302,000000,9.23,9.32,8.94,8.97,845376,0
+IONS.US,D,20110303,000000,9.01,9.07,8.94,8.96,724842,0
+IONS.US,D,20110304,000000,8.98,9.04,8.9,8.93,370855,0
+IONS.US,D,20110307,000000,8.95,9,8.57,8.76,926504,0
+IONS.US,D,20110308,000000,8.87,9.05,8.68,9.03,529729,0
+IONS.US,D,20110309,000000,9.03,9.22,9,9.16,507920,0
+IONS.US,D,20110310,000000,9.1,9.1,8.95,9.03,578536,0
+IONS.US,D,20110311,000000,9.05,9.1,8.91,9.02,914205,0
+IONS.US,D,20110314,000000,8.91,9.09,8.89,8.99,509432,0
+IONS.US,D,20110315,000000,8.75,9.1,8.75,8.86,740468,0
+IONS.US,D,20110316,000000,8.95,9.06,8.86,8.87,851761,0
+IONS.US,D,20110317,000000,9.02,9.04,8.75,8.78,468868,0
+IONS.US,D,20110318,000000,8.83,8.9,8.55,8.63,4308658,0
+IONS.US,D,20110321,000000,8.74,8.83,8.61,8.66,712791,0
+IONS.US,D,20110322,000000,8.71,8.79,8.6,8.67,450864,0
+IONS.US,D,20110323,000000,8.64,8.76,8.52,8.74,482937,0
+IONS.US,D,20110324,000000,8.79,8.83,8.68,8.75,419029,0
+IONS.US,D,20110325,000000,8.79,8.93,8.68,8.74,675354,0
+IONS.US,D,20110328,000000,8.8,8.81,8.55,8.57,530950,0
+IONS.US,D,20110329,000000,8.57,8.84,8.57,8.8,437892,0
+IONS.US,D,20110330,000000,8.86,8.99,8.83,8.89,516384,0
+IONS.US,D,20110331,000000,8.91,9.07,8.69,9.04,954471,0
+IONS.US,D,20110401,000000,9.05,9.18,8.98,9.14,644280,0
+IONS.US,D,20110404,000000,9.14,9.25,9.11,9.14,438328,0
+IONS.US,D,20110405,000000,9.21,9.32,8.97,9.12,1664859,0
+IONS.US,D,20110406,000000,9.14,9.25,9.09,9.23,452379,0
+IONS.US,D,20110407,000000,9.26,9.33,9.08,9.08,554165,0
+IONS.US,D,20110408,000000,9.09,9.1,8.97,9.07,419280,0
+IONS.US,D,20110411,000000,9.05,9.05,8.79,8.82,525373,0
+IONS.US,D,20110412,000000,8.78,8.84,8.63,8.82,496836,0
+IONS.US,D,20110413,000000,8.84,8.93,8.65,8.7,500711,0
+IONS.US,D,20110414,000000,8.71,8.85,8.63,8.83,338170,0
+IONS.US,D,20110415,000000,8.82,8.87,8.7,8.86,497595,0
+IONS.US,D,20110418,000000,8.74,8.77,8.7,8.74,442653,0
+IONS.US,D,20110419,000000,8.78,8.81,8.55,8.56,702238,0
+IONS.US,D,20110420,000000,8.66,8.9,8.63,8.79,802015,0
+IONS.US,D,20110421,000000,8.79,8.85,8.69,8.76,332093,0
+IONS.US,D,20110425,000000,8.74,8.79,8.69,8.76,353921,0
+IONS.US,D,20110426,000000,8.76,9.12,8.69,9.11,600436,0
+IONS.US,D,20110427,000000,9.09,9.3,9,9.3,507218,0
+IONS.US,D,20110428,000000,9.3,9.38,9.18,9.29,363472,0
+IONS.US,D,20110429,000000,9.32,9.43,9.2,9.38,495176,0
+IONS.US,D,20110502,000000,9.42,9.49,9.13,9.14,468373,0
+IONS.US,D,20110503,000000,9.1,9.23,9.01,9.05,455487,0
+IONS.US,D,20110504,000000,9.07,9.2,8.99,9.03,472510,0
+IONS.US,D,20110505,000000,9.03,9.03,8.8,8.88,697520,0
+IONS.US,D,20110506,000000,8.9,9.09,8.54,8.54,681538,0
+IONS.US,D,20110509,000000,8.52,8.75,8.25,8.64,697957,0
+IONS.US,D,20110510,000000,8.71,8.85,8.56,8.85,486599,0
+IONS.US,D,20110511,000000,8.85,9.04,8.68,8.69,621102,0
+IONS.US,D,20110512,000000,8.67,9.08,8.57,9.08,823224,0
+IONS.US,D,20110513,000000,9.01,9.22,8.98,9.02,860980,0
+IONS.US,D,20110516,000000,8.95,9,8.88,8.89,706812,0
+IONS.US,D,20110517,000000,8.8,8.89,8.69,8.72,671715,0
+IONS.US,D,20110518,000000,8.74,8.86,8.67,8.84,473315,0
+IONS.US,D,20110519,000000,8.9,8.97,8.66,8.75,424081,0
+IONS.US,D,20110520,000000,8.74,8.77,8.65,8.7,523584,0
+IONS.US,D,20110523,000000,8.6,8.65,8.52,8.63,1081349,0
+IONS.US,D,20110524,000000,8.9,8.9,8.65,8.79,655568,0
+IONS.US,D,20110525,000000,8.78,8.94,8.72,8.9,453634,0
+IONS.US,D,20110526,000000,8.89,9.05,8.85,9.03,366643,0
+IONS.US,D,20110527,000000,9.05,9.31,9.03,9.31,528375,0
+IONS.US,D,20110531,000000,9.22,9.24,8.83,9.23,1230798,0
+IONS.US,D,20110601,000000,9.16,9.17,8.97,8.97,1696787,0
+IONS.US,D,20110602,000000,8.97,9,8.81,8.9,526619,0
+IONS.US,D,20110603,000000,8.78,8.86,8.72,8.79,421845,0
+IONS.US,D,20110606,000000,8.79,8.83,8.69,8.74,627949,0
+IONS.US,D,20110607,000000,8.8,9.09,8.77,9.06,678831,0
+IONS.US,D,20110608,000000,9.02,9.07,8.93,8.95,439345,0
+IONS.US,D,20110609,000000,8.97,9.01,8.8,8.9,452072,0
+IONS.US,D,20110610,000000,8.84,9.07,8.81,8.99,747229,0
+IONS.US,D,20110613,000000,9.03,9.1,8.9,8.93,505018,0
+IONS.US,D,20110614,000000,9.15,9.15,8.75,8.83,529072,0
+IONS.US,D,20110615,000000,8.77,9.08,8.76,8.76,587486,0
+IONS.US,D,20110616,000000,8.78,8.98,8.71,8.86,435576,0
+IONS.US,D,20110617,000000,8.89,8.94,8.68,8.72,1412846,0
+IONS.US,D,20110620,000000,8.73,8.75,8.51,8.62,663159,0
+IONS.US,D,20110621,000000,8.67,8.8,8.63,8.8,396188,0
+IONS.US,D,20110622,000000,8.8,8.99,8.71,8.79,464527,0
+IONS.US,D,20110623,000000,8.73,8.94,8.64,8.91,688694,0
+IONS.US,D,20110624,000000,8.9,9.06,8.78,8.93,1156486,0
+IONS.US,D,20110627,000000,8.93,9.14,8.87,9.12,583401,0
+IONS.US,D,20110628,000000,9.14,9.34,9.11,9.26,540433,0
+IONS.US,D,20110629,000000,9.28,9.28,9.09,9.19,372179,0
+IONS.US,D,20110630,000000,9.23,9.37,9.16,9.16,501361,0
+IONS.US,D,20110701,000000,9.15,9.31,9.13,9.3,390081,0
+IONS.US,D,20110705,000000,9.26,9.27,8.95,9.03,561447,0
+IONS.US,D,20110706,000000,9.03,9.05,8.9,9.04,500203,0
+IONS.US,D,20110707,000000,9.08,9.34,9,9.3,481610,0
+IONS.US,D,20110708,000000,9.13,9.35,9.12,9.31,215568,0
+IONS.US,D,20110711,000000,9.26,9.3,9.06,9.18,233379,0
+IONS.US,D,20110712,000000,9.17,9.29,9.11,9.15,300198,0
+IONS.US,D,20110713,000000,9.16,9.35,9.16,9.22,286373,0
+IONS.US,D,20110714,000000,9.24,9.36,9.15,9.23,411007,0
+IONS.US,D,20110715,000000,9.23,9.25,9.07,9.12,449990,0
+IONS.US,D,20110718,000000,9.06,9.2,8.72,8.76,722986,0
+IONS.US,D,20110719,000000,8.85,8.92,8.7,8.75,767902,0
+IONS.US,D,20110720,000000,8.83,8.83,8.68,8.71,256533,0
+IONS.US,D,20110721,000000,8.77,8.88,8.73,8.82,656719,0
+IONS.US,D,20110722,000000,8.84,8.89,8.75,8.79,256738,0
+IONS.US,D,20110725,000000,8.7,8.78,8.68,8.69,396619,0
+IONS.US,D,20110726,000000,8.69,8.72,8.61,8.63,372713,0
+IONS.US,D,20110727,000000,8.61,8.66,8.49,8.5,737357,0
+IONS.US,D,20110728,000000,8.56,8.69,8.47,8.67,728003,0
+IONS.US,D,20110729,000000,8.57,8.73,8.53,8.64,510267,0
+IONS.US,D,20110801,000000,8.75,8.83,8.53,8.57,520674,0
+IONS.US,D,20110802,000000,8.51,8.61,8.09,8.1,684111,0
+IONS.US,D,20110803,000000,8.15,8.23,7.89,8.09,629570,0
+IONS.US,D,20110804,000000,7.99,8.08,7.39,7.41,809830,0
+IONS.US,D,20110805,000000,7.49,8.1,7.29,7.94,1240708,0
+IONS.US,D,20110808,000000,7.31,7.83,7.19,7.19,1657424,0
+IONS.US,D,20110809,000000,7.35,7.53,6.77,7.29,1428638,0
+IONS.US,D,20110810,000000,7.21,7.23,6.63,6.63,1151685,0
+IONS.US,D,20110811,000000,6.66,6.9,6.55,6.78,1333118,0
+IONS.US,D,20110812,000000,6.79,6.86,6.68,6.7,739600,0
+IONS.US,D,20110815,000000,6.78,7.3,6.78,7.29,633048,0
+IONS.US,D,20110816,000000,7.21,7.34,7.08,7.1,596668,0
+IONS.US,D,20110817,000000,7.17,7.29,7,7.12,574817,0
+IONS.US,D,20110818,000000,7.03,7.03,6.7,6.8,830612,0
+IONS.US,D,20110819,000000,6.63,7.07,6.63,7.05,1083353,0
+IONS.US,D,20110822,000000,7.24,7.24,6.92,6.99,605705,0
+IONS.US,D,20110823,000000,7.02,7.31,6.97,7.28,856711,0
+IONS.US,D,20110824,000000,7.29,7.29,7,7.18,374559,0
+IONS.US,D,20110825,000000,7.12,7.24,6.88,6.9,597196,0
+IONS.US,D,20110826,000000,6.87,7.2,6.82,7.12,609778,0
+IONS.US,D,20110829,000000,7.25,7.44,7.19,7.39,1054677,0
+IONS.US,D,20110830,000000,7.36,7.56,7.28,7.53,781384,0
+IONS.US,D,20110831,000000,7.6,7.67,7.41,7.49,665611,0
+IONS.US,D,20110901,000000,7.5,7.61,7.21,7.23,598447,0
+IONS.US,D,20110902,000000,7.1,7.24,6.9,6.95,456764,0
+IONS.US,D,20110906,000000,6.78,7.09,6.73,7.07,803071,0
+IONS.US,D,20110907,000000,7.18,7.42,7.13,7.41,1059684,0
+IONS.US,D,20110908,000000,7.39,7.51,7.22,7.24,580288,0
+IONS.US,D,20110909,000000,7.16,7.23,6.82,6.91,901229,0
+IONS.US,D,20110912,000000,6.87,7.07,6.8,7.02,618809,0
+IONS.US,D,20110913,000000,7.07,7.12,6.95,7.11,601192,0
+IONS.US,D,20110914,000000,7.16,7.26,7.04,7.14,598571,0
+IONS.US,D,20110915,000000,7.14,7.2,6.94,7.17,383542,0
+IONS.US,D,20110916,000000,7.22,7.25,6.95,7.05,989915,0
+IONS.US,D,20110919,000000,6.9,7.05,6.75,6.83,393447,0
+IONS.US,D,20110920,000000,6.86,7.05,6.78,6.8,413638,0
+IONS.US,D,20110921,000000,6.8,7.01,6.8,6.82,601818,0
+IONS.US,D,20110922,000000,6.68,6.88,6.6,6.83,1157436,0
+IONS.US,D,20110923,000000,6.82,7.16,6.76,7.15,706009,0
+IONS.US,D,20110926,000000,7.19,7.25,6.98,7.23,437777,0
+IONS.US,D,20110927,000000,7.34,7.45,7.24,7.31,776887,0
+IONS.US,D,20110928,000000,7.31,7.31,6.67,6.69,813602,0
+IONS.US,D,20110929,000000,6.84,6.92,6.57,6.82,771145,0
+IONS.US,D,20110930,000000,6.73,6.97,6.7,6.78,815803,0
+IONS.US,D,20111003,000000,6.68,6.83,6.5,6.53,1315938,0
+IONS.US,D,20111004,000000,6.5,6.76,6.25,6.56,1270563,0
+IONS.US,D,20111005,000000,6.55,6.9,6.46,6.86,903234,0
+IONS.US,D,20111006,000000,6.85,7.19,6.78,7.17,861487,0
+IONS.US,D,20111007,000000,7.15,7.41,7.07,7.26,826354,0
+IONS.US,D,20111010,000000,7.32,7.49,7.26,7.47,698530,0
+IONS.US,D,20111011,000000,7.38,7.52,7.3,7.43,509406,0
+IONS.US,D,20111012,000000,7.5,7.73,7.43,7.65,596135,0
+IONS.US,D,20111013,000000,7.64,7.77,7.49,7.68,378450,0
+IONS.US,D,20111014,000000,7.71,7.84,7.56,7.82,482897,0
+IONS.US,D,20111017,000000,7.7,7.76,7.42,7.44,476104,0
+IONS.US,D,20111018,000000,6.95,7.78,6.95,7.76,563146,0
+IONS.US,D,20111019,000000,7.75,7.86,7.63,7.7,530458,0
+IONS.US,D,20111020,000000,7.62,7.7,7.34,7.49,351335,0
+IONS.US,D,20111021,000000,7.63,7.84,7.51,7.83,465336,0
+IONS.US,D,20111024,000000,7.82,7.86,7.73,7.84,596690,0
+IONS.US,D,20111025,000000,7.75,7.9,7.58,7.84,683688,0
+IONS.US,D,20111026,000000,7.9,8.05,7.69,7.96,977178,0
+IONS.US,D,20111027,000000,8.25,8.56,8.06,8.5,934172,0
+IONS.US,D,20111028,000000,8.44,8.67,8.44,8.57,504121,0
+IONS.US,D,20111031,000000,8.44,8.59,8.27,8.29,650869,0
+IONS.US,D,20111101,000000,8.15,8.23,7.67,7.73,1224924,0
+IONS.US,D,20111102,000000,7.85,8.04,7.68,8.03,617706,0
+IONS.US,D,20111103,000000,8.08,8.21,7.92,8.19,532205,0
+IONS.US,D,20111104,000000,8.15,8.26,8.05,8.19,502846,0
+IONS.US,D,20111107,000000,8.16,8.3,7.9,8.28,690285,0
+IONS.US,D,20111108,000000,7.62,8.13,7.41,7.53,1089073,0
+IONS.US,D,20111109,000000,7.35,7.58,7.16,7.16,757991,0
+IONS.US,D,20111110,000000,7.25,7.26,6.79,6.9,1014931,0
+IONS.US,D,20111111,000000,6.96,7.14,6.91,7.14,685451,0
+IONS.US,D,20111114,000000,7.09,7.09,6.88,6.92,483321,0
+IONS.US,D,20111115,000000,6.91,7.07,6.82,7.04,425320,0
+IONS.US,D,20111116,000000,6.99,7.08,6.86,6.89,421068,0
+IONS.US,D,20111117,000000,6.9,6.91,6.76,6.84,605798,0
+IONS.US,D,20111118,000000,6.89,6.89,6.65,6.68,539902,0
+IONS.US,D,20111121,000000,6.54,6.63,6.43,6.57,715570,0
+IONS.US,D,20111122,000000,6.62,6.73,6.56,6.64,527007,0
+IONS.US,D,20111123,000000,6.62,6.79,6.47,6.47,608166,0
+IONS.US,D,20111125,000000,6.46,6.86,6.43,6.47,326816,0
+IONS.US,D,20111128,000000,6.65,6.98,6.65,6.97,666711,0
+IONS.US,D,20111129,000000,6.93,7.03,6.85,6.94,438797,0
+IONS.US,D,20111130,000000,7.27,7.43,7.09,7.42,1109667,0
+IONS.US,D,20111201,000000,7.37,7.4,7.24,7.27,536535,0
+IONS.US,D,20111202,000000,7.35,7.41,7.24,7.27,335726,0
+IONS.US,D,20111205,000000,7.3,7.38,7.06,7.14,553542,0
+IONS.US,D,20111206,000000,7.18,7.23,7.11,7.12,551816,0
+IONS.US,D,20111207,000000,7.07,7.18,6.94,7.09,601060,0
+IONS.US,D,20111208,000000,7.03,7.11,6.9,6.9,432696,0
+IONS.US,D,20111209,000000,6.91,7.2,6.83,7.13,479723,0
+IONS.US,D,20111212,000000,7.03,7.11,6.93,7.09,451422,0
+IONS.US,D,20111213,000000,7.13,7.21,6.85,6.85,550352,0
+IONS.US,D,20111214,000000,6.79,6.98,6.71,6.73,492792,0
+IONS.US,D,20111215,000000,6.81,6.92,6.67,6.83,769506,0
+IONS.US,D,20111216,000000,6.9,6.9,6.7,6.74,1306870,0
+IONS.US,D,20111219,000000,6.8,6.94,6.72,6.75,707867,0
+IONS.US,D,20111220,000000,6.82,7,6.72,7,825770,0
+IONS.US,D,20111221,000000,6.86,7.08,6.84,7.06,678778,0
+IONS.US,D,20111222,000000,6.84,7.12,6.84,7,568113,0
+IONS.US,D,20111223,000000,6.93,7.02,6.92,6.96,302174,0
+IONS.US,D,20111227,000000,6.91,7.1,6.88,7.01,568560,0
+IONS.US,D,20111228,000000,7.01,7.03,6.85,6.88,335311,0
+IONS.US,D,20111229,000000,6.86,7.17,6.83,7.13,675969,0
+IONS.US,D,20111230,000000,7.1,7.25,6.97,7.21,658843,0
+IONS.US,D,20120103,000000,7.35,7.48,7.18,7.25,717705,0
+IONS.US,D,20120104,000000,7.41,7.42,7.17,7.19,1226647,0
+IONS.US,D,20120105,000000,7.18,7.51,7.08,7.44,1202904,0
+IONS.US,D,20120106,000000,7.45,7.49,7.26,7.27,771794,0
+IONS.US,D,20120109,000000,7.34,7.45,7.16,7.27,638373,0
+IONS.US,D,20120110,000000,7.4,7.45,7.34,7.44,469827,0
+IONS.US,D,20120111,000000,7.41,7.45,7.28,7.38,548539,0
+IONS.US,D,20120112,000000,7.39,7.67,7.33,7.59,946388,0
+IONS.US,D,20120113,000000,7.52,7.61,7.39,7.6,456001,0
+IONS.US,D,20120117,000000,7.64,7.93,7.62,7.87,992025,0
+IONS.US,D,20120118,000000,7.89,8.04,7.78,8.02,797261,0
+IONS.US,D,20120119,000000,8.04,8.07,7.97,8,416951,0
+IONS.US,D,20120120,000000,8.03,8.03,7.87,7.9,379064,0
+IONS.US,D,20120123,000000,7.87,8,7.76,7.8,343781,0
+IONS.US,D,20120124,000000,7.85,7.87,7.71,7.85,361572,0
+IONS.US,D,20120125,000000,7.87,8.15,7.82,8.13,375144,0
+IONS.US,D,20120126,000000,8.21,8.21,7.95,8.16,628548,0
+IONS.US,D,20120127,000000,8.15,8.34,8.1,8.25,502986,0
+IONS.US,D,20120130,000000,8.22,8.28,8.1,8.24,371382,0
+IONS.US,D,20120131,000000,8.28,8.33,8.15,8.16,403877,0
+IONS.US,D,20120201,000000,8.23,8.42,8.12,8.39,588148,0
+IONS.US,D,20120202,000000,8.42,8.6,8.39,8.59,476796,0
+IONS.US,D,20120203,000000,8.71,8.95,8.65,8.8,889900,0
+IONS.US,D,20120206,000000,8.76,8.82,8.68,8.79,393903,0
+IONS.US,D,20120207,000000,8.77,8.86,8.67,8.75,541956,0
+IONS.US,D,20120208,000000,8.75,8.81,8.34,8.68,508042,0
+IONS.US,D,20120209,000000,8.52,8.67,8.5,8.59,235270,0
+IONS.US,D,20120210,000000,8.51,8.56,8.3,8.33,375046,0
+IONS.US,D,20120213,000000,8.39,8.63,8.39,8.62,438374,0
+IONS.US,D,20120214,000000,8.6,8.66,8.37,8.41,316054,0
+IONS.US,D,20120215,000000,8.48,8.48,8.29,8.37,365895,0
+IONS.US,D,20120216,000000,8.4,8.73,8.3,8.73,427711,0
+IONS.US,D,20120217,000000,8.72,8.78,8.47,8.49,600551,0
+IONS.US,D,20120221,000000,8.69,8.79,8.31,8.35,422348,0
+IONS.US,D,20120222,000000,8.26,8.43,8.05,8.32,636881,0
+IONS.US,D,20120223,000000,8.31,8.79,8.31,8.73,467027,0
+IONS.US,D,20120224,000000,8.73,8.93,8.3,8.92,348968,0
+IONS.US,D,20120227,000000,8.8,8.84,8.58,8.64,300164,0
+IONS.US,D,20120228,000000,8.68,8.82,8.56,8.61,390819,0
+IONS.US,D,20120229,000000,8.8,9.28,8.45,9.11,1509024,0
+IONS.US,D,20120301,000000,8.83,9.25,8.83,8.85,865222,0
+IONS.US,D,20120302,000000,8.82,8.98,8.75,8.95,1198484,0
+IONS.US,D,20120305,000000,8.9,9.05,8.65,8.87,994856,0
+IONS.US,D,20120306,000000,8.82,8.82,8.3,8.34,818703,0
+IONS.US,D,20120307,000000,8.35,8.42,8.3,8.33,242518,0
+IONS.US,D,20120308,000000,8.45,8.48,8.16,8.21,500459,0
+IONS.US,D,20120309,000000,8.19,8.37,8.19,8.31,668735,0
+IONS.US,D,20120312,000000,8.3,8.34,8.19,8.21,300110,0
+IONS.US,D,20120313,000000,8.24,8.33,8.06,8.32,394337,0
+IONS.US,D,20120314,000000,8.26,8.38,8.2,8.28,219313,0
+IONS.US,D,20120315,000000,8.26,8.42,8.2,8.4,184852,0
+IONS.US,D,20120316,000000,8.44,8.67,8.43,8.54,1039988,0
+IONS.US,D,20120319,000000,8.58,8.73,8.51,8.59,411232,0
+IONS.US,D,20120320,000000,8.54,8.6,8.36,8.54,367577,0
+IONS.US,D,20120321,000000,8.63,8.71,8.52,8.63,444073,0
+IONS.US,D,20120322,000000,8.55,8.6,8.41,8.54,361899,0
+IONS.US,D,20120323,000000,8.52,8.59,8.38,8.57,247997,0
+IONS.US,D,20120326,000000,8.66,9.2,8.65,9.11,773474,0
+IONS.US,D,20120327,000000,9.11,9.2,9,9.13,522469,0
+IONS.US,D,20120328,000000,9.13,9.27,8.97,9.08,410971,0
+IONS.US,D,20120329,000000,8.81,9.27,8.81,9.12,828573,0
+IONS.US,D,20120330,000000,9.21,9.21,8.77,8.77,705718,0
+IONS.US,D,20120402,000000,8.77,8.93,8.61,8.93,610620,0
+IONS.US,D,20120403,000000,8.66,8.95,8.66,8.79,398148,0
+IONS.US,D,20120404,000000,8.71,8.73,8.41,8.49,485823,0
+IONS.US,D,20120405,000000,8.43,8.62,8.43,8.58,211296,0
+IONS.US,D,20120409,000000,8.39,8.52,8.07,8.15,728632,0
+IONS.US,D,20120410,000000,8.15,8.15,7.77,7.78,812637,0
+IONS.US,D,20120411,000000,7.87,7.96,7.81,7.87,552978,0
+IONS.US,D,20120412,000000,7.85,8.01,7.85,7.87,473584,0
+IONS.US,D,20120413,000000,7.83,7.85,7.52,7.53,822930,0
+IONS.US,D,20120416,000000,7.6,7.84,7.26,7.33,994723,0
+IONS.US,D,20120417,000000,7.41,7.57,7.38,7.45,649670,0
+IONS.US,D,20120418,000000,7.43,7.45,7.19,7.21,482640,0
+IONS.US,D,20120419,000000,7.24,7.44,7.02,7.09,1046229,0
+IONS.US,D,20120420,000000,7.33,7.69,7.22,7.66,928350,0
+IONS.US,D,20120423,000000,7.6,7.64,7.4,7.48,626659,0
+IONS.US,D,20120424,000000,7.51,7.64,7.45,7.59,387491,0
+IONS.US,D,20120425,000000,7.69,7.83,7.63,7.81,499462,0
+IONS.US,D,20120426,000000,7.82,7.88,7.54,7.88,386817,0
+IONS.US,D,20120427,000000,7.91,8.25,7.74,8.21,687187,0
+IONS.US,D,20120430,000000,8.23,8.31,7.99,8,440199,0
+IONS.US,D,20120501,000000,8.45,8.47,8.09,8.09,982682,0
+IONS.US,D,20120502,000000,8.02,8.1,8,8.1,416937,0
+IONS.US,D,20120503,000000,8.1,8.23,7.99,8.02,440403,0
+IONS.US,D,20120504,000000,7.99,8.12,7.99,7.99,772903,0
+IONS.US,D,20120507,000000,8,8.18,8,8.11,427164,0
+IONS.US,D,20120508,000000,8.08,8.36,8.02,8.32,497680,0
+IONS.US,D,20120509,000000,8.26,8.99,8.21,8.98,931318,0
+IONS.US,D,20120510,000000,9,9.08,8.86,8.95,523644,0
+IONS.US,D,20120511,000000,8.89,9.07,8.83,9.06,565130,0
+IONS.US,D,20120514,000000,8.99,9.2,8.88,9.17,510317,0
+IONS.US,D,20120515,000000,9.14,9.24,9.03,9.19,529638,0
+IONS.US,D,20120516,000000,9.19,9.37,9.15,9.23,499221,0
+IONS.US,D,20120517,000000,9.24,9.38,9.14,9.22,496501,0
+IONS.US,D,20120518,000000,9.21,9.21,8.84,8.95,1228059,0
+IONS.US,D,20120521,000000,8.99,9.42,8.99,9.41,660110,0
+IONS.US,D,20120522,000000,9.56,9.89,9.4,9.5,974950,0
+IONS.US,D,20120523,000000,9.41,9.67,9.3,9.6,552108,0
+IONS.US,D,20120524,000000,9.67,9.98,9.61,9.9,717106,0
+IONS.US,D,20120525,000000,9.9,9.9,9.72,9.79,532384,0
+IONS.US,D,20120529,000000,9.9,9.95,9.67,9.91,580307,0
+IONS.US,D,20120530,000000,9.8,10.26,9.8,10.04,949244,0
+IONS.US,D,20120531,000000,10.09,10.09,9.56,9.89,911238,0
+IONS.US,D,20120601,000000,9.67,9.84,9.54,9.72,900906,0
+IONS.US,D,20120604,000000,9.74,9.97,9.59,9.95,510481,0
+IONS.US,D,20120605,000000,9.92,10.2,9.85,10.1,395514,0
+IONS.US,D,20120606,000000,10.15,10.25,10.11,10.19,460271,0
+IONS.US,D,20120607,000000,10.26,10.29,9.97,9.99,555489,0
+IONS.US,D,20120608,000000,9.92,10.48,9.87,10.46,803362,0
+IONS.US,D,20120611,000000,10.53,10.55,10.16,10.18,502115,0
+IONS.US,D,20120612,000000,10.23,10.32,9.99,10.28,512884,0
+IONS.US,D,20120613,000000,10.28,10.45,10.09,10.21,605346,0
+IONS.US,D,20120614,000000,10.26,11.04,10.24,10.94,1164924,0
+IONS.US,D,20120615,000000,10.92,11.05,10.79,10.87,1029576,0
+IONS.US,D,20120618,000000,10.83,11.12,10.75,10.99,561301,0
+IONS.US,D,20120619,000000,11.05,11.23,10.98,11.02,591949,0
+IONS.US,D,20120620,000000,11,11.16,10.92,11.03,457403,0
+IONS.US,D,20120621,000000,10.99,11.24,10.81,10.87,515659,0
+IONS.US,D,20120622,000000,10.99,11.93,10.82,11.89,1422089,0
+IONS.US,D,20120625,000000,11.7,11.83,11.48,11.61,626440,0
+IONS.US,D,20120626,000000,11.6,11.9,11.55,11.59,717680,0
+IONS.US,D,20120627,000000,11.64,11.96,11.59,11.8,809113,0
+IONS.US,D,20120628,000000,11.74,12,11.29,11.64,944139,0
+IONS.US,D,20120629,000000,11.92,12,11.77,12,1269160,0
+IONS.US,D,20120702,000000,11.95,12.95,11.9,12.94,1664300,0
+IONS.US,D,20120703,000000,12.95,12.98,12.73,12.92,724256,0
+IONS.US,D,20120705,000000,12.8,13.06,12.76,12.97,784365,0
+IONS.US,D,20120706,000000,12.8,13.27,12.8,13.17,765996,0
+IONS.US,D,20120709,000000,13.12,14.01,13.12,13.99,1935850,0
+IONS.US,D,20120710,000000,14,14,13.38,13.56,1906971,0
+IONS.US,D,20120711,000000,12.92,13.24,12.35,12.63,1995783,0
+IONS.US,D,20120712,000000,12.49,13.45,12.45,13.19,1334187,0
+IONS.US,D,20120713,000000,13.27,13.54,13.18,13.41,699134,0
+IONS.US,D,20120716,000000,13.35,13.6,13.14,13.51,584700,0
+IONS.US,D,20120717,000000,13.63,13.8,13.43,13.74,606708,0
+IONS.US,D,20120718,000000,13.73,14.05,13.46,14.02,894425,0
+IONS.US,D,20120719,000000,13.52,13.59,12.52,12.96,1526714,0
+IONS.US,D,20120720,000000,12.82,13.07,12.55,12.97,686086,0
+IONS.US,D,20120723,000000,12.7,12.74,12.12,12.58,981410,0
+IONS.US,D,20120724,000000,12.49,12.725,12.27,12.295,882982,0
+IONS.US,D,20120725,000000,12.42,12.69,12.28,12.48,671652,0
+IONS.US,D,20120726,000000,12.68,12.93,12.58,12.75,697512,0
+IONS.US,D,20120727,000000,12.85,13.13,12.79,13.04,716673,0
+IONS.US,D,20120730,000000,13.1,13.21,12.23,12.54,1137593,0
+IONS.US,D,20120731,000000,12.5,12.67,12.11,12.12,796194,0
+IONS.US,D,20120801,000000,12.23,12.54,11.55,11.8,888237,0
+IONS.US,D,20120802,000000,11.85,12.005,11.45,11.72,944273,0
+IONS.US,D,20120803,000000,11.95,12.38,11.65,12.08,663194,0
+IONS.US,D,20120806,000000,12.1,13.6,12.08,13.19,1613422,0
+IONS.US,D,20120807,000000,12.31,12.95,12.2,12.55,6312821,0
+IONS.US,D,20120808,000000,12.66,12.83,12.45,12.6,3509864,0
+IONS.US,D,20120809,000000,12.54,13.08,12.52,12.87,1080343,0
+IONS.US,D,20120810,000000,12.82,12.95,12.4,12.71,1511045,0
+IONS.US,D,20120813,000000,12.67,13.09,12.572,13.09,985401,0
+IONS.US,D,20120814,000000,13.14,13.7,13.04,13.35,1546065,0
+IONS.US,D,20120815,000000,13.2,13.42,13.11,13.39,902072,0
+IONS.US,D,20120816,000000,13.33,13.62,13.25,13.55,795571,0
+IONS.US,D,20120817,000000,13.51,13.53,13.24,13.4,831317,0
+IONS.US,D,20120820,000000,13.37,13.57,13.13,13.53,852240,0
+IONS.US,D,20120821,000000,13.55,13.82,13.47,13.63,722098,0
+IONS.US,D,20120822,000000,13.67,13.74,13.54,13.6,559780,0
+IONS.US,D,20120823,000000,13.59,13.83,13.502,13.68,683796,0
+IONS.US,D,20120824,000000,13.6,13.94,13.6,13.62,438165,0
+IONS.US,D,20120827,000000,13.62,13.896,13.54,13.81,465541,0
+IONS.US,D,20120828,000000,13.75,13.89,13.57,13.81,430390,0
+IONS.US,D,20120829,000000,13.8,13.98,13.69,13.87,621967,0
+IONS.US,D,20120830,000000,13.75,13.81,13.52,13.62,648303,0
+IONS.US,D,20120831,000000,13.74,13.78,13.45,13.61,846034,0
+IONS.US,D,20120904,000000,13.68,15.19,13.68,15.09,3348255,0
+IONS.US,D,20120905,000000,15.02,15.08,14.47,14.79,2198298,0
+IONS.US,D,20120906,000000,14.86,15.49,14.791,15.265,1391644,0
+IONS.US,D,20120907,000000,15.39,15.47,14.765,14.85,1299588,0
+IONS.US,D,20120910,000000,14.87,14.94,14.58,14.61,882029,0
+IONS.US,D,20120911,000000,14.57,14.94,14.41,14.56,885627,0
+IONS.US,D,20120912,000000,14.58,14.74,14.38,14.61,598374,0
+IONS.US,D,20120913,000000,14.62,14.79,14.43,14.495,1020232,0
+IONS.US,D,20120914,000000,14.56,14.99,14.54,14.63,1180561,0
+IONS.US,D,20120917,000000,14.5,14.63,14.2,14.46,618700,0
+IONS.US,D,20120918,000000,14.5,14.74,14.4,14.585,645184,0
+IONS.US,D,20120919,000000,14.67,14.98,14.6,14.86,974958,0
+IONS.US,D,20120920,000000,14.72,15.6,14.71,15.41,1392064,0
+IONS.US,D,20120921,000000,15.61,15.61,13.93,14.37,3631307,0
+IONS.US,D,20120924,000000,14.17,14.76,14.15,14.32,1045374,0
+IONS.US,D,20120925,000000,14.46,15.14,14.36,14.86,1077062,0
+IONS.US,D,20120926,000000,14.91,15.04,14,14.04,824418,0
+IONS.US,D,20120927,000000,14.1,14.44,14.06,14.38,905143,0
+IONS.US,D,20120928,000000,14.3,14.44,14.07,14.07,486885,0
+IONS.US,D,20121001,000000,14.15,14.36,13.64,13.77,803253,0
+IONS.US,D,20121002,000000,13.81,13.85,13.1,13.21,1540752,0
+IONS.US,D,20121003,000000,13.21,13.21,12.12,12.82,3152268,0
+IONS.US,D,20121004,000000,12.89,12.98,12.47,12.6,2239510,0
+IONS.US,D,20121005,000000,12.69,12.8,12.41,12.49,1062274,0
+IONS.US,D,20121008,000000,12.48,12.69,12.24,12.26,1171205,0
+IONS.US,D,20121009,000000,12.3,12.53,12.05,12.46,1060918,0
+IONS.US,D,20121010,000000,12.5,12.71,12.33,12.44,932365,0
+IONS.US,D,20121011,000000,12.51,12.67,12.28,12.5,891079,0
+IONS.US,D,20121012,000000,12.44,12.9,12.37,12.64,1386153,0
+IONS.US,D,20121015,000000,13.52,14,12.95,13.15,4321776,0
+IONS.US,D,20121016,000000,11.13,12,9.9,10.27,17502228,0
+IONS.US,D,20121017,000000,10.11,10.43,9.39,9.62,7353614,0
+IONS.US,D,20121019,000000,9.7,9.86,8.81,9.35,9849147,0
+IONS.US,D,20121022,000000,9.12,9.32,8.9,9.16,2922697,0
+IONS.US,D,20121023,000000,8.99,9.4,8.82,9.31,2921961,0
+IONS.US,D,20121024,000000,9.31,9.55,9.03,9.05,1824067,0
+IONS.US,D,20121025,000000,9.15,9.18,8.88,8.9,1557150,0
+IONS.US,D,20121026,000000,8.92,9.19,8.84,8.9,1252988,0
+IONS.US,D,20121031,000000,9,9.12,8.53,8.64,1175778,0
+IONS.US,D,20121101,000000,8.63,8.95,8.63,8.92,1434919,0
+IONS.US,D,20121102,000000,8.92,9,8.52,8.54,1500108,0
+IONS.US,D,20121105,000000,8.56,8.75,8.38,8.72,1125051,0
+IONS.US,D,20121106,000000,8.46,8.5607,7.73,8.09,2966842,0
+IONS.US,D,20121107,000000,7.95,8.15,7.87,8.11,1716577,0
+IONS.US,D,20121108,000000,8.04,8.1,7.555,7.67,1849287,0
+IONS.US,D,20121109,000000,8.16,9,7.93,8.78,4073776,0
+IONS.US,D,20121112,000000,8.77,8.92,8.48,8.56,1324145,0
+IONS.US,D,20121113,000000,8.55,8.83,8.5,8.64,1004265,0
+IONS.US,D,20121114,000000,8.63,8.68,8.1,8.18,1480998,0
+IONS.US,D,20121115,000000,8.18,8.4372,7.87,8.08,839846,0
+IONS.US,D,20121116,000000,8.07,8.48,8.01,8.41,1442200,0
+IONS.US,D,20121119,000000,8.66,8.92,8.55,8.88,1427257,0
+IONS.US,D,20121120,000000,8.89,9.21,8.81,8.94,1445789,0
+IONS.US,D,20121121,000000,8.94,8.9656,8.6,8.78,858251,0
+IONS.US,D,20121123,000000,8.85,9.11,8.7,9.06,522432,0
+IONS.US,D,20121126,000000,9.11,9.15,8.86,9,708622,0
+IONS.US,D,20121127,000000,9.07,9.195,8.84,9.01,659233,0
+IONS.US,D,20121128,000000,9.05,9.1,8.69,9.06,424906,0
+IONS.US,D,20121129,000000,9.1,9.4,9,9.22,675404,0
+IONS.US,D,20121130,000000,9.26,9.35,9.11,9.2,790601,0
+IONS.US,D,20121203,000000,9.28,9.35,8.94,9.2301,723962,0
+IONS.US,D,20121204,000000,9.26,9.34,8.94,9.01,931319,0
+IONS.US,D,20121205,000000,9,9.13,8.86,9.04,764784,0
+IONS.US,D,20121206,000000,9.04,9.17,8.82,9,660188,0
+IONS.US,D,20121207,000000,9.09,9.1,8.9,8.985,460309,0
+IONS.US,D,20121210,000000,9.25,9.54,9.19,9.42,1436903,0
+IONS.US,D,20121211,000000,9.58,9.66,9.45,9.55,1760904,0
+IONS.US,D,20121212,000000,9.6,9.67,9.55,9.57,622479,0
+IONS.US,D,20121213,000000,9.6,9.767,9.55,9.61,1347877,0
+IONS.US,D,20121214,000000,9.07,10.03,8.95,9.98,5872504,0
+IONS.US,D,20121217,000000,9.95,10.04,9.62,10.04,1802916,0
+IONS.US,D,20121218,000000,10.01,10.09,9.7,10.06,1867407,0
+IONS.US,D,20121219,000000,10.02,10.28,9.9,10.26,1692182,0
+IONS.US,D,20121220,000000,10.23,10.35,10.05,10.27,1500201,0
+IONS.US,D,20121221,000000,10.2,10.34,10.05,10.27,2635969,0
+IONS.US,D,20121224,000000,10.29,10.31,9.94,10.11,519326,0
+IONS.US,D,20121226,000000,10.01,10.16,9.97,10.12,771170,0
+IONS.US,D,20121227,000000,10.14,10.57,9.92,10.28,1027095,0
+IONS.US,D,20121228,000000,10.25,10.33,10.07,10.1,703410,0
+IONS.US,D,20121231,000000,10.08,10.46,9.99,10.44,1185401,0
+IONS.US,D,20130102,000000,10.58,10.85,10.49,10.82,1395630,0
+IONS.US,D,20130103,000000,10.663,10.93,10.44,10.49,1123532,0
+IONS.US,D,20130104,000000,10.57,10.91,10.36,10.89,1163804,0
+IONS.US,D,20130107,000000,10.79,10.84,10.48,10.641,762740,0
+IONS.US,D,20130108,000000,10.64,11.93,10.61,11.92,2929547,0
+IONS.US,D,20130109,000000,11.91,12.12,11.47,11.99,2004663,0
+IONS.US,D,20130110,000000,12.24,13.23,12.08,13.22,3785113,0
+IONS.US,D,20130111,000000,13.17,13.29,12.78,13.28,2210010,0
+IONS.US,D,20130114,000000,13.29,13.74,13.28,13.69,2143996,0
+IONS.US,D,20130115,000000,13.58,14.18,13.52,14.08,2190057,0
+IONS.US,D,20130116,000000,13.98,14.22,13.85,14.04,1295207,0
+IONS.US,D,20130117,000000,14.16,14.4,13.96,14.17,1517425,0
+IONS.US,D,20130118,000000,14.12,14.45,14.06,14.36,1353336,0
+IONS.US,D,20130122,000000,14.28,14.3,13.4,13.98,1940595,0
+IONS.US,D,20130123,000000,13.84,14.14,13.42,13.46,3074887,0
+IONS.US,D,20130124,000000,13.14,13.89,13.08,13.56,1921762,0
+IONS.US,D,20130125,000000,13.58,13.75,13.47,13.65,995092,0
+IONS.US,D,20130128,000000,13.63,13.79,13.34,13.49,1411623,0
+IONS.US,D,20130129,000000,13.5,13.5,12.95,13.38,1327300,0
+IONS.US,D,20130130,000000,14.47,15.6,14.27,14.69,8881461,0
+IONS.US,D,20130131,000000,14.71,14.9,14.41,14.53,1817425,0
+IONS.US,D,20130201,000000,14.63,14.78,14.3,14.73,1557682,0
+IONS.US,D,20130204,000000,14.73,14.8,14.24,14.46,1341557,0
+IONS.US,D,20130205,000000,14.5,14.83,14.49,14.74,646165,0
+IONS.US,D,20130206,000000,14.7,14.78,14.4,14.67,745619,0
+IONS.US,D,20130207,000000,14.71,14.73,14.25,14.39,981687,0
+IONS.US,D,20130208,000000,14.45,14.5,13.971,14.24,1245571,0
+IONS.US,D,20130211,000000,14.27,14.5,14.2,14.25,1202838,0
+IONS.US,D,20130212,000000,14.28,14.5,13.99,14.06,885483,0
+IONS.US,D,20130213,000000,14.12,14.25,14.08,14.22,742502,0
+IONS.US,D,20130214,000000,14.22,14.44,14.11,14.43,889445,0
+IONS.US,D,20130215,000000,14.5,14.84,14.31,14.43,989682,0
+IONS.US,D,20130219,000000,14.48,14.95,14.31,14.95,801994,0
+IONS.US,D,20130220,000000,14.97,15.43,14.6,14.6,1387401,0
+IONS.US,D,20130221,000000,14.54,14.78,13.97,14.13,871133,0
+IONS.US,D,20130222,000000,14.21,14.7,14.15,14.61,626772,0
+IONS.US,D,20130225,000000,14.64,14.69,14.01,14.01,750128,0
+IONS.US,D,20130226,000000,14.1,14.28,13.76,14.02,985942,0
+IONS.US,D,20130227,000000,14,14.47,14,14.23,581583,0
+IONS.US,D,20130228,000000,14.23,14.9,14.17,14.69,858836,0
+IONS.US,D,20130301,000000,14.73,15.38,14.5,15.31,1449213,0
+IONS.US,D,20130304,000000,15.17,16.6,15.14,16.575,2973052,0
+IONS.US,D,20130305,000000,16.69,17.44,16.5,17.15,2413423,0
+IONS.US,D,20130306,000000,17.19,17.7,17.15,17.369,1360824,0
+IONS.US,D,20130307,000000,17.26,17.94,17.1,17.67,1458597,0
+IONS.US,D,20130308,000000,17.73,17.92,17.51,17.7,1938013,0
+IONS.US,D,20130311,000000,17.73,17.84,17.395,17.7,1099091,0
+IONS.US,D,20130312,000000,17.64,17.97,17.54,17.94,1213375,0
+IONS.US,D,20130313,000000,18,18.03,17.36,17.66,1724500,0
+IONS.US,D,20130314,000000,17.75,17.86,17.51,17.74,956609,0
+IONS.US,D,20130315,000000,17.8,17.9,17.45,17.66,3261745,0
+IONS.US,D,20130318,000000,17.5,17.94,17.02,17.63,1070021,0
+IONS.US,D,20130319,000000,17.71,18,17.25,17.56,913502,0
+IONS.US,D,20130320,000000,17.71,18.362,17.5,17.84,1707476,0
+IONS.US,D,20130321,000000,18,19.53,17.9,17.97,4137351,0
+IONS.US,D,20130322,000000,17.96,18.25,16.43,16.83,2752301,0
+IONS.US,D,20130325,000000,16.49,17.13,16.42,17,1193425,0
+IONS.US,D,20130326,000000,17.09,17.09,16.64,16.82,1148806,0
+IONS.US,D,20130327,000000,16.68,17.45,16.45,17.35,1135129,0
+IONS.US,D,20130328,000000,17.45,17.74,16.92,16.94,1475576,0
+IONS.US,D,20130401,000000,17.23,17.49,16.8,17.02,876377,0
+IONS.US,D,20130402,000000,17.05,17.15,16.67,16.77,1182709,0
+IONS.US,D,20130403,000000,16.75,16.77,15.92,16.29,1372840,0
+IONS.US,D,20130404,000000,16.2,16.89,16.2,16.79,1244222,0
+IONS.US,D,20130405,000000,16.58,17.719,16.44,17.34,1438463,0
+IONS.US,D,20130408,000000,18,18,17.04,17.37,1386299,0
+IONS.US,D,20130409,000000,17.35,17.8,17.26,17.54,544173,0
+IONS.US,D,20130410,000000,17.58,18.41,17.58,18.3,1124754,0
+IONS.US,D,20130411,000000,18.23,19.6,18.2,19.21,1743869,0
+IONS.US,D,20130412,000000,19.09,19.684,18.86,19.19,944837,0
+IONS.US,D,20130415,000000,19.05,19.17,18.21,18.38,1330604,0
+IONS.US,D,20130416,000000,18.57,19.22,18.42,19.06,1323761,0
+IONS.US,D,20130417,000000,18.84,19.36,18.28,19.18,1401499,0
+IONS.US,D,20130418,000000,19.3,19.52,19.05,19.41,1069383,0
+IONS.US,D,20130419,000000,19.6,21.269,19.57,21.1,3791331,0
+IONS.US,D,20130422,000000,20.96,21.98,20.81,21.81,2313240,0
+IONS.US,D,20130423,000000,22.11,22.3,21.71,22.16,1918534,0
+IONS.US,D,20130424,000000,22.21,22.42,21.81,22.34,1505526,0
+IONS.US,D,20130425,000000,22.87,22.9,22.03,22.44,1262171,0
+IONS.US,D,20130426,000000,22.45,22.86,22.24,22.46,1006369,0
+IONS.US,D,20130429,000000,22.55,22.74,22.43,22.61,795503,0
+IONS.US,D,20130430,000000,22.55,22.7,22.123,22.39,2299199,0
+IONS.US,D,20130501,000000,22.19,22.42,21.35,21.51,1669454,0
+IONS.US,D,20130502,000000,21.66,22.45,21.51,22.39,1207913,0
+IONS.US,D,20130503,000000,22.59,23.03,22.41,22.42,933297,0
+IONS.US,D,20130506,000000,22.5,22.64,21.97,22.42,892903,0
+IONS.US,D,20130507,000000,22.58,22.6,21.7,21.89,1288776,0
+IONS.US,D,20130508,000000,21.44,21.58,19.52,19.65,3206279,0
+IONS.US,D,20130509,000000,19,19.01,18.27,18.49,8076262,0
+IONS.US,D,20130510,000000,18.56,19.03,18.46,19.02,1894677,0
+IONS.US,D,20130513,000000,18.94,19.47,18.75,19.39,1971749,0
+IONS.US,D,20130514,000000,19.47,20.27,19.41,20.24,1640890,0
+IONS.US,D,20130515,000000,20.28,20.67,20.12,20.67,1869598,0
+IONS.US,D,20130516,000000,20.67,20.67,19.71,20.16,1561508,0
+IONS.US,D,20130517,000000,20.3,20.75,20.07,20.66,1729851,0
+IONS.US,D,20130520,000000,20.56,20.959,20.365,20.46,1128565,0
+IONS.US,D,20130521,000000,20.45,20.85,20.28,20.81,906524,0
+IONS.US,D,20130522,000000,20.84,21.48,20.25,20.39,1415023,0
+IONS.US,D,20130523,000000,20.16,21.02,20.01,20.64,1105351,0
+IONS.US,D,20130524,000000,20.55,21.07,20.43,20.98,878047,0
+IONS.US,D,20130528,000000,21.28,21.92,21.2,21.76,1046529,0
+IONS.US,D,20130529,000000,21.56,21.97,21.1,21.91,1065595,0
+IONS.US,D,20130530,000000,21.97,22.05,21.69,21.79,967825,0
+IONS.US,D,20130531,000000,21.65,22.05,21.57,21.69,2346076,0
+IONS.US,D,20130603,000000,21.73,21.97,20.41,21.38,1718386,0
+IONS.US,D,20130604,000000,21.43,21.94,21.09,21.23,1389802,0
+IONS.US,D,20130605,000000,21.1,21.7,20.58,20.91,946302,0
+IONS.US,D,20130606,000000,20.85,21.68,20.85,21.67,815747,0
+IONS.US,D,20130607,000000,21.84,22.8,21.814,22.76,1268429,0
+IONS.US,D,20130610,000000,22.87,23.01,22.305,22.99,866094,0
+IONS.US,D,20130611,000000,22.93,23.85,22.4,23.65,1526698,0
+IONS.US,D,20130612,000000,23.74,24.04,22.87,22.89,920530,0
+IONS.US,D,20130613,000000,22.83,23.67,22.33,23.629,710419,0
+IONS.US,D,20130614,000000,23.65,23.65,22.95,23,699559,0
+IONS.US,D,20130617,000000,23.22,23.5,22.59,22.76,493731,0
+IONS.US,D,20130618,000000,22.83,23.216,22.34,23.08,494999,0
+IONS.US,D,20130619,000000,23.03,23.03,22.45,22.58,578056,0
+IONS.US,D,20130620,000000,22.29,22.46,20.67,20.75,1427368,0
+IONS.US,D,20130621,000000,20.84,22.089,20.52,21.99,2750940,0
+IONS.US,D,20130624,000000,24.9,28.54,24.13,28.42,9784179,0
+IONS.US,D,20130625,000000,28.32,28.32,26.07,26.66,4389533,0
+IONS.US,D,20130626,000000,26.78,28.54,26.511,28.07,2574232,0
+IONS.US,D,20130627,000000,28.4,28.66,27.04,27.15,1910637,0
+IONS.US,D,20130628,000000,27.1,27.85,26.82,26.87,1763806,0
+IONS.US,D,20130701,000000,27.48,29.08,27.47,28.47,1693463,0
+IONS.US,D,20130702,000000,28.36,29,28.07,28.47,1175947,0
+IONS.US,D,20130703,000000,28.33,29.47,28.17,28.5,1278872,0
+IONS.US,D,20130705,000000,29.36,30.09,28.9,30,1237822,0
+IONS.US,D,20130708,000000,30,30.66,29.642,30.07,1143473,0
+IONS.US,D,20130709,000000,31.065,31.065,29.56,29.88,885156,0
+IONS.US,D,20130710,000000,29.81,31.75,29.66,31.7,1714356,0
+IONS.US,D,20130711,000000,31.93,32.86,31.72,32.7,1932357,0
+IONS.US,D,20130712,000000,32.42,33.94,32.292,33.72,1589151,0
+IONS.US,D,20130715,000000,33.97,34.31,33.36,33.55,1448234,0
+IONS.US,D,20130716,000000,33.43,33.49,31.06,31.34,1874870,0
+IONS.US,D,20130717,000000,31.37,32.11,30.75,31.3,1222428,0
+IONS.US,D,20130718,000000,31.41,31.412,29.6,30.34,1960521,0
+IONS.US,D,20130719,000000,30.31,31.47,30.09,31.05,1089008,0
+IONS.US,D,20130722,000000,31.79,32.088,28.8,30.92,2608699,0
+IONS.US,D,20130723,000000,29.78,30.11,29.02,29.12,1726389,0
+IONS.US,D,20130724,000000,28.57,29.67,28.02,28.51,2344872,0
+IONS.US,D,20130725,000000,28.24,29.28,27.72,29.27,1419581,0
+IONS.US,D,20130726,000000,28.92,29.21,28.36,28.97,677605,0
+IONS.US,D,20130729,000000,28.8,29.39,27.7,27.79,1084087,0
+IONS.US,D,20130730,000000,27.81,28.95,27.81,28.36,942325,0
+IONS.US,D,20130731,000000,28.41,29.58,28.3,28.85,1090303,0
+IONS.US,D,20130801,000000,29.13,30,28.88,29.29,859383,0
+IONS.US,D,20130802,000000,29.06,29.3,28.71,29.23,775667,0
+IONS.US,D,20130805,000000,27.89,29.23,27.5,28.65,1194476,0
+IONS.US,D,20130806,000000,28.63,29.2,27.42,27.75,1156307,0
+IONS.US,D,20130807,000000,29.11,29.11,27.05,27.45,1233253,0
+IONS.US,D,20130808,000000,27.64,28.28,27.32,28.11,1828659,0
+IONS.US,D,20130809,000000,27.99,28.74,27.88,28.21,719605,0
+IONS.US,D,20130812,000000,26.97,27.75,26.09,27.15,2099147,0
+IONS.US,D,20130813,000000,27.1,27.42,25.54,26.49,1555998,0
+IONS.US,D,20130814,000000,26.49,26.87,26.31,26.34,592227,0
+IONS.US,D,20130815,000000,26.08,26.54,25.68,25.97,1204335,0
+IONS.US,D,20130816,000000,25.84,26.4,25.16,25.17,1130635,0
+IONS.US,D,20130819,000000,25.04,25.84,24.71,25.26,1290470,0
+IONS.US,D,20130820,000000,25.21,26.06,25.09,25.86,823815,0
+IONS.US,D,20130821,000000,25.79,25.86,25.25,25.38,899352,0
+IONS.US,D,20130822,000000,25.4,25.84,25.3,25.71,625555,0
+IONS.US,D,20130823,000000,25.75,26,25.28,25.64,608205,0
+IONS.US,D,20130826,000000,25.01,25.96,25,25.58,1225929,0
+IONS.US,D,20130827,000000,25.3,25.3,24.12,24.16,1439171,0
+IONS.US,D,20130828,000000,24.16,25.36,23.63,25.26,1212187,0
+IONS.US,D,20130829,000000,25.28,26.26,25.11,25.91,1037739,0
+IONS.US,D,20130830,000000,25.85,26.25,25.58,25.83,1081899,0
+IONS.US,D,20130903,000000,27.9,28,26.29,26.8,2702315,0
+IONS.US,D,20130904,000000,26.97,29.27,26.51,29.13,2542171,0
+IONS.US,D,20130905,000000,29.25,29.55,27.78,28.47,1525722,0
+IONS.US,D,20130906,000000,28.65,28.77,27.33,27.92,703263,0
+IONS.US,D,20130909,000000,30.31,31.88,29.85,31.81,4551842,0
+IONS.US,D,20130910,000000,32.2,32.42,31.09,31.62,1913566,0
+IONS.US,D,20130911,000000,31.45,31.6,30.885,31.33,911574,0
+IONS.US,D,20130912,000000,31.41,31.56,30.95,31.1,631704,0
+IONS.US,D,20130913,000000,31.17,31.52,30.62,31.52,791561,0
+IONS.US,D,20130916,000000,31.99,32.16,30.76,31.18,1306113,0
+IONS.US,D,20130917,000000,30.96,31.86,30.4,31.86,1026265,0
+IONS.US,D,20130918,000000,31.96,32.14,31.05,31.8,953069,0
+IONS.US,D,20130919,000000,33.16,36.91,33.15,36.27,5033664,0
+IONS.US,D,20130920,000000,36.07,37.09,35.16,36.06,3639538,0
+IONS.US,D,20130923,000000,37.27,39.83,37.12,38.48,4140218,0
+IONS.US,D,20130924,000000,38.69,38.69,37.5,37.65,1745450,0
+IONS.US,D,20130925,000000,37.65,38.09,37.03,37.53,966600,0
+IONS.US,D,20130926,000000,37.75,39.08,37.75,38.04,972425,0
+IONS.US,D,20130927,000000,37.67,38.74,37.45,38.36,1017800,0
+IONS.US,D,20130930,000000,37.46,38.52,37,37.54,1049820,0
+IONS.US,D,20131001,000000,37.78,38.18,37.21,37.89,1141200,0
+IONS.US,D,20131002,000000,37.74,38.1,37.06,37.11,1139100,0
+IONS.US,D,20131003,000000,37.11,37.27,34.83,35.83,1787227,0
+IONS.US,D,20131004,000000,35.26,36.45,35.2,36.07,1123333,0
+IONS.US,D,20131007,000000,35.78,35.8,33.85,34.01,1621019,0
+IONS.US,D,20131008,000000,33.91,35.59,31.37,31.37,2320100,0
+IONS.US,D,20131009,000000,31.41,32.98,29.41,32.24,3224300,0
+IONS.US,D,20131010,000000,32.57,33.62,32.26,33.39,1663500,0
+IONS.US,D,20131011,000000,33,33.28,31.81,32.54,1182500,0
+IONS.US,D,20131014,000000,31.94,33.1,31.55,33.08,1427200,0
+IONS.US,D,20131015,000000,32.65,33.49,32.31,32.41,2167400,0
+IONS.US,D,20131016,000000,33,34.34,32.75,34.17,1557800,0
+IONS.US,D,20131017,000000,33.9,34.41,32.92,33.35,1657000,0
+IONS.US,D,20131018,000000,33.68,33.87,32.27,32.68,1248859,0
+IONS.US,D,20131021,000000,32.48,33.24,31.79,32.08,928300,0
+IONS.US,D,20131022,000000,32.27,34.22,31.76,34.15,1748940,0
+IONS.US,D,20131023,000000,34,34.21,33.34,33.85,1003500,0
+IONS.US,D,20131024,000000,34.02,36.75,34.02,35.67,1310482,0
+IONS.US,D,20131025,000000,35.78,36,34.9,35.44,1039200,0
+IONS.US,D,20131028,000000,35.38,36.14,35.19,35.51,619500,0
+IONS.US,D,20131029,000000,35.55,36.03,34.8,35.94,513850,0
+IONS.US,D,20131030,000000,36.01,36.22,34.01,34.22,793100,0
+IONS.US,D,20131031,000000,34.01,34.63,33.02,33.27,1142467,0
+IONS.US,D,20131101,000000,33.25,34.82,32.65,33.11,1143400,0
+IONS.US,D,20131104,000000,33.13,33.57,32.83,33.49,946000,0
+IONS.US,D,20131105,000000,33.85,34,31.49,32.55,1444076,0
+IONS.US,D,20131106,000000,33,33.35,31.031,31.46,1158735,0
+IONS.US,D,20131107,000000,31.68,32.14,30.347,31.06,908275,0
+IONS.US,D,20131108,000000,31.18,33.85,31.18,32.79,2261300,0
+IONS.US,D,20131111,000000,32.82,33.73,32.05,33.59,853500,0
+IONS.US,D,20131112,000000,32.67,33.3,31.771,32.56,858575,0
+IONS.US,D,20131113,000000,32.41,32.8,31.93,32.7,553361,0
+IONS.US,D,20131114,000000,32.69,32.92,31.77,32.21,561603,0
+IONS.US,D,20131115,000000,32.25,33.18,32.02,32.15,864200,0
+IONS.US,D,20131118,000000,32.62,32.9,30.25,30.44,1321500,0
+IONS.US,D,20131119,000000,30.49,32.32,30.49,31.79,1598200,0
+IONS.US,D,20131120,000000,31.85,32.3,31.44,31.79,826346,0
+IONS.US,D,20131121,000000,31.93,33.45,31.82,33.43,934400,0
+IONS.US,D,20131122,000000,33.54,36.24,33.54,36.18,1959100,0
+IONS.US,D,20131125,000000,36.33,37.78,36.15,36.55,1757600,0
+IONS.US,D,20131126,000000,36.95,38.33,36.21,38.14,1574600,0
+IONS.US,D,20131127,000000,38.63,39.67,38.26,39.28,1453700,0
+IONS.US,D,20131129,000000,39.8,39.88,38.09,38.76,702762,0
+IONS.US,D,20131202,000000,38.63,39.16,37.88,38.42,1111600,0
+IONS.US,D,20131203,000000,38.41,38.7,37.76,38.09,1188200,0
+IONS.US,D,20131204,000000,37.8,38.89,37.72,38.64,1123662,0
+IONS.US,D,20131205,000000,38.69,40.13,38.69,39.25,1370217,0
+IONS.US,D,20131206,000000,39.78,39.89,37.85,39.12,1183800,0
+IONS.US,D,20131209,000000,39.15,39.9,38.02,38.4,823800,0
+IONS.US,D,20131210,000000,38.18,38.72,37.07,37.76,684000,0
+IONS.US,D,20131211,000000,37.88,37.92,36.25,36.65,1155200,0
+IONS.US,D,20131212,000000,36.57,38.7,36.57,38.13,858600,0
+IONS.US,D,20131213,000000,38.14,38.52,36.37,37.14,1585000,0
+IONS.US,D,20131216,000000,37.17,38.8,37.17,37.86,1516500,0
+IONS.US,D,20131217,000000,37.84,38.01,37,37.72,914524,0
+IONS.US,D,20131218,000000,37.7,39.11,37.43,39.07,1210137,0
+IONS.US,D,20131219,000000,38.89,39.67,38.5,38.93,754600,0
+IONS.US,D,20131220,000000,39.23,41.76,38.94,41.43,2736600,0
+IONS.US,D,20131223,000000,41.25,42.69,40.89,41.68,846900,0
+IONS.US,D,20131224,000000,41.62,41.67,40.3,40.74,468219,0
+IONS.US,D,20131226,000000,40.63,41.65,40.37,40.97,575400,0
+IONS.US,D,20131227,000000,41.16,41.22,39.62,40.13,501400,0
+IONS.US,D,20131230,000000,40.18,40.27,39.32,39.94,433652,0
+IONS.US,D,20131231,000000,39.93,40.4,39.3,39.84,839396,0
+IONS.US,D,20140102,000000,39.79,40.03,38.6,39.87,1038304,0
+IONS.US,D,20140103,000000,39.58,39.95,38.56,38.98,784371,0
+IONS.US,D,20140106,000000,39.29,39.33,38.04,38.56,1043600,0
+IONS.US,D,20140107,000000,38.88,39.5,38.55,39.15,812600,0
+IONS.US,D,20140108,000000,39.1,42.24,38.81,42.13,1890100,0
+IONS.US,D,20140109,000000,42.49,46.51,42.4,46.15,2187700,0
+IONS.US,D,20140110,000000,46.01,47.65,44.41,47.6,2118400,0
+IONS.US,D,20140113,000000,48.36,50.15,46.57,47.22,2165800,0
+IONS.US,D,20140114,000000,47.12,49.18,47,48.71,1081200,0
+IONS.US,D,20140115,000000,49,49.15,46.38,47.66,1164811,0
+IONS.US,D,20140116,000000,47.5,48.08,46.47,47.71,1289300,0
+IONS.US,D,20140117,000000,47.77,48.03,46.86,47.14,1088900,0
+IONS.US,D,20140121,000000,47.67,48,46.55,48,987350,0
+IONS.US,D,20140122,000000,49,51.72,48.75,50.95,2180000,0
+IONS.US,D,20140123,000000,50.48,50.596,49.35,50.17,1002044,0
+IONS.US,D,20140124,000000,49.26,49.98,48.14,48.42,1145200,0
+IONS.US,D,20140127,000000,48.5,48.6,45.22,47.04,1579352,0
+IONS.US,D,20140128,000000,48.62,50.88,48.11,49.93,1681800,0
+IONS.US,D,20140129,000000,49.5,50.05,48.18,48.86,1050310,0
+IONS.US,D,20140130,000000,49.26,51.64,49.16,49.96,1590700,0
+IONS.US,D,20140131,000000,48.96,51.19,48.76,51.06,1076400,0
+IONS.US,D,20140203,000000,50.63,51.37,48.51,49.09,1847535,0
+IONS.US,D,20140204,000000,49.31,50.718,48.811,49.89,1038346,0
+IONS.US,D,20140205,000000,50.25,50.25,46.21,46.83,2050498,0
+IONS.US,D,20140206,000000,47.11,47.67,45.26,46.49,1228427,0
+IONS.US,D,20140207,000000,46.83,49.35,46.82,49.09,1169172,0
+IONS.US,D,20140210,000000,49,49.704,48.02,49.41,933439,0
+IONS.US,D,20140211,000000,49.81,50.85,49.01,50.35,890990,0
+IONS.US,D,20140212,000000,49.27,51.42,49.27,50.86,1521961,0
+IONS.US,D,20140213,000000,50.25,52.2,49.83,52.03,1056608,0
+IONS.US,D,20140214,000000,52.03,54.9,51.82,52.16,2104969,0
+IONS.US,D,20140218,000000,52.01,52.65,50.71,51.39,1333248,0
+IONS.US,D,20140219,000000,51.43,52.46,50.51,51.1,811033,0
+IONS.US,D,20140220,000000,51.32,52.52,50.73,51.07,1309090,0
+IONS.US,D,20140221,000000,55,61.3,54.55,59,6798245,0
+IONS.US,D,20140224,000000,59.44,62.66,58.3,58.35,3121166,0
+IONS.US,D,20140225,000000,59.1,59.37,56.75,57.96,1070424,0
+IONS.US,D,20140226,000000,58.08,58.9,55.74,56.04,1362546,0
+IONS.US,D,20140227,000000,56.01,56.97,55.05,56.37,2100779,0
+IONS.US,D,20140228,000000,57.03,58.31,48.51,51,3848387,0
+IONS.US,D,20140303,000000,49.51,53.04,48.52,50.88,1945368,0
+IONS.US,D,20140304,000000,53.25,55.97,53.1,55.41,3074041,0
+IONS.US,D,20140305,000000,56.28,56.85,55.2,55.89,2361497,0
+IONS.US,D,20140306,000000,56.01,56.37,51.51,52.26,2411510,0
+IONS.US,D,20140307,000000,53.18,53.32,50,51.22,2465399,0
+IONS.US,D,20140310,000000,50.89,51.34,48.75,49.51,2390339,0
+IONS.US,D,20140311,000000,50,51.37,48.98,49.15,1664692,0
+IONS.US,D,20140312,000000,48.84,50.61,48.75,49.1,1422674,0
+IONS.US,D,20140313,000000,49.42,49.95,45.04,46.05,2875830,0
+IONS.US,D,20140314,000000,45.95,46.49,43.59,45.63,3184196,0
+IONS.US,D,20140317,000000,46.58,48.56,46.25,46.87,2206123,0
+IONS.US,D,20140318,000000,46.98,49,46.98,48.76,1695806,0
+IONS.US,D,20140319,000000,48.87,49,47.02,47.73,1184981,0
+IONS.US,D,20140320,000000,47.52,47.85,46.16,47.18,1519217,0
+IONS.US,D,20140321,000000,47.81,47.81,43.72,43.94,2314321,0
+IONS.US,D,20140324,000000,44.1,44.44,40.2,42.9,2749864,0
+IONS.US,D,20140325,000000,43.27,44.54,42.07,43.54,1777513,0
+IONS.US,D,20140326,000000,44.29,45.05,41.82,42.07,1760700,0
+IONS.US,D,20140327,000000,41.69,42.5,39.53,42.15,2166165,0
+IONS.US,D,20140328,000000,42.34,42.55,39.53,39.7,2411504,0
+IONS.US,D,20140331,000000,39.85,43.65,39.85,43.21,2318387,0
+IONS.US,D,20140401,000000,43.4,45.04,42.25,43.33,1501467,0
+IONS.US,D,20140402,000000,43.88,43.934,41.11,42.28,1537808,0
+IONS.US,D,20140403,000000,42.26,42.53,38.85,39.57,2441741,0
+IONS.US,D,20140404,000000,40.31,40.31,36.73,37.7,2651210,0
+IONS.US,D,20140407,000000,37.58,38.58,36.18,37.54,2084472,0
+IONS.US,D,20140408,000000,37.65,38.49,36.19,36.67,1675861,0
+IONS.US,D,20140409,000000,36.9,39.67,36.79,39.5,2186276,0
+IONS.US,D,20140410,000000,39.5,39.65,35,35.98,2134728,0
+IONS.US,D,20140411,000000,35.02,37.55,33.9,33.9,2555451,0
+IONS.US,D,20140414,000000,34.75,35.16,32.44,33.18,2298789,0
+IONS.US,D,20140415,000000,33.23,34.22,30.8,32.99,2624918,0
+IONS.US,D,20140416,000000,33.54,35,32.61,34.57,2556649,0
+IONS.US,D,20140417,000000,34.47,35.41,33.54,34.01,1000099,0
+IONS.US,D,20140421,000000,34.46,35.09,33.51,35.06,1203067,0
+IONS.US,D,20140422,000000,35.42,37.89,35.42,37,2158496,0
+IONS.US,D,20140423,000000,36.76,37.32,34.54,35.2,1599270,0
+IONS.US,D,20140424,000000,35.41,35.935,33.64,35.2,1574785,0
+IONS.US,D,20140425,000000,34.47,35.418,32.67,32.74,1701220,0
+IONS.US,D,20140428,000000,33.17,33.71,29.5,31.55,3543958,0
+IONS.US,D,20140429,000000,31.69,33.24,29.04,29.39,4918447,0
+IONS.US,D,20140430,000000,29.25,29.25,24.34,26.61,10152376,0
+IONS.US,D,20140501,000000,26.93,26.99,25.43,25.57,3273573,0
+IONS.US,D,20140502,000000,25.57,26.15,25.03,25.87,2778875,0
+IONS.US,D,20140505,000000,25.61,26,25.08,25.6,2428023,0
+IONS.US,D,20140506,000000,25,25.94,24.06,24.66,3452959,0
+IONS.US,D,20140507,000000,24.6,24.69,22.75,23.93,4068330,0
+IONS.US,D,20140508,000000,23.72,24.84,22.76,22.98,2191468,0
+IONS.US,D,20140509,000000,23,23.55,22.25,23.42,2135205,0
+IONS.US,D,20140512,000000,23.49,24.68,23.37,24.51,2389247,0
+IONS.US,D,20140513,000000,24.51,25.7,24.5,25.09,3748866,0
+IONS.US,D,20140514,000000,27.65,28.08,25.4,25.46,6066084,0
+IONS.US,D,20140515,000000,25.33,26.2,24.77,25.53,3234961,0
+IONS.US,D,20140516,000000,25.47,25.7,24.02,24.7,2473263,0
+IONS.US,D,20140519,000000,24.45,25.15,24.26,24.75,1300310,0
+IONS.US,D,20140520,000000,24.49,25.04,23.39,23.58,2244946,0
+IONS.US,D,20140521,000000,23.68,24.86,23.13,23.2,2366886,0
+IONS.US,D,20140522,000000,23.98,26.17,23.62,24.95,4226685,0
+IONS.US,D,20140523,000000,26.1,27.92,25.82,27.81,4577871,0
+IONS.US,D,20140527,000000,28.91,30.51,28.9,30.37,5232362,0
+IONS.US,D,20140528,000000,30.78,31.13,29.41,30.79,4161532,0
+IONS.US,D,20140529,000000,30.96,31.55,30.04,30.25,2557055,0
+IONS.US,D,20140530,000000,30.15,30.56,29.18,29.22,2256052,0
+IONS.US,D,20140602,000000,29.47,29.67,28.05,28.53,2004270,0
+IONS.US,D,20140603,000000,28.22,28.5,27.6,27.77,1900920,0
+IONS.US,D,20140604,000000,27.72,27.93,26.57,27.44,2525276,0
+IONS.US,D,20140605,000000,28.8,31,28.5,30.25,4156707,0
+IONS.US,D,20140606,000000,30.58,30.65,29.551,30.4,2188700,0
+IONS.US,D,20140609,000000,30.76,31.44,30.215,31.11,2681422,0
+IONS.US,D,20140610,000000,32.33,34.2,32.3,34.17,5194900,0
+IONS.US,D,20140611,000000,33.38,33.85,32.3,32.9,3587847,0
+IONS.US,D,20140612,000000,32.91,32.93,32.05,32.24,1879459,0
+IONS.US,D,20140613,000000,31.79,33.7,31.34,33.63,2810859,0
+IONS.US,D,20140616,000000,35.11,35.44,33.75,34.78,4737965,0
+IONS.US,D,20140617,000000,34.65,35.1,33.94,34.19,3118759,0
+IONS.US,D,20140618,000000,34.2,34.35,33.07,33.73,2338677,0
+IONS.US,D,20140619,000000,35.6,35.95,34.51,34.82,3695104,0
+IONS.US,D,20140620,000000,35.25,36.8,34.59,36.66,4583220,0
+IONS.US,D,20140623,000000,36.63,37.4,35.97,36.28,2813164,0
+IONS.US,D,20140624,000000,36.8,37.11,35.95,36.23,2079949,0
+IONS.US,D,20140625,000000,35.57,36.29,34.8,36.1,2025035,0
+IONS.US,D,20140626,000000,35.97,36.45,34.98,36.38,1756989,0
+IONS.US,D,20140627,000000,35,35.8,34.7,35.44,3346290,0
+IONS.US,D,20140630,000000,35.31,35.8,34.42,34.45,2205102,0
+IONS.US,D,20140701,000000,34.7,35.74,34.51,35.53,1914835,0
+IONS.US,D,20140702,000000,35.64,36.03,35.12,35.35,1265900,0
+IONS.US,D,20140703,000000,35.6,35.7,34.83,35.49,608516,0
+IONS.US,D,20140707,000000,35.27,35.36,33.03,33.11,2595658,0
+IONS.US,D,20140708,000000,32.79,32.8,30.25,31.3,3845426,0
+IONS.US,D,20140709,000000,31.35,31.65,29.45,30.91,2063605,0
+IONS.US,D,20140710,000000,29.7,30.88,29.02,30.31,1809339,0
+IONS.US,D,20140711,000000,30.44,31.17,30.12,30.83,1209797,0
+IONS.US,D,20140714,000000,31.11,31.29,30.32,30.46,821410,0
+IONS.US,D,20140715,000000,30.58,30.77,28.89,29.07,2034905,0
+IONS.US,D,20140716,000000,29.34,29.44,28.57,28.79,1794059,0
+IONS.US,D,20140717,000000,28.6,29.39,27.41,27.54,1772808,0
+IONS.US,D,20140718,000000,27.5,28.9,27.37,28.74,1556345,0
+IONS.US,D,20140721,000000,28.47,28.98,28.02,28.65,1080073,0
+IONS.US,D,20140722,000000,29.02,29.99,29.02,29.93,1440821,0
+IONS.US,D,20140723,000000,30.26,31.6,30.26,31.39,1981797,0
+IONS.US,D,20140724,000000,31.44,31.5,30.28,30.62,1398052,0
+IONS.US,D,20140725,000000,30.14,30.37,29.62,30.14,916844,0
+IONS.US,D,20140728,000000,30.27,30.45,29.31,30.16,1022866,0
+IONS.US,D,20140729,000000,30.19,31.99,30,31.62,1489263,0
+IONS.US,D,20140730,000000,31.91,32.47,31.26,31.88,1109157,0
+IONS.US,D,20140731,000000,31.63,31.87,30.98,30.99,1536053,0
+IONS.US,D,20140801,000000,31.28,31.71,30.05,30.4,1445486,0
+IONS.US,D,20140804,000000,30.62,31.6,29.17,31.42,1919278,0
+IONS.US,D,20140805,000000,31.63,32.4,30.5,32.31,1573586,0
+IONS.US,D,20140806,000000,31.95,33.34,31.65,33.02,2017434,0
+IONS.US,D,20140807,000000,32.95,33.66,32.59,32.76,1293130,0
+IONS.US,D,20140808,000000,32.75,34,32.13,33.73,1634870,0
+IONS.US,D,20140811,000000,33.88,35.03,33.4,34.79,1563088,0
+IONS.US,D,20140812,000000,34.8,35,34.125,34.4,1255626,0
+IONS.US,D,20140813,000000,34.61,35.85,34.38,35.84,1512838,0
+IONS.US,D,20140814,000000,35.88,37.17,35.83,36.58,1661133,0
+IONS.US,D,20140815,000000,36.97,37.15,35.14,36.13,1681385,0
+IONS.US,D,20140818,000000,36.26,36.64,35.81,35.96,1224229,0
+IONS.US,D,20140819,000000,35.94,36.23,35.23,35.71,969023,0
+IONS.US,D,20140820,000000,35.2,36.15,35.05,35.28,923894,0
+IONS.US,D,20140821,000000,35.41,35.52,34.12,34.17,1238030,0
+IONS.US,D,20140822,000000,34.1,34.91,33.33,34.33,1269879,0
+IONS.US,D,20140825,000000,34.81,36.67,34.81,36.12,2193142,0
+IONS.US,D,20140826,000000,36.85,40.17,36.83,40.01,4939506,0
+IONS.US,D,20140827,000000,40.2,41.44,39.33,39.58,3197687,0
+IONS.US,D,20140828,000000,39.14,42.14,39.13,39.9,3274217,0
+IONS.US,D,20140829,000000,40.47,41.45,40.05,40.76,2018792,0
+IONS.US,D,20140902,000000,41.18,41.28,39.64,40.73,2114077,0
+IONS.US,D,20140903,000000,40.8,41.84,40.07,40.25,1712458,0
+IONS.US,D,20140904,000000,40.25,41.25,38.95,39.08,2049622,0
+IONS.US,D,20140905,000000,38.94,38.98,37.06,38.25,2118157,0
+IONS.US,D,20140908,000000,37.99,38.79,37.6,38.55,894552,0
+IONS.US,D,20140909,000000,38.3,38.62,37.5,37.64,2534642,0
+IONS.US,D,20140910,000000,37.74,39.9,37.5,39.74,1744276,0
+IONS.US,D,20140911,000000,39.34,41.07,38.84,40.87,2275455,0
+IONS.US,D,20140912,000000,41.9,43.42,40.95,41.29,5212210,0
+IONS.US,D,20140915,000000,41.23,41.48,37.89,38.84,3561154,0
+IONS.US,D,20140916,000000,38.64,39.66,38.2,39.5,1598790,0
+IONS.US,D,20140917,000000,39.62,41.44,39.21,41.2,3154149,0
+IONS.US,D,20140918,000000,42.1,42.22,41.34,41.88,2650166,0
+IONS.US,D,20140919,000000,42,42.66,41.45,42.28,3142165,0
+IONS.US,D,20140922,000000,42.04,42.21,39.68,40.71,1923515,0
+IONS.US,D,20140923,000000,40.54,41.46,40.14,40.17,1841034,0
+IONS.US,D,20140924,000000,40.77,41.94,40.3,41.93,1605796,0
+IONS.US,D,20140925,000000,41.8,42.5,40.23,40.3,1783251,0
+IONS.US,D,20140926,000000,40.85,40.97,39.56,39.93,1630509,0
+IONS.US,D,20140929,000000,39.04,40.88,38.61,40.18,1670723,0
+IONS.US,D,20140930,000000,40.11,40.49,38.7,38.83,1930997,0
+IONS.US,D,20141001,000000,39,39.14,37.25,37.86,2536590,0
+IONS.US,D,20141002,000000,37.6,38.67,36.5,38.45,1724840,0
+IONS.US,D,20141003,000000,39,39.75,38.5,39.31,1202779,0
+IONS.US,D,20141006,000000,39.41,39.67,38.32,38.41,1143018,0
+IONS.US,D,20141007,000000,37.97,38.22,37,37,1761233,0
+IONS.US,D,20141008,000000,36.92,39.19,36.34,39.13,1864296,0
+IONS.US,D,20141009,000000,38.93,39.18,37.17,37.25,1572382,0
+IONS.US,D,20141010,000000,38.25,39.63,36.37,36.46,4035025,0
+IONS.US,D,20141013,000000,36.96,38.45,35.26,36.58,3241400,0
+IONS.US,D,20141014,000000,37.23,38.32,35.82,36.84,1745356,0
+IONS.US,D,20141015,000000,36.05,39.05,35.51,38.97,2781930,0
+IONS.US,D,20141016,000000,38.38,41.72,38.03,40.56,2847564,0
+IONS.US,D,20141017,000000,41.8,41.84,39.4,39.87,3781903,0
+IONS.US,D,20141020,000000,40.08,41.96,40.08,41.18,1903771,0
+IONS.US,D,20141021,000000,41.75,41.87,40.5,41.12,1760218,0
+IONS.US,D,20141022,000000,41.2,41.66,40.22,40.48,1553925,0
+IONS.US,D,20141023,000000,40.93,42.48,40.65,42.37,2374542,0
+IONS.US,D,20141024,000000,42.34,45.13,41.81,45,2687535,0
+IONS.US,D,20141027,000000,44.4,45.98,44.12,45.86,1919246,0
+IONS.US,D,20141028,000000,46.02,48.76,45.84,46.43,2962078,0
+IONS.US,D,20141029,000000,46.47,46.5,44.5,45.01,1980549,0
+IONS.US,D,20141030,000000,44.96,46.4,44.56,45.88,2083170,0
+IONS.US,D,20141031,000000,46.93,47.64,45.47,46.06,2246318,0
+IONS.US,D,20141103,000000,46.07,46.95,45.58,45.93,1579375,0
+IONS.US,D,20141104,000000,45.51,46.14,44.97,45.6,1145170,0
+IONS.US,D,20141105,000000,45.99,46.04,43.87,44.12,1424072,0
+IONS.US,D,20141106,000000,44.45,45.52,44.2,45.25,1515156,0
+IONS.US,D,20141107,000000,44,44.93,42.06,44.59,3400405,0
+IONS.US,D,20141110,000000,45.15,47.25,44.01,47.23,2273556,0
+IONS.US,D,20141111,000000,48.16,52.24,48.1,51.39,10214121,0
+IONS.US,D,20141112,000000,50.43,51.86,49.46,51.08,5603636,0
+IONS.US,D,20141113,000000,51.7,53.12,50.67,50.71,3449678,0
+IONS.US,D,20141114,000000,50.74,50.89,48.68,49.01,2757772,0
+IONS.US,D,20141117,000000,49.11,49.64,48.18,49.01,1533364,0
+IONS.US,D,20141118,000000,49.33,50.82,48.77,49.71,1523691,0
+IONS.US,D,20141119,000000,49.62,51.2,49.08,50.06,1534759,0
+IONS.US,D,20141120,000000,50.51,51.79,50.35,51.62,1190135,0
+IONS.US,D,20141121,000000,52.02,52.579,50.75,50.94,1530735,0
+IONS.US,D,20141124,000000,51.08,52.45,51.05,52.42,1225678,0
+IONS.US,D,20141125,000000,53.18,53.29,51.47,51.51,1346405,0
+IONS.US,D,20141126,000000,51.49,52.77,51.31,52.75,754834,0
+IONS.US,D,20141128,000000,53.35,53.6,51.61,51.79,813490,0
+IONS.US,D,20141201,000000,51.6,52.254,50.25,50.97,1239249,0
+IONS.US,D,20141202,000000,51.51,53.45,51.5,53.04,1364017,0
+IONS.US,D,20141203,000000,53.25,54.07,52.05,53.61,1344887,0
+IONS.US,D,20141204,000000,53.68,54.24,52.29,52.68,1112762,0
+IONS.US,D,20141205,000000,52.5,53.11,52.1,52.76,898038,0
+IONS.US,D,20141208,000000,53.99,58.1,53.9,56.99,3430005,0
+IONS.US,D,20141209,000000,55.72,58.98,55.25,57.99,2221942,0
+IONS.US,D,20141210,000000,57.58,61.64,57.5,60.85,4168254,0
+IONS.US,D,20141211,000000,62.7,65.13,61.17,61.87,5513920,0
+IONS.US,D,20141212,000000,61.48,64.91,60.86,62.32,3890448,0
+IONS.US,D,20141215,000000,63.81,63.99,56.67,56.93,4409487,0
+IONS.US,D,20141216,000000,55.55,57.1,53.64,54.94,4135141,0
+IONS.US,D,20141217,000000,55.18,57.64,54.5,57.48,2622883,0
+IONS.US,D,20141218,000000,58.66,60.04,57.95,59.55,2123577,0
+IONS.US,D,20141219,000000,63.08,67.12,60.85,65.09,10086521,0
+IONS.US,D,20141222,000000,64.23,64.97,61.1,62.88,4389727,0
+IONS.US,D,20141223,000000,61.73,62.14,55.65,57.61,6690805,0
+IONS.US,D,20141224,000000,56.31,61.5,56.15,59.49,2873385,0
+IONS.US,D,20141226,000000,61.2,63.98,61,63.65,2823254,0
+IONS.US,D,20141229,000000,63.27,64.78,62.25,63.14,2015984,0
+IONS.US,D,20141230,000000,63.65,63.87,61.34,61.73,1619938,0
+IONS.US,D,20141231,000000,61.84,63.91,61.64,61.74,1968133,0
+IONS.US,D,20150102,000000,62.52,63.2,60.47,61.57,2082520,0
+IONS.US,D,20150105,000000,63.97,68.43,62.69,68.17,10316389,0
+IONS.US,D,20150106,000000,68.03,68.17,63.73,65.44,5870920,0
+IONS.US,D,20150107,000000,67.4,69.11,66.57,68.59,4341335,0
+IONS.US,D,20150108,000000,71,72,69.76,71.93,5871202,0
+IONS.US,D,20150109,000000,71.94,75.1,71.7,72.26,5155625,0
+IONS.US,D,20150112,000000,72.8,74.5,71.51,73.34,2831272,0
+IONS.US,D,20150113,000000,74.39,75.24,69,71.63,4598337,0
+IONS.US,D,20150114,000000,68.67,72.36,67.54,72.29,3146556,0
+IONS.US,D,20150115,000000,72.84,73.34,68.5,68.84,3237327,0
+IONS.US,D,20150116,000000,68.88,69.49,66.8,69.37,4924129,0
+IONS.US,D,20150120,000000,69.85,72.81,67.13,72.33,4969052,0
+IONS.US,D,20150121,000000,70.83,73.47,68.93,69.72,5310947,0
+IONS.US,D,20150122,000000,70,70.98,67.25,70.98,3318108,0
+IONS.US,D,20150123,000000,70.5,71.48,69.467,71.28,2143233,0
+IONS.US,D,20150126,000000,71.14,73.75,70.58,72.9,2015753,0
+IONS.US,D,20150127,000000,70.9,73.5,70.9,72.4,1664557,0
+IONS.US,D,20150128,000000,73.01,73.4,68.45,68.71,3400264,0
+IONS.US,D,20150129,000000,69.11,70.37,68.06,69.86,2371910,0
+IONS.US,D,20150130,000000,69.5,71.04,68.06,68.51,2327490,0
+IONS.US,D,20150202,000000,68.94,69.25,65.63,68.67,2710555,0
+IONS.US,D,20150203,000000,67.4,67.97,61.58,64.7,7367352,0
+IONS.US,D,20150204,000000,60.7,62.1,57.6,59.72,7367009,0
+IONS.US,D,20150205,000000,61.81,62.05,59.36,61.4,4034603,0
+IONS.US,D,20150206,000000,61.28,61.36,58.2,59.01,3583078,0
+IONS.US,D,20150209,000000,58.47,60.45,57.72,58.83,1970266,0
+IONS.US,D,20150210,000000,59.27,61.75,58.83,61.29,2996121,0
+IONS.US,D,20150211,000000,61.03,63.95,60.72,61.04,2433867,0
+IONS.US,D,20150212,000000,62.23,64.35,61.51,64.29,3233727,0
+IONS.US,D,20150213,000000,64.9,65.4,62.65,63.86,2167290,0
+IONS.US,D,20150217,000000,63.74,65.32,63.09,63.43,1893659,0
+IONS.US,D,20150218,000000,63.28,65.25,63.03,65.22,1608914,0
+IONS.US,D,20150219,000000,64.95,66.48,64.63,65.35,1535789,0
+IONS.US,D,20150220,000000,65.34,67.11,64.92,67.01,1918288,0
+IONS.US,D,20150223,000000,66.89,68.41,65.59,66.14,2701382,0
+IONS.US,D,20150224,000000,66.46,67.94,65.9,67.85,2917707,0
+IONS.US,D,20150225,000000,67.75,68.84,66.59,68.15,2152117,0
+IONS.US,D,20150226,000000,67.96,68.38,66.5,67.33,2608875,0
+IONS.US,D,20150227,000000,67.81,69.98,67.02,68.56,7527595,0
+IONS.US,D,20150302,000000,66.31,67.84,65.55,66.8,3314300,0
+IONS.US,D,20150303,000000,66.69,68.75,66.11,68.66,2596500,0
+IONS.US,D,20150304,000000,68.21,70.83,67,70.16,2740800,0
+IONS.US,D,20150305,000000,70.44,72.99,70.25,71.76,3758700,0
+IONS.US,D,20150306,000000,72.02,72.89,70.33,70.44,3276000,0
+IONS.US,D,20150309,000000,70.35,70.62,68.62,69.96,2386500,0
+IONS.US,D,20150310,000000,68.68,70.59,68.34,69.35,2718200,0
+IONS.US,D,20150311,000000,69.09,69.67,67.8,68.91,1559300,0
+IONS.US,D,20150312,000000,69.1,70.74,68.31,70.6,1431500,0
+IONS.US,D,20150313,000000,70.59,72.06,69.85,70.66,1592600,0
+IONS.US,D,20150316,000000,71,72.5,70.51,71.98,1433000,0
+IONS.US,D,20150317,000000,71.64,72.72,70.88,72.09,1773700,0
+IONS.US,D,20150318,000000,71.65,72.25,70.4,71.88,1797800,0
+IONS.US,D,20150319,000000,71.9,77.74,71.9,77.08,4114300,0
+IONS.US,D,20150320,000000,77.78,77.8,72.8,73.59,4091200,0
+IONS.US,D,20150323,000000,71.3,71.45,68.63,69.23,4021300,0
+IONS.US,D,20150324,000000,69.3,71.36,68.2,68.22,2605100,0
+IONS.US,D,20150325,000000,68.43,68.92,62.32,62.39,5379800,0
+IONS.US,D,20150326,000000,59.8,62.51,59.27,61.15,5755000,0
+IONS.US,D,20150327,000000,61.57,64.44,61.41,63.37,4336000,0
+IONS.US,D,20150330,000000,64.75,65.28,62.77,64.81,2638200,0
+IONS.US,D,20150331,000000,64.05,67.17,63.6,63.67,3149846,0
+IONS.US,D,20150401,000000,63.1,64,60.68,63.18,2721000,0
+IONS.US,D,20150402,000000,63.05,63.33,61.25,61.63,1989900,0
+IONS.US,D,20150406,000000,61,62.51,60.37,61.38,1558000,0
+IONS.US,D,20150407,000000,61.52,63.9,61.41,61.48,2217774,0
+IONS.US,D,20150408,000000,61.77,63.54,61.63,62,2592800,0
+IONS.US,D,20150409,000000,62.15,64.1,61.52,64.06,2742910,0
+IONS.US,D,20150410,000000,64.3,66.61,63.91,65.7,2297000,0
+IONS.US,D,20150413,000000,65.69,67.9,65.5,66.58,1949100,0
+IONS.US,D,20150414,000000,66.45,67.15,64.21,64.81,2258800,0
+IONS.US,D,20150415,000000,64.99,65.6,64.28,65.34,1643924,0
+IONS.US,D,20150416,000000,65.02,67.23,64.81,66.31,1806613,0
+IONS.US,D,20150417,000000,65.25,66.2,64.61,65.33,2064800,0
+IONS.US,D,20150420,000000,65.83,65.89,64.15,65.16,1459705,0
+IONS.US,D,20150421,000000,66,67.22,65.4,66.29,2175674,0
+IONS.US,D,20150422,000000,66.35,67.17,65.5,66.26,1366500,0
+IONS.US,D,20150423,000000,66.41,67.96,66,67.75,1455600,0
+IONS.US,D,20150424,000000,67.49,68.15,66.2,66.37,1751649,0
+IONS.US,D,20150427,000000,66.63,66.94,61.55,62.02,3418100,0
+IONS.US,D,20150428,000000,62.09,63.5,58.17,60.08,4528334,0
+IONS.US,D,20150429,000000,60.02,61.41,58.13,59.31,2416200,0
+IONS.US,D,20150430,000000,59.15,60.15,56.01,56.72,3005800,0
+IONS.US,D,20150501,000000,57.75,59.06,57.06,58.24,2536100,0
+IONS.US,D,20150504,000000,60,62.21,58.94,59.66,5393000,0
+IONS.US,D,20150505,000000,62.12,62.22,57.5,58.34,4697000,0
+IONS.US,D,20150506,000000,59.6,61.19,57.6,60.37,4030118,0
+IONS.US,D,20150507,000000,60.26,61.74,59.48,60.43,2433548,0
+IONS.US,D,20150508,000000,60.78,62.57,60.73,61.94,2059000,0
+IONS.US,D,20150511,000000,62.12,63.37,61.75,62.12,1459800,0
+IONS.US,D,20150512,000000,61.7,62.48,61.03,61.9,1597634,0
+IONS.US,D,20150513,000000,62,62.67,60.31,60.84,1552800,0
+IONS.US,D,20150514,000000,60.96,62.48,59.81,62.45,1755200,0
+IONS.US,D,20150515,000000,62.52,62.76,61.45,62.55,1348224,0
+IONS.US,D,20150518,000000,62.46,64.72,62.1,64.33,1756151,0
+IONS.US,D,20150519,000000,64.23,64.9,63.42,64.21,1620402,0
+IONS.US,D,20150520,000000,64.06,67.69,63.93,67.56,2760000,0
+IONS.US,D,20150521,000000,67.4,68.48,66.55,67.17,1934800,0
+IONS.US,D,20150522,000000,66.84,68.09,66.5,67.76,1284300,0
+IONS.US,D,20150526,000000,67.39,68.37,66.54,66.99,1237625,0
+IONS.US,D,20150527,000000,67.33,67.88,66.61,67.72,1428900,0
+IONS.US,D,20150528,000000,67.14,67.66,65.79,66.71,1536901,0
+IONS.US,D,20150529,000000,66.67,68.45,66.51,67.32,1775400,0
+IONS.US,D,20150601,000000,66.98,67.92,65.67,66.94,1424015,0
+IONS.US,D,20150602,000000,66.63,67.29,65.89,66.3,1805858,0
+IONS.US,D,20150603,000000,66.8,67.29,66.04,66.45,2124800,0
+IONS.US,D,20150604,000000,65.68,66.27,63.56,64.33,2208000,0
+IONS.US,D,20150605,000000,65.45,66.52,64,66.15,2096800,0
+IONS.US,D,20150608,000000,66.12,67.1,65.14,66.94,1978600,0
+IONS.US,D,20150609,000000,66.99,67.25,65.21,65.79,1449838,0
+IONS.US,D,20150610,000000,65.72,66.71,64.31,66.6,2282423,0
+IONS.US,D,20150611,000000,70.5,71.5,67.33,68,6075294,0
+IONS.US,D,20150612,000000,67.36,67.6,64.93,64.96,2778800,0
+IONS.US,D,20150615,000000,64.14,64.32,62.02,62.45,2774100,0
+IONS.US,D,20150616,000000,62.14,63.78,62.07,62.18,1958600,0
+IONS.US,D,20150617,000000,62.24,62.46,61.43,61.46,1712200,0
+IONS.US,D,20150618,000000,61.68,63.61,61.52,63.09,1785100,0
+IONS.US,D,20150619,000000,63.19,63.96,62.32,62.55,1853700,0
+IONS.US,D,20150622,000000,63.08,64.64,63.05,64.64,1535400,0
+IONS.US,D,20150623,000000,65,65.3,63.75,63.96,1416458,0
+IONS.US,D,20150624,000000,63.48,64.25,62.01,62.04,1860300,0
+IONS.US,D,20150625,000000,62.15,62.85,61.21,61.99,1421400,0
+IONS.US,D,20150626,000000,61.96,62.22,58.53,58.89,15947500,0
+IONS.US,D,20150629,000000,57.5,58.88,56.02,56.05,3444400,0
+IONS.US,D,20150630,000000,57.3,57.86,55.62,57.55,2946241,0
+IONS.US,D,20150701,000000,58.51,58.73,56.5,57.16,2138500,0
+IONS.US,D,20150702,000000,57.15,57.16,55.77,56.13,1521800,0
+IONS.US,D,20150706,000000,55.4,57.35,55.01,55.43,2563500,0
+IONS.US,D,20150707,000000,55.57,55.96,53.56,55.36,2260300,0
+IONS.US,D,20150708,000000,54.57,54.74,52.85,53.15,1903400,0
+IONS.US,D,20150709,000000,54.31,54.87,52.99,53.08,2677500,0
+IONS.US,D,20150710,000000,53.7,54.09,53.06,53.5,1842700,0
+IONS.US,D,20150713,000000,53.87,54.77,53.34,53.69,2014300,0
+IONS.US,D,20150714,000000,53.56,56.64,53.5,56.2,2541960,0
+IONS.US,D,20150715,000000,57.11,57.78,55.17,55.32,2527780,0
+IONS.US,D,20150716,000000,55.7,58.12,55.15,57.08,2219800,0
+IONS.US,D,20150717,000000,56.86,57.32,55.62,57.23,2404100,0
+IONS.US,D,20150720,000000,57.5,57.54,55.5,55.68,1345400,0
+IONS.US,D,20150721,000000,55.51,56.4,54.65,56.18,1777200,0
+IONS.US,D,20150722,000000,55.5,56.19,54.9,55.38,943400,0
+IONS.US,D,20150723,000000,55.73,56.73,54.85,55.08,1399600,0
+IONS.US,D,20150724,000000,54.48,55.64,53.1,53.15,1577800,0
+IONS.US,D,20150727,000000,52.62,53.89,51.42,53.68,2102300,0
+IONS.US,D,20150728,000000,53.7,54.8,53.04,54.4,1555800,0
+IONS.US,D,20150729,000000,54.66,54.88,52.22,53.05,1854700,0
+IONS.US,D,20150730,000000,52.72,53.53,51.6,53.17,1181300,0
+IONS.US,D,20150731,000000,53.53,55.56,52.8,54.93,1589200,0
+IONS.US,D,20150803,000000,55,55.57,53.46,53.96,1534191,0
+IONS.US,D,20150804,000000,54.18,56.13,53.25,55.3,1951900,0
+IONS.US,D,20150805,000000,55.37,56.71,54.23,54.52,1884200,0
+IONS.US,D,20150806,000000,54.26,54.73,50.59,50.74,2265087,0
+IONS.US,D,20150807,000000,50.47,50.5,47.58,49.74,2653100,0
+IONS.US,D,20150810,000000,50.27,52.32,50.21,50.51,1682800,0
+IONS.US,D,20150811,000000,49.32,51.753,49.25,50.51,1597013,0
+IONS.US,D,20150812,000000,49.87,52.28,48.81,52.05,1770800,0
+IONS.US,D,20150813,000000,52,52.67,50.82,50.94,1100500,0
+IONS.US,D,20150814,000000,50.76,51.39,48.87,50,1544900,0
+IONS.US,D,20150817,000000,49.7,51.64,49.18,51.56,1057300,0
+IONS.US,D,20150818,000000,51.58,52.73,51.07,51.33,1187600,0
+IONS.US,D,20150819,000000,50.9,51.76,49.9,50.67,1353600,0
+IONS.US,D,20150820,000000,50.07,50.44,46.55,46.58,1715500,0
+IONS.US,D,20150821,000000,45.55,48.04,44.18,46.66,2289000,0
+IONS.US,D,20150824,000000,42.2,46.21,41.22,44.15,2574296,0
+IONS.US,D,20150825,000000,46.54,47.57,45.54,46.45,2261200,0
+IONS.US,D,20150826,000000,47.77,49.12,46.28,49.02,1877400,0
+IONS.US,D,20150827,000000,49.74,51.91,49.33,51.56,2186400,0
+IONS.US,D,20150828,000000,51.24,52.2,50.5,51.54,1532800,0
+IONS.US,D,20150831,000000,51.37,52.67,49.82,50.18,2138700,0
+IONS.US,D,20150901,000000,49.01,49.62,48.15,48.75,2163600,0
+IONS.US,D,20150902,000000,49.05,51.81,48.65,51.75,1636100,0
+IONS.US,D,20150903,000000,51.92,52.86,51.18,51.57,2034000,0
+IONS.US,D,20150904,000000,50.87,52.44,50.25,52.1,1103800,0
+IONS.US,D,20150908,000000,53.56,54.3,52.62,54.24,1189600,0
+IONS.US,D,20150909,000000,54.88,55,52.62,52.74,1371600,0
+IONS.US,D,20150910,000000,52.8,53.38,52.02,53.01,1474233,0
+IONS.US,D,20150911,000000,52.62,54.08,51.76,54.08,1486200,0
+IONS.US,D,20150914,000000,54.35,54.41,53.13,54.39,1429500,0
+IONS.US,D,20150915,000000,54.87,56.49,54.25,55.18,1508900,0
+IONS.US,D,20150916,000000,55.05,55.91,53.8,54.54,1508800,0
+IONS.US,D,20150917,000000,54.27,55.4,53.36,55.17,1276005,0
+IONS.US,D,20150918,000000,54.27,55.56,54.03,54.56,1748800,0
+IONS.US,D,20150921,000000,54.92,55,49.86,50.2,2321800,0
+IONS.US,D,20150922,000000,49.24,49.55,47.63,48.23,2150200,0
+IONS.US,D,20150923,000000,48.23,48.78,46.61,47.42,2236772,0
+IONS.US,D,20150924,000000,47,47,44.61,45.89,2063497,0
+IONS.US,D,20150925,000000,46.4,46.66,42.19,43.98,2491500,0
+IONS.US,D,20150928,000000,43.42,43.68,39.09,40.32,3125416,0
+IONS.US,D,20150929,000000,40.44,41.73,37.38,38.04,2863100,0
+IONS.US,D,20150930,000000,39.42,40.73,38.43,40.42,2684700,0
+IONS.US,D,20151001,000000,40.44,41.01,39.12,40.9,1939800,0
+IONS.US,D,20151002,000000,39.77,43.39,39.42,43.32,2142700,0
+IONS.US,D,20151005,000000,43.83,44.5,41.13,41.48,1825594,0
+IONS.US,D,20151006,000000,41.15,41.31,38.3,40.17,1831100,0
+IONS.US,D,20151007,000000,40.56,43.04,39.16,42.44,2192600,0
+IONS.US,D,20151008,000000,42.12,43.02,40.72,42.38,1408500,0
+IONS.US,D,20151009,000000,42.34,43.91,41.61,43.24,1293500,0
+IONS.US,D,20151012,000000,43.68,43.89,41.89,42.2,1048303,0
+IONS.US,D,20151013,000000,41.89,43.59,40.74,40.8,1261300,0
+IONS.US,D,20151014,000000,41.15,42.5,40.5,40.79,1355600,0
+IONS.US,D,20151015,000000,40.72,43.96,40.3,43.94,1472200,0
+IONS.US,D,20151016,000000,43.67,45.1,43.12,44.62,1703100,0
+IONS.US,D,20151019,000000,44.64,45.625,42.55,44.11,1447428,0
+IONS.US,D,20151020,000000,44.44,44.49,41.22,41.33,1362900,0
+IONS.US,D,20151021,000000,42.18,44.26,40.76,42.97,2660100,0
+IONS.US,D,20151022,000000,42.69,43.15,41.18,42.98,2231400,0
+IONS.US,D,20151023,000000,43.82,45.73,43.29,45.52,1935900,0
+IONS.US,D,20151026,000000,45.29,47.24,44.51,46.61,1488700,0
+IONS.US,D,20151027,000000,46.52,52,46.51,51.9,2601200,0
+IONS.US,D,20151028,000000,51.7,52,49.48,51.04,1907500,0
+IONS.US,D,20151029,000000,51.28,52.6,49.12,49.21,1535700,0
+IONS.US,D,20151030,000000,49.23,50.15,47.54,48.15,1493400,0
+IONS.US,D,20151102,000000,48.72,52.14,48.15,51.95,1397611,0
+IONS.US,D,20151103,000000,52.07,52.57,49.95,51.27,1931000,0
+IONS.US,D,20151104,000000,51.54,53.69,50.85,53.01,1700677,0
+IONS.US,D,20151105,000000,54.88,55.6,53.3,53.95,2324000,0
+IONS.US,D,20151106,000000,54.02,56.11,52.51,55.87,2315500,0
+IONS.US,D,20151109,000000,53.97,63.48,53.3,62.77,5824963,0
+IONS.US,D,20151110,000000,61.77,64.17,60.75,64.12,3315500,0
+IONS.US,D,20151111,000000,64.36,65.34,61.89,62.35,2251500,0
+IONS.US,D,20151112,000000,62,63.25,61.5,62.04,1276300,0
+IONS.US,D,20151113,000000,61.76,63.49,61.01,62.65,1171600,0
+IONS.US,D,20151116,000000,62.63,63.1,59.52,60.27,1954300,0
+IONS.US,D,20151117,000000,60.56,62.12,59.05,61.32,1427900,0
+IONS.US,D,20151118,000000,61,61.28,58.73,60.84,2800800,0
+IONS.US,D,20151119,000000,60.84,62.02,60.33,61.77,1258800,0
+IONS.US,D,20151120,000000,61.87,62.05,60.73,61.24,790800,0
+IONS.US,D,20151123,000000,61.38,62.53,61.3,62.06,1059700,0
+IONS.US,D,20151124,000000,61.7,62.34,60.33,61.73,732000,0
+IONS.US,D,20151125,000000,61.85,62.84,61.35,62.43,631100,0
+IONS.US,D,20151127,000000,62.3,62.94,61.65,62.46,325500,0
+IONS.US,D,20151130,000000,62.33,62.67,59.87,61.04,1301100,0
+IONS.US,D,20151201,000000,61.73,62.35,59.82,61.88,1267651,0
+IONS.US,D,20151202,000000,62.48,63.71,60.69,60.7,1549627,0
+IONS.US,D,20151203,000000,61.58,61.92,57.66,58,1305951,0
+IONS.US,D,20151204,000000,58.87,59.84,57.36,59.61,1290900,0
+IONS.US,D,20151207,000000,59.63,59.9,56.4,56.85,1075600,0
+IONS.US,D,20151208,000000,56.25,59.15,55.35,59.1,1480906,0
+IONS.US,D,20151209,000000,58.37,59,56.5,57.2,1056800,0
+IONS.US,D,20151210,000000,57.56,58.07,56.26,57.67,1055100,0
+IONS.US,D,20151211,000000,57.03,57.3,53.81,53.95,1172600,0
+IONS.US,D,20151214,000000,54.03,54.88,52.06,53.05,1000316,0
+IONS.US,D,20151215,000000,53.94,56.79,53.57,56.42,1052900,0
+IONS.US,D,20151216,000000,56.63,59.48,56.12,59.36,1444200,0
+IONS.US,D,20151217,000000,60.05,60.22,57.53,58.2,1170100,0
+IONS.US,D,20151218,000000,57.78,59.25,57.4,57.84,1769900,0
+IONS.US,D,20151221,000000,58.27,58.45,56.7,57.56,998000,0
+IONS.US,D,20151222,000000,57.76,58.94,56.7,57.85,521465,0
+IONS.US,D,20151223,000000,58.12,58.89,57.28,58.62,770000,0
+IONS.US,D,20151224,000000,58.5,60.43,58.05,59.64,538913,0
+IONS.US,D,20151228,000000,59.74,61.11,59.205,60.54,869070,0
+IONS.US,D,20151229,000000,60.77,61.27,60.16,60.89,635954,0
+IONS.US,D,20151230,000000,60.67,61.44,60.24,61.32,474530,0
+IONS.US,D,20151231,000000,60.81,62.25,60.7101,61.93,638879,0
+IONS.US,D,20160104,000000,61.05,61.77,60.12,61.68,1207067,0
+IONS.US,D,20160105,000000,61.47,62.68,60.1886,60.94,1415189,0
+IONS.US,D,20160106,000000,60,60.25,56.82,58.72,3066218,0
+IONS.US,D,20160107,000000,56.97,57.79,54.54,55.43,1336394,0
+IONS.US,D,20160108,000000,56.43,59.04,54.77,56.88,1451642,0
+IONS.US,D,20160111,000000,57.11,57.46,48.5,50.19,2403815,0
+IONS.US,D,20160112,000000,50.99,54.21,43.6972,48.57,3502944,0
+IONS.US,D,20160113,000000,49.04,49.56,43.6,43.78,1698695,0
+IONS.US,D,20160114,000000,43.88,48.28,41.54,47.91,1839517,0
+IONS.US,D,20160115,000000,43.1,46.5,42.9001,43.88,2278183,0
+IONS.US,D,20160119,000000,44.74,44.81,39.26,40.63,2301600,0
+IONS.US,D,20160120,000000,39.23,44.49,37.26,42.83,2367432,0
+IONS.US,D,20160121,000000,43.5,46.71,41.86,43.14,1388259,0
+IONS.US,D,20160122,000000,44.12,45.89,43.3,45.47,1298653,0
+IONS.US,D,20160125,000000,45.83,47.81,44.9,46.19,1242764,0
+IONS.US,D,20160126,000000,46.34,47.75,44.22,46.39,1283352,0
+IONS.US,D,20160127,000000,46.36,46.49,42.31,42.49,1793228,0
+IONS.US,D,20160128,000000,43.02,43.3367,39.09,39.73,1854097,0
+IONS.US,D,20160129,000000,39.75,40.76,37.34,38.93,2049991,0
+IONS.US,D,20160201,000000,38.5,39.9,37.77,39.28,1611460,0
+IONS.US,D,20160202,000000,39.26,39.3,35.41,35.61,1903862,0
+IONS.US,D,20160203,000000,35.76,36.33,32.75,35.49,1958244,0
+IONS.US,D,20160204,000000,35,38.73,34.74,35.56,1713882,0
+IONS.US,D,20160205,000000,35.52,36.018,34.0425,35.39,2150536,0
+IONS.US,D,20160208,000000,34.47,34.69,31.84,32.85,1722499,0
+IONS.US,D,20160209,000000,32.35,34.82,31.66,33.17,1909820,0
+IONS.US,D,20160210,000000,33.42,35.4,32.92,33.03,1402746,0
+IONS.US,D,20160211,000000,32.4,35.25,30.93,34.25,2387290,0
+IONS.US,D,20160212,000000,34.86,35.84,33.24,35.74,2438987,0
+IONS.US,D,20160216,000000,36.63,38.1,35.68,36.04,1749518,0
+IONS.US,D,20160217,000000,36.25,39.32,36.2,38.74,2021481,0
+IONS.US,D,20160218,000000,39.39,39.5,36.65,36.99,1439710,0
+IONS.US,D,20160219,000000,36.93,37.275,35.57,37,1149567,0
+IONS.US,D,20160222,000000,37.74,38.4,36.3,36.8,1084506,0
+IONS.US,D,20160223,000000,36.64,37.1,34.77,34.85,1105910,0
+IONS.US,D,20160224,000000,34.41,35.4,32.32,35.13,3318353,0
+IONS.US,D,20160225,000000,35,36.844,32.74,33.57,2270072,0
+IONS.US,D,20160226,000000,34,34.2833,31.95,33.5,1839589,0
+IONS.US,D,20160229,000000,33.56,36.48,33.56,34.56,1447873,0
+IONS.US,D,20160301,000000,34.55,35.96,33.74,35.93,1314635,0
+IONS.US,D,20160302,000000,35.66,39.17,35.66,37.75,1875873,0
+IONS.US,D,20160303,000000,37.93,38.9,37.48,38.41,1523173,0
+IONS.US,D,20160304,000000,37.74,40.63,37.74,39.81,1810494,0
+IONS.US,D,20160307,000000,39.74,43,39.37,41.49,1242565,0
+IONS.US,D,20160308,000000,41.61,41.86,38.85,39.29,1354766,0
+IONS.US,D,20160309,000000,40.09,40.09,37.32,38,1467897,0
+IONS.US,D,20160310,000000,38.57,39.34,35.75,37.08,1463822,0
+IONS.US,D,20160311,000000,37.41,39.45,37.05,39.07,1047610,0
+IONS.US,D,20160314,000000,39.09,40.86,38.7201,40.34,1461867,0
+IONS.US,D,20160315,000000,40.5,40.5,36.085,36.51,2040396,0
+IONS.US,D,20160316,000000,36.07,38.39,36,36.88,1579888,0
+IONS.US,D,20160317,000000,36.66,37.19,34.77,36.94,2157198,0
+IONS.US,D,20160318,000000,37.6,39.91,36.27,38.65,2890865,0
+IONS.US,D,20160321,000000,38.54,41.28,38.5,40.63,1773291,0
+IONS.US,D,20160322,000000,40.34,42.93,40.15,41.75,1481177,0
+IONS.US,D,20160323,000000,45.4,46.0502,39.77,39.8,5174814,0
+IONS.US,D,20160324,000000,40,42.36,38.21,41.62,2057296,0
+IONS.US,D,20160328,000000,40.87,41.37,38.07,38.31,2241230,0
+IONS.US,D,20160329,000000,38.28,39.05,36.5,38.96,2116422,0
+IONS.US,D,20160330,000000,39.67,41.05,38.264,38.63,2043214,0
+IONS.US,D,20160331,000000,39.2,41.32,38.674,40.5,1412317,0
+IONS.US,D,20160401,000000,40.43,41.75,39.61,41.02,1589697,0
+IONS.US,D,20160404,000000,41.09,43.69,41.09,42.26,1526217,0
+IONS.US,D,20160405,000000,41.79,43.39,41.5,42.56,1674691,0
+IONS.US,D,20160406,000000,42.5,46.75,42.5,46.53,1918745,0
+IONS.US,D,20160407,000000,42.5,44.15,40.3301,41.4,6298756,0
+IONS.US,D,20160408,000000,42.41,42.5,40.02,40.39,1440588,0
+IONS.US,D,20160411,000000,40.34,41.4699,39.87,40.67,1122543,0
+IONS.US,D,20160412,000000,40.68,41,39.53,40.57,1221916,0
+IONS.US,D,20160413,000000,41,42.81,40.83,42.61,1361054,0
+IONS.US,D,20160414,000000,42.6,43.3547,41.74,42.7,749936,0
+IONS.US,D,20160415,000000,42.67,42.72,41.44,42.48,797446,0
+IONS.US,D,20160418,000000,42.11,43.66,42.11,43.32,564758,0
+IONS.US,D,20160419,000000,43.25,43.38,41.75,42.51,705958,0
+IONS.US,D,20160420,000000,42.55,44.49,41.775,43.62,1159621,0
+IONS.US,D,20160421,000000,43.61,44.35,42.69,43.78,1354695,0
+IONS.US,D,20160422,000000,43.74,44.4,42.65,43.44,694463,0
+IONS.US,D,20160425,000000,43.42,44.16,42.95,43.08,778219,0
+IONS.US,D,20160426,000000,43.02,43.15,41.14,42,1033146,0
+IONS.US,D,20160427,000000,41.68,42.2,40.6,41.37,864903,0
+IONS.US,D,20160428,000000,41.38,42.68,40.71,40.99,735232,0
+IONS.US,D,20160429,000000,41.07,42.45,40.73,40.97,1042954,0
+IONS.US,D,20160502,000000,40.86,41.17,38.73,40.4,1201671,0
+IONS.US,D,20160503,000000,39.59,39.97,38.05,38.22,1048451,0
+IONS.US,D,20160504,000000,38.32,38.54,34.53,35.25,2724194,0
+IONS.US,D,20160505,000000,35.52,35.66,33.75,34.9,1723678,0
+IONS.US,D,20160506,000000,34.53,35.4,33.37,34.01,1111374,0
+IONS.US,D,20160509,000000,34.01,34.79,33.9,34.38,1128743,0
+IONS.US,D,20160510,000000,34.5,34.54,33.564,34.11,1246417,0
+IONS.US,D,20160511,000000,33.94,35.08,32.89,32.93,699506,0
+IONS.US,D,20160512,000000,33.09,33.43,30.01,30.49,2335879,0
+IONS.US,D,20160513,000000,30.23,31.95,30.2,31.42,1072796,0
+IONS.US,D,20160516,000000,31.49,32.92,31.49,32.63,1472200,0
+IONS.US,D,20160517,000000,32.48,33.48,32.174,32.59,1192207,0
+IONS.US,D,20160518,000000,32.49,34.35,32.4892,33.49,1077817,0
+IONS.US,D,20160519,000000,33.35,34.42,32.27,32.79,833529,0
+IONS.US,D,20160520,000000,33.06,34.48,32.9801,33.59,1098508,0
+IONS.US,D,20160523,000000,33.35,34.8,33.35,34.08,1217307,0
+IONS.US,D,20160524,000000,34.31,34.85,33.07,33.37,1811249,0
+IONS.US,D,20160525,000000,33.69,35.84,33.605,35.26,1825711,0
+IONS.US,D,20160526,000000,26.8,26.81,21.09,21.36,26268236,0
+IONS.US,D,20160527,000000,20.18,22.5201,19.5927,22.005,8872919,0
+IONS.US,D,20160531,000000,22.29,23.1799,21.71,22.69,5300908,0
+IONS.US,D,20160601,000000,22.57,23,22.2,22.52,3254181,0
+IONS.US,D,20160602,000000,22.55,23.94,22.06,23.75,2962494,0
+IONS.US,D,20160603,000000,23.57,24.12,22.5168,22.96,3308430,0
+IONS.US,D,20160606,000000,23.12,24.37,22.25,24.29,3060539,0
+IONS.US,D,20160607,000000,24.2,24.2,22.32,22.33,3265539,0
+IONS.US,D,20160608,000000,22.69,22.7,21.38,21.57,3181368,0
+IONS.US,D,20160609,000000,21.42,21.68,20.85,21.45,2893398,0
+IONS.US,D,20160610,000000,21.1,22.07,20.72,21.75,2502151,0
+IONS.US,D,20160613,000000,21.49,22.45,21.3005,21.47,2137479,0
+IONS.US,D,20160614,000000,21.4,22.54,21.3,22.35,2795167,0
+IONS.US,D,20160615,000000,22.54,23.49,22.5319,22.86,2012632,0
+IONS.US,D,20160616,000000,22.82,23.3884,22.22,23.32,1616195,0
+IONS.US,D,20160617,000000,23.29,23.58,22.38,22.46,3287508,0
+IONS.US,D,20160620,000000,22.76,23.25,22.26,23.04,1478685,0
+IONS.US,D,20160621,000000,23.17,23.17,21.85,22.41,1740025,0
+IONS.US,D,20160622,000000,22.33,23.67,22.055,22.59,1676739,0
+IONS.US,D,20160623,000000,22.82,23.61,22.47,23.6,1169306,0
+IONS.US,D,20160624,000000,22.35,23.46,21.925,21.99,2028384,0
+IONS.US,D,20160627,000000,21.75,22.04,20.49,20.62,2016235,0
+IONS.US,D,20160628,000000,21.06,22.57,21.05,22.49,2027424,0
+IONS.US,D,20160629,000000,22.77,23.35,22.38,23.15,1498951,0
+IONS.US,D,20160630,000000,23.16,23.5899,22.54,23.29,1807522,0
+IONS.US,D,20160701,000000,23.31,24.48,23.2552,24.42,1756767,0
+IONS.US,D,20160705,000000,24.4,24.62,23.94,24.48,1255638,0
+IONS.US,D,20160706,000000,24.2,25.47,23.9242,25.08,1562573,0
+IONS.US,D,20160707,000000,25.26,25.9,24.5,25.14,1263816,0
+IONS.US,D,20160708,000000,25.15,25.76,24.87,25.36,988369,0
+IONS.US,D,20160711,000000,25.65,25.88,25.11,25.27,1267402,0
+IONS.US,D,20160712,000000,25.5,26.05,25.3,25.49,1247968,0
+IONS.US,D,20160713,000000,25.72,26.286,24.6,24.68,1627406,0
+IONS.US,D,20160714,000000,24.84,24.936,23.9,24.52,1979560,0
+IONS.US,D,20160715,000000,24.59,27.53,24.3401,27.28,5032159,0
+IONS.US,D,20160718,000000,27.35,28.7,26.6301,27.69,3006697,0
+IONS.US,D,20160719,000000,28,28.25,26.3,26.66,2129770,0
+IONS.US,D,20160720,000000,26.84,27.6,26.83,27.28,1427148,0
+IONS.US,D,20160721,000000,27.64,28.7,27.41,27.75,1663775,0
+IONS.US,D,20160722,000000,27.9,28.32,27.47,27.84,1489953,0
+IONS.US,D,20160725,000000,27.85,28.45,27.62,28.38,1056561,0
+IONS.US,D,20160726,000000,28.27,28.77,27.86,28.19,965072,0
+IONS.US,D,20160727,000000,28.36,29.27,28.07,29.18,1059171,0
+IONS.US,D,20160728,000000,29.07,29.2999,28.24,28.84,664470,0
+IONS.US,D,20160729,000000,28.69,29.32,28.3499,29.19,750172,0
+IONS.US,D,20160801,000000,37.16,40.82,35.36,38.01,19712720,0
+IONS.US,D,20160802,000000,38.27,40.2,35.5,37.74,10588236,0
+IONS.US,D,20160803,000000,37.14,38.01,36.4,37.73,2240104,0
+IONS.US,D,20160804,000000,37.7,38.52,36.53,36.63,1521611,0
+IONS.US,D,20160805,000000,36.5,36.97,35.26,36.12,2485665,0
+IONS.US,D,20160808,000000,36.31,37.54,35.8261,35.91,1680540,0
+IONS.US,D,20160809,000000,36.66,37.49,36,36.33,1834488,0
+IONS.US,D,20160810,000000,36.31,37.15,35.75,35.96,1426181,0
+IONS.US,D,20160811,000000,36.08,36.5,34.94,35.9,1376045,0
+IONS.US,D,20160812,000000,35.78,35.78,34.71,35.03,2167361,0
+IONS.US,D,20160815,000000,35.05,36.02,34.86,35.45,1466475,0
+IONS.US,D,20160816,000000,35.4,35.48,33.78,33.96,1432655,0
+IONS.US,D,20160817,000000,34.09,34.81,33.95,34.34,1541178,0
+IONS.US,D,20160818,000000,34.35,34.5799,33.9,34.47,1007431,0
+IONS.US,D,20160819,000000,34.17,34.3875,33.17,33.39,1241064,0
+IONS.US,D,20160822,000000,33.66,34.17,33.2,33.87,1660261,0
+IONS.US,D,20160823,000000,34.17,34.26,33.32,33.71,965204,0
+IONS.US,D,20160824,000000,33.75,34.9095,31.41,31.64,2452117,0
+IONS.US,D,20160825,000000,31.49,32.09,29.8,30.37,2501904,0
+IONS.US,D,20160826,000000,30.23,31.21,30.14,30.9,1694418,0
+IONS.US,D,20160829,000000,30.86,30.9,30.05,30.32,1275040,0
+IONS.US,D,20160830,000000,30.25,30.81,29.62,29.69,1364697,0
+IONS.US,D,20160831,000000,29.69,30.72,29.32,29.6,2474170,0
+IONS.US,D,20160901,000000,29.72,30.21,29.31,30.04,1380052,0
+IONS.US,D,20160902,000000,30.11,30.5,29.38,29.46,1406175,0
+IONS.US,D,20160906,000000,29.55,29.85,28.92,29.37,1505491,0
+IONS.US,D,20160907,000000,29.33,31.49,29,30.11,1882674,0
+IONS.US,D,20160908,000000,30.1,31.12,29.77,30.83,1641405,0
+IONS.US,D,20160909,000000,30.35,30.55,29,29.01,1243591,0
+IONS.US,D,20160912,000000,28.89,30.06,28.7001,30.02,1082473,0
+IONS.US,D,20160913,000000,29.7,30.03,28.85,29.42,1031816,0
+IONS.US,D,20160914,000000,29.53,30.55,29.49,30.46,897473,0
+IONS.US,D,20160915,000000,30.51,31.07,30.33,30.85,1192994,0
+IONS.US,D,20160916,000000,30.64,32.195,30.5401,31.75,1962223,0
+IONS.US,D,20160919,000000,32.06,32.54,31.27,31.64,1021353,0
+IONS.US,D,20160920,000000,31.8,34.12,31.8,33.99,2304084,0
+IONS.US,D,20160921,000000,34.05,35.73,34.01,35.39,2747104,0
+IONS.US,D,20160922,000000,35.81,35.99,34.02,35.02,1580057,0
+IONS.US,D,20160923,000000,34.77,35.69,34.411,35.12,1328730,0
+IONS.US,D,20160926,000000,34.89,35.3,34.45,34.89,870958,0
+IONS.US,D,20160927,000000,35,36.79,34.57,36.72,1494312,0
+IONS.US,D,20160928,000000,36.8,36.995,35.17,36.2,1330090,0
+IONS.US,D,20160929,000000,36.42,36.61,35.48,35.57,980992,0
+IONS.US,D,20160930,000000,35.67,37.04,35.27,36.64,1500224,0
+IONS.US,D,20161003,000000,36.61,36.773,35.18,36.03,983158,0
+IONS.US,D,20161004,000000,36.21,36.53,35.37,35.66,775063,0
+IONS.US,D,20161005,000000,35.66,36.65,35.54,36.38,1141370,0
+IONS.US,D,20161006,000000,36.3,36.3,33.12,34.26,3055429,0
+IONS.US,D,20161007,000000,34.51,35.05,33.3,34.26,1626707,0
+IONS.US,D,20161010,000000,34.81,34.9399,33.95,34.32,898860,0
+IONS.US,D,20161011,000000,33.99,34.4,32.0075,32.33,1280720,0
+IONS.US,D,20161012,000000,32.33,32.66,30.5102,30.65,1280603,0
+IONS.US,D,20161013,000000,30.29,30.82,29.47,30.1,1699156,0
+IONS.US,D,20161014,000000,30.26,30.48,28.69,29,1941941,0
+IONS.US,D,20161017,000000,29.27,29.41,28.38,28.87,1093267,0
+IONS.US,D,20161018,000000,29.25,29.79,28.52,28.62,928039,0
+IONS.US,D,20161019,000000,28.63,28.73,27.77,27.82,913260,0
+IONS.US,D,20161020,000000,27.77,28.99,27.7218,28.59,995540,0
+IONS.US,D,20161021,000000,28.32,28.5,27.85,28.07,750942,0
+IONS.US,D,20161024,000000,28.22,28.4,27.52,27.65,1041811,0
+IONS.US,D,20161025,000000,27.72,27.981,26.62,27.16,1501876,0
+IONS.US,D,20161026,000000,27.26,28.3,27.06,27.22,1326797,0
+IONS.US,D,20161027,000000,27.36,27.8992,25.63,25.69,1664708,0
+IONS.US,D,20161028,000000,26,26.81,25.19,26.09,1754118,0
+IONS.US,D,20161031,000000,26.28,26.35,25.59,25.98,1569921,0
+IONS.US,D,20161101,000000,26.25,27.447,25.97,27.32,2050550,0
+IONS.US,D,20161102,000000,26,27.23,24.58,27,4769459,0
+IONS.US,D,20161103,000000,27,27.51,26.86,27,2997927,0
+IONS.US,D,20161104,000000,27,27.79,26.7,27.13,3064680,0
+IONS.US,D,20161107,000000,33.61,34.77,31.45,32.12,11661083,0
+IONS.US,D,20161108,000000,31.95,32.19,30.28,31.46,4372031,0
+IONS.US,D,20161109,000000,32.87,40.39,32.65,38.38,10880011,0
+IONS.US,D,20161110,000000,38.95,43,38.61,40.95,7802863,0
+IONS.US,D,20161111,000000,40.25,42.75,39.5001,42.57,2149181,0
+IONS.US,D,20161114,000000,42.8,48.24,42.77,47.49,4290011,0
+IONS.US,D,20161115,000000,47.07,48.6,45.76,48.16,2521774,0
+IONS.US,D,20161116,000000,47.56,48.48,45.52,45.57,2629432,0
+IONS.US,D,20161117,000000,45.01,46.5,44.27,46.4,1827412,0
+IONS.US,D,20161118,000000,46.23,46.96,44.88,45.12,1540180,0
+IONS.US,D,20161121,000000,45.17,46.19,44.5,45.77,1279216,0
+IONS.US,D,20161122,000000,45.8,46.3128,43.2,43.61,1638542,0
+IONS.US,D,20161123,000000,42.5,45.46,42.01,45.39,1205297,0
+IONS.US,D,20161125,000000,45.59,46.09,44.68,46.01,467471,0
+IONS.US,D,20161128,000000,45.56,46.19,44.9,45.75,1249080,0
+IONS.US,D,20161129,000000,46.03,47.4,45.57,46.27,1329549,0
+IONS.US,D,20161130,000000,45.78,46.27,43.49,43.76,1687717,0
+IONS.US,D,20161201,000000,43.32,43.68,40.84,41.33,1963132,0
+IONS.US,D,20161202,000000,41.18,43.97,40.665,42.97,1713456,0
+IONS.US,D,20161205,000000,43.32,46.5,42.78,46,2552662,0
+IONS.US,D,20161206,000000,46.47,47.61,45.495,47.45,1623189,0
+IONS.US,D,20161207,000000,46.51,46.6693,43.35,46,2525205,0
+IONS.US,D,20161208,000000,45.38,46.71,44.6501,46.56,1543696,0
+IONS.US,D,20161209,000000,46.75,47.49,45.38,45.56,1131990,0
+IONS.US,D,20161212,000000,44.88,46.1,44.53,45.1,1387941,0
+IONS.US,D,20161213,000000,45.12,46.49,45.12,46.27,1353199,0
+IONS.US,D,20161214,000000,45.95,47.98,44.91,47.32,1820139,0
+IONS.US,D,20161215,000000,47.71,50.39,46.55,49.65,2833867,0
+IONS.US,D,20161216,000000,50.5,51.12,48.65,49.3,2705242,0
+IONS.US,D,20161219,000000,49.2,50.06,48.35,49.17,2289339,0
+IONS.US,D,20161220,000000,49.96,53.74,49.7,51.92,3017078,0
+IONS.US,D,20161221,000000,52.2,52.92,51.55,52.15,2279887,0
+IONS.US,D,20161222,000000,52.37,53.15,51.24,51.59,1402691,0
+IONS.US,D,20161223,000000,51.55,53.6,51.55,53.41,1319929,0
+IONS.US,D,20161227,000000,56.98,57,54.5228,55.12,3692405,0
+IONS.US,D,20161228,000000,54.5,54.57,51.05,51.54,2436915,0
+IONS.US,D,20161229,000000,51.3,51.65,48.37,48.62,2486686,0
+IONS.US,D,20161230,000000,48.72,49.8,47.51,47.83,1780067,0
+IONS.US,D,20170103,000000,48.02,48.98,46.26,47.34,1830404,0
+IONS.US,D,20170104,000000,47.47,50.48,47.37,49.34,1914419,0
+IONS.US,D,20170105,000000,49.36,49.36,45.59,47.09,3212953,0
+IONS.US,D,20170106,000000,49.93,50.05,47.56,47.83,2782691,0
+IONS.US,D,20170109,000000,48.64,49.46,47.41,48.14,1948310,0
+IONS.US,D,20170110,000000,48.45,50.25,47.06,50.07,1782606,0
+IONS.US,D,20170111,000000,50.29,52.58,47.27,48.92,3341058,0
+IONS.US,D,20170112,000000,48.29,50.24,48,49.54,1467224,0
+IONS.US,D,20170113,000000,49.51,50.6,47.84,48.09,1655972,0
+IONS.US,D,20170117,000000,47.39,47.74,45.76,46.62,2362679,0
+IONS.US,D,20170118,000000,46.6,47.22,45.57,47.14,1434434,0
+IONS.US,D,20170119,000000,46.94,47.3,46.04,46.7,834247,0
+IONS.US,D,20170120,000000,46.53,47.14,46.245,46.97,1595701,0
+IONS.US,D,20170123,000000,46.83,46.85,42.93,43.94,3331079,0
+IONS.US,D,20170124,000000,43.53,43.95,41.05,42.36,2802974,0
+IONS.US,D,20170125,000000,42.62,43.57,42.15,42.9,1497358,0
+IONS.US,D,20170126,000000,43.19,44.5,41.71,41.86,1895182,0
+IONS.US,D,20170127,000000,42.02,42.58,41.47,42.41,905793,0
+IONS.US,D,20170130,000000,41.9,41.9215,40.47,41.81,1069527,0
+IONS.US,D,20170131,000000,41.12,44.61,40.61,44.5,1820344,0
+IONS.US,D,20170201,000000,45.4,45.575,43.7063,44.39,1531642,0
+IONS.US,D,20170202,000000,44.43,44.92,43.92,44.44,920604,0
+IONS.US,D,20170203,000000,44.76,46.44,44.23,46.42,1426465,0
+IONS.US,D,20170206,000000,46.49,46.82,45.56,46.67,1132710,0
+IONS.US,D,20170207,000000,47.33,47.53,44.54,44.82,1025482,0
+IONS.US,D,20170208,000000,44.4,45.94,43.39,45.28,1220026,0
+IONS.US,D,20170209,000000,45.39,47.34,45.39,46.08,1341171,0
+IONS.US,D,20170210,000000,46.08,46.46,45.05,45.41,734352,0
+IONS.US,D,20170213,000000,45.47,46.83,45.332,46.09,766788,0
+IONS.US,D,20170214,000000,47.26,47.26,45.58,46.99,996275,0
+IONS.US,D,20170215,000000,46.78,47.19,46.3,46.95,823072,0
+IONS.US,D,20170216,000000,47.53,48,45.78,46.79,1456470,0
+IONS.US,D,20170217,000000,46.54,47.01,46.01,46.94,604836,0
+IONS.US,D,20170221,000000,47.05,47.24,45.99,46.2,832489,0
+IONS.US,D,20170222,000000,46.15,46.35,45.43,45.67,860710,0
+IONS.US,D,20170223,000000,45.73,45.75,43.9101,44.35,1156889,0
+IONS.US,D,20170224,000000,43.96,45.05,43.29,44.59,1171139,0
+IONS.US,D,20170227,000000,44.54,47,44.02,46.88,1826391,0
+IONS.US,D,20170228,000000,48.98,50.9,46.71,49.77,3562421,0
+IONS.US,D,20170301,000000,49.52,50.98,48.75,49.44,1879796,0
+IONS.US,D,20170302,000000,49.41,54.8,49.25,53.56,3983249,0
+IONS.US,D,20170303,000000,53.79,56.91,53.63,54.7,3304034,0
+IONS.US,D,20170306,000000,53.15,53.295,50.03,50.18,3298942,0
+IONS.US,D,20170307,000000,49.04,49.15,46.3,46.51,2584654,0
+IONS.US,D,20170308,000000,46.98,48.58,46.65,47.13,2201566,0
+IONS.US,D,20170309,000000,47,47.96,44.679,45.8,1859320,0
+IONS.US,D,20170310,000000,41.99,43,39.85,41.84,7774412,0
+IONS.US,D,20170313,000000,42.2112,43.57,40.53,41.74,2261538,0
+IONS.US,D,20170314,000000,41.4,41.4,40.44,40.57,1395103,0
+IONS.US,D,20170315,000000,40.35,41.78,40.06,41.47,1275353,0
+IONS.US,D,20170316,000000,40.65,42.12,39.32,41.72,2337067,0
+IONS.US,D,20170317,000000,41.59,41.59,40,40.22,2632304,0
+IONS.US,D,20170320,000000,40.28,40.28,38.91,40.07,1746723,0
+IONS.US,D,20170321,000000,40.13,40.75,38.09,38.24,1883893,0
+IONS.US,D,20170322,000000,38.41,38.76,37.2901,38.14,1296441,0
+IONS.US,D,20170323,000000,38.05,39.17,37.42,37.93,1778616,0
+IONS.US,D,20170324,000000,38.11,39.3,38.0323,38.98,1372357,0
+IONS.US,D,20170327,000000,38.55,39.97,37.75,39.89,1320088,0
+IONS.US,D,20170328,000000,39.98,40.499,38.575,38.85,1097046,0
+IONS.US,D,20170329,000000,38.97,39,38.35,38.59,651333,0
+IONS.US,D,20170330,000000,38.68,40.58,38.65,40.41,1562004,0
+IONS.US,D,20170331,000000,40.42,40.84,39.885,40.2,954343,0
+IONS.US,D,20170403,000000,40.63,40.63,38.32,38.45,1367162,0
+IONS.US,D,20170404,000000,38.44,39.52,38.36,38.92,937612,0
+IONS.US,D,20170405,000000,38.92,39.26,37.62,37.91,1126925,0
+IONS.US,D,20170406,000000,37.92,38.485,37.26,37.99,1138305,0
+IONS.US,D,20170407,000000,37.86,38.95,37.55,38.85,809931,0
+IONS.US,D,20170410,000000,38.93,39.8,38.5602,38.71,814895,0
+IONS.US,D,20170411,000000,38.64,39.42,38.42,39.14,853691,0
+IONS.US,D,20170412,000000,39.2,40.15,39.05,39.35,700109,0
+IONS.US,D,20170413,000000,39.35,42.73,39.188,42.27,1690567,0
+IONS.US,D,20170417,000000,42.48,43.04,41.85,42.16,951823,0
+IONS.US,D,20170418,000000,41.98,42.63,41.54,42.34,901080,0
+IONS.US,D,20170419,000000,42.25,43.32,41.66,41.87,1050985,0
+IONS.US,D,20170420,000000,42.08,43.13,41.86,42.91,953358,0
+IONS.US,D,20170421,000000,42.91,44.38,42.73,44.26,1941092,0
+IONS.US,D,20170424,000000,44.6,46.0799,43.77,45.74,1617704,0
+IONS.US,D,20170425,000000,48,49.5,47.09,47.88,2707398,0
+IONS.US,D,20170426,000000,47.76,48,46.075,46.96,1626210,0
+IONS.US,D,20170427,000000,47.13,47.82,45.92,47.56,1031284,0
+IONS.US,D,20170428,000000,47.85,48.53,46.64,48.19,1223759,0
+IONS.US,D,20170501,000000,48.28,48.95,48.02,48.72,877649,0
+IONS.US,D,20170502,000000,48.9,48.9,47.12,47.44,1109805,0
+IONS.US,D,20170503,000000,47.53,48.08,46.53,47.97,752079,0
+IONS.US,D,20170504,000000,48.3,48.32,47.4,47.88,792574,0
+IONS.US,D,20170505,000000,47.85,47.89,46.47,47.72,820376,0
+IONS.US,D,20170508,000000,47.17,47.65,45.13,45.3,1622150,0
+IONS.US,D,20170509,000000,47.68,48.2,45.79,46.79,1582618,0
+IONS.US,D,20170510,000000,46.64,47.2,42.51,44.1,4850217,0
+IONS.US,D,20170511,000000,44.3,45.21,43.26,44.92,1377854,0
+IONS.US,D,20170512,000000,45.11,47.63,44.704,47.08,1736658,0
+IONS.US,D,20170515,000000,43.2,44.77,41.05,43.9,7028700,0
+IONS.US,D,20170516,000000,43.67,45.5,43.51,44.94,2410762,0
+IONS.US,D,20170517,000000,44.48,44.5,42.99,43.16,1581890,0
+IONS.US,D,20170518,000000,43.13,44.1,41.7,42.24,1773710,0
+IONS.US,D,20170519,000000,42.29,44.15,42.12,43.55,1758806,0
+IONS.US,D,20170522,000000,43.69,44.82,43.07,44.76,1296310,0
+IONS.US,D,20170523,000000,44.86,46.05,44.05,45.14,1454799,0
+IONS.US,D,20170524,000000,45.35,47.23,44.71,46.55,1326054,0
+IONS.US,D,20170525,000000,47.2,47.2,45.96,46.35,986473,0
+IONS.US,D,20170526,000000,46.76,47.71,46.22,46.38,1170626,0
+IONS.US,D,20170530,000000,46.55,46.86,44.81,44.98,828500,0
+IONS.US,D,20170531,000000,45.29,45.89,44.565,45.81,1142767,0
+IONS.US,D,20170601,000000,46.97,48.61,46.47,48.23,1648433,0
+IONS.US,D,20170602,000000,48.38,49.6,47.61,49.36,1278228,0
+IONS.US,D,20170605,000000,49.15,49.15,47.73,48.53,792740,0
+IONS.US,D,20170606,000000,48.1,49.231,47.775,48.31,883715,0
+IONS.US,D,20170607,000000,48.57,48.83,47.78,48.36,915103,0
+IONS.US,D,20170608,000000,48.33,50.375,48.12,49.98,1197832,0
+IONS.US,D,20170609,000000,50.02,50.85,49.35,49.88,1326184,0
+IONS.US,D,20170612,000000,49.55,50.55,47.905,49.86,1180223,0
+IONS.US,D,20170613,000000,50,50.7105,49.62,50.54,868485,0
+IONS.US,D,20170614,000000,50.89,51.3,50.35,50.8,770036,0
+IONS.US,D,20170615,000000,50.52,51.08,50.03,50.25,862875,0
+IONS.US,D,20170616,000000,50.6,50.6,49.22,49.68,2262079,0
+IONS.US,D,20170619,000000,49.68,52.17,49.45,52.13,1123212,0
+IONS.US,D,20170620,000000,52.11,54.05,51.9,52.15,1446821,0
+IONS.US,D,20170621,000000,52.08,54.45,52.08,54.2,1135567,0
+IONS.US,D,20170622,000000,54.25,55.38,53.665,54.72,1028530,0
+IONS.US,D,20170623,000000,54.53,55.35,54.131,54.97,1150908,0
+IONS.US,D,20170626,000000,54.99,55.73,54.25,55.5,889119,0
+IONS.US,D,20170627,000000,55.32,55.335,52.32,52.49,1040542,0
+IONS.US,D,20170628,000000,53.26,54.27,52.13,53.93,927211,0
+IONS.US,D,20170629,000000,53.75,53.93,51.62,51.8,1375861,0
+IONS.US,D,20170630,000000,51.94,52.1409,50.72,50.9,1249486,0
+IONS.US,D,20170703,000000,51.01,52.71,51.01,52.22,490057,0
+IONS.US,D,20170705,000000,52.28,55,52.065,54.75,1255777,0
+IONS.US,D,20170706,000000,54.2,54.7,52.955,53.22,1651014,0
+IONS.US,D,20170707,000000,53.46,54.3679,52.95,53.43,819143,0
+IONS.US,D,20170710,000000,53.83,53.83,50.74,51.5,1367008,0
+IONS.US,D,20170711,000000,51.59,52.45,51.125,52.31,770151,0
+IONS.US,D,20170712,000000,52.42,52.935,51.415,51.97,1002117,0
+IONS.US,D,20170713,000000,52.01,52.5,50.5,51.72,1114445,0
+IONS.US,D,20170714,000000,51.77,52.04,51.16,51.6,566949,0
+IONS.US,D,20170717,000000,51.6,53.05,51.6,53.01,1061517,0
+IONS.US,D,20170718,000000,52.47,54.01,52.47,53.94,1440288,0
+IONS.US,D,20170719,000000,54.31,54.7,53.56,54.42,969216,0
+IONS.US,D,20170720,000000,54.52,56.46,54.5,55.86,1236751,0
+IONS.US,D,20170721,000000,55.78,57.77,55.3557,56.39,1165808,0
+IONS.US,D,20170724,000000,56.35,59.71,56.26,59.56,1741121,0
+IONS.US,D,20170725,000000,59.97,60.01,52.68,54.71,5230143,0
+IONS.US,D,20170726,000000,54.99,55.98,54,54.33,1482620,0
+IONS.US,D,20170727,000000,54.68,54.92,51.61,52.08,1652854,0
+IONS.US,D,20170728,000000,51.87,53.15,51.26,52.77,1061445,0
+IONS.US,D,20170731,000000,52.42,53.83,52.28,52.4,886656,0
+IONS.US,D,20170801,000000,52.91,52.91,50.77,50.94,1096533,0
+IONS.US,D,20170802,000000,51.14,51.99,50.011,50.78,987619,0
+IONS.US,D,20170803,000000,50.71,51.46,50.43,51.02,764414,0
+IONS.US,D,20170804,000000,51.2,52.44,50.6,52.36,676263,0
+IONS.US,D,20170807,000000,52.39,53.13,51.795,52.56,1048137,0
+IONS.US,D,20170808,000000,51.71,52.34,48.0105,48.31,2750165,0
+IONS.US,D,20170809,000000,48.26,48.88,46.84,48.06,1248064,0
+IONS.US,D,20170810,000000,47.77,47.98,45.27,45.56,1997580,0
+IONS.US,D,20170811,000000,43.83,47.22,43.7512,46.76,2627979,0
+IONS.US,D,20170814,000000,47.29,47.95,46.29,47.16,1060716,0
+IONS.US,D,20170815,000000,47.23,47.31,45.75,46.53,865031,0
+IONS.US,D,20170816,000000,46.82,47.5,46.63,47.41,965012,0
+IONS.US,D,20170817,000000,47.7,48.98,47.04,47.15,1389844,0
+IONS.US,D,20170818,000000,47,47.79,46.6,46.98,673205,0
+IONS.US,D,20170821,000000,46.78,47.38,45.63,46.48,947137,0
+IONS.US,D,20170822,000000,46.52,49,46.47,48.87,975494,0
+IONS.US,D,20170823,000000,48.6,49.22,48.25,48.45,441868,0
+IONS.US,D,20170824,000000,48.53,49.64,48.01,49.45,677526,0
+IONS.US,D,20170825,000000,49.81,49.81,47.61,47.99,731824,0
+IONS.US,D,20170828,000000,48.66,49,47.8,48.93,612650,0
+IONS.US,D,20170829,000000,48.29,49.4,47.79,48.86,821932,0
+IONS.US,D,20170830,000000,49.04,51.18,48.9,51,954925,0
+IONS.US,D,20170831,000000,50.97,53.97,50.55,53.62,1223006,0
+IONS.US,D,20170901,000000,53.3,54.57,53.14,54.19,673499,0
+IONS.US,D,20170905,000000,53.77,55,53.47,54.85,1223655,0
+IONS.US,D,20170906,000000,54.93,55.74,54.01,55.17,870449,0
+IONS.US,D,20170907,000000,55,56.71,54.5,56.43,1135345,0
+IONS.US,D,20170908,000000,56.35,56.64,55.6071,56.15,723840,0
+IONS.US,D,20170911,000000,56.75,57.34,56.175,56.73,898159,0
+IONS.US,D,20170912,000000,56.68,57.92,56.31,57.75,987373,0
+IONS.US,D,20170913,000000,57.64,57.95,57.1901,57.74,611631,0
+IONS.US,D,20170914,000000,57.41,58.72,56.76,58.37,856594,0
+IONS.US,D,20170915,000000,58.49,59.69,58,59.23,1501356,0
+IONS.US,D,20170918,000000,59.19,59.774,58.82,59.57,1000209,0
+IONS.US,D,20170919,000000,59.65,59.8,58.54,59.07,925610,0
+IONS.US,D,20170920,000000,54.2,55.84,53.11,53.88,4256043,0
+IONS.US,D,20170921,000000,54,54,51.69,51.83,1913913,0
+IONS.US,D,20170922,000000,51.54,52.143,50.81,51.32,1094825,0
+IONS.US,D,20170925,000000,51.36,52.94,51.1,52.72,961795,0
+IONS.US,D,20170926,000000,52.88,53.4,51.9,52.4,649449,0
+IONS.US,D,20170927,000000,52.8,53.24,51.86,51.89,1529739,0
+IONS.US,D,20170928,000000,51.65,53.27,51.04,52.6,687628,0
+IONS.US,D,20170929,000000,52.59,53.1,47.75,50.69,3364266,0
+IONS.US,D,20171002,000000,50.83,53,50.02,52.91,1216161,0
+IONS.US,D,20171003,000000,52.81,53.06,51.9,52.68,898277,0
+IONS.US,D,20171004,000000,52.69,54.7,52.05,54.34,861034,0
+IONS.US,D,20171005,000000,54.51,56.46,54.51,56.01,1006258,0
+IONS.US,D,20171006,000000,55.49,56.185,54.84,55.55,689199,0
+IONS.US,D,20171009,000000,55.43,55.87,54.9,55.12,535920,0
+IONS.US,D,20171010,000000,55.09,55.86,55.01,55.84,561046,0
+IONS.US,D,20171011,000000,55.89,57.55,55.41,57.31,1028340,0
+IONS.US,D,20171012,000000,57.47,58.37,56.7801,57.73,1152590,0
+IONS.US,D,20171013,000000,58,61.08,57.82,59.1,1958278,0
+IONS.US,D,20171016,000000,59.03,63.2,58.945,61.15,2407109,0
+IONS.US,D,20171017,000000,61.4,64.19,61.4,63.85,1988741,0
+IONS.US,D,20171018,000000,64,65.406,63.4101,63.89,1839020,0
+IONS.US,D,20171019,000000,63.67,63.84,62.26,63.66,1607666,0
+IONS.US,D,20171020,000000,63.72,65.51,63.5,64.39,1631810,0
+IONS.US,D,20171023,000000,64.43,64.9,62.5362,62.8,1262657,0
+IONS.US,D,20171024,000000,58.14,58.5,54.07,55.01,6253026,0
+IONS.US,D,20171025,000000,54.83,55.54,53.34,54.02,1559653,0
+IONS.US,D,20171026,000000,53.96,54.85,53.11,54.32,1264066,0
+IONS.US,D,20171027,000000,54.23,56.43,53.8722,56.4,1483919,0
+IONS.US,D,20171030,000000,56.44,58.78,56.22,58.31,1284072,0
+IONS.US,D,20171031,000000,58.28,59.62,57.01,57.11,1289030,0
+IONS.US,D,20171101,000000,57.32,58.8,57.1066,57.76,1305344,0
+IONS.US,D,20171102,000000,55.62,55.62,51.2,51.82,3042142,0
+IONS.US,D,20171103,000000,52,54.79,52,54.16,1778912,0
+IONS.US,D,20171106,000000,54.29,55.18,53.43,54.2201,1114278,0
+IONS.US,D,20171107,000000,52.01,52.9,51.05,52.29,1545299,0
+IONS.US,D,20171108,000000,52.63,56.485,52.55,54.76,1690468,0
+IONS.US,D,20171109,000000,54.46,55.22,54.19,55.12,792890,0
+IONS.US,D,20171110,000000,54.74,55.98,54.555,55.88,699462,0
+IONS.US,D,20171113,000000,55.39,55.85,54.81,54.84,527268,0
+IONS.US,D,20171114,000000,54.6,54.76,51.81,53.53,1084692,0
+IONS.US,D,20171115,000000,53.56,54.23,52,53.65,909080,0
+IONS.US,D,20171116,000000,54.29,54.8875,52.88,54.36,701065,0
+IONS.US,D,20171117,000000,54.23,54.74,53.8511,54.15,416997,0
+IONS.US,D,20171120,000000,54.11,54.1302,53.14,53.74,683688,0
+IONS.US,D,20171121,000000,54.03,54.83,53.43,54.52,476448,0
+IONS.US,D,20171122,000000,54.74,55,53.93,54.34,347462,0
+IONS.US,D,20171124,000000,54.5,55.71,54.13,54.53,255033,0
+IONS.US,D,20171127,000000,54.37,54.37,52.14,52.48,972582,0
+IONS.US,D,20171128,000000,52.75,53,51.78,52.93,1354083,0
+IONS.US,D,20171129,000000,53.01,53.35,52.3,53.08,794967,0
+IONS.US,D,20171130,000000,53.55,56.04,53.36,55.49,1252771,0
+IONS.US,D,20171201,000000,55.19,57.63,54.88,56.94,1149232,0
+IONS.US,D,20171204,000000,56.94,57.92,52,52.27,1246522,0
+IONS.US,D,20171205,000000,52.56,54.25,52.1,52.45,749378,0
+IONS.US,D,20171206,000000,52.34,53.1,50.87,52.54,901519,0
+IONS.US,D,20171207,000000,52.23,54.1,52.01,53.93,626305,0
+IONS.US,D,20171208,000000,54.42,54.92,53.77,54.6,608886,0
+IONS.US,D,20171211,000000,55.15,56.1,53.1,53.15,1077394,0
+IONS.US,D,20171212,000000,53.07,54.3539,52.645,53.35,648878,0
+IONS.US,D,20171213,000000,53.28,54.18,53.05,53.57,631280,0
+IONS.US,D,20171214,000000,53.69,53.8,51.38,51.56,892241,0
+IONS.US,D,20171215,000000,52.06,52.99,51.1,52.43,1534212,0
+IONS.US,D,20171218,000000,52.92,52.92,52.07,52.29,658149,0
+IONS.US,D,20171219,000000,52.15,52.21,50.4,50.93,942842,0
+IONS.US,D,20171220,000000,51.5,51.74,50.21,50.72,691641,0
+IONS.US,D,20171221,000000,50.45,51.71,50.3,51.4,608959,0
+IONS.US,D,20171222,000000,51.4,51.75,50.31,50.86,643776,0
+IONS.US,D,20171226,000000,50.73,51.28,50.4247,50.73,420730,0
+IONS.US,D,20171227,000000,50.76,51.44,50.69,50.88,434216,0
+IONS.US,D,20171228,000000,50.89,51.128,50.2,50.72,605208,0
+IONS.US,D,20171229,000000,50.91,51.1564,50.24,50.3,569534,0
+IONS.US,D,20180102,000000,50.08,50.1666,48.86,49.25,1154553,0
+IONS.US,D,20180103,000000,49.2,50.66,48.801,50.02,928507,0
+IONS.US,D,20180104,000000,50.5,50.61,49.41,49.48,1067630,0
+IONS.US,D,20180105,000000,51.05,51.57,49.79,49.89,1065416,0
+IONS.US,D,20180108,000000,50.39,52.68,50.25,51.64,1458017,0
+IONS.US,D,20180109,000000,51.92,54.01,51.71,53.85,1188152,0
+IONS.US,D,20180110,000000,53.34,54.0502,52.8,53.75,1033407,0
+IONS.US,D,20180111,000000,53.74,54.1,52.61,53.17,759742,0
+IONS.US,D,20180112,000000,53.01,53.49,52.6,53.22,946534,0
+IONS.US,D,20180116,000000,53.22,53.26,50.255,51.05,1159376,0
+IONS.US,D,20180117,000000,51.5,52.03,50.73,51.61,621132,0
+IONS.US,D,20180118,000000,51.5,51.68,49.48,49.69,748480,0
+IONS.US,D,20180119,000000,49.93,50.4,49.52,50.22,1164531,0
+IONS.US,D,20180122,000000,50.22,51.75,49.5392,51.7,801708,0
+IONS.US,D,20180123,000000,51.62,53.03,51.51,51.82,1021515,0
+IONS.US,D,20180124,000000,52.31,53.58,51.275,53.34,1181249,0
+IONS.US,D,20180125,000000,55.25,55.25,50.815,52.37,1558600,0
+IONS.US,D,20180126,000000,52.63,53.7,52.31,52.95,781462,0
+IONS.US,D,20180129,000000,52.95,55.46,52.76,52.96,1727389,0
+IONS.US,D,20180130,000000,52.75,53.88,52.25,52.76,838019,0
+IONS.US,D,20180131,000000,53,53.64,52.09,52.52,675145,0
+IONS.US,D,20180201,000000,52.48,53.16,51.62,52.69,612719,0
+IONS.US,D,20180202,000000,52.15,52.69,50.95,51.15,721806,0
+IONS.US,D,20180205,000000,50.64,51.575,48.6,48.61,1125656,0
+IONS.US,D,20180206,000000,47.01,51.15,47,50.92,1115957,0
+IONS.US,D,20180207,000000,50.63,52.59,50.24,50.27,734938,0
+IONS.US,D,20180208,000000,50.38,50.74,47.39,47.47,935208,0
+IONS.US,D,20180209,000000,48.25,48.49,44.41,46.75,1895169,0
+IONS.US,D,20180212,000000,47.44,48.1,46.38,46.5,1296379,0
+IONS.US,D,20180213,000000,46.07,47.765,45.34,47.59,1047585,0
+IONS.US,D,20180214,000000,47.26,48.85,47.26,48.34,551862,0
+IONS.US,D,20180215,000000,48.82,49.87,48.21,49.76,690193,0
+IONS.US,D,20180216,000000,49.81,50.9,49.68,50.05,497146,0
+IONS.US,D,20180220,000000,49.51,50.88,49.24,50,628743,0
+IONS.US,D,20180221,000000,50.1,51.59,49.45,49.86,611948,0
+IONS.US,D,20180222,000000,50.33,51.36,49.84,49.88,789210,0
+IONS.US,D,20180223,000000,50.22,51.05,49.41,51.03,547991,0
+IONS.US,D,20180226,000000,51.18,51.589,50.39,51.37,537835,0
+IONS.US,D,20180227,000000,49.97,53.81,48.51,51.47,1593213,0
+IONS.US,D,20180228,000000,51.53,53.7838,50.35,52.82,1426826,0
+IONS.US,D,20180301,000000,52.94,53.22,48.91,49.89,1818416,0
+IONS.US,D,20180302,000000,50.74,51,47.195,48.94,1677821,0
+IONS.US,D,20180305,000000,48.89,50.7299,48.88,49.93,1070336,0
+IONS.US,D,20180306,000000,50.43,51.89,49.775,51.63,1153719,0
+IONS.US,D,20180307,000000,51.11,53.62,50.6,53.31,1366223,0
+IONS.US,D,20180308,000000,53.39,53.56,52.01,52.28,629562,0
+IONS.US,D,20180309,000000,52.72,53.415,52.1,52.98,771023,0
+IONS.US,D,20180312,000000,53.18,55.17,53.05,54.78,1081201,0
+IONS.US,D,20180313,000000,55.13,56.47,54.8,55.05,1271742,0
+IONS.US,D,20180314,000000,55.29,55.71,52.95,53.57,725462,0
+IONS.US,D,20180315,000000,52.5,52.63,49.69,52.18,2059473,0
+IONS.US,D,20180316,000000,52.27,52.27,51.27,51.69,876999,0
+IONS.US,D,20180319,000000,51.56,53.15,51.25,52.61,973806,0
+IONS.US,D,20180320,000000,52.5,52.82,50.61,51.12,635382,0
+IONS.US,D,20180321,000000,51.06,52.08,51.03,51.9,527735,0
+IONS.US,D,20180322,000000,51.37,52.27,50.71,50.78,760054,0
+IONS.US,D,20180323,000000,50.69,50.78,47.55,47.74,1015062,0
+IONS.US,D,20180326,000000,48.38,49.5,47.37,48.99,1555216,0
+IONS.US,D,20180327,000000,49.4,49.49,45.56,45.8,1556467,0
+IONS.US,D,20180328,000000,45.77,46.91,45.21,45.93,1254081,0
+IONS.US,D,20180329,000000,46.15,46.69,43.38,44.08,2397870,0
+IONS.US,D,20180402,000000,44,44.08,41.13,42.12,1586354,0
+IONS.US,D,20180403,000000,42.27,43.09,41.64,42,1148382,0
+IONS.US,D,20180404,000000,41.26,43.2,40.7,43,1098642,0
+IONS.US,D,20180405,000000,43.37,43.71,42.48,42.54,771336,0
+IONS.US,D,20180406,000000,42.16,42.23,40.33,40.68,978719,0
+IONS.US,D,20180409,000000,41.02,42.63,40.845,41.61,973522,0
+IONS.US,D,20180410,000000,42.12,43.68,41.9148,43.6,1197344,0
+IONS.US,D,20180411,000000,43.55,44.34,43.07,43.55,1322039,0
+IONS.US,D,20180412,000000,43.65,44.31,43.11,43.82,964931,0
+IONS.US,D,20180413,000000,43.95,43.95,42.69,43.62,524979,0
+IONS.US,D,20180416,000000,43.69,43.87,43.08,43.47,538050,0
+IONS.US,D,20180417,000000,43.79,44.79,43.61,44.49,620010,0
+IONS.US,D,20180418,000000,44.49,47.085,44.49,46.03,1405744,0
+IONS.US,D,20180419,000000,46.04,46.555,44.93,45.85,1379129,0
+IONS.US,D,20180420,000000,50.44,50.44,46.77,48.51,4732524,0
+IONS.US,D,20180423,000000,48.85,51,48.74,50.7,2625211,0
+IONS.US,D,20180424,000000,49.41,49.75,44.81,45.33,3218868,0
+IONS.US,D,20180425,000000,45.56,45.95,43.95,43.98,1024542,0
+IONS.US,D,20180426,000000,44.13,44.4943,43.18,43.48,1135970,0
+IONS.US,D,20180427,000000,43.71,45.23,43.62,45.06,1042484,0
+IONS.US,D,20180430,000000,45.3,45.3,43,43.03,1593195,0
+IONS.US,D,20180501,000000,42.87,44.13,42.03,42.63,1208540,0
+IONS.US,D,20180502,000000,42.47,43.67,42.47,42.74,1439519,0
+IONS.US,D,20180503,000000,42.65,42.91,41.06,41.27,1266695,0
+IONS.US,D,20180504,000000,41.83,44.67,41.25,44.01,2031660,0
+IONS.US,D,20180507,000000,44.14,44.79,43.6,44.33,1460787,0
+IONS.US,D,20180508,000000,39.77,41.54,39.07,40.525,5628517,0
+IONS.US,D,20180509,000000,40.66,43.1,40.621,42.8,1387891,0
+IONS.US,D,20180511,000000,43.03,46,43,45.95,1619382,0
+IONS.US,D,20180514,000000,46,47.45,45.54,46.38,1496295,0
+IONS.US,D,20180515,000000,45.83,46.13,44.26,44.39,1141804,0
+IONS.US,D,20180516,000000,44.51,44.87,43.4,43.71,1184520,0
+IONS.US,D,20180517,000000,43.73,44.125,43.15,43.83,1079782,0
+IONS.US,D,20180518,000000,43.76,44.71,43.51,44.64,1117939,0
+IONS.US,D,20180521,000000,45,45.29,42.9546,43.23,777903,0
+IONS.US,D,20180522,000000,43.33,44.28,43.08,43.8,596857,0
+IONS.US,D,20180523,000000,43.08,44.55,42.74,44.09,536543,0
+IONS.US,D,20180524,000000,44.09,45.74,43.75,45.23,709815,0
+IONS.US,D,20180525,000000,45.03,45.16,44.2192,44.85,515095,0
+IONS.US,D,20180529,000000,44.54,46.688,43.52,46.08,1093130,0
+IONS.US,D,20180530,000000,46.22,47.13,45.88,47.05,674185,0
+IONS.US,D,20180531,000000,46.96,47.13,45.68,46.65,1255911,0
+IONS.US,D,20180601,000000,47.03,48,46.535,46.61,911363,0
+IONS.US,D,20180604,000000,46.61,47.29,45.6807,46.76,540967,0
+IONS.US,D,20180605,000000,46.99,47.68,46.09,46.14,611658,0
+IONS.US,D,20180606,000000,46.33,47.3112,46.22,46.62,572709,0
+IONS.US,D,20180607,000000,46.67,46.71,45.43,45.98,720711,0
+IONS.US,D,20180608,000000,45.77,46.1,44.02,44.68,880824,0
+IONS.US,D,20180611,000000,44.67,46.43,44.6675,45.87,872297,0
+IONS.US,D,20180612,000000,46.12,47.45,46.04,47.15,738547,0
+IONS.US,D,20180613,000000,47.26,47.29,46.5598,46.86,627067,0
+IONS.US,D,20180614,000000,47,47.5689,46.92,47.35,851880,0
+IONS.US,D,20180615,000000,47.22,47.38,45.97,46.57,1341104,0
+IONS.US,D,20180618,000000,43.47,43.65,41.7,43.605,3388197,0
+IONS.US,D,20180619,000000,43.37,43.75,42.5601,43.43,1140268,0
+IONS.US,D,20180620,000000,42.83,44.17,41.55,44.03,1446215,0
+IONS.US,D,20180621,000000,44.25,44.845,42.0201,42.17,1100575,0
+IONS.US,D,20180622,000000,42.26,43.21,41.63,42.95,1062761,0
+IONS.US,D,20180625,000000,42.51,42.92,41.66,42.17,1456527,0
+IONS.US,D,20180626,000000,42.35,43.53,41.43,43.46,933353,0
+IONS.US,D,20180627,000000,43.43,43.43,41.89,42,762932,0
+IONS.US,D,20180628,000000,41.91,42.35,40.91,41.98,843568,0
+IONS.US,D,20180629,000000,43.64,43.64,41.58,41.67,960136,0
+IONS.US,D,20180702,000000,41.1,42.94,41.05,42.88,524480,0
+IONS.US,D,20180703,000000,43.17,44.21,42.57,43.44,297617,0
+IONS.US,D,20180705,000000,43.5,44,42.83,43.44,450241,0
+IONS.US,D,20180706,000000,43.72,45.58,43.02,45.53,968505,0
+IONS.US,D,20180709,000000,45.7,46.13,44.34,45.2,906125,0
+IONS.US,D,20180710,000000,45.37,45.69,44.57,44.95,717727,0
+IONS.US,D,20180711,000000,44.88,45.435,44.36,45.17,755540,0
+IONS.US,D,20180712,000000,45.5,46.19,45.18,45.59,687314,0
+IONS.US,D,20180713,000000,45.61,46.04,45.09,45.24,550147,0
+IONS.US,D,20180716,000000,45.31,45.31,43.93,44.27,581276,0
+IONS.US,D,20180717,000000,44.02,44.97,43.56,44.11,548011,0
+IONS.US,D,20180718,000000,44,45,43.4101,44.79,479524,0
+IONS.US,D,20180719,000000,44.67,46.02,44.23,45.84,745474,0
+IONS.US,D,20180720,000000,45.88,46.74,45.8733,46.5,928913,0
+IONS.US,D,20180723,000000,46.24,46.24,44.27,44.56,777200,0
+IONS.US,D,20180724,000000,46.1,47.64,45.22,45.32,1292564,0
+IONS.US,D,20180725,000000,45,45.61,44.4,45.49,720059,0
+IONS.US,D,20180726,000000,45.22,46.25,44.47,46.01,588721,0
+IONS.US,D,20180727,000000,46,46.1,44.42,45.04,793260,0
+IONS.US,D,20180730,000000,44.72,44.72,43.36,43.69,741599,0
+IONS.US,D,20180731,000000,43.84,44.59,43.577,43.68,932889,0
+IONS.US,D,20180801,000000,43.23,44.02,42.501,43.09,719490,0
+IONS.US,D,20180802,000000,42.97,44.45,42.5,44.44,691967,0
+IONS.US,D,20180803,000000,44.64,44.64,43.61,43.62,524053,0
+IONS.US,D,20180806,000000,43.88,44.5,43.11,43.65,600864,0
+IONS.US,D,20180807,000000,43,44.24,41.25,44.2,1407334,0
+IONS.US,D,20180808,000000,43.36,45.9,43.3,45.57,1543143,0
+IONS.US,D,20180809,000000,45.39,48.6,44.78,48.21,1239752,0
+IONS.US,D,20180810,000000,47.77,51.64,47.77,48.7,2341581,0
+IONS.US,D,20180813,000000,48.88,50.15,48.2,50.01,1226627,0
+IONS.US,D,20180814,000000,50.05,51.53,49.79,51.02,1065631,0
+IONS.US,D,20180815,000000,50.72,50.92,49.11,49.65,960374,0
+IONS.US,D,20180816,000000,50.06,51.79,49.21,51.42,794986,0
+IONS.US,D,20180817,000000,51.25,51.25,50.31,50.84,712600,0
+IONS.US,D,20180820,000000,50.65,52.12,50.325,51.67,830723,0
+IONS.US,D,20180821,000000,51.88,53.765,51.88,53.25,1048064,0
+IONS.US,D,20180822,000000,53.31,53.48,52.67,52.68,1030526,0
+IONS.US,D,20180823,000000,52.51,52.59,51.02,51.21,1199753,0
+IONS.US,D,20180824,000000,51.58,51.92,49.31,49.8,2031377,0
+IONS.US,D,20180827,000000,50.16,54.85,49.92,53.7,2671870,0
+IONS.US,D,20180828,000000,47,48.25,45,45.17,6119187,0
+IONS.US,D,20180829,000000,45.17,47.17,45.17,46.19,1816964,0
+IONS.US,D,20180830,000000,46.19,46.75,45.84,46.43,908303,0
+IONS.US,D,20180831,000000,46.18,46.94,45.56,45.69,556887,0
+IONS.US,D,20180904,000000,45.41,45.8,44.575,45.76,1448227,0
+IONS.US,D,20180905,000000,45.76,46.11,44.93,45.06,876171,0
+IONS.US,D,20180906,000000,44.93,45.39,43.81,44.46,1020432,0
+IONS.US,D,20180907,000000,44.22,45.18,43.86,44.18,775473,0
+IONS.US,D,20180910,000000,44.1,44.89,43.75,44.55,933052,0
+IONS.US,D,20180911,000000,44.5,45.28,44.1,44.65,630653,0
+IONS.US,D,20180912,000000,44.79,45.34,43.87,45.04,869228,0
+IONS.US,D,20180913,000000,45.36,46.1,44.73,45.09,964826,0
+IONS.US,D,20180914,000000,45.08,46.11,45.04,46,844908,0
+IONS.US,D,20180917,000000,46.11,48.24,46.11,48.19,1762055,0
+IONS.US,D,20180918,000000,48.17,50.15,48.17,49.36,1481393,0
+IONS.US,D,20180919,000000,49.3,50.2,49,49.98,653418,0
+IONS.US,D,20180920,000000,50,51.05,49.572,50.8,701950,0
+IONS.US,D,20180921,000000,50.83,50.98,48.78,49.14,1728035,0
+IONS.US,D,20180924,000000,49.08,51.22,49,50.51,1002900,0
+IONS.US,D,20180925,000000,50.52,52.13,50.22,51.52,2152372,0
+IONS.US,D,20180926,000000,51.71,52.24,50.57,51.39,864674,0
+IONS.US,D,20180927,000000,51.14,52.61,51,51.73,718628,0
+IONS.US,D,20180928,000000,51.8,52.4,51.26,51.58,942747,0
+IONS.US,D,20181001,000000,51.94,52.01,49.87,50.06,865030,0
+IONS.US,D,20181002,000000,50.09,50.49,48.02,48.55,1094090,0
+IONS.US,D,20181003,000000,48.69,48.89,47.48,47.99,1372626,0
+IONS.US,D,20181004,000000,47.97,47.97,46.56,47.48,1202874,0
+IONS.US,D,20181005,000000,47.34,49.3,46.86,48.73,818898,0
+IONS.US,D,20181008,000000,47,47.28,44.16,45,3512274,0
+IONS.US,D,20181009,000000,44.75,46.57,44.5338,44.89,1650918,0
+IONS.US,D,20181010,000000,46.5,46.5,44,44.06,1460625,0
+IONS.US,D,20181011,000000,44.06,45.45,43.27,43.37,1343028,0
+IONS.US,D,20181012,000000,44.19,45.6,44.03,45,911740,0
+IONS.US,D,20181015,000000,45.07,45.82,44.52,45.13,749938,0
+IONS.US,D,20181016,000000,45.37,47.54,44.72,47.49,873622,0
+IONS.US,D,20181017,000000,47.27,47.69,46.33,47.34,708961,0
+IONS.US,D,20181018,000000,47.46,47.46,45.41,46.35,534603,0
+IONS.US,D,20181019,000000,46.41,47.48,44.67,45.19,837520,0
+IONS.US,D,20181022,000000,45.56,47.34,44.6,46.7,1052224,0
+IONS.US,D,20181023,000000,45.93,50,45.67,48.84,1930025,0
+IONS.US,D,20181024,000000,48.66,50.09,45.48,46.01,1374147,0
+IONS.US,D,20181025,000000,46.1,49.45,45.82,48.33,1131908,0
+IONS.US,D,20181026,000000,47.41,48.4,46.65,47.77,954549,0
+IONS.US,D,20181029,000000,48.58,49.98,47.06,47.9,750514,0
+IONS.US,D,20181030,000000,47.67,49.19,47.2,49.06,1076880,0
+IONS.US,D,20181031,000000,49.78,51.05,49.27,49.55,958607,0
+IONS.US,D,20181101,000000,49.69,52.36,49.14,51.88,1161942,0
+IONS.US,D,20181102,000000,51.8,52.84,50.53,51.7,873463,0
+IONS.US,D,20181105,000000,52.06,52.3,50.73,51.52,1716356,0
+IONS.US,D,20181106,000000,52,54.67,50.14,53.65,1508286,0
+IONS.US,D,20181107,000000,54,54.69,52.7,54.32,1258843,0
+IONS.US,D,20181108,000000,53.84,55,52.085,52.79,1082635,0
+IONS.US,D,20181109,000000,52.63,52.84,50.94,51.5,1136791,0
+IONS.US,D,20181112,000000,51.5,51.71,48.61,50.25,1546271,0
+IONS.US,D,20181113,000000,50.25,52.6,50.25,51.73,948871,0
+IONS.US,D,20181114,000000,51.84,52.41,49.98,50.06,1370952,0
+IONS.US,D,20181115,000000,49.89,51.7,49.7148,51.67,737951,0
+IONS.US,D,20181116,000000,51.36,54.37,51.16,53.74,972630,0
+IONS.US,D,20181119,000000,53.78,54.28,51.95,53.62,669722,0
+IONS.US,D,20181120,000000,52.94,53.77,51.7,53.29,803360,0
+IONS.US,D,20181121,000000,53.81,54.25,53.21,53.76,469071,0
+IONS.US,D,20181123,000000,53.31,55.25,53.31,54.15,399802,0
+IONS.US,D,20181126,000000,54.69,56.44,54.2001,56.26,843929,0
+IONS.US,D,20181127,000000,55.6,56.26,54.63,55.44,970065,0
+IONS.US,D,20181128,000000,55.51,57.98,55.2,57.96,874547,0
+IONS.US,D,20181129,000000,57.47,58.54,56.7,57.43,937189,0
+IONS.US,D,20181130,000000,57.15,58.31,56.9,58.29,791386,0
+IONS.US,D,20181203,000000,58.85,59.81,58.08,59.54,906712,0
+IONS.US,D,20181204,000000,59.4,59.75,55.82,56,1510904,0
+IONS.US,D,20181206,000000,54.91,56.53,53.74,56.05,1071896,0
+IONS.US,D,20181207,000000,55.67,56.15,52.2904,53.12,1411970,0
+IONS.US,D,20181210,000000,52.93,54.27,52.155,53.33,883950,0
+IONS.US,D,20181211,000000,53.78,54.06,52.535,53.95,691967,0
+IONS.US,D,20181212,000000,54.52,56.51,53.73,56.17,988739,0
+IONS.US,D,20181213,000000,56.17,56.34,52.83,53.47,902570,0
+IONS.US,D,20181214,000000,53.2,54.07,52.66,52.93,634882,0
+IONS.US,D,20181217,000000,52.67,54.86,51.63,51.87,1119063,0
+IONS.US,D,20181218,000000,52.49,52.67,50.275,51.27,689290,0
+IONS.US,D,20181219,000000,51.35,52.66,49.92,50.86,853623,0
+IONS.US,D,20181220,000000,50.84,51.415,48.82,49.78,868456,0
+IONS.US,D,20181221,000000,50.12,50.5,48.42,48.78,1538627,0
+IONS.US,D,20181224,000000,48.46,50.72,48.27,49.5,557793,0
+IONS.US,D,20181226,000000,49.5,52.21,49.5,52.15,727329,0
+IONS.US,D,20181227,000000,51.41,53.22,51.3164,53.12,940175,0
+IONS.US,D,20181228,000000,53.13,53.83,50.89,51.36,949546,0
+IONS.US,D,20181231,000000,51.76,54.36,51.76,54.06,955683,0
+IONS.US,D,20190102,000000,53.13,54.245,52.45,53.77,902086,0
+IONS.US,D,20190103,000000,53.5,54.98,52.83,52.92,859197,0
+IONS.US,D,20190104,000000,53.67,55.72,53.32,54.33,2568042,0
+IONS.US,D,20190107,000000,55.02,57.35,55,56.81,1099129,0
+IONS.US,D,20190108,000000,57.25,58.14,56.18,57.2,1205832,0
+IONS.US,D,20190109,000000,57.46,57.99,56.53,57.21,653084,0
+IONS.US,D,20190110,000000,56.74,57.86,56.15,57.34,884475,0
+IONS.US,D,20190111,000000,57.18,58.1,56.64,57.8,610942,0
+IONS.US,D,20190114,000000,57.12,58.11,56.33,56.39,613258,0
+IONS.US,D,20190115,000000,56.5,58.48,56.5,58.26,727174,0
+IONS.US,D,20190116,000000,57.89,58.82,56.71,57.18,583765,0
+IONS.US,D,20190117,000000,56.97,58.19,56.63,57.6,694737,0
+IONS.US,D,20190118,000000,57.95,58.13,56.44,58.03,1241169,0
+IONS.US,D,20190122,000000,57.45,58.3899,56.65,57.44,782689,0
+IONS.US,D,20190123,000000,57.54,59.31,56.63,57.21,801078,0
+IONS.US,D,20190124,000000,57.08,57.44,56.112,57.05,906740,0
+IONS.US,D,20190125,000000,57.24,58.85,56.96,58.74,843974,0
+IONS.US,D,20190128,000000,58.22,58.52,56.705,56.96,773234,0
+IONS.US,D,20190129,000000,56.2,56.8074,54.04,54.55,1082249,0
+IONS.US,D,20190130,000000,54.64,56.34,53.99,55.92,750916,0
+IONS.US,D,20190131,000000,56.05,58.14,55.52,58,818913,0
+IONS.US,D,20190201,000000,58.1,58.72,57.64,58.49,693163,0
+IONS.US,D,20190204,000000,58.55,59.12,57.53,59.01,607842,0
+IONS.US,D,20190205,000000,58.52,59.5,58.05,58.26,520562,0
+IONS.US,D,20190206,000000,58.3,58.86,58,58.05,530795,0
+IONS.US,D,20190207,000000,58,58.42,57.5,58.03,764517,0
+IONS.US,D,20190208,000000,57.71,59.26,57.71,58.73,596885,0
+IONS.US,D,20190211,000000,58.4,59.15,57.99,59.1,675872,0
+IONS.US,D,20190212,000000,59.36,59.99,59.08,59.67,719684,0
+IONS.US,D,20190213,000000,59.88,60.92,58.73,60.55,821019,0
+IONS.US,D,20190214,000000,60.19,60.55,58.6,58.87,503087,0
+IONS.US,D,20190215,000000,59.05,59.05,58.205,58.98,617134,0
+IONS.US,D,20190219,000000,58.67,59.5199,58.11,58.54,487386,0
+IONS.US,D,20190220,000000,58.67,59.3,56.98,58.37,452025,0
+IONS.US,D,20190221,000000,58.23,58.23,56.98,57.41,525923,0
+IONS.US,D,20190222,000000,57.52,58.8,57.25,58.76,414533,0
+IONS.US,D,20190225,000000,59.17,61.92,59.0501,61.67,1497423,0
+IONS.US,D,20190226,000000,61.45,62.48,60.67,61.62,1026371,0
+IONS.US,D,20190227,000000,62.55,72.2,62.49,70.94,4747467,0
+IONS.US,D,20190228,000000,71.16,72.18,70.31,70.99,1848274,0
+IONS.US,D,20190301,000000,71.47,71.95,69.39,69.69,1711267,0
+IONS.US,D,20190304,000000,69.6,71,69.285,70.49,1106405,0
+IONS.US,D,20190305,000000,70.5,72.73,70.43,71.22,1328568,0
+IONS.US,D,20190306,000000,71.06,72.0591,68.91,69.18,937317,0
+IONS.US,D,20190307,000000,68.92,70.48,68.1464,69.81,786115,0
+IONS.US,D,20190308,000000,68.98,70.74,68.785,70.46,1151507,0
+IONS.US,D,20190311,000000,71,73.98,71,73.92,1375372,0
+IONS.US,D,20190312,000000,74,75.02,73.53,74.88,1115934,0
+IONS.US,D,20190313,000000,75.18,76.82,74.77,76.61,1287643,0
+IONS.US,D,20190314,000000,77,78.2,76.24,77.44,1223966,0
+IONS.US,D,20190315,000000,77.52,78.59,76.91,78.54,1288397,0
+IONS.US,D,20190318,000000,78.49,79.72,78.01,79.52,1364307,0
+IONS.US,D,20190319,000000,79.58,80.46,79.24,79.61,1172853,0
+IONS.US,D,20190320,000000,79.6,81.03,78.6008,80.21,930448,0
+IONS.US,D,20190321,000000,79.53,80.88,79.07,80.5,1579203,0
+IONS.US,D,20190322,000000,80.3,80.6,78.52,78.9,790899,0
+IONS.US,D,20190325,000000,78,79.53,77.0225,79.04,906499,0
+IONS.US,D,20190326,000000,79.78,80.45,78.77,80.18,931423,0
+IONS.US,D,20190327,000000,77.03,80.75,76.5655,77.03,1331045,0
+IONS.US,D,20190328,000000,77.2,79.94,76.61,79.75,1126580,0
+IONS.US,D,20190329,000000,80.06,81.59,79.26,81.17,893002,0
+IONS.US,D,20190401,000000,81.9,82.75,80.56,81.31,893467,0
+IONS.US,D,20190402,000000,81.64,82.18,80.425,81.74,876697,0
+IONS.US,D,20190403,000000,81.68,85.04,81.21,84.89,2015870,0
+IONS.US,D,20190404,000000,84.67,85,81.23,82.15,1154950,0
+IONS.US,D,20190405,000000,82.63,85.82,82.3,84.99,1381057,0
+IONS.US,D,20190408,000000,84.9,86.582,83.34,86.14,1274582,0
+IONS.US,D,20190409,000000,85.44,85.51,82.62,83.72,1114000,0
+IONS.US,D,20190410,000000,84.69,86.08,83.95,85.62,909114,0
+IONS.US,D,20190411,000000,85.57,85.57,82.901,83.76,891300,0
+IONS.US,D,20190412,000000,84.27,85.14,83.85,84.61,680018,0
+IONS.US,D,20190415,000000,84.84,85.88,83.41,83.88,1000835,0
+IONS.US,D,20190416,000000,84.22,85.45,82.79,83.28,1196304,0
+IONS.US,D,20190417,000000,78.965,79,70.81,72.67,3767748,0
+IONS.US,D,20190418,000000,72.53,74,70.87,72.99,2181791,0
+IONS.US,D,20190422,000000,73.75,75.63,71.67,72.64,1130168,0
+IONS.US,D,20190423,000000,72.91,75.11,72.66,75,1110393,0
+IONS.US,D,20190424,000000,75.02,75.1,72.4529,73.33,1665422,0
+IONS.US,D,20190425,000000,73.8,74.44,72.41,73.86,1008017,0
+IONS.US,D,20190426,000000,74.04,74.99,72.41,74.73,956705,0
+IONS.US,D,20190429,000000,74.7,75.14,73.67,74.38,889701,0
+IONS.US,D,20190430,000000,74.34,75,72.81,74.33,935393,0
+IONS.US,D,20190501,000000,74.37,74.81,73.23,73.57,720273,0
+IONS.US,D,20190502,000000,73.42,73.79,71.12,72.21,1577639,0
+IONS.US,D,20190503,000000,73.22,73.73,72.2,73.46,1177674,0
+IONS.US,D,20190506,000000,72.42,73.6,71.97,72.74,1153472,0
+IONS.US,D,20190507,000000,72.19,72.53,67.1,67.62,2450493,0
+IONS.US,D,20190508,000000,63.97,69.64,63.195,68.65,5360908,0
+IONS.US,D,20190509,000000,68,69.91,66.18,67.36,2001604,0
+IONS.US,D,20190510,000000,67.19,69.91,67,69.28,1401315,0
+IONS.US,D,20190513,000000,67.29,67.86,66.09,66.55,1425172,0
+IONS.US,D,20190514,000000,67.05,67.85,66.31,66.74,1687320,0
+IONS.US,D,20190515,000000,66.44,68.26,66.0473,66.55,1163552,0
+IONS.US,D,20190516,000000,66.93,68.7,66.7,67.78,988262,0
+IONS.US,D,20190517,000000,67.04,68.85,66.9675,67.4,1013423,0
+IONS.US,D,20190520,000000,66.85,68.115,66.46,67.46,1092484,0
+IONS.US,D,20190521,000000,68.13,69.78,67.57,69.24,1022715,0
+IONS.US,D,20190522,000000,69.32,69.66,67.5,68.56,1236153,0
+IONS.US,D,20190523,000000,68.27,68.62,66.21,67.14,1265558,0
+IONS.US,D,20190524,000000,67.63,68.74,63.8,64.72,2588017,0
+IONS.US,D,20190528,000000,64.97,65.74,63.56,65.04,8094383,0
+IONS.US,D,20190529,000000,64.64,65.35,63.52,64.42,1390529,0
+IONS.US,D,20190530,000000,64.65,65.68,63.76,64.72,1076653,0
+IONS.US,D,20190531,000000,64.32,66.67,64.04,65.6,1506063,0
+IONS.US,D,20190603,000000,66.02,66.505,64.25,64.91,1563202,0
+IONS.US,D,20190604,000000,65.63,65.71,63.7,65.57,1592348,0
+IONS.US,D,20190605,000000,66.12,66.41,65.48,66.27,736669,0
+IONS.US,D,20190606,000000,66.16,66.39,63.34,63.49,1083050,0
+IONS.US,D,20190607,000000,63.73,63.8,61.91,63.68,1034104,0
+IONS.US,D,20190610,000000,63.85,64.85,63.4775,63.9,1015866,0
+IONS.US,D,20190611,000000,64.34,64.4014,62.66,63.36,1144593,0
+IONS.US,D,20190612,000000,63.76,64.9,63.33,64.44,1121685,0
+IONS.US,D,20190613,000000,64.85,65.29,63.57,63.88,848755,0
+IONS.US,D,20190614,000000,63.7,63.87,62.05,62.09,902546,0
+IONS.US,D,20190617,000000,62.47,65.06,62.46,64.73,1133488,0
+IONS.US,D,20190618,000000,65,65.43,64.12,64.9,844560,0
+IONS.US,D,20190619,000000,65.05,65.66,64.63,65.24,806448,0
+IONS.US,D,20190620,000000,66.22,66.22,63.83,64.92,1042927,0
+IONS.US,D,20190621,000000,64.87,64.88,63.9,64.33,1191049,0
+IONS.US,D,20190624,000000,64.51,64.665,62.67,63.84,827981,0
+IONS.US,D,20190625,000000,64.23,65.23,63.6176,64.46,659199,0
+IONS.US,D,20190626,000000,64.47,65.61,62.82,63.59,875357,0
+IONS.US,D,20190627,000000,63.58,65.1304,63,64.69,797021,0
+IONS.US,D,20190628,000000,64.73,65.25,64.04,64.27,1936144,0
+IONS.US,D,20190701,000000,65.35,66.145,64.4,64.8,1037514,0
+IONS.US,D,20190702,000000,65.07,67.07,64.995,66.01,1304857,0
+IONS.US,D,20190703,000000,66.29,66.4659,64.54,65.56,972655,0
+IONS.US,D,20190705,000000,65.48,65.69,63.9,64.57,742276,0
+IONS.US,D,20190708,000000,64.32,64.9,63.21,64.02,779805,0
+IONS.US,D,20190709,000000,63.9,66.39,63.87,65.59,914353,0
+IONS.US,D,20190710,000000,65.74,66.4,64.44,65.2,919435,0
+IONS.US,D,20190711,000000,65.49,65.63,63.95,65.45,807960,0
+IONS.US,D,20190712,000000,65.3,65.9,64.75,65.52,946635,0
+IONS.US,D,20190715,000000,65.86,68.5,65.5,67.86,1087011,0
+IONS.US,D,20190716,000000,68.05,69,67.03,67.61,984454,0
+IONS.US,D,20190717,000000,67.81,67.81,66.76,67.41,574461,0
+IONS.US,D,20190718,000000,70.44,70.85,67.31,70.44,1326108,0
+IONS.US,D,20190719,000000,70.32,70.42,68.3,68.76,1325115,0
+IONS.US,D,20190722,000000,69.07,70.25,68.64,68.88,952422,0
+IONS.US,D,20190723,000000,66.5,66.75,61.86,63.96,3517656,0
+IONS.US,D,20190724,000000,62.96,63.96,61.77,62.96,1325909,0
+IONS.US,D,20190725,000000,62.76,63.87,62.25,63,910692,0
+IONS.US,D,20190726,000000,63.1,64.12,62.61,63.93,723090,0
+IONS.US,D,20190729,000000,64,64.5,63.23,64.33,704412,0
+IONS.US,D,20190730,000000,64.34,65.6,63.34,65.53,986562,0
+IONS.US,D,20190731,000000,65.57,67.58,65.57,65.86,1080355,0
+IONS.US,D,20190801,000000,66.2,67.36,65.43,66.07,829879,0
+IONS.US,D,20190802,000000,65.7,65.85,63.72,64.49,811522,0
+IONS.US,D,20190805,000000,63.76,63.9,61.24,62,1004268,0
+IONS.US,D,20190806,000000,62.75,66.5,62.1,64.07,2208301,0
+IONS.US,D,20190807,000000,65.97,68.57,63.13,67.68,1536056,0
+IONS.US,D,20190808,000000,68.15,69.17,67.41,68.3,1212450,0
+IONS.US,D,20190809,000000,67.73,69.45,67.15,68.44,969755,0
+IONS.US,D,20190812,000000,68.39,69.15,67.245,68.06,1340220,0
+IONS.US,D,20190813,000000,68.035,68.67,65.98,67.05,1280705,0
+IONS.US,D,20190814,000000,66.42,67.6,65.83,66.93,845495,0
+IONS.US,D,20190815,000000,66.727,67.98,66.727,67.48,920589,0
+IONS.US,D,20190816,000000,67.9,69.15,67.71,69.08,626393,0
+IONS.US,D,20190819,000000,69.82,70.35,68.07,70,917905,0
+IONS.US,D,20190820,000000,70.01,71.58,69.65,70.98,980645,0
+IONS.US,D,20190821,000000,71.41,73.09,71.09,72.15,854755,0
+IONS.US,D,20190822,000000,71.89,71.89,67.8,67.85,1155997,0
+IONS.US,D,20190823,000000,67.92,69.32,67.44,67.96,1118712,0
+IONS.US,D,20190826,000000,68.57,68.57,66.96,67.6,728774,0
+IONS.US,D,20190827,000000,67.85,68,65.97,66.14,1250719,0
+IONS.US,D,20190828,000000,65.73,66.03,63.78,64.2,1191511,0
+IONS.US,D,20190829,000000,64.66,64.88,63.19,64.1,799177,0
+IONS.US,D,20190830,000000,64.36,64.36,62.71,63.21,614946,0
+IONS.US,D,20190903,000000,62.97,63.065,61.65,62.06,1029483,0
+IONS.US,D,20190904,000000,62.68,62.95,61.54,62.19,1391004,0
+IONS.US,D,20190905,000000,62.19,63.13,61.535,62.76,635826,0
+IONS.US,D,20190906,000000,62.77,63.35,61.68,61.75,717688,0
+IONS.US,D,20190909,000000,61.85,61.95,59.54,60.12,1109804,0
+IONS.US,D,20190910,000000,61.75,63.27,60.605,62.79,1357199,0
+IONS.US,D,20190911,000000,62.64,65.27,62.355,64.83,833422,0
+IONS.US,D,20190912,000000,64.95,67.02,64.17,66.88,1460254,0
+IONS.US,D,20190913,000000,66.35,67.31,65.65,66.2,1903070,0
+IONS.US,D,20190916,000000,66.2,66.25,64,65.13,882318,0
+IONS.US,D,20190917,000000,64.43,65.4,64.05,64.78,723790,0
+IONS.US,D,20190918,000000,64.56,64.7,62.27,63.11,686524,0
+IONS.US,D,20190919,000000,63.29,63.57,61.965,62.94,716809,0
+IONS.US,D,20190920,000000,62.98,63.45,62,62.71,1600778,0
+IONS.US,D,20190923,000000,62.13,63.0547,60.14,61,1235386,0
+IONS.US,D,20190924,000000,60.89,61.67,60.65,61.25,1093238,0
+IONS.US,D,20190925,000000,61.26,62,60.56,61.32,1079516,0
+IONS.US,D,20190926,000000,61.68,61.97,59.2,59.32,1149953,0
+IONS.US,D,20190927,000000,59.51,60.545,58.5,59.06,1058961,0
+IONS.US,D,20190930,000000,59.08,60.5,58.4795,59.91,833119,0
+IONS.US,D,20191001,000000,59.98,60.25,56.91,57.14,911003,0
+IONS.US,D,20191002,000000,56.27,58.85,55.9,57.85,899293,0
+IONS.US,D,20191003,000000,58.01,58.99,57.37,58.56,562105,0
+IONS.US,D,20191004,000000,58.72,59.44,57.32,58.64,606296,0
+IONS.US,D,20191007,000000,58.87,61.12,58.87,60.11,886986,0
+IONS.US,D,20191008,000000,59.79,59.79,58.05,58.71,600883,0
+IONS.US,D,20191009,000000,59.5,60.31,58.94,59.74,414261,0
+IONS.US,D,20191010,000000,60.6,62.59,59.79,62.1,776756,0
+IONS.US,D,20191011,000000,62.3,63.0719,61.65,62.74,818256,0
+IONS.US,D,20191014,000000,62.3,63.0995,62.26,62.53,476737,0
+IONS.US,D,20191015,000000,63.32,64.27,61.39,61.46,981029,0
+IONS.US,D,20191016,000000,60,60.04,56.46,57.62,2240669,0
+IONS.US,D,20191017,000000,58.13,58.41,55.51,56.54,1789859,0
+IONS.US,D,20191018,000000,56.57,56.57,55.26,55.79,1230719,0
+IONS.US,D,20191021,000000,56.01,56.1212,54.41,55.26,1229528,0
+IONS.US,D,20191022,000000,56.22,57.83,54.68,54.73,1254805,0
+IONS.US,D,20191023,000000,54.89,55.25,53.89,54.49,943724,0
+IONS.US,D,20191024,000000,54.49,54.745,53.34,53.85,722342,0
+IONS.US,D,20191025,000000,53.99,54.83,53.65,53.89,1492780,0
+IONS.US,D,20191028,000000,53.98,55.78,53.98,55.46,1357923,0
+IONS.US,D,20191029,000000,55.41,56.31,54.32,54.73,1386344,0
+IONS.US,D,20191030,000000,56.69,57.4,56.03,56.72,1054455,0
+IONS.US,D,20191031,000000,56.35,57.15,55.315,55.72,875727,0
+IONS.US,D,20191101,000000,55.9,56.81,55.04,55.34,873833,0
+IONS.US,D,20191104,000000,55.69,55.81,54.29,54.75,716139,0
+IONS.US,D,20191105,000000,54.93,55.113,54.2,54.39,819095,0
+IONS.US,D,20191106,000000,56.05,57.6399,54.8514,55.6,1790031,0
+IONS.US,D,20191107,000000,54.36,55.73,54.36,55.35,1057520,0
+IONS.US,D,20191108,000000,55.53,57.53,55.01,57.06,925129,0
+IONS.US,D,20191111,000000,56.88,57.2,55.25,56.65,629813,0
+IONS.US,D,20191112,000000,56.29,57.1,55.78,56.98,641561,0
+IONS.US,D,20191113,000000,57.25,58.44,56.75,57.63,694586,0
+IONS.US,D,20191114,000000,57.37,58.16,56.89,57.79,912009,0
+IONS.US,D,20191115,000000,58.19,58.98,57.8303,58.61,628644,0
+IONS.US,D,20191118,000000,58.75,59.5,56.92,57.78,760887,0
+IONS.US,D,20191119,000000,57.8,58.98,57.3957,58.09,773346,0
+IONS.US,D,20191120,000000,57.96,60.4135,57.95,59.69,1711376,0
+IONS.US,D,20191121,000000,59.68,60.72,59.3618,60.38,961154,0
+IONS.US,D,20191122,000000,60.16,61.55,59.7215,61.43,941146,0
+IONS.US,D,20191125,000000,62.25,63.45,61.76,63.14,1037377,0
+IONS.US,D,20191126,000000,63.31,64.245,62.87,63.1,1025517,0
+IONS.US,D,20191127,000000,62.96,64.47,62.75,64.36,909767,0
+IONS.US,D,20191129,000000,64.05,64.96,63.6,63.96,632680,0
+IONS.US,D,20191202,000000,64,65.38,63.44,63.89,997160,0
+IONS.US,D,20191203,000000,63.33,64.4,63.2,64.18,739507,0
+IONS.US,D,20191204,000000,64.3,65.35,63.81,65,883858,0
+IONS.US,D,20191205,000000,64.91,64.935,64.1,64.53,872507,0
+IONS.US,D,20191206,000000,64.82,65.67,64.4176,64.61,940508,0
+IONS.US,D,20191209,000000,64.61,65.03,63.24,63.24,793173,0
+IONS.US,D,20191210,000000,62.52,63.59,62.52,62.91,639256,0
+IONS.US,D,20191211,000000,62.67,63.535,61.58,61.69,786371,0
+IONS.US,D,20191212,000000,61.57,62.69,61,62.22,4166103,0
+IONS.US,D,20191213,000000,62.81,65.25,62.39,63.05,1438363,0
+IONS.US,D,20191216,000000,63.78,66.22,63.33,65.27,1730441,0
+IONS.US,D,20191217,000000,65.2,65.57,63.09,63.93,1207396,0
+IONS.US,D,20191218,000000,63.73,63.82,61.14,62.01,917513,0
+IONS.US,D,20191219,000000,61.89,62.2,60.89,61.58,955638,0
+IONS.US,D,20191220,000000,61.52,62,61,61.64,1197638,0
+IONS.US,D,20191223,000000,61.81,62.375,61.17,62.11,694271,0
+IONS.US,D,20191224,000000,61.98,62.2644,61.03,61.87,224937,0
+IONS.US,D,20191226,000000,61.97,61.97,61.23,61.47,388531,0
+IONS.US,D,20191227,000000,61.5,61.6,60.6392,60.78,797235,0
+IONS.US,D,20191230,000000,60.61,61,59.9,60.28,749249,0
+IONS.US,D,20191231,000000,59.91,60.51,59.85,60.41,602443,0
+IONS.US,D,20200102,000000,60.89,61.02,60,60.89,939347,0
+IONS.US,D,20200103,000000,59.98,61.1611,59.78,60.44,729926,0
+IONS.US,D,20200106,000000,59.87,60.635,59.25,60.51,669054,0
+IONS.US,D,20200107,000000,60.51,61.62,60.15,61.19,692595,0
+IONS.US,D,20200108,000000,60.95,62.65,60.95,62.44,684182,0
+IONS.US,D,20200109,000000,62.78,64.34,62.677,63.27,706774,0
+IONS.US,D,20200110,000000,63.45,64.321,62.56,62.68,675603,0
+IONS.US,D,20200113,000000,62.6,63.01,61.66,62.78,968083,0
+IONS.US,D,20200114,000000,62.46,63.92,62.03,63.4,676899,0
+IONS.US,D,20200115,000000,63.41,64.26,61.95,62.06,810009,0
+IONS.US,D,20200116,000000,62.58,62.58,60.8,61.46,1501888,0
+IONS.US,D,20200117,000000,61.71,61.78,59.93,60.13,1916002,0
+IONS.US,D,20200121,000000,59.94,60.52,58.69,60.02,1704190,0
+IONS.US,D,20200122,000000,61.59,62.98,61.03,61.23,1090446,0
+IONS.US,D,20200123,000000,61.25,61.36,60.34,60.4,657789,0
+IONS.US,D,20200124,000000,60.53,61,59.13,59.42,821503,0
+IONS.US,D,20200127,000000,58.82,59.79,58.25,59.09,834652,0
+IONS.US,D,20200128,000000,59.54,60.43,59.54,59.91,487546,0
+IONS.US,D,20200129,000000,59.99,61.23,59.59,60.69,495206,0
+IONS.US,D,20200130,000000,60.17,60.51,58.86,59.55,1052485,0
+IONS.US,D,20200131,000000,59.38,59.76,57.96,58.32,1016539,0
+IONS.US,D,20200203,000000,58.7,58.86,58.025,58.44,542989,0
+IONS.US,D,20200204,000000,59.16,59.97,58.82,58.99,760950,0
+IONS.US,D,20200205,000000,59.5,59.91,58.655,58.98,884594,0
+IONS.US,D,20200206,000000,62.55,62.9,59.81,61.28,1748018,0
+IONS.US,D,20200207,000000,61.1,61.1,60.01,60.49,858682,0
+IONS.US,D,20200210,000000,60.57,60.57,59.18,59.98,378230,0
+IONS.US,D,20200211,000000,60.01,60.5,59.2,60.31,550232,0
+IONS.US,D,20200212,000000,60.23,60.75,59.665,60.51,641951,0
+IONS.US,D,20200213,000000,60.31,61.2,59.97,60.06,666726,0
+IONS.US,D,20200214,000000,60.24,60.33,59.42,60.13,359104,0
+IONS.US,D,20200218,000000,60.275,61.82,60.12,61.57,731118,0
+IONS.US,D,20200219,000000,61.72,61.85,60.88,61.73,427898,0
+IONS.US,D,20200220,000000,61.78,61.97,60.515,61.29,521928,0
+IONS.US,D,20200221,000000,61.1,61.415,60.26,60.49,491341,0
+IONS.US,D,20200224,000000,59.37,59.425,56.56,57.1,1030699,0
+IONS.US,D,20200225,000000,57.39,58.13,55.1,55.3,1155959,0
+IONS.US,D,20200226,000000,56.97,58.4899,55.34,56.02,1355306,0
+IONS.US,D,20200227,000000,55.47,55.88,53.27,53.29,1266965,0
+IONS.US,D,20200228,000000,51.36,52.82,49.73,50.78,1999105,0
+IONS.US,D,20200302,000000,51,52.85,50.02,52.3,1727887,0
+IONS.US,D,20200303,000000,52.31,53.345,50.02,50.72,1237886,0
+IONS.US,D,20200304,000000,52.48,54.61,50.87,54.59,1149778,0
+IONS.US,D,20200305,000000,53.73,54.8,50.08,52.92,1398914,0
+IONS.US,D,20200306,000000,51.08,54.04,51,53.88,1302195,0
+IONS.US,D,20200309,000000,50.17,53.32,49.5215,51.33,1315309,0
+IONS.US,D,20200310,000000,52.81,52.9836,49.02,52.82,1138381,0
+IONS.US,D,20200311,000000,51.54,51.97,48.26,49.14,1314814,0
+IONS.US,D,20200312,000000,45.0578,47.38,44.3,44.33,1467674,0
+IONS.US,D,20200313,000000,46.7,48.67,42.61,48.41,1491347,0
+IONS.US,D,20200316,000000,41.82,47.11,41.55,43.25,1417601,0
+IONS.US,D,20200317,000000,44.34,45.71,41.63,44.5,1780202,0
+IONS.US,D,20200318,000000,41.73,45.56,41.2,43.46,1197925,0
+IONS.US,D,20200319,000000,43.33,46.85,42.4575,46.07,1064042,0
+IONS.US,D,20200320,000000,45.62,46.82,42.72,43.58,1387537,0
+IONS.US,D,20200323,000000,43.65,43.98,39.32,41.6,1342071,0
+IONS.US,D,20200324,000000,42.53,45.39,42.36,44.83,1156606,0
+IONS.US,D,20200325,000000,45.19,48.26,43.8701,46.75,1131993,0
+IONS.US,D,20200326,000000,45.73,49.78,45.73,49.75,1299217,0
+IONS.US,D,20200327,000000,48.32,50.65,48.21,49.41,1024261,0
+IONS.US,D,20200330,000000,49.65,50.66,47.775,48.21,970825,0
+IONS.US,D,20200331,000000,48,48.635,46.88,47.28,710108,0
+IONS.US,D,20200401,000000,45.56,49.105,45.1161,46.85,760969,0
+IONS.US,D,20200402,000000,45.93,49.175,45.93,49.01,1049212,0
+IONS.US,D,20200403,000000,48.15,49.64,47.95,48.51,1038220,0
+IONS.US,D,20200406,000000,49.28,51.74,48.16,51.46,965111,0
+IONS.US,D,20200407,000000,52.79,53.1911,49.88,50.07,1003773,0
+IONS.US,D,20200408,000000,50.47,52.96,49.7829,52.5,824747,0
+IONS.US,D,20200409,000000,52.06,53.39,52.06,53,559195,0
+IONS.US,D,20200413,000000,53.01,53.29,50.54,51.25,857775,0
+IONS.US,D,20200414,000000,51.98,52.99,51.5,52.77,777432,0
+IONS.US,D,20200415,000000,52,52.35,50.595,50.81,767314,0
+IONS.US,D,20200416,000000,51.32,53.52,51.11,53.28,834493,0
+IONS.US,D,20200417,000000,53.9,55.27,53.5,55.07,936775,0
+IONS.US,D,20200420,000000,54.93,57.16,54.74,55.54,849158,0
+IONS.US,D,20200421,000000,55.3,55.58,52.62,53.38,770840,0
+IONS.US,D,20200422,000000,54.06,54.8625,53.06,54.67,642388,0
+IONS.US,D,20200423,000000,55.15,57.75,55.01,56.96,857726,0
+IONS.US,D,20200424,000000,57.6,58.64,55.795,58.15,781467,0
+IONS.US,D,20200427,000000,58.95,59.6,57.94,58.38,831474,0
+IONS.US,D,20200428,000000,58.94,59.44,57.11,57.2,853252,0
+IONS.US,D,20200429,000000,58,58.209,56.55,56.85,657565,0
+IONS.US,D,20200430,000000,56.55,57.42,55.3,55.53,892972,0
+IONS.US,D,20200501,000000,54.68,55.51,53.8,55.32,631106,0
+IONS.US,D,20200504,000000,55.26,57.66,54.61,57.65,680818,0
+IONS.US,D,20200505,000000,58.08,58.41,57.17,57.73,587743,0
+IONS.US,D,20200506,000000,55.86,58.48,55.5,56.51,834597,0
+IONS.US,D,20200507,000000,56.68,57.43,53.095,53.26,1409113,0
+IONS.US,D,20200508,000000,53.74,54.9685,52.4945,54.4,967878,0
+IONS.US,D,20200511,000000,54.25,56.83,54.1,56.18,919823,0
+IONS.US,D,20200512,000000,56.37,57.4188,55.61,55.9,920146,0
+IONS.US,D,20200513,000000,56.95,57.01,53.9614,54.43,613178,0
+IONS.US,D,20200514,000000,53.96,53.96,51.26,52.33,1043246,0
+IONS.US,D,20200515,000000,52.15,53.15,51.56,53.07,776623,0
+IONS.US,D,20200518,000000,54.54,55.25,53.9,55.02,849248,0
+IONS.US,D,20200519,000000,55.11,55.95,53.5,53.5,928990,0
+IONS.US,D,20200520,000000,53.82,54.9,52.78,54.22,679532,0
+IONS.US,D,20200521,000000,54.32,54.35,53.34,54.3,521275,0
+IONS.US,D,20200522,000000,54.01,54.56,53.74,54.47,392100,0
+IONS.US,D,20200526,000000,55.32,57.075,54.83,56.04,1426946,0
+IONS.US,D,20200527,000000,56.05,56.15,54.37,56.12,1054227,0
+IONS.US,D,20200528,000000,56.57,57.55,56.3,56.44,772196,0
+IONS.US,D,20200529,000000,56.29,57.04,54.92,56.21,1327951,0
+IONS.US,D,20200601,000000,55.85,57.085,55.27,56.84,624756,0
+IONS.US,D,20200602,000000,57,57.89,56.54,57.67,731309,0
+IONS.US,D,20200603,000000,57.99,58.0887,56.7,56.82,824701,0
+IONS.US,D,20200604,000000,56.44,57.162,55.51,55.86,687468,0
+IONS.US,D,20200605,000000,56.53,58.2124,56.01,57.56,880540,0
+IONS.US,D,20200608,000000,57.91,58.92,57.54,58.83,706003,0
+IONS.US,D,20200609,000000,58.26,58.87,58.03,58.48,669434,0
+IONS.US,D,20200610,000000,58.89,59.94,58.49,58.57,995088,0
+IONS.US,D,20200611,000000,57.59,58.23,56.35,56.51,1249566,0
+IONS.US,D,20200612,000000,57.61,58.5,56.63,58.37,1007814,0
+IONS.US,D,20200615,000000,57.45,58.39,56.82,57.21,624507,0
+IONS.US,D,20200616,000000,58.31,58.645,56.205,57,698717,0
+IONS.US,D,20200617,000000,56.99,58.57,56.75,57.65,641229,0
+IONS.US,D,20200618,000000,57.56,58.42,57.33,58.195,361343,0
+IONS.US,D,20200619,000000,58.59,59,57.16,58.95,1610507,0
+IONS.US,D,20200622,000000,58.92,59.73,57.61,59.34,673413,0
+IONS.US,D,20200623,000000,58.76,59.2799,57.59,57.82,953815,0
+IONS.US,D,20200624,000000,57.88,59.65,57.72,59.1,969402,0
+IONS.US,D,20200625,000000,59.2,61.06,58.66,61.05,863008,0
+IONS.US,D,20200626,000000,60.7,61.24,59.51,60.09,1796890,0
+IONS.US,D,20200629,000000,60.5,60.73,58.82,59.4,509870,0
+IONS.US,D,20200630,000000,59.06,59.581,58.19,58.96,1253002,0
+IONS.US,D,20200701,000000,58.87,60.545,58.5801,60.2,656617,0
+IONS.US,D,20200702,000000,61,61.75,60.228,60.79,615336,0
+IONS.US,D,20200706,000000,61.27,61.66,60,60.775,955254,0
+IONS.US,D,20200707,000000,60.71,61.9,60.315,61.39,520399,0
+IONS.US,D,20200708,000000,61,61.61,60.01,60.91,631611,0
+IONS.US,D,20200709,000000,60.8,61.02,59.66,60.44,439629,0
+IONS.US,D,20200710,000000,60.61,62.16,60.37,62.09,807646,0
+IONS.US,D,20200713,000000,62.2,63.49,60.8,61.04,826962,0
+IONS.US,D,20200714,000000,61.04,61.83,59.505,61.5,743108,0
+IONS.US,D,20200715,000000,62.5,63.43,61.9175,62.95,687180,0
+IONS.US,D,20200716,000000,62.49,62.63,61.64,62.19,634353,0
+IONS.US,D,20200717,000000,62.6,62.94,61.76,62.15,786906,0
+IONS.US,D,20200720,000000,62.36,62.675,61.56,62.07,572895,0
+IONS.US,D,20200721,000000,62,62.165,60.96,61.05,412935,0
+IONS.US,D,20200722,000000,60.99,61.3892,60.31,60.67,347487,0
+IONS.US,D,20200723,000000,60.77,61.07,59.41,59.7,565352,0
+IONS.US,D,20200724,000000,59.28,59.695,58.08,58.95,486410,0
+IONS.US,D,20200727,000000,59.23,60.57,59.15,60.29,492858,0
+IONS.US,D,20200728,000000,60.29,60.545,59.4,59.41,493987,0
+IONS.US,D,20200729,000000,59.5,59.82,58.4,58.78,528735,0
+IONS.US,D,20200730,000000,58.32,59.78,58.2826,59.02,518788,0
+IONS.US,D,20200731,000000,59.36,59.455,57.26,57.56,1046819,0
+IONS.US,D,20200803,000000,57.75,59.455,57.61,59.19,490963,0
+IONS.US,D,20200804,000000,58.67,59.8,58.04,59.24,454277,0
+IONS.US,D,20200805,000000,59.85,59.85,55.28,57.48,1338213,0
+IONS.US,D,20200806,000000,56.69,57.77,56.13,56.51,749393,0
+IONS.US,D,20200807,000000,56.45,56.7571,55.22,56.21,1217154,0
+IONS.US,D,20200810,000000,56.4,56.76,53.9,54.1,851570,0
+IONS.US,D,20200811,000000,53.62,53.85,51.575,53.42,1124259,0
+IONS.US,D,20200812,000000,53.64,53.9,52.75,52.98,620321,0
+IONS.US,D,20200813,000000,52.98,53.44,52.41,53.09,486894,0
+IONS.US,D,20200814,000000,52.89,54.005,52.68,52.78,394582,0
+IONS.US,D,20200817,000000,53.03,54.5,52.99,53.99,381735,0
+IONS.US,D,20200818,000000,53.83,54.205,53.21,53.65,536759,0
+IONS.US,D,20200819,000000,53.46,53.54,52.21,52.28,924442,0
+IONS.US,D,20200820,000000,52.65,53.41,52.31,53.05,966060,0
+IONS.US,D,20200821,000000,53,53.01,52.28,52.67,383342,0
+IONS.US,D,20200824,000000,52.9,52.9,52.06,52.13,595668,0
+IONS.US,D,20200825,000000,52.32,52.95,51.85,52.9,452132,0
+IONS.US,D,20200826,000000,53,53.41,52.26,52.31,419797,0
+IONS.US,D,20200827,000000,52.29,53.38,51.8313,52.61,384791,0
+IONS.US,D,20200828,000000,52.53,52.82,51.89,52.79,332438,0
+IONS.US,D,20200831,000000,53.91,54.9142,53.175,54.5,802157,0
+IONS.US,D,20200901,000000,54.635,54.93,53.51,54.27,672153,0
+IONS.US,D,20200902,000000,53.93,55.43,53.7199,55.06,673981,0
+IONS.US,D,20200903,000000,54.63,55.89,54.5,55.27,773386,0
+IONS.US,D,20200904,000000,55.46,56.2,54.76,55.61,945696,0
+IONS.US,D,20200908,000000,54.92,54.92,52.37,52.72,949930,0
+IONS.US,D,20200909,000000,52.91,54.19,52.84,53.15,708317,0
+IONS.US,D,20200910,000000,53.09,53.24,51.51,51.52,892330,0
+IONS.US,D,20200911,000000,51.71,52.3,50.81,51.97,613624,0
+IONS.US,D,20200914,000000,52.61,54.06,52.505,53.74,685434,0
+IONS.US,D,20200915,000000,54.05,54.0674,52.88,52.93,718533,0
+IONS.US,D,20200916,000000,53.06,53.2,51.64,51.77,1003008,0
+IONS.US,D,20200917,000000,51.65,52.08,51.1,51.29,900882,0
+IONS.US,D,20200918,000000,51.39,51.66,50.11,51.39,1075548,0
+IONS.US,D,20200921,000000,50.76,51.35,49.53,50.2,946312,0
+IONS.US,D,20200922,000000,50.49,50.78,49.9,50.77,1727944,0
+IONS.US,D,20200923,000000,52.52,52.52,49.23,49.33,2375699,0
+IONS.US,D,20200924,000000,48.72,49.36,47.42,48.64,1691183,0
+IONS.US,D,20200925,000000,48.4,49.07,47.52,48.7,1007278,0
+IONS.US,D,20200928,000000,49.32,49.915,48.84,49.03,506378,0
+IONS.US,D,20200929,000000,48.84,49.2,47.86,48.48,1097773,0
+IONS.US,D,20200930,000000,48.6,49,47.19,47.45,1066395,0
+IONS.US,D,20201001,000000,47.69,48.6,47.32,47.76,1602376,0
+IONS.US,D,20201002,000000,47.22,47.49,45.12,45.65,1800734,0
+IONS.US,D,20201005,000000,46.06,47.95,46.04,47.58,2186228,0
+IONS.US,D,20201006,000000,47.89,48.05,45.09,45.3,1277207,0
+IONS.US,D,20201007,000000,45.5,46.63,45.47,46.42,960125,0
+IONS.US,D,20201008,000000,46.75,47.245,46.5,46.86,853148,0
+IONS.US,D,20201009,000000,47,47.08,45.8744,45.94,665621,0
+IONS.US,D,20201012,000000,46.43,46.66,45.6,46.48,874165,0
+IONS.US,D,20201013,000000,47.5,48.33,47.23,47.97,1534746,0
+IONS.US,D,20201014,000000,48.5,48.9179,47.6683,47.71,1079542,0
+IONS.US,D,20201015,000000,47.72,49.59,46.91,48.29,2839105,0
+IONS.US,D,20201016,000000,48.22,48.95,47.12,47.13,1435369,0
+IONS.US,D,20201019,000000,47.455,47.87,46.1829,47.2,837838,0
+IONS.US,D,20201020,000000,47.32,47.9,46.9,47.4,572301,0
+IONS.US,D,20201021,000000,47.53,47.79,46.15,46.36,981605,0
+IONS.US,D,20201022,000000,46.44,47.31,46.29,47.19,1015016,0
+IONS.US,D,20201023,000000,47.19,47.56,46.67,47.34,512821,0
+IONS.US,D,20201026,000000,47.05,47.255,46.3885,47.01,567250,0
+IONS.US,D,20201027,000000,46.76,47.41,46.56,46.98,1200012,0
+IONS.US,D,20201028,000000,46.4,46.64,45.59,45.82,630680,0
+IONS.US,D,20201029,000000,45.6,47.09,45.54,46.85,726200,0
+IONS.US,D,20201030,000000,46.18,47,45.48,46.95,977464,0
+IONS.US,D,20201102,000000,47.51,47.63,45.87,46.77,649561,0
+IONS.US,D,20201103,000000,46.91,47.68,46.45,47,651305,0
+IONS.US,D,20201104,000000,46.8,48.99,46.28,47.61,1330704,0
+IONS.US,D,20201105,000000,47.71,49.71,47.56,48.72,2392244,0
+IONS.US,D,20201106,000000,48.8,49,47.54,48.63,679504,0
+IONS.US,D,20201109,000000,49.87,50.93,49.26,50.1,1226611,0
+IONS.US,D,20201110,000000,50.26,50.84,49.31,50.18,960900,0
+IONS.US,D,20201111,000000,50.34,50.34,49.03,49.21,589785,0
+IONS.US,D,20201112,000000,49.04,49.875,48.81,49.25,954087,0
+IONS.US,D,20201113,000000,49.45,51.92,49.31,51.57,995444,0
+IONS.US,D,20201116,000000,51.9,52.35,51.39,52.15,866321,0
+IONS.US,D,20201117,000000,52.08,52.63,51.47,52.51,564146,0
+IONS.US,D,20201118,000000,52.63,52.66,50.63,50.68,846590,0
+IONS.US,D,20201119,000000,50.46,51.14,50.02,50.45,655807,0
+IONS.US,D,20201120,000000,50.23,50.23,49.06,49.14,938327,0
+IONS.US,D,20201123,000000,49.56,50.35,49.13,50.27,709461,0
+IONS.US,D,20201124,000000,50.51,51.33,49.94,50.04,606137,0
+IONS.US,D,20201125,000000,50,50.315,49.66,50.24,688790,0
+IONS.US,D,20201127,000000,50.01,51.19,50.01,51.13,415986,0
+IONS.US,D,20201130,000000,51.4,51.59,49.83,50.53,2616799,0
+IONS.US,D,20201201,000000,50.55,51.41,50.1,51.12,1381639,0
+IONS.US,D,20201202,000000,51.47,51.84,50.69,51.31,805484,0
+IONS.US,D,20201203,000000,51,51.405,50.56,50.97,520367,0
+IONS.US,D,20201204,000000,51.23,51.37,50.75,51.22,566112,0
+IONS.US,D,20201207,000000,51.25,51.99,49.94,50.31,859185,0
+IONS.US,D,20201208,000000,50.3,50.91,48.65,48.98,1261880,0
+IONS.US,D,20201209,000000,48.92,49.12,46.42,46.65,1362159,0
+IONS.US,D,20201210,000000,46.58,46.92,45.7,46.38,970614,0
+IONS.US,D,20201211,000000,46.29,46.69,45.25,45.81,995058,0
+IONS.US,D,20201214,000000,46.52,48.315,46.52,47.83,2109737,0
+IONS.US,D,20201215,000000,48.47,51.5,48.47,51.485,2487958,0
+IONS.US,D,20201216,000000,51.34,51.97,49.57,49.79,1282250,0
+IONS.US,D,20201217,000000,49.87,51.33,49.01,51.19,1440687,0
+IONS.US,D,20201218,000000,51.5,54.57,51.455,54.33,2909205,0
+IONS.US,D,20201221,000000,53.68,55.67,53.3461,55.34,1937969,0
+IONS.US,D,20201222,000000,55.77,58.84,55.39,58.59,2148943,0
+IONS.US,D,20201223,000000,58.4846,60.54,58,60.27,2501078,0
+IONS.US,D,20201224,000000,60.18,60.85,59.47,59.68,1105175,0
+IONS.US,D,20201228,000000,59.91,60.95,58.7,58.93,1396505,0
+IONS.US,D,20201229,000000,58.89,58.99,56.01,57.03,1172673,0
+IONS.US,D,20201230,000000,57.06,58.5,56.7,57.2,1001867,0
+IONS.US,D,20201231,000000,56.94,57.045,55.8,56.54,904025,0
+IONS.US,D,20210104,000000,56.87,57.03,55.57,56.78,925215,0
+IONS.US,D,20210105,000000,56.89,56.98,55.45,55.93,727438,0
+IONS.US,D,20210106,000000,55.65,56.98,55.37,56.19,1100762,0
+IONS.US,D,20210107,000000,56.67,59.29,56.19,59.14,933102,0
+IONS.US,D,20210108,000000,59.03,61.2,58.13,61.04,1342124,0
+IONS.US,D,20210111,000000,60.32,62.3,59.57,62.1,1037625,0
+IONS.US,D,20210112,000000,62.09,62.305,58.92,59.15,822424,0
+IONS.US,D,20210113,000000,59.16,59.98,57.96,59.65,900893,0
+IONS.US,D,20210114,000000,59.74,61.81,58.86,61.35,783381,0
+IONS.US,D,20210115,000000,61.33,63.19,60.711,61.28,1273885,0
+IONS.US,D,20210119,000000,61.92,62.48,60.78,61.03,759587,0
+IONS.US,D,20210120,000000,61.08,62.9,60.83,62.54,720679,0
+IONS.US,D,20210121,000000,63,63,60.14,61.27,872752,0
+IONS.US,D,20210122,000000,61.45,62.04,60.75,61.75,651669,0
+IONS.US,D,20210125,000000,62.34,63.79,61.9,63.78,1113137,0
+IONS.US,D,20210126,000000,63.95,64.37,62.37,62.52,856951,0
+IONS.US,D,20210127,000000,61.93,62,59.09,59.19,1091750,0
+IONS.US,D,20210128,000000,60.29,61.535,59.825,60.69,1008199,0
+IONS.US,D,20210129,000000,60.34,62.2,59.27,60.07,947260,0
+IONS.US,D,20210201,000000,61,61.14,58.05,58.97,660442,0
+IONS.US,D,20210202,000000,59.85,61.65,59.425,61.22,1264647,0
+IONS.US,D,20210203,000000,61.57,62.65,61.029,61.24,914366,0
+IONS.US,D,20210204,000000,62.05,62.1,59.115,59.41,928165,0
+IONS.US,D,20210205,000000,59.54,60.66,58.58,60.19,803368,0
+IONS.US,D,20210208,000000,60.59,60.99,59,59.73,953326,0
+IONS.US,D,20210209,000000,59.63,60.72,59.16,59.33,531921,0
+IONS.US,D,20210210,000000,59.32,60.2,57.89,58.09,936260,0
+IONS.US,D,20210211,000000,58.27,58.59,57.24,57.95,665410,0
+IONS.US,D,20210212,000000,58.855,60.15,56.64,57.06,681940,0
+IONS.US,D,20210216,000000,58.17,58.23,55.71,56.2,1010168,0
+IONS.US,D,20210217,000000,55.88,58.43,55.13,58.3,1130580,0
+IONS.US,D,20210218,000000,57.72,58.3,56.1,57.53,941658,0
+IONS.US,D,20210219,000000,57.9,58.46,57.4614,57.69,519255,0
+IONS.US,D,20210222,000000,56.81,58.215,55.81,55.94,725025,0
+IONS.US,D,20210223,000000,55.01,56.21,53.82,56.05,734937,0
+IONS.US,D,20210224,000000,56.54,57.44,55.22,56.21,704108,0
+IONS.US,D,20210225,000000,55.43,56.0159,52.94,53.41,1155272,0
+IONS.US,D,20210226,000000,53.49,53.8415,51.64,52.4,1230580,0
+IONS.US,D,20210301,000000,53.46,54.97,53,54.05,871574,0
+IONS.US,D,20210302,000000,53.67,56.01,53,55.3,1412210,0
+IONS.US,D,20210303,000000,55.08,55.44,52.81,52.82,749637,0
+IONS.US,D,20210304,000000,52.55,52.92,50.38,51.27,934026,0
+IONS.US,D,20210305,000000,51.66,52.8,49.68,52.78,918678,0
+IONS.US,D,20210308,000000,52.78,54,51.12,51.19,841402,0
+IONS.US,D,20210309,000000,52.62,53.5,51.885,52.22,603078,0
+IONS.US,D,20210310,000000,52.53,53.07,51.13,51.78,1032327,0
+IONS.US,D,20210311,000000,52.52,53.53,51.91,53.4,652408,0
+IONS.US,D,20210312,000000,53.45,53.93,52.16,52.99,829943,0
+IONS.US,D,20210315,000000,53.37,54.82,53.05,54.62,544600,0
+IONS.US,D,20210316,000000,55.04,55.39,53.59,54.3,1090043,0
+IONS.US,D,20210317,000000,53.64,54.15,53.1,53.35,838591,0
+IONS.US,D,20210318,000000,53,54.24,52.48,52.8,709873,0
+IONS.US,D,20210319,000000,52.77,54.77,52.77,54.21,1758904,0
+IONS.US,D,20210322,000000,54.6,55.96,54.5,55.64,1338175,0
+IONS.US,D,20210323,000000,45.1,47.24,42.905,43.59,8507259,0
+IONS.US,D,20210324,000000,44.01,45.11,43.15,43.28,3431951,0
+IONS.US,D,20210325,000000,42.63,43.12,41.42,42.51,1423244,0
+IONS.US,D,20210326,000000,42.77,43.07,41.7,42.95,1455112,0
+IONS.US,D,20210329,000000,45.51,47,44.785,44.96,2470235,0
+IONS.US,D,20210330,000000,44.29,46,43.5,44.71,1007917,0
+IONS.US,D,20210331,000000,44.91,45.38,44.52,44.96,925248,0
+IONS.US,D,20210401,000000,45.2,46.46,44.71,45.05,1092073,0
+IONS.US,D,20210405,000000,45.32,46.955,45.16,46.84,989237,0
+IONS.US,D,20210406,000000,46.9,47.87,46.705,47.25,1272575,0
+IONS.US,D,20210407,000000,44.37,46.15,43.5,43.65,3716484,0
+IONS.US,D,20210408,000000,43.55,43.71,42.5,42.69,3706517,0
+IONS.US,D,20210409,000000,42.5,42.98,41.49,42.36,2121113,0
+IONS.US,D,20210412,000000,42.02,42.1,40.76,40.87,1395704,0
+IONS.US,D,20210413,000000,40.69,41.32,40.36,41.09,1119964,0
+IONS.US,D,20210414,000000,41.08,42.5525,41.08,41.83,841016,0
+IONS.US,D,20210415,000000,41.95,42.49,40.97,41.03,1159088,0
+IONS.US,D,20210416,000000,41.04,41.31,40.2,40.78,1860294,0
+IONS.US,D,20210419,000000,40.76,40.92,39.17,39.94,1368394,0
+IONS.US,D,20210420,000000,40.05,41.24,39.79,41.16,1120328,0
+IONS.US,D,20210421,000000,40.89,41.785,40.24,41.49,1612546,0
+IONS.US,D,20210422,000000,41.9,43.04,41.6,42.46,1486126,0
+IONS.US,D,20210423,000000,42.61,43.53,42.34,42.69,754648,0
+IONS.US,D,20210426,000000,43.14,43.67,42.2601,43.63,1656429,0
+IONS.US,D,20210427,000000,43.72,43.96,42.94,43.34,1019824,0
+IONS.US,D,20210428,000000,43.26,44.1,42.78,43.56,1269764,0
+IONS.US,D,20210429,000000,43.64,43.94,42.73,43.32,996926,0
+IONS.US,D,20210430,000000,43.32,43.9,42.68,42.82,1048256,0
+IONS.US,D,20210503,000000,43,43.27,42.76,42.99,1743445,0
+IONS.US,D,20210504,000000,43,43.395,41.65,41.98,1791482,0
+IONS.US,D,20210505,000000,42.06,43.59,38.88,39.89,3205294,0
+IONS.US,D,20210506,000000,39.36,39.58,36.03,37.33,4031605,0
+IONS.US,D,20210507,000000,37.83,39.34,36.37,36.54,2696020,0
+IONS.US,D,20210510,000000,36.32,36.47,35.32,36.24,1942708,0
+IONS.US,D,20210511,000000,35.32,37.2,35.1,36.69,1777696,0
+IONS.US,D,20210512,000000,36.64,37.6,36.26,37.31,2450470,0
+IONS.US,D,20210513,000000,37.62,37.8,36.55,37.37,2152243,0
+IONS.US,D,20210514,000000,37.75,38.41,37.26,38.24,2259926,0
+IONS.US,D,20210517,000000,38.23,38.66,37.07,37.32,1657721,0
+IONS.US,D,20210518,000000,37.33,38.43,36.63,36.87,1879954,0
+IONS.US,D,20210519,000000,36.51,36.75,35.09,35.36,2092978,0
+IONS.US,D,20210520,000000,35.41,37.29,35.36,36.56,1391889,0
+IONS.US,D,20210521,000000,36.72,37.14,36.18,36.21,990063,0
+IONS.US,D,20210524,000000,36.34,36.34,35.15,35.43,1572418,0
+IONS.US,D,20210525,000000,36.12,36.12,35.07,35.28,2015037,0
+IONS.US,D,20210526,000000,35.825,35.825,34.85,35.52,1958976,0
+IONS.US,D,20210527,000000,35.26,36.99,34.63,36.85,9313751,0
+IONS.US,D,20210528,000000,37.13,37.94,36.965,37.25,1475482,0
+IONS.US,D,20210601,000000,37.29,37.53,36.43,36.74,1135594,0
+IONS.US,D,20210602,000000,36.74,36.9917,35.52,35.68,1978575,0
+IONS.US,D,20210603,000000,35.54,35.96,34.52,34.72,1348353,0
+IONS.US,D,20210604,000000,35,35.19,34.54,34.54,918884,0
+IONS.US,D,20210607,000000,34.71,36.25,34.43,35.87,3206209,0
+IONS.US,D,20210608,000000,36.3,37.05,35.3326,36.89,1855064,0
+IONS.US,D,20210609,000000,37.18,37.5,36.21,36.92,2026190,0
+IONS.US,D,20210610,000000,36.87,38.36,36.69,38.21,2579804,0
+IONS.US,D,20210611,000000,38.28,38.48,37.44,37.93,1393667,0
+IONS.US,D,20210614,000000,38.31,38.63,37.51,37.79,838672,0
+IONS.US,D,20210615,000000,37.44,37.89,36.35,36.68,1597648,0
+IONS.US,D,20210616,000000,36.88,37.565,36.32,37.13,1044100,0
+IONS.US,D,20210617,000000,36.517,37.92,36.517,37.48,741471,0
+IONS.US,D,20210618,000000,37.2,37.94,36.555,37.79,2251416,0
+IONS.US,D,20210621,000000,37.77,37.85,36.54,36.91,1206547,0
+IONS.US,D,20210622,000000,36.91,37.7,36.43,37.69,1093799,0
+IONS.US,D,20210623,000000,38.075,38.075,37.18,37.78,968915,0
+IONS.US,D,20210624,000000,38.11,38.94,38.05,38.44,1476243,0
+IONS.US,D,20210625,000000,38.42,38.99,37.77,38.93,2658667,0
+IONS.US,D,20210628,000000,39.6,40.3,38.6624,38.97,1908773,0
+IONS.US,D,20210629,000000,39.17,39.99,38.94,39.55,1719009,0
+IONS.US,D,20210630,000000,39.75,40.11,39.08,39.89,1586482,0
+IONS.US,D,20210701,000000,40.01,40.33,39.3,40.05,1076111,0
+IONS.US,D,20210702,000000,40.22,40.27,39.455,39.92,1386220,0
+IONS.US,D,20210706,000000,40.02,40.02,39.19,39.33,1329991,0
+IONS.US,D,20210707,000000,39.39,39.54,38.34,38.96,872005,0
+IONS.US,D,20210708,000000,38,39.17,37.76,38.79,1018018,0
+IONS.US,D,20210709,000000,38.79,39.5481,38.12,38.87,649718,0
+IONS.US,D,20210712,000000,38.72,39.08,37.205,37.29,964047,0
+IONS.US,D,20210713,000000,36.925,37.3855,35.92,36.36,996662,0
+IONS.US,D,20210714,000000,36.27,36.53,35.18,35.26,878293,0
+IONS.US,D,20210715,000000,35.23,35.8,34.65,35.67,1058918,0
+IONS.US,D,20210716,000000,35.79,36.745,34.97,36.55,2214098,0
+IONS.US,D,20210719,000000,36.41,36.455,35.28,35.56,897672,0
+IONS.US,D,20210720,000000,35.5,36.69,35.25,36.65,1018606,0
+IONS.US,D,20210721,000000,36.58,36.88,36.03,36.71,788979,0
+IONS.US,D,20210722,000000,36.91,37.67,36.71,37.49,881309,0
+IONS.US,D,20210723,000000,37.52,38.21,37,38.03,949248,0
+IONS.US,D,20210726,000000,37.87,38.5,37.02,37.42,1180624,0
+IONS.US,D,20210727,000000,37.44,37.92,35.76,36.37,962845,0
+IONS.US,D,20210728,000000,36.34,37.85,36.03,37.73,876124,0
+IONS.US,D,20210729,000000,38.11,38.265,36.68,36.68,927866,0
+IONS.US,D,20210730,000000,36.56,37.825,36.555,37.14,996382,0
+IONS.US,D,20210802,000000,37.23,38.05,37.17,37.63,569266,0
+IONS.US,D,20210803,000000,37.42,37.87,36.92,37.81,622230,0
+IONS.US,D,20210804,000000,37.59,38.7,37.365,37.81,809185,0
+IONS.US,D,20210805,000000,37.95,39.39,37.645,39.38,994330,0
+IONS.US,D,20210806,000000,39.4,39.4,38.09,38.8,763947,0
+IONS.US,D,20210809,000000,38.98,39.1,38.375,38.56,535874,0
+IONS.US,D,20210810,000000,38.59,38.99,37.975,38.85,729871,0
+IONS.US,D,20210811,000000,38.77,39.17,37.98,38.21,775320,0
+IONS.US,D,20210812,000000,38.2539,39.34,38.03,39.31,438211,0
+IONS.US,D,20210813,000000,39.61,40.0899,39.12,39.68,620048,0
+IONS.US,D,20210816,000000,39.71,39.97,38.52,38.63,808542,0
+IONS.US,D,20210817,000000,38.2,38.78,37.82,38.76,790990,0
+IONS.US,D,20210818,000000,38.87,38.87,38,38.03,594401,0
+IONS.US,D,20210819,000000,37.77,38.35,37.67,37.84,918947,0
+IONS.US,D,20210820,000000,37.96,39.315,37.75,39.26,747108,0
+IONS.US,D,20210823,000000,39.68,40.05,38.85,39.03,722158,0
+IONS.US,D,20210824,000000,39.04,40.04,38.81,39.98,544570,0
+IONS.US,D,20210825,000000,40.385,40.385,39.01,39.54,644032,0
+IONS.US,D,20210826,000000,39.55,39.9499,38.8601,38.9,506089,0
+IONS.US,D,20210827,000000,38.79,40.45,38.63,39.63,760627,0
+IONS.US,D,20210830,000000,39.86,40.19,39,39.14,626404,0
+IONS.US,D,20210831,000000,39.44,40.35,39.13,39.76,929737,0
+IONS.US,D,20210901,000000,40.03,40.99,39.78,40.28,655627,0
+IONS.US,D,20210902,000000,40.5,40.71,39.7,40.55,503913,0
+IONS.US,D,20210903,000000,40.5,40.51,39.43,39.52,603655,0
+IONS.US,D,20210907,000000,39.32,39.375,37.5,37.55,1372291,0
+IONS.US,D,20210908,000000,37.41,37.47,36.73,36.97,723439,0
+IONS.US,D,20210909,000000,36.73,37.1,36.25,36.26,542207,0
+IONS.US,D,20210910,000000,36.15,36.35,35.45,36.09,753165,0
+IONS.US,D,20210913,000000,36.065,36.87,35.62,36.27,1178982,0
+IONS.US,D,20210914,000000,36.45,36.88,36.06,36.21,685687,0
+IONS.US,D,20210915,000000,36,37.6,35.97,36.96,2251306,0
+IONS.US,D,20210916,000000,36.84,36.98,35.69,36.43,1139899,0
+IONS.US,D,20210917,000000,36.64,37.34,36.135,37.21,3056545,0
+IONS.US,D,20210920,000000,36.56,37.18,35.98,36.19,994581,0
+IONS.US,D,20210921,000000,36.41,36.93,35.81,36.28,916128,0
+IONS.US,D,20210922,000000,36.31,36.92,36.09,36.56,570951,0
+IONS.US,D,20210923,000000,36.57,37.31,35.85,37.2,875847,0
+IONS.US,D,20210924,000000,37.14,37.47,36.1,36.2,445855,0
+IONS.US,D,20210927,000000,36.11,36.4515,35.7,35.87,790414,0
+IONS.US,D,20210928,000000,35.55,35.8,34.28,34.36,1227404,0
+IONS.US,D,20210929,000000,34.54,34.71,33.53,33.58,772277,0
+IONS.US,D,20210930,000000,33.67,34.32,33.52,33.54,581293,0
+IONS.US,D,20211001,000000,33.4507,33.63,32.15,33.57,1020200,0
+IONS.US,D,20211004,000000,33.3,33.3202,32.17,32.33,589565,0
+IONS.US,D,20211005,000000,32.2,32.98,32.1935,32.79,798898,0
+IONS.US,D,20211006,000000,32.37,33.47,32.34,33.34,589277,0
+IONS.US,D,20211007,000000,33.39,34.105,33.3,33.77,650183,0
+IONS.US,D,20211008,000000,33.77,34.31,33.68,34.09,439790,0
+IONS.US,D,20211011,000000,34.19,34.81,34,34.41,570455,0
+IONS.US,D,20211012,000000,33.97,34.475,33.84,34.01,606335,0
+IONS.US,D,20211013,000000,34.26,34.3343,33.53,33.56,435221,0
+IONS.US,D,20211014,000000,33.74,35.05,33.65,34.49,601856,0
+IONS.US,D,20211015,000000,35.18,35.8,33.88,35.1,1811841,0
+IONS.US,D,20211018,000000,32.89,33.1188,29.01,30.25,5316609,0
+IONS.US,D,20211019,000000,30.06,31.87,30.05,31.28,1965071,0
+IONS.US,D,20211020,000000,31.3,31.61,30.3,30.52,1323116,0
+IONS.US,D,20211021,000000,30.42,31.03,30.18,30.33,721557,0
+IONS.US,D,20211022,000000,30.2,30.53,29.8123,30.44,753383,0
+IONS.US,D,20211025,000000,30.46,30.6863,30.01,30.1,478380,0
+IONS.US,D,20211026,000000,30.17,30.6,29.82,29.84,691858,0
+IONS.US,D,20211027,000000,29.85,30.179,29.22,29.81,1018620,0
+IONS.US,D,20211028,000000,29.8,31.21,29.59,31.2,795965,0
+IONS.US,D,20211029,000000,31.2,32.12,31.1,31.87,1015208,0
+IONS.US,D,20211101,000000,31.8,33.05,31.62,33,711559,0
+IONS.US,D,20211102,000000,33.3,33.56,32.55,32.97,935483,0
+IONS.US,D,20211103,000000,32.89,34.35,32.27,33.76,1389004,0
+IONS.US,D,20211104,000000,33.67,35,33.58,34.63,851820,0
+IONS.US,D,20211105,000000,34.29,34.82,33.18,33.69,929390,0
+IONS.US,D,20211108,000000,33.66,35.09,33.1,34.88,785645,0
+IONS.US,D,20211109,000000,34.89,34.96,33.85,34,477569,0
+IONS.US,D,20211110,000000,33.69,34.32,33.13,33.3,610550,0
+IONS.US,D,20211111,000000,33.3,34.015,33.24,33.56,588385,0
+IONS.US,D,20211112,000000,33.67,33.67,32.609,32.69,404196,0
+IONS.US,D,20211115,000000,32.96,33.29,32.7,32.79,630255,0
+IONS.US,D,20211116,000000,32.9,33.0143,32.37,32.67,835346,0
+IONS.US,D,20211117,000000,32.47,32.74,31.59,32.48,935917,0
+IONS.US,D,20211118,000000,33.49,33.77,31.96,32.14,927429,0
+IONS.US,D,20211119,000000,32.14,32.35,31.42,31.99,927469,0
+IONS.US,D,20211122,000000,32.37,32.37,30.57,30.65,1214866,0
+IONS.US,D,20211123,000000,30.56,30.8,29.66,30.33,1639512,0
+IONS.US,D,20211124,000000,29.8,29.9369,28.75,29.76,1302267,0
+IONS.US,D,20211126,000000,29.86,30.27,28.885,29.05,755717,0
+IONS.US,D,20211129,000000,29.3,29.4799,27.39,27.45,1635515,0
+IONS.US,D,20211130,000000,27.1443,27.76,26.4,26.5,2092293,0
+IONS.US,D,20211201,000000,27.03,27.1705,25.59,25.61,1441935,0
+IONS.US,D,20211202,000000,25.47,26.24,25.04,26.15,1350648,0
+IONS.US,D,20211203,000000,26.4,26.76,25.62,26.39,1755982,0
+IONS.US,D,20211206,000000,26.46,27.83,26.41,27.5,1132864,0
+IONS.US,D,20211207,000000,28.66,30.81,28.55,30.57,2149979,0
+IONS.US,D,20211208,000000,31.008,32.5,30.36,32.21,1647996,0
+IONS.US,D,20211209,000000,32.04,32.26,30.17,30.28,2589079,0
+IONS.US,D,20211210,000000,30.24,30.99,29.37,29.47,1063939,0
+IONS.US,D,20211213,000000,29.26,30.54,28.72,30.17,2249048,0
+IONS.US,D,20211214,000000,31.0607,31.28,29.77,30.25,1866599,0
+IONS.US,D,20211215,000000,29.98,31.225,29.22,31.11,1100131,0
+IONS.US,D,20211216,000000,31.07,31.4,29.82,30.07,807889,0
+IONS.US,D,20211217,000000,29.62,32.8,29.6,32.46,2510614,0
+IONS.US,D,20211220,000000,32.09,32.91,31.64,32.21,1165698,0
+IONS.US,D,20211221,000000,32.14,32.89,31.89,32.63,1100607,0
+IONS.US,D,20211222,000000,32.63,32.85,32.02,32.33,747847,0
+IONS.US,D,20211223,000000,32.5,32.91,32.42,32.71,493718,0
+IONS.US,D,20211227,000000,32.83,32.85,31.03,31.19,835165,0
+IONS.US,D,20211228,000000,31.01,31.84,30.13,30.19,836367,0
+IONS.US,D,20211229,000000,30.15,30.82,29.63,30.63,908601,0
+IONS.US,D,20211230,000000,30.63,31.4899,30.335,30.54,628388,0
+IONS.US,D,20211231,000000,30.54,31.1,30.42,30.43,639538,0
+IONS.US,D,20220103,000000,30.73,32.66,30.14,32.6,1163149,0
+IONS.US,D,20220104,000000,32.52,32.74,30.85,31.36,945771,0
+IONS.US,D,20220105,000000,31.55,32,30.41,30.45,815421,0
+IONS.US,D,20220106,000000,30.33,31.18,29.41,30.94,837373,0
+IONS.US,D,20220107,000000,30.8,31.64,30.33,30.38,965629,0
+IONS.US,D,20220110,000000,30.24,30.76,29.635,30.51,1197400,0
+IONS.US,D,20220111,000000,30.78,31.7999,30.56,31.35,914544,0
+IONS.US,D,20220112,000000,31.4,32.27,31.15,31.85,1137050,0
+IONS.US,D,20220113,000000,31.58,32.64,31.37,32.13,1226242,0
+IONS.US,D,20220114,000000,31.25,33.09,31.25,33.08,1274297,0
+IONS.US,D,20220118,000000,32.45,32.64,29.99,30.12,2020828,0
+IONS.US,D,20220119,000000,30.34,31.43,30.16,30.32,1524636,0
+IONS.US,D,20220120,000000,30.98,32.065,29.86,30.01,2009958,0
+IONS.US,D,20220121,000000,29.7,30.69,29.45,29.88,1605339,0
+IONS.US,D,20220124,000000,29.26,31.57,28.68,31.4,1682817,0
+IONS.US,D,20220125,000000,30.99,32.025,30.7,31.48,1366202,0
+IONS.US,D,20220126,000000,32.1,32.89,31.32,31.44,1527494,0
+IONS.US,D,20220127,000000,31.66,31.87,30.02,30.14,1050019,0
+IONS.US,D,20220128,000000,30.0391,31.7,29.87,31.68,835769,0
+IONS.US,D,20220131,000000,28.34,31.99,28.25,31.8,3318239,0
+IONS.US,D,20220201,000000,30.58,31.682,30.49,31.51,1664206,0
+IONS.US,D,20220202,000000,31.65,31.65,30.955,31.5,1102302,0
+IONS.US,D,20220203,000000,31.07,31.72,30.9,31.07,1002396,0
+IONS.US,D,20220204,000000,32.0455,32.0455,30.73,31.5,844332,0
+IONS.US,D,20220207,000000,31.35,32.75,31.26,32.46,802801,0
+IONS.US,D,20220208,000000,32.19,33.1628,31.7,32.68,1059219,0
+IONS.US,D,20220209,000000,32.93,34.46,32.9,34.02,1070960,0
+IONS.US,D,20220210,000000,33.28,34.55,33.12,33.54,1024629,0
+IONS.US,D,20220211,000000,33.5,34.13,32.65,32.88,754814,0
+IONS.US,D,20220214,000000,32.88,33,32.16,32.59,2903883,0
+IONS.US,D,20220215,000000,33.1,33.78,32.76,33.66,799951,0
+IONS.US,D,20220216,000000,33.3,33.73,32.91,33.4,515142,0
+IONS.US,D,20220217,000000,33.02,33.1999,32.44,32.74,983645,0
+IONS.US,D,20220218,000000,32.81,33.24,32.07,32.27,736216,0
+IONS.US,D,20220222,000000,31.83,32.16,31.25,31.34,1482070,0
+IONS.US,D,20220223,000000,31.6,32.11,30.58,30.73,1797681,0
+IONS.US,D,20220224,000000,29.82,32.56,29.676,32.49,1496785,0
+IONS.US,D,20220225,000000,31.99,33,31.7,31.78,908092,0
+IONS.US,D,20220228,000000,31.54,33.46,31.32,33.38,1156166,0
+IONS.US,D,20220301,000000,32.7,34.255,32.65,34.08,862494,0
+IONS.US,D,20220302,000000,34.04,34.04,32.96,33.15,730320,0
+IONS.US,D,20220303,000000,33.15,33.3899,32.44,33.24,738517,0
+IONS.US,D,20220304,000000,32.84,33.4,32.17,32.3,595073,0
+IONS.US,D,20220307,000000,32.21,32.85,31.71,32.17,1501603,0
+IONS.US,D,20220308,000000,32,33.34,31.74,32.35,741685,0
+IONS.US,D,20220309,000000,33.03,33.935,32.942,33.33,810867,0
+IONS.US,D,20220310,000000,32.86,33.24,31.98,33.17,947980,0
+IONS.US,D,20220311,000000,33.37,33.66,32.08,32.19,815103,0
+IONS.US,D,20220314,000000,31.605,32.74,31.605,32.68,1026776,0
+IONS.US,D,20220315,000000,32.7,33.25,32.18,32.7,706523,0
+IONS.US,D,20220316,000000,31.75,33.99,31.75,33.98,825806,0
+IONS.US,D,20220317,000000,33.93,34.82,33.575,34.76,736889,0
+IONS.US,D,20220318,000000,34.52,35.84,34.21,35.25,1975496,0
+IONS.US,D,20220321,000000,35.25,35.38,34.48,34.92,657543,0
+IONS.US,D,20220322,000000,35.14,36.36,34.88,36.28,844560,0
+IONS.US,D,20220323,000000,36.16,36.82,35.63,35.67,706156,0
+IONS.US,D,20220324,000000,35.89,36.99,35.41,36.92,771331,0
+IONS.US,D,20220325,000000,37.02,37.11,36.46,36.67,691680,0
+IONS.US,D,20220328,000000,36.26,36.97,35.48,35.88,792871,0
+IONS.US,D,20220329,000000,36.04,37.06,35.81,36.48,810904,0
+IONS.US,D,20220330,000000,36.39,36.61,35.36,35.69,697479,0
+IONS.US,D,20220331,000000,36.3,37.15,36.1,37.04,1827276,0
+IONS.US,D,20220401,000000,36.81,38.93,36.81,38.9,1117714,0
+IONS.US,D,20220404,000000,38.94,39.1,37.84,38.73,1283829,0
+IONS.US,D,20220405,000000,38.58,39.1,38.23,38.27,1431594,0
+IONS.US,D,20220406,000000,37.51,39.3488,37.3024,38.75,1244203,0
+IONS.US,D,20220407,000000,38.87,39.57,38.72,39.33,702510,0
+IONS.US,D,20220408,000000,39.52,41.09,39.2,40.12,1465980,0
+IONS.US,D,20220411,000000,39.81,40.29,39.46,39.61,1197860,0
+IONS.US,D,20220412,000000,40.16,40.4,39.36,39.63,1144591,0
+IONS.US,D,20220413,000000,39.59,40.84,39.19,40.64,1023500,0
+IONS.US,D,20220414,000000,40.66,41.45,40.64,40.97,1593678,0
+IONS.US,D,20220418,000000,41,41.67,40.6,41.01,1217491,0
+IONS.US,D,20220419,000000,41.1,41.48,40.68,40.96,778648,0
+IONS.US,D,20220420,000000,40.93,43.065,40.66,43,1316063,0
+IONS.US,D,20220421,000000,43.47,44.42,42.54,43,2574109,0
+IONS.US,D,20220422,000000,42.38,43.205,41.46,41.73,1272990,0
+IONS.US,D,20220425,000000,41.41,42.38,40.49,42.34,824420,0
+IONS.US,D,20220426,000000,42.29,42.32,40.03,40.12,854634,0
+IONS.US,D,20220427,000000,40.31,40.785,39.72,39.86,735549,0
+IONS.US,D,20220428,000000,40.13,40.42,38.52,39.55,789862,0
+IONS.US,D,20220429,000000,38.5,38.81,36.58,36.76,1715921,0
+IONS.US,D,20220502,000000,36.61,38.41,36.55,38.37,1083485,0
+IONS.US,D,20220503,000000,38.27,38.735,37.79,38.5,741577,0
+IONS.US,D,20220504,000000,38.73,39.75,37.39,39.58,809154,0
+IONS.US,D,20220505,000000,39.58,39.58,37.47,38.05,914919,0
+IONS.US,D,20220506,000000,37.29,37.65,36.08,36.3,942674,0
+IONS.US,D,20220509,000000,35.34,35.52,31.46,31.71,1635327,0
+IONS.US,D,20220510,000000,32.75,34.46,32.6001,34.15,1760283,0
+IONS.US,D,20220511,000000,33.72,34.91,32.79,33.03,1609923,0
+IONS.US,D,20220512,000000,32.62,35.13,32.62,35.12,1468040,0
+IONS.US,D,20220513,000000,35.71,36.66,35.12,36.08,910700,0
+IONS.US,D,20220516,000000,36.06,37.08,35.88,36.6,592808,0
+IONS.US,D,20220517,000000,37.33,38.91,37.12,38.75,1130294,0
+IONS.US,D,20220518,000000,37.7,39.14,37.69,38.39,1150451,0
+IONS.US,D,20220519,000000,38.01,39.38,37.7,39.13,1163421,0
+IONS.US,D,20220520,000000,39.43,39.79,38.2023,39.49,767237,0
+IONS.US,D,20220523,000000,39.53,39.87,38.9,39.47,1328881,0
+IONS.US,D,20220524,000000,39.02,39.52,36.99,37.11,1089554,0
+IONS.US,D,20220525,000000,36.96,37.75,35.93,36.86,1604068,0
+IONS.US,D,20220526,000000,37.17,37.85,36.56,36.65,1619271,0
+IONS.US,D,20220527,000000,36.78,37.65,36.31,37.63,1619612,0
+IONS.US,D,20220531,000000,37.74,37.99,36.07,36.52,1026669,0
+IONS.US,D,20220601,000000,36.69,36.83,35.53,35.91,854472,0
+IONS.US,D,20220602,000000,35.89,36.06,35.02,35.86,677887,0
+IONS.US,D,20220603,000000,35.78,36.58,35.05,36.15,749760,0
+IONS.US,D,20220606,000000,36.35,36.76,33.76,34.02,863759,0
+IONS.US,D,20220607,000000,33.71,35.16,33.5,35.03,653474,0
+IONS.US,D,20220608,000000,35.03,35.69,34.74,35,952027,0
+IONS.US,D,20220609,000000,34.7,35.425,34.41,34.93,1035404,0
+IONS.US,D,20220610,000000,34.39,35.13,33.83,34.76,970814,0
+IONS.US,D,20220613,000000,34.08,34.125,32.965,33.5,1267576,0
+IONS.US,D,20220614,000000,33.71,33.77,32.805,33.51,984148,0
+IONS.US,D,20220615,000000,33.82,35.18,33.82,34.67,620909,0
+IONS.US,D,20220616,000000,34.1,34.64,33.21,33.73,704557,0
+IONS.US,D,20220617,000000,34.06,36.01,33.83,35.26,1396830,0
+IONS.US,D,20220621,000000,36.01,38.15,35.97,37.41,1246493,0
+IONS.US,D,20220622,000000,36.84,37.96,36.646,37.24,937703,0
+IONS.US,D,20220623,000000,37.64,39.15,37.44,39.02,918706,0
+IONS.US,D,20220624,000000,39.27,39.51,37.64,39.25,1498923,0
+IONS.US,D,20220627,000000,39.33,39.61,38.53,39.34,823790,0
+IONS.US,D,20220628,000000,39.64,39.83,37.81,37.97,718746,0
+IONS.US,D,20220629,000000,37.9,38.37,37.24,37.56,754166,0
+IONS.US,D,20220630,000000,37,37.76,36.68,37.02,774327,0
+IONS.US,D,20220701,000000,37.25,38.29,37.1,38.06,770060,0
+IONS.US,D,20220705,000000,37.37,38,35.95,37.85,1264509,0
+IONS.US,D,20220706,000000,38.04,38.94,36.68,36.81,1306962,0
+IONS.US,D,20220707,000000,36.76,37.6,36.49,36.77,1078850,0
+IONS.US,D,20220708,000000,36.34,37.25,36.07,37.15,919418,0
+IONS.US,D,20220711,000000,36.67,37.14,36.47,36.54,794486,0
+IONS.US,D,20220712,000000,36.58,37.095,35.96,37,877931,0
+IONS.US,D,20220713,000000,36.77,37.86,36.4888,37.65,902063,0
+IONS.US,D,20220714,000000,37.03,37.46,36.87,37.11,570082,0
+IONS.US,D,20220715,000000,37.61,39.35,37.1,39.31,1207755,0
+IONS.US,D,20220718,000000,40.04,40.34,38.6017,38.74,765869,0
+IONS.US,D,20220719,000000,39.6,39.98,38.95,39.28,624559,0
+IONS.US,D,20220720,000000,39.12,39.77,38.65,39.01,669155,0
+IONS.US,D,20220721,000000,38.81,39.31,38.69,39,595022,0
+IONS.US,D,20220722,000000,39.28,39.5,38,38.1,837498,0
+IONS.US,D,20220725,000000,38.03,38.52,37.54,38.32,635295,0
+IONS.US,D,20220726,000000,39.07,39.15,37.96,38.05,726700,0
+IONS.US,D,20220727,000000,38.18,38.78,37.73,38.64,547245,0
+IONS.US,D,20220728,000000,39.38,39.42,38,38.99,569053,0
+IONS.US,D,20220729,000000,39.04,39.04,37.49,37.56,595614,0
+IONS.US,D,20220801,000000,37.5,38.16,37.37,37.49,502429,0
+IONS.US,D,20220802,000000,37.44,37.98,37.06,37.18,374549,0
+IONS.US,D,20220803,000000,39.22,43.03,39,41.02,2484458,0
+IONS.US,D,20220804,000000,41,43.84,41,43.29,1474829,0
+IONS.US,D,20220805,000000,43,45.95,42.83,45.7,1506640,0
+IONS.US,D,20220808,000000,45.81,46.12,44.68,45.71,1940966,0
+IONS.US,D,20220809,000000,45.14,46.15,42.88,44.26,1127314,0
+IONS.US,D,20220810,000000,44.73,46.14,43.8301,46.11,1057392,0
+IONS.US,D,20220811,000000,45.92,46.13,42.94,43.44,1109097,0
+IONS.US,D,20220812,000000,43.32,44.48,43,44.1,841444,0
+IONS.US,D,20220815,000000,44.06,44.63,43.79,44.41,671224,0
+IONS.US,D,20220816,000000,44.36,44.8,43.76,44.32,635625,0
+IONS.US,D,20220817,000000,43.92,44.645,43.44,43.88,722679,0
+IONS.US,D,20220818,000000,44.1,44.2299,43.065,44.04,504009,0
+IONS.US,D,20220819,000000,43.78,44.32,43.355,44,520361,0
+IONS.US,D,20220822,000000,43.63,44.73,43.59,44.02,609692,0
+IONS.US,D,20220823,000000,44,44.6,43.24,43.86,519424,0
+IONS.US,D,20220824,000000,44.17,45.41,43.615,44.75,756451,0
+IONS.US,D,20220825,000000,45.2,45.5,43.845,43.95,615781,0
+IONS.US,D,20220826,000000,43.777,43.85,42.16,42.35,884524,0
+IONS.US,D,20220829,000000,41.74,42.645,41.57,42,614976,0
+IONS.US,D,20220830,000000,42.27,42.53,41.61,41.83,734164,0
+IONS.US,D,20220831,000000,42.35,42.75,41.98,42.52,980255,0
+IONS.US,D,20220901,000000,42.41,43.5,42.15,43.46,803893,0
+IONS.US,D,20220902,000000,43.89,44.11,42.997,43.24,734977,0
+IONS.US,D,20220906,000000,43.45,43.45,41.4738,41.65,857514,0
+IONS.US,D,20220907,000000,41.88,43.73,41.29,43.45,1137501,0
+IONS.US,D,20220908,000000,43.43,44.625,43.19,44.27,920564,0
+IONS.US,D,20220909,000000,45.15,47.71,45.14,46.84,1593421,0
+IONS.US,D,20220912,000000,47.12,48.82,46.2001,48.66,1456087,0
+IONS.US,D,20220913,000000,47.2,48.21,46.151,46.25,1508448,0
+IONS.US,D,20220914,000000,46.63,47.5,45.89,47.41,1352467,0
+IONS.US,D,20220915,000000,47.39,48.57,47.23,47.49,1044005,0
+IONS.US,D,20220916,000000,46.74,46.79,45.28,46.33,1716299,0
+IONS.US,D,20220919,000000,46.12,46.76,45.9,46.74,851810,0
+IONS.US,D,20220920,000000,46.35,47.15,45.5,46.5,1737391,0
+IONS.US,D,20220921,000000,46.5,46.635,44.77,45.07,803033,0
+IONS.US,D,20220922,000000,45,45.26,44.02,44.97,762137,0
+IONS.US,D,20220923,000000,43.5,43.72,42.44,43.23,1665807,0
+IONS.US,D,20220926,000000,43.07,43.78,41.46,41.75,1325944,0
+IONS.US,D,20220927,000000,42.49,43.13,41.84,42.27,1182221,0
+IONS.US,D,20220928,000000,42.64,44.56,42.64,44.42,1382659,0
+IONS.US,D,20220929,000000,44.37,44.71,43.41,44.28,1520402,0
+IONS.US,D,20220930,000000,44.32,46.43,44.05,44.23,951450,0
+IONS.US,D,20221003,000000,44.59,45.17,43.63,44.99,1131061,0
+IONS.US,D,20221004,000000,45.41,46.52,45.41,46.19,1124134,0
+IONS.US,D,20221005,000000,45.86,46.18,44.65,45.98,1228479,0
+IONS.US,D,20221006,000000,45.88,46.22,45.19,45.6,550123,0
+IONS.US,D,20221007,000000,45.3,46.26,44.71,45.93,1047478,0
+IONS.US,D,20221010,000000,45.78,45.84,44.56,45.1,823497,0
+IONS.US,D,20221011,000000,45.24,46.36,43.89,45.56,848925,0
+IONS.US,D,20221012,000000,45.84,46.23,45.21,46.02,608389,0
+IONS.US,D,20221013,000000,45.36,46.295,44.59,45.67,543840,0
+IONS.US,D,20221014,000000,46.14,47.74,45.8832,46.36,1013240,0
+IONS.US,D,20221017,000000,46.81,47.57,45.61,46.52,2696560,0
+IONS.US,D,20221018,000000,46.97,47.21,45.63,46.2,1172727,0
+IONS.US,D,20221019,000000,45.56,45.765,44.01,44.47,796626,0
+IONS.US,D,20221020,000000,44.5,45.045,44.25,44.83,617663,0
+IONS.US,D,20221021,000000,45.0801,45.29,44.31,44.95,1125391,0
+IONS.US,D,20221024,000000,45.04,45.5058,44.02,44.75,1000688,0
+IONS.US,D,20221025,000000,44.86,45.6,44.28,44.32,1113359,0
+IONS.US,D,20221026,000000,44.45,45.27,43.66,44.35,703005,0
+IONS.US,D,20221027,000000,44.52,44.6,43.29,43.51,744056,0
+IONS.US,D,20221028,000000,43.59,44.88,42.9909,44.61,900318,0
+IONS.US,D,20221031,000000,44.56,44.74,43.99,44.2,608188,0
+IONS.US,D,20221101,000000,44.5,45.34,44.305,44.83,596524,0
+IONS.US,D,20221102,000000,44.44,45.97,44.35,44.68,636255,0
+IONS.US,D,20221103,000000,44.1,44.9,43.61,44.49,1020044,0
+IONS.US,D,20221104,000000,44.24,44.47,40.26,41.55,1892217,0
+IONS.US,D,20221107,000000,41.94,42.3399,40.86,41.61,927307,0
+IONS.US,D,20221108,000000,41.52,42.67,41.37,42.25,1149954,0
+IONS.US,D,20221109,000000,42.55,43.62,42.05,43.06,903575,0
+IONS.US,D,20221110,000000,44.48,45.78,43.56,45.47,1389894,0
+IONS.US,D,20221111,000000,45.22,45.75,42.51,43.25,1126902,0
+IONS.US,D,20221114,000000,43.4,45.17,43.39,44.04,1020868,0
+IONS.US,D,20221115,000000,44.71,45,43.48,43.52,1023301,0
+IONS.US,D,20221116,000000,43.72,44.11,42.66,42.69,872990,0
+IONS.US,D,20221117,000000,42.57,43.39,42.09,43.04,576563,0
+IONS.US,D,20221118,000000,43.39,44.36,42.96,43.09,690756,0
+IONS.US,D,20221121,000000,43.25,43.25,42.143,42.46,534623,0
+IONS.US,D,20221122,000000,42.5,42.99,42.05,42.2,922112,0
+IONS.US,D,20221123,000000,42.27,42.75,41.175,41.25,1981522,0
+IONS.US,D,20221125,000000,41.08,41.9,40.52,41.56,465328,0
+IONS.US,D,20221128,000000,41.37,41.83,40.21,40.33,871787,0
+IONS.US,D,20221129,000000,40.26,40.365,38.74,38.76,1015440,0
+IONS.US,D,20221130,000000,38.94,40.92,38.82,40.79,1571677,0
+IONS.US,D,20221201,000000,40.66,41.45,40.16,40.2,966487,0
+IONS.US,D,20221202,000000,39.93,40.38,39.57,40.32,1296590,0
+IONS.US,D,20221205,000000,40.19,40.43,38.78,38.98,1475565,0
+IONS.US,D,20221206,000000,38.58,38.9,37.99,38.03,1227343,0
+IONS.US,D,20221207,000000,38,38.8,37.75,38.2,1148051,0
+IONS.US,D,20221208,000000,38.38,38.73,37.69,38,1066171,0
+IONS.US,D,20221209,000000,37.9,38.11,37.35,37.5,780516,0
+IONS.US,D,20221212,000000,37.65,38.62,37.32,38.26,1039608,0
+IONS.US,D,20221213,000000,38.65,39.11,37.99,38.13,741818,0
+IONS.US,D,20221214,000000,38.06,38.5,37.66,38.3,1050772,0
+IONS.US,D,20221215,000000,38.08,38.25,37.55,38.2,1110155,0
+IONS.US,D,20221216,000000,38.06,38.745,37.61,38.66,1901933,0
+IONS.US,D,20221219,000000,38.59,38.59,37.6,37.96,1692381,0
+IONS.US,D,20221220,000000,38,39.18,37.7,38.92,1192788,0
+IONS.US,D,20221221,000000,38.23,39.4,38.23,38.82,1281014,0
+IONS.US,D,20221222,000000,38.68,38.918,38.19,38.73,683791,0
+IONS.US,D,20221223,000000,38.5,38.525,37.69,38.16,875243,0
+IONS.US,D,20221227,000000,38.3,38.3,36.9065,37.16,856228,0
+IONS.US,D,20221228,000000,37.27,37.51,36.69,37.12,782926,0
+IONS.US,D,20221229,000000,37.27,37.83,37.01,37.35,681976,0
+IONS.US,D,20221230,000000,37.16,37.77,36.79,37.77,1275360,0
+IONS.US,D,20230103,000000,37.95,37.95,37.14,37.58,1138510,0
+IONS.US,D,20230104,000000,37.54,39.38,37.33,39.25,1301142,0
+IONS.US,D,20230105,000000,38.92,40.24,38.92,40.12,1852894,0
+IONS.US,D,20230106,000000,40.4,40.915,39.545,40.52,1229901,0
+IONS.US,D,20230109,000000,40.45,40.79,37.13,37.25,2147443,0
+IONS.US,D,20230110,000000,37.03,38.59,37.03,38.31,1127098,0
+IONS.US,D,20230111,000000,38.21,38.52,37.555,37.95,1052395,0
+IONS.US,D,20230112,000000,37.85,39.04,37.6947,39.03,1263937,0
+IONS.US,D,20230113,000000,38.97,40.36,38.58,39.85,1478187,0
+IONS.US,D,20230117,000000,39.79,40.2,39.12,39.8,890711,0
+IONS.US,D,20230118,000000,39.7,40.24,39.155,39.82,1578937,0
+IONS.US,D,20230119,000000,39.75,40.795,39.57,40.58,1090673,0
+IONS.US,D,20230120,000000,40.65,40.94,40.06,40.76,1796753,0
+IONS.US,D,20230123,000000,40.65,40.6634,39.36,39.42,1020182,0
+IONS.US,D,20230124,000000,39.39,40.53,39.08,40.07,617045,0
+IONS.US,D,20230125,000000,40.02,40.58,39.59,39.75,948909,0
+IONS.US,D,20230126,000000,39.77,40,38.87,39.38,730275,0
+IONS.US,D,20230127,000000,39.43,40.2,39.15,40.02,487172,0
+IONS.US,D,20230130,000000,39.93,40.03,38.99,39.24,670620,0
+IONS.US,D,20230131,000000,39.33,40.02,39.33,39.87,454573,0
+IONS.US,D,20230201,000000,39.64,40.29,39.4,40.03,760811,0
+IONS.US,D,20230202,000000,40.01,41.23,39.68,41.2,1023247,0
+IONS.US,D,20230203,000000,41.05,41.73,40.835,40.92,593532,0
+IONS.US,D,20230206,000000,40.9,41.04,40.36,40.5,481174,0
+IONS.US,D,20230207,000000,40.47,41.01,39.94,40.97,584638,0
+IONS.US,D,20230208,000000,40.7,41,39.23,39.32,935746,0
+IONS.US,D,20230209,000000,39.62,40.26,39.16,39.36,676036,0
+IONS.US,D,20230210,000000,39.27,39.4,38.59,39,621681,0
+IONS.US,D,20230213,000000,39.04,39.75,38.6,39.67,522841,0
+IONS.US,D,20230214,000000,39.67,39.83,38.79,39.21,414830,0
+IONS.US,D,20230215,000000,38.98,39.07,38.34,38.58,728118,0
+IONS.US,D,20230216,000000,38.2,38.67,37.86,38.11,665408,0
+IONS.US,D,20230217,000000,38.17,38.62,37.8,38.6,761379,0
+IONS.US,D,20230221,000000,38.53,38.77,38.09,38.23,1009277,0
+IONS.US,D,20230222,000000,38.31,38.37,36.35,36.8,1448994,0
+IONS.US,D,20230223,000000,36.28,36.86,35.22,36.69,1312110,0
+IONS.US,D,20230224,000000,36.27,36.59,35.6,35.69,1129622,0
+IONS.US,D,20230227,000000,35.99,36.43,35.8,36.21,699570,0
+IONS.US,D,20230228,000000,36.03,36.61,35.5,35.9,1212067,0
+IONS.US,D,20230301,000000,35.9,36.35,35.76,35.95,575353,0
+IONS.US,D,20230302,000000,35.82,35.9,35.37,35.81,926517,0
+IONS.US,D,20230303,000000,36.04,36.72,35.7,36.6,615963,0
+IONS.US,D,20230306,000000,36.5,36.82,35.9,36.25,543869,0
+IONS.US,D,20230307,000000,36.49,36.49,35.62,35.66,487607,0
+IONS.US,D,20230308,000000,35.6,35.89,35.245,35.63,630616,0
+IONS.US,D,20230309,000000,35.83,35.9099,34.56,34.76,996841,0
+IONS.US,D,20230310,000000,34.73,34.78,33.64,33.96,765400,0
+IONS.US,D,20230313,000000,33.88,34.7,33.53,33.58,841441,0
+IONS.US,D,20230314,000000,33.88,33.97,33.275,33.76,969520,0
+IONS.US,D,20230315,000000,33.31,34.23,32.69,34.19,998813,0
+IONS.US,D,20230316,000000,34.09,35.03,33.64,35,839168,0
+IONS.US,D,20230317,000000,34.72,35.23,34.04,35.18,1446360,0
+IONS.US,D,20230320,000000,35.71,36.06,35.154,35.6,1173481,0
+IONS.US,D,20230321,000000,35.15,35.78,34.92,35.62,1077293,0
+IONS.US,D,20230322,000000,35.6,35.83,34.9,35.29,1320478,0
+IONS.US,D,20230323,000000,36.57,36.57,33.4,33.62,1556092,0
+IONS.US,D,20230324,000000,33.43,34.18,32.87,33.95,827228,0
+IONS.US,D,20230327,000000,34.14,34.37,33.55,33.72,1101380,0
+IONS.US,D,20230328,000000,33.54,34.36,33.32,34.29,894362,0
+IONS.US,D,20230329,000000,34.75,35.5,34.32,35.48,880272,0
+IONS.US,D,20230330,000000,35.51,35.77,34.41,34.89,649452,0
+IONS.US,D,20230331,000000,35.08,35.78,35.08,35.74,1091935,0
+IONS.US,D,20230403,000000,35.59,35.94,35.155,35.35,732647,0
+IONS.US,D,20230404,000000,35.35,35.36,34.68,35.35,1110865,0
+IONS.US,D,20230405,000000,35.5,36.715,35.14,36.59,1193953,0
+IONS.US,D,20230406,000000,36.7,37.32,36.405,37.27,921905,0
+IONS.US,D,20230410,000000,37.2,37.2,36.5,36.91,980280,0
+IONS.US,D,20230411,000000,36.99,37.31,36.743,37.23,638490,0
+IONS.US,D,20230412,000000,37.36,37.36,36.44,36.59,633871,0
+IONS.US,D,20230413,000000,36.5,37.78,36.28,37.56,950241,0
+IONS.US,D,20230414,000000,37.15,37.3984,36.625,37,750847,0
+IONS.US,D,20230417,000000,37.3,37.93,37.24,37.78,1017650,0
+IONS.US,D,20230418,000000,37.71,37.71,36.0942,36.38,1018123,0
+IONS.US,D,20230419,000000,36.22,36.9,36.22,36.73,760625,0
+IONS.US,D,20230420,000000,36.51,36.86,36.06,36.13,891965,0
+IONS.US,D,20230421,000000,36.23,37.13,35.9201,36.93,769183,0
+IONS.US,D,20230424,000000,37.07,37.07,35.36,35.72,941944,0
+IONS.US,D,20230425,000000,35.76,35.95,35.31,35.88,1004520,0
+IONS.US,D,20230426,000000,35.89,36.165,35.37,35.75,942719,0
+IONS.US,D,20230427,000000,35.72,35.72,34.95,35.25,975895,0
+IONS.US,D,20230428,000000,35.33,35.71,34.94,35.37,727756,0
+IONS.US,D,20230501,000000,35.28,36.03,35.05,35.68,760601,0
+IONS.US,D,20230502,000000,35.38,35.82,34.923,35.52,912870,0
+IONS.US,D,20230503,000000,36.2,36.52,34.48,34.73,1419065,0
+IONS.US,D,20230504,000000,35.02,36.18,34.32,35.98,996606,0
+IONS.US,D,20230505,000000,36.18,36.585,35.885,36.2,809906,0
+IONS.US,D,20230508,000000,36.09,36.26,35.12,35.18,880590,0
+IONS.US,D,20230509,000000,34.92,36.2,34.79,35.7,905630,0
+IONS.US,D,20230510,000000,36.06,36.8,35.3,35.83,844005,0
+IONS.US,D,20230511,000000,35.89,35.9,35.05,35.59,656506,0
+IONS.US,D,20230512,000000,35.74,35.76,35.36,35.51,575474,0
+IONS.US,D,20230515,000000,35.5,36.405,35.5,36.24,797305,0
+IONS.US,D,20230516,000000,35.84,36.06,34.985,35.99,990969,0
+IONS.US,D,20230517,000000,36.06,36.31,35.4401,36.3,1051000,0
+IONS.US,D,20230518,000000,36.26,36.73,35.92,36.63,1211941,0
+IONS.US,D,20230519,000000,36.83,39.345,36.37,39.19,1855106,0
+IONS.US,D,20230522,000000,39.17,40.83,39.1,40.71,1580209,0
+IONS.US,D,20230523,000000,40.93,43.55,40.93,42.28,2114049,0
+IONS.US,D,20230524,000000,42.2,42.54,41.2,41.28,1480911,0
+IONS.US,D,20230525,000000,41,41.615,38.98,39.17,1657149,0
+IONS.US,D,20230526,000000,39.2,40.86,38.84,40.74,1059745,0
+IONS.US,D,20230530,000000,40.64,41.66,40.06,40.55,1332269,0
+IONS.US,D,20230531,000000,40.59,41.25,40.145,40.9,1245655,0
+IONS.US,D,20230601,000000,41.32,43.055,40.86,42.94,1509543,0
+IONS.US,D,20230602,000000,43.26,43.4,41.17,41.75,959017,0
+IONS.US,D,20230605,000000,41.41,42.39,41.28,42.26,882725,0
+IONS.US,D,20230606,000000,42.43,43.39,42.31,43.33,856170,0
+IONS.US,D,20230607,000000,40.49,41.59,40.22,40.55,5551970,0
+IONS.US,D,20230608,000000,40.5,41.89,40.17,41.65,6509896,0
+IONS.US,D,20230609,000000,41.73,41.82,40.49,40.65,1453903,0
+IONS.US,D,20230612,000000,40.73,41.67,40.48,41.63,961871,0
+IONS.US,D,20230613,000000,41.7,42.22,41.47,41.89,1323123,0
+IONS.US,D,20230614,000000,41.96,42.015,40.62,40.82,1193323,0
+IONS.US,D,20230615,000000,40.81,41.78,40.47,41.69,1320517,0
+IONS.US,D,20230616,000000,41.91,41.99,40.96,41.02,1168738,0
+IONS.US,D,20230620,000000,40.88,41.86,40.555,41.07,1388292,0
+IONS.US,D,20230621,000000,40.99,41.43,40.49,41.27,1434284,0
+IONS.US,D,20230622,000000,41.26,42.19,40.94,41.2,1338916,0
+IONS.US,D,20230623,000000,40.98,40.98,39.58,39.64,1377229,0
+IONS.US,D,20230626,000000,39.725,39.725,39.01,39.1,910951,0
+IONS.US,D,20230627,000000,39.13,39.64,38.88,39.36,850503,0
+IONS.US,D,20230628,000000,39.23,40.87,38.95,40.85,1355556,0
+IONS.US,D,20230629,000000,40.85,41.715,40.64,41.11,1314709,0
+IONS.US,D,20230630,000000,41.47,41.6,40.835,41.03,769683,0
+IONS.US,D,20230703,000000,41.14,41.61,40.9,41.08,419757,0
+IONS.US,D,20230705,000000,41.11,42.21,41.02,42.19,617933,0
+IONS.US,D,20230706,000000,42.12,42.12,41.61,41.76,902080,0
+IONS.US,D,20230707,000000,41.73,42.59,41.6802,41.78,871123,0
+IONS.US,D,20230710,000000,41.81,42.37,41.44,41.78,1139787,0
+IONS.US,D,20230711,000000,41.74,42.15,41.43,42.1,618730,0
+IONS.US,D,20230712,000000,42.09,42.77,41.5,42.52,1184809,0
+IONS.US,D,20230713,000000,42.53,43.44,42.1,42.66,1258762,0
+IONS.US,D,20230714,000000,42.82,43,42.235,42.48,641264,0
+IONS.US,D,20230717,000000,42.77,43.875,42.13,42.2,1582354,0
+IONS.US,D,20230718,000000,42.19,42.72,41.96,42.08,1017832,0
+IONS.US,D,20230719,000000,42,42.48,41.46,42.03,1093203,0
+IONS.US,D,20230720,000000,42.01,42.03,40.78,40.96,1183023,0
+IONS.US,D,20230721,000000,41.19,41.34,40.64,40.65,2077109,0
+IONS.US,D,20230724,000000,40.62,40.72,39.18,39.24,976940,0
+IONS.US,D,20230725,000000,39.24,40.375,39.08,39.85,1714848,0
+IONS.US,D,20230726,000000,39.76,39.8,38.885,38.98,867086,0
+IONS.US,D,20230727,000000,39.11,39.16,38.26,38.5,1093041,0
+IONS.US,D,20230728,000000,38.71,39.81,38.5797,39.79,1424071,0
+IONS.US,D,20230731,000000,41.64,41.64,39.95,41.43,1619801,0
+IONS.US,D,20230801,000000,41.58,41.85,40.79,41.21,985440,0
+IONS.US,D,20230802,000000,41.01,41.135,40.345,40.41,721143,0
+IONS.US,D,20230803,000000,40.25,40.62,39.41,39.42,701469,0
+IONS.US,D,20230804,000000,39.56,39.75,39.29,39.74,600656,0
+IONS.US,D,20230807,000000,39.77,39.81,39.09,39.12,846358,0
+IONS.US,D,20230808,000000,39.29,39.77,39.05,39.55,807578,0
+IONS.US,D,20230809,000000,41.15,41.225,39.375,39.99,1071079,0
+IONS.US,D,20230810,000000,39.8,40.32,39.5,39.82,781231,0
+IONS.US,D,20230811,000000,39.54,40.37,39.41,40.22,542767,0
+IONS.US,D,20230814,000000,39.91,40.15,39.5,39.88,597041,0
+IONS.US,D,20230815,000000,39.83,40.345,39.71,40,842943,0
+IONS.US,D,20230816,000000,39.92,40.06,39.38,39.55,562289,0
+IONS.US,D,20230817,000000,39.86,39.86,39.09,39.13,958642,0
+IONS.US,D,20230818,000000,38.89,39.29,38.61,38.85,669501,0
+IONS.US,D,20230821,000000,38.88,39.44,38.73,39.2,408212,0
+IONS.US,D,20230822,000000,39.14,39.54,38.65,39.32,937987,0
+IONS.US,D,20230823,000000,39.38,40.03,39.38,39.72,861218,0
+IONS.US,D,20230824,000000,39.69,40.13,39.15,39.81,495958,0
+IONS.US,D,20230825,000000,39.81,40.48,39.39,40.32,462501,0
+IONS.US,D,20230828,000000,40.38,40.86,40.34,40.86,457124,0
+IONS.US,D,20230829,000000,40.86,41.5,40.45,41.06,483509,0
+IONS.US,D,20230830,000000,41.14,41.505,40.36,40.57,587763,0
+IONS.US,D,20230831,000000,40.63,40.74,40.18,40.27,666478,0
+IONS.US,D,20230901,000000,40.5,40.99,40.39,40.5,441757,0
+IONS.US,D,20230905,000000,40.42,40.42,39.28,39.34,1060783,0
+IONS.US,D,20230906,000000,39.48,39.91,39.08,39.79,661723,0
+IONS.US,D,20230907,000000,39.7,40.52,39.62,40.38,553796,0
+IONS.US,D,20230908,000000,40.64,41.96,40.48,41.21,1056389,0
+IONS.US,D,20230911,000000,41.11,41.77,40.4,41.29,759384,0
+IONS.US,D,20230912,000000,41.51,43.65,41.26,43.51,1250436,0
+IONS.US,D,20230913,000000,43.51,43.67,42.36,43.15,987682,0
+IONS.US,D,20230914,000000,43.55,44.505,43.33,43.64,1404443,0
+IONS.US,D,20230915,000000,43.39,43.54,42.45,42.91,1376417,0
+IONS.US,D,20230918,000000,43.05,43.08,42.315,42.93,973650,0
+IONS.US,D,20230919,000000,42.96,43.4613,42.59,42.98,645740,0
+IONS.US,D,20230920,000000,42.9,43.315,42.35,42.54,1117591,0
+IONS.US,D,20230921,000000,42.18,42.63,41.57,42.48,527367,0
+IONS.US,D,20230922,000000,42.65,43.07,42.1,42.71,704520,0
+IONS.US,D,20230925,000000,42.66,43.075,41.94,42.66,714418,0
+IONS.US,D,20230926,000000,43.94,46.54,43.55,46.28,2684448,0
+IONS.US,D,20230927,000000,46.74,47.715,45.96,47.13,2202207,0
+IONS.US,D,20230928,000000,46.87,47.2,46.03,46.26,1972651,0
+IONS.US,D,20230929,000000,47,47,45.22,45.36,1339177,0
+IONS.US,D,20231002,000000,45.23,45.39,43.04,43.43,1729982,0
+IONS.US,D,20231003,000000,43.39,43.475,41.84,43.39,1287331,0
+IONS.US,D,20231004,000000,43.37,44,43.07,43.67,1465922,0
+IONS.US,D,20231005,000000,43.45,46.95,43.45,46.85,1735616,0
+IONS.US,D,20231006,000000,46.7,47.15,46.25,46.39,1082285,0
+IONS.US,D,20231009,000000,46.2,46.585,45.81,46.44,870928,0
+IONS.US,D,20231010,000000,46.34,46.79,46.05,46.65,776286,0
+IONS.US,D,20231011,000000,46.99,47.1999,45.88,46.91,646198,0
+IONS.US,D,20231012,000000,46.8,47.02,45.85,46.1,856461,0
+IONS.US,D,20231013,000000,46.3,48.05,45.95,47.98,1345618,0
+IONS.US,D,20231016,000000,47.74,48.24,47.3225,48.14,1089250,0
+IONS.US,D,20231017,000000,47.97,48.75,47.9157,48.51,1123013,0
+IONS.US,D,20231018,000000,48.31,48.525,45.89,45.98,1737610,0
+IONS.US,D,20231019,000000,46.12,47.53,45.62,46.56,1283657,0
+IONS.US,D,20231020,000000,46.42,46.87,46.015,46.16,1189061,0
+IONS.US,D,20231023,000000,46.68,47.47,45.78,45.79,1170532,0
+IONS.US,D,20231024,000000,45.93,46.58,45.88,46.28,755076,0
+IONS.US,D,20231025,000000,45.85,46.32,44.225,44.37,986666,0
+IONS.US,D,20231026,000000,44.59,45.91,44.0101,45.63,810609,0
+IONS.US,D,20231027,000000,45.67,45.67,43.95,44.05,809928,0
+IONS.US,D,20231030,000000,43.98,44.675,43.95,44,595745,0
+IONS.US,D,20231031,000000,43.83,44.41,43.4,44.27,782239,0
+IONS.US,D,20231101,000000,44.555,45.505,44.16,45.26,1087540,0
+IONS.US,D,20231102,000000,46.04,46.12,43.43,43.73,1146020,0
+IONS.US,D,20231103,000000,44.35,47.65,43.96,47.19,1692442,0
+IONS.US,D,20231106,000000,47.15,47.2,45.87,46.29,1160318,0
+IONS.US,D,20231107,000000,46.52,48.15,45.68,47.71,1085543,0
+IONS.US,D,20231108,000000,47.73,47.73,45.85,47.09,1179580,0
+IONS.US,D,20231109,000000,47.07,47.405,45.81,47.31,1347682,0
+IONS.US,D,20231110,000000,47.56,47.74,45.735,46.36,1059989,0
+IONS.US,D,20231113,000000,46.03,47.25,45.19,47.04,770588,0
+IONS.US,D,20231114,000000,48,49.24,47.81,49.15,1480336,0
+IONS.US,D,20231115,000000,49.11,50.39,49.075,49.77,1784882,0
+IONS.US,D,20231116,000000,49.88,49.88,48.085,48.54,902048,0
+IONS.US,D,20231117,000000,48.86,49.53,48.67,48.97,1185548,0
+IONS.US,D,20231120,000000,49.03,50.06,48.95,49.67,761928,0
+IONS.US,D,20231121,000000,49.3,49.85,49.03,49.04,592227,0
+IONS.US,D,20231122,000000,49.41,49.61,48.82,49.58,440890,0
+IONS.US,D,20231124,000000,49.53,50.39,49.53,49.83,240102,0
+IONS.US,D,20231127,000000,49.53,49.9,48.76,49.7,764904,0
+IONS.US,D,20231128,000000,49.48,49.48,48.055,48.34,835353,0
+IONS.US,D,20231129,000000,48.4,49.74,48.05,49.41,1133022,0
+IONS.US,D,20231130,000000,49.74,50.595,49.01,49.47,1184554,0
+IONS.US,D,20231201,000000,49.32,51.8899,48.7,51.63,1656651,0
+IONS.US,D,20231204,000000,51.41,51.59,50.6,51.46,1080515,0
+IONS.US,D,20231205,000000,51.09,51.09,49.755,50,1567321,0
+IONS.US,D,20231206,000000,50.09,50.47,49.72,49.94,1191270,0
+IONS.US,D,20231207,000000,50.12,50.12,49.33,49.47,715887,0
+IONS.US,D,20231208,000000,49.33,49.46,48.51,48.69,742018,0
+IONS.US,D,20231211,000000,48.72,49.2,47.93,49.18,772340,0
+IONS.US,D,20231212,000000,49.36,49.48,48.425,49.46,970920,0
+IONS.US,D,20231213,000000,49.35,49.95,48.49,49.13,1649334,0
+IONS.US,D,20231214,000000,49.51,50.93,48.35,49.82,1576601,0
+IONS.US,D,20231215,000000,50.12,51.13,49.27,49.7,1957977,0
+IONS.US,D,20231218,000000,49.29,50.88,49.2,50.71,985461,0
+IONS.US,D,20231219,000000,50.9,51,49.575,50.31,1287336,0
+IONS.US,D,20231220,000000,50.17,50.43,48.26,48.33,1308977,0
+IONS.US,D,20231221,000000,48.83,49.88,48.8,49.11,837423,0
+IONS.US,D,20231222,000000,49.81,51.74,49.55,51.19,1545546,0
+IONS.US,D,20231226,000000,51.63,52.27,51.17,51.3,779030,0
+IONS.US,D,20231227,000000,51.31,51.43,49.95,50.16,943956,0
+IONS.US,D,20231228,000000,50.25,50.51,49.71,50.5,1134734,0
+IONS.US,D,20231229,000000,50.13,50.63,49.635,50.59,1104389,0
+IONS.US,D,20240102,000000,51.41,54.18,51.41,52.87,2098174,0
+IONS.US,D,20240103,000000,52.49,52.78,51.55,51.59,1646209,0
+IONS.US,D,20240104,000000,51.58,52.245,50.64,51.48,1269906,0
+IONS.US,D,20240105,000000,50.9,50.9,50.05,50.7,1015483,0
+IONS.US,D,20240108,000000,50.55,52.37,49.82,52.32,1037798,0
+IONS.US,D,20240109,000000,52.27,52.95,51.59,52.88,1007648,0
+IONS.US,D,20240110,000000,52.83,53.43,52.085,52.21,781226,0
+IONS.US,D,20240111,000000,51.86,53.64,51.21,53.55,1197659,0
+IONS.US,D,20240112,000000,53.68,54.4446,53.09,53.54,860400,0
+IONS.US,D,20240116,000000,52.44,53.165,50.615,51.03,1592998,0
+IONS.US,D,20240117,000000,50.5,51.31,50.06,51.29,1852014,0
+IONS.US,D,20240118,000000,51.3,51.4,50.07,50.65,1219952,0
+IONS.US,D,20240119,000000,50.3,51.26,49.87,50.98,3070901,0
+IONS.US,D,20240122,000000,51.26,51.8299,50.69,51.01,1441653,0
+IONS.US,D,20240123,000000,51.31,51.81,50.02,51.81,1000018,0
+IONS.US,D,20240124,000000,51.83,51.83,50.09,50.6,1042220,0
+IONS.US,D,20240125,000000,50.79,51.98,50.75,51.58,992488,0
+IONS.US,D,20240126,000000,51.8,51.94,51.21,51.49,964340,0
+IONS.US,D,20240129,000000,51.47,52.18,50.71,52.01,720550,0
+IONS.US,D,20240130,000000,51.72,51.98,50.905,51.9,962749,0
+IONS.US,D,20240131,000000,51.96,52.49,51.29,51.39,981636,0
+IONS.US,D,20240201,000000,51.71,51.71,50.7,50.97,611220,0
+IONS.US,D,20240202,000000,50.31,50.59,49.2,49.75,901270,0
+IONS.US,D,20240205,000000,49.43,49.655,48.65,49.43,897739,0
+IONS.US,D,20240206,000000,49.25,49.68,48.775,49.12,1220629,0
+IONS.US,D,20240207,000000,49.13,49.61,48.66,49.54,610772,0
+IONS.US,D,20240208,000000,49.64,50.32,49.6,49.98,672663,0
+IONS.US,D,20240209,000000,50.02,51.98,49.86,51.4,787862,0
+IONS.US,D,20240212,000000,50.94,51.865,50.26,50.38,951474,0
+IONS.US,D,20240213,000000,49.3,49.55,48.41,48.61,1067026,0
+IONS.US,D,20240214,000000,48.87,49.32,48.41,49.07,758320,0
+IONS.US,D,20240215,000000,48.32,49.845,44.96,45.28,2914022,0
+IONS.US,D,20240216,000000,45.02,45.78,44.4,44.43,2106144,0
+IONS.US,D,20240220,000000,44.4,45.18,43.92,44.35,1999593,0
+IONS.US,D,20240221,000000,45.92,46.23,43.2,43.53,2095188,0
+IONS.US,D,20240222,000000,43.54,44.53,43.245,43.98,1350827,0
+IONS.US,D,20240223,000000,44.09,45.39,44.02,45.36,1703954,0
+IONS.US,D,20240226,000000,45.43,46.4,45.14,46.1,1420239,0
+IONS.US,D,20240227,000000,46.36,47.63,46.06,47.41,1921744,0
+IONS.US,D,20240228,000000,47.13,47.66,46.48,46.54,1141804,0
+IONS.US,D,20240229,000000,46.92,47.075,45.16,45.21,1230993,0
+IONS.US,D,20240301,000000,45.16,46.1,44.91,45.46,1495722,0
+IONS.US,D,20240304,000000,45.47,45.505,44.44,44.87,1224613,0
+IONS.US,D,20240305,000000,44.78,45.15,44.02,44.19,814318,0
+IONS.US,D,20240306,000000,44.21,44.795,43.87,44.29,977739,0
+IONS.US,D,20240307,000000,44.6,45,43.76,44.67,995611,0
+IONS.US,D,20240308,000000,45.24,45.43,43.91,43.99,1060066,0
+IONS.US,D,20240311,000000,43.97,44.64,43.16,43.26,974820,0
+IONS.US,D,20240312,000000,43.28,43.39,42.86,43.17,798887,0
+IONS.US,D,20240313,000000,43.47,43.95,42.79,43.16,1110600,0
+IONS.US,D,20240314,000000,42.99,43.12,41.68,42.18,1324844,0
+IONS.US,D,20240315,000000,42.03,42.62,41.86,42.55,1251368,0
+IONS.US,D,20240318,000000,42.58,42.775,41.97,42.03,968336,0
+IONS.US,D,20240319,000000,41.89,42.68,41.89,42.16,1011543,0
+IONS.US,D,20240320,000000,42,42.8,41.6001,42.78,542063,0
+IONS.US,D,20240321,000000,43,43.97,42.64,42.75,691454,0
+IONS.US,D,20240322,000000,42.56,42.93,42.33,42.72,752497,0
+IONS.US,D,20240325,000000,42.66,43.99,42.66,43.91,875159,0
+IONS.US,D,20240326,000000,44.35,44.75,43.59,44.11,935555,0
+IONS.US,D,20240327,000000,44.56,44.85,43.83,44.66,886196,0
+IONS.US,D,20240328,000000,44.95,44.95,43.32,43.35,1998960,0
+IONS.US,D,20240401,000000,43.31,44.08,42.88,43.94,699355,0
+IONS.US,D,20240402,000000,43.51,43.81,42.64,43,906989,0
+IONS.US,D,20240403,000000,42.73,43.83,42.68,43.78,1457126,0
+IONS.US,D,20240404,000000,43.96,44.07,42.81,42.83,1103689,0
+IONS.US,D,20240405,000000,42.63,43.38,42.21,43.22,596959,0
+IONS.US,D,20240408,000000,42.25,43.44,42.21,42.24,868857,0
+IONS.US,D,20240409,000000,42.69,43.04,42.5,42.83,847529,0
+IONS.US,D,20240410,000000,43.29,43.38,42.48,42.94,825859,0
+IONS.US,D,20240411,000000,43.1,43.2983,42.05,42.5,869815,0
+IONS.US,D,20240412,000000,42.35,42.55,41.47,41.74,829857,0
+IONS.US,D,20240415,000000,41.73,42.05,41.26,41.55,789558,0
+IONS.US,D,20240416,000000,41.55,42.01,41.42,41.54,1101462,0
+IONS.US,D,20240417,000000,41.37,41.6,40.76,40.91,1176174,0
+IONS.US,D,20240418,000000,41,41.53,40.77,40.81,990649,0
+IONS.US,D,20240419,000000,40.88,41.155,40.385,40.68,843469,0
+IONS.US,D,20240422,000000,40.84,41.83,40.575,41.07,705230,0
+IONS.US,D,20240423,000000,41.28,42.25,40.9,41.84,631237,0
+IONS.US,D,20240424,000000,41.97,42.72,41.59,42.45,731441,0
+IONS.US,D,20240425,000000,42.54,42.725,41.58,41.84,1142810,0
+IONS.US,D,20240426,000000,41.75,42.275,41.36,41.59,556093,0
+IONS.US,D,20240429,000000,41.73,42.37,41.63,41.99,709859,0
+IONS.US,D,20240430,000000,41.78,42.06,41.23,41.26,843391,0
+IONS.US,D,20240501,000000,41.29,43.6,41.05,43.01,1066646,0
+IONS.US,D,20240502,000000,43.15,43.62,42.62,43.09,666268,0
+IONS.US,D,20240503,000000,43.54,43.76,41.93,41.97,1375102,0
+IONS.US,D,20240506,000000,41.87,42.49,41.655,42.28,928265,0
+IONS.US,D,20240507,000000,40.96,42.22,40.76,40.93,1211831,0
+IONS.US,D,20240508,000000,40.57,40.82,40.06,40.16,1527136,0
+IONS.US,D,20240509,000000,40.16,40.18,39.31,39.47,1300598,0
+IONS.US,D,20240510,000000,39.62,39.78,38.8,39.08,895065,0
+IONS.US,D,20240513,000000,39.23,39.34,38.5668,38.8,1045266,0
+IONS.US,D,20240514,000000,38.89,39.4,38.26,38.27,983112,0
+IONS.US,D,20240515,000000,38.78,39.78,38.595,39.21,1256373,0
+IONS.US,D,20240516,000000,39,39.22,36.75,37.62,3313938,0
+IONS.US,D,20240517,000000,37.55,37.655,36.5599,37.31,1363052,0
+IONS.US,D,20240520,000000,37.3,38.8,37.06,38.72,1272842,0
+IONS.US,D,20240521,000000,38.72,39.36,37.09,37.37,1980886,0
+IONS.US,D,20240522,000000,37.35,38.07,36.84,38,1231261,0
+IONS.US,D,20240523,000000,37.04,38.36,36.98,38,1319898,0
+IONS.US,D,20240524,000000,38.11,38.39,37.19,37.28,676253,0
+IONS.US,D,20240528,000000,37.59,37.8,37.25,37.64,575806,0
+IONS.US,D,20240529,000000,37.25,37.47,36.26,36.45,1103662,0
+IONS.US,D,20240530,000000,36.5,36.98,36.25,36.55,891459,0
+IONS.US,D,20240531,000000,36.55,38.07,35.95,37.57,1396671,0
+IONS.US,D,20240603,000000,38.17,39.48,37.925,38.77,1150116,0
+IONS.US,D,20240604,000000,38.63,40.085,38.34,40.05,966923,0
+IONS.US,D,20240605,000000,40.06,40.5099,39.58,39.87,870510,0
+IONS.US,D,20240606,000000,39.84,40.35,39.46,39.87,536365,0
+IONS.US,D,20240607,000000,39.59,39.635,38.77,38.95,665333,0
+IONS.US,D,20240610,000000,38.95,39.83,38.09,39.79,897616,0
+IONS.US,D,20240611,000000,39.64,40.235,39.255,39.69,857905,0
+IONS.US,D,20240612,000000,40.31,41.798,39.965,41.5,1280318,0
+IONS.US,D,20240613,000000,41.27,41.48,40.74,41.12,861497,0
+IONS.US,D,20240614,000000,41.18,41.31,40.43,40.65,1392008,0
+IONS.US,D,20240617,000000,40.35,40.96,40.13,40.76,795265,0
+IONS.US,D,20240618,000000,40.86,41.31,40.41,40.64,950524,0
+IONS.US,D,20240620,000000,40.41,41,40.15,40.81,835632,0
+IONS.US,D,20240621,000000,41.01,42.13,40.8279,41.83,1710423,0
+IONS.US,D,20240624,000000,43.75,44.81,41.74,44.68,4717222,0
+IONS.US,D,20240625,000000,44.7,47.84,44.36,47,2670767,0
+IONS.US,D,20240626,000000,46.77,47.85,46.53,47.7,2531312,0
+IONS.US,D,20240627,000000,47.81,47.86,47,47.23,1982856,0
+IONS.US,D,20240628,000000,47.23,47.72,47,47.66,2626198,0
+IONS.US,D,20240701,000000,47.775,48.61,46.14,47.11,2448592,0
+IONS.US,D,20240702,000000,47.03,47.43,44.81,45.14,1720305,0
+IONS.US,D,20240703,000000,44.87,45.85,44.345,45.6,1069934,0
+IONS.US,D,20240705,000000,45.54,46.34,45.35,46.09,624741,0
+IONS.US,D,20240708,000000,46.37,47.35,45.425,47.24,1072157,0
+IONS.US,D,20240709,000000,47.06,47.255,46.59,47.04,1027952,0
+IONS.US,D,20240710,000000,47.27,48.14,46.82,47.85,886869,0
+IONS.US,D,20240711,000000,48.5,49.48,47.2,47.31,1830163,0
+IONS.US,D,20240712,000000,47.33,48.24,46.84,48,1597704,0
+IONS.US,D,20240715,000000,47.87,48.1,46.76,47.57,888773,0
+IONS.US,D,20240716,000000,49.36,50.71,48.62,49.84,1962970,0
+IONS.US,D,20240717,000000,49.41,49.66,47.72,47.96,1222495,0
+IONS.US,D,20240718,000000,48.06,48.82,46.58,47.33,1133696,0
+IONS.US,D,20240719,000000,47.5,49.13,47.19,47.82,1090260,0
+IONS.US,D,20240722,000000,49,51.72,49,50.61,1791670,0
+IONS.US,D,20240723,000000,50.76,51.25,49.34,50.43,1385120,0
+IONS.US,D,20240724,000000,50.68,51,50.08,50.74,1664818,0
+IONS.US,D,20240725,000000,50.92,52.31,50.37,51.86,1751046,0
+IONS.US,D,20240726,000000,52.18,52.34,51.04,51.45,766354,0
+IONS.US,D,20240729,000000,51.54,51.54,49.86,50.24,976586,0
+IONS.US,D,20240730,000000,50.33,50.7113,49.315,49.78,1133987,0
+IONS.US,D,20240731,000000,49.79,50.9,49.38,49.46,1081902,0
+IONS.US,D,20240801,000000,49.88,51.62,48.87,51.32,1502995,0
+IONS.US,D,20240802,000000,49.44,49.99,48.46,49.13,1352517,0
+IONS.US,D,20240805,000000,47.13,48.55,46.24,47,1280762,0
+IONS.US,D,20240806,000000,46.85,47.58,46.36,47.03,2627408,0
+IONS.US,D,20240807,000000,47.8,47.98,46.39,46.81,694207,0
+IONS.US,D,20240808,000000,47.49,47.625,46.59,47.51,915034,0
+IONS.US,D,20240809,000000,47.5,47.58,46.35,46.55,782704,0
+IONS.US,D,20240812,000000,46.57,47.6,46.39,47.06,527999,0
+IONS.US,D,20240813,000000,47.12,47.82,46.52,46.91,791116,0
+IONS.US,D,20240814,000000,47.01,47.15,46.51,46.85,1633360,0
+IONS.US,D,20240815,000000,47.37,47.58,46.51,46.665,515123,0
+IONS.US,D,20240816,000000,46.5,46.99,46.22,46.46,543218,0
+IONS.US,D,20240819,000000,46.51,47.66,46.22,47.64,877005,0
+IONS.US,D,20240820,000000,47.59,47.84,47.24,47.33,624429,0
+IONS.US,D,20240821,000000,47.41,48.5,47.41,48.18,720928,0
+IONS.US,D,20240822,000000,48.16,48.39,47.35,47.54,630779,0
+IONS.US,D,20240823,000000,48,48,46.78,46.92,773512,0
+IONS.US,D,20240826,000000,47.16,47.19,46.6,46.8,711168,0
+IONS.US,D,20240827,000000,46.81,48.41,46.39,48.35,923887,0
+IONS.US,D,20240828,000000,48.04,49.49,47.8625,49.25,940075,0
+IONS.US,D,20240829,000000,49.4,50.37,49.035,49.9,1279080,0
+IONS.US,D,20240830,000000,50,50.43,47.325,47.68,2110450,0
+IONS.US,D,20240903,000000,47.5,48.41,46.43,47.31,1518586,0
+IONS.US,D,20240904,000000,46.9,47.775,46.61,47.65,1351946,0
+IONS.US,D,20240905,000000,47.69,48.35,47.355,48.15,845333,0
+IONS.US,D,20240906,000000,48.15,48.56,46.26,46.89,1334949,0
+IONS.US,D,20240909,000000,46.51,49.08,46.5,48.33,1828778,0
+IONS.US,D,20240910,000000,44.49,44.6,42.115,42.39,11521937,0
+IONS.US,D,20240911,000000,42.45,42.68,41.86,42.53,2517199,0
+IONS.US,D,20240912,000000,42.35,42.65,40.76,41.02,4597036,0
+IONS.US,D,20240913,000000,41.02,42.86,41.02,42.19,2232448,0
+IONS.US,D,20240916,000000,42.07,42.35,40.5,40.7,2048533,0
+IONS.US,D,20240917,000000,40.91,41.89,40.66,41.51,1474751,0
+IONS.US,D,20240918,000000,41.51,43,41.19,42.36,1485014,0
+IONS.US,D,20240919,000000,42.88,43.5,42.38,42.74,1655515,0
+IONS.US,D,20240920,000000,42.7,43.11,42.37,42.76,2566874,0
+IONS.US,D,20240923,000000,42.72,42.83,41.54,41.83,1582246,0
+IONS.US,D,20240924,000000,41.58,41.85,40.68,41,2565658,0
+IONS.US,D,20240925,000000,41.12,41.41,40.73,40.99,996817,0
+IONS.US,D,20240926,000000,41.16,41.36,40.69,41.1,1678524,0
+IONS.US,D,20240927,000000,41.25,41.645,40.84,40.85,2338028,0
+IONS.US,D,20240930,000000,40.76,40.88,39.48,40.06,1895421,0
+IONS.US,D,20241001,000000,40,40.01,39,39.07,1688624,0
+IONS.US,D,20241002,000000,38.9,39.92,38.46,39.38,1556261,0
+IONS.US,D,20241003,000000,39.03,39.33,37.79,37.81,2300987,0
+IONS.US,D,20241004,000000,37.79,38.02,37.12,37.91,1301337,0
+IONS.US,D,20241007,000000,37.74,38.06,37.57,37.86,1579297,0
+IONS.US,D,20241008,000000,37.83,38.06,37.33,37.8,1454832,0
+IONS.US,D,20241009,000000,38.12,38.52,37.6101,38.06,1402786,0
+IONS.US,D,20241010,000000,37.59,38.06,37,37.95,1238279,0
+IONS.US,D,20241011,000000,38.08,38.98,37.63,38.44,1264921,0
+IONS.US,D,20241014,000000,38.37,38.745,38.28,38.63,949495,0
+IONS.US,D,20241015,000000,38.69,38.955,37.83,37.84,1060407,0
+IONS.US,D,20241016,000000,37.83,39.35,37.65,39.16,2114638,0
+IONS.US,D,20241017,000000,39.07,39.29,38.47,38.49,1891364,0
+IONS.US,D,20241018,000000,38.56,39.72,38.56,39.68,1343149,0
+IONS.US,D,20241021,000000,39.41,39.55,38.36,39,1643327,0
+IONS.US,D,20241022,000000,38.9,39.075,38.53,38.68,881357,0
+IONS.US,D,20241023,000000,38.83,38.8967,38.32,38.42,1054467,0
+IONS.US,D,20241024,000000,38.5,38.95,38.4,38.77,859788,0
+IONS.US,D,20241025,000000,38.99,39.72,38.87,39.19,1036060,0
+IONS.US,D,20241028,000000,39.31,40.41,39.21,40.36,1000037,0
+IONS.US,D,20241029,000000,40.31,40.58,39.34,39.71,1182675,0
+IONS.US,D,20241030,000000,39.37,40.115,38.9502,39.26,748661,0
+IONS.US,D,20241031,000000,39.13,39.13,38.26,38.39,910036,0
+IONS.US,D,20241101,000000,38.6,39.02,38.19,38.76,739908,0
+IONS.US,D,20241104,000000,38.64,38.89,38.2508,38.44,1190432,0
+IONS.US,D,20241105,000000,38.01,39.2,37.5338,38.8,1273566,0
+IONS.US,D,20241106,000000,39.95,39.96,37.18,39.04,1728516,0
+IONS.US,D,20241107,000000,39.5,39.795,38.16,38.46,986009,0
+IONS.US,D,20241108,000000,38.56,39.58,38.5,39.19,1019401,0
+IONS.US,D,20241111,000000,39.44,40.065,38.81,38.88,825818,0
+IONS.US,D,20241112,000000,38.5,38.77,37.6,37.77,937006,0
+IONS.US,D,20241113,000000,37.82,38.42,37.51,37.78,914175,0
+IONS.US,D,20241114,000000,37.5,37.78,36.78,37.23,1921178,0
+IONS.US,D,20241115,000000,37.25,37.29,34.24,34.34,1801968,0
+IONS.US,D,20241118,000000,34.33,34.79,33.63,33.73,1722242,0
+IONS.US,D,20241119,000000,33.79,34.42,33.33,33.75,1526466,0
+IONS.US,D,20241120,000000,33.85,35.6,33.53,35.4,2223243,0
+IONS.US,D,20241121,000000,35.62,35.65,33.63,33.94,1954500,0
+IONS.US,D,20241122,000000,33.92,34.76,33.92,34.01,2422690,0
+IONS.US,D,20241125,000000,34.57,36.38,34.545,35.46,2076846,0
+IONS.US,D,20241126,000000,35.49,36.005,35.03,35.37,1341157,0
+IONS.US,D,20241127,000000,35.4,36.41,35,35.9,977187,0
+IONS.US,D,20241129,000000,35.76,36.35,35.66,35.73,622388,0
+IONS.US,D,20241202,000000,35.98,36.39,35.55,36.1,1458998,0
+IONS.US,D,20241203,000000,35.75,36.07,35.2,35.81,1341877,0
+IONS.US,D,20241204,000000,35.71,37.2,35.44,37.15,1373982,0
+IONS.US,D,20241205,000000,37.1,37.69,35.85,36.75,1488104,0
+IONS.US,D,20241206,000000,37,39.17,36.769,38.11,1817050,0
+IONS.US,D,20241209,000000,38.82,40.1,38.52,38.58,1868345,0
+IONS.US,D,20241210,000000,38.59,39.08,37.93,38.26,1042395,0
+IONS.US,D,20241211,000000,38.46,38.6799,37.54,37.99,1078119,0
+IONS.US,D,20241212,000000,38,38.1708,36.84,37.01,1464665,0
+IONS.US,D,20241213,000000,37.2,37.37,36.52,36.61,1070411,0
+IONS.US,D,20241216,000000,36.67,38.9,36.39,38.1,3063553,0
+IONS.US,D,20241217,000000,38.01,38.32,37.245,37.68,1408760,0
+IONS.US,D,20241218,000000,37.62,37.89,35.8,36.25,1653880,0
+IONS.US,D,20241219,000000,36.71,36.91,35.43,35.59,1894499,0
+IONS.US,D,20241220,000000,35.86,36.4,35.05,35.63,4063354,0
+IONS.US,D,20241223,000000,36.05,36.75,35.55,36.08,1816095,0
+IONS.US,D,20241224,000000,35.92,36.748,35.65,36.53,502728,0
+IONS.US,D,20241226,000000,36.2,36.62,35.86,36.33,1005942,0
+IONS.US,D,20241227,000000,36.51,36.96,35.88,35.91,1004579,0
+IONS.US,D,20241230,000000,35.5,35.8,34.85,34.92,1184918,0
+IONS.US,D,20241231,000000,35.22,35.71,34.88,34.96,1080458,0
+IONS.US,D,20250102,000000,35.33,35.475,34.1575,34.69,1921115,0
+IONS.US,D,20250103,000000,34.8,35.2663,34.7,34.81,756633,0
+IONS.US,D,20250106,000000,34.9,35.15,33.92,34.1,1136870,0
+IONS.US,D,20250107,000000,33.95,35.45,33.95,34.97,1490292,0
+IONS.US,D,20250108,000000,34.76,34.76,34.02,34.1,759290,0
+IONS.US,D,20250110,000000,33.66,33.77,33.15,33.46,1171888,0
+IONS.US,D,20250113,000000,33.46,35.21,32.8,34.94,1890416,0
+IONS.US,D,20250114,000000,35.3,35.37,32.61,32.69,2017106,0
+IONS.US,D,20250115,000000,33.25,33.9,32.7,33.21,1720212,0
+IONS.US,D,20250116,000000,33.2,33.47,32.26,32.28,2547728,0
+IONS.US,D,20250117,000000,32.29,32.95,31.4,31.43,1374616,0
+IONS.US,D,20250121,000000,31.62,32.95,31.47,32.68,1540629,0
+IONS.US,D,20250122,000000,32.65,32.93,32.37,32.5,1052416,0
+IONS.US,D,20250123,000000,32.58,34.98,32.52,34.46,2329433,0
+IONS.US,D,20250124,000000,34.33,34.87,33.63,34.75,1643172,0
+IONS.US,D,20250127,000000,34.84,35.31,33.72,34.05,2080896,0
+IONS.US,D,20250128,000000,34.11,34.65,33.735,34.11,1284809,0
+IONS.US,D,20250129,000000,34.05,34.39,32.66,32.88,1923439,0
+IONS.US,D,20250130,000000,33.08,33.36,31.82,33.32,2135467,0
+IONS.US,D,20250131,000000,32.5,33.77,31.81,31.9,2457738,0
+IONS.US,D,20250203,000000,31.24,32.425,31.03,32.13,1662792,0
+IONS.US,D,20250204,000000,31.95,32.3394,31.36,31.64,1700574,0
+IONS.US,D,20250205,000000,31.92,33.29,31.7,33.17,1594395,0
+IONS.US,D,20250206,000000,33.2,33.62,32.37,32.63,1237451,0
+IONS.US,D,20250207,000000,32.56,32.73,31.36,31.4,1184386,0
+IONS.US,D,20250210,000000,31.45,31.67,31.15,31.48,898281,0
+IONS.US,D,20250211,000000,31.09,31.61,30.9,31.58,1101151,0
+IONS.US,D,20250212,000000,31.17,31.56,30.37,30.84,1231240,0
+IONS.US,D,20250213,000000,30.91,30.95,30.23,30.35,1490323,0
+IONS.US,D,20250214,000000,30.49,31.6,30.37,31.04,1445761,0
+IONS.US,D,20250218,000000,31.23,32.18,31.09,31.95,2535475,0
+IONS.US,D,20250219,000000,34.5,34.74,31.02,31.81,3382392,0
+IONS.US,D,20250220,000000,31.7,33.07,30.8629,32.69,3189908,0
+IONS.US,D,20250221,000000,32.69,32.87,32,32.32,1569931,0
+IONS.US,D,20250224,000000,32.32,32.67,31.56,31.89,1430686,0
+IONS.US,D,20250225,000000,32.09,32.09,30.99,31.85,1944969,0
+IONS.US,D,20250226,000000,32.07,32.85,31.42,31.76,1457777,0
+IONS.US,D,20250227,000000,31.66,32.34,31.18,31.35,840854,0
+IONS.US,D,20250228,000000,31.31,33.3,31.12,33.19,2008897,0
+IONS.US,D,20250303,000000,33.255,33.54,32.25,32.6,1512233,0
+IONS.US,D,20250304,000000,32.42,33.56,31.99,32.95,1482655,0
+IONS.US,D,20250305,000000,33.02,33.95,32.98,33.75,1827432,0
+IONS.US,D,20250306,000000,33.56,35,33.51,34.39,1703593,0
+IONS.US,D,20250307,000000,33.93,34.9,33.69,33.81,1534431,0
+IONS.US,D,20250310,000000,33.56,34.32,31.8,32.22,2259448,0
+IONS.US,D,20250311,000000,32,33.06,31.46,33.03,1931391,0
+IONS.US,D,20250312,000000,33.1,34.13,32.84,33.41,2084405,0
+IONS.US,D,20250313,000000,33.34,33.84,32.68,32.9,1791672,0
+IONS.US,D,20250314,000000,33.09,33.42,32.71,32.96,1205709,0
+IONS.US,D,20250317,000000,32.96,34.74,32.32,34.3,1352313,0
+IONS.US,D,20250318,000000,33.81,34.125,32.94,32.95,1014011,0
+IONS.US,D,20250319,000000,32.88,33.48,32.88,33.34,1120354,0
+IONS.US,D,20250320,000000,33.06,33.75,32.7,32.73,1215492,0
+IONS.US,D,20250321,000000,32.71,33.62,32.301,32.91,1999130,0
+IONS.US,D,20250324,000000,32.96,33.49,32.57,33.45,1443115,0
+IONS.US,D,20250325,000000,33.48,33.76,31.81,32.27,1980320,0
+IONS.US,D,20250326,000000,32.33,32.33,31.04,31.49,1431245,0
+IONS.US,D,20250327,000000,31.6,31.79,31.12,31.72,1151299,0
+IONS.US,D,20250328,000000,31.58,31.58,30.8,31.15,799701,0
+IONS.US,D,20250331,000000,30.24,30.48,29.61,30.17,2042899,0
+IONS.US,D,20250401,000000,30.17,30.17,27.195,27.26,3019927,0
+IONS.US,D,20250402,000000,27.02,28.82,27,28.71,1947586,0
+IONS.US,D,20250403,000000,28.05,28.905,27.75,28.52,1920680,0
+IONS.US,D,20250404,000000,28.1,28.495,26.875,27.09,2292742,0
+IONS.US,D,20250407,000000,26.64,27.61,25.52,27.57,2735185,0
+IONS.US,D,20250408,000000,28,28.14,24.805,25.51,2478004,0
+IONS.US,D,20250409,000000,25.03,27.9,23.95,27.77,3444737,0
+IONS.US,D,20250410,000000,27.14,27.26,25.74,26.71,2145182,0
+IONS.US,D,20250411,000000,26.62,27.97,26.303,27.9,2011392,0
+IONS.US,D,20250414,000000,28.44,29.04,27.825,28.68,2798615,0
+IONS.US,D,20250415,000000,28.62,28.97,28.16,28.38,1522806,0
+IONS.US,D,20250416,000000,28.37,28.84,27.57,28.35,1627006,0
+IONS.US,D,20250417,000000,28.31,28.76,28.04,28.4,842691,0
+IONS.US,D,20250421,000000,28.04,29.06,27.9,28.51,950554,0
+IONS.US,D,20250422,000000,28.96,29.31,28.461,29.03,1197853,0
+IONS.US,D,20250423,000000,29.61,30.12,29.07,29.1,1094997,0
+IONS.US,D,20250424,000000,29.36,29.78,28.79,29.57,1797710,0
+IONS.US,D,20250425,000000,29.38,29.9,28.87,29.7,1015582,0
+IONS.US,D,20250428,000000,29.75,30.085,29.475,29.74,1652714,0
+IONS.US,D,20250429,000000,29.82,30.21,29.42,29.81,1693688,0
+IONS.US,D,20250430,000000,31.78,31.82,29.85,30.71,2396928,0
+IONS.US,D,20250501,000000,31.07,32.2,30.01,31.71,2691109,0
+IONS.US,D,20250502,000000,32.25,33.2,32.01,32.78,1890295,0
+IONS.US,D,20250505,000000,33.22,33.98,32.97,33.645,2004529,0
+IONS.US,D,20250506,000000,33,33.67,31.8,31.86,1956001,0
+IONS.US,D,20250507,000000,32.26,33.36,31.695,33.07,2155226,0
+IONS.US,D,20250508,000000,32.5,33.33,31.66,32.75,1916078,0
+IONS.US,D,20250509,000000,32.77,33.64,32.26,32.26,946934,0
+IONS.US,D,20250512,000000,33.12,33.94,32.6,33.53,1438829,0
+IONS.US,D,20250513,000000,33.47,33.82,32.38,32.53,1358493,0
+IONS.US,D,20250514,000000,32.56,33.2,32.29,32.6,693266,0
+IONS.US,D,20250515,000000,32.67,33,32.13,32.99,1113561,0
+IONS.US,D,20250516,000000,33.1,33.66,32.71,33.56,893978,0
+IONS.US,D,20250519,000000,33.7,34.375,33.2,34.03,811293,0
+IONS.US,D,20250520,000000,34,34.71,33.72,34.47,1173408,0
+IONS.US,D,20250521,000000,34.13,34.61,33.225,33.5,1086778,0
+IONS.US,D,20250522,000000,33.25,33.48,32.92,33.26,943390,0
+IONS.US,D,20250523,000000,32.69,33.195,32.6,32.98,963527,0
+IONS.US,D,20250527,000000,33.61,33.65,33.04,33.32,1919347,0
+IONS.US,D,20250528,000000,33.33,33.615,32.33,32.43,2857682,0
+IONS.US,D,20250529,000000,32.58,33.71,32,33.46,2017960,0
+IONS.US,D,20250530,000000,33.18,33.88,32.55,33.51,1654650,0
+IONS.US,D,20250602,000000,33.84,34.36,33.43,34.11,1398734,0
+IONS.US,D,20250603,000000,34.15,35.03,33.95,34.76,1504312,0
+IONS.US,D,20250604,000000,34.87,35.8375,34.72,35.11,1202206,0
+IONS.US,D,20250605,000000,35.02,35.56,34.79,35.24,835053,0
+IONS.US,D,20250606,000000,35.59,35.88,35,35.29,1197338,0
+IONS.US,D,20250609,000000,35.89,36.95,35.49,36.76,2032616,0
+IONS.US,D,20250610,000000,36.78,37.6,36.44,36.84,1596394,0
+IONS.US,D,20250611,000000,36.84,36.975,36.09,36.19,1577314,0
+IONS.US,D,20250612,000000,35.76,36.16,35.3,35.62,1683419,0
+IONS.US,D,20250613,000000,35.05,35.67,35.05,35.59,1483999,0
+IONS.US,D,20250616,000000,35.72,35.855,34.775,35.24,1716622,0
+IONS.US,D,20250617,000000,35.7,36.33,34.84,36.15,1621640,0
+IONS.US,D,20250618,000000,36.31,37.54,36.11,37.01,1964511,0
+IONS.US,D,20250620,000000,37.3,37.52,36.45,37.41,2290642,0
+IONS.US,D,20250623,000000,37.37,38.065,36.93,37.67,1438622,0
+IONS.US,D,20250624,000000,37.87,39.94,37.32,39.64,2840095,0
+IONS.US,D,20250625,000000,39.67,40.15,38.985,40,1988531,0
+IONS.US,D,20250626,000000,40.39,40.61,39.73,39.78,1805965,0
+IONS.US,D,20250627,000000,39.77,40.105,39.55,39.8,2481663,0
+IONS.US,D,20250630,000000,39.95,40.23,39.37,39.51,1597090,0
+IONS.US,D,20250701,000000,40.251,40.82,39.72,39.94,3308527,0
+IONS.US,D,20250702,000000,39.97,43.71,39.86,43.59,4232744,0
+IONS.US,D,20250703,000000,43.35,43.66,42.44,43,1335953,0
+IONS.US,D,20250707,000000,42.68,42.68,41.43,41.78,2239897,0
+IONS.US,D,20250708,000000,41.52,42.13,41.22,41.34,1752923,0
+IONS.US,D,20250709,000000,41.65,42.95,41.44,42.83,1686234,0
+IONS.US,D,20250710,000000,42.92,42.92,41.67,42.38,1951967,0
+IONS.US,D,20250711,000000,42,42.19,41.45,41.73,1545454,0
+IONS.US,D,20250714,000000,41.38,43.64,41.28,42.55,2444915,0
+IONS.US,D,20250715,000000,42.78,42.99,41.6242,42,1799434,0
+IONS.US,D,20250716,000000,42.09,42.91,41.79,42.77,1384417,0
+IONS.US,D,20250717,000000,42.9,43.295,42.12,42.17,1996392,0
+IONS.US,D,20250718,000000,42.15,42.57,41.245,41.76,1266278,0
+IONS.US,D,20250721,000000,41.97,42.58,41.49,41.55,1418085,0
+IONS.US,D,20250722,000000,41.51,42.22,41.25,41.95,1458531,0
+IONS.US,D,20250723,000000,42.27,42.765,41.7,42.38,1440178,0
+IONS.US,D,20250724,000000,42.35,42.81,42.12,42.15,879296,0
+IONS.US,D,20250725,000000,42.34,42.545,41.6,42.245,887852,0
+IONS.US,D,20250728,000000,42.43,42.49,41.15,41.17,1640746,0
+IONS.US,D,20250729,000000,41.59,41.65,40.8101,41.48,1503992,0
+IONS.US,D,20250730,000000,44.97,45.6599,42.95,43.37,4183352,0
+IONS.US,D,20250731,000000,44.37,44.98,42.325,42.98,3544061,0
+IONS.US,D,20250801,000000,42.65,43.4,42.28,43.03,2327853,0
+IONS.US,D,20250804,000000,43.15,43.74,42.26,43.45,2311260,0
+IONS.US,D,20250805,000000,43.145,43.52,42.51,43.05,2818449,0
+IONS.US,D,20250806,000000,42.65,42.87,40.66,40.69,2469807,0
+IONS.US,D,20250807,000000,40.34,41.13,40.03,41.05,2741663,0
+IONS.US,D,20250808,000000,40.89,41.76,40.86,41.64,1739246,0
+IONS.US,D,20250811,000000,41.51,41.93,40.79,40.84,1799768,0
+IONS.US,D,20250812,000000,40.87,41.42,40.37,41.41,1496847,0
+IONS.US,D,20250813,000000,41.54,43.22,41.54,43.1,3020967,0
+IONS.US,D,20250814,000000,43,43.4,42.44,42.85,1582645,0
+IONS.US,D,20250815,000000,42.86,43.82,42.8,43.78,1602702,0
+IONS.US,D,20250818,000000,43.99,44.29,43.41,43.43,1500750,0
+IONS.US,D,20250819,000000,43.49,43.9,42.27,42.48,2003784,0
+IONS.US,D,20250820,000000,42.45,43.255,41.96,42.81,2285988,0
+IONS.US,D,20250821,000000,42.6,44.99,42.47,43.235,1876589,0
+IONS.US,D,20250822,000000,43.68,43.72,42.09,42.69,1859935,0
+IONS.US,D,20250825,000000,42.82,43.0619,41.79,41.82,1571973,0
+IONS.US,D,20250826,000000,41.705,42.57,41.705,42.17,2596462,0
+IONS.US,D,20250827,000000,42.17,43.09,41.945,42.75,1949911,0
+IONS.US,D,20250828,000000,42.75,43.35,42.595,42.62,1097745,0
+IONS.US,D,20250829,000000,42.5,42.75,42.1344,42.635,1152750,0
+IONS.US,D,20250902,000000,49.14,57.92,49.13,57.49,16461729,0
+IONS.US,D,20250903,000000,58.975,62.08,58.56,60.49,10338212,0
+IONS.US,D,20250904,000000,59.34,60.75,58.845,59.35,3906664,0
+IONS.US,D,20250905,000000,59.43,62.005,59.22,61.23,3197740,0
+IONS.US,D,20250908,000000,61.2,61.26,59.36,61,2774558,0
+IONS.US,D,20250909,000000,61.15,64.71,60.985,64.4,4303839,0
+IONS.US,D,20250910,000000,64.3,64.715,62.844,64,2258156,0
+IONS.US,D,20250911,000000,63.65,64.205,62.79,64.04,1816829,0
+IONS.US,D,20250912,000000,63.85,64.605,63.07,63.16,1471497,0
+IONS.US,D,20250915,000000,62.94,63.42,60.64,61.1,2151273,0
+IONS.US,D,20250916,000000,61.03,61.54,60.665,61.315,1787612,0
+IONS.US,D,20250917,000000,61.44,62.095,60.86,61.17,1636439,0
+IONS.US,D,20250918,000000,62.15,62.52,61.21,61.74,1644660,0
+IONS.US,D,20250919,000000,61.91,62,60.41,61.01,3305122,0
+IONS.US,D,20250922,000000,63.18,63.18,61.05,61.36,2682881,0
+IONS.US,D,20250923,000000,61.51,63.13,61.03,62.57,2066238,0
+IONS.US,D,20250924,000000,62.65,63.99,62.1915,63.94,1592919,0
+IONS.US,D,20250925,000000,63.47,64.07,62.72,62.97,2314520,0
+IONS.US,D,20250926,000000,64.03,64.49,63.05,64.09,1522295,0
+IONS.US,D,20250929,000000,63.76,64.6965,63.36,64.15,1454533,0
+IONS.US,D,20250930,000000,63.9,65.55,63.66,65.42,2140270,0
+IONS.US,D,20251001,000000,65.35,66.25,64.925,65.8,2222143,0
+IONS.US,D,20251002,000000,66.21,68.41,65.97,68.4,2999333,0
+IONS.US,D,20251003,000000,68.33,69.25,67.6401,69.15,2579755,0
+IONS.US,D,20251006,000000,69.15,70.14,68.85,69.02,1824037,0
+IONS.US,D,20251007,000000,69,69.77,67.95,68.94,1903691,0
+IONS.US,D,20251008,000000,70.49,71.87,69.6,69.96,3102776,0
+IONS.US,D,20251009,000000,70.21,70.89,69.68,70.27,1959024,0
+IONS.US,D,20251010,000000,70,70.49,69.4,69.97,1697166,0
+IONS.US,D,20251013,000000,70.16,71.5,69.84,70.59,2624101,0
+IONS.US,D,20251014,000000,70.59,72.15,70.075,71.37,1264896,0
+IONS.US,D,20251015,000000,71.42,73.92,71.24,72.39,3234234,0
+IONS.US,D,20251016,000000,73.12,74.42,72.07,73.07,1739636,0
+IONS.US,D,20251017,000000,72.96,74.015,72.32,73.09,1310772,0
+IONS.US,D,20251020,000000,73.55,73.69,72.3,73.55,1395624,0
+IONS.US,D,20251021,000000,72.94,73.2,70.47,71.64,2529928,0
+IONS.US,D,20251022,000000,71.23,71.98,70.6,71.5,1508356,0
+IONS.US,D,20251023,000000,71.69,72.44,71.047,71.5,1605852,0
+IONS.US,D,20251024,000000,72.39,72.44,70.22,70.86,1990370,0
+IONS.US,D,20251027,000000,72.03,73.27,71.46,72.99,1842613,0
+IONS.US,D,20251028,000000,72.99,74.04,72.495,73.57,2559568,0
+IONS.US,D,20251029,000000,72.37,74.05,71.1383,71.88,2164198,0
+IONS.US,D,20251030,000000,71.91,74.7,71.66,74.17,2177727,0
+IONS.US,D,20251031,000000,74.5,75.4899,74.02,74.3,2395612,0
+IONS.US,D,20251103,000000,74.77,75.25,71.95,73.65,2576035,0
+IONS.US,D,20251104,000000,72.4,74.21,72.4,72.88,1726391,0
+IONS.US,D,20251105,000000,72.14,75.075,71.48,74.68,2259305,0
+IONS.US,D,20251106,000000,74.58,76.78,73.905,74.1,2424206,0
+IONS.US,D,20251107,000000,73.58,75,72.36,73.55,2332419,0
+IONS.US,D,20251110,000000,70.045,71.49,66.66,69.54,4399684,0
+IONS.US,D,20251111,000000,69.32,72.79,68.55,72.45,2268649,0
+IONS.US,D,20251112,000000,71.19,74.5,70.4,72.67,5067958,0
+IONS.US,D,20251113,000000,72.56,73.045,68.22,69.84,11502846,0
+IONS.US,D,20251114,000000,69.66,72.54,68.9,71.55,3372265,0
+IONS.US,D,20251117,000000,70.7,74.42,70.695,73.26,3504705,0
+IONS.US,D,20251118,000000,72.81,74.52,71.99,74.5,2056681,0
+IONS.US,D,20251119,000000,74.55,75,71.83,74,3620815,0
+IONS.US,D,20251120,000000,74.17,75.4,72.5,73.12,3208760,0
+IONS.US,D,20251121,000000,73,76.31,73,76.09,2076032,0
+IONS.US,D,20251124,000000,76.34,78.79,76.16,78.52,3217036,0
+IONS.US,D,20251125,000000,78.52,81.2,78.325,80.93,2543172,0
+IONS.US,D,20251126,000000,81.15,82.905,80.75,82.7,2955547,0
+IONS.US,D,20251128,000000,82.59,82.95,81.67,82.73,852943,0
+IONS.US,D,20251201,000000,82.03,82.2686,80.11,81.99,1865505,0
+IONS.US,D,20251202,000000,82.38,82.69,80,81.31,2454566,0
+IONS.US,D,20251203,000000,81.7,83.09,80.9801,81.84,2531161,0
+IONS.US,D,20251204,000000,81.9,83.61,81.445,81.81,2317827,0
+IONS.US,D,20251205,000000,82.19,82.44,80.64,81.68,1714986,0
+IONS.US,D,20251208,000000,82.12,82.86,81.18,81.51,1553583,0
+IONS.US,D,20251209,000000,80.55,81.225,78.32,78.86,1866337,0
+IONS.US,D,20251210,000000,79.38,79.71,77.79,78.63,2659323,0
+IONS.US,D,20251211,000000,78.63,79.86,78.045,79.14,2052200,0
+IONS.US,D,20251212,000000,79.19,80.92,78.505,80.82,1468893,0
+IONS.US,D,20251215,000000,80.35,81,79.31,79.76,1977626,0
+IONS.US,D,20251216,000000,79.41,79.555,77.155,78.37,1959742,0
+IONS.US,D,20251217,000000,78.77,79.49,77.07,77.08,2146201,0
+IONS.US,D,20251218,000000,77.39,78.16,76.695,77.63,1765565,0
+IONS.US,D,20251219,000000,77.8,79.83,77.63,79.57,3557484,0
+IONS.US,D,20251222,000000,79.26,82.09,79.09,81.34,2257844,0
+IONS.US,D,20251223,000000,80.61,81.84,79.63,80.33,1229924,0
+IONS.US,D,20251224,000000,80.33,81.02,80.33,80.65,480227,0
+IONS.US,D,20251226,000000,80.15,80.42,79.18,79.93,725281,0
+IONS.US,D,20251229,000000,79.73,80.04,78.74,79.98,1077894,0
+IONS.US,D,20251230,000000,79.5,79.99,78.5201,78.97,1146166,0
+IONS.US,D,20251231,000000,78.78,79.8397,78.63,79.11,1096900,0
+IONS.US,D,20260102,000000,79.88,80.21,78.02,79.67,1400448,0
+IONS.US,D,20260105,000000,79.18,79.42,76.0764,78.53,1448687,0
+IONS.US,D,20260106,000000,78.89,81.54,78,81.49,2651738,0
+IONS.US,D,20260107,000000,82.5,86.15,82.4,83.17,3889646,0
+IONS.US,D,20260108,000000,83.17,83.79,79.945,81.54,2051548,0
+IONS.US,D,20260109,000000,82.17,83.2299,79.3,80.3,2668760,0
+IONS.US,D,20260112,000000,80.5,82.21,78.88,81.66,1570607,0
+IONS.US,D,20260113,000000,82.24,82.57,78.61,79.48,1885179,0
+IONS.US,D,20260114,000000,79.04,79.57,77.69,78.87,2121498,0
+IONS.US,D,20260115,000000,79.245,79.75,77.15,77.21,1409021,0
+IONS.US,D,20260116,000000,77.145,77.9999,74.49,76.33,3000587,0
+IONS.US,D,20260120,000000,75.03,77.99,74.2,77.53,4894345,0
+IONS.US,D,20260121,000000,77.09,79.54,77.0125,79.44,3298663,0
+IONS.US,D,20260122,000000,79.62,82.19,78.89,81.79,3695674,0
+IONS.US,D,20260123,000000,81.71,82.2,79.11,80.285,2128921,0
+IONS.US,D,20260126,000000,79.49,81.28,79.24,81,1700602,0
+IONS.US,D,20260127,000000,81.01,82.52,81.01,82.14,2338625,0
+IONS.US,D,20260128,000000,81.92,82.6275,81.625,81.92,1732406,0
+IONS.US,D,20260129,000000,82.38,84.3,81.895,83.88,1646754,0
+IONS.US,D,20260130,000000,83.48,83.7,82.21,82.67,2518439,0
+IONS.US,D,20260202,000000,82.54,83.35,81.9,83.07,1788931,0
+IONS.US,D,20260203,000000,83,85.4456,83,84.59,1461130,0
+IONS.US,D,20260204,000000,85.72,85.95,82.545,84.99,3010014,0
+IONS.US,D,20260205,000000,84.51,86.74,82.89,83.48,2677732,0
+IONS.US,D,20260206,000000,84.85,86.59,84.175,86.5,1996521,0
+IONS.US,D,20260209,000000,86.13,86.49,84.61,84.79,1738204,0
+IONS.US,D,20260210,000000,84.49,84.81,83.57,84.29,1382673,0
+IONS.US,D,20260211,000000,84.19,84.96,82,84.35,1104176,0
+IONS.US,D,20260212,000000,84.2,84.91,81.2,81.78,1734659,0
+IONS.US,D,20260213,000000,81.18,82.555,79.78,80.6,1931201,0
+IONS.US,D,20260217,000000,80.3,82.53,80.23,81.36,1889525,0
+IONS.US,D,20260218,000000,81.47,83.06,81.47,82.19,1949758,0
diff --git a/daily/us/nasdaq stocks/2/ipexu.us.txt b/daily/us/nasdaq stocks/2/ipexu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6abb7ee9b32af6a2fca974441c7ba40c7e947d6d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipexu.us.txt	
@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPEXU.US,D,20250213,000000,10.03,10.05,10.03,10.03,4483868,0
+IPEXU.US,D,20250214,000000,10.03,10.04,10.03,10.04,108201,0
+IPEXU.US,D,20250218,000000,10.04,10.05,10.0321,10.045,121445,0
+IPEXU.US,D,20250219,000000,10.04,10.05,10.04,10.045,381018,0
+IPEXU.US,D,20250220,000000,10.06,10.06,10.04,10.05,121280,0
+IPEXU.US,D,20250221,000000,10.04,10.05,10.04,10.04,547,0
+IPEXU.US,D,20250224,000000,10.05,10.075,10.05,10.05,490596,0
+IPEXU.US,D,20250225,000000,10.08,10.08,10.0646,10.08,479301,0
+IPEXU.US,D,20250226,000000,10.08,10.08,10.08,10.08,1024,0
+IPEXU.US,D,20250227,000000,10.08,10.08,10.07,10.08,2058,0
+IPEXU.US,D,20250228,000000,10.08,10.09,10.08,10.09,29092,0
+IPEXU.US,D,20250303,000000,10.09,10.13,10.09,10.13,36461,0
+IPEXU.US,D,20250304,000000,10.1,10.14,10.1,10.1035,6051,0
+IPEXU.US,D,20250305,000000,10.11,10.14,10.11,10.14,14860,0
+IPEXU.US,D,20250306,000000,10.05,10.1156,10.05,10.1156,949,0
+IPEXU.US,D,20250307,000000,10.05,10.124,10.05,10.124,153359,0
+IPEXU.US,D,20250310,000000,10.12,10.13,10.09,10.12,219014,0
+IPEXU.US,D,20250311,000000,10.1,10.12,10.09,10.12,1278,0
+IPEXU.US,D,20250312,000000,10.09,10.11,10.09,10.11,797,0
+IPEXU.US,D,20250313,000000,10.12,10.13,10.12,10.13,345,0
+IPEXU.US,D,20250314,000000,10.09,10.11,10.09,10.11,1290,0
+IPEXU.US,D,20250318,000000,10.12,10.12,10.12,10.12,5001,0
+IPEXU.US,D,20250326,000000,10.12,10.12,10.12,10.12,2240,0
+IPEXU.US,D,20250327,000000,10.135,10.135,10.135,10.135,104,0
+IPEXU.US,D,20250328,000000,10.14,10.14,10.13,10.13,1540,0
+IPEXU.US,D,20250331,000000,10.25,10.25,10.14,10.2,7519,0
+IPEXU.US,D,20250403,000000,10.16,10.19,10.14,10.19,898,0
+IPEXU.US,D,20250409,000000,10.14,10.1556,10.14,10.1556,1002,0
+IPEXU.US,D,20250411,000000,10.18,10.18,10.18,10.18,300,0
+IPEXU.US,D,20250417,000000,10.15,10.15,10.15,10.15,3042,0
+IPEXU.US,D,20250422,000000,10.19,10.19,10.19,10.19,100,0
+IPEXU.US,D,20250423,000000,10.1899,10.19,10.1899,10.19,1600,0
+IPEXU.US,D,20250424,000000,10.19,10.19,10.19,10.19,2300,0
+IPEXU.US,D,20250428,000000,10.18,10.18,10.175,10.18,8703,0
+IPEXU.US,D,20250429,000000,10.19,10.19,10.19,10.19,1361,0
+IPEXU.US,D,20250430,000000,10.19,10.19,10.19,10.19,300,0
+IPEXU.US,D,20250501,000000,10.4994,10.4994,10.2,10.2,7200,0
+IPEXU.US,D,20250505,000000,10.6463,10.6463,10.6463,10.6463,1000,0
+IPEXU.US,D,20250530,000000,10.24,10.45,10.24,10.45,5503,0
+IPEXU.US,D,20250616,000000,10.3,10.45,10.3,10.45,3991,0
+IPEXU.US,D,20250702,000000,10.0748,10.5,10.0748,10.5,700,0
+IPEXU.US,D,20250708,000000,10.24,10.5,10.24,10.5,1683,0
+IPEXU.US,D,20250718,000000,10.66,10.66,10.66,10.66,200,0
+IPEXU.US,D,20250918,000000,11,11,11,11,400,0
+IPEXU.US,D,20250924,000000,11.5,11.5,10.65,10.65,300,0
+IPEXU.US,D,20251022,000000,12,12,10.56,11,699,0
+IPEXU.US,D,20251203,000000,12.09,12.17,11.59,12,3369,0
+IPEXU.US,D,20251205,000000,11.38,12.35,11.38,12.35,322,0
+IPEXU.US,D,20251208,000000,11.51,12.5,11.51,12.5,327,0
+IPEXU.US,D,20251209,000000,13.13,13.74,13.13,13.23,623,0
+IPEXU.US,D,20251210,000000,11.51,14.6,11.51,14,1938,0
+IPEXU.US,D,20251212,000000,10.38,11.98,10.17,11.48,1699,0
+IPEXU.US,D,20251215,000000,11.45,11.45,11.45,11.45,940,0
+IPEXU.US,D,20251216,000000,11.4,12.64,11.38,11.41,2266,0
+IPEXU.US,D,20251229,000000,11.3,11.3,11.3,11.3,1524,0
+IPEXU.US,D,20260121,000000,11.3,11.49,11.3,11.38,1434,0
+IPEXU.US,D,20260122,000000,10.81,11,10.53,10.7,2535,0
+IPEXU.US,D,20260123,000000,10.735,10.735,10.735,10.735,100,0
+IPEXU.US,D,20260205,000000,11.19,11.19,10.7,10.7,375,0
+IPEXU.US,D,20260210,000000,11.2,11.2,11.1001,11.2,300,0
diff --git a/daily/us/nasdaq stocks/2/ipodu.us.txt b/daily/us/nasdaq stocks/2/ipodu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b38486f5038c68e42eeb770adb32b12836250cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipodu.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPODU.US,D,20260121,000000,10.44,10.44,10.44,10.44,3092,0
diff --git a/daily/us/nasdaq stocks/2/iren.us.txt b/daily/us/nasdaq stocks/2/iren.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..542d2f4635cdac8174c2087d95c1678c3ff6b3e9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/iren.us.txt	
@@ -0,0 +1,1067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IREN.US,D,20211117,000000,28,28.25,21.46,24.45,5815310,0
+IREN.US,D,20211118,000000,24.31,25.06,21.68,23.4,1145905,0
+IREN.US,D,20211119,000000,23.77,25.13,23.05,24.8,986390,0
+IREN.US,D,20211122,000000,25,25.21,22.085,22.64,1123638,0
+IREN.US,D,20211123,000000,22.5,24,20.88,21,474890,0
+IREN.US,D,20211124,000000,21,21.05,18.83,20.07,442208,0
+IREN.US,D,20211126,000000,19.45,20.92,18.83,18.99,216631,0
+IREN.US,D,20211129,000000,19.2,19.9156,18.9134,19.06,295332,0
+IREN.US,D,20211130,000000,19.16,19.3076,17.13,18.15,640576,0
+IREN.US,D,20211201,000000,17.85,19.3,17.85,18.47,338640,0
+IREN.US,D,20211202,000000,18.24,19,16.9378,17.26,179253,0
+IREN.US,D,20211203,000000,17.13,17.5,15.06,15.43,459737,0
+IREN.US,D,20211206,000000,15.2,16.04,14.28,15.36,376378,0
+IREN.US,D,20211207,000000,15.82,16.73,15.67,16.18,373294,0
+IREN.US,D,20211208,000000,16.69,16.87,14.82,15.52,305508,0
+IREN.US,D,20211209,000000,15.61,16,13.9001,14.86,391748,0
+IREN.US,D,20211210,000000,14.75,15.2,13.12,14.4,600890,0
+IREN.US,D,20211213,000000,14.52,14.52,13.5,13.52,605447,0
+IREN.US,D,20211214,000000,13.5,13.54,12.5,12.99,338745,0
+IREN.US,D,20211215,000000,12.6,13.85,12.6,13.78,333634,0
+IREN.US,D,20211216,000000,13.94,14.19,13.26,14.02,183997,0
+IREN.US,D,20211217,000000,13.78,17.7,12.61,17.7,1360445,0
+IREN.US,D,20211220,000000,16.73,17.85,15.5,17.31,555087,0
+IREN.US,D,20211221,000000,17.2,18.1,16.78,17.97,276821,0
+IREN.US,D,20211222,000000,18,18.5,16.75,16.96,175571,0
+IREN.US,D,20211223,000000,16.75,17.33,16.11,17.16,243811,0
+IREN.US,D,20211227,000000,17.2,17.51,15.55,15.84,149516,0
+IREN.US,D,20211228,000000,15.84,17.09,15.69,16.79,226899,0
+IREN.US,D,20211229,000000,16.93,17.13,16.1,16.67,226545,0
+IREN.US,D,20211230,000000,16.75,17.37,16.68,16.87,198389,0
+IREN.US,D,20211231,000000,17,17.34,16.08,16.17,167137,0
+IREN.US,D,20220103,000000,16.25,16.51,15.16,15.23,156903,0
+IREN.US,D,20220104,000000,15.23,15.35,13.44,13.46,161131,0
+IREN.US,D,20220105,000000,13.9,13.9,12.99,12.99,149712,0
+IREN.US,D,20220106,000000,13,13.46,12,12.51,165511,0
+IREN.US,D,20220107,000000,12.57,12.8699,11.7254,11.99,217587,0
+IREN.US,D,20220110,000000,11.98,12.18,11.04,11.16,347762,0
+IREN.US,D,20220111,000000,11.25,12.65,11.15,12.33,231135,0
+IREN.US,D,20220112,000000,12.61,12.9476,12,12.41,108695,0
+IREN.US,D,20220113,000000,12.58,12.88,12,12.07,75214,0
+IREN.US,D,20220114,000000,12.28,12.49,11.78,12.34,96075,0
+IREN.US,D,20220118,000000,12.55,12.9373,11.03,11.24,167021,0
+IREN.US,D,20220119,000000,11.2755,11.89,11.24,11.56,75959,0
+IREN.US,D,20220120,000000,11.76,12.1,11.34,11.4,66898,0
+IREN.US,D,20220121,000000,11.33,11.69,9.18,9.58,394164,0
+IREN.US,D,20220124,000000,9.28,9.54,8.5508,9.31,310886,0
+IREN.US,D,20220125,000000,9.26,9.7052,9.055,9.55,175871,0
+IREN.US,D,20220126,000000,10,11.49,9.8998,10.75,252988,0
+IREN.US,D,20220127,000000,11.335,11.6071,10.01,10.15,140719,0
+IREN.US,D,20220128,000000,10.24,11.175,9.71,11,223439,0
+IREN.US,D,20220131,000000,11.55,13.2,11.52,13.17,327461,0
+IREN.US,D,20220201,000000,13.49,14.31,13.2,13.83,140946,0
+IREN.US,D,20220202,000000,13.99,14.19,12.24,12.49,106688,0
+IREN.US,D,20220203,000000,12.15,13.23,12,12.5,82116,0
+IREN.US,D,20220204,000000,12.57,13.45,12.09,13.15,85676,0
+IREN.US,D,20220207,000000,13.79,15.4844,13.5,15.36,198383,0
+IREN.US,D,20220208,000000,15.56,15.56,14.08,14.36,123188,0
+IREN.US,D,20220209,000000,14.81,14.82,13.92,14.28,143843,0
+IREN.US,D,20220210,000000,13.84,15.49,13.84,14.74,125482,0
+IREN.US,D,20220211,000000,14.31,15.605,14.31,14.78,103191,0
+IREN.US,D,20220214,000000,15.15,15.24,13.525,14.1,151963,0
+IREN.US,D,20220215,000000,14.99,15.1802,14.03,14.52,105494,0
+IREN.US,D,20220216,000000,14.54,15.23,13.97,14.78,125902,0
+IREN.US,D,20220217,000000,14.65,15.06,13.5,13.59,93434,0
+IREN.US,D,20220218,000000,13.62,14.449,13.45,13.54,113768,0
+IREN.US,D,20220222,000000,13.38,14.55,12.74,14.16,136025,0
+IREN.US,D,20220223,000000,14.17,14.8984,13.2,13.39,116020,0
+IREN.US,D,20220224,000000,12.61,13.93,12.58,13.86,94868,0
+IREN.US,D,20220225,000000,14.06,14.69,14,14.47,112417,0
+IREN.US,D,20220228,000000,14.7,15.4779,14.53,14.97,203669,0
+IREN.US,D,20220301,000000,15.62,15.65,14.49,15.11,103524,0
+IREN.US,D,20220302,000000,15.31,15.62,14.725,15.41,64765,0
+IREN.US,D,20220303,000000,15.47,15.59,14.26,14.72,56507,0
+IREN.US,D,20220304,000000,14.45,14.85,13.6701,14.42,54788,0
+IREN.US,D,20220307,000000,14.21,14.49,13.5612,14.48,143221,0
+IREN.US,D,20220308,000000,14.71,15.21,13.83,14.99,56563,0
+IREN.US,D,20220309,000000,15.38,16.43,15,16.43,110372,0
+IREN.US,D,20220310,000000,16.35,17.88,16.01,17.78,140698,0
+IREN.US,D,20220311,000000,17.75,17.97,16.55,17.33,85052,0
+IREN.US,D,20220314,000000,17.3,17.3,15.04,15.34,136890,0
+IREN.US,D,20220315,000000,15.18,15.47,14.09,14.09,93270,0
+IREN.US,D,20220316,000000,14.79,15.29,14.11,14.64,86624,0
+IREN.US,D,20220317,000000,14.44,15.16,14.3,14.46,70296,0
+IREN.US,D,20220318,000000,14.46,15.16,13.17,13.17,387808,0
+IREN.US,D,20220321,000000,13.8,14.49,12.97,13.07,208611,0
+IREN.US,D,20220322,000000,13.57,14.3,13.5,14.17,168363,0
+IREN.US,D,20220323,000000,14.36,15.04,13.7712,14.43,131439,0
+IREN.US,D,20220324,000000,14.25,14.25,13.02,13.82,266386,0
+IREN.US,D,20220325,000000,14.01,14.85,13.815,14.39,124981,0
+IREN.US,D,20220328,000000,14.65,15.26,13.34,13.86,298286,0
+IREN.US,D,20220329,000000,13.93,15.62,13.91,15.61,265233,0
+IREN.US,D,20220330,000000,15.75,15.94,15.15,15.9,183878,0
+IREN.US,D,20220331,000000,15.8,16.04,15.2941,15.67,68338,0
+IREN.US,D,20220401,000000,15.76,15.88,15.55,15.8,40827,0
+IREN.US,D,20220404,000000,15.88,16.09,15.58,15.66,55966,0
+IREN.US,D,20220405,000000,15.83,15.83,14.755,15.19,69638,0
+IREN.US,D,20220406,000000,15.32,15.32,14.02,14.28,79152,0
+IREN.US,D,20220407,000000,14.31,14.6199,13.66,14.01,58384,0
+IREN.US,D,20220408,000000,14.2,14.2,13.52,13.67,39226,0
+IREN.US,D,20220411,000000,13.66,13.81,12.91,13.06,60670,0
+IREN.US,D,20220412,000000,13.31,13.6636,12.72,12.84,57906,0
+IREN.US,D,20220413,000000,12.92,13.28,12.6943,13.15,56513,0
+IREN.US,D,20220414,000000,13.15,13.45,12.265,12.34,80523,0
+IREN.US,D,20220418,000000,12.36,12.8499,11.18,11.18,161060,0
+IREN.US,D,20220419,000000,11.26,11.31,10.69,11.2,223229,0
+IREN.US,D,20220420,000000,11.25,11.35,10.85,11.11,88925,0
+IREN.US,D,20220421,000000,11.12,11.2,10.5,10.57,87653,0
+IREN.US,D,20220422,000000,10.45,10.9898,10.45,10.67,59621,0
+IREN.US,D,20220425,000000,10.66,11.33,10.55,11.25,84869,0
+IREN.US,D,20220426,000000,11.13,11.13,10.07,10.09,75737,0
+IREN.US,D,20220427,000000,10.31,10.4408,9.76,10,63536,0
+IREN.US,D,20220428,000000,10.17,10.2,9.51,9.85,69316,0
+IREN.US,D,20220429,000000,9.85,9.99,8.61,8.69,120222,0
+IREN.US,D,20220502,000000,8.86,9.01,8.61,8.99,100746,0
+IREN.US,D,20220503,000000,8.88,9.8399,8.88,9.5,73085,0
+IREN.US,D,20220504,000000,9.48,10.17,9.296,10.13,119267,0
+IREN.US,D,20220505,000000,10.03,10.25,9.57,9.81,158362,0
+IREN.US,D,20220506,000000,9.81,9.81,9.0701,9.49,27754,0
+IREN.US,D,20220509,000000,9.17,9.265,8.4412,8.52,59610,0
+IREN.US,D,20220510,000000,8.72,9,7.55,7.68,130019,0
+IREN.US,D,20220511,000000,7.5,7.565,6.8,6.89,125636,0
+IREN.US,D,20220512,000000,6.89,6.96,5.54,6.6,609479,0
+IREN.US,D,20220513,000000,7.5,7.99,6.95,7.71,198215,0
+IREN.US,D,20220516,000000,5.6,5.9,4.56,4.9,2260618,0
+IREN.US,D,20220517,000000,5.11,6.24,5.02,5.92,1415335,0
+IREN.US,D,20220518,000000,5.92,5.92,5.31,5.6,344293,0
+IREN.US,D,20220519,000000,5.52,6.7705,5.37,6.74,349606,0
+IREN.US,D,20220520,000000,6.53,6.88,5.952,6.25,284577,0
+IREN.US,D,20220523,000000,6.19,6.5,5.74,5.74,210351,0
+IREN.US,D,20220524,000000,5.55,5.6,5,5.07,354290,0
+IREN.US,D,20220525,000000,5,5.38,5,5.32,303924,0
+IREN.US,D,20220526,000000,5.19,5.86,5.08,5.7,277548,0
+IREN.US,D,20220527,000000,5.75,6,5.48,5.77,163444,0
+IREN.US,D,20220531,000000,5.9,6.48,5.69,5.94,245647,0
+IREN.US,D,20220601,000000,5.99,6.19,5.62,5.73,106866,0
+IREN.US,D,20220602,000000,5.7,6.05,5.59,5.96,95537,0
+IREN.US,D,20220603,000000,5.75,5.99,5.335,5.4,120172,0
+IREN.US,D,20220606,000000,5.59,5.66,5.4712,5.51,86904,0
+IREN.US,D,20220607,000000,5.4,5.4,5.11,5.25,151947,0
+IREN.US,D,20220608,000000,5.3,5.34,5.02,5.33,143395,0
+IREN.US,D,20220609,000000,5.21,5.23,4.9,4.91,197565,0
+IREN.US,D,20220610,000000,4.86,5.005,4.71,4.82,166215,0
+IREN.US,D,20220613,000000,4.69,4.7404,4.0001,4.06,282919,0
+IREN.US,D,20220614,000000,4.1,4.2601,3.6,3.87,412228,0
+IREN.US,D,20220615,000000,3.95,4,3.43,3.88,482772,0
+IREN.US,D,20220616,000000,3.64,3.85,3.53,3.82,259079,0
+IREN.US,D,20220617,000000,3.75,3.8888,3.59,3.74,341978,0
+IREN.US,D,20220621,000000,3.58,3.9,3.47,3.54,341967,0
+IREN.US,D,20220622,000000,3.28,3.57,3.205,3.26,474053,0
+IREN.US,D,20220623,000000,3.21,3.26,2.8901,3.09,571425,0
+IREN.US,D,20220624,000000,3.11,3.5,3.02,3.05,543786,0
+IREN.US,D,20220627,000000,3.1,3.6488,3.05,3.42,624987,0
+IREN.US,D,20220628,000000,3.42,3.59,3.0302,3.1,285367,0
+IREN.US,D,20220629,000000,3.1,3.2,3.0302,3.2,273121,0
+IREN.US,D,20220630,000000,3.12,3.41,3,3.35,287343,0
+IREN.US,D,20220701,000000,3.33,3.605,3.33,3.6,175381,0
+IREN.US,D,20220705,000000,3.55,3.55,3.24,3.39,205606,0
+IREN.US,D,20220706,000000,3.45,3.57,3.1,3.3,205508,0
+IREN.US,D,20220707,000000,3.3,3.75,3.24,3.64,258328,0
+IREN.US,D,20220708,000000,3.64,3.85,3.53,3.82,257581,0
+IREN.US,D,20220711,000000,3.85,3.86,3.4895,3.49,134022,0
+IREN.US,D,20220712,000000,3.51,3.62,3.23,3.23,138121,0
+IREN.US,D,20220713,000000,3.14,3.37,3.11,3.25,112299,0
+IREN.US,D,20220714,000000,3.21,3.27,3.1,3.13,152478,0
+IREN.US,D,20220715,000000,3.21,3.28,3.06,3.25,419842,0
+IREN.US,D,20220718,000000,3.34,3.42,3.1,3.16,542155,0
+IREN.US,D,20220719,000000,3.25,3.5,3.25,3.49,382952,0
+IREN.US,D,20220720,000000,3.58,4.06,3.58,4.01,473060,0
+IREN.US,D,20220721,000000,3.98,4.68,3.73,4.12,486296,0
+IREN.US,D,20220722,000000,4.14,4.1588,3.69,3.77,237601,0
+IREN.US,D,20220725,000000,3.89,3.9888,3.5,3.57,252670,0
+IREN.US,D,20220726,000000,3.49,3.58,3.21,3.52,249913,0
+IREN.US,D,20220727,000000,3.61,3.98,3.54,3.96,218006,0
+IREN.US,D,20220728,000000,4.02,4.18,3.77,3.97,237010,0
+IREN.US,D,20220729,000000,3.8,4.16,3.78,3.97,195788,0
+IREN.US,D,20220801,000000,3.87,4.1099,3.84,4.04,108895,0
+IREN.US,D,20220802,000000,4,4.19,3.92,4.01,142255,0
+IREN.US,D,20220803,000000,4.19,4.81,4.1,4.8,205697,0
+IREN.US,D,20220804,000000,4.81,4.82,4.35,4.43,188976,0
+IREN.US,D,20220805,000000,4.37,4.75,4.21,4.74,116625,0
+IREN.US,D,20220808,000000,4.77,5.49,4.77,5.43,292103,0
+IREN.US,D,20220809,000000,5.4,5.4,4.85,5.35,186912,0
+IREN.US,D,20220810,000000,5.65,5.88,5.38,5.81,299562,0
+IREN.US,D,20220811,000000,5.9,6.94,5.9,6.22,544469,0
+IREN.US,D,20220812,000000,6.18,6.2995,5.05,5.95,633881,0
+IREN.US,D,20220815,000000,5.88,6.25,5.81,5.86,286722,0
+IREN.US,D,20220816,000000,5.86,6.08,5.61,5.8,296252,0
+IREN.US,D,20220817,000000,5.66,5.7099,5.31,5.32,229074,0
+IREN.US,D,20220818,000000,5.51,5.81,5.5,5.73,183370,0
+IREN.US,D,20220819,000000,5.48,5.48,4.88,5.05,210729,0
+IREN.US,D,20220822,000000,4.9,5.115,4.75,5.11,324946,0
+IREN.US,D,20220823,000000,5.15,5.31,5.06,5.27,116364,0
+IREN.US,D,20220824,000000,5.22,5.3272,5.03,5.09,78722,0
+IREN.US,D,20220825,000000,5.15,5.26,4.82,5,248598,0
+IREN.US,D,20220826,000000,5,5.1528,4.72,4.83,205541,0
+IREN.US,D,20220829,000000,4.58,4.7119,4.45,4.64,311889,0
+IREN.US,D,20220830,000000,4.88,5.12,4.71,4.73,303703,0
+IREN.US,D,20220831,000000,4.87,4.9188,4.02,4.06,410251,0
+IREN.US,D,20220901,000000,4.02,4.25,3.9,4.01,398023,0
+IREN.US,D,20220902,000000,3.98,4.34,3.91,4.08,189159,0
+IREN.US,D,20220906,000000,4.2,4.2,3.91,4.09,153535,0
+IREN.US,D,20220907,000000,4.02,4.34,3.8,4.3,283626,0
+IREN.US,D,20220908,000000,4.3,4.375,3.96,4.17,258586,0
+IREN.US,D,20220909,000000,4.24,4.67,4.24,4.61,248117,0
+IREN.US,D,20220912,000000,4.83,4.8593,4.34,4.67,131871,0
+IREN.US,D,20220913,000000,4.45,4.57,4.14,4.26,139781,0
+IREN.US,D,20220914,000000,4.6,5.16,4.35,4.48,510674,0
+IREN.US,D,20220915,000000,4.33,4.53,4.03,4.49,249791,0
+IREN.US,D,20220916,000000,4.35,5.16,4.26,5.06,646175,0
+IREN.US,D,20220919,000000,4.61,4.7,4.215,4.33,331389,0
+IREN.US,D,20220920,000000,4.27,4.29,4.01,4.06,163075,0
+IREN.US,D,20220921,000000,4.07,4.3799,4,4,224469,0
+IREN.US,D,20220922,000000,4,4.12,3.861,4.04,126899,0
+IREN.US,D,20220923,000000,3.8,3.814,3.41,3.67,248748,0
+IREN.US,D,20220926,000000,3.67,3.77,3.38,3.5,145378,0
+IREN.US,D,20220927,000000,3.61,3.7125,3.5,3.68,172236,0
+IREN.US,D,20220928,000000,3.52,3.86,3.37,3.77,207087,0
+IREN.US,D,20220929,000000,3.74,3.84,3.58,3.78,82884,0
+IREN.US,D,20220930,000000,3.81,4.19,3.62,4.13,224676,0
+IREN.US,D,20221003,000000,4.11,4.1596,3.81,4.05,95744,0
+IREN.US,D,20221004,000000,4.2,4.456,4.14,4.37,145817,0
+IREN.US,D,20221005,000000,4.37,4.52,4.15,4.49,106406,0
+IREN.US,D,20221006,000000,4.43,4.53,4.2715,4.4,39782,0
+IREN.US,D,20221007,000000,4.26,4.26,3.7,3.71,290804,0
+IREN.US,D,20221010,000000,3.7,3.88,3.515,3.57,121288,0
+IREN.US,D,20221011,000000,3.55,3.6271,3.37,3.41,110463,0
+IREN.US,D,20221012,000000,3.45,3.5299,3.35,3.52,50222,0
+IREN.US,D,20221013,000000,3.35,3.69,3.31,3.65,88267,0
+IREN.US,D,20221014,000000,3.75,3.75,3.39,3.4,66277,0
+IREN.US,D,20221017,000000,3.54,3.73,3.51,3.58,150897,0
+IREN.US,D,20221018,000000,3.65,3.7085,3.36,3.44,155753,0
+IREN.US,D,20221019,000000,3.36,3.4396,3.21,3.29,82005,0
+IREN.US,D,20221020,000000,3.29,3.38,3.03,3.09,211022,0
+IREN.US,D,20221021,000000,3.09,3.13,2.85,3.02,264040,0
+IREN.US,D,20221024,000000,3.03,3.03,2.8,2.91,239323,0
+IREN.US,D,20221025,000000,2.99,3.64,2.92,3.39,480206,0
+IREN.US,D,20221026,000000,3.55,3.75,3.35,3.605,247645,0
+IREN.US,D,20221027,000000,3.61,3.6191,3.26,3.38,182334,0
+IREN.US,D,20221028,000000,3.34,3.53,3.33,3.47,119193,0
+IREN.US,D,20221031,000000,3.38,3.47,3.2,3.385,220841,0
+IREN.US,D,20221101,000000,3.47,3.55,3.33,3.39,89571,0
+IREN.US,D,20221102,000000,3.09,3.19,2.88,2.88,648223,0
+IREN.US,D,20221103,000000,2.91,2.92,2.48,2.565,788600,0
+IREN.US,D,20221104,000000,2.7,2.88,2.63,2.79,535778,0
+IREN.US,D,20221107,000000,2.8,2.8998,2.66,2.79,348847,0
+IREN.US,D,20221108,000000,2.63,2.81,2.38,2.49,390290,0
+IREN.US,D,20221109,000000,2.36,2.4322,2.11,2.16,487818,0
+IREN.US,D,20221110,000000,2.24,2.39,2.2,2.39,449359,0
+IREN.US,D,20221111,000000,2.32,2.99,2.26,2.97,1322975,0
+IREN.US,D,20221114,000000,2.77,2.87,2.475,2.52,499316,0
+IREN.US,D,20221115,000000,2.73,2.73,2.4,2.41,203043,0
+IREN.US,D,20221116,000000,2.39,2.43,2.16,2.2,276474,0
+IREN.US,D,20221117,000000,2.2,2.2,1.93,1.94,586392,0
+IREN.US,D,20221118,000000,2,2.01,1.85,1.89,181074,0
+IREN.US,D,20221121,000000,1.82,1.84,1.52,1.55,581466,0
+IREN.US,D,20221122,000000,1.54,1.55,1.4,1.53,491334,0
+IREN.US,D,20221123,000000,1.53,1.79,1.5,1.68,328985,0
+IREN.US,D,20221125,000000,1.64,1.75,1.64,1.665,105525,0
+IREN.US,D,20221128,000000,1.68,1.7,1.47,1.53,224489,0
+IREN.US,D,20221129,000000,1.55,1.62,1.45,1.47,220317,0
+IREN.US,D,20221130,000000,1.52,1.5273,1.39,1.49,289760,0
+IREN.US,D,20221201,000000,1.48,1.6224,1.48,1.57,316393,0
+IREN.US,D,20221202,000000,1.53,1.66,1.53,1.6,163475,0
+IREN.US,D,20221205,000000,1.65,1.71,1.6,1.61,197806,0
+IREN.US,D,20221206,000000,1.59,1.64,1.5,1.51,172507,0
+IREN.US,D,20221207,000000,1.5,1.5,1.37,1.41,329851,0
+IREN.US,D,20221208,000000,1.38,1.47,1.32,1.37,230449,0
+IREN.US,D,20221209,000000,1.36,1.45,1.34,1.4,146049,0
+IREN.US,D,20221212,000000,1.4,1.44,1.34,1.41,304969,0
+IREN.US,D,20221213,000000,1.41,1.55,1.31,1.35,478885,0
+IREN.US,D,20221214,000000,1.35,1.4,1.35,1.39,369738,0
+IREN.US,D,20221215,000000,1.35,1.39,1.29,1.32,229954,0
+IREN.US,D,20221216,000000,1.3,1.45,1.2801,1.38,931147,0
+IREN.US,D,20221219,000000,1.37,1.4,1.25,1.33,178361,0
+IREN.US,D,20221220,000000,1.35,1.4,1.33,1.4,128754,0
+IREN.US,D,20221221,000000,1.4,1.42,1.2914,1.34,184613,0
+IREN.US,D,20221222,000000,1.3,1.32,1.13,1.13,355644,0
+IREN.US,D,20221223,000000,1.2,1.24,1.13,1.19,259099,0
+IREN.US,D,20221227,000000,1.2,1.2246,1.12,1.17,251697,0
+IREN.US,D,20221228,000000,1.14,1.18,1.02,1.06,293337,0
+IREN.US,D,20221229,000000,1.06,1.1201,1.04,1.1,205308,0
+IREN.US,D,20221230,000000,1.05,1.3133,1.05,1.25,322563,0
+IREN.US,D,20230103,000000,1.31,1.32,1.15,1.19,151017,0
+IREN.US,D,20230104,000000,1.19,1.28,1.15,1.28,95919,0
+IREN.US,D,20230105,000000,1.27,1.32,1.21,1.32,123993,0
+IREN.US,D,20230106,000000,1.3,1.34,1.23,1.28,140913,0
+IREN.US,D,20230109,000000,1.29,1.3479,1.25,1.32,503347,0
+IREN.US,D,20230110,000000,1.34,1.7135,1.33,1.63,556130,0
+IREN.US,D,20230111,000000,1.66,1.6883,1.44,1.53,403737,0
+IREN.US,D,20230112,000000,1.51,1.75,1.36,1.67,460889,0
+IREN.US,D,20230113,000000,1.67,1.83,1.63,1.83,314515,0
+IREN.US,D,20230117,000000,1.98,1.98,1.78,1.95,856220,0
+IREN.US,D,20230118,000000,1.95,2,1.76,1.92,554660,0
+IREN.US,D,20230119,000000,1.91,1.91,1.77,1.87,100091,0
+IREN.US,D,20230120,000000,1.89,2,1.88,1.98,342544,0
+IREN.US,D,20230123,000000,2,2.17,2,2.17,318391,0
+IREN.US,D,20230124,000000,2.2,2.265,2.0615,2.19,291056,0
+IREN.US,D,20230125,000000,2.15,2.16,1.97,2.16,193289,0
+IREN.US,D,20230126,000000,2.19,2.195,2.08,2.18,118528,0
+IREN.US,D,20230127,000000,2.11,2.15,1.96,2.085,366452,0
+IREN.US,D,20230130,000000,2.07,2.14,2,2.09,195259,0
+IREN.US,D,20230131,000000,2.08,2.17,2.025,2.14,123768,0
+IREN.US,D,20230201,000000,2.15,2.18,2.0706,2.14,284021,0
+IREN.US,D,20230202,000000,2.19,2.49,2.12,2.43,464596,0
+IREN.US,D,20230203,000000,2.38,2.38,2.18,2.245,205424,0
+IREN.US,D,20230206,000000,2.2,2.2899,2.07,2.215,128320,0
+IREN.US,D,20230207,000000,2.22,2.2491,2,2.14,217142,0
+IREN.US,D,20230208,000000,2.14,2.28,2.06,2.075,170196,0
+IREN.US,D,20230209,000000,2.16,2.21,1.84,1.86,243067,0
+IREN.US,D,20230210,000000,1.85,1.9399,1.73,1.76,192442,0
+IREN.US,D,20230213,000000,1.8462,2.21,1.8,2.13,695846,0
+IREN.US,D,20230214,000000,2.12,3.04,2.0715,2.56,8101169,0
+IREN.US,D,20230215,000000,2.51,4.4,2.5,4.275,6317847,0
+IREN.US,D,20230216,000000,3.67,5.29,3.63,4.15,6506865,0
+IREN.US,D,20230217,000000,4.06,4.27,3.72,3.75,1381329,0
+IREN.US,D,20230221,000000,3.53,3.89,3.31,3.31,526672,0
+IREN.US,D,20230222,000000,3.31,3.35,3.02,3.25,568633,0
+IREN.US,D,20230223,000000,3.2,3.2,2.93,3.01,508146,0
+IREN.US,D,20230224,000000,2.9,3.0585,2.7,2.82,553699,0
+IREN.US,D,20230227,000000,2.92,3.06,2.67,2.74,410429,0
+IREN.US,D,20230228,000000,2.71,3.15,2.58,2.77,1271945,0
+IREN.US,D,20230301,000000,2.8,2.9885,2.59,2.74,753056,0
+IREN.US,D,20230302,000000,2.67,2.742,2.47,2.5,508477,0
+IREN.US,D,20230303,000000,2.49,2.7399,2.49,2.615,528754,0
+IREN.US,D,20230306,000000,2.61,2.82,2.5,2.64,646746,0
+IREN.US,D,20230307,000000,2.7,2.91,2.61,2.75,701940,0
+IREN.US,D,20230308,000000,2.71,2.71,2.48,2.54,650613,0
+IREN.US,D,20230309,000000,2.56,2.64,2.375,2.39,522100,0
+IREN.US,D,20230310,000000,2.34,2.59,2.21,2.57,464691,0
+IREN.US,D,20230313,000000,2.68,3.25,2.5,2.64,2720582,0
+IREN.US,D,20230314,000000,2.8,2.99,2.56,2.68,1564500,0
+IREN.US,D,20230315,000000,2.65,2.77,2.55,2.72,379855,0
+IREN.US,D,20230316,000000,2.68,3.03,2.68,2.98,547589,0
+IREN.US,D,20230317,000000,3.2,3.25,2.92,2.98,1561898,0
+IREN.US,D,20230320,000000,3.21,3.21,2.84,3.02,717347,0
+IREN.US,D,20230321,000000,3.07,3.36,2.97,3.32,894128,0
+IREN.US,D,20230322,000000,3.33,3.5,2.86,2.94,1155572,0
+IREN.US,D,20230323,000000,3.01,3.31,3.01,3.2,632736,0
+IREN.US,D,20230324,000000,3.2,3.28,2.8807,2.93,578549,0
+IREN.US,D,20230327,000000,2.96,3.07,2.69,2.72,375564,0
+IREN.US,D,20230328,000000,2.72,2.81,2.61,2.77,254465,0
+IREN.US,D,20230329,000000,2.81,3.02,2.81,3,340857,0
+IREN.US,D,20230330,000000,3.05,3.1299,2.9,2.98,249376,0
+IREN.US,D,20230331,000000,2.96,3.15,2.9515,3.06,534803,0
+IREN.US,D,20230403,000000,3.07,3.1181,2.87,2.98,297759,0
+IREN.US,D,20230404,000000,3.04,3.08,2.79,2.91,515627,0
+IREN.US,D,20230405,000000,2.92,2.9499,2.73,2.79,453691,0
+IREN.US,D,20230406,000000,2.91,3.055,2.7,2.99,476654,0
+IREN.US,D,20230410,000000,2.94,3.36,2.8608,3.35,609804,0
+IREN.US,D,20230411,000000,3.5,4.06,3.42,3.9,2498041,0
+IREN.US,D,20230412,000000,3.98,4.01,3.55,3.65,793766,0
+IREN.US,D,20230413,000000,3.7,4.34,3.66,4.2,1479665,0
+IREN.US,D,20230414,000000,4.52,5.07,4.3214,4.52,2497524,0
+IREN.US,D,20230417,000000,4.22,4.4,3.8,4.32,1082702,0
+IREN.US,D,20230418,000000,4.71,4.83,4.5,4.63,1305066,0
+IREN.US,D,20230419,000000,4.44,4.45,4.1,4.3,862372,0
+IREN.US,D,20230420,000000,4.15,4.36,3.97,3.98,1400263,0
+IREN.US,D,20230421,000000,4.005,4.265,3.91,3.97,867826,0
+IREN.US,D,20230424,000000,4,4.18,3.93,4.09,381270,0
+IREN.US,D,20230425,000000,4.12,4.24,3.9,3.98,592396,0
+IREN.US,D,20230426,000000,4.23,4.5485,4.0635,4.23,1288702,0
+IREN.US,D,20230427,000000,4.3,4.3,3.93,4.23,824984,0
+IREN.US,D,20230428,000000,4.17,4.19,3.95,4,635082,0
+IREN.US,D,20230501,000000,4.03,4.0336,3.63,3.67,585959,0
+IREN.US,D,20230502,000000,3.64,3.95,3.45,3.9,878336,0
+IREN.US,D,20230503,000000,3.71,3.81,3.52,3.64,885008,0
+IREN.US,D,20230504,000000,3.64,3.75,3.55,3.57,419872,0
+IREN.US,D,20230505,000000,3.74,3.75,3.22,3.73,1635087,0
+IREN.US,D,20230508,000000,3.68,3.75,3.26,3.28,905558,0
+IREN.US,D,20230509,000000,3.37,3.89,3.34,3.8,708987,0
+IREN.US,D,20230510,000000,3.89,4.2,3.72,3.9,862249,0
+IREN.US,D,20230511,000000,3.8,3.86,3.45,3.48,930175,0
+IREN.US,D,20230512,000000,3.65,3.7985,3.44,3.69,919878,0
+IREN.US,D,20230515,000000,3.73,3.9699,3.57,3.96,782177,0
+IREN.US,D,20230516,000000,3.87,3.95,3.8115,3.92,454907,0
+IREN.US,D,20230517,000000,3.8,4.12,3.8,4,974279,0
+IREN.US,D,20230518,000000,3.9,4.17,3.85,3.93,855114,0
+IREN.US,D,20230519,000000,3.95,4,3.8115,3.95,488349,0
+IREN.US,D,20230522,000000,3.93,4.04,3.8,4.04,603535,0
+IREN.US,D,20230523,000000,4.07,4.29,3.72,3.76,1047965,0
+IREN.US,D,20230524,000000,3.67,3.75,3.48,3.72,890695,0
+IREN.US,D,20230525,000000,3.66,3.72,3.3908,3.49,579868,0
+IREN.US,D,20230526,000000,3.5,3.67,3.45,3.47,537408,0
+IREN.US,D,20230530,000000,3.6,3.85,3.58,3.69,647914,0
+IREN.US,D,20230531,000000,3.56,3.6,3.42,3.57,559493,0
+IREN.US,D,20230601,000000,3.58,3.65,3.46,3.58,418739,0
+IREN.US,D,20230602,000000,3.58,3.6485,3.41,3.5,746194,0
+IREN.US,D,20230605,000000,3.49,3.5162,3.1189,3.16,919448,0
+IREN.US,D,20230606,000000,3.08,3.43,2.85,3.42,1063270,0
+IREN.US,D,20230607,000000,3.42,3.4999,3.23,3.4,1049535,0
+IREN.US,D,20230608,000000,3.37,3.66,3.3464,3.57,802471,0
+IREN.US,D,20230609,000000,3.58,3.65,3.44,3.64,632771,0
+IREN.US,D,20230612,000000,3.55,3.74,3.4187,3.74,564211,0
+IREN.US,D,20230613,000000,3.75,3.81,3.31,3.58,2190659,0
+IREN.US,D,20230614,000000,3.57,3.638,3.44,3.48,561507,0
+IREN.US,D,20230615,000000,3.32,3.34,3.1,3.3,1759884,0
+IREN.US,D,20230616,000000,3.3,3.545,3.25,3.42,1118275,0
+IREN.US,D,20230620,000000,3.53,4.21,3.43,4.14,2600664,0
+IREN.US,D,20230621,000000,4.3,4.42,4.01,4.08,3390089,0
+IREN.US,D,20230622,000000,4.08,4.65,4.01,4.57,2330940,0
+IREN.US,D,20230623,000000,4.65,4.9,4.5,4.6,2174104,0
+IREN.US,D,20230626,000000,4.59,4.67,4.12,4.2,1574049,0
+IREN.US,D,20230627,000000,4.28,4.5727,4.13,4.48,1631789,0
+IREN.US,D,20230628,000000,4.4,4.55,4.23,4.38,976476,0
+IREN.US,D,20230629,000000,4.49,4.765,4.46,4.76,1231603,0
+IREN.US,D,20230630,000000,4.96,5,4.3901,4.66,2235963,0
+IREN.US,D,20230703,000000,4.75,5.75,4.73,5.66,2251683,0
+IREN.US,D,20230705,000000,5.47,6.13,5.35,5.86,2182208,0
+IREN.US,D,20230706,000000,5.89,6.2,5.55,6.09,1700026,0
+IREN.US,D,20230707,000000,5.81,7.08,5.81,6.67,3488288,0
+IREN.US,D,20230710,000000,6.6,7.19,6.12,7.05,2989372,0
+IREN.US,D,20230711,000000,7.26,7.26,6.6501,6.75,1446753,0
+IREN.US,D,20230712,000000,6.99,7.19,6.68,6.96,1766265,0
+IREN.US,D,20230713,000000,6.96,8.05,6.89,7.75,2087352,0
+IREN.US,D,20230714,000000,7.75,7.84,6.95,7.14,1406367,0
+IREN.US,D,20230717,000000,7.18,7.6467,6.81,7.03,1106342,0
+IREN.US,D,20230718,000000,6.89,7.04,6.49,6.72,1304888,0
+IREN.US,D,20230719,000000,6.79,8.06,6.75,7.5,2445080,0
+IREN.US,D,20230720,000000,7.369,7.8,6.68,6.74,2217313,0
+IREN.US,D,20230721,000000,7,7.14,6.51,6.76,1035775,0
+IREN.US,D,20230724,000000,6.47,6.855,6.31,6.69,1097473,0
+IREN.US,D,20230725,000000,6.69,6.98,6.49,6.59,645824,0
+IREN.US,D,20230726,000000,6.55,6.9,6.471,6.76,508338,0
+IREN.US,D,20230727,000000,6.97,7.099,6.15,6.26,785115,0
+IREN.US,D,20230728,000000,6.5,6.6,6.27,6.52,1282338,0
+IREN.US,D,20230731,000000,6.63,6.95,6.4,6.66,1021006,0
+IREN.US,D,20230801,000000,6.44,6.53,6.03,6.24,1122388,0
+IREN.US,D,20230802,000000,6.16,6.3192,5.9,6.09,1646038,0
+IREN.US,D,20230803,000000,5.99,6.07,5.695,5.73,1092831,0
+IREN.US,D,20230804,000000,5.74,5.79,5.5,5.56,798155,0
+IREN.US,D,20230807,000000,5.52,5.5326,5.11,5.38,1384760,0
+IREN.US,D,20230808,000000,5.5,5.98,5.44,5.79,1440308,0
+IREN.US,D,20230809,000000,5.95,5.95,5.47,5.5,1036814,0
+IREN.US,D,20230810,000000,5.59,5.93,5.47,5.5,1610240,0
+IREN.US,D,20230811,000000,5.41,5.8,5.25,5.66,2049205,0
+IREN.US,D,20230814,000000,5.6,5.6287,5.03,5.15,2091499,0
+IREN.US,D,20230815,000000,5.18,5.33,4.95,5.06,1212861,0
+IREN.US,D,20230816,000000,4.99,5.04,4.79,4.87,1575758,0
+IREN.US,D,20230817,000000,4.8,4.84,4.57,4.65,1208129,0
+IREN.US,D,20230818,000000,4.37,4.53,4.22,4.41,1214502,0
+IREN.US,D,20230821,000000,4.48,4.48,4.23,4.26,1238969,0
+IREN.US,D,20230822,000000,4.38,4.38,4.11,4.18,702579,0
+IREN.US,D,20230823,000000,4.23,4.5,4.07,4.46,1030494,0
+IREN.US,D,20230824,000000,4.58,4.67,4.252,4.3,1112035,0
+IREN.US,D,20230825,000000,4.35,4.56,4.07,4.18,1110271,0
+IREN.US,D,20230828,000000,4.2,4.4199,4.2,4.31,699260,0
+IREN.US,D,20230829,000000,4.46,5.38,4.42,5.24,3007665,0
+IREN.US,D,20230830,000000,5.25,5.4,5.02,5.32,1450064,0
+IREN.US,D,20230831,000000,5.28,5.4,4.83,4.86,1426407,0
+IREN.US,D,20230901,000000,4.9,4.9185,4.49,4.55,1106107,0
+IREN.US,D,20230905,000000,4.5,4.501,4.26,4.41,847094,0
+IREN.US,D,20230906,000000,4.41,4.74,4.41,4.49,1277730,0
+IREN.US,D,20230907,000000,4.42,4.56,4.26,4.48,957729,0
+IREN.US,D,20230908,000000,4.55,4.71,4.36,4.67,785740,0
+IREN.US,D,20230911,000000,4.78,4.8,4.15,4.18,1173912,0
+IREN.US,D,20230912,000000,4.41,4.85,4.305,4.4,1300482,0
+IREN.US,D,20230913,000000,4.48,4.51,4.24,4.43,1383577,0
+IREN.US,D,20230914,000000,4.52,5.25,4.45,5.01,2623926,0
+IREN.US,D,20230915,000000,4.95,4.98,4.48,4.49,1561602,0
+IREN.US,D,20230918,000000,4.68,4.78,4.55,4.76,1147411,0
+IREN.US,D,20230919,000000,4.63,4.88,4.5302,4.55,1363657,0
+IREN.US,D,20230920,000000,4.5,4.54,4.19,4.21,1281231,0
+IREN.US,D,20230921,000000,4.02,4.12,3.82,3.86,1493384,0
+IREN.US,D,20230922,000000,3.96,3.96,3.78,3.83,918039,0
+IREN.US,D,20230925,000000,3.65,3.87,3.63,3.78,1052885,0
+IREN.US,D,20230926,000000,3.7,3.82,3.54,3.56,1200434,0
+IREN.US,D,20230927,000000,3.64,3.75,3.53,3.61,1190617,0
+IREN.US,D,20230928,000000,3.65,3.86,3.53,3.77,896122,0
+IREN.US,D,20230929,000000,3.95,4,3.64,3.71,1536290,0
+IREN.US,D,20231002,000000,3.91,4.09,3.51,3.6,3034056,0
+IREN.US,D,20231003,000000,3.5,3.56,3.23,3.25,1378295,0
+IREN.US,D,20231004,000000,3.23,3.35,2.96,3.32,1374140,0
+IREN.US,D,20231005,000000,3.33,3.35,3.02,3.15,1814489,0
+IREN.US,D,20231006,000000,3.1,3.495,3.09,3.46,1286704,0
+IREN.US,D,20231009,000000,3.35,3.416,3.215,3.28,1031286,0
+IREN.US,D,20231010,000000,3.25,3.425,3.24,3.27,727728,0
+IREN.US,D,20231011,000000,3.49,3.67,3.205,3.22,1480336,0
+IREN.US,D,20231012,000000,3.2,3.25,3.04,3.1,1418103,0
+IREN.US,D,20231013,000000,3.15,3.19,2.985,3.04,1039975,0
+IREN.US,D,20231016,000000,3.25,3.435,2.9601,3.31,3100068,0
+IREN.US,D,20231017,000000,3.24,3.535,3.17,3.5,1623557,0
+IREN.US,D,20231018,000000,3.43,3.49,3.145,3.18,1256496,0
+IREN.US,D,20231019,000000,3.2,3.28,3.09,3.1,1158060,0
+IREN.US,D,20231020,000000,3.3,3.35,3.08,3.14,2294193,0
+IREN.US,D,20231023,000000,3.2,3.3608,3.1217,3.2,2883671,0
+IREN.US,D,20231024,000000,3.61,4.035,3.38,3.5,5056995,0
+IREN.US,D,20231025,000000,3.49,3.68,3.279,3.37,2855246,0
+IREN.US,D,20231026,000000,3.3,3.31,2.94,3.06,2678349,0
+IREN.US,D,20231027,000000,3.04,3.29,3.04,3.2,1628726,0
+IREN.US,D,20231030,000000,3.25,3.25,2.96,3.01,2147734,0
+IREN.US,D,20231031,000000,3.05,3.13,2.801,3.08,1745560,0
+IREN.US,D,20231101,000000,3.16,3.2,2.995,3.04,1397764,0
+IREN.US,D,20231102,000000,3.17,3.53,3.15,3.48,1859754,0
+IREN.US,D,20231103,000000,3.42,3.65,3.39,3.49,1074580,0
+IREN.US,D,20231106,000000,3.58,3.615,3.255,3.34,1027653,0
+IREN.US,D,20231107,000000,3.25,3.35,3.09,3.33,1389640,0
+IREN.US,D,20231108,000000,3.32,3.35,3.08,3.08,1410782,0
+IREN.US,D,20231109,000000,3.37,3.49,2.95,2.97,2733897,0
+IREN.US,D,20231110,000000,3.03,3.07,2.81,2.96,1603415,0
+IREN.US,D,20231113,000000,2.95,3.02,2.7899,2.99,1233280,0
+IREN.US,D,20231114,000000,3.07,3.1,2.84,2.91,1187207,0
+IREN.US,D,20231115,000000,2.98,3.18,2.905,3.11,2068134,0
+IREN.US,D,20231116,000000,3.05,3.0561,2.83,2.85,1436225,0
+IREN.US,D,20231117,000000,2.85,2.8999,2.79,2.83,1004783,0
+IREN.US,D,20231120,000000,2.92,3.025,2.85,2.94,1545662,0
+IREN.US,D,20231121,000000,2.93,2.995,2.84,2.87,1500640,0
+IREN.US,D,20231122,000000,2.88,3.175,2.84,3.16,2395665,0
+IREN.US,D,20231124,000000,3.2,3.55,3.185,3.54,2367933,0
+IREN.US,D,20231127,000000,3.48,3.925,3.415,3.8,4607520,0
+IREN.US,D,20231128,000000,3.85,4.415,3.85,4.37,4212934,0
+IREN.US,D,20231129,000000,4.52,4.93,4.35,4.84,5194135,0
+IREN.US,D,20231130,000000,4.97,5.2699,4.8,4.935,3945284,0
+IREN.US,D,20231201,000000,5.11,5.71,4.88,5.57,5647436,0
+IREN.US,D,20231204,000000,6.17,6.27,5.13,5.38,8813693,0
+IREN.US,D,20231205,000000,5.3,5.92,5.21,5.56,5586446,0
+IREN.US,D,20231206,000000,5.6,5.67,5.24,5.4,3245587,0
+IREN.US,D,20231207,000000,5.35,6.12,5.21,5.81,4414090,0
+IREN.US,D,20231208,000000,5.9,6.22,5.68,5.82,5073758,0
+IREN.US,D,20231211,000000,5.64,5.67,4.94,5.01,4626749,0
+IREN.US,D,20231212,000000,5.13,5.2,4.94,5.15,2654340,0
+IREN.US,D,20231213,000000,5.15,5.855,4.95,5.79,5831706,0
+IREN.US,D,20231214,000000,5.9,6,5.6,5.87,4638399,0
+IREN.US,D,20231215,000000,5.8,6.15,5.57,6.01,4491670,0
+IREN.US,D,20231218,000000,5.8,6.3974,5.7,6,4102305,0
+IREN.US,D,20231219,000000,6.2,6.385,5.26,5.72,8671943,0
+IREN.US,D,20231220,000000,5.93,5.988,5.465,5.53,6597291,0
+IREN.US,D,20231221,000000,5.85,7.73,5.78,7.68,18683304,0
+IREN.US,D,20231222,000000,7.74,8.8,7.285,8.37,10156524,0
+IREN.US,D,20231226,000000,8.335,8.97,8.19,8.79,5778082,0
+IREN.US,D,20231227,000000,8.97,9.69,8.83,9.56,7588557,0
+IREN.US,D,20231228,000000,9.23,9.275,8.28,8.54,6366148,0
+IREN.US,D,20231229,000000,8.71,8.7345,6.66,7.15,9799543,0
+IREN.US,D,20240102,000000,7.86,7.89,6.75,6.8,7081748,0
+IREN.US,D,20240103,000000,6.25,6.84,6.0301,6.54,5020773,0
+IREN.US,D,20240104,000000,6.75,7.13,6.5633,6.74,3334129,0
+IREN.US,D,20240105,000000,6.79,6.8,6.12,6.19,3925120,0
+IREN.US,D,20240108,000000,6.36,6.72,5.78,6.42,7622655,0
+IREN.US,D,20240109,000000,6.28,6.4,6.07,6.08,3431501,0
+IREN.US,D,20240110,000000,5.97,6.68,5.78,6.45,3890450,0
+IREN.US,D,20240111,000000,7,7.14,5.76,6.04,7566157,0
+IREN.US,D,20240112,000000,5.82,5.85,5.13,5.15,6151881,0
+IREN.US,D,20240116,000000,5.12,5.12,4.685,4.81,6836763,0
+IREN.US,D,20240117,000000,4.81,4.87,4.52,4.71,3818039,0
+IREN.US,D,20240118,000000,4.81,4.875,4.295,4.33,5916026,0
+IREN.US,D,20240119,000000,4.38,4.5,4.01,4.32,6039420,0
+IREN.US,D,20240122,000000,4.25,4.61,4.07,4.3,5215584,0
+IREN.US,D,20240123,000000,4.17,4.27,4.07,4.15,5351437,0
+IREN.US,D,20240124,000000,4.25,4.45,3.98,4,6693367,0
+IREN.US,D,20240125,000000,4,4.11,3.92,4.06,3700147,0
+IREN.US,D,20240126,000000,4.3,4.36,4.19,4.27,6878426,0
+IREN.US,D,20240129,000000,4.36,4.6,4.22,4.48,8988993,0
+IREN.US,D,20240130,000000,4.47,4.621,4.2301,4.33,6025143,0
+IREN.US,D,20240131,000000,4.17,4.24,3.88,3.92,9094994,0
+IREN.US,D,20240201,000000,3.95,3.96,3.64,3.75,6767335,0
+IREN.US,D,20240202,000000,3.71,3.9299,3.65,3.79,3375280,0
+IREN.US,D,20240205,000000,3.8,3.87,3.56,3.65,3333234,0
+IREN.US,D,20240206,000000,3.66,3.89,3.5901,3.84,2841955,0
+IREN.US,D,20240207,000000,3.87,4.18,3.76,4.12,5962066,0
+IREN.US,D,20240208,000000,4.47,5.11,4.4,5.1,10389718,0
+IREN.US,D,20240209,000000,5.79,6.045,5.5,5.94,14629793,0
+IREN.US,D,20240212,000000,6.07,7.15,6.04,6.93,16093673,0
+IREN.US,D,20240213,000000,6.39,7,5.97,6.92,11642325,0
+IREN.US,D,20240214,000000,8.16,8.37,7.7,8.3,18108618,0
+IREN.US,D,20240215,000000,8.45,8.6935,7.41,7.74,19022331,0
+IREN.US,D,20240216,000000,7,7.37,6.3723,6.81,19096403,0
+IREN.US,D,20240220,000000,7.16,7.33,6.4619,6.87,9950454,0
+IREN.US,D,20240221,000000,6.55,6.91,6.5,6.64,5323938,0
+IREN.US,D,20240222,000000,6.76,7,6.5,6.63,7829151,0
+IREN.US,D,20240223,000000,6.35,6.37,6,6.18,6919543,0
+IREN.US,D,20240226,000000,6.15,7.2,6.07,6.91,16933808,0
+IREN.US,D,20240227,000000,7.32,7.33,6.69,6.77,12409438,0
+IREN.US,D,20240228,000000,6.99,6.99,5.94,6.05,16399096,0
+IREN.US,D,20240229,000000,6.245,6.3,5.55,5.9,8949470,0
+IREN.US,D,20240301,000000,5.95,6.01,5.5525,5.99,5294842,0
+IREN.US,D,20240304,000000,6.1,6.21,5.46,5.7,13895184,0
+IREN.US,D,20240305,000000,5.54,5.74,5.07,5.09,10345799,0
+IREN.US,D,20240306,000000,5.28,5.56,5.085,5.4,7237471,0
+IREN.US,D,20240307,000000,5.4,5.46,5.2702,5.36,5198940,0
+IREN.US,D,20240308,000000,5.36,5.82,5.15,5.35,10447870,0
+IREN.US,D,20240311,000000,5.68,5.78,5.07,5.08,11824254,0
+IREN.US,D,20240312,000000,5.13,5.1488,4.815,4.93,12479692,0
+IREN.US,D,20240313,000000,4.91,5.2,4.874,4.9,6034851,0
+IREN.US,D,20240314,000000,4.86,4.87,4.48,4.56,5863555,0
+IREN.US,D,20240315,000000,4.36,4.75,4.36,4.6,7967563,0
+IREN.US,D,20240318,000000,4.65,4.68,4.44,4.61,7181541,0
+IREN.US,D,20240319,000000,4.5,4.64,4.29,4.49,9467902,0
+IREN.US,D,20240320,000000,4.59,5.72,4.535,5.67,14608367,0
+IREN.US,D,20240321,000000,5.7,6.14,5.475,5.65,14550048,0
+IREN.US,D,20240322,000000,5.37,5.42,5,5.05,9827514,0
+IREN.US,D,20240325,000000,5.15,5.83,5.14,5.58,12520513,0
+IREN.US,D,20240326,000000,5.68,5.95,5.46,5.69,9636947,0
+IREN.US,D,20240327,000000,5.91,5.94,5.28,5.37,13623097,0
+IREN.US,D,20240328,000000,5.47,5.945,5.33,5.4,13643612,0
+IREN.US,D,20240401,000000,5.6,6.65,5.32,6.47,23245869,0
+IREN.US,D,20240402,000000,5.97,6.23,5.52,5.89,17037416,0
+IREN.US,D,20240403,000000,5.91,6.18,5.55,5.56,9240866,0
+IREN.US,D,20240404,000000,5.92,6.35,5.71,5.76,16047557,0
+IREN.US,D,20240405,000000,5.65,5.85,5.52,5.6,9606161,0
+IREN.US,D,20240408,000000,6.08,6.33,5.295,5.41,15120935,0
+IREN.US,D,20240409,000000,5.35,5.57,4.94,5.01,13462419,0
+IREN.US,D,20240410,000000,4.94,5.26,4.81,4.9,10425328,0
+IREN.US,D,20240411,000000,4.91,5,4.745,4.97,5593651,0
+IREN.US,D,20240412,000000,4.92,4.92,4.57,4.65,6524341,0
+IREN.US,D,20240415,000000,4.57,4.74,4.31,4.33,5426600,0
+IREN.US,D,20240416,000000,4.28,4.51,4.16,4.35,4793522,0
+IREN.US,D,20240417,000000,4.35,4.665,4.3,4.5,5451842,0
+IREN.US,D,20240418,000000,4.55,4.92,4.44,4.68,6689645,0
+IREN.US,D,20240419,000000,4.71,5.02,4.66,4.95,7318805,0
+IREN.US,D,20240422,000000,5.19,5.59,4.87,5.51,17710497,0
+IREN.US,D,20240423,000000,5.44,5.695,5.35,5.58,10954053,0
+IREN.US,D,20240424,000000,5.55,5.63,5.2,5.25,8222805,0
+IREN.US,D,20240425,000000,4.92,5.22,4.85,5.17,5587878,0
+IREN.US,D,20240426,000000,5.12,5.3012,5,5.08,4530705,0
+IREN.US,D,20240429,000000,4.86,4.95,4.61,4.69,7656505,0
+IREN.US,D,20240430,000000,4.54,4.63,4.29,4.34,7841887,0
+IREN.US,D,20240501,000000,4.29,4.63,4.15,4.33,6280147,0
+IREN.US,D,20240502,000000,4.535,4.6185,4.36,4.57,4161005,0
+IREN.US,D,20240503,000000,4.77,4.99,4.68,4.73,4580626,0
+IREN.US,D,20240506,000000,4.88,5.43,4.8371,5.3,8589851,0
+IREN.US,D,20240507,000000,5.23,5.37,4.96,5.07,5384036,0
+IREN.US,D,20240508,000000,4.91,5.165,4.82,5.13,3849735,0
+IREN.US,D,20240509,000000,5.13,5.315,4.97,5.11,4448599,0
+IREN.US,D,20240510,000000,5.15,5.255,4.765,4.79,4914691,0
+IREN.US,D,20240513,000000,4.93,5.07,4.8,4.85,6830820,0
+IREN.US,D,20240514,000000,4.78,4.9601,4.65,4.87,6504798,0
+IREN.US,D,20240515,000000,5.06,5.23,4.84,5.2,8449078,0
+IREN.US,D,20240516,000000,5.06,5.91,4.95,5.83,18799684,0
+IREN.US,D,20240517,000000,5.9,6.32,5.74,6.02,14717908,0
+IREN.US,D,20240520,000000,6.06,6.655,5.91,6.36,14816437,0
+IREN.US,D,20240521,000000,6.42,7.84,6.39,7.4,22107758,0
+IREN.US,D,20240522,000000,7.28,8.1,7.27,7.76,13820380,0
+IREN.US,D,20240523,000000,7.78,7.8398,7.06,7.07,10447711,0
+IREN.US,D,20240524,000000,7.11,8.16,7.05,7.83,18558431,0
+IREN.US,D,20240528,000000,7.99,8.14,7.64,7.89,11335487,0
+IREN.US,D,20240529,000000,7.58,7.8008,7.24,7.74,7620580,0
+IREN.US,D,20240530,000000,7.8,7.96,7.28,7.41,10238128,0
+IREN.US,D,20240531,000000,7.54,7.92,7.35,7.79,8612059,0
+IREN.US,D,20240603,000000,8.245,9.09,7.96,8,17610092,0
+IREN.US,D,20240604,000000,8.25,9.39,8.0219,8.89,24881272,0
+IREN.US,D,20240605,000000,9.07,9.25,8.55,9.06,18461860,0
+IREN.US,D,20240606,000000,9.05,10.5098,8.8742,10.27,21610932,0
+IREN.US,D,20240607,000000,10.25,11.495,10.2,10.53,25330956,0
+IREN.US,D,20240610,000000,10.35,11.08,10.12,10.31,16391922,0
+IREN.US,D,20240611,000000,10.014,12.47,9.781,12.35,28005232,0
+IREN.US,D,20240612,000000,13.01,13.69,12.34,13.55,37372579,0
+IREN.US,D,20240613,000000,13.63,14.95,12.94,13.7,38754065,0
+IREN.US,D,20240614,000000,13.47,13.79,12.51,13.22,20570001,0
+IREN.US,D,20240617,000000,12.91,14.74,12.87,14.45,21179863,0
+IREN.US,D,20240618,000000,14.06,14.255,13.52,13.95,14750931,0
+IREN.US,D,20240620,000000,14.05,14.31,13.29,13.9,14197198,0
+IREN.US,D,20240621,000000,13.37,13.45,12.7,13.28,18106648,0
+IREN.US,D,20240624,000000,12.45,13.44,12.135,12.63,17260730,0
+IREN.US,D,20240625,000000,13,13.99,12.69,12.99,19953320,0
+IREN.US,D,20240626,000000,12.84,13.4,12.18,12.27,13644669,0
+IREN.US,D,20240627,000000,12.42,12.56,11.41,11.79,14004586,0
+IREN.US,D,20240628,000000,11.84,11.84,11.21,11.29,8332320,0
+IREN.US,D,20240701,000000,11.59,12.88,11.52,12.62,15295520,0
+IREN.US,D,20240702,000000,12.44,14.51,12.18,14.39,20070388,0
+IREN.US,D,20240703,000000,13.94,14.95,13.46,14.35,16561498,0
+IREN.US,D,20240705,000000,13.313,15.04,13.19,15.03,17739960,0
+IREN.US,D,20240708,000000,15.418,15.75,14.23,14.63,20079235,0
+IREN.US,D,20240709,000000,14.76,15.14,12.64,12.82,20147996,0
+IREN.US,D,20240710,000000,13.55,13.86,12.81,12.9,17002403,0
+IREN.US,D,20240711,000000,13.23,13.91,10.235,11.2,48327781,0
+IREN.US,D,20240712,000000,11.07,12.48,10.87,12.31,17891808,0
+IREN.US,D,20240715,000000,12.95,13.14,11.85,11.995,29952336,0
+IREN.US,D,20240716,000000,12.3,12.7912,11.58,12.34,29612335,0
+IREN.US,D,20240717,000000,11.99,12.92,11.07,11.26,22730214,0
+IREN.US,D,20240718,000000,11.54,11.59,10.11,10.23,17682194,0
+IREN.US,D,20240719,000000,10.47,11.47,10.23,11.3,15062230,0
+IREN.US,D,20240722,000000,11.5,12.03,10.84,11.58,16282793,0
+IREN.US,D,20240723,000000,11.2093,11.86,10.86,10.89,17630934,0
+IREN.US,D,20240724,000000,11.24,11.49,10.175,10.205,16663535,0
+IREN.US,D,20240725,000000,9.99,10.15,9.39,9.43,21595574,0
+IREN.US,D,20240726,000000,9.9,10.18,9.47,9.54,11678830,0
+IREN.US,D,20240729,000000,9.84,10.34,9.42,9.72,12869934,0
+IREN.US,D,20240730,000000,9.73,9.9,8.92,9.38,11997509,0
+IREN.US,D,20240731,000000,9.83,10.535,9.83,10.07,16315039,0
+IREN.US,D,20240801,000000,10.09,10.29,9.264,9.29,8168220,0
+IREN.US,D,20240802,000000,9.05,9.41,8.43,8.62,14920175,0
+IREN.US,D,20240805,000000,6.25,8.47,6.0302,8.38,21751166,0
+IREN.US,D,20240806,000000,8.625,8.66,7.66,7.92,17593767,0
+IREN.US,D,20240807,000000,7.94,8.09,6.7102,6.76,19385606,0
+IREN.US,D,20240808,000000,7.05,7.7597,6.74,7.6,15100529,0
+IREN.US,D,20240809,000000,7.48,7.61,7.26,7.51,8051394,0
+IREN.US,D,20240812,000000,7.35,7.695,7.1,7.58,7488010,0
+IREN.US,D,20240813,000000,7.57,7.71,7.3115,7.35,8877511,0
+IREN.US,D,20240814,000000,7.43,7.59,7.24,7.25,7438070,0
+IREN.US,D,20240815,000000,7.4,7.8,7.34,7.47,11441791,0
+IREN.US,D,20240816,000000,7.43,7.99,7.43,7.97,9127608,0
+IREN.US,D,20240819,000000,8.06,8.31,7.78,8.12,10854725,0
+IREN.US,D,20240820,000000,8.36,8.5498,7.83,8.13,8931494,0
+IREN.US,D,20240821,000000,8.23,8.75,8.134,8.68,11121301,0
+IREN.US,D,20240822,000000,8.6,8.74,8.055,8.1,11218707,0
+IREN.US,D,20240823,000000,8.11,8.64,8,8.62,13611570,0
+IREN.US,D,20240826,000000,8.5,8.57,8.03,8.13,12423723,0
+IREN.US,D,20240827,000000,7.92,8.12,7.59,7.86,10886084,0
+IREN.US,D,20240828,000000,7.7,7.92,7.34,7.42,12007488,0
+IREN.US,D,20240829,000000,8.28,9.2,8.24,8.52,27835291,0
+IREN.US,D,20240830,000000,8.55,8.665,7.88,7.91,13744593,0
+IREN.US,D,20240903,000000,7.78,7.79,6.84,6.9,18314863,0
+IREN.US,D,20240904,000000,6.68,6.96,6.5724,6.72,9955442,0
+IREN.US,D,20240905,000000,6.75,7.06,6.66,6.77,13534324,0
+IREN.US,D,20240906,000000,6.91,7.01,6.305,6.44,13726547,0
+IREN.US,D,20240909,000000,6.58,7.17,6.54,7.13,13520714,0
+IREN.US,D,20240910,000000,7.13,7.58,6.99,7.53,12790500,0
+IREN.US,D,20240911,000000,7.36,7.72,6.98,7.53,12667956,0
+IREN.US,D,20240912,000000,7.5,7.66,7.315,7.39,9895779,0
+IREN.US,D,20240913,000000,7.4,7.98,7.22,7.56,12753050,0
+IREN.US,D,20240916,000000,7.27,8.03,7.1,7.73,12676220,0
+IREN.US,D,20240917,000000,7.88,8.15,7.66,8.03,13982919,0
+IREN.US,D,20240918,000000,8.03,8.35,7.65,7.72,15578405,0
+IREN.US,D,20240919,000000,8.2,8.3,7.72,7.79,12919115,0
+IREN.US,D,20240920,000000,7.7,7.87,7.455,7.51,11950967,0
+IREN.US,D,20240923,000000,7.67,8.18,7.67,7.93,16804633,0
+IREN.US,D,20240924,000000,7.95,8.995,7.84,8.98,19792332,0
+IREN.US,D,20240925,000000,8.86,9.33,8.69,8.73,15477927,0
+IREN.US,D,20240926,000000,9.1,9.41,8.75,9.13,17668591,0
+IREN.US,D,20240927,000000,9.36,9.375,8.74,8.85,14074879,0
+IREN.US,D,20240930,000000,8.51,8.7391,8.3,8.44,11680444,0
+IREN.US,D,20241001,000000,8.412,8.5,7.6101,7.73,14459007,0
+IREN.US,D,20241002,000000,7.7,7.9999,7.61,7.8,10142308,0
+IREN.US,D,20241003,000000,7.64,7.85,7.47,7.84,7877296,0
+IREN.US,D,20241004,000000,8.08,8.74,7.98,8.68,11921448,0
+IREN.US,D,20241007,000000,8.73,9,8.235,8.35,12754806,0
+IREN.US,D,20241008,000000,8.22,8.41,7.88,8.05,13087758,0
+IREN.US,D,20241009,000000,8.03,8.07,7.48,7.51,13221955,0
+IREN.US,D,20241010,000000,7.475,7.53,7.22,7.33,10808878,0
+IREN.US,D,20241011,000000,7.42,7.815,7.4,7.74,13875706,0
+IREN.US,D,20241014,000000,8.11,8.66,7.8887,8.53,26287473,0
+IREN.US,D,20241015,000000,8.56,9.17,8.41,8.73,18515219,0
+IREN.US,D,20241016,000000,9.1,9.38,8.765,9.35,19637113,0
+IREN.US,D,20241017,000000,9.29,9.45,8.91,8.95,13642632,0
+IREN.US,D,20241018,000000,9.22,9.67,9.1299,9.49,18430516,0
+IREN.US,D,20241021,000000,9.13,9.7,8.8,9.62,21262200,0
+IREN.US,D,20241022,000000,9.53,9.61,9.02,9.28,17577997,0
+IREN.US,D,20241023,000000,9.03,9.21,8.42,8.68,20289939,0
+IREN.US,D,20241024,000000,8.83,9.415,8.83,9.24,18381543,0
+IREN.US,D,20241025,000000,9.31,9.69,8.98,9.25,18557504,0
+IREN.US,D,20241028,000000,9.7,10.96,9.68,10.9,23972919,0
+IREN.US,D,20241029,000000,11.335,11.35,10.39,10.55,27092064,0
+IREN.US,D,20241030,000000,10.21,10.84,10,10.32,11914745,0
+IREN.US,D,20241031,000000,10.19,10.37,9.11,9.12,16739057,0
+IREN.US,D,20241101,000000,9.26,9.64,8.895,9.05,14840817,0
+IREN.US,D,20241104,000000,8.8,8.83,8.33,8.51,13971217,0
+IREN.US,D,20241105,000000,8.7,9.095,8.52,8.94,14034404,0
+IREN.US,D,20241106,000000,9.99,11.14,9.51,11.04,25766972,0
+IREN.US,D,20241107,000000,10.79,11.395,10.67,11.21,13696473,0
+IREN.US,D,20241108,000000,11.13,11.47,10.53,10.99,16018976,0
+IREN.US,D,20241111,000000,12.15,13.07,11.85,12.75,29870917,0
+IREN.US,D,20241112,000000,12.12,12.41,11.655,12.4,18966270,0
+IREN.US,D,20241113,000000,12.2,12.425,10.7036,10.88,30569023,0
+IREN.US,D,20241114,000000,11.308,11.51,10.2,10.33,17393775,0
+IREN.US,D,20241115,000000,10.7,10.825,10.12,10.67,12962833,0
+IREN.US,D,20241118,000000,10.57,10.97,10.02,10.25,12469181,0
+IREN.US,D,20241119,000000,10.05,10.7,9.78,10.41,14893522,0
+IREN.US,D,20241120,000000,10.712,10.912,9.9,10.1,17312929,0
+IREN.US,D,20241121,000000,10.62,10.83,9.34,9.72,22627109,0
+IREN.US,D,20241122,000000,9.68,11,9.55,10.78,15087995,0
+IREN.US,D,20241125,000000,10.99,11.14,10.205,10.41,16393639,0
+IREN.US,D,20241126,000000,9.99,10.365,9.51,9.56,17683620,0
+IREN.US,D,20241127,000000,10.7,12.7,10.61,12.4,44547467,0
+IREN.US,D,20241129,000000,12.515,13.76,12.2,13.51,19269877,0
+IREN.US,D,20241202,000000,13.35,13.86,12.44,12.62,16802606,0
+IREN.US,D,20241203,000000,12.13,13.44,12.12,12.93,15380385,0
+IREN.US,D,20241204,000000,12.82,14.51,12.66,14.27,38666365,0
+IREN.US,D,20241205,000000,15.01,15.44,13.83,14.15,26996219,0
+IREN.US,D,20241206,000000,14.19,15.92,14.18,15.39,21809314,0
+IREN.US,D,20241209,000000,15.37,15.79,14.33,14.51,16356904,0
+IREN.US,D,20241210,000000,14.3,14.53,13.02,13.36,17655090,0
+IREN.US,D,20241211,000000,13.86,14.15,13.255,13.61,18948922,0
+IREN.US,D,20241212,000000,14.2,14.92,13.3,13.43,14455670,0
+IREN.US,D,20241213,000000,13.35,13.67,12.915,13.11,10457152,0
+IREN.US,D,20241216,000000,13.34,14.845,13.01,13.91,15509081,0
+IREN.US,D,20241217,000000,14.1,14.29,13.3,13.73,12172763,0
+IREN.US,D,20241218,000000,13.68,14.2499,11.9,12.13,18783770,0
+IREN.US,D,20241219,000000,12.66,12.84,11.325,11.415,15101586,0
+IREN.US,D,20241220,000000,11.12,12.12,11.052,11.81,14505103,0
+IREN.US,D,20241223,000000,11.76,11.77,10.71,11.25,12753681,0
+IREN.US,D,20241224,000000,11.88,11.94,11.44,11.81,5974119,0
+IREN.US,D,20241226,000000,11.48,11.62,11.17,11.34,6471420,0
+IREN.US,D,20241227,000000,11.3,11.405,10.63,10.71,9798609,0
+IREN.US,D,20241230,000000,10.27,10.49,9.805,9.94,11506890,0
+IREN.US,D,20241231,000000,10.18,10.28,9.77,9.82,13488208,0
+IREN.US,D,20250102,000000,10.31,11.0202,10.11,10.46,12118492,0
+IREN.US,D,20250103,000000,10.42,11.63,10.24,11.34,12106550,0
+IREN.US,D,20250106,000000,11.72,12.02,11.34,11.77,20376501,0
+IREN.US,D,20250107,000000,11.65,12.4,11.205,11.38,15144123,0
+IREN.US,D,20250108,000000,11,11.27,10.232,10.51,14441716,0
+IREN.US,D,20250110,000000,10.53,11.1599,10.22,11,11952182,0
+IREN.US,D,20250113,000000,10.32,10.588,9.97,10.46,10331497,0
+IREN.US,D,20250114,000000,11.15,11.4,10.725,10.97,9788909,0
+IREN.US,D,20250115,000000,11.65,11.95,11.29,11.55,12268863,0
+IREN.US,D,20250116,000000,11.54,11.67,11.14,11.45,7318390,0
+IREN.US,D,20250117,000000,12.03,12.6,11.8,11.99,17125409,0
+IREN.US,D,20250121,000000,11.22,11.4,10.09005,10.81,29293626,0
+IREN.US,D,20250122,000000,10.77,11.92,10.7,11.66,18511754,0
+IREN.US,D,20250123,000000,11.3,12.54,11.25,12.28,21953544,0
+IREN.US,D,20250124,000000,12.5,13.625,11.99,13.32,22650548,0
+IREN.US,D,20250127,000000,11.64,11.67,9.68,10.09,47261750,0
+IREN.US,D,20250128,000000,10.38,10.4,9.39,10.08,22408793,0
+IREN.US,D,20250129,000000,10.065,10.22,9.55,9.98,13118355,0
+IREN.US,D,20250130,000000,10.25,10.74,10.065,10.3,14453656,0
+IREN.US,D,20250131,000000,10.74,10.81,10.0901,10.22,13142805,0
+IREN.US,D,20250203,000000,9.32,10.89,9.27,10.68,21457973,0
+IREN.US,D,20250204,000000,10.72,11,10.47,10.68,12914125,0
+IREN.US,D,20250205,000000,10.75,11.1752,10.75,11.07,15457565,0
+IREN.US,D,20250206,000000,11.22,11.99,11.22,11.59,14900383,0
+IREN.US,D,20250207,000000,11.99,12.625,11.76,12.47,18093257,0
+IREN.US,D,20250210,000000,12.63,13.16,12.5,12.86,11304472,0
+IREN.US,D,20250211,000000,12.72,12.98,12.22,12.42,8896326,0
+IREN.US,D,20250212,000000,12.02,13.17,11.97,13.01,13859762,0
+IREN.US,D,20250213,000000,12.9,13.17,12.15,13.08,21864039,0
+IREN.US,D,20250214,000000,13.035,13.32,12.83,13.01,14108748,0
+IREN.US,D,20250218,000000,12.96,13.5,12.5298,12.97,13439146,0
+IREN.US,D,20250219,000000,13.11,13.62,12.97,13,12940859,0
+IREN.US,D,20250220,000000,13.3,13.3,12.09,12.36,11855517,0
+IREN.US,D,20250221,000000,12.56,12.74,10.82,10.88,18536871,0
+IREN.US,D,20250224,000000,10.965,11.01,10.02,10.155,11822088,0
+IREN.US,D,20250225,000000,9.645,9.91,8.58,8.78,29434146,0
+IREN.US,D,20250226,000000,8.592,9.09,8.37,8.49,15714625,0
+IREN.US,D,20250227,000000,8.77,8.89,7.8,7.86,22481857,0
+IREN.US,D,20250228,000000,7.72,8.51,7.63,8.24,15303363,0
+IREN.US,D,20250303,000000,8.91,8.96,7.48,7.57,16859530,0
+IREN.US,D,20250304,000000,7.15,7.88,6.89,7.54,19717071,0
+IREN.US,D,20250305,000000,7.76,8.165,7.61,8.06,12450583,0
+IREN.US,D,20250306,000000,7.57,8.29,7.455,7.62,15600724,0
+IREN.US,D,20250307,000000,7.505,7.83,7.2,7.7,14040661,0
+IREN.US,D,20250310,000000,7.27,7.38,6.43,6.62,15279142,0
+IREN.US,D,20250311,000000,6.77,7.18,6.46,7.05,10740367,0
+IREN.US,D,20250312,000000,7.33,7.4,6.685,7.04,10040343,0
+IREN.US,D,20250313,000000,7.16,7.265,6.725,6.75,11623812,0
+IREN.US,D,20250314,000000,6.92,7.295,6.85,7.21,11249575,0
+IREN.US,D,20250317,000000,7.23,7.475,6.91,7.35,9791204,0
+IREN.US,D,20250318,000000,7.1,7.1431,6.58,6.59,11908559,0
+IREN.US,D,20250319,000000,6.73,7.4,6.73,7.2,14726426,0
+IREN.US,D,20250320,000000,7.12,7.47,7.0743,7.21,10067773,0
+IREN.US,D,20250321,000000,6.99,7.19,6.9,7.15,8308783,0
+IREN.US,D,20250324,000000,7.4,7.73,7.4,7.69,14158776,0
+IREN.US,D,20250325,000000,7.67,7.67,7.23,7.4,11561695,0
+IREN.US,D,20250326,000000,7.35,7.3899,6.66,6.71,14082629,0
+IREN.US,D,20250327,000000,6.51,6.77,6.3,6.46,9697263,0
+IREN.US,D,20250328,000000,6.32,6.395,5.965,6.07,13708544,0
+IREN.US,D,20250331,000000,5.8,6.1398,5.66,6.09,11729867,0
+IREN.US,D,20250401,000000,6.178,6.678,5.91,6.64,15518358,0
+IREN.US,D,20250402,000000,6.42,6.78,6.41,6.76,14876105,0
+IREN.US,D,20250403,000000,6.03,6.29,5.95,6.04,10325161,0
+IREN.US,D,20250404,000000,5.76,6.015,5.15,5.94,20376610,0
+IREN.US,D,20250407,000000,5.24,6.42,5.23,5.88,13631951,0
+IREN.US,D,20250408,000000,6.175,6.2,5.19,5.3,16667904,0
+IREN.US,D,20250409,000000,5.28,6.18,5.125,5.9,27012201,0
+IREN.US,D,20250410,000000,5.71,5.785,5.28,5.49,13388042,0
+IREN.US,D,20250411,000000,5.56,5.67,5.38,5.63,11933636,0
+IREN.US,D,20250414,000000,5.89,5.93,5.595,5.75,10927415,0
+IREN.US,D,20250415,000000,5.77,5.78,5.27,5.45,14528229,0
+IREN.US,D,20250416,000000,5.29,5.57,5.24,5.47,12434896,0
+IREN.US,D,20250417,000000,5.46,5.645,5.36,5.59,7353294,0
+IREN.US,D,20250421,000000,5.59,5.82,5.455,5.51,9716450,0
+IREN.US,D,20250422,000000,5.68,6.18,5.63,6.06,23560821,0
+IREN.US,D,20250423,000000,6.48,6.55,5.99,6.1,19930194,0
+IREN.US,D,20250424,000000,6.08,6.35,6.01,6.3,13092285,0
+IREN.US,D,20250425,000000,6.37,6.64,6.22,6.54,14578567,0
+IREN.US,D,20250428,000000,6.56,6.5957,6.125,6.39,10517128,0
+IREN.US,D,20250429,000000,6.33,6.43,6.24,6.27,5299243,0
+IREN.US,D,20250430,000000,6.04,6.115,5.725,6.11,12746583,0
+IREN.US,D,20250501,000000,6.4,6.52,6.23,6.37,19117983,0
+IREN.US,D,20250502,000000,6.44,6.63,6.37,6.53,18465663,0
+IREN.US,D,20250505,000000,6.3,6.37,6.13,6.19,8130149,0
+IREN.US,D,20250506,000000,6.06,6.53,6.01,6.5,9057221,0
+IREN.US,D,20250507,000000,6.54,6.635,6.36,6.57,8352694,0
+IREN.US,D,20250508,000000,6.87,7.09,6.76,6.89,17071921,0
+IREN.US,D,20250509,000000,6.955,7.25,6.77,7.04,18715554,0
+IREN.US,D,20250512,000000,7.445,7.76,7.2908,7.51,20827890,0
+IREN.US,D,20250513,000000,7.8074,8.22,7.53,8.12,23967698,0
+IREN.US,D,20250514,000000,8.225,8.235,7.912,7.97,20614451,0
+IREN.US,D,20250515,000000,7.78,7.79,7.35,7.75,20239748,0
+IREN.US,D,20250516,000000,7.87,8.62,7.85,8.41,25155431,0
+IREN.US,D,20250519,000000,8.185,8.72,8.11,8.54,15926204,0
+IREN.US,D,20250520,000000,8.58,8.65,8.27,8.61,13335196,0
+IREN.US,D,20250521,000000,8.48,9.13,8.33,8.89,20713883,0
+IREN.US,D,20250522,000000,9.35,9.67,9.19,9.28,21381586,0
+IREN.US,D,20250523,000000,8.95,9.22,8.78,9.12,15027899,0
+IREN.US,D,20250527,000000,9.43,9.43,8.87,9.24,18897293,0
+IREN.US,D,20250528,000000,9.22,9.22,8.72,8.86,10761855,0
+IREN.US,D,20250529,000000,9.04,9.0492,8.56,8.6,9478769,0
+IREN.US,D,20250530,000000,8.37,8.56,8.28,8.39,11744452,0
+IREN.US,D,20250602,000000,8.36,8.775,8.315,8.73,10104979,0
+IREN.US,D,20250603,000000,8.845,8.95,8.61,8.89,13802058,0
+IREN.US,D,20250604,000000,8.82,9.5354,8.7,9.43,13650671,0
+IREN.US,D,20250605,000000,9.7,9.71,8.82,8.95,14214271,0
+IREN.US,D,20250606,000000,9.17,10,9.08,9.75,26504465,0
+IREN.US,D,20250609,000000,10.28,10.4,9.87,10.34,19349592,0
+IREN.US,D,20250610,000000,10.5701,10.6,10.21,10.49,14165178,0
+IREN.US,D,20250611,000000,10.02,10.49,9.92,10.3,28921436,0
+IREN.US,D,20250612,000000,10,10.5,9.9,10.17,13934063,0
+IREN.US,D,20250613,000000,9.85,10.39,9.7,9.83,14358132,0
+IREN.US,D,20250616,000000,10.1,10.41,9.9,10.4,14675610,0
+IREN.US,D,20250617,000000,10.32,10.33,9.52,9.77,15897896,0
+IREN.US,D,20250618,000000,9.71,10.0952,9.6334,9.8,12109949,0
+IREN.US,D,20250620,000000,10.245,10.8999,10.19,10.47,31972053,0
+IREN.US,D,20250623,000000,10.72,10.82,9.825,10.66,27106022,0
+IREN.US,D,20250624,000000,11.07,11.62,10.92,11.54,31954840,0
+IREN.US,D,20250625,000000,11.98,12.235,11.75,11.87,26053248,0
+IREN.US,D,20250626,000000,11.89,13.295,11.6,13.11,34235652,0
+IREN.US,D,20250627,000000,13.39,14.29,13.09,14,37868713,0
+IREN.US,D,20250630,000000,14.53,15.14,14.14,14.57,33223274,0
+IREN.US,D,20250701,000000,14,16.23,13.99,15.23,41763571,0
+IREN.US,D,20250702,000000,15.3,15.9,14.61,15.66,33730387,0
+IREN.US,D,20250703,000000,15.97,18.54,15.79,16.82,42840935,0
+IREN.US,D,20250707,000000,16.335,17.9,15.18,16.95,50888938,0
+IREN.US,D,20250708,000000,17.46,18.3,16.81,16.89,28538826,0
+IREN.US,D,20250709,000000,17.37,17.38,16.555,16.96,25177445,0
+IREN.US,D,20250710,000000,16.87,17.6652,16.585,17.03,22972752,0
+IREN.US,D,20250711,000000,17.615,17.9167,16.22,16.23,23514068,0
+IREN.US,D,20250714,000000,16.745,18.635,16.72,17.28,42183362,0
+IREN.US,D,20250715,000000,17.33,17.39,16.32,16.88,20618735,0
+IREN.US,D,20250716,000000,17.135,17.815,16.8,17.31,20169774,0
+IREN.US,D,20250717,000000,17.35,18.36,16.95,18.05,25370493,0
+IREN.US,D,20250718,000000,18.47,18.86,17.265,17.94,27280387,0
+IREN.US,D,20250721,000000,18.47,21.54,18.09,18.15,70400214,0
+IREN.US,D,20250722,000000,18.975,18.975,17.49,18.59,39521618,0
+IREN.US,D,20250723,000000,18.49,19.02,17.92,18.99,34218611,0
+IREN.US,D,20250724,000000,19.125,19.36,17.92,18.14,40214681,0
+IREN.US,D,20250725,000000,18.02,18.05,17.37,17.72,20278465,0
+IREN.US,D,20250728,000000,17.84,17.84,16.34,16.58,24461549,0
+IREN.US,D,20250729,000000,16.305,16.4,15.28,15.79,24144231,0
+IREN.US,D,20250730,000000,15.995,16.4578,15.54,16.14,15319594,0
+IREN.US,D,20250731,000000,16.75,17.095,16.08,16.11,22905851,0
+IREN.US,D,20250801,000000,15.295,15.87,14.72,15.4,23781298,0
+IREN.US,D,20250804,000000,15.745,16.485,15.49,16.48,11044432,0
+IREN.US,D,20250805,000000,16.39,16.48,15.91,16.45,8329298,0
+IREN.US,D,20250806,000000,16.91,18.47,16.66,18.32,26736035,0
+IREN.US,D,20250807,000000,18.7,18.96,17.6,18.57,21240972,0
+IREN.US,D,20250808,000000,18.815,19.06,18.13,18.45,12842949,0
+IREN.US,D,20250811,000000,19.07,19.84,17.94,17.97,18186512,0
+IREN.US,D,20250812,000000,17.97,18.6,17.71,17.83,13831563,0
+IREN.US,D,20250813,000000,17.96,18.425,17.61,17.73,17062070,0
+IREN.US,D,20250814,000000,17.625,19.38,17.56,19.08,36247930,0
+IREN.US,D,20250815,000000,19.13,20.34,18.08,19.69,25690198,0
+IREN.US,D,20250818,000000,19.925,21.22,19.14,20.705,25197701,0
+IREN.US,D,20250819,000000,20.9,20.92,18.55,18.73,26783250,0
+IREN.US,D,20250820,000000,18.575,19.78,17.22,19.76,24060055,0
+IREN.US,D,20250821,000000,19.135,20.07,19.08,19.59,16685849,0
+IREN.US,D,20250822,000000,19.44,21.72,18.87,21.43,28734853,0
+IREN.US,D,20250825,000000,21.3,23.38,20.74,23.12,30481894,0
+IREN.US,D,20250826,000000,22.81,23.2,22.35,22.99,20461939,0
+IREN.US,D,20250827,000000,23.18,23.18,22.04,22.355,15923383,0
+IREN.US,D,20250828,000000,22.895,24.29,22.63,23.04,32177007,0
+IREN.US,D,20250829,000000,27.5,29.5,25.6203,26.48,76548790,0
+IREN.US,D,20250902,000000,25.59,29.85,25.4,29.11,50917814,0
+IREN.US,D,20250903,000000,30,30.015,27.61,28.21,32961736,0
+IREN.US,D,20250904,000000,27.93,28.57,25.82,26.13,30079135,0
+IREN.US,D,20250905,000000,27.155,27.3,25.31,26.15,23577468,0
+IREN.US,D,20250908,000000,26.43,27.0161,25.38,26.19,23531521,0
+IREN.US,D,20250909,000000,28.525,30.5,27.05,30.19,50274581,0
+IREN.US,D,20250910,000000,30.68,33.64,30.47,33.63,43774934,0
+IREN.US,D,20250911,000000,33.265,33.755,31.74,32.85,38169079,0
+IREN.US,D,20250912,000000,33.28,34.08,32.3402,33.96,21067835,0
+IREN.US,D,20250915,000000,34.765,37.23,34.1,37.14,38205283,0
+IREN.US,D,20250916,000000,37.46,37.67,35.76,36.45,36440527,0
+IREN.US,D,20250917,000000,35.755,38.475,34.62,37.9,34636101,0
+IREN.US,D,20250918,000000,38.38,38.5,36.03,36.32,25890783,0
+IREN.US,D,20250919,000000,36.71,39.87,36.63,38.64,36698947,0
+IREN.US,D,20250922,000000,41.385,42.93,39.645,41.9,46224316,0
+IREN.US,D,20250923,000000,43.02,44.25,40.58,41.77,32022661,0
+IREN.US,D,20250924,000000,43.385,49.2996,43.3195,47.14,65566833,0
+IREN.US,D,20250925,000000,44.275,49.3899,43.57,46.29,61876706,0
+IREN.US,D,20250926,000000,43.68,44.08,39.7,41.86,59655325,0
+IREN.US,D,20250929,000000,43.625,46.2199,43.21,45.93,37032580,0
+IREN.US,D,20250930,000000,45.315,47.63,44.99,46.93,31035127,0
+IREN.US,D,20251001,000000,46.61,48.1499,45.93,47.08,28111595,0
+IREN.US,D,20251002,000000,48.42,49.38,44.95,47.02,29215608,0
+IREN.US,D,20251003,000000,47.54,52.185,46.67,50.46,40830093,0
+IREN.US,D,20251006,000000,54.025,58.28,53.1506,57.75,42021467,0
+IREN.US,D,20251007,000000,60.225,63.4,55.46,61.68,76432887,0
+IREN.US,D,20251008,000000,59.96,62.19,57.26,60.09,58446394,0
+IREN.US,D,20251009,000000,62.49,65.205,60.915,63.85,57908973,0
+IREN.US,D,20251010,000000,67.88,70.05,58.02,59.77,72743256,0
+IREN.US,D,20251013,000000,63.485,67.79,61.79,64.14,47094529,0
+IREN.US,D,20251014,000000,63.23,72.3,59.631,69.56,52129757,0
+IREN.US,D,20251015,000000,71.385,74.15,66.54,67.98,48022541,0
+IREN.US,D,20251016,000000,68.94,68.94,61.1,61.83,46539955,0
+IREN.US,D,20251017,000000,59.28,61.95,57.64,60.72,38301425,0
+IREN.US,D,20251020,000000,63.61,63.7,57.43,59.22,35132124,0
+IREN.US,D,20251021,000000,57.245,58.24,52.645,55.195,41174234,0
+IREN.US,D,20251022,000000,53.65,57.8734,48.2,51.83,53283007,0
+IREN.US,D,20251023,000000,52.73,57.78,52.07,55.86,31241057,0
+IREN.US,D,20251024,000000,59.07,63.11,58.13,62.9,37485850,0
+IREN.US,D,20251027,000000,64.99,66.48,62.56,64.99,33505222,0
+IREN.US,D,20251028,000000,63.68,67.3199,61.85,62.42,27360403,0
+IREN.US,D,20251029,000000,61.45,63.01,58.02,60.42,28918740,0
+IREN.US,D,20251030,000000,58.56,61.01,57.28,58.22,18455739,0
+IREN.US,D,20251031,000000,61.8,63.18,59.46,60.75,20997094,0
+IREN.US,D,20251103,000000,73.07,75.73,64.38,67.75,80440708,0
+IREN.US,D,20251104,000000,64.215,72.455,63.3,66.63,45952292,0
+IREN.US,D,20251105,000000,68.8,76.87,67.7,76.41,45875009,0
+IREN.US,D,20251106,000000,75.76,75.79,66.67,66.96,52439829,0
+IREN.US,D,20251107,000000,65.11,65.71,58.38,62.38,53464565,0
+IREN.US,D,20251110,000000,65.85,68.3,59.78,60.17,39900959,0
+IREN.US,D,20251111,000000,59.27,59.64,56.08,57.38,29975820,0
+IREN.US,D,20251112,000000,58.31,58.45,53.54,55.7,28778042,0
+IREN.US,D,20251113,000000,52.75,53.3699,48.03,48.65,49348192,0
+IREN.US,D,20251114,000000,45.64,50.18,44.55,46.37,49855921,0
+IREN.US,D,20251117,000000,46.11,49.42,45.45,47.41,33606925,0
+IREN.US,D,20251118,000000,46.815,50.67,46.5,48.85,37845876,0
+IREN.US,D,20251119,000000,49.53,52.32,45.52,45.83,42020922,0
+IREN.US,D,20251120,000000,48.97,54.06,43.2,43.47,63288970,0
+IREN.US,D,20251121,000000,42.86,44.48,39.52,42.26,50691359,0
+IREN.US,D,20251124,000000,43,48.99,42.92,48.49,36655435,0
+IREN.US,D,20251125,000000,47.015,47.98,44.1,47.47,38228307,0
+IREN.US,D,20251126,000000,49.375,49.43,46.04,48.45,26981673,0
+IREN.US,D,20251128,000000,49.545,51.5,47.245,47.81,19588864,0
+IREN.US,D,20251201,000000,45.175,48.84,44.26,48.49,22962919,0
+IREN.US,D,20251202,000000,45.86,47.1,40.83,41.12,83201718,0
+IREN.US,D,20251203,000000,41.135,44.37,39.93,43.96,60083179,0
+IREN.US,D,20251204,000000,42.98,46.83,42.52,46.45,37973658,0
+IREN.US,D,20251205,000000,45.6,46.25,44.05,44.71,28827159,0
+IREN.US,D,20251208,000000,45.32,46.56,43.62,46.34,31025456,0
+IREN.US,D,20251209,000000,45.81,48.91,45.2,46.84,30778383,0
+IREN.US,D,20251210,000000,46.42,46.42,43.845,43.92,32084721,0
+IREN.US,D,20251211,000000,43.12,44.04,40.86,43.94,26514583,0
+IREN.US,D,20251212,000000,43.34,44.17,39.32,40.13,35607110,0
+IREN.US,D,20251215,000000,40.34,40.37,35.36,35.48,47434825,0
+IREN.US,D,20251216,000000,34.89,36.7552,33.34,36.59,44868203,0
+IREN.US,D,20251217,000000,37.17,37.39,33.611,33.78,33031668,0
+IREN.US,D,20251218,000000,35.66,36.925,35.0701,35.8,36087339,0
+IREN.US,D,20251219,000000,36.9,40.36,36.69,39.92,30827082,0
+IREN.US,D,20251222,000000,42.062,43.52,41.01,42.04,34981846,0
+IREN.US,D,20251223,000000,40.72,43.37,40.65,42.07,22761098,0
+IREN.US,D,20251224,000000,41.83,42.89,40.85,41.98,10710698,0
+IREN.US,D,20251226,000000,42.53,42.64,39.53,40.3,20249566,0
+IREN.US,D,20251229,000000,39.39,42.29,39.06,39.41,22027549,0
+IREN.US,D,20251230,000000,39.62,39.9,38.12,38.3,19073020,0
+IREN.US,D,20251231,000000,38.35,39.03,37.2,37.77,20982431,0
+IREN.US,D,20260102,000000,39.01,42.75,38.07,42.7,30533285,0
+IREN.US,D,20260105,000000,44.8,48.3,44.17,48.24,47924816,0
+IREN.US,D,20260106,000000,47.205,47.9,43.18,45.91,38993617,0
+IREN.US,D,20260107,000000,45.49,46.6327,43.6,43.625,21816473,0
+IREN.US,D,20260108,000000,43.735,47.575,42.55,45.68,34060223,0
+IREN.US,D,20260109,000000,46.875,50.1,45.72,46.03,41300365,0
+IREN.US,D,20260112,000000,46.725,51.625,45.85,50.33,53225835,0
+IREN.US,D,20260113,000000,50.65,53,49.82,52.99,42181921,0
+IREN.US,D,20260114,000000,53.225,53.6593,50.82,52.88,38743970,0
+IREN.US,D,20260115,000000,53.24,54.64,50.75,51.89,38234964,0
+IREN.US,D,20260116,000000,52.405,58.75,51.92,57.82,53965869,0
+IREN.US,D,20260120,000000,54.95,57.6499,53.33,54.26,45490140,0
+IREN.US,D,20260121,000000,55.92,57.19,48.83,53.48,62001246,0
+IREN.US,D,20260122,000000,55.035,56.6884,51.82,52.26,32969550,0
+IREN.US,D,20260123,000000,52.36,58.5799,50.112,56.68,56562246,0
+IREN.US,D,20260126,000000,56.12,57.0456,51.785,52.36,42447692,0
+IREN.US,D,20260127,000000,53.46,60,52.9,59.99,55177891,0
+IREN.US,D,20260128,000000,60.07,63.59,59.55,62.94,44007284,0
+IREN.US,D,20260129,000000,61.4,62.09,56.72,59.84,49193914,0
+IREN.US,D,20260130,000000,58.42,58.58,52.3,53.74,48061841,0
+IREN.US,D,20260202,000000,52.35,55.06,49.63,53.08,40905328,0
+IREN.US,D,20260203,000000,54.93,55.72,50.19,54.39,36286534,0
+IREN.US,D,20260204,000000,52.26,52.5,43.91,44.94,66531587,0
+IREN.US,D,20260205,000000,42.64,44.92,38.9,39.79,71587099,0
+IREN.US,D,20260206,000000,39.955,44.2199,36.52,41.83,75224194,0
+IREN.US,D,20260209,000000,40.835,47.19,40.58,46.15,48851029,0
+IREN.US,D,20260210,000000,45.33,47.16,42.91,42.93,35751777,0
+IREN.US,D,20260211,000000,43.78,43.9,40.0863,42.67,37394852,0
+IREN.US,D,20260212,000000,42.52,42.83,39.51,40.03,30323033,0
+IREN.US,D,20260213,000000,40.85,43.47,39.52,42.22,31579644,0
+IREN.US,D,20260217,000000,41,42.23,39.7,40.97,23513851,0
+IREN.US,D,20260218,000000,40.855,43.73,40.42,42.08,28167404,0
diff --git a/daily/us/nasdaq stocks/2/isba.us.txt b/daily/us/nasdaq stocks/2/isba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..965175909a91efd458d2b369432a14b4d5f213bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/isba.us.txt	
@@ -0,0 +1,192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISBA.US,D,20250513,000000,27.25,27.74,27.19,27.25,1490,0
+ISBA.US,D,20250514,000000,27.25,27.7,25.65,27.7,4468,0
+ISBA.US,D,20250515,000000,27.75,28.83,27.75,27.785,7746,0
+ISBA.US,D,20250516,000000,27.75,28.95,27.5,27.75,1983,0
+ISBA.US,D,20250519,000000,27.7154,28,27.25,27.8,6717,0
+ISBA.US,D,20250520,000000,27.8,27.99,27.8,27.9,2649,0
+ISBA.US,D,20250521,000000,27.7501,28.66,27.7501,27.9,1684,0
+ISBA.US,D,20250522,000000,28,28.625,27.75,27.76,3233,0
+ISBA.US,D,20250523,000000,27.7,28.7,24.68,27.8,9612,0
+ISBA.US,D,20250527,000000,26.62,28,26.51,27.75,3221,0
+ISBA.US,D,20250528,000000,27.9,27.99,27.75,27.75,1815,0
+ISBA.US,D,20250529,000000,27.5,27.5,27.4,27.5,2431,0
+ISBA.US,D,20250530,000000,27.4999,27.4999,27.49,27.49,1406,0
+ISBA.US,D,20250602,000000,27.3,28,27.0001,27.01,2812,0
+ISBA.US,D,20250603,000000,27.72,27.72,27.5,27.5,2368,0
+ISBA.US,D,20250604,000000,27.4,28,27.26,27.55,6021,0
+ISBA.US,D,20250605,000000,27.6,28,27.55,27.95,2245,0
+ISBA.US,D,20250606,000000,27.95,27.9995,27.95,27.95,7447,0
+ISBA.US,D,20250609,000000,28,29.22,27.9,29.15,29749,0
+ISBA.US,D,20250610,000000,29.1,33.01,29.05,31.845,36651,0
+ISBA.US,D,20250611,000000,31.9,33.605,31.35,32.05,22498,0
+ISBA.US,D,20250612,000000,32.05,33.35,30.541,32.525,29300,0
+ISBA.US,D,20250613,000000,32.5,33.65,32,33.015,22413,0
+ISBA.US,D,20250616,000000,33.49,41.995,33.01,33.7,28876,0
+ISBA.US,D,20250617,000000,33.5,37.77,33.5,35.02,45743,0
+ISBA.US,D,20250618,000000,34.75,44.989,33.625,39.01,65334,0
+ISBA.US,D,20250620,000000,38.55,40.37,33.26,38.42,317967,0
+ISBA.US,D,20250623,000000,35.985,37.75,33.83,35.52,27024,0
+ISBA.US,D,20250624,000000,35.52,37.4,33.7,35.3,30830,0
+ISBA.US,D,20250625,000000,35.795,36.5999,31.66,31.66,14380,0
+ISBA.US,D,20250626,000000,31.63,35.495,31.63,33.71,15735,0
+ISBA.US,D,20250627,000000,34.21,35.055,30.37,31.88,16647,0
+ISBA.US,D,20250630,000000,31.5,31.82,28.72,30.15,13780,0
+ISBA.US,D,20250701,000000,29,30.025,28.485,28.61,9535,0
+ISBA.US,D,20250702,000000,31,31.99,30.9,30.9,4001,0
+ISBA.US,D,20250703,000000,31.59,33.98,28.59,28.59,11391,0
+ISBA.US,D,20250707,000000,28.51,32.48,28.51,29.5,13014,0
+ISBA.US,D,20250708,000000,30.99,33.5,30,32.84,14807,0
+ISBA.US,D,20250709,000000,33.2534,33.2534,30.31,31.49,3317,0
+ISBA.US,D,20250710,000000,30.96,32,30.41,30.88,19975,0
+ISBA.US,D,20250711,000000,30.68,30.68,30.68,30.68,1268,0
+ISBA.US,D,20250714,000000,29.34,31.32,29.34,31.32,4129,0
+ISBA.US,D,20250715,000000,31.48,32.8731,30.69,32.02,7164,0
+ISBA.US,D,20250716,000000,31.69,31.69,31.69,31.69,3018,0
+ISBA.US,D,20250717,000000,31.79,33.5,30.97,30.97,23844,0
+ISBA.US,D,20250718,000000,31.45,31.57,31.27,31.27,5729,0
+ISBA.US,D,20250721,000000,30.63,32.5,30.63,32.5,13367,0
+ISBA.US,D,20250722,000000,32.5,33.495,31.91,31.91,13672,0
+ISBA.US,D,20250723,000000,31.975,32.99,31.86,32.99,4527,0
+ISBA.US,D,20250724,000000,33,33.5,29.99,32.5,15092,0
+ISBA.US,D,20250725,000000,33,33,30.27,32.27,16566,0
+ISBA.US,D,20250728,000000,32.5,32.5,30.13,30.3,12108,0
+ISBA.US,D,20250729,000000,29.13,30.48,29.04,29.35,8811,0
+ISBA.US,D,20250730,000000,29,30.065,29,29.98,6841,0
+ISBA.US,D,20250731,000000,31.045,31.35,30.81,30.84,5431,0
+ISBA.US,D,20250801,000000,31.1,32.45,31.05,32.45,6931,0
+ISBA.US,D,20250804,000000,32.75,32.75,31.93,32.47,5939,0
+ISBA.US,D,20250805,000000,31.64,32.18,29.52,32.05,3433,0
+ISBA.US,D,20250806,000000,32.5,32.8,32.5,32.8,4563,0
+ISBA.US,D,20250807,000000,32.5,33,32.28,32.28,7533,0
+ISBA.US,D,20250808,000000,31.2377,32.5,30.74,32.19,10371,0
+ISBA.US,D,20250812,000000,31.63,32.5,31.5247,32.5,8908,0
+ISBA.US,D,20250813,000000,31.6,32.49,31.6,32.4,1121,0
+ISBA.US,D,20250814,000000,32.5,32.98,32.5,32.98,2667,0
+ISBA.US,D,20250815,000000,32.51,32.6,31.66,32.5,3786,0
+ISBA.US,D,20250818,000000,32.5,32.5,32.5,32.5,1587,0
+ISBA.US,D,20250819,000000,32.5,32.5,31.5402,31.5402,3360,0
+ISBA.US,D,20250820,000000,32.26,32.5,32.23,32.5,5020,0
+ISBA.US,D,20250822,000000,29.5201,33.19,29.5201,32.49,8134,0
+ISBA.US,D,20250825,000000,32.48,32.48,32.48,32.48,616,0
+ISBA.US,D,20250826,000000,31.9813,32.5,31.9813,32.49,7726,0
+ISBA.US,D,20250827,000000,31.05,36.6,31.05,34,43664,0
+ISBA.US,D,20250828,000000,33.99,34.5711,33.65,33.65,9208,0
+ISBA.US,D,20250829,000000,33.38,33.71,33.38,33.71,9558,0
+ISBA.US,D,20250902,000000,32,33.5,31.49,33.13,14680,0
+ISBA.US,D,20250903,000000,32.99,32.99,32,32.9,2965,0
+ISBA.US,D,20250904,000000,32.475,32.475,31.95,31.95,5630,0
+ISBA.US,D,20250905,000000,31.8,32.18,31.3001,32.1,4923,0
+ISBA.US,D,20250908,000000,32.25,32.25,32.1,32.12,7931,0
+ISBA.US,D,20250909,000000,32.5,32.829,32,32.5,17871,0
+ISBA.US,D,20250910,000000,32.47,33,32.01,32.01,20432,0
+ISBA.US,D,20250911,000000,31.86,33.23,31.85,32.2,9107,0
+ISBA.US,D,20250912,000000,31.9,32.5,31.74,32.46,8101,0
+ISBA.US,D,20250915,000000,31.85,33.25,31.85,33.25,23957,0
+ISBA.US,D,20250916,000000,32.5,32.85,32.35,32.74,18205,0
+ISBA.US,D,20250917,000000,31.2,33.24,31.2,32.73,56649,0
+ISBA.US,D,20250918,000000,32.25,35,32.22,34.3,48463,0
+ISBA.US,D,20250919,000000,33.5,35.04,33.5,35.04,89257,0
+ISBA.US,D,20250922,000000,34.55,35.6,34.322,34.52,41421,0
+ISBA.US,D,20250923,000000,34.41,35.06,34.41,34.96,43736,0
+ISBA.US,D,20250924,000000,35.08,35.98,34.75,35.395,9134,0
+ISBA.US,D,20250925,000000,35.3,35.5,35,35.48,7542,0
+ISBA.US,D,20250926,000000,35.06,35.15,35.05,35.15,3192,0
+ISBA.US,D,20250929,000000,35.01,35.23,34.99,35.2,2007,0
+ISBA.US,D,20250930,000000,35.24,35.25,35.145,35.25,9633,0
+ISBA.US,D,20251001,000000,35.25,35.96,35.0495,35.34,5012,0
+ISBA.US,D,20251002,000000,35.74,35.74,34.74,35,6632,0
+ISBA.US,D,20251003,000000,35.13,35.69,34.5901,35.19,11540,0
+ISBA.US,D,20251006,000000,35.25,35.84,35.25,35.74,14228,0
+ISBA.US,D,20251007,000000,35.75,35.985,35.34,35.95,6659,0
+ISBA.US,D,20251008,000000,35.98,35.99,35.495,35.99,5150,0
+ISBA.US,D,20251009,000000,36,36.95,35.4,36.94,9355,0
+ISBA.US,D,20251010,000000,36.55,36.99,36.01,36.09,2682,0
+ISBA.US,D,20251013,000000,36.3,36.46,35.5146,36.46,2585,0
+ISBA.US,D,20251014,000000,36.65,37.3,35.771,37.23,5595,0
+ISBA.US,D,20251015,000000,37.15,37.23,36.4955,37.23,5264,0
+ISBA.US,D,20251016,000000,36.67,36.67,34.49,35.1,13719,0
+ISBA.US,D,20251017,000000,35.5,37,35.36,35.8,9351,0
+ISBA.US,D,20251020,000000,35.755,35.755,35.51,35.51,1743,0
+ISBA.US,D,20251021,000000,35.77,35.77,34.95,34.95,5857,0
+ISBA.US,D,20251022,000000,34.62,35.45,33.24,35.31,4572,0
+ISBA.US,D,20251023,000000,35.5,35.615,35.35,35.35,5897,0
+ISBA.US,D,20251024,000000,35.88,35.88,35.88,35.88,1475,0
+ISBA.US,D,20251027,000000,35.76,35.76,35.76,35.76,2679,0
+ISBA.US,D,20251028,000000,35.79,35.79,35.39,35.39,976,0
+ISBA.US,D,20251029,000000,35.37,35.37,35.12,35.12,1487,0
+ISBA.US,D,20251030,000000,35.75,35.75,34.0901,35.59,3410,0
+ISBA.US,D,20251031,000000,34.92,35.7499,34.84,35.74,2250,0
+ISBA.US,D,20251103,000000,35.3941,38.28,35.3941,38.28,9792,0
+ISBA.US,D,20251104,000000,38,43.57,37.999,43.57,21333,0
+ISBA.US,D,20251105,000000,40.09,43.95,39.305,41.8,30577,0
+ISBA.US,D,20251106,000000,42.19,42.88,39.3153,39.81,8015,0
+ISBA.US,D,20251107,000000,39.9,41.8,38.6,38.6,5855,0
+ISBA.US,D,20251110,000000,41,42.495,38.77,40.2,24182,0
+ISBA.US,D,20251111,000000,39.52,42.21,39.52,41.8,14257,0
+ISBA.US,D,20251112,000000,41.3,42.2,40.4155,41.12,10129,0
+ISBA.US,D,20251113,000000,41.64,41.8,41.335,41.8,3466,0
+ISBA.US,D,20251114,000000,41.22,42.24,40.19,40.99,4807,0
+ISBA.US,D,20251117,000000,40.83,41.55,39.19,39.72,5714,0
+ISBA.US,D,20251118,000000,39.52,40.49,39.49,40.39,6941,0
+ISBA.US,D,20251119,000000,40.59,40.99,40.0464,40.5,4888,0
+ISBA.US,D,20251120,000000,40.74,41.61,40.74,41.37,7428,0
+ISBA.US,D,20251121,000000,41.99,46.05,40.7312,44.4,46304,0
+ISBA.US,D,20251124,000000,44,45.38,42.14,43.24,25782,0
+ISBA.US,D,20251125,000000,44.13,44.74,42.34,44.23,9832,0
+ISBA.US,D,20251126,000000,43.95,46.75,41.31,41.72,30228,0
+ISBA.US,D,20251128,000000,42.05,42.49,41.39,42,6811,0
+ISBA.US,D,20251201,000000,39.94,44.525,39.88,43.5,19464,0
+ISBA.US,D,20251202,000000,44.18,46,43.2,45.21,9457,0
+ISBA.US,D,20251203,000000,45.57,45.96,42.04,42.4,15425,0
+ISBA.US,D,20251204,000000,42.86,46.75,42.6,46.74,23490,0
+ISBA.US,D,20251205,000000,45.2,46.75,45.01,46.2,12055,0
+ISBA.US,D,20251208,000000,46.01,46.75,45.665,46.5,12935,0
+ISBA.US,D,20251209,000000,45.96,49.2,45.96,48.99,29086,0
+ISBA.US,D,20251210,000000,48.5,54.3056,48.5,50.32,46294,0
+ISBA.US,D,20251211,000000,49.84,52,49.56,49.56,15506,0
+ISBA.US,D,20251212,000000,50.4,50.51,48.8301,49.06,10367,0
+ISBA.US,D,20251215,000000,49.89,51.75,49.49,51.07,21276,0
+ISBA.US,D,20251216,000000,51.79,54.2756,50.815,52.9,21824,0
+ISBA.US,D,20251217,000000,52.31,53.83,51.5454,52.27,36341,0
+ISBA.US,D,20251218,000000,52.39,57.31,52.39,55.25,51025,0
+ISBA.US,D,20251219,000000,55.76,57.58,52.81,56.58,98540,0
+ISBA.US,D,20251222,000000,57.34,58.83,53.6,54.21,38660,0
+ISBA.US,D,20251223,000000,53.88,55.74,52.13,52.61,33512,0
+ISBA.US,D,20251224,000000,51.58,53.79,48.16,52.34,19579,0
+ISBA.US,D,20251226,000000,52.88,52.88,50.65,51.63,14718,0
+ISBA.US,D,20251229,000000,51.9,52.875,50.0401,51,34871,0
+ISBA.US,D,20251230,000000,50.87,50.9,49.81,50.28,15421,0
+ISBA.US,D,20251231,000000,51.06,51.06,48.6635,50,19802,0
+ISBA.US,D,20260102,000000,49.89,50.34,48.12,50.3,21681,0
+ISBA.US,D,20260105,000000,49.79,50.65,48.8598,50.64,17971,0
+ISBA.US,D,20260106,000000,50.24,50.24,48.26,49.18,18893,0
+ISBA.US,D,20260107,000000,49.32,49.32,45.721,47.75,29865,0
+ISBA.US,D,20260108,000000,47.75,50,47.74,49.25,24696,0
+ISBA.US,D,20260109,000000,49.87,49.89,48.12,48.6,18501,0
+ISBA.US,D,20260112,000000,48.5,49.105,47.93,48.54,13073,0
+ISBA.US,D,20260113,000000,48.95,49.6,48.31,49,21868,0
+ISBA.US,D,20260114,000000,48.54,49,46.9178,48.71,19472,0
+ISBA.US,D,20260115,000000,48.75,50.285,48.24,50,32253,0
+ISBA.US,D,20260116,000000,50.46,50.84,48.5342,50.84,48613,0
+ISBA.US,D,20260120,000000,49.82,50.96,49.01,50.01,32669,0
+ISBA.US,D,20260121,000000,49.85,51.13,49.46,50.58,21628,0
+ISBA.US,D,20260122,000000,51.19,51.99,50.78,51.58,18729,0
+ISBA.US,D,20260123,000000,51.835,52.135,49.46,50.7,23590,0
+ISBA.US,D,20260126,000000,51.26,51.26,49.68,50.75,12558,0
+ISBA.US,D,20260127,000000,50.75,51.055,49.84,49.84,10551,0
+ISBA.US,D,20260128,000000,49.47,50.32,48.5001,49.89,14745,0
+ISBA.US,D,20260129,000000,49.5,50.48,48.31,48.62,13957,0
+ISBA.US,D,20260130,000000,47.73,49,46.5,48.18,13628,0
+ISBA.US,D,20260202,000000,48.31,50.48,48.31,49.73,22499,0
+ISBA.US,D,20260203,000000,49.94,50.28,49.09,50.28,47348,0
+ISBA.US,D,20260204,000000,49.91,50.16,49.3084,50.05,18908,0
+ISBA.US,D,20260205,000000,50.25,50.48,49.55,50.17,50777,0
+ISBA.US,D,20260206,000000,50.25,50.48,46.11,48.54,39917,0
+ISBA.US,D,20260209,000000,49.1,54.355,49,52.95,70677,0
+ISBA.US,D,20260210,000000,52.44,55.23,51.05,53.73,44092,0
+ISBA.US,D,20260211,000000,52.69,53.875,52.46,52.9,20201,0
+ISBA.US,D,20260212,000000,52.9,53.365,51.58,51.8,25573,0
+ISBA.US,D,20260213,000000,51.71,52.2,51.295,51.295,3702,0
+ISBA.US,D,20260217,000000,51.8,52.045,49.65,51.72,24549,0
+ISBA.US,D,20260218,000000,52.25,53.16,50.975,51.86,13088,0
diff --git a/daily/us/nasdaq stocks/2/ithau.us.txt b/daily/us/nasdaq stocks/2/ithau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddadf3b32b5059a71da8330046092b6db3c64437
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ithau.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITHAU.US,D,20251212,000000,9.98,10,9.97,9.97,5882583,0
+ITHAU.US,D,20251215,000000,9.98,9.99,9.965,9.97,659608,0
+ITHAU.US,D,20251216,000000,9.98,9.99,9.94,9.96,205752,0
+ITHAU.US,D,20251217,000000,9.97,9.97,9.9429,9.95,160104,0
+ITHAU.US,D,20251218,000000,9.95,9.96,9.94,9.955,149498,0
+ITHAU.US,D,20251219,000000,9.96,9.96,9.95,9.955,10637,0
+ITHAU.US,D,20251222,000000,9.94,9.96,9.94,9.955,581077,0
+ITHAU.US,D,20251223,000000,9.94,9.95,9.94,9.95,3793,0
+ITHAU.US,D,20251224,000000,9.94,9.94,9.94,9.94,323,0
+ITHAU.US,D,20251226,000000,9.94,9.95,9.94,9.95,4304,0
+ITHAU.US,D,20251229,000000,9.97,9.98,9.94,9.97,52526,0
+ITHAU.US,D,20251230,000000,10,10,9.96,9.98,2455,0
+ITHAU.US,D,20251231,000000,9.96,9.975,9.95,9.975,9404,0
+ITHAU.US,D,20260102,000000,9.96,9.96,9.96,9.96,1064,0
+ITHAU.US,D,20260105,000000,9.96,9.96,9.96,9.96,1038,0
+ITHAU.US,D,20260106,000000,9.965,9.98,9.96,9.97,12890,0
+ITHAU.US,D,20260107,000000,9.96,9.96,9.96,9.96,1913,0
+ITHAU.US,D,20260108,000000,9.96,10,9.96,10,766,0
+ITHAU.US,D,20260109,000000,10,10,9.98,10,101641,0
+ITHAU.US,D,20260112,000000,10,10,9.97,9.97,586,0
+ITHAU.US,D,20260113,000000,9.97,10.01,9.97,10.01,6242,0
+ITHAU.US,D,20260114,000000,10,10,9.97,9.99,1989,0
+ITHAU.US,D,20260115,000000,10,10,10,10,5325,0
+ITHAU.US,D,20260120,000000,9.99,9.995,9.99,9.995,7263,0
+ITHAU.US,D,20260121,000000,9.99,10,9.99,9.9999,13498,0
+ITHAU.US,D,20260122,000000,9.9934,9.995,9.99,9.99,43993,0
+ITHAU.US,D,20260126,000000,10.01,10.01,9.99,10,46033,0
+ITHAU.US,D,20260127,000000,9.99,10.004,9.99,10.004,2085,0
+ITHAU.US,D,20260128,000000,10.0086,10.03,10,10.02,326505,0
+ITHAU.US,D,20260129,000000,10.01,10.085,10.01,10.02,301290,0
+ITHAU.US,D,20260130,000000,10.03,10.05,10,10,770,0
+ITHAU.US,D,20260202,000000,10.02,10.14,10.01,10.03,15161,0
+ITHAU.US,D,20260203,000000,10.02,10.03,10.02,10.02,4677,0
+ITHAU.US,D,20260204,000000,10.1,10.1,10.01,10.0338,8947,0
+ITHAU.US,D,20260205,000000,11,11,10,10.05,94545,0
+ITHAU.US,D,20260206,000000,10.1,10.1,10.04,10.09,6068,0
+ITHAU.US,D,20260209,000000,10.1,10.16,10.03,10.07,1842,0
+ITHAU.US,D,20260210,000000,11,11,10.03,10.05,2095,0
+ITHAU.US,D,20260211,000000,10.02,10.02,10,10,48320,0
+ITHAU.US,D,20260212,000000,10,10.06,10,10.06,7417,0
+ITHAU.US,D,20260213,000000,10,10.01,10,10,17531,0
+ITHAU.US,D,20260217,000000,10,10,9.99,9.99,471,0
+ITHAU.US,D,20260218,000000,10,10.01,9.97,10.01,147924,0
diff --git a/daily/us/nasdaq stocks/2/ithaw.us.txt b/daily/us/nasdaq stocks/2/ithaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a99953505462f87e4e49dbbe12b8790f90a9ebd4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ithaw.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITHAW.US,D,20260120,000000,0.2,0.3,0.2,0.26,10925,0
+ITHAW.US,D,20260121,000000,0.26,0.27,0.225,0.2251,2681,0
+ITHAW.US,D,20260122,000000,0.222,0.222,0.1711,0.1711,152660,0
+ITHAW.US,D,20260123,000000,0.19,0.19,0.17,0.1751,54664,0
+ITHAW.US,D,20260126,000000,0.2,0.2,0.2,0.2,341,0
+ITHAW.US,D,20260127,000000,0.2639,0.2639,0.1991,0.25,19501,0
+ITHAW.US,D,20260128,000000,0.2092,0.25,0.2,0.2368,110999,0
+ITHAW.US,D,20260129,000000,0.25,0.3,0.25,0.262,188516,0
+ITHAW.US,D,20260130,000000,0.2841,0.2841,0.2207,0.26,12561,0
+ITHAW.US,D,20260202,000000,0.2207,0.2207,0.2207,0.2207,543,0
+ITHAW.US,D,20260210,000000,0.25,0.26,0.25,0.25,13931,0
+ITHAW.US,D,20260211,000000,0.2291,0.2292,0.229,0.229,20000,0
+ITHAW.US,D,20260212,000000,0.19,0.19,0.19,0.19,875,0
+ITHAW.US,D,20260213,000000,0.2,0.2,0.2,0.2,5000,0
+ITHAW.US,D,20260217,000000,0.22,0.22,0.22,0.22,1000,0
+ITHAW.US,D,20260218,000000,0.22,0.22,0.22,0.22,80589,0
diff --git a/daily/us/nasdaq stocks/2/itrn.us.txt b/daily/us/nasdaq stocks/2/itrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..249dcd22a924638ab5a1e98f94798da047b7d0a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/itrn.us.txt	
@@ -0,0 +1,5130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITRN.US,D,20050927,000000,7.18395,7.18395,7.18395,7.18395,0,0
+ITRN.US,D,20050928,000000,7.26681,7.62082,7.23906,7.44282,5385952.8364558,0
+ITRN.US,D,20050929,000000,7.38346,7.50953,7.18395,7.23906,1698883.9601939,0
+ITRN.US,D,20050930,000000,7.27721,7.48802,7.18395,7.26681,311869.53213592,0
+ITRN.US,D,20051003,000000,7.26681,7.26681,7.18395,7.19971,470078.61174141,0
+ITRN.US,D,20051004,000000,7.21636,7.27117,7.18395,7.19971,88532.749960107,0
+ITRN.US,D,20051005,000000,7.18395,7.22212,7.0457,7.07276,411624.51597554,0
+ITRN.US,D,20051006,000000,6.96245,7.12301,6.96245,7.12301,226306.30513098,0
+ITRN.US,D,20051007,000000,7.18395,7.18395,7.00606,7.05086,192298.55736304,0
+ITRN.US,D,20051010,000000,7.07276,7.0789,6.84164,6.90716,106416.48249747,0
+ITRN.US,D,20051011,000000,6.8799,6.95066,6.63075,6.8244,471472.05761334,0
+ITRN.US,D,20051012,000000,7.0457,7.0457,6.71409,6.78595,73024.232181998,0
+ITRN.US,D,20051013,000000,6.74134,7.0568,6.69169,6.69169,51973.2102949,0
+ITRN.US,D,20051014,000000,6.69169,6.85155,6.69169,6.7687,36824.909878326,0
+ITRN.US,D,20051017,000000,6.68634,6.70249,6.25532,6.54283,133820.24530395,0
+ITRN.US,D,20051018,000000,6.57564,6.68059,6.54789,6.63075,62237.891580307,0
+ITRN.US,D,20051019,000000,6.44333,6.50914,6.38257,6.48714,183003.53681834,0
+ITRN.US,D,20051020,000000,6.54789,6.63639,6.54789,6.57564,51290.109023867,0
+ITRN.US,D,20051021,000000,6.49278,6.63075,6.49278,6.58109,21991.421273513,0
+ITRN.US,D,20051024,000000,6.57564,6.57564,6.49814,6.52034,78912.827481481,0
+ITRN.US,D,20051025,000000,6.55354,6.84749,6.55354,6.63639,106060.3011848,0
+ITRN.US,D,20051026,000000,6.49278,7.0457,6.49278,6.93451,533406.23651627,0
+ITRN.US,D,20051027,000000,7.17771,7.17771,6.90716,7.10527,183772.40412783,0
+ITRN.US,D,20051028,000000,7.10527,7.10527,6.93451,7.0348,58976.76409437,0
+ITRN.US,D,20051031,000000,6.93451,7.31042,6.93451,7.18395,134325.76042476,0
+ITRN.US,D,20051101,000000,7.18395,7.21636,7.17276,7.18395,64678.692133674,0
+ITRN.US,D,20051102,000000,6.9897,7.40467,6.9897,7.32776,163448.88004932,0
+ITRN.US,D,20051103,000000,7.39922,7.80189,7.26681,7.57018,329643.2823416,0
+ITRN.US,D,20051104,000000,7.59842,7.98891,7.45918,7.67067,434850.96820289,0
+ITRN.US,D,20051107,000000,7.89604,7.89604,7.65194,7.78098,194336.76204174,0
+ITRN.US,D,20051108,000000,7.68623,8.28811,7.68623,7.99495,570642.82337921,0
+ITRN.US,D,20051109,000000,8.18702,8.29871,7.87344,8.05639,172540.08012615,0
+ITRN.US,D,20051110,000000,7.879,8.22319,7.879,8.05639,155137.64641639,0
+ITRN.US,D,20051111,000000,8.02458,8.50882,8.02458,8.47007,359614.98124082,0
+ITRN.US,D,20051114,000000,7.9778,8.16749,7.78098,7.93499,492367.69161899,0
+ITRN.US,D,20051115,000000,7.70248,7.78484,7.57018,7.59842,380935.4093899,0
+ITRN.US,D,20051116,000000,7.57018,7.58593,7.53688,7.55313,236399.45433947,0
+ITRN.US,D,20051117,000000,7.78484,8.17423,7.78484,8.10119,280072.53013582,0
+ITRN.US,D,20051118,000000,8.10614,8.15123,7.86402,7.92894,107729.20739202,0
+ITRN.US,D,20051121,000000,7.879,7.879,7.68068,7.78484,217382.60108221,0
+ITRN.US,D,20051122,000000,7.67067,8.15649,7.67067,8.10119,213157.86692887,0
+ITRN.US,D,20051123,000000,7.98891,8.2769,7.98891,8.15123,310103.76075584,0
+ITRN.US,D,20051125,000000,8.07285,8.07285,7.86402,7.97394,128499.72388275,0
+ITRN.US,D,20051128,000000,7.89604,8.08831,7.83449,7.879,186383.7277459,0
+ITRN.US,D,20051129,000000,7.97394,8.15123,7.9671,8.03974,123986.41223529,0
+ITRN.US,D,20051130,000000,8.16224,8.16224,7.97394,8.03538,118283.47518376,0
+ITRN.US,D,20051201,000000,7.95234,8.10614,7.92518,8.00734,135428.61077814,0
+ITRN.US,D,20051202,000000,8.21189,8.36204,8.08266,8.2558,301568.52641069,0
+ITRN.US,D,20051205,000000,8.28811,8.28811,8.02458,8.06749,135508.3227433,0
+ITRN.US,D,20051206,000000,8.04569,8.17423,7.98415,8.05084,75428.708295546,0
+ITRN.US,D,20051207,000000,8.01239,8.01239,7.87344,7.9778,132929.28751618,0
+ITRN.US,D,20051208,000000,7.84599,8.23339,7.84599,8.23339,127601.70300945,0
+ITRN.US,D,20051209,000000,8.1998,8.22319,8.12319,8.12319,90956.397305782,0
+ITRN.US,D,20051212,000000,8.2446,8.28285,8.08266,8.23339,112171.88818428,0
+ITRN.US,D,20051213,000000,8.28285,8.48949,8.1122,8.28811,172267.64682751,0
+ITRN.US,D,20051214,000000,8.4548,8.96669,8.23339,8.76778,862452.1836253,0
+ITRN.US,D,20051215,000000,8.71704,8.99494,8.71704,8.92536,198219.44105346,0
+ITRN.US,D,20051216,000000,8.92536,9.05212,8.79167,8.8434,117701.27513445,0
+ITRN.US,D,20051219,000000,8.81476,8.81476,8.50882,8.57036,245343.33863258,0
+ITRN.US,D,20051220,000000,8.56491,8.60634,8.48315,8.56491,75612.348519073,0
+ITRN.US,D,20051221,000000,8.6101,8.68681,8.48315,8.57591,52896.456473623,0
+ITRN.US,D,20051222,000000,8.66966,9.4096,8.61922,9.19989,461081.24980078,0
+ITRN.US,D,20051223,000000,9.44785,9.4647,9.12843,9.14072,327441.61768371,0
+ITRN.US,D,20051227,000000,9.02963,9.05212,8.84727,8.88433,113243.45915893,0
+ITRN.US,D,20051228,000000,8.65886,8.86769,8.56491,8.78533,127641.05448592,0
+ITRN.US,D,20051229,000000,8.67591,8.94132,8.67591,8.75124,41858.871829854,0
+ITRN.US,D,20051230,000000,8.59385,9.06243,8.59385,8.81476,170339.42448047,0
+ITRN.US,D,20060103,000000,9.05678,9.38205,9.05212,9.08453,152605.02575125,0
+ITRN.US,D,20060104,000000,9.38888,9.38888,8.93666,9.05212,90003.88977276,0
+ITRN.US,D,20060105,000000,8.81942,9.03419,8.61922,9.00158,230213.20043592,0
+ITRN.US,D,20060106,000000,8.95361,9.01168,8.80921,8.91882,83128.480524872,0
+ITRN.US,D,20060109,000000,8.98264,9.33259,8.8434,9.07788,140880.30378759,0
+ITRN.US,D,20060110,000000,9.17799,10.1297,9.14657,9.87005,879000.99299933,0
+ITRN.US,D,20060111,000000,9.9414,10.0029,9.72536,9.87005,270398.12099746,0
+ITRN.US,D,20060112,000000,9.93447,10.0553,9.66985,9.72536,411359.14576242,0
+ITRN.US,D,20060113,000000,9.62624,9.89284,9.58859,9.88392,61943.26001289,0
+ITRN.US,D,20060117,000000,9.94438,10.1693,9.83437,10.0553,294436.82805964,0
+ITRN.US,D,20060118,000000,10.0553,10.1693,9.8641,10.0177,91835.246946949,0
+ITRN.US,D,20060119,000000,10.0723,10.1297,9.89284,9.96028,213739.05796596,0
+ITRN.US,D,20060120,000000,10.0127,10.0445,9.59255,9.70157,130509.67621937,0
+ITRN.US,D,20060123,000000,9.75905,9.84031,9.5093,9.57075,121803.91880951,0
+ITRN.US,D,20060124,000000,9.542,9.82941,9.542,9.70652,76660.712212727,0
+ITRN.US,D,20060125,000000,9.71842,10.1921,9.71842,10.0127,129647.97978589,0
+ITRN.US,D,20060126,000000,10.0723,10.3101,10.0723,10.2714,114119.28176344,0
+ITRN.US,D,20060127,000000,10.327,10.327,9.91861,10.0515,74506.471129041,0
+ITRN.US,D,20060130,000000,10.0277,10.0277,9.7313,9.96715,109325.4647196,0
+ITRN.US,D,20060131,000000,9.98695,9.98695,9.64904,9.81257,56003.205090331,0
+ITRN.US,D,20060201,000000,9.76499,10.0553,9.74022,9.98695,112099.23930464,0
+ITRN.US,D,20060202,000000,10.0029,10.0515,9.78085,9.98208,82382.820496374,0
+ITRN.US,D,20060203,000000,9.94438,10.0553,9.91365,9.94438,108971.30143138,0
+ITRN.US,D,20060206,000000,9.94438,9.94438,9.85816,9.94438,42059.665261074,0
+ITRN.US,D,20060207,000000,9.91365,9.91365,9.06728,9.39582,198270.90067654,0
+ITRN.US,D,20060208,000000,9.39582,9.52615,9.07204,9.47164,793637.55041339,0
+ITRN.US,D,20060209,000000,9.57075,9.78085,9.50435,9.5093,54259.631979039,0
+ITRN.US,D,20060210,000000,9.45776,9.62624,9.36689,9.58264,67792.503835902,0
+ITRN.US,D,20060213,000000,9.6094,9.6094,9.23438,9.38888,43584.282721238,0
+ITRN.US,D,20060214,000000,9.36113,9.38888,9.2209,9.36689,57617.624637824,0
+ITRN.US,D,20060215,000000,9.2096,9.27213,8.94132,8.97234,182669.55377445,0
+ITRN.US,D,20060216,000000,8.94786,9.05212,8.90198,9.01168,86390.617023026,0
+ITRN.US,D,20060217,000000,8.9771,9.20475,8.9771,9.08453,39564.378047979,0
+ITRN.US,D,20060221,000000,9.12367,9.30524,9.06243,9.18939,67519.061525045,0
+ITRN.US,D,20060222,000000,9.16084,9.27213,8.65341,8.73091,433251.68383865,0
+ITRN.US,D,20060223,000000,8.68681,8.81476,8.19306,8.27433,381356.16748448,0
+ITRN.US,D,20060224,000000,8.29871,8.9771,8.2769,8.91882,216118.30877408,0
+ITRN.US,D,20060227,000000,8.89662,9.42308,8.88433,9.35618,176471.1917243,0
+ITRN.US,D,20060228,000000,9.3091,9.72536,9.14657,9.39582,167765.43431444,0
+ITRN.US,D,20060301,000000,9.39582,9.63318,9.39582,9.39582,61322.717499322,0
+ITRN.US,D,20060302,000000,9.3091,9.44389,9.22863,9.39582,58752.763382156,0
+ITRN.US,D,20060303,000000,9.39582,9.53705,9.38888,9.40078,61598.177834613,0
+ITRN.US,D,20060306,000000,9.40078,9.42803,9.25816,9.27709,240595.93615073,0
+ITRN.US,D,20060307,000000,9.22863,9.40078,9.2096,9.30524,273800.51019381,0
+ITRN.US,D,20060308,000000,9.3091,9.4096,9.25816,9.39582,194963.35862862,0
+ITRN.US,D,20060309,000000,9.37907,9.4875,9.3199,9.39582,126281.91502938,0
+ITRN.US,D,20060310,000000,9.39582,9.40276,9.10078,9.10554,116013.19769509,0
+ITRN.US,D,20060313,000000,9.09493,9.25816,9.03419,9.04459,82897.416727138,0
+ITRN.US,D,20060314,000000,9.00158,9.12843,8.85747,8.86769,194319.60883405,0
+ITRN.US,D,20060315,000000,8.8434,8.91882,8.52477,8.73091,268936.06229476,0
+ITRN.US,D,20060316,000000,8.73091,9.11585,8.70535,9.00158,31904.96630734,0
+ITRN.US,D,20060317,000000,8.99018,8.99018,8.66966,8.73528,88462.119104904,0
+ITRN.US,D,20060320,000000,8.76778,8.90762,8.67591,8.68067,108653.46258296,0
+ITRN.US,D,20060321,000000,8.72527,8.93666,8.72527,8.82586,58557.015012022,0
+ITRN.US,D,20060322,000000,8.84727,8.92536,8.75124,8.86769,41374.545965606,0
+ITRN.US,D,20060323,000000,8.81942,8.86769,8.70535,8.73528,11852.866515254,0
+ITRN.US,D,20060324,000000,8.74092,8.77987,8.68067,8.74459,33868.504081978,0
+ITRN.US,D,20060327,000000,8.77987,9.06243,8.71704,8.97234,101706.41346766,0
+ITRN.US,D,20060328,000000,8.93111,9.08919,8.82586,8.88433,140272.87843283,0
+ITRN.US,D,20060329,000000,8.86303,8.86303,8.65886,8.69891,70481.521394695,0
+ITRN.US,D,20060330,000000,8.66966,8.75124,8.63419,8.69891,36434.422150276,0
+ITRN.US,D,20060331,000000,8.70535,8.70535,8.32587,8.36204,229411.03572325,0
+ITRN.US,D,20060403,000000,8.4664,8.58206,8.4664,8.58206,64598.980168516,0
+ITRN.US,D,20060404,000000,8.70535,8.82586,8.6101,8.82586,92312.509725676,0
+ITRN.US,D,20060405,000000,8.86769,9.11585,8.84727,9.10078,103971.64589523,0
+ITRN.US,D,20060406,000000,9.11585,9.3091,9.11585,9.25816,51530.253931557,0
+ITRN.US,D,20060407,000000,9.1551,9.29255,9.14657,9.29255,17200.631266326,0
+ITRN.US,D,20060410,000000,9.33259,9.4756,9.24667,9.29255,25453.342190669,0
+ITRN.US,D,20060411,000000,9.27709,9.3091,8.5994,8.81476,65243.738975297,0
+ITRN.US,D,20060412,000000,8.8434,8.95837,8.80921,8.92536,8937.8302198107,0
+ITRN.US,D,20060413,000000,8.95837,9.3199,8.95837,9.26133,32238.949351228,0
+ITRN.US,D,20060417,000000,9.3199,9.60345,9.3091,9.39582,93488.008958695,0
+ITRN.US,D,20060418,000000,9.44785,9.44785,9.29255,9.38205,15198.751027434,0
+ITRN.US,D,20060419,000000,9.37313,9.57075,9.34627,9.50435,230775.22024089,0
+ITRN.US,D,20060420,000000,9.53705,9.53705,9.3091,9.35618,55078.949899391,0
+ITRN.US,D,20060421,000000,9.39582,9.42308,9.21515,9.28195,32663.743494661,0
+ITRN.US,D,20060424,000000,9.28195,9.36689,9.18939,9.18939,54502.803923379,0
+ITRN.US,D,20060425,000000,9.32774,9.35618,9.16649,9.28195,58676.078453649,0
+ITRN.US,D,20060426,000000,9.12843,9.28195,9.08919,9.21515,16946.360187596,0
+ITRN.US,D,20060427,000000,9.20475,9.2209,8.90198,9.07788,31890.840136299,0
+ITRN.US,D,20060428,000000,9.11585,9.26629,9.07788,9.19415,31616.388813225,0
+ITRN.US,D,20060501,000000,9.17323,9.50435,9.01941,9.24667,47543.646661465,0
+ITRN.US,D,20060502,000000,9.54696,9.59849,9.22863,9.33259,110299.16150919,0
+ITRN.US,D,20060503,000000,9.36113,9.4756,9.33259,9.38205,140040.80562288,0
+ITRN.US,D,20060504,000000,9.35618,9.35618,9.25816,9.29255,57888.03991203,0
+ITRN.US,D,20060505,000000,9.31506,9.39582,9.21515,9.28195,230068.91168886,0
+ITRN.US,D,20060508,000000,9.28195,9.30028,9.06243,9.11585,144573.28850248,0
+ITRN.US,D,20060509,000000,9.13596,9.13596,8.95361,9.03419,130621.67657548,0
+ITRN.US,D,20060510,000000,9.00158,9.00158,8.36204,8.43706,631313.71898623,0
+ITRN.US,D,20060511,000000,8.58206,8.73091,8.48949,8.48949,154352.63491141,0
+ITRN.US,D,20060512,000000,8.43706,8.62447,8.43132,8.48949,205938.38451492,0
+ITRN.US,D,20060515,000000,9.06243,9.06243,8.74459,8.92536,133827.30838947,0
+ITRN.US,D,20060516,000000,8.96669,9.19989,8.96669,9.12843,76677.865420419,0
+ITRN.US,D,20060517,000000,9.19415,9.2209,8.93111,9.01168,55816.537830152,0
+ITRN.US,D,20060518,000000,9.01168,9.17799,8.6101,8.98264,61686.970909725,0
+ITRN.US,D,20060519,000000,8.94786,9.11585,8.94786,9.03419,12005.227360049,0
+ITRN.US,D,20060522,000000,8.72081,8.72081,8.59385,8.59385,61222.825289821,0
+ITRN.US,D,20060523,000000,8.55975,8.69246,8.32587,8.3774,265911.04366765,0
+ITRN.US,D,20060524,000000,8.34886,8.34886,7.76403,7.80189,673273.4920378,0
+ITRN.US,D,20060525,000000,7.80189,7.95838,7.57662,7.73598,402820.88438062,0
+ITRN.US,D,20060526,000000,7.77027,7.83449,7.62636,7.81923,290238.32822394,0
+ITRN.US,D,20060530,000000,8.20486,8.31585,8.07285,8.11814,292455.12806509,0
+ITRN.US,D,20060531,000000,8.18702,8.26818,8.08266,8.21705,100442.12115952,0
+ITRN.US,D,20060601,000000,8.19306,8.28285,8.12835,8.2558,33498.196598272,0
+ITRN.US,D,20060602,000000,8.29435,8.32161,8.22319,8.26214,150245.95518748,0
+ITRN.US,D,20060605,000000,8.46194,8.56491,8.15123,8.18186,349011.27185044,0
+ITRN.US,D,20060606,000000,8.17423,8.19306,7.82517,7.90149,118445.92615072,0
+ITRN.US,D,20060607,000000,7.88444,8.02458,7.75233,7.86402,226638.27015044,0
+ITRN.US,D,20060608,000000,7.78484,7.79584,7.63092,7.71358,218742.74955097,0
+ITRN.US,D,20060609,000000,7.79098,7.81923,7.66453,7.74699,534508.07785743,0
+ITRN.US,D,20060612,000000,7.75233,7.80754,7.71358,7.73598,234360.24064854,0
+ITRN.US,D,20060613,000000,7.66453,7.81923,7.54848,7.65194,76464.963842593,0
+ITRN.US,D,20060614,000000,7.68068,7.91339,7.62082,7.70872,79426.414700027,0
+ITRN.US,D,20060615,000000,7.73598,8.22319,7.73598,8.22319,146903.09771195,0
+ITRN.US,D,20060616,000000,8.19306,8.22319,8.02864,8.22319,24339.392702898,0
+ITRN.US,D,20060619,000000,8.29435,8.29435,8.01239,8.1122,37404.082890989,0
+ITRN.US,D,20060620,000000,8.11814,8.11814,7.94084,8.03538,547749.34518354,0
+ITRN.US,D,20060621,000000,8.02458,8.28811,7.95838,8.07849,115091.9695408,0
+ITRN.US,D,20060622,000000,8.23845,8.23845,7.86888,7.93499,51475.767271829,0
+ITRN.US,D,20060623,000000,7.95838,7.9671,7.85878,7.9671,64256.925026891,0
+ITRN.US,D,20060626,000000,7.96254,7.96254,7.69247,7.79098,86266.508520313,0
+ITRN.US,D,20060627,000000,7.92518,7.94084,7.69247,7.76403,610331.30992991,0
+ITRN.US,D,20060628,000000,7.74699,7.98415,7.69247,7.73598,255895.58839989,0
+ITRN.US,D,20060629,000000,7.70872,7.76403,7.55313,7.64094,140944.88056948,0
+ITRN.US,D,20060630,000000,7.64659,7.81923,7.64659,7.74133,204922.30921221,0
+ITRN.US,D,20060703,000000,7.85878,8.1771,7.80754,8.10119,237803.99934579,0
+ITRN.US,D,20060705,000000,8.18186,8.34886,8.10119,8.28285,127087.10677869,0
+ITRN.US,D,20060706,000000,8.32161,8.49851,8.32161,8.41992,26762.031036356,0
+ITRN.US,D,20060707,000000,8.38979,8.41427,8.28811,8.39325,92183.356161877,0
+ITRN.US,D,20060710,000000,8.47601,8.48315,8.28811,8.36808,96297.098971333,0
+ITRN.US,D,20060711,000000,8.36808,8.3774,8.23845,8.33816,60612.372898425,0
+ITRN.US,D,20060712,000000,8.01239,8.01239,7.70872,7.78098,78334.663481035,0
+ITRN.US,D,20060713,000000,7.70248,7.73598,7.47156,7.54232,75988.710076083,0
+ITRN.US,D,20060714,000000,7.52062,7.57018,7.24352,7.38346,62788.81225089,0
+ITRN.US,D,20060717,000000,7.95234,8.22666,7.73123,7.87344,164576.95570813,0
+ITRN.US,D,20060718,000000,8.1334,8.25074,8.01239,8.14559,103397.51794365,0
+ITRN.US,D,20060719,000000,8.10119,8.28285,8.07849,8.25074,51564.560346941,0
+ITRN.US,D,20060720,000000,8.2769,8.3436,8.25074,8.26214,38784.411604096,0
+ITRN.US,D,20060721,000000,8.26214,8.26214,7.73598,7.94084,97321.246371774,0
+ITRN.US,D,20060724,000000,7.98415,8.13935,7.82517,8.02458,98878.152222889,0
+ITRN.US,D,20060725,000000,8.02458,8.10614,7.92894,8.00734,125954.995071,0
+ITRN.US,D,20060726,000000,7.79098,7.84093,7.54232,7.68068,61171.365666745,0
+ITRN.US,D,20060727,000000,7.80189,7.91339,7.65194,7.65819,86988.961267816,0
+ITRN.US,D,20060728,000000,7.73598,7.73598,7.60387,7.73123,50479.872213469,0
+ITRN.US,D,20060731,000000,7.90149,7.98415,7.80189,7.97394,102351.17227444,0
+ITRN.US,D,20060801,000000,7.86888,7.86888,7.73123,7.73123,15525.670985801,0
+ITRN.US,D,20060802,000000,7.88444,8.13935,7.88444,8.07849,83052.804608584,0
+ITRN.US,D,20060803,000000,8.04569,8.04569,7.91834,7.94084,22121.583849529,0
+ITRN.US,D,20060804,000000,7.95838,7.96254,7.86888,7.95838,61872.629157687,0
+ITRN.US,D,20060807,000000,7.95838,7.95838,7.64094,7.76403,44844.5389805,0
+ITRN.US,D,20060808,000000,7.91834,7.95838,7.80754,7.86402,95770.394593964,0
+ITRN.US,D,20060809,000000,7.9778,8.04569,7.88444,7.91834,61227.870350907,0
+ITRN.US,D,20060810,000000,7.84093,7.85243,7.75233,7.79098,15560.986413402,0
+ITRN.US,D,20060811,000000,7.77027,7.85878,7.69684,7.79098,26602.607106041,0
+ITRN.US,D,20060814,000000,7.84599,7.90149,7.72508,7.76403,41730.727278272,0
+ITRN.US,D,20060815,000000,7.86402,8.01893,7.81358,7.98415,27730.682764852,0
+ITRN.US,D,20060816,000000,8.2769,8.2769,8.03974,8.06749,130316.95488589,0
+ITRN.US,D,20060817,000000,8.1334,8.1334,7.79098,7.86402,86092.958418958,0
+ITRN.US,D,20060818,000000,7.96254,7.96254,7.79098,7.89069,110586.72999109,0
+ITRN.US,D,20060821,000000,7.88444,8.02864,7.83449,8.00069,89025.147922092,0
+ITRN.US,D,20060822,000000,8.00069,8.00069,7.83449,7.83449,18845.321180335,0
+ITRN.US,D,20060823,000000,7.85878,7.91834,7.68068,7.77027,72702.357284716,0
+ITRN.US,D,20060824,000000,7.81923,7.88444,7.77027,7.77483,27844.701145393,0
+ITRN.US,D,20060825,000000,7.89069,7.89069,7.78484,7.81923,4084.4814551585,0
+ITRN.US,D,20060828,000000,7.70872,7.84093,7.70872,7.76403,38148.733907271,0
+ITRN.US,D,20060829,000000,7.76403,7.82517,7.73598,7.76403,54127.451378587,0
+ITRN.US,D,20060830,000000,7.86888,7.86888,7.74133,7.79098,24266.743823261,0
+ITRN.US,D,20060831,000000,7.79098,7.81923,7.61478,7.64659,57877.949789858,0
+ITRN.US,D,20060901,000000,7.64094,7.70248,7.64094,7.67067,56025.403359109,0
+ITRN.US,D,20060905,000000,7.72508,7.80189,7.70872,7.77483,43753.796773724,0
+ITRN.US,D,20060906,000000,7.95838,8.14559,7.95838,8.05084,118783.94524349,0
+ITRN.US,D,20060907,000000,8.10119,8.34886,8.06749,8.21189,81038.816223086,0
+ITRN.US,D,20060908,000000,8.20486,8.28811,8.18702,8.25074,27547.042541325,0
+ITRN.US,D,20060911,000000,8.18186,8.18186,8.00069,8.00069,73328.953871588,0
+ITRN.US,D,20060912,000000,8.2446,8.2446,8.03538,8.1998,43812.319482321,0
+ITRN.US,D,20060913,000000,8.28285,8.30981,8.23339,8.30981,12828.58132927,0
+ITRN.US,D,20060914,000000,8.34886,8.4548,8.31585,8.36204,134094.69662703,0
+ITRN.US,D,20060915,000000,8.37165,8.4548,8.32587,8.3996,54527.020216592,0
+ITRN.US,D,20060918,000000,8.30981,8.44965,8.30981,8.32161,50468.77307908,0
+ITRN.US,D,20060919,000000,8.32587,8.47601,8.2446,8.32161,21686.699583923,0
+ITRN.US,D,20060920,000000,8.40297,8.40297,8.06749,8.23845,63612.166220111,0
+ITRN.US,D,20060921,000000,8.1771,8.29435,8.06749,8.2558,42670.117652469,0
+ITRN.US,D,20060922,000000,8.28285,8.28285,8.09425,8.14559,53660.278722031,0
+ITRN.US,D,20060925,000000,8.1771,8.18702,8.05639,8.14559,35352.761053455,0
+ITRN.US,D,20060926,000000,8.08831,8.12835,7.98891,8.04569,38800.555799571,0
+ITRN.US,D,20060927,000000,7.96254,8.12319,7.96254,8.06749,11864.974661859,0
+ITRN.US,D,20060928,000000,8.14559,8.14559,7.94084,7.95838,10424.105215722,0
+ITRN.US,D,20060929,000000,7.94678,7.95838,7.92518,7.92894,23023.640771692,0
+ITRN.US,D,20061002,000000,7.91834,7.92894,7.76403,7.87344,128403.86772211,0
+ITRN.US,D,20061003,000000,7.86888,7.95838,7.86888,7.88444,36351.683148467,0
+ITRN.US,D,20061004,000000,7.94084,8.23339,7.94084,8.1771,123296.24787873,0
+ITRN.US,D,20061005,000000,8.23339,8.2558,8.17423,8.18186,10170.843149209,0
+ITRN.US,D,20061006,000000,8.1771,8.23339,8.1771,8.23339,54213.217417047,0
+ITRN.US,D,20061009,000000,8.21705,8.3436,8.18186,8.22666,82484.73073031,0
+ITRN.US,D,20061010,000000,8.22666,8.4548,8.22666,8.36808,52865.17709489,0
+ITRN.US,D,20061011,000000,8.49851,8.59385,8.46194,8.48315,44726.484551089,0
+ITRN.US,D,20061012,000000,8.48315,8.59385,8.48315,8.59385,5876.4871528762,0
+ITRN.US,D,20061013,000000,8.51853,8.57591,8.49484,8.50882,67954.954802869,0
+ITRN.US,D,20061016,000000,8.4548,8.57036,8.28285,8.3436,108947.08513816,0
+ITRN.US,D,20061017,000000,8.28285,8.4664,8.28285,8.40297,25217.233331847,0
+ITRN.US,D,20061018,000000,8.34886,8.47601,8.34886,8.40951,13636.800115234,0
+ITRN.US,D,20061019,000000,8.54817,8.64786,8.50882,8.54172,45977.659700397,0
+ITRN.US,D,20061020,000000,8.54172,8.56491,8.54172,8.54172,44284.537199962,0
+ITRN.US,D,20061023,000000,8.85747,9.01941,8.70535,8.85747,373589.80044881,0
+ITRN.US,D,20061024,000000,9.01168,9.33259,8.96193,9.27709,140071.0759894,0
+ITRN.US,D,20061025,000000,9.27709,9.40276,9.27709,9.36689,28169.603079327,0
+ITRN.US,D,20061026,000000,9.36113,9.74617,9.30524,9.70652,50426.394565958,0
+ITRN.US,D,20061027,000000,9.74617,9.74617,9.38205,9.38205,28960.668657598,0
+ITRN.US,D,20061030,000000,9.37907,9.38205,8.99494,9.23992,83669.311073283,0
+ITRN.US,D,20061031,000000,9.40078,9.6203,9.39582,9.5648,32385.256122719,0
+ITRN.US,D,20061101,000000,9.55886,9.5648,9.3091,9.39582,45082.665863755,0
+ITRN.US,D,20061102,000000,9.20475,9.20475,8.99494,9.08453,36320.403769734,0
+ITRN.US,D,20061103,000000,9.05678,9.17799,9.04191,9.17799,10529.042486309,0
+ITRN.US,D,20061106,000000,9.36689,9.38888,9.23992,9.35618,28509.640196518,0
+ITRN.US,D,20061107,000000,9.38888,9.4096,9.33259,9.4096,13054.600065919,0
+ITRN.US,D,20061108,000000,9.4875,9.4875,9.20475,9.25816,34609.119049391,0
+ITRN.US,D,20061109,000000,9.30524,9.36689,9.30524,9.30524,5560.6663288978,0
+ITRN.US,D,20061110,000000,9.4096,9.4875,9.36113,9.4875,7362.7621487874,0
+ITRN.US,D,20061113,000000,9.66985,10.0723,9.66985,9.89284,142624.8859111,0
+ITRN.US,D,20061114,000000,9.96715,9.96715,9.41515,9.76995,29909.14014175,0
+ITRN.US,D,20061115,000000,9.61534,9.70157,9.59849,9.66391,213386.91270217,0
+ITRN.US,D,20061116,000000,9.64408,9.73625,9.45182,9.4756,22219.458034596,0
+ITRN.US,D,20061117,000000,9.47164,9.654,9.47164,9.55886,24435.248863531,0
+ITRN.US,D,20061120,000000,9.39582,9.39582,9.14657,9.18939,11711.604804848,0
+ITRN.US,D,20061121,000000,9.28195,9.42803,9.18383,9.32774,18177.35509256,0
+ITRN.US,D,20061122,000000,9.31506,9.3199,9.11585,9.1551,46240.002876864,0
+ITRN.US,D,20061124,000000,8.96669,8.98264,8.8434,8.89662,13704.403933785,0
+ITRN.US,D,20061127,000000,8.95361,8.95837,8.92536,8.92536,17795.948474464,0
+ITRN.US,D,20061128,000000,8.93111,9.05678,8.87779,8.99494,21383.995918768,0
+ITRN.US,D,20061129,000000,8.93111,8.97234,8.8434,8.93111,22083.241385276,0
+ITRN.US,D,20061130,000000,8.95361,9.02963,8.83706,8.83706,7240.6716705082,0
+ITRN.US,D,20061201,000000,8.81942,8.81942,8.62447,8.73091,69117.336877064,0
+ITRN.US,D,20061204,000000,8.83042,8.84727,8.53657,8.56491,124824.90138776,0
+ITRN.US,D,20061205,000000,8.53657,8.59385,8.44232,8.56491,93562.675862766,0
+ITRN.US,D,20061206,000000,8.62873,8.71149,8.56491,8.61456,22819.82030382,0
+ITRN.US,D,20061207,000000,8.72527,8.8434,8.72081,8.78533,34852.290993733,0
+ITRN.US,D,20061208,000000,8.85103,8.85103,8.75668,8.81476,21236.680135059,0
+ITRN.US,D,20061211,000000,9.14657,9.24667,9.08453,9.11585,125887.39125245,0
+ITRN.US,D,20061212,000000,9.11585,9.11585,8.87433,8.89662,37101.379225834,0
+ITRN.US,D,20061213,000000,8.84727,8.84727,8.62873,8.70535,39042.718731695,0
+ITRN.US,D,20061214,000000,8.95361,8.95361,8.62873,8.67591,37741.092971529,0
+ITRN.US,D,20061215,000000,8.83042,8.83042,8.5883,8.63419,53556.350463662,0
+ITRN.US,D,20061218,000000,8.54817,8.65886,8.42576,8.42576,105101.73957847,0
+ITRN.US,D,20061219,000000,8.53102,8.53102,8.2558,8.28811,129542.03350309,0
+ITRN.US,D,20061220,000000,8.36808,8.37165,8.14559,8.1771,60826.283488468,0
+ITRN.US,D,20061221,000000,8.22666,8.22666,8.10119,8.10119,22091.313483014,0
+ITRN.US,D,20061222,000000,8.10614,8.14559,8.04569,8.07285,85125.315702679,0
+ITRN.US,D,20061226,000000,8.2558,8.2769,8.06749,8.09425,216405.87725598,0
+ITRN.US,D,20061227,000000,8.18702,8.18702,8.06749,8.07849,174951.61932521,0
+ITRN.US,D,20061228,000000,8.08266,8.26818,8.08266,8.23339,99410.910673561,0
+ITRN.US,D,20061229,000000,8.31585,8.36204,8.18186,8.31585,96275.909714772,0
+ITRN.US,D,20070103,000000,8.47601,8.68067,8.3774,8.60634,242244.66211361,0
+ITRN.US,D,20070104,000000,8.72081,8.72527,8.53657,8.57036,62242.936641393,0
+ITRN.US,D,20070105,000000,8.57036,8.57036,8.36808,8.44232,57624.687723345,0
+ITRN.US,D,20070108,000000,8.37165,8.3774,8.10119,8.2446,187125.35172553,0
+ITRN.US,D,20070109,000000,8.23339,8.23845,8.08831,8.1771,118427.76393082,0
+ITRN.US,D,20070110,000000,8.18186,8.18186,8.03974,8.07849,94142.857887646,0
+ITRN.US,D,20070111,000000,8.14559,8.28811,8.07849,8.2446,180126.84298715,0
+ITRN.US,D,20070112,000000,8.31585,8.31585,8.17423,8.23339,428988.60722105,0
+ITRN.US,D,20070116,000000,8.36204,8.36204,8.27433,8.28811,152905.71139198,0
+ITRN.US,D,20070117,000000,8.30981,8.30981,8.07849,8.09425,94371.903660947,0
+ITRN.US,D,20070118,000000,8.12319,8.16224,7.90149,8.02458,154517.10390282,0
+ITRN.US,D,20070119,000000,7.96254,8.06749,7.95838,8.06749,181602.01884867,0
+ITRN.US,D,20070122,000000,8.18186,8.22319,8.05084,8.15649,228563.46546083,0
+ITRN.US,D,20070123,000000,8.1998,8.41992,8.12835,8.28811,191747.63669245,0
+ITRN.US,D,20070124,000000,8.27433,8.30981,8.15123,8.23845,350285.65428074,0
+ITRN.US,D,20070125,000000,8.28285,8.47007,8.26214,8.28811,31210.765901917,0
+ITRN.US,D,20070126,000000,8.30465,8.30465,8.16224,8.29435,23707.751054941,0
+ITRN.US,D,20070129,000000,8.39325,8.40297,8.28285,8.37165,88635.66920626,0
+ITRN.US,D,20070130,000000,8.3436,8.3436,8.2558,8.28285,15587.22073105,0
+ITRN.US,D,20070131,000000,8.22319,8.22319,8.1122,8.12319,108154.00153545,0
+ITRN.US,D,20070201,000000,8.15649,8.20486,8.07285,8.07285,128643.00361759,0
+ITRN.US,D,20070202,000000,8.13935,8.27433,8.08831,8.25074,92507.249083593,0
+ITRN.US,D,20070205,000000,8.23339,8.29871,8.12319,8.29871,104479.17904047,0
+ITRN.US,D,20070206,000000,8.38979,8.38979,8.16224,8.21705,37689.633348452,0
+ITRN.US,D,20070207,000000,8.28285,8.33112,8.15649,8.2446,138005.62798083,0
+ITRN.US,D,20070208,000000,8.28811,8.28811,8.08831,8.1334,27217.095546306,0
+ITRN.US,D,20070209,000000,8.06749,8.22666,8.06749,8.16224,24921.592752213,0
+ITRN.US,D,20070212,000000,8.08831,8.21705,8.08831,8.12835,26314.029611926,0
+ITRN.US,D,20070213,000000,8.2446,8.36808,8.22319,8.36204,129002.2119669,0
+ITRN.US,D,20070214,000000,8.42576,8.59385,8.40297,8.53102,276358.35616436,0
+ITRN.US,D,20070215,000000,8.5994,8.68067,8.48315,8.55431,109122.65326395,0
+ITRN.US,D,20070216,000000,8.6101,8.71704,8.47601,8.68681,148053.37163954,0
+ITRN.US,D,20070220,000000,8.73091,8.73091,8.37165,8.55431,152822.97239016,0
+ITRN.US,D,20070221,000000,8.4548,8.4548,8.12835,8.23339,145387.56136174,0
+ITRN.US,D,20070222,000000,8.28811,8.38365,8.22666,8.2558,83183.976196818,0
+ITRN.US,D,20070223,000000,8.28285,8.36204,8.26818,8.28285,56773.081412042,0
+ITRN.US,D,20070226,000000,8.41427,8.41427,8.25074,8.2558,108667.588754,0
+ITRN.US,D,20070227,000000,8.20486,8.23845,8.01239,8.05639,67069.042076181,0
+ITRN.US,D,20070228,000000,8.23845,8.41427,8.1771,8.27433,57070.740016111,0
+ITRN.US,D,20070301,000000,8.3996,8.3996,8.07849,8.28285,90930.162988135,0
+ITRN.US,D,20070302,000000,8.17423,8.23339,8.15649,8.20486,40048.703912227,0
+ITRN.US,D,20070305,000000,8.00734,8.14559,7.86402,7.87344,103936.33046763,0
+ITRN.US,D,20070306,000000,8.05639,8.10119,8.00069,8.08266,90918.054841528,0
+ITRN.US,D,20070307,000000,8.07849,8.10119,7.9671,8.01239,29681.103380667,0
+ITRN.US,D,20070308,000000,8.13935,8.25074,8.12319,8.12319,44065.581548834,0
+ITRN.US,D,20070309,000000,8.20486,8.23339,8.03974,8.10614,28960.668657598,0
+ITRN.US,D,20070312,000000,8.15649,8.20486,8.1122,8.15123,32040.173944442,0
+ITRN.US,D,20070313,000000,8.1334,8.1771,7.98415,7.99495,36059.069605484,0
+ITRN.US,D,20070314,000000,7.80189,8.29435,7.80189,8.29435,274726.78340918,0
+ITRN.US,D,20070315,000000,8.15123,8.15123,7.92894,8.00069,66575.635101979,0
+ITRN.US,D,20070316,000000,7.90149,8.02458,7.90149,7.95838,18638.473675812,0
+ITRN.US,D,20070319,000000,7.95838,8.05084,7.87344,7.87344,21995.457322381,0
+ITRN.US,D,20070320,000000,7.9778,8.07285,7.80754,7.89069,65171.090095659,0
+ITRN.US,D,20070321,000000,7.91339,7.9778,7.85243,7.95838,30019.122473424,0
+ITRN.US,D,20070322,000000,8.05639,8.15649,7.90149,7.90675,23192.145811961,0
+ITRN.US,D,20070323,000000,7.95838,8.00734,7.87344,7.91834,86367.409742031,0
+ITRN.US,D,20070326,000000,7.50953,7.64094,7.31042,7.59842,335621.67972842,0
+ITRN.US,D,20070327,000000,7.57662,7.68068,7.54232,7.58593,115498.60146434,0
+ITRN.US,D,20070328,000000,7.58117,7.58117,7.3894,7.47791,65828.966061263,0
+ITRN.US,D,20070329,000000,7.33737,7.39298,7.29377,7.39298,57181.731360001,0
+ITRN.US,D,20070330,000000,7.36562,7.36562,7.28901,7.35997,36598.891141676,0
+ITRN.US,D,20070402,000000,7.54232,7.59217,7.28901,7.35403,48627.32578272,0
+ITRN.US,D,20070403,000000,7.46542,7.46542,7.32776,7.41012,34385.118337177,0
+ITRN.US,D,20070404,000000,7.52062,7.69247,7.45918,7.59842,71724.624446266,0
+ITRN.US,D,20070405,000000,7.54848,7.68623,7.39922,7.63092,187863.94866851,0
+ITRN.US,D,20070409,000000,7.62636,7.62636,7.50953,7.54848,97246.579467703,0
+ITRN.US,D,20070410,000000,7.44282,7.58117,7.37117,7.48802,41938.583795012,0
+ITRN.US,D,20070411,000000,7.54232,7.64659,7.49813,7.57018,28664.019065747,0
+ITRN.US,D,20070412,000000,7.65194,7.69247,7.61478,7.64094,46321.732866457,0
+ITRN.US,D,20070413,000000,7.59217,7.69247,7.59217,7.69247,13839.611570887,0
+ITRN.US,D,20070416,000000,7.62636,7.74699,7.62636,7.66453,74408.596943974,0
+ITRN.US,D,20070417,000000,7.75233,7.88444,7.73598,7.79098,84202.069523956,0
+ITRN.US,D,20070418,000000,7.81923,7.92894,7.74133,7.83171,109407.1947092,0
+ITRN.US,D,20070419,000000,7.81358,7.84599,7.73123,7.78098,69953.808005109,0
+ITRN.US,D,20070420,000000,7.78484,7.81358,7.74699,7.76403,27952.665452632,0
+ITRN.US,D,20070423,000000,7.94678,7.94678,7.73598,7.73598,50770.467732018,0
+ITRN.US,D,20070424,000000,7.73598,7.81358,7.72508,7.76403,47653.628993139,0
+ITRN.US,D,20070425,000000,7.87344,7.87344,7.67067,7.71358,139287.07349665,0
+ITRN.US,D,20070426,000000,7.73598,7.73598,7.67067,7.67067,78880.53909053,0
+ITRN.US,D,20070427,000000,7.66453,7.70248,7.66453,7.68068,5717.0632225612,0
+ITRN.US,D,20070430,000000,7.61478,7.65194,7.47156,7.54232,491354.64335294,0
+ITRN.US,D,20070501,000000,7.78484,7.78484,7.54232,7.59217,185912.51904048,0
+ITRN.US,D,20070502,000000,7.63558,7.67612,7.57662,7.66453,159371.46167968,0
+ITRN.US,D,20070503,000000,7.73598,7.90149,7.68068,7.85243,73542.86446163,0
+ITRN.US,D,20070504,000000,7.93499,7.98415,7.84599,7.86402,81477.736537561,0
+ITRN.US,D,20070507,000000,7.96254,8.03974,7.90149,7.95234,77803.923054795,0
+ITRN.US,D,20070508,000000,7.87344,8.02458,7.82517,7.9778,84576.413056531,0
+ITRN.US,D,20070509,000000,7.95838,8.07849,7.93499,8.01239,34726.164466584,0
+ITRN.US,D,20070510,000000,8.04569,8.05084,7.92518,7.92518,67299.0968617,0
+ITRN.US,D,20070511,000000,8.01239,8.09425,7.81358,8.05084,22376.863940477,0
+ITRN.US,D,20070514,000000,8.13935,8.25074,8.09425,8.15123,105005.88341785,0
+ITRN.US,D,20070515,000000,8.08266,8.38979,8.08266,8.33112,54224.316551437,0
+ITRN.US,D,20070516,000000,8.38365,8.49484,8.28811,8.36808,82317.234702257,0
+ITRN.US,D,20070517,000000,8.28811,8.29435,8.08831,8.19306,42427.954720345,0
+ITRN.US,D,20070518,000000,8.2558,8.2558,8.11814,8.15123,37993.346025824,0
+ITRN.US,D,20070521,000000,8.03974,8.03974,7.91834,7.91834,34574.812634007,0
+ITRN.US,D,20070522,000000,7.90149,8.15649,7.90149,8.11814,30206.79874582,0
+ITRN.US,D,20070523,000000,8.13935,8.13935,8.01893,8.03538,40456.344847969,0
+ITRN.US,D,20070524,000000,7.84093,7.90149,7.79098,7.79098,66249.724155829,0
+ITRN.US,D,20070525,000000,7.97394,7.99495,7.64094,7.73123,147412.64888163,0
+ITRN.US,D,20070529,000000,7.72508,8.01239,7.63558,7.78098,145762.91390653,0
+ITRN.US,D,20070530,000000,7.75858,7.77027,7.52687,7.59842,62241.927629176,0
+ITRN.US,D,20070531,000000,7.60903,7.78484,7.60903,7.69684,27572.267846754,0
+ITRN.US,D,20070601,000000,7.68068,7.76403,7.68068,7.68623,43230.119433006,0
+ITRN.US,D,20070604,000000,7.57018,7.67067,7.51587,7.58593,74968.59872451,0
+ITRN.US,D,20070605,000000,7.66453,7.69684,7.57662,7.62636,77848.319592352,0
+ITRN.US,D,20070606,000000,7.61478,7.68623,7.51587,7.57662,23384.867145443,0
+ITRN.US,D,20070607,000000,7.64659,7.64659,7.45918,7.45918,49792.734893567,0
+ITRN.US,D,20070608,000000,7.54232,7.54232,7.34787,7.42587,101590.37706268,0
+ITRN.US,D,20070611,000000,7.39922,7.41012,7.29377,7.29377,99390.730429218,0
+ITRN.US,D,20070612,000000,7.25462,7.28901,7.18395,7.2344,60968.554211091,0
+ITRN.US,D,20070613,000000,7.19011,7.2344,7.134,7.22816,112678.41231731,0
+ITRN.US,D,20070614,000000,7.21022,7.25462,7.134,7.15591,57611.570564521,0
+ITRN.US,D,20070615,000000,7.14432,7.35403,7.14432,7.16661,52938.834986745,0
+ITRN.US,D,20070618,000000,7.15591,7.16661,7.0568,7.0568,82257.702981443,0
+ITRN.US,D,20070619,000000,7.00031,7.15591,6.9897,7.11111,50399.151236094,0
+ITRN.US,D,20070620,000000,7.07276,7.08455,6.9682,6.9682,23115.460883454,0
+ITRN.US,D,20070621,000000,6.92965,7.00606,6.86245,6.9798,43708.391223951,0
+ITRN.US,D,20070622,000000,7.0348,7.0348,6.97405,6.99506,43273.506958345,0
+ITRN.US,D,20070625,000000,6.97405,7.0568,6.90716,6.9897,103024.18342329,0
+ITRN.US,D,20070626,000000,6.9798,7.02885,6.93451,6.98504,60969.563223308,0
+ITRN.US,D,20070627,000000,6.95066,6.95066,6.86245,6.89139,72355.257082005,0
+ITRN.US,D,20070628,000000,6.8244,6.90716,6.79625,6.89546,75718.294801877,0
+ITRN.US,D,20070629,000000,6.89139,7.00031,6.89139,6.9127,119994.75990411,0
+ITRN.US,D,20070702,000000,6.87395,6.8799,6.71885,6.76355,73444.990276563,0
+ITRN.US,D,20070703,000000,6.7246,6.84749,6.7246,6.79625,35910.744809558,0
+ITRN.US,D,20070705,000000,6.71409,6.74134,6.63639,6.74134,185622.93253415,0
+ITRN.US,D,20070706,000000,6.71409,6.78595,6.6693,6.6693,96372.774887622,0
+ITRN.US,D,20070709,000000,6.63075,6.69169,6.56999,6.6583,235134.15301912,0
+ITRN.US,D,20070710,000000,6.60874,7.0789,6.60874,7.01716,523023.50080146,0
+ITRN.US,D,20070711,000000,7.09922,7.43668,7.09922,7.31042,221725.38966497,0
+ITRN.US,D,20070712,000000,7.33311,7.38346,7.21636,7.27721,60326.822440962,0
+ITRN.US,D,20070713,000000,7.32162,7.3894,7.25462,7.36562,34769.551991923,0
+ITRN.US,D,20070716,000000,7.36562,7.37751,7.21636,7.37117,85965.822879593,0
+ITRN.US,D,20070717,000000,7.34787,7.57662,7.34787,7.42112,159143.42491861,0
+ITRN.US,D,20070718,000000,7.28901,7.35403,7.25462,7.30516,65992.426040447,0
+ITRN.US,D,20070719,000000,7.32162,7.52687,7.29377,7.50417,60694.102888016,0
+ITRN.US,D,20070720,000000,7.43123,7.54232,7.43123,7.48158,80931.860928064,0
+ITRN.US,D,20070723,000000,7.43123,7.47156,7.33311,7.46542,116390.56826433,0
+ITRN.US,D,20070724,000000,7.45918,7.52687,7.44818,7.48158,150585.99230467,0
+ITRN.US,D,20070725,000000,7.47791,7.62636,7.47791,7.51587,128148.58763116,0
+ITRN.US,D,20070726,000000,7.37751,7.47156,7.24867,7.42112,157285.83342677,0
+ITRN.US,D,20070727,000000,7.44818,7.45462,7.29377,7.33737,91200.57826234,0
+ITRN.US,D,20070730,000000,7.17771,7.35403,7.08911,7.33311,544656.72273786,0
+ITRN.US,D,20070731,000000,7.27721,7.37751,7.23906,7.23906,194391.24870147,0
+ITRN.US,D,20070801,000000,7.32162,7.32162,7.16146,7.28901,196741.23815529,0
+ITRN.US,D,20070802,000000,7.22212,7.43123,7.19971,7.37117,71640.87643224,0
+ITRN.US,D,20070803,000000,7.35403,7.37117,7.19011,7.20407,157094.1211055,0
+ITRN.US,D,20070806,000000,7.134,7.34787,7.08911,7.31646,409078.77815159,0
+ITRN.US,D,20070807,000000,7.26681,7.48802,7.26067,7.35997,74017.100203706,0
+ITRN.US,D,20070808,000000,7.39922,7.52687,7.32162,7.3894,72428.914973859,0
+ITRN.US,D,20070809,000000,7.24352,7.33311,7.15016,7.23906,427884.74785545,0
+ITRN.US,D,20070810,000000,7.20407,7.32162,7.18395,7.23906,263753.77554731,0
+ITRN.US,D,20070813,000000,7.32776,7.44282,7.31646,7.39298,87653.900318941,0
+ITRN.US,D,20070814,000000,7.35403,7.53688,7.32776,7.34787,59045.376925139,0
+ITRN.US,D,20070815,000000,7.27117,7.44282,7.20407,7.23906,181875.46115953,0
+ITRN.US,D,20070816,000000,7.06186,7.0789,6.86245,6.89546,280943.30767924,0
+ITRN.US,D,20070817,000000,6.9897,7.0678,6.60874,6.63075,294149.25957775,0
+ITRN.US,D,20070820,000000,6.29923,6.53144,6.03382,6.33243,535216.40443391,0
+ITRN.US,D,20070821,000000,6.31578,6.64204,6.27168,6.51459,362093.11524622,0
+ITRN.US,D,20070822,000000,6.51459,6.58664,6.47039,6.53144,64604.025229602,0
+ITRN.US,D,20070823,000000,6.48714,6.50378,6.29368,6.29368,218278.60393107,0
+ITRN.US,D,20070824,000000,6.33768,6.40983,6.27713,6.40983,51064.090287219,0
+ITRN.US,D,20070827,000000,6.32133,6.32133,6.17772,6.25532,341471.93256365,0
+ITRN.US,D,20070828,000000,6.34908,6.43223,6.31578,6.31578,139122.60450525,0
+ITRN.US,D,20070829,000000,6.32688,6.40438,6.30517,6.40438,39241.49413848,0
+ITRN.US,D,20070830,000000,6.31578,6.46493,6.29923,6.42618,79871.389087805,0
+ITRN.US,D,20070831,000000,6.43719,6.52579,6.40983,6.43719,88423.776640651,0
+ITRN.US,D,20070904,000000,6.46493,6.48714,6.39338,6.46493,75841.394292374,0
+ITRN.US,D,20070905,000000,6.45403,6.48169,6.39338,6.42074,85372.523695889,0
+ITRN.US,D,20070906,000000,6.40438,6.60309,6.38257,6.42074,47358.99742572,0
+ITRN.US,D,20070907,000000,6.41538,6.43223,6.33768,6.35463,61967.476306102,0
+ITRN.US,D,20070910,000000,6.34344,6.43719,6.32688,6.37663,137899.68169803,0
+ITRN.US,D,20070911,000000,6.35463,6.48714,6.35463,6.45403,35807.825563405,0
+ITRN.US,D,20070912,000000,6.49278,6.51459,6.39338,6.46493,36707.864461133,0
+ITRN.US,D,20070913,000000,6.50914,6.52034,6.40983,6.45939,22601.873664908,0
+ITRN.US,D,20070914,000000,6.54789,6.54789,6.41538,6.44333,26791.292390654,0
+ITRN.US,D,20070917,000000,6.38763,6.51459,6.38763,6.47613,20631.272804749,0
+ITRN.US,D,20070918,000000,6.52034,6.84749,6.47613,6.74134,58031.31964687,0
+ITRN.US,D,20070919,000000,6.74134,6.8131,6.66404,6.71409,27941.566318243,0
+ITRN.US,D,20070920,000000,6.63075,6.70249,6.58664,6.64204,20869.399688004,0
+ITRN.US,D,20070921,000000,6.60309,6.75215,6.58109,6.73005,21342.626417863,0
+ITRN.US,D,20070924,000000,6.6693,6.69169,6.47613,6.49278,44947.458226652,0
+ITRN.US,D,20070925,000000,6.46493,6.58109,6.46493,6.53144,29346.111324563,0
+ITRN.US,D,20070926,000000,6.52034,6.59744,6.48169,6.53689,30807.161015044,0
+ITRN.US,D,20070927,000000,6.52579,6.54283,6.46493,6.48714,15852.590944169,0
+ITRN.US,D,20070928,000000,6.48169,6.67534,6.48169,6.6583,29336.021202391,0
+ITRN.US,D,20071001,000000,6.69764,6.79129,6.61975,6.7246,33450.773024064,0
+ITRN.US,D,20071002,000000,6.73005,6.85681,6.59239,6.74134,69962.889115064,0
+ITRN.US,D,20071003,000000,6.73619,6.84749,6.65294,6.7246,131261.39032117,0
+ITRN.US,D,20071004,000000,6.69764,6.7577,6.56999,6.59239,17569.929737815,0
+ITRN.US,D,20071005,000000,6.63075,6.7464,6.56464,6.66404,38192.12143261,0
+ITRN.US,D,20071008,000000,6.64204,6.71885,6.52034,6.55879,22718.919082102,0
+ITRN.US,D,20071009,000000,6.51459,6.53689,6.45939,6.49278,45664.86591307,0
+ITRN.US,D,20071010,000000,6.54283,6.63075,6.43719,6.46493,216875.06793697,0
+ITRN.US,D,20071011,000000,6.44849,6.46493,6.39338,6.45939,66333.472169855,0
+ITRN.US,D,20071012,000000,6.46493,6.46493,6.40438,6.40438,11474.486933809,0
+ITRN.US,D,20071015,000000,6.38763,6.40438,6.13353,6.25532,226683.67570021,0
+ITRN.US,D,20071016,000000,6.25532,6.29923,6.19983,6.27168,19172.241138702,0
+ITRN.US,D,20071017,000000,6.53689,6.59239,6.38257,6.55354,172325.16052389,0
+ITRN.US,D,20071018,000000,6.52034,6.57564,6.50378,6.52034,35260.940941691,0
+ITRN.US,D,20071019,000000,6.45403,6.56464,6.45403,6.56464,30157.357147178,0
+ITRN.US,D,20071022,000000,6.53144,6.53144,6.27713,6.37663,42781.108996359,0
+ITRN.US,D,20071023,000000,6.37663,6.48169,6.37663,6.47039,23714.814140462,0
+ITRN.US,D,20071024,000000,6.36573,6.36573,6.22183,6.31578,68746.02038114,0
+ITRN.US,D,20071025,000000,6.30517,6.45939,6.26593,6.35463,34958.237276536,0
+ITRN.US,D,20071026,000000,6.54789,6.54789,6.20538,6.36573,34331.640689666,0
+ITRN.US,D,20071029,000000,6.21103,6.33768,6.16107,6.33768,22229.548156768,0
+ITRN.US,D,20071030,000000,6.29368,6.33768,6.27713,6.29923,24003.391634576,0
+ITRN.US,D,20071031,000000,6.32133,6.39873,6.30517,6.39873,17736.41675365,0
+ITRN.US,D,20071101,000000,6.33768,6.42074,6.33768,6.36008,38755.150249797,0
+ITRN.US,D,20071102,000000,6.36008,6.37663,6.19983,6.27168,37950.967512702,0
+ITRN.US,D,20071105,000000,6.26078,6.48169,6.26078,6.35463,31747.560401459,0
+ITRN.US,D,20071106,000000,6.38763,6.48169,6.19428,6.27168,174237.23867545,0
+ITRN.US,D,20071107,000000,6.26593,6.29923,6.08922,6.11697,59605.378705676,0
+ITRN.US,D,20071108,000000,5.97881,5.98991,5.80736,5.94582,257152.8176225,0
+ITRN.US,D,20071109,000000,5.93986,5.98417,5.85712,5.93986,235397.50520781,0
+ITRN.US,D,20071112,000000,5.91261,5.91261,5.5588,5.5922,238074.41461999,0
+ITRN.US,D,20071113,000000,5.66395,5.90171,5.66395,5.90171,52671.446749192,0
+ITRN.US,D,20071114,000000,6.03382,6.03382,5.75791,5.82411,49342.715444703,0
+ITRN.US,D,20071115,000000,5.82411,5.95672,5.81301,5.92906,30022.149510075,0
+ITRN.US,D,20071116,000000,5.93462,5.99547,5.87396,5.93462,27603.547225487,0
+ITRN.US,D,20071119,000000,6.08922,6.34344,6.00102,6.06742,512192.76366221,0
+ITRN.US,D,20071120,000000,6.06157,6.06157,5.73006,5.80201,158070.84493173,0
+ITRN.US,D,20071121,000000,5.64205,5.68041,5.58101,5.60866,166183.30315789,0
+ITRN.US,D,20071123,000000,5.63611,5.69686,5.34345,5.5036,89135.130253765,0
+ITRN.US,D,20071126,000000,5.50925,5.50925,5.3154,5.38754,443876.58248559,0
+ITRN.US,D,20071127,000000,5.44285,5.5922,5.38754,5.48695,176546.86764058,0
+ITRN.US,D,20071128,000000,5.4926,5.56435,5.4926,5.5365,189762.90966125,0
+ITRN.US,D,20071129,000000,5.5476,5.59745,5.4705,5.5036,86524.815647912,0
+ITRN.US,D,20071130,000000,5.5588,5.75791,5.53135,5.69121,172557.23333384,0
+ITRN.US,D,20071203,000000,5.68606,5.75236,5.6031,5.66951,46238.993864647,0
+ITRN.US,D,20071204,000000,5.64711,5.68041,5.5255,5.5255,83602.716266949,0
+ITRN.US,D,20071205,000000,5.61976,5.65275,5.5255,5.65275,50116.627815283,0
+ITRN.US,D,20071206,000000,5.69686,5.75791,5.57545,5.65275,35458.707336259,0
+ITRN.US,D,20071207,000000,5.66395,5.82411,5.65841,5.77446,95706.826824281,0
+ITRN.US,D,20071210,000000,5.76346,5.86266,5.73571,5.80736,40285.821783265,0
+ITRN.US,D,20071211,000000,5.81301,5.89607,5.64711,5.80201,64016.780119202,0
+ITRN.US,D,20071212,000000,5.83521,5.90687,5.74681,5.79101,28003.116063491,0
+ITRN.US,D,20071213,000000,5.78536,5.85186,5.63076,5.79666,110476.74765941,0
+ITRN.US,D,20071214,000000,5.76851,5.82411,5.70816,5.75236,56959.748672221,0
+ITRN.US,D,20071217,000000,5.56435,5.68606,5.5255,5.5255,179628.39095186,0
+ITRN.US,D,20071218,000000,5.6031,5.73571,5.59745,5.66395,37360.69536565,0
+ITRN.US,D,20071219,000000,5.64711,5.65841,5.5255,5.63611,107415.40459248,0
+ITRN.US,D,20071220,000000,5.64205,5.64205,5.5255,5.57545,42318.98140089,0
+ITRN.US,D,20071221,000000,5.60866,5.64711,5.53135,5.5922,36682.639155703,0
+ITRN.US,D,20071224,000000,5.55345,5.63611,5.49805,5.58635,31384.316003273,0
+ITRN.US,D,20071226,000000,5.5588,5.80201,5.5588,5.80201,118256.2318539,0
+ITRN.US,D,20071227,000000,5.84056,6.13353,5.77982,5.90687,123084.35531312,0
+ITRN.US,D,20071228,000000,5.98991,6.13897,5.82986,6.07852,94427.399332893,0
+ITRN.US,D,20071231,000000,6.13353,6.18882,6.03382,6.11697,173417.9207551,0
+ITRN.US,D,20080102,000000,6.13353,6.21103,5.99547,6.03957,57205.947653214,0
+ITRN.US,D,20080103,000000,6.02342,6.14997,5.97337,6.11697,36431.395113624,0
+ITRN.US,D,20080104,000000,6.03957,6.08922,5.96227,5.96227,36950.027393257,0
+ITRN.US,D,20080107,000000,5.98417,6.27713,5.98417,6.09487,216946.70780439,0
+ITRN.US,D,20080108,000000,6.07852,6.18338,6.03382,6.10588,232131.33266078,0
+ITRN.US,D,20080109,000000,6.10022,6.18338,6.01202,6.08922,76976.533036705,0
+ITRN.US,D,20080110,000000,5.97337,5.99547,5.81847,5.84611,44082.734756526,0
+ITRN.US,D,20080111,000000,5.83521,6.04532,5.83521,5.95672,72803.258506435,0
+ITRN.US,D,20080114,000000,6.01737,6.01737,5.93986,5.97337,17558.830603425,0
+ITRN.US,D,20080115,000000,5.95146,5.97337,5.85186,5.85712,40110.253657475,0
+ITRN.US,D,20080116,000000,5.84056,5.91807,5.80736,5.90171,25574.423656731,0
+ITRN.US,D,20080117,000000,5.79666,5.80201,5.72441,5.79666,78704.97096474,0
+ITRN.US,D,20080118,000000,5.80201,5.82411,5.75791,5.77446,82706.71341809,0
+ITRN.US,D,20080122,000000,5.53135,5.63611,5.4814,5.60866,79254.882623106,0
+ITRN.US,D,20080123,000000,5.5148,5.6031,5.4705,5.55345,56397.72886725,0
+ITRN.US,D,20080124,000000,5.85712,6.14997,5.85712,5.91807,146019.2030097,0
+ITRN.US,D,20080125,000000,5.96227,6.05651,5.92381,6.03382,80683.643922637,0
+ITRN.US,D,20080128,000000,6.07852,6.22737,5.96772,6.13897,229699.61321737,0
+ITRN.US,D,20080129,000000,6.13897,6.18882,5.96772,6.05037,46229.912754693,0
+ITRN.US,D,20080130,000000,6.13897,6.29368,6.05651,6.23323,173687.32701709,0
+ITRN.US,D,20080131,000000,6.18882,6.57564,6.16682,6.51459,162803.11223032,0
+ITRN.US,D,20080201,000000,6.56999,6.60874,6.38763,6.52579,67966.053937257,0
+ITRN.US,D,20080204,000000,6.61419,6.62539,6.45403,6.48169,41662.114447503,0
+ITRN.US,D,20080205,000000,6.43719,6.45403,6.31033,6.33243,17450.866296188,0
+ITRN.US,D,20080206,000000,6.33243,6.33243,6.21637,6.22183,23309.191229154,0
+ITRN.US,D,20080207,000000,6.19428,6.19428,6.08922,6.08922,19396.241850917,0
+ITRN.US,D,20080208,000000,6.08377,6.12807,6.02847,6.09487,46661.769983647,0
+ITRN.US,D,20080211,000000,6.08922,6.11142,6.06157,6.08377,29073.678025923,0
+ITRN.US,D,20080212,000000,6.19428,6.21637,6.14463,6.17772,63820.022736851,0
+ITRN.US,D,20080213,000000,6.16107,6.22183,6.13897,6.22183,18275.229277626,0
+ITRN.US,D,20080214,000000,6.21103,6.27168,6.14463,6.23323,16761.71095185,0
+ITRN.US,D,20080215,000000,6.15572,6.27713,6.12807,6.21637,21429.401468542,0
+ITRN.US,D,20080219,000000,6.28278,6.30517,6.08922,6.13353,29080.741111443,0
+ITRN.US,D,20080220,000000,6.09487,6.12232,6.01737,6.06157,11928.542431542,0
+ITRN.US,D,20080221,000000,6.34908,6.59744,6.34908,6.40983,165831.1578941,0
+ITRN.US,D,20080222,000000,6.42074,6.43223,6.35463,6.35463,163738.46655565,0
+ITRN.US,D,20080225,000000,6.40983,6.40983,6.31033,6.38257,98583.520655471,0
+ITRN.US,D,20080226,000000,6.38763,6.38763,6.29923,6.35463,27385.600586575,0
+ITRN.US,D,20080227,000000,6.29923,6.39873,6.08922,6.15572,188445.13970561,0
+ITRN.US,D,20080228,000000,6.12807,6.21103,6.11697,6.12232,61629.457213345,0
+ITRN.US,D,20080229,000000,6.10588,6.11142,5.87396,5.93462,57583.31822244,0
+ITRN.US,D,20080303,000000,5.94582,6.04532,5.90687,5.93462,56243.349998021,0
+ITRN.US,D,20080304,000000,5.91261,5.94582,5.86266,5.89607,38602.789405003,0
+ITRN.US,D,20080305,000000,5.92381,5.92381,5.75236,5.85186,41758.979620353,0
+ITRN.US,D,20080306,000000,5.86266,5.94582,5.82411,5.85712,41807.412206778,0
+ITRN.US,D,20080307,000000,5.85186,5.88467,5.80201,5.80201,64176.204049516,0
+ITRN.US,D,20080310,000000,5.72441,5.72441,5.5255,5.5255,70394.746344018,0
+ITRN.US,D,20080311,000000,5.69121,5.80201,5.58101,5.68606,610730.8787679,0
+ITRN.US,D,20080312,000000,5.74125,5.77446,5.64711,5.73571,39060.880951604,0
+ITRN.US,D,20080313,000000,5.69121,5.74125,5.6142,5.66395,49252.913357374,0
+ITRN.US,D,20080314,000000,6.15572,6.28813,5.85712,5.93986,488588.94086564,0
+ITRN.US,D,20080317,000000,5.76851,5.76851,5.60866,5.69121,191330.91464676,0
+ITRN.US,D,20080318,000000,5.76346,5.76346,5.69686,5.76346,132815.26913564,0
+ITRN.US,D,20080319,000000,5.76851,5.76851,5.70816,5.74681,124282.05281491,0
+ITRN.US,D,20080320,000000,5.81847,6.24383,5.81847,6.22737,138801.73862018,0
+ITRN.US,D,20080324,000000,5.77446,5.77446,5.58635,5.68606,218951.61507993,0
+ITRN.US,D,20080325,000000,5.68606,5.80736,5.63611,5.63611,90945.298171392,0
+ITRN.US,D,20080326,000000,5.68041,5.78536,5.66395,5.75236,105533.59680743,0
+ITRN.US,D,20080327,000000,5.74681,5.74681,5.56991,5.68041,353240.04205266,0
+ITRN.US,D,20080328,000000,5.69121,5.69121,5.59745,5.64711,47992.657098112,0
+ITRN.US,D,20080331,000000,5.64711,5.67446,5.5476,5.58101,63431.553033236,0
+ITRN.US,D,20080401,000000,5.64205,5.74681,5.5365,5.71351,174517.74407182,0
+ITRN.US,D,20080402,000000,5.66951,5.74125,5.58101,5.63076,68240.505260332,0
+ITRN.US,D,20080403,000000,5.6142,5.80736,5.5922,5.79101,69740.906427284,0
+ITRN.US,D,20080404,000000,5.70816,5.77446,5.65841,5.7025,28350.216266202,0
+ITRN.US,D,20080407,000000,5.68606,5.80736,5.63611,5.73006,95014.644443293,0
+ITRN.US,D,20080408,000000,5.69686,5.80736,5.69121,5.80736,37642.209774244,0
+ITRN.US,D,20080409,000000,5.82986,5.82986,5.66951,5.72441,74218.902647143,0
+ITRN.US,D,20080410,000000,5.72441,5.95672,5.72441,5.91807,52952.961157785,0
+ITRN.US,D,20080411,000000,5.91807,6.04532,5.83521,5.91807,210623.2282393,0
+ITRN.US,D,20080414,000000,6.01737,6.16107,6.01737,6.07277,156696.57029193,0
+ITRN.US,D,20080415,000000,6.07852,6.34908,6.07852,6.15572,98620.854107507,0
+ITRN.US,D,20080416,000000,6.27168,6.55354,6.27168,6.50378,106831.18651872,0
+ITRN.US,D,20080417,000000,6.47039,6.50914,6.17772,6.22183,121719.16178327,0
+ITRN.US,D,20080418,000000,6.27713,6.57564,6.27713,6.52034,55581.437983549,0
+ITRN.US,D,20080421,000000,6.52579,6.52579,6.35463,6.43719,24921.592752213,0
+ITRN.US,D,20080422,000000,6.38257,6.40983,6.35463,6.38257,31298.549964812,0
+ITRN.US,D,20080423,000000,6.40983,6.57564,6.40438,6.47039,32555.779187423,0
+ITRN.US,D,20080424,000000,6.43223,6.50914,6.38257,6.50914,41989.034405871,0
+ITRN.US,D,20080425,000000,6.54789,6.54789,6.38763,6.40983,57699.354627416,0
+ITRN.US,D,20080428,000000,6.28813,6.28813,6.10022,6.17198,70462.350162569,0
+ITRN.US,D,20080429,000000,6.13353,6.18882,5.99547,6.05037,112591.63726663,0
+ITRN.US,D,20080430,000000,6.02342,6.07277,5.90171,5.90171,56443.134417023,0
+ITRN.US,D,20080501,000000,5.95672,6.10022,5.95672,6.07852,46101.76820311,0
+ITRN.US,D,20080502,000000,6.12232,6.12232,5.91261,6.07277,77481.039145297,0
+ITRN.US,D,20080505,000000,6.16682,6.22737,6.11697,6.15572,63651.517696581,0
+ITRN.US,D,20080506,000000,6.15572,6.21637,6.14463,6.17198,51941.930916168,0
+ITRN.US,D,20080507,000000,6.23858,6.37663,6.16107,6.35463,83689.491317626,0
+ITRN.US,D,20080508,000000,6.35463,6.37663,6.02342,6.21637,143145.53621516,0
+ITRN.US,D,20080509,000000,6.18338,6.18338,6.10588,6.15572,43473.291377348,0
+ITRN.US,D,20080512,000000,6.33768,6.38257,6.25532,6.31033,144440.09888981,0
+ITRN.US,D,20080513,000000,6.35463,6.57564,6.35463,6.52034,128104.1910936,0
+ITRN.US,D,20080514,000000,6.68634,6.85155,6.65294,6.71409,181971.31732016,0
+ITRN.US,D,20080515,000000,6.9013,6.95066,6.67534,6.93451,262820.43924641,0
+ITRN.US,D,20080516,000000,6.88555,6.89546,6.68634,6.73005,96455.513889431,0
+ITRN.US,D,20080519,000000,6.82994,6.93956,6.71885,6.80715,143597.57368846,0
+ITRN.US,D,20080520,000000,6.84749,7.02885,6.69169,7.00606,176164.45201027,0
+ITRN.US,D,20080521,000000,6.9682,7.14006,6.9682,7.0457,92836.187066394,0
+ITRN.US,D,20080522,000000,7.134,7.26067,7.11726,7.18395,173741.81367681,0
+ITRN.US,D,20080523,000000,7.19456,7.26681,7.18395,7.24352,167648.38889725,0
+ITRN.US,D,20080527,000000,7.26681,7.63092,7.0568,7.44282,246922.44275247,0
+ITRN.US,D,20080528,000000,7.33737,7.37751,7.10527,7.16146,156133.54147475,0
+ITRN.US,D,20080529,000000,7.29377,7.52687,7.26067,7.52687,159490.52512132,0
+ITRN.US,D,20080530,000000,7.54232,7.54848,7.33311,7.35997,127562.35153298,0
+ITRN.US,D,20080602,000000,7.32776,7.35403,6.9127,7.06186,283090.48567741,0
+ITRN.US,D,20080603,000000,7.09922,7.29377,6.98504,7.17276,111693.61639334,0
+ITRN.US,D,20080604,000000,7.11111,7.14432,6.9798,7.07276,83347.436176001,0
+ITRN.US,D,20080605,000000,7.01131,7.39922,6.9127,7.31646,95314.321071797,0
+ITRN.US,D,20080606,000000,7.27117,7.27117,7.09922,7.15591,46526.562346545,0
+ITRN.US,D,20080609,000000,7.15591,7.15591,6.9127,6.9897,155657.28770824,0
+ITRN.US,D,20080610,000000,6.95671,7.21022,6.9127,7.11726,122845.21941764,0
+ITRN.US,D,20080611,000000,7.05086,7.27117,7.0348,7.11111,113532.03665304,0
+ITRN.US,D,20080612,000000,7.16661,7.27721,7.07276,7.14006,105423.61447576,0
+ITRN.US,D,20080613,000000,7.17771,7.18395,7.12875,7.17276,32732.35632543,0
+ITRN.US,D,20080616,000000,7.17276,7.18395,7.11111,7.12301,44506.519887743,0
+ITRN.US,D,20080617,000000,7.16661,7.39922,7.16146,7.24867,78170.194489633,0
+ITRN.US,D,20080618,000000,7.23906,7.26067,7.18395,7.18395,95714.898922019,0
+ITRN.US,D,20080619,000000,7.19971,7.26681,7.19456,7.22212,35327.535748025,0
+ITRN.US,D,20080620,000000,7.17276,7.23906,7.17276,7.22212,86399.698132982,0
+ITRN.US,D,20080623,000000,7.0789,7.16146,6.90716,7.01131,198790.54196839,0
+ITRN.US,D,20080624,000000,6.93956,6.94551,6.58109,6.61419,256628.13126957,0
+ITRN.US,D,20080625,000000,6.71409,6.90716,6.64204,6.74134,101710.44951652,0
+ITRN.US,D,20080626,000000,6.65294,6.74134,6.62539,6.6583,68730.885197883,0
+ITRN.US,D,20080627,000000,6.6693,6.8799,6.63639,6.71409,29512.598340397,0
+ITRN.US,D,20080630,000000,6.55879,6.6693,6.53689,6.63075,163591.15077195,0
+ITRN.US,D,20080701,000000,6.60874,6.71885,6.57564,6.68634,31999.813455755,0
+ITRN.US,D,20080702,000000,6.70785,6.70785,6.49814,6.49814,66626.085712838,0
+ITRN.US,D,20080703,000000,6.52034,6.53144,6.34344,6.42074,115537.9529408,0
+ITRN.US,D,20080707,000000,6.16107,6.27713,6.09487,6.24948,152925.89163632,0
+ITRN.US,D,20080708,000000,6.23323,6.41538,6.19428,6.41538,59755.721526036,0
+ITRN.US,D,20080709,000000,6.35463,6.38257,6.06742,6.22737,38348.518326273,0
+ITRN.US,D,20080710,000000,6.22737,6.31033,6.13353,6.31033,17066.43264144,0
+ITRN.US,D,20080711,000000,6.21637,6.21637,6.03382,6.13353,32238.949351228,0
+ITRN.US,D,20080714,000000,6.15572,6.27168,6.13353,6.22737,21839.060428718,0
+ITRN.US,D,20080715,000000,6.10588,6.24383,6.10022,6.19983,25308.044431394,0
+ITRN.US,D,20080716,000000,6.13353,6.23323,6.07852,6.23323,128125.38035017,0
+ITRN.US,D,20080717,000000,6.24383,6.29368,6.21637,6.26593,22366.773818305,0
+ITRN.US,D,20080718,000000,6.27713,6.34344,6.18882,6.26078,28774.001397419,0
+ITRN.US,D,20080721,000000,6.34908,6.42618,6.23323,6.31578,42056.638224422,0
+ITRN.US,D,20080722,000000,6.31578,6.51459,6.29923,6.42618,29068.632964837,0
+ITRN.US,D,20080723,000000,6.64204,6.75215,6.52034,6.64204,71537.957186086,0
+ITRN.US,D,20080724,000000,6.68059,6.68059,6.50378,6.53144,14516.658768618,0
+ITRN.US,D,20080725,000000,6.71885,6.71885,6.49814,6.66404,49058.173999458,0
+ITRN.US,D,20080728,000000,6.52579,6.57564,6.43719,6.49814,61097.70777489,0
+ITRN.US,D,20080729,000000,6.57564,6.69169,6.53689,6.64204,35779.573221324,0
+ITRN.US,D,20080730,000000,6.55354,6.68634,6.42618,6.49278,31126.008875674,0
+ITRN.US,D,20080731,000000,6.46493,6.55879,6.40438,6.40438,31241.036268432,0
+ITRN.US,D,20080801,000000,6.40983,6.48169,6.39338,6.39338,4694.9338465544,0
+ITRN.US,D,20080804,000000,6.35463,6.37108,6.22183,6.37108,21847.132526455,0
+ITRN.US,D,20080805,000000,6.33768,6.39873,6.22737,6.28813,49807.870076825,0
+ITRN.US,D,20080806,000000,6.21637,6.52034,6.21637,6.47039,25863.001150845,0
+ITRN.US,D,20080807,000000,6.47613,6.50378,6.34344,6.34344,22725.982167622,0
+ITRN.US,D,20080808,000000,6.28813,6.43223,6.21103,6.41538,20714.011806558,0
+ITRN.US,D,20080811,000000,6.31033,6.64204,6.30517,6.54283,52773.356983126,0
+ITRN.US,D,20080812,000000,6.60309,6.60874,6.46493,6.56999,66756.248288855,0
+ITRN.US,D,20080813,000000,6.38763,6.61419,6.36573,6.58664,38418.140169259,0
+ITRN.US,D,20080814,000000,6.63639,6.8244,6.42074,6.70249,55915.421027436,0
+ITRN.US,D,20080815,000000,6.63639,6.73005,6.63639,6.68634,51709.858106216,0
+ITRN.US,D,20080818,000000,6.76355,6.9127,6.66404,6.70785,52299.12124105,0
+ITRN.US,D,20080819,000000,6.64204,6.71409,6.57564,6.63639,45683.02813298,0
+ITRN.US,D,20080820,000000,6.68059,6.71409,6.60309,6.6583,34473.911412288,0
+ITRN.US,D,20080821,000000,6.64204,6.66404,6.36008,6.56464,117720.44636657,0
+ITRN.US,D,20080822,000000,6.66404,6.76355,6.63075,6.73005,26735.796718709,0
+ITRN.US,D,20080825,000000,6.74134,6.7464,6.51459,6.57564,50320.448283154,0
+ITRN.US,D,20080826,000000,6.53144,6.53144,6.45403,6.50378,22378.881964911,0
+ITRN.US,D,20080827,000000,6.45939,6.60309,6.37108,6.56464,50859.26080713,0
+ITRN.US,D,20080828,000000,6.56464,6.63639,6.45939,6.62539,32098.696653038,0
+ITRN.US,D,20080829,000000,6.63639,6.63639,6.47613,6.56999,23504.939599288,0
+ITRN.US,D,20080902,000000,6.53689,6.59239,6.47613,6.55354,102484.3618871,0
+ITRN.US,D,20080903,000000,6.52034,6.63075,6.51459,6.58109,45214.846464206,0
+ITRN.US,D,20080904,000000,6.59239,6.7246,6.54789,6.64204,73313.818688329,0
+ITRN.US,D,20080905,000000,6.60309,6.60309,6.49278,6.55879,84526.971457888,0
+ITRN.US,D,20080908,000000,6.59744,6.64739,6.54789,6.58109,115915.32351003,0
+ITRN.US,D,20080909,000000,6.61975,6.65294,6.51459,6.54789,106443.72582733,0
+ITRN.US,D,20080910,000000,6.70785,6.70785,6.59239,6.63075,110055.98956485,0
+ITRN.US,D,20080911,000000,6.49278,6.53144,6.31578,6.50914,79235.711390979,0
+ITRN.US,D,20080912,000000,6.52034,6.56464,6.46493,6.50378,48684.8394791,0
+ITRN.US,D,20080915,000000,6.23323,6.30517,6.08377,6.08377,80932.869940282,0
+ITRN.US,D,20080916,000000,5.96772,6.10588,5.86822,5.98991,109752.27688747,0
+ITRN.US,D,20080917,000000,6.00647,6.00647,5.73571,5.80201,49423.436422078,0
+ITRN.US,D,20080918,000000,5.7025,5.97881,5.64711,5.97881,124345.62058459,0
+ITRN.US,D,20080919,000000,6.07277,6.35463,6.05651,6.12807,19007.772147302,0
+ITRN.US,D,20080922,000000,6.41538,6.52034,5.6142,6.09487,46770.743303103,0
+ITRN.US,D,20080923,000000,6.15572,6.23323,5.93986,6.14463,59946.424835084,0
+ITRN.US,D,20080924,000000,6.26078,6.26078,5.98417,6.14463,26185.885060344,0
+ITRN.US,D,20080925,000000,6.17772,6.30517,6.00102,6.11697,26717.634498799,0
+ITRN.US,D,20080926,000000,5.92381,6.07277,5.91261,6.05037,47453.844574136,0
+ITRN.US,D,20080929,000000,5.93986,6.06742,5.82986,5.87396,27267.546157165,0
+ITRN.US,D,20080930,000000,6.07852,6.07852,5.81301,5.96227,60934.247795706,0
+ITRN.US,D,20081001,000000,6.02847,6.02847,5.87396,5.88467,20728.137977599,0
+ITRN.US,D,20081002,000000,5.92381,5.92381,5.80201,5.83521,42314.945352021,0
+ITRN.US,D,20081003,000000,5.87396,5.87941,5.6142,5.6142,50123.690900803,0
+ITRN.US,D,20081006,000000,5.5036,5.5255,4.63602,5.07258,89111.92297277,0
+ITRN.US,D,20081007,000000,5.27734,5.27734,5.02293,5.10549,157706.59152133,0
+ITRN.US,D,20081008,000000,5.02829,5.02829,4.76307,4.83483,44128.1403063,0
+ITRN.US,D,20081009,000000,4.86813,4.92888,4.58636,4.67497,82651.217746145,0
+ITRN.US,D,20081010,000000,4.28231,4.43711,4.16626,4.37121,107784.70306397,0
+ITRN.US,D,20081013,000000,4.42096,4.81272,4.42096,4.81272,41849.790719899,0
+ITRN.US,D,20081014,000000,4.72462,4.93433,4.65286,4.70807,65435.451296562,0
+ITRN.US,D,20081015,000000,4.78003,4.86257,4.59182,4.59182,33989.58554804,0
+ITRN.US,D,20081016,000000,4.56436,4.90113,4.55862,4.90113,58003.067304789,0
+ITRN.US,D,20081017,000000,4.82412,4.87883,4.74652,4.81848,81882.350436651,0
+ITRN.US,D,20081020,000000,4.98418,5.6142,4.98418,5.43175,114537.01282136,0
+ITRN.US,D,20081021,000000,5.4814,5.7025,5.32699,5.33235,175062.61066911,0
+ITRN.US,D,20081022,000000,5.24929,5.4594,5.08369,5.16119,88207.848026174,0
+ITRN.US,D,20081023,000000,5.02829,5.03403,4.75782,4.84087,60792.986085301,0
+ITRN.US,D,20081024,000000,4.75207,4.91223,4.75207,4.91223,39179.944393232,0
+ITRN.US,D,20081027,000000,4.69113,4.82412,4.64147,4.71362,104111.89859342,0
+ITRN.US,D,20081028,000000,4.60837,4.63602,4.04445,4.35416,93839.145210275,0
+ITRN.US,D,20081029,000000,4.2382,4.2382,3.86794,3.96725,76089.611297801,0
+ITRN.US,D,20081030,000000,3.86794,4.0723,3.72989,4.03949,90925.117927049,0
+ITRN.US,D,20081031,000000,4.0172,4.1609,4.01194,4.13305,80925.806854761,0
+ITRN.US,D,20081103,000000,3.97289,4.22721,3.91234,4.1609,118632.5934109,0
+ITRN.US,D,20081104,000000,4.1828,4.42096,4.17746,4.25466,87958.62200853,0
+ITRN.US,D,20081105,000000,4.19955,4.21075,4.05039,4.06685,62040.125185739,0
+ITRN.US,D,20081106,000000,4.0061,4.12205,3.97865,4.06149,122818.9851,0
+ITRN.US,D,20081107,000000,4.0061,4.11095,3.97865,4.01194,36247.754890097,0
+ITRN.US,D,20081110,000000,4.12205,4.21601,4.0835,4.1167,93634.315730187,0
+ITRN.US,D,20081111,000000,4.0061,4.05575,3.96209,3.96725,59916.154468569,0
+ITRN.US,D,20081112,000000,3.87904,3.97865,3.75744,3.89549,135158.19550394,0
+ITRN.US,D,20081113,000000,3.81255,4.02245,3.78518,3.9951,172120.3310438,0
+ITRN.US,D,20081114,000000,4.0285,4.04445,3.86794,3.86794,71734.714568438,0
+ITRN.US,D,20081117,000000,3.72443,3.72443,3.45922,3.62474,235277.43275396,0
+ITRN.US,D,20081118,000000,3.62474,3.76824,3.60838,3.64693,88446.983921646,0
+ITRN.US,D,20081119,000000,3.67478,3.75209,3.56418,3.59183,68986.16528883,0
+ITRN.US,D,20081120,000000,3.57509,3.58033,3.31552,3.43157,124441.47674523,0
+ITRN.US,D,20081121,000000,3.49777,3.53108,3.32643,3.42553,76451.84668377,0
+ITRN.US,D,20081124,000000,3.32643,4.13305,3.29897,3.94524,190634.69621689,0
+ITRN.US,D,20081125,000000,3.88995,3.90669,3.69678,3.82364,117788.05018513,0
+ITRN.US,D,20081126,000000,3.75209,4.13305,3.70234,4.00035,145840.60784726,0
+ITRN.US,D,20081128,000000,4.0835,4.53127,4.0723,4.39856,100711.52742151,0
+ITRN.US,D,20081201,000000,4.26596,4.26596,4.0061,4.05039,121619.26957377,0
+ITRN.US,D,20081202,000000,4.13871,4.33216,4.0723,4.2382,78570.772339855,0
+ITRN.US,D,20081203,000000,4.19955,4.49232,4.10014,4.37121,67215.348847674,0
+ITRN.US,D,20081204,000000,4.34336,4.46477,4.30421,4.33216,72827.474799647,0
+ITRN.US,D,20081205,000000,4.32651,4.36536,4.13871,4.32651,78794.77305207,0
+ITRN.US,D,20081208,000000,4.42096,4.47596,4.32651,4.36536,134944.2849139,0
+ITRN.US,D,20081209,000000,4.36536,4.46477,4.26596,4.29895,89600.284885887,0
+ITRN.US,D,20081210,000000,4.37121,4.42096,4.32126,4.40956,38199.18451813,0
+ITRN.US,D,20081211,000000,4.42096,4.44801,4.32651,4.33216,52847.014874982,0
+ITRN.US,D,20081212,000000,4.28231,4.63602,4.03375,4.47596,191547.85227345,0
+ITRN.US,D,20081215,000000,4.50352,4.61411,4.38746,4.61411,96704.739907076,0
+ITRN.US,D,20081216,000000,4.64147,4.94007,4.56962,4.93433,115297.80803312,0
+ITRN.US,D,20081217,000000,4.83483,4.86257,4.70223,4.82938,109736.132692,0
+ITRN.US,D,20081218,000000,4.71877,4.81272,4.58092,4.75782,79695.820962015,0
+ITRN.US,D,20081219,000000,4.74652,4.80728,4.64712,4.64712,66709.833726864,0
+ITRN.US,D,20081222,000000,4.50896,4.56962,4.37121,4.42096,114227.24607068,0
+ITRN.US,D,20081223,000000,4.39856,4.46477,4.36536,4.39291,95879.367913419,0
+ITRN.US,D,20081224,000000,4.35971,4.35971,4.1717,4.2382,209137.96225561,0
+ITRN.US,D,20081226,000000,4.25466,4.33216,4.22155,4.29895,26644.985619162,0
+ITRN.US,D,20081229,000000,4.22721,4.2494,4.05575,4.10014,139802.67873963,0
+ITRN.US,D,20081230,000000,4.14445,4.2494,4.0723,4.194,87547.954036136,0
+ITRN.US,D,20081231,000000,4.1497,4.1609,3.9508,4.03949,143809.46625407,0
+ITRN.US,D,20090102,000000,4.28231,4.81272,4.28231,4.66932,94214.497755067,0
+ITRN.US,D,20090105,000000,4.60837,4.62502,4.36536,4.40956,65020.747275299,0
+ITRN.US,D,20090106,000000,4.45387,4.63602,4.42096,4.56436,36557.521640773,0
+ITRN.US,D,20090107,000000,4.51451,4.51451,4.42096,4.47596,50615.079850571,0
+ITRN.US,D,20090108,000000,4.52571,4.69113,4.45387,4.64147,44265.365967836,0
+ITRN.US,D,20090109,000000,4.68617,4.68617,4.53127,4.55862,44534.772229824,0
+ITRN.US,D,20090112,000000,4.59182,4.66932,4.48696,4.56436,48059.251904446,0
+ITRN.US,D,20090113,000000,4.52016,4.58636,4.47596,4.52571,14467.217169976,0
+ITRN.US,D,20090114,000000,4.48696,4.56436,4.45387,4.45387,38501.888183285,0
+ITRN.US,D,20090115,000000,4.48696,4.48696,4.35416,4.37121,44891.962554708,0
+ITRN.US,D,20090116,000000,4.47021,4.49232,4.31541,4.40391,113205.11669468,0
+ITRN.US,D,20090120,000000,4.50352,4.53127,4.38181,4.38181,122380.06478552,0
+ITRN.US,D,20090121,000000,4.43711,4.69697,4.43711,4.68022,54535.092314329,0
+ITRN.US,D,20090122,000000,4.48696,4.58636,4.48696,4.55336,41982.980332568,0
+ITRN.US,D,20090123,000000,4.53127,4.58636,4.43711,4.57546,58183.680491665,0
+ITRN.US,D,20090126,000000,4.57546,4.94007,4.52016,4.78003,108447.62409066,0
+ITRN.US,D,20090127,000000,4.72462,4.84087,4.64147,4.70223,136267.09993062,0
+ITRN.US,D,20090128,000000,4.74098,4.83483,4.71877,4.72462,84013.384239342,0
+ITRN.US,D,20090129,000000,4.75207,4.91223,4.73552,4.79073,81398.024572403,0
+ITRN.US,D,20090130,000000,4.91798,4.91798,4.70223,4.76307,54061.86558447,0
+ITRN.US,D,20090202,000000,4.73017,4.76307,4.56962,4.72462,66357.688463067,0
+ITRN.US,D,20090203,000000,4.67497,4.79073,4.49796,4.73017,161010.09752039,0
+ITRN.US,D,20090204,000000,4.80728,4.91223,4.71877,4.71877,60831.328549554,0
+ITRN.US,D,20090205,000000,4.73017,4.82938,4.66396,4.69697,44037.329206753,0
+ITRN.US,D,20090206,000000,4.75207,4.80728,4.73552,4.75782,32618.337944888,0
+ITRN.US,D,20090209,000000,4.73552,4.73552,4.57546,4.73017,64307.37563775,0
+ITRN.US,D,20090210,000000,4.72462,4.74652,4.58092,4.58092,23378.81307214,0
+ITRN.US,D,20090211,000000,4.61411,4.61411,4.42096,4.50352,36427.359064755,0
+ITRN.US,D,20090212,000000,4.49796,4.54217,4.45901,4.52571,35070.237632644,0
+ITRN.US,D,20090213,000000,4.55862,4.69697,4.50896,4.51451,24384.798252672,0
+ITRN.US,D,20090217,000000,4.51451,4.58092,4.42096,4.44266,45089.728949275,0
+ITRN.US,D,20090218,000000,4.44266,4.47596,4.36536,4.39291,37307.21771814,0
+ITRN.US,D,20090219,000000,4.36536,4.47021,4.29371,4.29371,42702.40604342,0
+ITRN.US,D,20090220,000000,4.25466,4.25466,3.96209,4.10014,189538.90894903,0
+ITRN.US,D,20090223,000000,4.00035,4.00035,3.42553,3.55823,434557.34564768,0
+ITRN.US,D,20090224,000000,3.45358,3.55318,3.20482,3.54743,145464.24629025,0
+ITRN.US,D,20090225,000000,3.62474,3.62474,3.45922,3.49233,75395.410892379,0
+ITRN.US,D,20090226,000000,3.61384,3.61948,3.49233,3.51998,88084.748535678,0
+ITRN.US,D,20090227,000000,3.61384,3.61384,3.50323,3.58618,45518.559141578,0
+ITRN.US,D,20090302,000000,3.53614,3.57509,3.27687,3.31552,107539.5130952,0
+ITRN.US,D,20090303,000000,3.24921,3.38727,3.24337,3.37588,66632.139786141,0
+ITRN.US,D,20090304,000000,3.37082,3.55823,3.37082,3.50898,39796.450857931,0
+ITRN.US,D,20090305,000000,3.42553,3.42553,3.18271,3.37588,23470.633183904,0
+ITRN.US,D,20090306,000000,3.28767,3.37082,3.26012,3.32643,75790.943681515,0
+ITRN.US,D,20090309,000000,3.36537,3.36537,3.23257,3.33187,76926.082425846,0
+ITRN.US,D,20090310,000000,3.33187,3.54743,3.33187,3.38727,65246.766011948,0
+ITRN.US,D,20090311,000000,3.47558,3.49777,3.37588,3.41483,29681.103380667,0
+ITRN.US,D,20090312,000000,3.43157,3.55823,3.42037,3.53614,34220.649345776,0
+ITRN.US,D,20090313,000000,3.59183,3.64693,3.49233,3.59718,32940.212842169,0
+ITRN.US,D,20090316,000000,3.75744,3.80739,3.59718,3.64693,50712.954035638,0
+ITRN.US,D,20090317,000000,3.69678,3.81255,3.65793,3.81255,31137.108010063,0
+ITRN.US,D,20090318,000000,3.83484,3.89549,3.71869,3.84039,35659.500767479,0
+ITRN.US,D,20090319,000000,3.89549,4.04445,3.87904,3.9951,55419.996028799,0
+ITRN.US,D,20090320,000000,4.01194,4.05575,3.81255,3.83484,35987.429738063,0
+ITRN.US,D,20090323,000000,3.94524,4.20491,3.94524,4.19955,97704.671014304,0
+ITRN.US,D,20090324,000000,4.19955,4.25466,4.1609,4.1609,30324.85317523,0
+ITRN.US,D,20090325,000000,4.31006,4.49232,4.2382,4.35416,49802.825015739,0
+ITRN.US,D,20090326,000000,4.50352,4.73552,4.49232,4.73552,59881.848053184,0
+ITRN.US,D,20090327,000000,4.69113,4.69113,4.54781,4.56962,29679.085356233,0
+ITRN.US,D,20090330,000000,4.42582,4.42582,4.08914,4.17746,90566.918589949,0
+ITRN.US,D,20090331,000000,4.24386,4.25466,4.13871,4.194,47959.359694945,0
+ITRN.US,D,20090401,000000,4.14445,4.28231,4.14445,4.26596,35170.129842145,0
+ITRN.US,D,20090402,000000,4.52016,4.63057,4.40391,4.55862,55849.835233319,0
+ITRN.US,D,20090403,000000,4.50352,4.50352,4.38181,4.48112,38729.924944368,0
+ITRN.US,D,20090406,000000,4.37635,4.39856,4.27676,4.35416,28515.694269821,0
+ITRN.US,D,20090407,000000,4.32651,4.32651,4.07805,4.10014,33972.432340348,0
+ITRN.US,D,20090408,000000,4.29895,4.29895,4.02245,4.03375,22988.32534409,0
+ITRN.US,D,20090409,000000,4.05575,4.2716,4.05575,4.20491,28201.891470276,0
+ITRN.US,D,20090413,000000,4.1167,4.21075,4.03375,4.06685,31862.587794218,0
+ITRN.US,D,20090414,000000,3.97865,4.06685,3.97865,4.00035,35281.121186035,0
+ITRN.US,D,20090415,000000,4.0061,4.11095,4.00035,4.1057,33019.924807327,0
+ITRN.US,D,20090416,000000,4.0723,4.17746,4.0285,4.1609,13072.762285828,0
+ITRN.US,D,20090417,000000,4.21601,4.21601,3.93454,4.0944,43338.083740245,0
+ITRN.US,D,20090420,000000,3.80739,3.80739,3.59183,3.68568,71952.661207349,0
+ITRN.US,D,20090421,000000,3.69678,3.80174,3.65793,3.78518,48027.972525713,0
+ITRN.US,D,20090422,000000,3.75744,3.80739,3.72989,3.75744,60243.074426936,0
+ITRN.US,D,20090423,000000,3.86794,3.86794,3.75744,3.76318,15522.64394915,0
+ITRN.US,D,20090424,000000,3.80739,3.86249,3.77418,3.85674,27751.872021413,0
+ITRN.US,D,20090427,000000,4.1167,4.14445,4.03375,4.12751,59290.566893915,0
+ITRN.US,D,20090428,000000,4.10014,4.26596,4.10014,4.14445,11218.197830646,0
+ITRN.US,D,20090429,000000,4.1057,4.36536,4.1057,4.2603,46153.227826187,0
+ITRN.US,D,20090430,000000,4.31541,4.35971,4.28231,4.33216,17446.830247319,0
+ITRN.US,D,20090501,000000,4.3375,4.40391,4.25466,4.38181,26606.643154909,0
+ITRN.US,D,20090504,000000,4.33216,4.37121,4.2716,4.36536,23337.443571235,0
+ITRN.US,D,20090505,000000,4.19955,4.31006,4.14445,4.26596,30339.988358488,0
+ITRN.US,D,20090506,000000,4.28231,4.29371,4.22721,4.26596,33229.799348501,0
+ITRN.US,D,20090507,000000,4.30421,4.31541,4.14445,4.1497,26384.660467129,0
+ITRN.US,D,20090508,000000,4.19955,4.29895,4.19955,4.25466,31722.335096029,0
+ITRN.US,D,20090511,000000,4.25466,4.32651,4.20491,4.25466,31709.217937206,0
+ITRN.US,D,20090512,000000,4.28231,4.28231,4.08914,4.21075,22326.413329617,0
+ITRN.US,D,20090513,000000,4.07805,4.1609,4.07805,4.13871,11405.874103041,0
+ITRN.US,D,20090514,000000,4.15525,4.194,4.08914,4.12751,17098.72103239,0
+ITRN.US,D,20090515,000000,4.16626,4.16626,4.12751,4.14445,4832.1595080914,0
+ITRN.US,D,20090518,000000,4.45387,4.51451,4.1057,4.28231,119166.36087379,0
+ITRN.US,D,20090519,000000,4.42096,4.81272,4.38181,4.63602,134577.00446684,0
+ITRN.US,D,20090520,000000,4.80182,4.89023,4.71877,4.86813,80173.083740743,0
+ITRN.US,D,20090521,000000,4.75207,4.75207,4.69113,4.69697,17748.524900256,0
+ITRN.US,D,20090522,000000,4.86813,4.86813,4.75207,4.85137,34226.703419079,0
+ITRN.US,D,20090526,000000,4.80728,4.91798,4.80728,4.87883,24626.961184796,0
+ITRN.US,D,20090527,000000,4.91798,4.91798,4.69697,4.70223,40309.02906426,0
+ITRN.US,D,20090528,000000,4.81272,4.81272,4.69113,4.80182,22186.160631429,0
+ITRN.US,D,20090529,000000,4.81272,4.90698,4.81272,4.90698,28254.36010557,0
+ITRN.US,D,20090601,000000,4.93433,5.00083,4.91798,4.97318,60702.174985754,0
+ITRN.US,D,20090602,000000,4.96208,5.01193,4.92313,4.95098,18594.077138256,0
+ITRN.US,D,20090603,000000,4.89023,4.97318,4.87368,4.92313,13374.456938767,0
+ITRN.US,D,20090604,000000,4.98983,4.98983,4.88478,4.91798,29840.527310982,0
+ITRN.US,D,20090605,000000,4.92313,4.94007,4.89023,4.89618,8595.7750781855,0
+ITRN.US,D,20090608,000000,4.83483,4.91798,4.83483,4.89023,18168.273982604,0
+ITRN.US,D,20090609,000000,4.90698,5.00083,4.90698,4.97318,26933.563113277,0
+ITRN.US,D,20090610,000000,5.06158,5.06158,5.00083,5.02293,41337.21251357,0
+ITRN.US,D,20090611,000000,5.05594,5.07784,4.97318,5.02829,19527.41343915,0
+ITRN.US,D,20090612,000000,4.97318,5.14989,4.97318,5.10549,25774.208075733,0
+ITRN.US,D,20090615,000000,4.86257,4.87368,4.64147,4.69697,62262.107873519,0
+ITRN.US,D,20090616,000000,4.72462,4.80182,4.51451,4.60292,41153.572290042,0
+ITRN.US,D,20090617,000000,4.50352,4.56962,4.43156,4.53671,23163.89346988,0
+ITRN.US,D,20090618,000000,4.50352,4.74652,4.44801,4.55862,22270.917657672,0
+ITRN.US,D,20090619,000000,4.67497,4.71362,4.47021,4.50896,10257.618199886,0
+ITRN.US,D,20090622,000000,4.64712,4.72462,4.54217,4.64147,55367.527393505,0
+ITRN.US,D,20090623,000000,4.66932,4.75207,4.61927,4.71362,15279.472004808,0
+ITRN.US,D,20090624,000000,4.70223,4.73017,4.55862,4.72462,10133.509697173,0
+ITRN.US,D,20090625,000000,4.70223,4.94573,4.70223,4.94573,5192.3768696258,0
+ITRN.US,D,20090626,000000,4.89023,4.89023,4.61927,4.69697,15902.032542811,0
+ITRN.US,D,20090629,000000,4.76863,4.87883,4.72462,4.74098,23263.785679381,0
+ITRN.US,D,20090630,000000,4.63057,4.68022,4.45901,4.55862,77802.914042579,0
+ITRN.US,D,20090701,000000,4.75782,4.84593,4.74652,4.82938,28017.242234532,0
+ITRN.US,D,20090702,000000,4.78507,4.82412,4.71877,4.74652,9164.8579686769,0
+ITRN.US,D,20090706,000000,4.58636,4.65286,4.47596,4.53671,27617.673396527,0
+ITRN.US,D,20090707,000000,4.64712,4.65286,4.57546,4.60837,16358.106064977,0
+ITRN.US,D,20090708,000000,4.58636,4.59182,4.50352,4.56436,18747.446995268,0
+ITRN.US,D,20090709,000000,4.58092,4.70807,4.50352,4.53127,27359.366268929,0
+ITRN.US,D,20090710,000000,4.55862,4.56436,4.54217,4.56436,6248.8126610169,0
+ITRN.US,D,20090713,000000,4.56962,4.62502,4.56962,4.62502,19408.349997523,0
+ITRN.US,D,20090714,000000,4.64712,4.65286,4.57546,4.62502,13622.673944194,0
+ITRN.US,D,20090715,000000,4.70223,4.94573,4.70223,4.80728,36890.495672443,0
+ITRN.US,D,20090716,000000,4.85137,4.91798,4.79073,4.91798,21165.040267639,0
+ITRN.US,D,20090717,000000,4.89023,4.90698,4.83483,4.86257,20652.46206131,0
+ITRN.US,D,20090720,000000,4.96763,4.97318,4.89618,4.95633,21527.275653609,0
+ITRN.US,D,20090721,000000,4.94007,5.02829,4.89023,4.90698,23543.28206354,0
+ITRN.US,D,20090722,000000,4.91798,5.07784,4.90113,4.97318,34877.516299162,0
+ITRN.US,D,20090723,000000,5.09459,5.15564,5.01729,5.11689,44401.582617157,0
+ITRN.US,D,20090724,000000,5.00619,5.29934,4.97834,5.21094,27833.602011005,0
+ITRN.US,D,20090727,000000,5.48695,5.5148,5.404,5.5148,199165.89451318,0
+ITRN.US,D,20090728,000000,5.49805,5.50925,5.4149,5.50925,32233.904290141,0
+ITRN.US,D,20090729,000000,5.5476,5.5476,5.4149,5.4374,14516.658768618,0
+ITRN.US,D,20090730,000000,5.4594,5.49805,5.382,5.38754,29769.89645578,0
+ITRN.US,D,20090731,000000,5.38754,5.44285,5.38754,5.4149,18890.726730107,0
+ITRN.US,D,20090803,000000,5.52015,5.65841,5.38754,5.42065,26143.506547222,0
+ITRN.US,D,20090804,000000,5.3047,5.3047,5.13868,5.18834,42684.24382351,0
+ITRN.US,D,20090805,000000,5.18834,5.29934,5.02829,5.28804,32666.770531313,0
+ITRN.US,D,20090806,000000,5.3047,5.39884,5.2161,5.28269,12330.129293981,0
+ITRN.US,D,20090807,000000,5.28269,5.382,5.28269,5.3711,22269.908645455,0
+ITRN.US,D,20090810,000000,5.3597,5.3711,5.24929,5.3597,35622.167315443,0
+ITRN.US,D,20090811,000000,5.26604,5.26604,5.17783,5.18299,24626.961184796,0
+ITRN.US,D,20090812,000000,5.05048,5.07784,4.83483,5.00619,106359.97781331,0
+ITRN.US,D,20090813,000000,5.13868,5.13868,5.04513,5.07258,21909.691283921,0
+ITRN.US,D,20090814,000000,4.97318,5.05594,4.97318,5.05048,31975.597162542,0
+ITRN.US,D,20090817,000000,4.97318,5.13384,4.97318,5.08369,35038.958253911,0
+ITRN.US,D,20090818,000000,5.08369,5.13868,5.07784,5.13868,42506.657673286,0
+ITRN.US,D,20090819,000000,5.10023,5.24929,5.10023,5.24929,8940.8572564622,0
+ITRN.US,D,20090820,000000,5.2161,5.24929,5.17219,5.2161,12378.561880407,0
+ITRN.US,D,20090821,000000,5.24404,5.33235,5.2161,5.32164,41410.870405425,0
+ITRN.US,D,20090824,000000,5.28269,5.32164,5.19409,5.21094,35212.508355267,0
+ITRN.US,D,20090825,000000,5.2161,5.31034,5.20499,5.2936,33050.195173843,0
+ITRN.US,D,20090826,000000,5.29934,5.39884,5.24929,5.33759,28592.379198326,0
+ITRN.US,D,20090827,000000,5.31034,5.34345,5.27734,5.27734,8104.3861284172,0
+ITRN.US,D,20090828,000000,5.24929,5.29934,5.19974,5.26049,31782.87582906,0
+ITRN.US,D,20090831,000000,5.15564,5.19409,4.97318,5.19409,32127.958007337,0
+ITRN.US,D,20090901,000000,5.17219,5.2161,5.08943,5.09459,24806.565359455,0
+ITRN.US,D,20090902,000000,5.08369,5.19409,5.03403,5.11114,9012.4971238822,0
+ITRN.US,D,20090903,000000,5.11114,5.12788,5.04513,5.07784,4909.8534488145,0
+ITRN.US,D,20090904,000000,5.13868,5.18299,5.13868,5.18299,7239.662658291,0
+ITRN.US,D,20090908,000000,5.13868,5.33759,5.13868,5.23819,34938.057032193,0
+ITRN.US,D,20090909,000000,5.18834,5.22719,5.14444,5.19409,11229.296965034,0
+ITRN.US,D,20090910,000000,5.14444,5.21094,5.14444,5.16644,17328.775817908,0
+ITRN.US,D,20090911,000000,5.19409,5.22214,5.16119,5.17783,5204.485016232,0
+ITRN.US,D,20090914,000000,5.07258,5.13868,5.07258,5.10549,51764.344765943,0
+ITRN.US,D,20090915,000000,5.08943,5.13868,5.06158,5.12788,13856.76477858,0
+ITRN.US,D,20090916,000000,5.19409,5.23294,5.14989,5.23294,39587.585328974,0
+ITRN.US,D,20090917,000000,5.24929,5.27734,5.17219,5.19409,7681.6100094173,0
+ITRN.US,D,20090918,000000,5.26049,5.3047,5.14989,5.2936,55197.004328802,0
+ITRN.US,D,20090921,000000,5.3154,5.33235,5.18834,5.29934,15308.733359106,0
+ITRN.US,D,20090922,000000,5.382,5.4149,5.27734,5.37654,17635.515531932,0
+ITRN.US,D,20090923,000000,5.4484,5.61976,5.4484,5.45385,113640.00096028,0
+ITRN.US,D,20090924,000000,5.45385,5.63611,5.4374,5.63611,79309.369282834,0
+ITRN.US,D,20090925,000000,5.5476,5.5476,5.32699,5.4814,45477.189640674,0
+ITRN.US,D,20090928,000000,5.44285,5.5922,5.34899,5.55345,28704.379554434,0
+ITRN.US,D,20090929,000000,5.77446,5.82411,5.71906,5.79666,109764.38503408,0
+ITRN.US,D,20090930,000000,5.80201,5.80201,5.63611,5.7025,115170.67249375,0
+ITRN.US,D,20091001,000000,5.65841,5.75236,5.5922,5.63076,16520.557031944,0
+ITRN.US,D,20091002,000000,5.61976,5.63611,5.58635,5.58635,21001.580288456,0
+ITRN.US,D,20091005,000000,5.74681,5.80201,5.69686,5.79666,19424.494192998,0
+ITRN.US,D,20091006,000000,5.79666,5.91807,5.79666,5.87941,14246.243494412,0
+ITRN.US,D,20091007,000000,5.92906,5.92906,5.86266,5.87396,7924.7819537585,0
+ITRN.US,D,20091008,000000,5.83521,5.92906,5.77446,5.92906,30042.329754419,0
+ITRN.US,D,20091009,000000,5.81847,5.93986,5.81847,5.93986,13502.601490348,0
+ITRN.US,D,20091012,000000,6.43719,6.62539,6.33768,6.62539,126698.63707507,0
+ITRN.US,D,20091013,000000,6.61419,6.70249,6.44333,6.48169,32382.229086067,0
+ITRN.US,D,20091014,000000,6.79625,6.89139,6.7464,6.89139,38535.185586452,0
+ITRN.US,D,20091015,000000,6.7687,6.77999,6.63075,6.66404,30029.212595596,0
+ITRN.US,D,20091016,000000,6.68059,6.82994,6.63639,6.63639,21695.780693877,0
+ITRN.US,D,20091019,000000,6.82994,6.84164,6.73005,6.82994,40735.841232128,0
+ITRN.US,D,20091020,000000,6.9682,7.0457,6.81835,6.96245,80963.140306797,0
+ITRN.US,D,20091021,000000,6.95066,6.96245,6.86245,6.86831,27376.51947662,0
+ITRN.US,D,20091022,000000,6.97405,7.01716,6.8799,7.01716,28746.758067555,0
+ITRN.US,D,20091023,000000,7.01716,7.0348,6.90716,6.91865,11327.171150101,0
+ITRN.US,D,20091026,000000,6.99506,6.99506,6.71409,6.90716,39977.064044807,0
+ITRN.US,D,20091027,000000,6.9013,6.9013,6.63075,6.6693,42177.719690484,0
+ITRN.US,D,20091028,000000,6.7464,6.84164,6.6693,6.73619,29261.354298319,0
+ITRN.US,D,20091029,000000,6.79129,6.9013,6.69169,6.79625,20886.552895697,0
+ITRN.US,D,20091030,000000,6.78595,6.87395,6.7687,6.82994,37790.53457017,0
+ITRN.US,D,20091102,000000,6.84749,6.84749,6.74134,6.8244,76476.062976982,0
+ITRN.US,D,20091103,000000,6.64204,6.7687,6.63639,6.76355,120294.4365326,0
+ITRN.US,D,20091104,000000,6.8799,6.90716,6.79625,6.8799,24813.628444974,0
+ITRN.US,D,20091105,000000,6.9013,7.18395,6.81835,7.18395,87090.871501752,0
+ITRN.US,D,20091106,000000,7.11111,7.11111,6.93956,6.96245,12711.535912077,0
+ITRN.US,D,20091109,000000,7.18395,7.25462,7.05086,7.25462,45148.251657872,0
+ITRN.US,D,20091110,000000,7.2344,7.2344,7.05086,7.0789,13904.188352787,0
+ITRN.US,D,20091111,000000,7.12875,7.12875,6.93956,7.01131,22289.079877582,0
+ITRN.US,D,20091112,000000,6.91865,6.91865,6.63075,6.8244,22037.835835503,0
+ITRN.US,D,20091113,000000,6.84164,6.9897,6.8358,6.9897,13410.781378585,0
+ITRN.US,D,20091116,000000,6.9897,7.09922,6.40983,6.96245,47007.861174141,0
+ITRN.US,D,20091117,000000,7.09922,7.37117,7.0568,7.28901,48199.504602634,0
+ITRN.US,D,20091118,000000,7.14006,7.15591,6.97405,7.09922,34055.171342158,0
+ITRN.US,D,20091119,000000,7.17276,7.17276,7.06186,7.11111,33592.03473447,0
+ITRN.US,D,20091120,000000,6.95066,7.09922,6.95066,7.0678,11290.846710282,0
+ITRN.US,D,20091123,000000,7.26681,7.38346,7.2344,7.38346,21032.859667189,0
+ITRN.US,D,20091124,000000,7.27117,7.29377,7.19011,7.27721,22023.709664462,0
+ITRN.US,D,20091125,000000,7.35403,7.43668,7.32162,7.33737,26919.436942236,0
+ITRN.US,D,20091127,000000,7.2344,7.2344,7.12875,7.18395,14444.009888981,0
+ITRN.US,D,20091130,000000,7.17276,7.17771,7.11726,7.14006,10508.862241966,0
+ITRN.US,D,20091201,000000,7.16146,7.29377,7.16146,7.29377,8723.9196297678,0
+ITRN.US,D,20091202,000000,7.28901,7.45918,7.28901,7.33737,8887.3796089515,0
+ITRN.US,D,20091203,000000,7.33311,7.33311,7.19456,7.28336,10508.862241966,0
+ITRN.US,D,20091204,000000,7.22212,7.27117,7.14432,7.14432,20284.172602038,0
+ITRN.US,D,20091207,000000,7.17771,7.19011,7.14432,7.16661,4380.1220347932,0
+ITRN.US,D,20091208,000000,7.11111,7.11111,7.00031,7.01716,23097.298663546,0
+ITRN.US,D,20091209,000000,7.17771,7.2344,7.10527,7.19456,24122.455076204,0
+ITRN.US,D,20091210,000000,7.19011,7.53688,7.12301,7.51587,48994.606229775,0
+ITRN.US,D,20091211,000000,7.55798,7.55798,7.42587,7.49813,27209.023448568,0
+ITRN.US,D,20091214,000000,7.35403,7.49813,7.35403,7.42587,58919.250397991,0
+ITRN.US,D,20091215,000000,7.33311,7.37751,7.28336,7.28901,40341.31745521,0
+ITRN.US,D,20091216,000000,7.27721,7.32162,7.22816,7.2344,28789.136580677,0
+ITRN.US,D,20091217,000000,7.21022,7.28901,7.19456,7.28901,40198.03772037,0
+ITRN.US,D,20091218,000000,7.26681,7.29377,7.19456,7.21636,16581.097764975,0
+ITRN.US,D,20091221,000000,7.21022,7.27117,7.18395,7.18395,18651.590834636,0
+ITRN.US,D,20091222,000000,7.18395,7.37751,7.18395,7.37751,30343.015395139,0
+ITRN.US,D,20091223,000000,7.34787,7.37117,7.12875,7.16146,28249.315044484,0
+ITRN.US,D,20091224,000000,7.2344,7.32162,7.2344,7.31646,5184.3047718884,0
+ITRN.US,D,20091228,000000,7.31042,7.31042,7.19011,7.21022,6590.8678026421,0
+ITRN.US,D,20091229,000000,7.31646,7.31646,7.23906,7.26681,20962.228811986,0
+ITRN.US,D,20091230,000000,7.22816,7.2344,7.12875,7.12875,25565.342546776,0
+ITRN.US,D,20091231,000000,7.21636,7.21636,7.0678,7.08455,27730.682764852,0
+ITRN.US,D,20100104,000000,7.12301,7.27117,7.0568,7.27117,19372.025557704,0
+ITRN.US,D,20100105,000000,7.29377,7.45462,7.29377,7.45462,27322.032816893,0
+ITRN.US,D,20100106,000000,7.41567,7.59217,7.41567,7.43123,43851.670958791,0
+ITRN.US,D,20100107,000000,7.48158,7.58593,7.41012,7.54848,17413.532844152,0
+ITRN.US,D,20100108,000000,7.45918,7.51587,7.45918,7.48802,7562.5465677897,0
+ITRN.US,D,20100111,000000,7.73598,7.92518,7.73123,7.92518,67552.358928212,0
+ITRN.US,D,20100112,000000,7.84093,7.89604,7.79098,7.86888,22716.901057668,0
+ITRN.US,D,20100113,000000,7.74699,7.78484,7.63558,7.78098,41834.655536642,0
+ITRN.US,D,20100114,000000,7.70872,7.81358,7.69684,7.81358,13878.963047358,0
+ITRN.US,D,20100115,000000,7.65819,7.65819,7.45918,7.62636,44820.322687287,0
+ITRN.US,D,20100119,000000,7.84599,8.08831,7.84599,8.08831,54868.066346,0
+ITRN.US,D,20100120,000000,8.08266,8.10119,7.90149,7.94084,36964.153564297,0
+ITRN.US,D,20100121,000000,8.02864,8.08266,7.96254,7.98415,19446.692461776,0
+ITRN.US,D,20100122,000000,8.03538,8.07285,7.88444,7.90149,21934.91658935,0
+ITRN.US,D,20100125,000000,7.83171,7.84599,7.63558,7.66453,38655.258040297,0
+ITRN.US,D,20100126,000000,7.58593,7.66453,7.54848,7.59842,27782.142387928,0
+ITRN.US,D,20100127,000000,7.48158,7.48158,7.34787,7.43668,44613.475182765,0
+ITRN.US,D,20100128,000000,7.41567,7.41567,7.17771,7.17771,39076.016134862,0
+ITRN.US,D,20100129,000000,7.19971,7.27117,7.0678,7.12875,31959.452967068,0
+ITRN.US,D,20100201,000000,7.18395,7.33311,7.18395,7.33311,28238.215910095,0
+ITRN.US,D,20100202,000000,7.47156,7.50953,7.43123,7.49813,11317.081027929,0
+ITRN.US,D,20100203,000000,7.63092,7.73123,7.61478,7.73123,17960.417465865,0
+ITRN.US,D,20100204,000000,7.65194,7.65194,7.36562,7.36562,31605.289678836,0
+ITRN.US,D,20100205,000000,7.34193,7.42587,7.34193,7.42587,11511.820385845,0
+ITRN.US,D,20100208,000000,7.54848,7.55313,7.40467,7.41012,5043.0430614827,0
+ITRN.US,D,20100209,000000,7.49188,7.62082,7.45462,7.49188,11587.496302135,0
+ITRN.US,D,20100210,000000,7.52062,7.52062,7.34193,7.47156,5658.5405139646,0
+ITRN.US,D,20100211,000000,7.43668,7.47156,7.42587,7.45462,9973.0767546409,0
+ITRN.US,D,20100212,000000,7.45918,7.67067,7.45918,7.59842,22479.783186629,0
+ITRN.US,D,20100216,000000,7.89069,8.09425,7.89069,7.95234,46990.707966449,0
+ITRN.US,D,20100217,000000,8.22666,8.41992,8.16224,8.23845,159853.7695195,0
+ITRN.US,D,20100218,000000,8.61922,8.64063,8.51407,8.55975,120323.6978869,0
+ITRN.US,D,20100219,000000,8.57036,8.66966,8.44232,8.65341,44419.744837065,0
+ITRN.US,D,20100222,000000,8.74459,8.88889,8.68067,8.71149,160126.20281814,0
+ITRN.US,D,20100223,000000,8.80376,8.80376,8.5883,8.62873,42664.063579166,0
+ITRN.US,D,20100224,000000,8.59385,8.66966,8.57591,8.66966,45780.902318045,0
+ITRN.US,D,20100225,000000,8.55431,8.56491,8.42576,8.54172,42224.134252474,0
+ITRN.US,D,20100226,000000,8.54172,8.61922,8.51853,8.51853,35216.544404135,0
+ITRN.US,D,20100301,000000,8.3996,8.5994,8.36204,8.40951,114191.93064308,0
+ITRN.US,D,20100302,000000,8.53102,8.53102,8.40951,8.50326,45147.242645655,0
+ITRN.US,D,20100303,000000,8.48949,8.55975,8.48315,8.55975,48937.092533396,0
+ITRN.US,D,20100304,000000,8.53102,8.53102,8.44232,8.50882,38908.52010681,0
+ITRN.US,D,20100305,000000,8.58206,8.64786,8.52477,8.59385,26892.193612372,0
+ITRN.US,D,20100308,000000,8.73091,8.73091,8.57036,8.70535,90165.33172751,0
+ITRN.US,D,20100309,000000,8.70535,8.81942,8.61922,8.72527,98324.204515655,0
+ITRN.US,D,20100310,000000,8.79811,8.86303,8.79811,8.8434,76806.009972001,0
+ITRN.US,D,20100311,000000,8.9771,8.9771,8.8434,8.8434,195282.20648925,0
+ITRN.US,D,20100312,000000,8.92536,8.96669,8.80921,8.84727,258604.78620303,0
+ITRN.US,D,20100315,000000,8.9771,9.15122,8.88433,9.01168,197997.45836568,0
+ITRN.US,D,20100316,000000,9.12843,9.17799,8.56491,8.95361,345879.2979283,0
+ITRN.US,D,20100317,000000,9.05212,9.16084,8.9771,9.11585,137055.13847224,0
+ITRN.US,D,20100318,000000,9.11585,9.38888,9.11585,9.33259,233882.97786982,0
+ITRN.US,D,20100319,000000,8.23845,8.53102,8.16749,8.43132,301458.54407902,0
+ITRN.US,D,20100322,000000,8.15123,8.15123,7.61478,7.96254,206965.55895201,0
+ITRN.US,D,20100323,000000,7.94678,8.21189,7.94678,8.18186,77385.182984665,0
+ITRN.US,D,20100324,000000,8.16224,8.23339,7.89604,8.21705,100121.25527446,0
+ITRN.US,D,20100325,000000,8.28285,8.29871,8.17423,8.25074,68118.414782052,0
+ITRN.US,D,20100326,000000,8.32587,8.44965,8.26214,8.42576,96064.017149164,0
+ITRN.US,D,20100329,000000,8.8434,8.9771,8.78533,8.8434,206530.6746864,0
+ITRN.US,D,20100330,000000,8.95361,8.95361,8.8434,8.86769,90389.332439724,0
+ITRN.US,D,20100331,000000,8.8434,8.8434,8.71149,8.79811,52392.959377249,0
+ITRN.US,D,20100401,000000,8.70535,8.75668,8.5883,8.68067,53402.980606649,0
+ITRN.US,D,20100405,000000,8.68067,8.78533,8.68067,8.78533,65083.306032764,0
+ITRN.US,D,20100406,000000,8.90198,8.9771,8.85747,8.94786,249383.42355018,0
+ITRN.US,D,20100407,000000,8.85747,8.96669,8.8434,8.86769,44175.563880507,0
+ITRN.US,D,20100408,000000,8.83042,8.8434,8.61922,8.72081,49968.303019357,0
+ITRN.US,D,20100409,000000,8.70535,8.73528,8.57036,8.68681,40262.61450227,0
+ITRN.US,D,20100412,000000,8.79811,8.81942,8.64786,8.73091,112079.05906029,0
+ITRN.US,D,20100413,000000,8.73091,8.76778,8.5994,8.70535,53373.719252351,0
+ITRN.US,D,20100414,000000,8.8434,8.89662,8.61922,8.87433,61741.457569453,0
+ITRN.US,D,20100415,000000,8.68681,8.79167,8.67591,8.77987,34790.741248484,0
+ITRN.US,D,20100416,000000,8.68681,8.68681,8.56491,8.57036,36360.764258421,0
+ITRN.US,D,20100419,000000,8.58206,8.5883,8.38365,8.4548,44503.492851091,0
+ITRN.US,D,20100420,000000,8.46194,8.51407,8.46194,8.51407,16787.945269498,0
+ITRN.US,D,20100421,000000,8.53657,8.53657,8.37165,8.50882,36793.630499594,0
+ITRN.US,D,20100422,000000,8.3436,8.40297,8.29435,8.40297,31645.650167523,0
+ITRN.US,D,20100423,000000,8.39237,8.56947,8.38007,8.48067,44528.718156521,0
+ITRN.US,D,20100426,000000,8.59385,8.70535,8.59385,8.67591,32438.733770229,0
+ITRN.US,D,20100427,000000,8.56491,8.71149,8.41427,8.43132,30549.862899662,0
+ITRN.US,D,20100428,000000,8.42576,8.43706,8.14559,8.30981,51468.704186308,0
+ITRN.US,D,20100429,000000,8.32161,8.3996,8.30465,8.3996,31339.919465717,0
+ITRN.US,D,20100430,000000,8.34886,8.3996,8.23339,8.23845,31575.01931232,0
+ITRN.US,D,20100503,000000,8.40951,8.54817,8.37165,8.40951,39115.367611332,0
+ITRN.US,D,20100504,000000,8.32587,8.32587,8.15123,8.28811,25919.505835008,0
+ITRN.US,D,20100505,000000,8.12319,8.14559,7.86402,8.10614,111238.55188338,0
+ITRN.US,D,20100506,000000,8.07849,8.1122,7.37751,7.72508,102423.82115407,0
+ITRN.US,D,20100507,000000,7.79584,7.79584,7.38346,7.58117,103916.15022328,0
+ITRN.US,D,20100510,000000,8.12319,8.34886,8.02864,8.34886,79426.414700027,0
+ITRN.US,D,20100511,000000,8.13935,8.2769,7.98415,8.21705,42283.665973288,0
+ITRN.US,D,20100512,000000,8.18702,8.3556,8.03974,8.29871,39437.242508614,0
+ITRN.US,D,20100513,000000,8.18186,8.28285,8.01239,8.17423,33742.377554831,0
+ITRN.US,D,20100514,000000,8.13935,8.25074,8.01239,8.1998,85090.000275077,0
+ITRN.US,D,20100517,000000,7.9671,8.16749,7.82517,8.00734,53900.42362972,0
+ITRN.US,D,20100518,000000,8.03538,8.03538,7.74699,7.75858,31683.992631777,0
+ITRN.US,D,20100519,000000,7.69684,7.69684,7.57018,7.63558,45966.560566007,0
+ITRN.US,D,20100520,000000,7.43123,7.46542,7.18395,7.33311,90942.271134741,0
+ITRN.US,D,20100521,000000,7.10527,7.45918,7.09922,7.45462,86088.922370089,0
+ITRN.US,D,20100524,000000,7.41567,7.43123,7.21636,7.32162,43723.526407209,0
+ITRN.US,D,20100525,000000,7.01716,7.32776,6.9127,7.32162,104177.48438753,0
+ITRN.US,D,20100526,000000,7.50953,7.66453,7.37117,7.3894,143917.4305613,0
+ITRN.US,D,20100527,000000,7.70248,7.88444,7.55798,7.79098,66603.88744406,0
+ITRN.US,D,20100528,000000,7.81923,7.81923,7.63092,7.74699,42489.504465594,0
+ITRN.US,D,20100601,000000,8.07285,8.26818,8.00069,8.07849,75307.626829485,0
+ITRN.US,D,20100602,000000,8.37165,8.48315,8.2558,8.48315,93990.497042852,0
+ITRN.US,D,20100603,000000,8.40951,8.52477,8.28811,8.33816,70399.791405104,0
+ITRN.US,D,20100604,000000,8.2446,8.30981,8.15123,8.25074,29929.320386094,0
+ITRN.US,D,20100607,000000,8.26818,8.26818,8.01239,8.05084,59833.415466759,0
+ITRN.US,D,20100608,000000,8.01239,8.09425,7.79098,7.95234,63897.716677574,0
+ITRN.US,D,20100609,000000,7.87344,8.01239,7.85243,7.9671,39875.153810871,0
+ITRN.US,D,20100610,000000,8.08266,8.10119,7.92894,8.05639,28051.548649916,0
+ITRN.US,D,20100611,000000,8.02458,8.28285,8.02458,8.16749,28238.215910095,0
+ITRN.US,D,20100614,000000,8.40297,8.72081,8.28811,8.3556,38869.168630339,0
+ITRN.US,D,20100615,000000,8.38979,8.67591,8.38979,8.67591,28627.694625927,0
+ITRN.US,D,20100616,000000,8.82586,8.82586,8.69891,8.75668,60549.814140959,0
+ITRN.US,D,20100617,000000,8.81476,8.81476,8.68067,8.72081,34674.704843508,0
+ITRN.US,D,20100618,000000,8.72527,8.81476,8.69246,8.76134,26220.191475728,0
+ITRN.US,D,20100621,000000,8.83042,8.83042,8.56491,8.61456,37363.722402302,0
+ITRN.US,D,20100622,000000,8.95361,8.9771,8.8434,8.86303,154980.24051051,0
+ITRN.US,D,20100623,000000,8.87779,8.87779,8.75668,8.76134,66707.815702429,0
+ITRN.US,D,20100624,000000,8.78533,8.84727,8.73091,8.74092,33579.926587864,0
+ITRN.US,D,20100625,000000,8.74092,8.85103,8.70535,8.79811,22636.180080293,0
+ITRN.US,D,20100628,000000,8.75668,8.90762,8.73528,8.89662,24118.419027335,0
+ITRN.US,D,20100629,000000,8.75668,8.80921,8.62873,8.71704,71429.992878848,0
+ITRN.US,D,20100630,000000,8.71803,8.71803,8.29068,8.33112,113169.80126707,0
+ITRN.US,D,20100701,000000,8.41992,8.43132,7.96254,8.12319,57516.723416106,0
+ITRN.US,D,20100702,000000,8.12319,8.1998,8.09425,8.19306,15098.858817933,0
+ITRN.US,D,20100706,000000,8.41992,8.51407,8.2769,8.2769,23405.047389786,0
+ITRN.US,D,20100707,000000,8.23339,8.32587,8.16224,8.31585,15978.717471316,0
+ITRN.US,D,20100708,000000,8.23845,8.28811,8.17423,8.21705,7610.9791542145,0
+ITRN.US,D,20100709,000000,8.14559,8.29871,8.14559,8.29871,18482.076782149,0
+ITRN.US,D,20100712,000000,8.28811,8.31585,8.22666,8.23339,8108.4221772859,0
+ITRN.US,D,20100713,000000,8.31585,8.4548,8.28811,8.41427,19060.240782595,0
+ITRN.US,D,20100714,000000,8.4664,8.50882,8.39325,8.40951,15144.264367706,0
+ITRN.US,D,20100715,000000,8.29871,8.39325,8.29871,8.39325,9247.596970486,0
+ITRN.US,D,20100716,000000,8.25074,8.29435,8.21189,8.23845,9801.5446777197,0
+ITRN.US,D,20100719,000000,7.70248,7.78484,7.59842,7.78484,47809.016874584,0
+ITRN.US,D,20100720,000000,7.73598,7.78484,7.65819,7.71943,24923.610776648,0
+ITRN.US,D,20100721,000000,7.76403,7.76403,7.59842,7.62082,24890.313373481,0
+ITRN.US,D,20100722,000000,7.72508,7.72508,7.57018,7.57018,34833.119761605,0
+ITRN.US,D,20100723,000000,7.57018,7.66453,7.57018,7.57018,20605.038487103,0
+ITRN.US,D,20100726,000000,7.57018,7.67067,7.50417,7.66453,35361.84216341,0
+ITRN.US,D,20100727,000000,7.59842,7.74699,7.57662,7.71943,40912.418370136,0
+ITRN.US,D,20100728,000000,7.75858,7.80754,7.67067,7.71943,36904.621843484,0
+ITRN.US,D,20100729,000000,7.73598,7.86402,7.68068,7.68068,24366.636032762,0
+ITRN.US,D,20100730,000000,7.71358,7.99495,7.64659,7.9778,84522.935409021,0
+ITRN.US,D,20100802,000000,7.84599,7.94084,7.74133,7.77027,105625.4169192,0
+ITRN.US,D,20100803,000000,7.49188,7.74133,7.46542,7.51587,37532.227442572,0
+ITRN.US,D,20100804,000000,7.51587,7.62082,7.40467,7.49813,72011.183915946,0
+ITRN.US,D,20100805,000000,7.54232,7.68068,7.41012,7.56413,33176.321700991,0
+ITRN.US,D,20100806,000000,7.51587,7.57662,7.40467,7.54848,6978.3284940405,0
+ITRN.US,D,20100809,000000,7.52062,7.73598,7.45918,7.54232,33595.061771122,0
+ITRN.US,D,20100810,000000,7.42587,7.44282,7.28336,7.43123,30497.394264369,0
+ITRN.US,D,20100811,000000,7.40467,7.40467,7.19971,7.20407,121538.5485964,0
+ITRN.US,D,20100812,000000,7.23906,7.27117,7.12875,7.18395,27306.897633635,0
+ITRN.US,D,20100813,000000,7.21636,7.26681,7.07276,7.21636,11229.296965034,0
+ITRN.US,D,20100816,000000,7.17771,7.26681,7.17771,7.22212,17979.588697991,0
+ITRN.US,D,20100817,000000,7.45918,7.69247,7.45918,7.57662,19663.630088471,0
+ITRN.US,D,20100818,000000,7.60387,7.69684,7.57662,7.64659,23415.137511958,0
+ITRN.US,D,20100819,000000,7.66453,7.66453,7.43668,7.48802,13012.221552797,0
+ITRN.US,D,20100820,000000,7.51587,7.55313,7.47156,7.54232,8597.7931026199,0
+ITRN.US,D,20100823,000000,7.34787,7.43123,7.19456,7.19456,21678.627486186,0
+ITRN.US,D,20100824,000000,7.21022,7.33737,7.21022,7.31646,22369.800854956,0
+ITRN.US,D,20100825,000000,7.21022,7.37751,7.21022,7.30516,18631.410590292,0
+ITRN.US,D,20100826,000000,7.28336,7.34787,7.28336,7.28901,16779.87317176,0
+ITRN.US,D,20100827,000000,7.41012,7.41012,7.22212,7.37117,21351.707527818,0
+ITRN.US,D,20100830,000000,7.55313,7.59842,7.49188,7.53123,13786.133923377,0
+ITRN.US,D,20100831,000000,7.49634,7.53123,7.40943,7.43193,17035.153262707,0
+ITRN.US,D,20100901,000000,7.45918,7.67612,7.36562,7.46542,42579.306552923,0
+ITRN.US,D,20100902,000000,7.59842,7.60903,7.48158,7.54232,14610.496904816,0
+ITRN.US,D,20100903,000000,7.76403,7.76403,7.63558,7.67067,17404.451734196,0
+ITRN.US,D,20100907,000000,7.83171,7.95838,7.76403,7.80189,54581.50687632,0
+ITRN.US,D,20100908,000000,7.85243,7.95234,7.81358,7.85878,17679.912069487,0
+ITRN.US,D,20100909,000000,7.87344,7.94678,7.73123,7.92518,20139.883854981,0
+ITRN.US,D,20100910,000000,8.00734,8.00734,7.76403,7.89069,25842.820906501,0
+ITRN.US,D,20100913,000000,7.91834,7.92518,7.73598,7.88444,54284.857284468,0
+ITRN.US,D,20100914,000000,7.68623,7.879,7.65194,7.76403,41025.42773846,0
+ITRN.US,D,20100915,000000,7.65819,7.81358,7.65194,7.81358,16616.413192577,0
+ITRN.US,D,20100916,000000,7.879,7.93499,7.80189,7.90149,25241.44962506,0
+ITRN.US,D,20100917,000000,7.91834,7.94084,7.80189,7.94084,12832.617378139,0
+ITRN.US,D,20100920,000000,7.9778,8.1771,7.9778,8.17423,28145.386786114,0
+ITRN.US,D,20100921,000000,8.12319,8.18186,8.06749,8.10119,9393.9037419776,0
+ITRN.US,D,20100922,000000,8.18186,8.22666,8.02864,8.09425,9391.8857175432,0
+ITRN.US,D,20100923,000000,8.14559,8.15649,8.02864,8.04569,8128.6024216296,0
+ITRN.US,D,20100924,000000,8.18702,8.20486,8.07285,8.07285,31319.739221373,0
+ITRN.US,D,20100927,000000,7.95234,7.95838,7.85878,7.89604,17718.254533741,0
+ITRN.US,D,20100928,000000,7.89604,7.93499,7.85878,7.92518,28911.227058956,0
+ITRN.US,D,20100929,000000,7.83449,7.98415,7.83449,7.95234,21646.339095236,0
+ITRN.US,D,20100930,000000,7.95064,8.10892,7.93241,7.9565,23148.758286621,0
+ITRN.US,D,20101001,000000,7.95234,7.96254,7.90675,7.95234,16856.558100266,0
+ITRN.US,D,20101004,000000,8.01893,8.01893,7.91834,8.00734,14301.739166358,0
+ITRN.US,D,20101005,000000,8.08266,8.21189,8.07285,8.09425,66113.507506509,0
+ITRN.US,D,20101006,000000,8.1771,8.26214,8.07285,8.18702,22823.856352689,0
+ITRN.US,D,20101007,000000,8.18186,8.18186,8.06075,8.10614,25707.613269399,0
+ITRN.US,D,20101008,000000,8.13935,8.13935,8.01239,8.05084,9163.8489564598,0
+ITRN.US,D,20101011,000000,8.32161,8.37165,8.23339,8.32161,12990.023284019,0
+ITRN.US,D,20101012,000000,8.20486,8.23339,8.10614,8.15123,50809.819208488,0
+ITRN.US,D,20101013,000000,8.30465,8.31585,8.11814,8.31585,23919.64362055,0
+ITRN.US,D,20101014,000000,8.31585,8.41992,8.2446,8.40951,21541.401824648,0
+ITRN.US,D,20101015,000000,8.61456,8.61456,8.42576,8.54172,29951.518654873,0
+ITRN.US,D,20101018,000000,8.29435,8.50882,8.29435,8.50882,27170.680984315,0
+ITRN.US,D,20101019,000000,8.42576,8.43132,8.26818,8.3436,56122.268531959,0
+ITRN.US,D,20101020,000000,8.3436,8.4664,8.3436,8.42576,11717.658878151,0
+ITRN.US,D,20101021,000000,8.42576,8.47007,8.42576,8.4664,15954.501178104,0
+ITRN.US,D,20101022,000000,8.48315,8.49851,8.43132,8.43132,17202.64929076,0
+ITRN.US,D,20101025,000000,8.58206,8.76134,8.57036,8.57036,16313.709527422,0
+ITRN.US,D,20101026,000000,8.48949,8.56491,8.3996,8.3996,12770.058620673,0
+ITRN.US,D,20101027,000000,8.3996,8.3996,8.28811,8.29435,17298.505451393,0
+ITRN.US,D,20101028,000000,8.36204,8.62873,8.36204,8.55431,34643.425464775,0
+ITRN.US,D,20101029,000000,8.55699,8.65054,8.46363,8.59306,32926.086671129,0
+ITRN.US,D,20101101,000000,8.64786,8.76134,8.57591,8.59385,29021.209390629,0
+ITRN.US,D,20101102,000000,8.68681,8.73091,8.62873,8.65341,9544.2465623379,0
+ITRN.US,D,20101103,000000,8.78533,8.83706,8.73091,8.74092,27782.142387928,0
+ITRN.US,D,20101104,000000,9.03419,9.03419,8.84727,8.87779,32561.833260726,0
+ITRN.US,D,20101105,000000,8.92536,8.92536,8.73091,8.87779,22372.827891608,0
+ITRN.US,D,20101108,000000,8.87779,8.91218,8.79167,8.90762,16979.657590763,0
+ITRN.US,D,20101109,000000,8.94786,8.94786,8.79167,8.8434,9233.4707994454,0
+ITRN.US,D,20101110,000000,8.78533,8.9771,8.61922,8.88889,54834.768942833,0
+ITRN.US,D,20101111,000000,8.59385,8.74092,8.57036,8.5883,21235.671122842,0
+ITRN.US,D,20101112,000000,8.56491,8.67591,8.4548,8.49851,30538.763765273,0
+ITRN.US,D,20101115,000000,8.42576,8.54817,8.42576,8.49851,18457.860488936,0
+ITRN.US,D,20101116,000000,8.29435,8.43132,8.29435,8.3774,57710.453761806,0
+ITRN.US,D,20101117,000000,8.3996,8.47601,8.3996,8.47007,26809.454610563,0
+ITRN.US,D,20101118,000000,8.75668,8.86303,8.73528,8.74092,18592.059113821,0
+ITRN.US,D,20101119,000000,8.81476,8.81476,8.70535,8.72527,42538.946064235,0
+ITRN.US,D,20101122,000000,8.5883,8.79167,8.36204,8.67591,65846.119268956,0
+ITRN.US,D,20101123,000000,8.31585,8.38979,8.23339,8.37165,65449.577467603,0
+ITRN.US,D,20101124,000000,8.40297,8.68067,8.40297,8.59385,22192.214704732,0
+ITRN.US,D,20101126,000000,8.5883,8.63419,8.56491,8.61922,5335.6566044659,0
+ITRN.US,D,20101129,000000,8.3774,8.51407,8.31585,8.3996,109518.18605309,0
+ITRN.US,D,20101130,000000,8.3436,8.59306,8.3436,8.50148,115731.6832865,0
+ITRN.US,D,20101201,000000,8.77987,8.77987,8.57591,8.71704,51346.61370803,0
+ITRN.US,D,20101202,000000,8.8434,9.03419,8.79167,8.96669,36399.106722675,0
+ITRN.US,D,20101203,000000,8.87433,9.02963,8.85747,8.87779,17969.498575819,0
+ITRN.US,D,20101206,000000,8.99018,9.05678,8.84727,8.9771,42080.854517635,0
+ITRN.US,D,20101207,000000,9.08453,9.11585,8.91882,8.93666,17411.514819717,0
+ITRN.US,D,20101208,000000,8.93666,8.96669,8.81942,8.91218,24659.249575745,0
+ITRN.US,D,20101209,000000,8.9771,9.06728,8.86303,8.95837,27554.105626845,0
+ITRN.US,D,20101210,000000,9.05212,9.18939,8.97234,9.12843,40868.02183258,0
+ITRN.US,D,20101213,000000,9.6094,9.654,9.38888,9.4096,41668.168520806,0
+ITRN.US,D,20101214,000000,9.40078,9.69661,9.2877,9.63814,45418.666932077,0
+ITRN.US,D,20101215,000000,9.654,9.76995,9.58859,9.58859,45426.739029815,0
+ITRN.US,D,20101216,000000,9.41455,9.55588,9.35717,9.47956,28423.874158057,0
+ITRN.US,D,20101217,000000,9.52615,9.63814,9.52615,9.58264,44795.097381858,0
+ITRN.US,D,20101220,000000,9.61534,9.61534,9.4647,9.53209,47438.709390879,0
+ITRN.US,D,20101221,000000,9.61534,9.72536,9.58859,9.66985,23432.29071965,0
+ITRN.US,D,20101222,000000,9.59255,9.66985,9.53705,9.53705,36674.567057966,0
+ITRN.US,D,20101223,000000,9.44785,9.4756,9.37313,9.41515,18940.16832875,0
+ITRN.US,D,20101227,000000,9.42803,9.5529,9.28195,9.53705,11766.091464576,0
+ITRN.US,D,20101228,000000,9.66985,9.83437,9.5529,9.68571,38128.553662927,0
+ITRN.US,D,20101229,000000,9.66787,9.70157,9.56182,9.61039,14794.137128343,0
+ITRN.US,D,20101230,000000,9.59155,9.72734,9.59155,9.60345,14105.990796224,0
+ITRN.US,D,20101231,000000,9.58066,9.69067,9.56876,9.66193,9321.2548623404,0
+ITRN.US,D,20110103,000000,9.7313,9.95431,9.7313,9.83437,31060.423081557,0
+ITRN.US,D,20110104,000000,9.96028,10.0247,9.90176,9.90176,66752.212239986,0
+ITRN.US,D,20110105,000000,9.99591,10.0553,9.95431,10.0069,40943.697748869,0
+ITRN.US,D,20110106,000000,10.0553,10.0553,9.91861,9.93447,14347.144716131,0
+ITRN.US,D,20110107,000000,10.0127,10.0127,9.81257,9.876,21899.601161749,0
+ITRN.US,D,20110110,000000,9.81851,9.88392,9.70157,9.80266,16529.638141898,0
+ITRN.US,D,20110111,000000,9.85221,9.94438,9.80761,9.91365,14075.720429709,0
+ITRN.US,D,20110112,000000,9.94834,9.95431,9.91365,9.92951,31289.468854858,0
+ITRN.US,D,20110113,000000,9.96028,10.0553,9.88392,10.0445,25510.855887048,0
+ITRN.US,D,20110114,000000,10.0613,10.1396,9.94438,9.98695,58097.914453203,0
+ITRN.US,D,20110118,000000,10.0781,10.2288,10.0177,10.1149,46047.281543382,0
+ITRN.US,D,20110119,000000,10.1247,10.2675,10.0277,10.0445,55467.419603006,0
+ITRN.US,D,20110120,000000,10.0177,10.0177,9.80761,9.81851,28452.126500138,0
+ITRN.US,D,20110121,000000,9.82941,9.88392,9.7868,9.79176,18092.598066316,0
+ITRN.US,D,20110124,000000,9.79176,9.80266,9.60345,9.74022,33424.538706418,0
+ITRN.US,D,20110125,000000,9.66391,9.68571,9.39582,9.45182,42273.575851116,0
+ITRN.US,D,20110126,000000,9.50435,9.50435,9.2877,9.33953,63199.480223284,0
+ITRN.US,D,20110127,000000,9.30524,9.48155,9.20475,9.40078,77971.419082849,0
+ITRN.US,D,20110128,000000,9.36689,9.36689,8.95361,9.06243,42109.106859715,0
+ITRN.US,D,20110131,000000,8.67412,8.67412,8.32071,8.59841,98837.791734202,0
+ITRN.US,D,20110201,000000,8.56491,8.73091,8.51853,8.66332,58731.574125595,0
+ITRN.US,D,20110202,000000,8.69246,8.75668,8.55431,8.72081,22944.937818751,0
+ITRN.US,D,20110203,000000,8.64786,8.78533,8.61456,8.71704,28441.027365749,0
+ITRN.US,D,20110204,000000,8.73091,8.73091,8.61922,8.61922,33081.474552575,0
+ITRN.US,D,20110207,000000,8.72081,9.00158,8.72081,8.88433,55471.455651875,0
+ITRN.US,D,20110208,000000,9.05678,9.14072,8.9771,9.11585,59537.774887124,0
+ITRN.US,D,20110209,000000,8.98264,9.07788,8.86303,8.96193,49010.75042525,0
+ITRN.US,D,20110210,000000,8.68067,8.93111,8.64786,8.90762,32532.571906427,0
+ITRN.US,D,20110211,000000,8.87433,8.99494,8.84727,8.90198,64876.458528242,0
+ITRN.US,D,20110214,000000,8.89662,9.11208,8.89662,8.94132,63460.814387534,0
+ITRN.US,D,20110215,000000,8.97234,9.10554,8.86769,9.00802,39655.189147526,0
+ITRN.US,D,20110216,000000,9.28195,9.40276,9.14657,9.19989,50392.088150574,0
+ITRN.US,D,20110218,000000,9.16084,9.18383,9.04191,9.05678,43788.103189109,0
+ITRN.US,D,20110222,000000,8.76134,8.82586,8.70535,8.71704,73390.503616836,0
+ITRN.US,D,20110223,000000,8.72527,8.74459,8.65341,8.66966,20305.361858599,0
+ITRN.US,D,20110224,000000,8.62873,8.73528,8.5994,8.61922,10868.070591283,0
+ITRN.US,D,20110225,000000,8.77987,8.84727,8.68681,8.75668,34532.434120885,0
+ITRN.US,D,20110228,000000,8.755,8.8333,8.60574,8.81644,35450.635238522,0
+ITRN.US,D,20110301,000000,8.84062,8.84062,8.73716,8.81099,70657.089520485,0
+ITRN.US,D,20110302,000000,8.81644,8.96669,8.81644,8.92834,54221.289514785,0
+ITRN.US,D,20110303,000000,9.10257,9.16084,9.00425,9.05123,53061.934477242,0
+ITRN.US,D,20110304,000000,9.10257,9.16084,8.96193,9.11505,20469.83085,0
+ITRN.US,D,20110307,000000,9.16649,9.19989,9.13596,9.14072,14949.525009789,0
+ITRN.US,D,20110308,000000,9.19415,9.30028,9.1551,9.25816,17386.289514288,0
+ITRN.US,D,20110309,000000,9.25816,9.36887,9.22764,9.22764,64331.591930963,0
+ITRN.US,D,20110310,000000,9.23894,9.23894,9.03993,9.06243,61228.879363123,0
+ITRN.US,D,20110311,000000,8.7437,8.96193,8.7326,8.92834,46943.284392241,0
+ITRN.US,D,20110314,000000,8.84538,8.91416,8.79167,8.87433,33688.89990732,0
+ITRN.US,D,20110315,000000,8.51318,8.68592,8.4322,8.50148,106170.28351648,0
+ITRN.US,D,20110316,000000,8.58672,8.81099,8.51932,8.56947,47329.736071422,0
+ITRN.US,D,20110317,000000,8.755,9.07788,8.74726,8.90396,84469.45776151,0
+ITRN.US,D,20110318,000000,9.09018,9.11505,8.59841,9.06243,124531.27883256,0
+ITRN.US,D,20110321,000000,9.13408,9.17412,8.94519,9.06728,121520.38637648,0
+ITRN.US,D,20110322,000000,9.13408,9.18561,9.03239,9.06728,35997.519860235,0
+ITRN.US,D,20110323,000000,9.06243,9.12071,9.00425,9.01545,11945.695639234,0
+ITRN.US,D,20110324,000000,9.01545,9.01545,8.61456,8.7326,78177.257575153,0
+ITRN.US,D,20110325,000000,8.72725,8.88433,8.66778,8.74726,29637.715855328,0
+ITRN.US,D,20110328,000000,8.86203,9.05678,8.79167,8.90396,48833.164275026,0
+ITRN.US,D,20110329,000000,8.8547,8.96193,8.74726,8.7659,71070.784529531,0
+ITRN.US,D,20110330,000000,8.92268,8.95173,8.7437,8.8547,26512.805018711,0
+ITRN.US,D,20110331,000000,8.88433,8.94519,8.79811,8.82676,23703.715006072,0
+ITRN.US,D,20110401,000000,8.8333,8.86669,8.75946,8.77333,10933.656385399,0
+ITRN.US,D,20110404,000000,8.96669,9.05678,8.77987,8.93855,40297.929929872,0
+ITRN.US,D,20110405,000000,8.88433,9.05678,8.82676,9.05678,10571.420999431,0
+ITRN.US,D,20110406,000000,8.86203,8.95173,8.81099,8.88433,17092.666959087,0
+ITRN.US,D,20110407,000000,8.88988,8.99018,8.88988,8.98354,22338.521476223,0
+ITRN.US,D,20110408,000000,8.96193,8.99682,8.94519,8.96193,22566.558237308,0
+ITRN.US,D,20110411,000000,8.96193,9.00425,8.89742,9.00425,17717.245521523,0
+ITRN.US,D,20110412,000000,8.81099,8.94519,8.73716,8.88988,54615.813291704,0
+ITRN.US,D,20110413,000000,8.92268,8.96193,8.87779,8.91416,15467.148277204,0
+ITRN.US,D,20110414,000000,8.91416,9.14558,8.88433,9.14558,24964.980277552,0
+ITRN.US,D,20110415,000000,9.12071,9.15608,9.03993,9.15608,43521.723963772,0
+ITRN.US,D,20110418,000000,8.95173,9.16748,8.95173,9.12071,83693.527366495,0
+ITRN.US,D,20110419,000000,9.12071,9.20861,9.10257,9.12071,46028.110311256,0
+ITRN.US,D,20110420,000000,9.18561,9.29642,9.14558,9.29642,39455.404728523,0
+ITRN.US,D,20110421,000000,9.20861,9.29642,9.20277,9.23348,5873.4601162246,0
+ITRN.US,D,20110425,000000,9.29067,9.29067,9.14558,9.26331,23202.235934133,0
+ITRN.US,D,20110426,000000,9.26331,9.39978,9.24667,9.38592,27011.257054,0
+ITRN.US,D,20110427,000000,9.34627,9.38592,9.15608,9.30812,14012.152660026,0
+ITRN.US,D,20110428,000000,9.25242,9.54399,9.25242,9.54399,79384.036186905,0
+ITRN.US,D,20110429,000000,9.47462,9.59849,9.46866,9.56876,28771.983372986,0
+ITRN.US,D,20110502,000000,9.63418,9.63418,9.50335,9.57471,107952.19909202,0
+ITRN.US,D,20110503,000000,9.58661,9.58661,9.41455,9.48552,57394.632937826,0
+ITRN.US,D,20110504,000000,9.39285,9.39978,8.94519,9.18561,27518.790199243,0
+ITRN.US,D,20110505,000000,8.99682,9.25242,8.95837,9.20277,42952.64107328,0
+ITRN.US,D,20110506,000000,9.16748,9.19711,8.92268,9.05678,41837.682573293,0
+ITRN.US,D,20110509,000000,9.06243,9.14558,9.06243,9.09593,27385.600586575,0
+ITRN.US,D,20110510,000000,9.11505,9.13408,9.06728,9.09018,6955.1212130453,0
+ITRN.US,D,20110511,000000,9.00425,9.00425,8.84538,8.92834,18968.420670831,0
+ITRN.US,D,20110512,000000,8.8211,8.99682,8.79811,8.94519,9143.6687121161,0
+ITRN.US,D,20110513,000000,9.00425,9.04359,8.91416,9.00425,40098.145510869,0
+ITRN.US,D,20110516,000000,8.82676,8.93855,8.82676,8.8333,38101.310333063,0
+ITRN.US,D,20110517,000000,8.82676,8.90396,8.71149,8.71149,36809.774695068,0
+ITRN.US,D,20110518,000000,8.69157,8.99018,8.69157,8.97234,83428.157153376,0
+ITRN.US,D,20110519,000000,8.94519,9.10931,8.91416,9.10931,61175.401715613,0
+ITRN.US,D,20110520,000000,8.93855,8.99682,8.88433,8.95173,28531.838465295,0
+ITRN.US,D,20110523,000000,8.89742,9.0098,8.8333,9.0098,28962.686682033,0
+ITRN.US,D,20110524,000000,9.05678,9.06728,8.90396,9.02873,22468.684052241,0
+ITRN.US,D,20110525,000000,8.79811,9.02209,8.79811,8.95837,36233.628719056,0
+ITRN.US,D,20110526,000000,8.8547,8.96193,8.8333,8.94519,28793.172629546,0
+ITRN.US,D,20110527,000000,8.94519,9.03993,8.94519,9.02209,29948.491618221,0
+ITRN.US,D,20110531,000000,8.89742,8.92834,8.70535,8.86203,57019.280393035,0
+ITRN.US,D,20110601,000000,8.8333,9.03239,8.8333,8.90852,73392.52164127,0
+ITRN.US,D,20110602,000000,8.84538,9.02209,8.84538,8.99018,17640.560593018,0
+ITRN.US,D,20110603,000000,8.93855,8.94519,8.84538,8.91416,16727.404536467,0
+ITRN.US,D,20110606,000000,9.02209,9.02209,8.84062,8.91416,27255.438010558,0
+ITRN.US,D,20110607,000000,8.84062,9.08641,8.84062,8.92268,18580.959979433,0
+ITRN.US,D,20110608,000000,8.92834,8.95837,8.7659,8.86669,38449.419547991,0
+ITRN.US,D,20110609,000000,8.80465,8.92834,8.80465,8.92834,19342.764203406,0
+ITRN.US,D,20110610,000000,8.8547,8.97234,8.74726,8.77987,35665.554840782,0
+ITRN.US,D,20110613,000000,8.67868,8.71149,8.41427,8.41427,63562.72462147,0
+ITRN.US,D,20110614,000000,8.43776,8.77987,8.43776,8.63071,17476.091601617,0
+ITRN.US,D,20110615,000000,8.59306,8.8547,8.45044,8.64341,47128.942640203,0
+ITRN.US,D,20110616,000000,8.50148,8.53835,8.42576,8.45044,29228.056895152,0
+ITRN.US,D,20110617,000000,8.45044,8.66778,8.45044,8.47363,20341.686298418,0
+ITRN.US,D,20110620,000000,8.27532,8.39683,8.25074,8.3556,39205.169698662,0
+ITRN.US,D,20110621,000000,8.16839,8.23845,8.10376,8.1888,40542.11088643,0
+ITRN.US,D,20110622,000000,8.10376,8.22131,8.06749,8.10376,38032.697502294,0
+ITRN.US,D,20110623,000000,7.90853,8.11992,7.80248,8.11992,35135.82342676,0
+ITRN.US,D,20110624,000000,8.0338,8.23845,8.0338,8.13181,104564.94507893,0
+ITRN.US,D,20110627,000000,8.17859,8.39237,8.17859,8.27532,8123.5573605437,0
+ITRN.US,D,20110628,000000,8.30198,8.38007,8.27532,8.34976,7819.8446831714,0
+ITRN.US,D,20110629,000000,8.36908,8.41427,8.32527,8.36908,7359.7351121358,0
+ITRN.US,D,20110630,000000,8.3436,8.40753,7.95064,8.29068,66833.942229578,0
+ITRN.US,D,20110701,000000,8.25074,8.44331,8.25074,8.39237,14539.866049613,0
+ITRN.US,D,20110705,000000,8.27532,8.44331,8.26214,8.44331,15765.815893491,0
+ITRN.US,D,20110706,000000,8.45669,8.45669,8.33816,8.39683,18370.076426041,0
+ITRN.US,D,20110707,000000,8.53835,8.7437,8.49663,8.72259,20804.822906104,0
+ITRN.US,D,20110708,000000,8.58672,8.69891,8.54351,8.66234,24578.52859837,0
+ITRN.US,D,20110711,000000,8.47363,8.48701,8.3556,8.3556,20297.289760861,0
+ITRN.US,D,20110712,000000,8.38721,8.38721,8.27532,8.33112,8953.9744152856,0
+ITRN.US,D,20110713,000000,8.3556,8.36352,8.22131,8.22131,35897.627650734,0
+ITRN.US,D,20110714,000000,8.2446,8.37413,8.23241,8.23241,13114.131786733,0
+ITRN.US,D,20110715,000000,8.29683,8.47363,8.23845,8.31507,51139.766203507,0
+ITRN.US,D,20110718,000000,8.33112,8.33112,8.21447,8.32527,43070.695502691,0
+ITRN.US,D,20110719,000000,8.33816,8.45669,8.33816,8.40198,9255.6690682234,0
+ITRN.US,D,20110720,000000,8.38721,8.45044,8.3556,8.3556,8414.1528790925,0
+ITRN.US,D,20110721,000000,8.31507,8.42576,8.31507,8.32527,28217.026653535,0
+ITRN.US,D,20110722,000000,8.29683,8.48701,8.29683,8.46363,14160.477455952,0
+ITRN.US,D,20110725,000000,8.29683,8.40198,8.29683,8.33112,16944.342163161,0
+ITRN.US,D,20110726,000000,8.32527,8.32527,8.26898,8.30198,21195.310634155,0
+ITRN.US,D,20110727,000000,8.2446,8.2446,8.17522,8.21447,47640.511834315,0
+ITRN.US,D,20110728,000000,8.16839,8.23241,7.97869,8.01507,26621.778338167,0
+ITRN.US,D,20110729,000000,7.99049,8.08415,7.9442,7.99643,24902.421520087,0
+ITRN.US,D,20110801,000000,8.10892,8.13181,7.97305,8.00991,18579.950967216,0
+ITRN.US,D,20110802,000000,7.93816,8.04896,7.8674,7.89693,74115.983400991,0
+ITRN.US,D,20110803,000000,7.8566,8.00238,7.83777,7.92091,28957.641620946,0
+ITRN.US,D,20110804,000000,7.89069,8.00238,7.79674,7.80833,68587.605463043,0
+ITRN.US,D,20110805,000000,7.74451,7.77324,7.56007,7.65501,106429.59965629,0
+ITRN.US,D,20110808,000000,7.36671,7.50279,7.2787,7.38604,208437.70777688,0
+ITRN.US,D,20110809,000000,7.39148,7.64877,7.39148,7.63786,95895.512108894,0
+ITRN.US,D,20110810,000000,7.32062,7.35481,7.18555,7.2787,44271.420041139,0
+ITRN.US,D,20110811,000000,7.23282,7.60298,7.22678,7.46156,52885.357339234,0
+ITRN.US,D,20110812,000000,7.36155,7.38604,7.16146,7.26145,38571.51002627,0
+ITRN.US,D,20110815,000000,7.27246,7.3796,7.22678,7.34867,59343.035529208,0
+ITRN.US,D,20110816,000000,7.13173,7.29654,7.12013,7.20725,60893.887307019,0
+ITRN.US,D,20110817,000000,7.17851,7.32062,7.06106,7.20725,63226.723553147,0
+ITRN.US,D,20110818,000000,6.94937,7.09555,6.83778,6.96751,47634.457761011,0
+ITRN.US,D,20110819,000000,6.96166,7.14432,6.83203,6.88485,57772.003507053,0
+ITRN.US,D,20110822,000000,7.13173,7.13856,6.80785,7.04431,61727.331398412,0
+ITRN.US,D,20110823,000000,7.20725,7.28554,7.13173,7.22003,16669.890840087,0
+ITRN.US,D,20110824,000000,7.24867,7.43747,6.93153,7.26741,45027.17019181,0
+ITRN.US,D,20110825,000000,7.09555,7.29168,7.09555,7.19149,6800.7423438162,0
+ITRN.US,D,20110826,000000,7.14927,7.26145,7.03173,7.21418,10668.28617228,0
+ITRN.US,D,20110829,000000,7.23836,7.40943,7.23836,7.36671,20004.676217878,0
+ITRN.US,D,20110830,000000,7.3796,7.40943,7.25531,7.35481,7286.0772202814,0
+ITRN.US,D,20110831,000000,7.35481,7.64877,7.35481,7.64877,14697.271955493,0
+ITRN.US,D,20110901,000000,7.78484,7.9565,7.74907,7.879,33466.91721954,0
+ITRN.US,D,20110902,000000,7.69158,7.79674,7.59763,7.64877,22902.55930563,0
+ITRN.US,D,20110906,000000,7.19149,7.36155,7.19149,7.27246,36381.953514982,0
+ITRN.US,D,20110907,000000,7.41438,7.64877,7.41438,7.60903,42685.252835727,0
+ITRN.US,D,20110908,000000,7.51517,7.59763,7.40348,7.54392,17544.704432386,0
+ITRN.US,D,20110909,000000,7.48465,7.48465,7.23282,7.30308,9940.788363691,0
+ITRN.US,D,20110912,000000,6.76751,7.15591,6.63163,6.88485,61948.305073976,0
+ITRN.US,D,20110913,000000,6.70249,6.9905,6.70249,6.98504,28202.900482494,0
+ITRN.US,D,20110914,000000,6.84947,7.06106,6.80785,6.98504,30949.431737667,0
+ITRN.US,D,20110915,000000,7.20725,7.35481,7.19743,7.32627,67660.323235451,0
+ITRN.US,D,20110916,000000,7.35481,7.35481,7.29654,7.34263,2796.9818660324,0
+ITRN.US,D,20110919,000000,7.21418,7.35481,7.21418,7.23836,8268.8551198181,0
+ITRN.US,D,20110920,000000,7.17851,7.34867,7.09555,7.20725,10612.790500336,0
+ITRN.US,D,20110921,000000,7.21418,7.34263,7.13173,7.13856,11860.938612992,0
+ITRN.US,D,20110922,000000,6.89635,6.96166,6.85541,6.85541,14006.098586723,0
+ITRN.US,D,20110923,000000,6.97346,7.02589,6.76751,6.88485,28027.332356704,0
+ITRN.US,D,20110926,000000,6.84432,6.97346,6.74362,6.85541,33969.405303697,0
+ITRN.US,D,20110927,000000,7.06106,7.19149,6.9798,7.19149,6666.5437189308,0
+ITRN.US,D,20110928,000000,7.23836,7.23836,6.80289,7.01329,11969.911932447,0
+ITRN.US,D,20110929,000000,7.03173,7.10169,7.03173,7.03837,22670.486495677,0
+ITRN.US,D,20110930,000000,7.00438,7.06255,6.83936,6.85819,4242.8963732562,0
+ITRN.US,D,20111003,000000,6.69695,6.99664,6.69695,6.88485,26574.35476396,0
+ITRN.US,D,20111004,000000,6.78505,6.95512,6.75552,6.89635,10295.96066414,0
+ITRN.US,D,20111005,000000,6.96166,7.10169,6.89635,6.94411,10069.94192749,0
+ITRN.US,D,20111006,000000,6.9905,7.00814,6.88485,6.90864,5432.5217773155,0
+ITRN.US,D,20111007,000000,7.00814,7.20199,7.0014,7.12657,6356.7769682555,0
+ITRN.US,D,20111010,000000,7.22678,7.35481,7.14927,7.24867,17419.586917455,0
+ITRN.US,D,20111011,000000,7.23282,7.35481,7.15591,7.26741,10475.564838798,0
+ITRN.US,D,20111012,000000,7.27246,7.35481,7.27246,7.34867,21970.232016952,0
+ITRN.US,D,20111013,000000,7.28554,7.30864,7.26741,7.30864,5027.9078782249,0
+ITRN.US,D,20111014,000000,7.38604,7.41438,7.2787,7.38604,8238.5847533026,0
+ITRN.US,D,20111017,000000,7.54392,7.64352,7.53123,7.60903,13710.458007089,0
+ITRN.US,D,20111018,000000,7.54392,7.83311,7.54392,7.60298,7614.006190866,0
+ITRN.US,D,20111019,000000,7.64877,7.73826,7.60903,7.62082,2125.9887416055,0
+ITRN.US,D,20111020,000000,7.62082,7.63252,7.57969,7.57969,3355.974634352,0
+ITRN.US,D,20111021,000000,7.64352,7.64877,7.49634,7.59059,67802.593958074,0
+ITRN.US,D,20111024,000000,7.51517,7.5676,7.3796,7.54392,40955.805895475,0
+ITRN.US,D,20111025,000000,7.47384,7.50279,7.09555,7.20725,69207.138964393,0
+ITRN.US,D,20111026,000000,7.33222,7.33222,7.16146,7.29168,29420.778228634,0
+ITRN.US,D,20111027,000000,7.43193,8.00991,7.43193,8.00991,52902.510546926,0
+ITRN.US,D,20111028,000000,7.97869,7.97869,7.81517,7.91417,26937.599162146,0
+ITRN.US,D,20111031,000000,7.91159,7.91159,7.7337,7.83449,15367.256067703,0
+ITRN.US,D,20111101,000000,7.56007,7.82677,7.44282,7.53123,38981.168986447,0
+ITRN.US,D,20111102,000000,7.52062,7.53123,7.48465,7.50279,14919.254643274,0
+ITRN.US,D,20111103,000000,7.55095,8.0555,7.50873,7.67989,18746.43798305,0
+ITRN.US,D,20111104,000000,7.68534,7.80248,7.64877,7.79098,4249.9594587765,0
+ITRN.US,D,20111107,000000,7.63786,7.67345,7.50279,7.54392,6709.9312442697,0
+ITRN.US,D,20111108,000000,7.5676,7.77929,7.50279,7.67989,18377.139511561,0
+ITRN.US,D,20111109,000000,7.48019,7.64352,7.40943,7.4903,26730.751657623,0
+ITRN.US,D,20111110,000000,7.50873,7.56007,7.39148,7.44976,12889.122062301,0
+ITRN.US,D,20111111,000000,7.59059,7.64352,7.47384,7.4903,26484.552676631,0
+ITRN.US,D,20111114,000000,7.4677,7.4903,7.3796,7.48465,12405.805210271,0
+ITRN.US,D,20111115,000000,7.35481,7.4559,7.30308,7.41438,32403.418342628,0
+ITRN.US,D,20111116,000000,7.34867,7.78484,7.34867,7.59059,22441.440722377,0
+ITRN.US,D,20111117,000000,7.48465,7.80248,7.48465,7.65501,8708.78444651,0
+ITRN.US,D,20111118,000000,7.65501,7.80248,7.63252,7.69684,6966.2203474343,0
+ITRN.US,D,20111121,000000,7.46156,7.64352,7.37365,7.48019,14559.037281739,0
+ITRN.US,D,20111122,000000,7.50279,7.50873,7.25531,7.37365,31481.181176122,0
+ITRN.US,D,20111123,000000,7.23836,7.2787,7.20725,7.21418,2661.7742289298,0
+ITRN.US,D,20111125,000000,7.12013,7.12013,6.92014,6.92014,17284.379280352,0
+ITRN.US,D,20111128,000000,7.06106,7.4903,6.92578,7.35481,33441.69191411,0
+ITRN.US,D,20111129,000000,7.37365,7.40943,7.30308,7.30308,27594.466115532,0
+ITRN.US,D,20111130,000000,7.45234,7.6124,7.40784,7.49634,35773.519148021,0
+ITRN.US,D,20111201,000000,7.46156,7.52687,7.28554,7.35481,13056.618090353,0
+ITRN.US,D,20111202,000000,7.4677,7.57335,7.41438,7.50873,7145.8245220929,0
+ITRN.US,D,20111205,000000,7.50873,7.53777,7.41438,7.53123,19456.782583948,0
+ITRN.US,D,20111206,000000,7.44976,7.56007,7.44282,7.54392,15717.383307066,0
+ITRN.US,D,20111207,000000,7.93816,7.93816,7.4677,7.59763,14919.254643274,0
+ITRN.US,D,20111208,000000,7.37365,7.40943,7.19149,7.19743,10777.259491736,0
+ITRN.US,D,20111209,000000,7.32627,7.47384,7.32627,7.4559,9693.580370481,0
+ITRN.US,D,20111212,000000,7.4559,7.57335,7.40348,7.4903,10562.339889476,0
+ITRN.US,D,20111213,000000,7.42033,7.52062,7.35481,7.52062,14639.758259114,0
+ITRN.US,D,20111214,000000,7.58515,7.64877,7.44976,7.61478,25115.323097913,0
+ITRN.US,D,20111215,000000,7.64877,7.81517,7.60298,7.63252,26571.327727308,0
+ITRN.US,D,20111216,000000,7.69684,7.70248,7.2787,7.66829,19562.728866752,0
+ITRN.US,D,20111219,000000,7.74451,7.87275,7.70872,7.82101,12033.479702129,0
+ITRN.US,D,20111220,000000,7.85005,7.92091,7.77324,7.80248,18063.336712017,0
+ITRN.US,D,20111221,000000,7.879,8.00238,7.76859,7.98484,20104.56842738,0
+ITRN.US,D,20111222,000000,8.00238,8.13181,7.99643,8.08415,15023.182901644,0
+ITRN.US,D,20111223,000000,8.07344,8.23845,8.06749,8.20832,17644.596641886,0
+ITRN.US,D,20111227,000000,8.13845,8.20832,8.02706,8.11486,13826.494412064,0
+ITRN.US,D,20111228,000000,8.20139,8.23241,8.0555,8.12745,6966.2203474343,0
+ITRN.US,D,20111229,000000,8.1888,8.1888,7.93241,8.05996,22219.458034596,0
+ITRN.US,D,20111230,000000,8.10446,8.10446,7.95064,8.03974,7659.4117406393,0
+ITRN.US,D,20120103,000000,8.16224,8.23845,8.00238,8.10376,12144.471046019,0
+ITRN.US,D,20120104,000000,8.22666,8.34976,8.10376,8.31507,60091.722594359,0
+ITRN.US,D,20120105,000000,8.22131,8.34976,8.15123,8.2784,6847.1569058066,0
+ITRN.US,D,20120106,000000,8.40198,8.40198,8.29683,8.33816,4701.9969320747,0
+ITRN.US,D,20120109,000000,8.22666,8.39237,8.18354,8.37413,17271.262121529,0
+ITRN.US,D,20120110,000000,8.49663,8.53201,8.39237,8.50148,13919.323536046,0
+ITRN.US,D,20120111,000000,8.3436,8.40198,8.29068,8.36908,9286.9484469561,0
+ITRN.US,D,20120112,000000,8.18354,8.26898,8.15649,8.23845,10771.205418433,0
+ITRN.US,D,20120113,000000,8.26898,8.26898,8.16224,8.17522,14822.389470424,0
+ITRN.US,D,20120117,000000,8.04638,8.19901,7.95738,8.06403,81451.502219914,0
+ITRN.US,D,20120118,000000,7.99643,8.3436,7.99643,8.3436,31540.712896936,0
+ITRN.US,D,20120119,000000,8.18354,8.2784,8.17859,8.20832,18424.563085769,0
+ITRN.US,D,20120120,000000,8.23845,8.28484,8.23845,8.23845,3138.0279954404,0
+ITRN.US,D,20120123,000000,8.1446,8.16224,8.05996,8.10892,18563.806771741,0
+ITRN.US,D,20120124,000000,7.9671,8.0338,7.80248,7.89693,14488.406426536,0
+ITRN.US,D,20120125,000000,7.8566,8.00238,7.756,7.87275,32031.092834488,0
+ITRN.US,D,20120126,000000,7.73826,7.93241,7.72042,7.91417,25051.75532823,0
+ITRN.US,D,20120127,000000,7.89069,7.97869,7.8674,7.8674,29882.905824104,0
+ITRN.US,D,20120130,000000,7.74907,7.82677,7.69158,7.76859,11848.830466385,0
+ITRN.US,D,20120131,000000,7.76522,7.7777,7.63092,7.72647,15223.976332864,0
+ITRN.US,D,20120201,000000,7.73826,7.88444,7.73826,7.8566,10657.187037891,0
+ITRN.US,D,20120202,000000,7.83311,7.90853,7.82677,7.90307,20460.749740046,0
+ITRN.US,D,20120203,000000,7.9565,8.23241,7.93241,8.07344,41176.779571038,0
+ITRN.US,D,20120206,000000,8.00991,8.15649,8.00238,8.11992,6002.6136800241,0
+ITRN.US,D,20120207,000000,8.23241,8.23845,8.09693,8.11486,21626.158850892,0
+ITRN.US,D,20120208,000000,8.19634,8.22131,8.11486,8.11992,8502.9459542046,0
+ITRN.US,D,20120209,000000,8.09693,8.22577,8.09693,8.09693,13343.177560034,0
+ITRN.US,D,20120210,000000,8.0338,8.22666,8.0338,8.06749,9701.6524682185,0
+ITRN.US,D,20120213,000000,8.15123,8.15123,7.93241,7.97305,151546.57193543,0
+ITRN.US,D,20120214,000000,8.11992,8.17522,8.07929,8.16224,63589.967951333,0
+ITRN.US,D,20120215,000000,8.15649,8.2446,8.06749,8.06749,16539.72826407,0
+ITRN.US,D,20120216,000000,8.15123,8.23241,7.99643,8.00991,15030.245987164,0
+ITRN.US,D,20120217,000000,8.15123,8.15123,7.91417,7.9442,137702.92431567,0
+ITRN.US,D,20120221,000000,7.86264,7.879,7.67345,7.756,31059.414069339,0
+ITRN.US,D,20120222,000000,8.0555,8.0555,7.91417,7.92736,43148.389443414,0
+ITRN.US,D,20120223,000000,7.95064,8.10892,7.93241,8.0229,91820.111763691,0
+ITRN.US,D,20120224,000000,8.13598,8.17522,8.05818,8.14955,48753.452309869,0
+ITRN.US,D,20120227,000000,8.0338,8.15123,7.97869,8.13181,42479.414343422,0
+ITRN.US,D,20120228,000000,8.0555,8.10376,8.02706,8.08415,29852.635457588,0
+ITRN.US,D,20120229,000000,8.23845,8.43132,8.17522,8.38879,145587.34578074,0
+ITRN.US,D,20120301,000000,8.48067,8.90396,8.47363,8.63677,111245.61496891,0
+ITRN.US,D,20120302,000000,8.6778,8.6778,8.51664,8.56313,34755.425820883,0
+ITRN.US,D,20120305,000000,8.75946,8.75946,8.60574,8.69891,71150.496494689,0
+ITRN.US,D,20120306,000000,8.56947,8.61456,8.53102,8.53102,79833.046623552,0
+ITRN.US,D,20120307,000000,8.61456,8.66501,8.57591,8.64608,33800.900263427,0
+ITRN.US,D,20120308,000000,8.69891,8.70613,8.59028,8.65242,40350.398565165,0
+ITRN.US,D,20120309,000000,8.59574,8.75846,8.59028,8.65886,36775.468279684,0
+ITRN.US,D,20120312,000000,8.70613,8.88165,8.67156,8.88165,76372.134718613,0
+ITRN.US,D,20120313,000000,8.88721,9.05589,8.85648,8.9657,118894.93658737,0
+ITRN.US,D,20120314,000000,9.00425,9.11783,8.9657,9.04835,120897.82583848,0
+ITRN.US,D,20120315,000000,9.06144,9.25539,8.9761,9.2209,198484.81126659,0
+ITRN.US,D,20120316,000000,9.26044,9.26044,9.10554,9.12556,158949.6945729,0
+ITRN.US,D,20120319,000000,9.00425,9.05589,8.84538,8.84905,89019.09384879,0
+ITRN.US,D,20120320,000000,8.81387,8.81387,8.64608,8.65242,29416.742179765,0
+ITRN.US,D,20120321,000000,8.61456,8.66501,8.53102,8.60911,48242.892127973,0
+ITRN.US,D,20120322,000000,8.62001,8.65242,8.59028,8.60911,31502.370432684,0
+ITRN.US,D,20120323,000000,8.58295,8.64608,8.58295,8.60376,20721.074892078,0
+ITRN.US,D,20120326,000000,8.66501,8.77333,8.60376,8.63865,60599.255739602,0
+ITRN.US,D,20120327,000000,8.59574,8.59574,8.16749,8.31427,112565.40294898,0
+ITRN.US,D,20120328,000000,8.36719,8.42774,8.32071,8.39683,33337.76365574,0
+ITRN.US,D,20120329,000000,8.46273,8.62001,8.39683,8.46273,95398.069085823,0
+ITRN.US,D,20120330,000000,8.53746,8.65886,8.46739,8.58295,66617.004602883,0
+ITRN.US,D,20120402,000000,8.57591,8.64608,8.50505,8.62001,17694.038240528,0
+ITRN.US,D,20120403,000000,8.64608,8.64608,8.53746,8.64608,46798.995645184,0
+ITRN.US,D,20120404,000000,8.64608,8.64608,8.50505,8.62587,28374.432559415,0
+ITRN.US,D,20120405,000000,8.65242,8.71337,8.55083,8.64608,29359.228483386,0
+ITRN.US,D,20120409,000000,8.88721,8.98264,8.71337,8.96015,71108.117981567,0
+ITRN.US,D,20120410,000000,8.92834,8.92834,8.754,8.75846,37228.514765199,0
+ITRN.US,D,20120411,000000,8.89464,8.95459,8.55083,8.56947,15936.338958195,0
+ITRN.US,D,20120412,000000,8.60376,8.77987,8.59574,8.754,12628.796910267,0
+ITRN.US,D,20120413,000000,8.81942,8.81942,8.68414,8.80733,7067.1215691526,0
+ITRN.US,D,20120416,000000,8.74638,8.88721,8.69157,8.70613,30350.07848066,0
+ITRN.US,D,20120417,000000,8.84538,8.84538,8.74638,8.754,16787.945269498,0
+ITRN.US,D,20120418,000000,8.81942,8.81942,8.67156,8.67156,43180.677834365,0
+ITRN.US,D,20120419,000000,8.65242,8.72992,8.46739,8.52388,32532.571906427,0
+ITRN.US,D,20120420,000000,8.60376,8.62587,8.40951,8.51664,95197.275654604,0
+ITRN.US,D,20120423,000000,8.5104,8.55699,8.44162,8.55699,23802.598203357,0
+ITRN.US,D,20120424,000000,8.64608,8.77987,8.4548,8.55083,18646.545773549,0
+ITRN.US,D,20120425,000000,8.57591,8.69157,8.57591,8.63251,26622.787350385,0
+ITRN.US,D,20120426,000000,8.65886,8.69891,8.62001,8.68414,5189.3498329743,0
+ITRN.US,D,20120427,000000,8.77333,8.77987,8.65242,8.6778,12190.88560801,0
+ITRN.US,D,20120430,000000,8.72992,8.72992,8.46739,8.58295,54309.07357768,0
+ITRN.US,D,20120501,000000,8.53746,8.71337,8.50505,8.57591,24701.628088867,0
+ITRN.US,D,20120502,000000,8.55083,8.68414,8.49484,8.62587,20251.884211089,0
+ITRN.US,D,20120503,000000,8.54351,8.71337,8.54351,8.60376,7706.8353148469,0
+ITRN.US,D,20120504,000000,8.58295,8.67156,8.39683,8.40951,18766.618227394,0
+ITRN.US,D,20120507,000000,8.40198,8.53746,8.40198,8.48147,9072.0288446961,0
+ITRN.US,D,20120508,000000,8.53102,8.64608,8.4885,8.59028,15289.56212698,0
+ITRN.US,D,20120509,000000,8.55699,8.60911,8.36719,8.42774,92175.284064139,0
+ITRN.US,D,20120510,000000,8.51664,8.62001,8.40198,8.44876,41795.304060171,0
+ITRN.US,D,20120511,000000,8.49484,8.54351,8.42774,8.50505,24410.023558101,0
+ITRN.US,D,20120514,000000,8.59028,8.59574,8.47453,8.47453,12450.201747826,0
+ITRN.US,D,20120515,000000,8.41615,8.59028,8.31427,8.46273,47236.906947442,0
+ITRN.US,D,20120516,000000,8.37255,8.44876,8.33895,8.42774,10426.123240156,0
+ITRN.US,D,20120517,000000,8.39237,8.42774,8.30109,8.32071,13839.611570887,0
+ITRN.US,D,20120518,000000,8.32071,8.35312,8.23795,8.23795,32317.652304167,0
+ITRN.US,D,20120521,000000,8.33211,8.4548,8.30109,8.40951,28277.567386566,0
+ITRN.US,D,20120522,000000,8.47453,8.47453,8.33895,8.35312,22368.791842739,0
+ITRN.US,D,20120523,000000,8.22577,8.36719,8.10446,8.33895,23340.470607886,0
+ITRN.US,D,20120524,000000,8.11656,8.11656,7.91834,7.93092,43428.894839792,0
+ITRN.US,D,20120525,000000,7.98811,8.10446,7.96254,8.09019,21689.726620574,0
+ITRN.US,D,20120529,000000,8.1226,8.13003,8.04638,8.10446,35390.094505491,0
+ITRN.US,D,20120530,000000,7.99405,7.99405,7.40784,7.63092,85267.586425301,0
+ITRN.US,D,20120531,000000,7.56661,7.701,7.56661,7.6124,26810.463622781,0
+ITRN.US,D,20120601,000000,7.59357,7.59357,7.3675,7.48395,47770.674410332,0
+ITRN.US,D,20120604,000000,7.48395,7.55402,7.37612,7.50337,20592.930340496,0
+ITRN.US,D,20120605,000000,7.47156,7.66541,7.47156,7.61388,10254.591163235,0
+ITRN.US,D,20120606,000000,7.66541,7.82023,7.66541,7.78732,15157.381526529,0
+ITRN.US,D,20120607,000000,7.70952,7.79961,7.48395,7.4896,50933.927711201,0
+ITRN.US,D,20120608,000000,7.5676,7.72201,7.5676,7.58673,34910.813702329,0
+ITRN.US,D,20120611,000000,7.66541,7.66541,7.41259,7.41259,82153.774723073,0
+ITRN.US,D,20120612,000000,7.5228,7.54936,7.43193,7.45234,35480.905605038,0
+ITRN.US,D,20120613,000000,7.45234,7.45769,7.37444,7.41259,48060.260916663,0
+ITRN.US,D,20120614,000000,7.34055,7.38842,7.17405,7.21924,43228.101408571,0
+ITRN.US,D,20120615,000000,7.25095,7.34055,7.25095,7.33619,21281.076672616,0
+ITRN.US,D,20120618,000000,7.31646,7.32974,7.20566,7.29744,11410.919164127,0
+ITRN.US,D,20120619,000000,7.29744,7.34709,7.20566,7.25779,11351.387443313,0
+ITRN.US,D,20120620,000000,7.34709,7.41943,7.25779,7.38118,12752.905412981,0
+ITRN.US,D,20120621,000000,7.29744,7.29744,7.22608,7.28386,12397.733112533,0
+ITRN.US,D,20120622,000000,7.25779,7.30962,7.1354,7.23976,19327.629020149,0
+ITRN.US,D,20120625,000000,7.10953,7.17405,7.03897,7.08981,14027.287843283,0
+ITRN.US,D,20120626,000000,7.09555,7.16146,7.05234,7.14282,20233.721991179,0
+ITRN.US,D,20120627,000000,7.15502,7.19456,7.05234,7.10249,19499.16109707,0
+ITRN.US,D,20120628,000000,7.07722,7.09555,6.90328,6.90328,10049.761683147,0
+ITRN.US,D,20120629,000000,7.03252,7.07722,6.9682,7.07722,70337.232647638,0
+ITRN.US,D,20120702,000000,7.08981,7.14282,6.88416,6.96166,9041.7584781806,0
+ITRN.US,D,20120703,000000,6.92281,7.03252,6.92281,6.9352,2203.6826823286,0
+ITRN.US,D,20120705,000000,6.89139,6.96166,6.83272,6.91637,16956.450309768,0
+ITRN.US,D,20120706,000000,6.94857,6.94857,6.9352,6.9352,11845.803429733,0
+ITRN.US,D,20120709,000000,6.94193,7.10249,6.9352,6.98118,11167.747219786,0
+ITRN.US,D,20120710,000000,7.03252,7.03252,6.9352,6.99942,11595.568399871,0
+ITRN.US,D,20120711,000000,6.96166,6.98782,6.9352,6.94193,5912.8115926948,0
+ITRN.US,D,20120712,000000,6.94193,7.08981,6.9352,7.05234,9433.2552184477,0
+ITRN.US,D,20120713,000000,6.99942,7.1681,6.99942,7.12301,6697.8230976635,0
+ITRN.US,D,20120716,000000,7.12301,7.14282,7.03252,7.14282,16121.997206157,0
+ITRN.US,D,20120717,000000,7.06492,7.42587,7.06492,7.29744,24293.987153125,0
+ITRN.US,D,20120718,000000,7.30962,7.43817,7.30962,7.41259,5419.4046184921,0
+ITRN.US,D,20120719,000000,7.34055,7.38842,7.25779,7.32974,6351.7319071696,0
+ITRN.US,D,20120720,000000,7.3232,7.41259,7.25779,7.29744,4651.5463212155,0
+ITRN.US,D,20120723,000000,7.03252,7.14868,6.98118,7.01944,7370.8342465248,0
+ITRN.US,D,20120724,000000,6.9682,7.19456,6.9682,7.10953,16267.294965431,0
+ITRN.US,D,20120725,000000,7.12301,7.12974,6.9682,7.09555,16856.558100266,0
+ITRN.US,D,20120726,000000,7.08981,7.15502,7.01201,7.15502,8040.8183587346,0
+ITRN.US,D,20120727,000000,7.03252,7.29744,7.03252,7.27117,9329.3269600778,0
+ITRN.US,D,20120730,000000,7.26523,7.31646,7.09555,7.29099,13552.043088991,0
+ITRN.US,D,20120731,000000,7.30962,7.30962,6.97494,7.29099,16012.014874483,0
+ITRN.US,D,20120801,000000,7.28386,7.28386,7.09555,7.14282,4571.834356058,0
+ITRN.US,D,20120802,000000,7.05234,7.14282,7.04283,7.04659,12504.688407554,0
+ITRN.US,D,20120803,000000,7.08455,7.31646,7.01201,7.31646,25807.5054789,0
+ITRN.US,D,20120806,000000,7.16146,7.3675,7.15502,7.23351,33591.025722253,0
+ITRN.US,D,20120807,000000,7.24481,7.27117,7.21924,7.23351,9804.5717143712,0
+ITRN.US,D,20120808,000000,7.14868,7.1681,7.12974,7.1681,2481.161042054,0
+ITRN.US,D,20120809,000000,7.12974,7.21924,7.12974,7.15502,10039.671560975,0
+ITRN.US,D,20120810,000000,7.10953,7.14282,7.08981,7.11657,2014.9973977153,0
+ITRN.US,D,20120813,000000,7.09555,7.09555,6.87107,7.07068,83213.237551116,0
+ITRN.US,D,20120814,000000,7.02589,7.03897,6.9352,7.03897,23637.120199738,0
+ITRN.US,D,20120815,000000,6.91637,7.01944,6.90328,6.94193,63676.743002011,0
+ITRN.US,D,20120816,000000,6.9352,7.06492,6.92965,6.98118,28655.946968009,0
+ITRN.US,D,20120817,000000,6.9352,7.06492,6.9352,7.03252,49978.393141528,0
+ITRN.US,D,20120820,000000,7.03252,7.10953,6.94857,7.07722,16606.323070405,0
+ITRN.US,D,20120821,000000,7.03897,7.04858,6.9352,6.99338,21328.500246823,0
+ITRN.US,D,20120822,000000,6.94857,6.9682,6.9352,6.96166,32917.005561174,0
+ITRN.US,D,20120823,000000,6.9352,6.9682,6.92965,6.9682,44582.195804032,0
+ITRN.US,D,20120824,000000,6.94025,6.99942,6.94025,6.99942,6663.5166822793,0
+ITRN.US,D,20120827,000000,6.99942,7.03252,6.94193,7.01201,33611.205966597,0
+ITRN.US,D,20120828,000000,7.01201,7.09555,6.98118,7.06492,11538.054703493,0
+ITRN.US,D,20120829,000000,7.07722,7.22548,7.06492,7.12974,19060.240782595,0
+ITRN.US,D,20120830,000000,7.15502,7.23351,7.12974,7.14868,29294.651701486,0
+ITRN.US,D,20120831,000000,7.1354,7.22003,7.10953,7.1681,12552.111981762,0
+ITRN.US,D,20120904,000000,7.18773,7.20031,7.10873,7.20031,38165.887114963,0
+ITRN.US,D,20120905,000000,7.20031,7.20031,7.10249,7.14868,27742.790911458,0
+ITRN.US,D,20120906,000000,7.2127,7.26523,7.12974,7.26523,18334.76099844,0
+ITRN.US,D,20120907,000000,7.28386,7.35481,7.20566,7.33619,13802.278118852,0
+ITRN.US,D,20120910,000000,7.23976,7.3675,7.22608,7.30962,11440.180518426,0
+ITRN.US,D,20120911,000000,7.3232,7.35481,7.3232,7.35481,15035.29104825,0
+ITRN.US,D,20120912,000000,7.35481,7.38118,7.26523,7.34709,29812.274968901,0
+ITRN.US,D,20120913,000000,7.40001,7.74193,7.39386,7.74193,14851.650824722,0
+ITRN.US,D,20120914,000000,7.56007,7.59357,7.5228,7.5228,18916.961047755,0
+ITRN.US,D,20120917,000000,7.51675,7.60685,7.50337,7.50337,14727.542322009,0
+ITRN.US,D,20120918,000000,7.52905,7.58117,7.51675,7.53539,14993.921547346,0
+ITRN.US,D,20120919,000000,7.56007,7.63876,7.5228,7.58117,52376.815181773,0
+ITRN.US,D,20120920,000000,7.54164,7.59059,7.37751,7.48158,33572.863502344,0
+ITRN.US,D,20120921,000000,7.46918,7.58117,7.44203,7.46224,8389.9365858801,0
+ITRN.US,D,20120924,000000,7.3902,7.46918,7.3902,7.42727,23536.21897802,0
+ITRN.US,D,20120925,000000,7.42271,7.61388,7.42271,7.55402,24838.853750404,0
+ITRN.US,D,20120926,000000,7.58673,7.58673,7.41636,7.52141,40631.912973759,0
+ITRN.US,D,20120927,000000,7.5676,7.67345,7.56007,7.59435,72570.176684265,0
+ITRN.US,D,20120928,000000,7.60149,7.67989,7.59435,7.67989,24319.212458554,0
+ITRN.US,D,20121001,000000,7.70546,7.82517,7.67989,7.8114,36435.431162493,0
+ITRN.US,D,20121002,000000,7.89069,7.89069,7.79752,7.86968,15047.399194856,0
+ITRN.US,D,20121003,000000,7.86968,8.01556,7.86968,7.96878,11977.984030185,0
+ITRN.US,D,20121004,000000,8.13439,8.17522,8.06839,8.17522,21966.195968083,0
+ITRN.US,D,20121005,000000,8.23339,8.39237,8.22666,8.33112,15643.725415212,0
+ITRN.US,D,20121008,000000,8.29157,8.29157,8.04202,8.1998,25707.613269399,0
+ITRN.US,D,20121009,000000,8.26036,8.37165,8.26036,8.30465,17247.045828316,0
+ITRN.US,D,20121010,000000,8.32448,8.32448,8.16749,8.20565,15025.200926078,0
+ITRN.US,D,20121011,000000,8.08652,8.22577,8.03618,8.20565,31902.948282906,0
+ITRN.US,D,20121012,000000,8.19148,8.26036,8.16749,8.16749,15318.823481278,0
+ITRN.US,D,20121015,000000,8.23925,8.35847,8.23925,8.30644,85450.217636612,0
+ITRN.US,D,20121016,000000,8.43608,8.49663,8.41021,8.49663,30008.023339035,0
+ITRN.US,D,20121017,000000,8.52032,8.56313,8.25292,8.49663,16597.24196045,0
+ITRN.US,D,20121018,000000,8.44232,8.49663,8.40386,8.41992,18214.688544595,0
+ITRN.US,D,20121019,000000,8.49137,8.49137,8.39781,8.41714,16245.096696653,0
+ITRN.US,D,20121022,000000,8.41021,8.52844,8.39781,8.43608,19659.594039602,0
+ITRN.US,D,20121023,000000,8.40297,8.51486,8.39781,8.49137,24305.086287514,0
+ITRN.US,D,20121024,000000,8.46541,8.47601,8.3662,8.3662,10880.178737889,0
+ITRN.US,D,20121025,000000,8.45758,8.49663,8.29157,8.32448,110971.16364584,0
+ITRN.US,D,20121026,000000,8.29782,8.42954,8.29782,8.37165,8044.8544076033,0
+ITRN.US,D,20121031,000000,8.29782,8.29782,8.13519,8.14123,29525.715499221,0
+ITRN.US,D,20121101,000000,8.1998,8.27433,8.19148,8.20565,24138.599271679,0
+ITRN.US,D,20121102,000000,8.26036,8.35114,8.23339,8.35114,13832.548485367,0
+ITRN.US,D,20121105,000000,8.28484,8.3662,8.10198,8.3662,20002.658193444,0
+ITRN.US,D,20121106,000000,8.38642,8.42954,8.33112,8.42954,17593.13701881,0
+ITRN.US,D,20121107,000000,8.4226,8.47007,8.42081,8.46541,11314.053991278,0
+ITRN.US,D,20121108,000000,8.45758,8.49663,8.45044,8.48503,16748.593793027,0
+ITRN.US,D,20121109,000000,8.41714,8.49137,8.40297,8.43608,22961.082014226,0
+ITRN.US,D,20121112,000000,8.49663,8.49663,8.33112,8.42954,22286.05284093,0
+ITRN.US,D,20121113,000000,8.42954,8.52844,8.42954,8.47601,5946.1089958619,0
+ITRN.US,D,20121114,000000,8.44232,8.46541,8.33816,8.33816,58479.321071299,0
+ITRN.US,D,20121115,000000,8.46541,8.49663,8.41021,8.46541,21250.8063061,0
+ITRN.US,D,20121116,000000,8.46541,8.54172,8.37165,8.52844,30822.296198302,0
+ITRN.US,D,20121119,000000,8.56313,8.67412,8.56313,8.67412,16986.720676283,0
+ITRN.US,D,20121120,000000,8.62587,8.68681,8.50148,8.52844,14392.550265904,0
+ITRN.US,D,20121121,000000,8.42954,8.46541,8.27433,8.40386,11329.189174536,0
+ITRN.US,D,20121123,000000,8.42954,8.66144,8.42954,8.51486,11544.108776796,0
+ITRN.US,D,20121126,000000,8.51486,8.60376,8.49663,8.58384,14086.819564098,0
+ITRN.US,D,20121127,000000,8.52844,8.53459,8.42954,8.42954,7215.4463650786,0
+ITRN.US,D,20121128,000000,8.49137,8.55609,8.42954,8.54172,7968.1694790974,0
+ITRN.US,D,20121129,000000,8.56313,8.62587,8.50882,8.59574,17787.876376726,0
+ITRN.US,D,20121130,000000,8.53459,8.60911,8.49663,8.60911,31115.918753502,0
+ITRN.US,D,20121203,000000,8.61456,8.62091,8.53459,8.59574,80975.248453403,0
+ITRN.US,D,20121204,000000,8.56947,8.5893,8.39781,8.39781,70019.393799226,0
+ITRN.US,D,20121205,000000,8.43608,8.59574,8.39781,8.56313,44636.68246376,0
+ITRN.US,D,20121206,000000,8.5893,8.76412,8.5893,8.76412,28780.055470722,0
+ITRN.US,D,20121207,000000,8.62587,8.67412,8.56313,8.61456,69098.165644938,0
+ITRN.US,D,20121210,000000,8.68067,8.75124,8.63329,8.75124,12915.356379948,0
+ITRN.US,D,20121211,000000,8.69514,8.72824,8.56313,8.56947,22070.124226453,0
+ITRN.US,D,20121212,000000,8.60911,8.77135,8.60911,8.69514,5475.9093026544,0
+ITRN.US,D,20121213,000000,8.61456,8.62091,8.45847,8.51486,19766.549334623,0
+ITRN.US,D,20121214,000000,8.49137,8.53201,8.42954,8.47601,17956.381416996,0
+ITRN.US,D,20121217,000000,8.47601,8.52032,8.45758,8.51486,11132.431792184,0
+ITRN.US,D,20121218,000000,8.51486,8.72824,8.51486,8.67412,19281.214458158,0
+ITRN.US,D,20121219,000000,8.79345,8.79345,8.69514,8.71704,21859.240673062,0
+ITRN.US,D,20121220,000000,8.62587,8.85004,8.62587,8.77135,32532.571906427,0
+ITRN.US,D,20121221,000000,8.63865,8.76412,8.62587,8.65421,17032.126226056,0
+ITRN.US,D,20121224,000000,8.63329,8.68067,8.56313,8.62587,8274.9091931212,0
+ITRN.US,D,20121226,000000,8.62587,8.62587,8.40297,8.53459,29105.966416873,0
+ITRN.US,D,20121227,000000,8.53459,8.70981,8.51486,8.53459,14429.88371794,0
+ITRN.US,D,20121228,000000,8.50882,8.54905,8.45758,8.47601,22884.39708572,0
+ITRN.US,D,20121231,000000,8.86491,8.94519,8.75124,8.93855,31119.95480237,0
+ITRN.US,D,20130102,000000,9.02487,9.21228,9.01743,9.16084,38929.70936337,0
+ITRN.US,D,20130103,000000,9.09493,9.1541,9.07492,9.07492,7100.4189723197,0
+ITRN.US,D,20130104,000000,8.88988,9.06728,8.88988,9.06728,1898.9609927392,0
+ITRN.US,D,20130107,000000,9.02487,9.20673,9.02487,9.1541,28978.830877508,0
+ITRN.US,D,20130108,000000,9.16084,9.25638,9.16084,9.25638,17291.442365872,0
+ITRN.US,D,20130109,000000,9.26044,9.26044,9.17501,9.2209,15539.797156842,0
+ITRN.US,D,20130110,000000,9.22764,9.25638,9.08919,9.16084,36086.312935348,0
+ITRN.US,D,20130111,000000,9.1646,9.26728,9.1646,9.24191,7923.7729415413,0
+ITRN.US,D,20130114,000000,9.23527,9.43795,9.2209,9.34825,17043.225360445,0
+ITRN.US,D,20130115,000000,9.28483,9.30623,9.21228,9.21228,11253.513258247,0
+ITRN.US,D,20130116,000000,9.21228,9.24855,9.21228,9.21228,9892.3557772662,0
+ITRN.US,D,20130117,000000,9.24191,9.43199,9.2209,9.28483,17605.245165417,0
+ITRN.US,D,20130118,000000,9.23527,9.42506,9.2209,9.42506,33039.096039454,0
+ITRN.US,D,20130122,000000,9.42506,9.51723,9.25638,9.30623,11545.117789012,0
+ITRN.US,D,20130123,000000,9.2209,9.29166,9.11505,9.2209,55633.906618842,0
+ITRN.US,D,20130124,000000,9.27411,9.28483,9.20088,9.27799,16534.683202985,0
+ITRN.US,D,20130125,000000,9.35519,9.35519,9.2209,9.25638,10321.185969569,0
+ITRN.US,D,20130128,000000,9.2209,9.28483,9.2209,9.2209,22577.657371696,0
+ITRN.US,D,20130129,000000,9.19325,9.27411,9.11505,9.11505,37125.595519047,0
+ITRN.US,D,20130130,000000,9.1875,9.35519,9.1875,9.35519,16057.420424257,0
+ITRN.US,D,20130131,000000,9.30623,9.43795,9.30623,9.39285,1900.9790171735,0
+ITRN.US,D,20130201,000000,9.51129,9.53011,9.44983,9.47164,10088.1041474,0
+ITRN.US,D,20130204,000000,9.64408,9.76203,9.52417,9.57669,17635.515531932,0
+ITRN.US,D,20130205,000000,9.60246,9.7204,9.57669,9.63814,32883.708158007,0
+ITRN.US,D,20130206,000000,9.65003,9.67381,9.56876,9.65003,27247.365912821,0
+ITRN.US,D,20130207,000000,9.61733,9.65003,9.51822,9.61733,18618.293431468,0
+ITRN.US,D,20130208,000000,9.58957,9.66787,9.58957,9.66787,2897.8830877508,0
+ITRN.US,D,20130211,000000,9.64408,9.66193,9.59255,9.61733,82753.127980081,0
+ITRN.US,D,20130212,000000,9.56381,9.66787,9.56381,9.66787,10766.160357347,0
+ITRN.US,D,20130213,000000,9.72832,9.74617,9.61733,9.74022,12215.101901222,0
+ITRN.US,D,20130214,000000,9.66787,9.81257,9.62327,9.68273,7697.7542048923,0
+ITRN.US,D,20130215,000000,9.68769,9.75409,9.68273,9.74022,3736.3722402302,0
+ITRN.US,D,20130219,000000,9.68273,9.73328,9.65598,9.69463,34293.298225413,0
+ITRN.US,D,20130220,000000,9.72832,9.88294,9.72832,9.88294,90111.854079999,0
+ITRN.US,D,20130221,000000,9.875,9.93942,9.81257,9.92654,17454.902345056,0
+ITRN.US,D,20130222,000000,9.92654,9.92654,9.87204,9.90672,22762.30660744,0
+ITRN.US,D,20130225,000000,9.88294,9.94339,9.88294,9.92654,13055.609078136,0
+ITRN.US,D,20130226,000000,9.91861,9.98009,9.90077,9.97212,8648.243713479,0
+ITRN.US,D,20130227,000000,9.94834,9.98009,9.92654,9.92654,39278.827590516,0
+ITRN.US,D,20130228,000000,9.97212,10.0117,9.94339,9.95431,28088.882101952,0
+ITRN.US,D,20130301,000000,9.93051,10.0752,9.93051,9.98009,18350.905193915,0
+ITRN.US,D,20130304,000000,10.208,10.208,10.0831,10.1129,108823.98564767,0
+ITRN.US,D,20130305,000000,10.3061,10.3061,10.1426,10.2407,87396.602203558,0
+ITRN.US,D,20130306,000000,10.2407,10.2992,10.1842,10.2992,38314.211910888,0
+ITRN.US,D,20130307,000000,10.3418,10.3566,10.2744,10.3418,42917.325645679,0
+ITRN.US,D,20130308,000000,10.32,10.439,10.2922,10.4191,52295.085192182,0
+ITRN.US,D,20130311,000000,10.5311,10.8275,10.5311,10.7749,99265.612914287,0
+ITRN.US,D,20130312,000000,10.7819,10.7819,10.6352,10.7145,49130.822879094,0
+ITRN.US,D,20130313,000000,10.764,10.8007,10.657,10.8007,100058.69651699,0
+ITRN.US,D,20130314,000000,10.7689,10.8691,10.7491,10.7551,30609.394620476,0
+ITRN.US,D,20130315,000000,10.7551,10.9523,10.7204,10.8076,39430.179423094,0
+ITRN.US,D,20130318,000000,10.9662,10.9979,10.7491,10.7977,81224.474471047,0
+ITRN.US,D,20130319,000000,10.8353,10.8759,10.2496,10.4122,324789.93357695,0
+ITRN.US,D,20130320,000000,10.6292,10.6401,10.438,10.5668,57432.97540208,0
+ITRN.US,D,20130321,000000,10.4468,10.653,10.3388,10.5519,35991.465786932,0
+ITRN.US,D,20130322,000000,10.6153,10.6292,10.4042,10.6153,26218.173451294,0
+ITRN.US,D,20130325,000000,10.7065,10.9007,10.6679,10.7402,75046.292665233,0
+ITRN.US,D,20130326,000000,10.8007,10.8829,10.8007,10.8285,15032.264011599,0
+ITRN.US,D,20130327,000000,10.8353,10.9147,10.8353,10.8453,21441.509615148,0
+ITRN.US,D,20130328,000000,10.6877,10.6877,10.4508,10.546,18153.138799347,0
+ITRN.US,D,20130401,000000,10.546,10.6252,10.4191,10.5054,74139.190681986,0
+ITRN.US,D,20130402,000000,10.5004,10.5311,10.3388,10.3864,11995.137237877,0
+ITRN.US,D,20130403,000000,10.8215,10.8353,10.6599,10.7541,61044.230127379,0
+ITRN.US,D,20130404,000000,10.6797,10.6797,10.4706,10.5182,11106.197474538,0
+ITRN.US,D,20130405,000000,10.5668,10.6014,10.5004,10.5004,6919.8057854438,0
+ITRN.US,D,20130408,000000,10.4191,10.5004,10.4191,10.4637,1931.2493836891,0
+ITRN.US,D,20130409,000000,10.4637,10.4637,10.2704,10.3864,26334.20985627,0
+ITRN.US,D,20130410,000000,10.6292,10.6322,10.6014,10.6292,24101.265819643,0
+ITRN.US,D,20130411,000000,10.6738,10.7887,10.6292,10.7194,31915.056429511,0
+ITRN.US,D,20130412,000000,10.7541,10.7541,10.5668,10.5668,16182.537939188,0
+ITRN.US,D,20130415,000000,10.6292,10.6292,10.5004,10.6153,10101.221306223,0
+ITRN.US,D,20130416,000000,10.6599,10.7491,10.6223,10.6679,10630.952720244,0
+ITRN.US,D,20130417,000000,10.6877,10.6877,10.5242,10.5816,6348.704870518,0
+ITRN.US,D,20130418,000000,10.3794,10.5122,10.2912,10.2912,6138.8303293439,0
+ITRN.US,D,20130419,000000,10.3656,10.3656,10.1377,10.3319,19612.170465394,0
+ITRN.US,D,20130422,000000,10.3992,10.4122,10.3527,10.3992,9566.4448311159,0
+ITRN.US,D,20130423,000000,10.4934,10.6877,10.4934,10.6401,18091.589054099,0
+ITRN.US,D,20130424,000000,10.7145,10.7541,10.6797,10.7491,13172.65449533,0
+ITRN.US,D,20130425,000000,10.8007,10.8353,10.538,10.6599,26852.842135902,0
+ITRN.US,D,20130426,000000,10.6738,10.7541,10.6599,10.6797,37763.291240306,0
+ITRN.US,D,20130429,000000,10.7402,10.7541,10.7343,10.7511,37049.919602757,0
+ITRN.US,D,20130430,000000,10.7402,10.763,10.6996,10.7541,32587.058566155,0
+ITRN.US,D,20130501,000000,10.7541,10.7679,10.6877,10.7679,158278.70144848,0
+ITRN.US,D,20130502,000000,10.8829,10.8829,10.7065,10.7819,23021.622747257,0
+ITRN.US,D,20130503,000000,10.7887,10.8759,10.6936,10.7343,70719.648277951,0
+ITRN.US,D,20130506,000000,10.7977,10.8909,10.7491,10.8285,40072.920205439,0
+ITRN.US,D,20130507,000000,10.9563,11.0841,10.9265,11.0306,69715.681121853,0
+ITRN.US,D,20130508,000000,11.1039,11.1772,11.0306,11.1108,38785.420616313,0
+ITRN.US,D,20130509,000000,11.1446,11.1446,10.9711,10.9711,8421.2159646128,0
+ITRN.US,D,20130510,000000,11.0722,11.0841,10.9483,10.9959,17325.748781257,0
+ITRN.US,D,20130513,000000,11.091,11.2664,11.091,11.206,29969.680874781,0
+ITRN.US,D,20130514,000000,10.9959,11.1248,10.9959,11.0722,6308.3443818307,0
+ITRN.US,D,20130515,000000,11.0108,11.1307,10.9483,11.0137,34672.686819074,0
+ITRN.US,D,20130516,000000,11.1574,11.206,11.1049,11.1515,25032.584096103,0
+ITRN.US,D,20130517,000000,11.1515,11.1704,11.0365,11.0365,15327.904591234,0
+ITRN.US,D,20130520,000000,11.2724,11.4181,11.2724,11.4112,23138.66816445,0
+ITRN.US,D,20130521,000000,11.4112,11.4389,11.319,11.4389,12344.255465022,0
+ITRN.US,D,20130522,000000,11.3388,11.4825,11.2398,11.2724,30386.402920479,0
+ITRN.US,D,20130523,000000,11.2853,11.3874,11.091,11.3616,33197.510957552,0
+ITRN.US,D,20130524,000000,11.3993,11.3993,11.2724,11.324,19346.800252275,0
+ITRN.US,D,20130528,000000,11.4538,11.4617,11.2784,11.318,18948.240426487,0
+ITRN.US,D,20130529,000000,11.4052,11.5013,11.324,11.4617,47884.692790873,0
+ITRN.US,D,20130530,000000,11.5271,11.54,11.4617,11.5013,15467.148277204,0
+ITRN.US,D,20130531,000000,11.4895,11.4895,11.3537,11.3874,8440.3871967392,0
+ITRN.US,D,20130603,000000,11.324,11.324,11.1386,11.1704,17031.117213839,0
+ITRN.US,D,20130604,000000,11.1772,11.206,10.985,11.1108,35505.12189825,0
+ITRN.US,D,20130605,000000,11.0574,11.2208,10.9711,11.1248,54874.120419303,0
+ITRN.US,D,20130606,000000,11.1574,11.1574,10.9811,11.0365,42109.106859715,0
+ITRN.US,D,20130607,000000,11.0841,11.2466,11.0841,11.2466,18679.843176716,0
+ITRN.US,D,20130610,000000,11.3061,11.4181,11.2912,11.3061,10279.816468665,0
+ITRN.US,D,20130611,000000,11.2784,11.3537,11.091,11.3318,14462.17210889,0
+ITRN.US,D,20130612,000000,11.3686,11.3874,11.1902,11.2526,12897.194160038,0
+ITRN.US,D,20130613,000000,11.1307,11.3616,11.1307,11.312,16693.098121083,0
+ITRN.US,D,20130614,000000,11.312,11.3388,11.1704,11.2466,8873.2534379109,0
+ITRN.US,D,20130617,000000,11.2616,11.4052,11.206,11.2644,24592.654769411,0
+ITRN.US,D,20130618,000000,11.4181,11.4181,11.2784,11.2784,31974.588150325,0
+ITRN.US,D,20130619,000000,11.2664,11.3061,11.1515,11.1515,10299.996713009,0
+ITRN.US,D,20130620,000000,11.1574,11.4112,11.1574,11.1614,12095.029447378,0
+ITRN.US,D,20130621,000000,11.211,11.2724,11.0574,11.2526,24576.510573936,0
+ITRN.US,D,20130624,000000,10.9939,11.1762,10.9127,11.0276,29852.635457588,0
+ITRN.US,D,20130625,000000,11.1505,11.2853,10.9384,11.1564,29651.842026369,0
+ITRN.US,D,20130626,000000,11.1614,11.3398,10.984,11.2248,38609.852490524,0
+ITRN.US,D,20130627,000000,11.2912,11.4191,11.2179,11.3626,51125.640032466,0
+ITRN.US,D,20130628,000000,11.2616,11.4548,11.2616,11.433,16255.186818825,0
+ITRN.US,D,20130701,000000,11.4548,11.4766,11.2338,11.4012,39896.343067432,0
+ITRN.US,D,20130702,000000,11.3546,11.3546,11.0841,11.1099,20149.973977153,0
+ITRN.US,D,20130703,000000,11.199,11.3468,11.199,11.2664,31497.325371597,0
+ITRN.US,D,20130705,000000,11.2248,11.2912,11.2248,11.2338,15676.013806161,0
+ITRN.US,D,20130708,000000,11.1892,11.2724,11.1297,11.1762,13653.953322926,0
+ITRN.US,D,20130709,000000,11.1178,11.319,11.0841,11.2912,32190.516764802,0
+ITRN.US,D,20130710,000000,11.319,11.3963,11.2526,11.3061,78710.016025827,0
+ITRN.US,D,20130711,000000,11.2912,11.5767,11.2912,11.5767,23816.724374397,0
+ITRN.US,D,20130712,000000,11.5221,11.5569,11.426,11.5162,78234.771271533,0
+ITRN.US,D,20130715,000000,11.4488,11.5915,11.4488,11.5767,46444.832356952,0
+ITRN.US,D,20130716,000000,11.5846,11.5915,11.5043,11.5687,18804.960691647,0
+ITRN.US,D,20130717,000000,11.6183,11.7402,11.6083,11.6639,58057.553964516,0
+ITRN.US,D,20130718,000000,11.8125,11.8621,11.7125,11.7471,66968.140854463,0
+ITRN.US,D,20130719,000000,11.762,11.8621,11.542,11.6381,86418.869365108,0
+ITRN.US,D,20130722,000000,11.7739,11.7739,11.651,11.7135,84801.422780963,0
+ITRN.US,D,20130723,000000,11.7135,11.7363,11.6579,11.7135,26125.344327313,0
+ITRN.US,D,20130724,000000,11.7551,11.8433,11.6927,11.7392,42376.495097269,0
+ITRN.US,D,20130725,000000,11.7253,11.9702,11.6579,11.8125,323298.61351996,0
+ITRN.US,D,20130726,000000,11.8968,12.0702,11.8968,12.0286,70969.883307812,0
+ITRN.US,D,20130729,000000,12.0642,12.1644,11.976,12.093,102602.41631651,0
+ITRN.US,D,20130730,000000,12.1644,12.1842,12.086,12.093,41511.771627143,0
+ITRN.US,D,20130731,000000,12.1802,12.204,12.1148,12.1346,41861.898866506,0
+ITRN.US,D,20130801,000000,12.2218,12.2218,12.0702,12.093,172432.1158189,0
+ITRN.US,D,20130802,000000,12.1346,12.1466,12.0642,12.104,39240.485126263,0
+ITRN.US,D,20130805,000000,12.3993,12.541,12.3993,12.4359,90493.260698095,0
+ITRN.US,D,20130806,000000,12.3844,12.4111,12.2218,12.2218,20371.956664933,0
+ITRN.US,D,20130807,000000,12.3557,12.5241,12.315,12.3427,24873.160165789,0
+ITRN.US,D,20130808,000000,12.3427,12.4587,12.1059,12.1148,42708.460116722,0
+ITRN.US,D,20130809,000000,12.1802,12.3299,12.1148,12.2218,27205.996411916,0
+ITRN.US,D,20130812,000000,12.2625,12.3715,12.208,12.2437,14191.756834685,0
+ITRN.US,D,20130813,000000,12.4359,12.6123,12.4359,12.5806,58697.267710211,0
+ITRN.US,D,20130814,000000,12.7025,12.7204,12.5331,12.6084,46097.732154241,0
+ITRN.US,D,20130815,000000,12.6351,12.6946,12.3358,12.3923,46227.894730259,0
+ITRN.US,D,20130816,000000,12.3923,12.5935,12.3437,12.4359,20282.154577604,0
+ITRN.US,D,20130819,000000,12.6411,12.6748,12.5143,12.5331,38169.923163831,0
+ITRN.US,D,20130820,000000,12.5727,12.6351,12.5063,12.5063,37687.615324018,0
+ITRN.US,D,20130821,000000,12.4785,12.5261,12.2952,12.3635,30702.223744457,0
+ITRN.US,D,20130822,000000,12.3497,12.6748,12.2635,12.3091,16674.935901173,0
+ITRN.US,D,20130823,000000,12.3091,12.5588,12.2357,12.3844,37172.010081037,0
+ITRN.US,D,20130826,000000,12.3923,12.5013,12.2962,12.3635,17459.947406142,0
+ITRN.US,D,20130827,000000,12.2833,12.2833,11.9988,11.9988,31959.452967068,0
+ITRN.US,D,20130828,000000,12.0256,12.2555,12.0128,12.1346,12022.380567741,0
+ITRN.US,D,20130829,000000,12.2684,12.4507,12.2684,12.4449,29563.048951257,0
+ITRN.US,D,20130830,000000,12.3021,12.5588,12.3021,12.5331,9233.4707994454,0
+ITRN.US,D,20130903,000000,12.5519,12.5519,12.2883,12.4151,51626.11009219,0
+ITRN.US,D,20130904,000000,12.541,12.6421,12.4507,12.4677,45217.873500858,0
+ITRN.US,D,20130905,000000,12.6292,12.6421,12.4289,12.5341,14086.819564098,0
+ITRN.US,D,20130906,000000,12.5201,12.5201,12.2,12.315,15469.166301639,0
+ITRN.US,D,20130909,000000,12.3993,12.6005,12.3358,12.4875,22481.801211064,0
+ITRN.US,D,20130910,000000,12.541,12.5578,12.4507,12.5063,28864.812496966,0
+ITRN.US,D,20130911,000000,12.4587,12.6272,12.4587,12.5063,144977.90240157,0
+ITRN.US,D,20130912,000000,12.4785,12.541,12.4507,12.4507,18520.419246402,0
+ITRN.US,D,20130913,000000,12.4954,12.6579,12.4299,12.648,11115.278584492,0
+ITRN.US,D,20130916,000000,12.6242,12.7927,12.5737,12.6242,76695.018628111,0
+ITRN.US,D,20130917,000000,12.753,12.76,12.4151,12.5875,51860.200926576,0
+ITRN.US,D,20130918,000000,12.5816,12.6579,12.3497,12.4726,10612.790500336,0
+ITRN.US,D,20130919,000000,12.3209,12.6421,12.3209,12.6371,14405.667424728,0
+ITRN.US,D,20130920,000000,12.6242,12.6847,12.5529,12.648,14125.16202835,0
+ITRN.US,D,20130923,000000,12.6242,12.6579,12.4687,12.6103,28392.594779324,0
+ITRN.US,D,20130924,000000,12.6579,12.7055,12.5013,12.5816,52087.228675442,0
+ITRN.US,D,20130925,000000,12.5945,12.6421,12.5875,12.5875,30110.942585187,0
+ITRN.US,D,20130926,000000,12.6103,12.6847,12.5875,12.6242,148209.7685332,0
+ITRN.US,D,20130927,000000,12.5449,12.6579,12.4885,12.6242,16663.836766785,0
+ITRN.US,D,20130930,000000,12.5737,12.6906,12.5211,12.6242,49548.553937008,0
+ITRN.US,D,20131001,000000,12.6292,12.6906,12.541,12.5875,8266.8370953837,0
+ITRN.US,D,20131002,000000,12.4795,12.4795,12.205,12.314,75641.609873372,0
+ITRN.US,D,20131003,000000,12.3626,12.3993,12.1316,12.2337,18836.24007038,0
+ITRN.US,D,20131004,000000,12.2258,12.4726,12.1495,12.3547,6774.5080261694,0
+ITRN.US,D,20131007,000000,12.4587,12.6886,12.4231,12.4449,27554.105626845,0
+ITRN.US,D,20131008,000000,12.4726,12.5657,12.2496,12.2496,31571.992275669,0
+ITRN.US,D,20131009,000000,12.3417,12.6847,12.3417,12.6242,34790.741248484,0
+ITRN.US,D,20131010,000000,12.5816,12.6014,12.3834,12.4885,19002.727086215,0
+ITRN.US,D,20131011,000000,12.5341,12.5519,12.3993,12.3993,50720.017121159,0
+ITRN.US,D,20131014,000000,12.3834,12.6421,12.3834,12.6103,19733.251931456,0
+ITRN.US,D,20131015,000000,12.648,12.6698,12.5598,12.6421,14910.173533319,0
+ITRN.US,D,20131016,000000,12.6629,12.7402,12.5013,12.5875,37855.11135207,0
+ITRN.US,D,20131017,000000,12.6242,12.6778,12.541,12.6371,12275.642634253,0
+ITRN.US,D,20131018,000000,12.6242,12.6242,12.5875,12.6242,6899.6255411002,0
+ITRN.US,D,20131021,000000,13.1495,13.2645,13.0742,13.1723,53202.18717543,0
+ITRN.US,D,20131022,000000,13.2585,13.2873,13.0444,13.0593,58002.058292571,0
+ITRN.US,D,20131023,000000,12.9998,12.9998,12.8086,12.8086,78632.322085103,0
+ITRN.US,D,20131024,000000,12.7263,12.7263,12.4885,12.5152,32323.706377471,0
+ITRN.US,D,20131025,000000,12.5449,12.7402,12.541,12.6906,41072.851312668,0
+ITRN.US,D,20131028,000000,12.753,12.8086,12.5875,12.6579,92522.38426685,0
+ITRN.US,D,20131029,000000,12.6906,12.7263,12.541,12.5657,105527.54273413,0
+ITRN.US,D,20131030,000000,12.5519,12.6103,12.5449,12.5737,18122.868432832,0
+ITRN.US,D,20131031,000000,12.6103,12.6103,12.4419,12.5737,13729.629239215,0
+ITRN.US,D,20131101,000000,12.4587,12.6698,12.4101,12.6698,22215.421985727,0
+ITRN.US,D,20131104,000000,12.648,12.6629,12.5449,12.6014,28502.577110997,0
+ITRN.US,D,20131105,000000,12.5737,12.7055,12.541,12.5816,54170.838903926,0
+ITRN.US,D,20131106,000000,12.6014,12.6252,12.5816,12.5915,125224.47022576,0
+ITRN.US,D,20131107,000000,12.5737,12.5875,12.5013,12.541,25170.818769857,0
+ITRN.US,D,20131108,000000,12.4795,12.5519,12.4677,12.5152,26165.704816,0
+ITRN.US,D,20131111,000000,12.4885,12.5737,12.4289,12.5737,30694.151646719,0
+ITRN.US,D,20131112,000000,12.4359,12.4587,12.3695,12.4507,12348.291513891,0
+ITRN.US,D,20131113,000000,12.6579,12.76,12.6579,12.7263,277711.44154761,0
+ITRN.US,D,20131114,000000,12.6778,12.9998,12.6778,12.9998,52995.339670907,0
+ITRN.US,D,20131115,000000,12.9919,13.1168,12.9314,13.1168,382950.40678762,0
+ITRN.US,D,20131118,000000,13.5598,13.9641,13.5261,13.9641,155955.95532452,0
+ITRN.US,D,20131119,000000,14.1951,14.312,13.7184,13.8878,117077.70558422,0
+ITRN.US,D,20131120,000000,13.7719,13.9384,13.5538,13.8145,33675.782748497,0
+ITRN.US,D,20131121,000000,13.9087,13.9919,13.7868,13.7937,22362.737769436,0
+ITRN.US,D,20131122,000000,13.8244,14.0127,13.7937,13.9433,13592.403577678,0
+ITRN.US,D,20131125,000000,14.0445,14.0513,13.6648,13.6836,73083.763902812,0
+ITRN.US,D,20131126,000000,13.6342,13.8452,13.6153,13.6768,23095.280639111,0
+ITRN.US,D,20131127,000000,13.5935,13.874,13.538,13.649,144707.48712736,0
+ITRN.US,D,20131129,000000,13.5876,13.6222,13.5261,13.5658,9492.7869392615,0
+ITRN.US,D,20131202,000000,13.6768,13.6836,13.5736,13.5736,24409.014545884,0
+ITRN.US,D,20131203,000000,13.5658,13.764,13.5112,13.6084,23095.280639111,0
+ITRN.US,D,20131204,000000,13.5112,13.6014,13.3547,13.5112,32629.437079278,0
+ITRN.US,D,20131205,000000,13.6342,13.757,13.6342,13.7312,20670.624281219,0
+ITRN.US,D,20131206,000000,13.7422,13.8541,13.6648,13.8541,52475.698379058,0
+ITRN.US,D,20131209,000000,13.9176,14.4974,13.9176,14.431,38878.249740294,0
+ITRN.US,D,20131210,000000,14.4388,14.538,14.1405,14.2694,28062.647784305,0
+ITRN.US,D,20131211,000000,14.312,14.538,14.0861,14.092,24848.943872576,0
+ITRN.US,D,20131212,000000,14.092,14.1079,13.7035,13.8541,165456.81436152,0
+ITRN.US,D,20131213,000000,13.751,14.0663,13.7382,13.9027,52766.293897607,0
+ITRN.US,D,20131216,000000,13.9305,14.0237,13.8541,13.9572,40781.246781902,0
+ITRN.US,D,20131217,000000,13.874,14.0237,13.8541,13.9701,35658.491755262,0
+ITRN.US,D,20131218,000000,14.0237,14.4062,13.8958,14.2456,49322.535200359,0
+ITRN.US,D,20131219,000000,14.4042,14.4518,14.1623,14.2159,26386.678491564,0
+ITRN.US,D,20131220,000000,14.6182,14.6182,14.1395,14.2456,42977.86637871,0
+ITRN.US,D,20131223,000000,14.202,14.4468,14.1395,14.3259,155411.08872724,0
+ITRN.US,D,20131224,000000,14.3259,14.7055,14.3259,14.4388,21796.681915596,0
+ITRN.US,D,20131226,000000,14.5479,14.6044,14.4112,14.5112,9857.0403496648,0
+ITRN.US,D,20131227,000000,14.5608,14.8225,14.2922,14.4874,11740.866159146,0
+ITRN.US,D,20131230,000000,14.6837,14.9503,14.6381,14.8175,26736.805730926,0
+ITRN.US,D,20131231,000000,15.0405,15.089,14.6589,14.9295,18057.282638714,0
+ITRN.US,D,20140102,000000,15.203,15.2644,15.0781,15.1742,48485.055060097,0
+ITRN.US,D,20140103,000000,15.1782,15.5529,15.1188,15.2148,20844.174382575,0
+ITRN.US,D,20140106,000000,15.3606,15.6441,15.2872,15.5657,28269.495288828,0
+ITRN.US,D,20140107,000000,15.5815,15.8412,15.5191,15.7223,30589.214376132,0
+ITRN.US,D,20140108,000000,15.7609,15.7609,15.536,15.536,35515.212020422,0
+ITRN.US,D,20140109,000000,15.5479,15.754,15.5191,15.5657,27687.295239513,0
+ITRN.US,D,20140110,000000,15.536,15.7749,15.426,15.5905,39869.099737568,0
+ITRN.US,D,20140113,000000,15.5657,15.5657,15.2793,15.3258,145261.43483459,0
+ITRN.US,D,20140114,000000,15.4626,15.5191,15.3834,15.5063,62623.334247272,0
+ITRN.US,D,20140115,000000,15.6261,15.7223,15.5132,15.5479,38434.284364734,0
+ITRN.US,D,20140116,000000,15.6925,15.8105,15.5191,15.5529,24499.825645431,0
+ITRN.US,D,20140117,000000,15.7342,15.754,15.6113,15.6599,17105.78411791,0
+ITRN.US,D,20140121,000000,15.4508,15.7065,15.1772,15.2446,86113.138663301,0
+ITRN.US,D,20140122,000000,15.2148,15.4626,15.1772,15.2952,31024.098641738,0
+ITRN.US,D,20140123,000000,15.5191,15.6033,15.4557,15.5657,18123.877445048,0
+ITRN.US,D,20140124,000000,15.4993,15.6301,14.7679,14.9959,34795.78630957,0
+ITRN.US,D,20140127,000000,15.0722,15.1286,14.5608,14.8918,49431.508519815,0
+ITRN.US,D,20140128,000000,14.8709,15.1842,14.8225,15.1772,19862.405495256,0
+ITRN.US,D,20140129,000000,15.1049,15.6669,15.0405,15.1118,26819.544732735,0
+ITRN.US,D,20140130,000000,15.1416,15.3467,15.1108,15.203,52149.787432908,0
+ITRN.US,D,20140131,000000,15.0593,15.3467,14.9423,15.308,13189.807703021,0
+ITRN.US,D,20140203,000000,15.1882,15.313,14.983,15.1346,95565.565113875,0
+ITRN.US,D,20140204,000000,15.1049,15.1554,14.9731,15.1494,19945.144497065,0
+ITRN.US,D,20140205,000000,15.0315,15.1772,14.8541,15.0662,20538.443680769,0
+ITRN.US,D,20140206,000000,14.9621,14.9621,14.5895,14.7283,32465.977100093,0
+ITRN.US,D,20140207,000000,14.8085,14.9344,14.6589,14.9344,49437.562593118,0
+ITRN.US,D,20140210,000000,15.0058,15.2366,14.9671,15.1772,63268.093054051,0
+ITRN.US,D,20140211,000000,15.1882,15.2366,15.1366,15.2208,41327.122391399,0
+ITRN.US,D,20140212,000000,15.1772,15.2446,15.1346,15.2446,145546.98529205,0
+ITRN.US,D,20140213,000000,15.2148,15.2366,15.1693,15.2366,71342.208815954,0
+ITRN.US,D,20140214,000000,15.2446,15.2446,15.1346,15.2208,17455.911357273,0
+ITRN.US,D,20140218,000000,15.196,15.211,15.1346,15.196,39418.071276487,0
+ITRN.US,D,20140219,000000,15.1188,15.1693,14.9959,15.0058,41921.430587319,0
+ITRN.US,D,20140220,000000,15.1286,15.3467,14.8849,15.196,72580.266806437,0
+ITRN.US,D,20140221,000000,15.3258,15.4993,15.2456,15.2724,26092.046924146,0
+ITRN.US,D,20140224,000000,15.2446,15.4993,15.1842,15.1842,30116.996658491,0
+ITRN.US,D,20140225,000000,15.1772,15.3536,15.1772,15.1842,18388.238645951,0
+ITRN.US,D,20140226,000000,15.1772,15.3675,15.1554,15.1772,50833.026489483,0
+ITRN.US,D,20140227,000000,15.319,15.3893,15.1445,15.1842,26604.625130475,0
+ITRN.US,D,20140228,000000,15.196,15.5597,15.1772,15.1882,9998.3020600704,0
+ITRN.US,D,20140303,000000,15.211,15.2784,15.1494,15.1842,53391.881472261,0
+ITRN.US,D,20140304,000000,15.2446,15.5657,15.2288,15.2446,28380.486632718,0
+ITRN.US,D,20140305,000000,15.2644,15.3834,15.1772,15.2872,27536.952419153,0
+ITRN.US,D,20140306,000000,15.6441,16.6509,15.4696,16.6232,61571.943516966,0
+ITRN.US,D,20140307,000000,16.762,16.8294,16.3963,16.5637,37135.685641219,0
+ITRN.US,D,20140310,000000,16.5756,16.7748,16.5637,16.6718,20505.146277601,0
+ITRN.US,D,20140311,000000,16.6163,17.1564,16.5905,17.086,19764.531310189,0
+ITRN.US,D,20140312,000000,17.0315,17.0523,16.8362,16.8442,24147.680381633,0
+ITRN.US,D,20140313,000000,16.867,16.867,16.5637,16.5915,98037.645045974,0
+ITRN.US,D,20140314,000000,16.6856,16.7203,16.5558,16.5835,15764.806881274,0
+ITRN.US,D,20140317,000000,16.7144,16.7282,16.5835,16.6797,63591.985975768,0
+ITRN.US,D,20140318,000000,16.8194,16.9542,16.762,16.7718,50550.503068671,0
+ITRN.US,D,20140319,000000,16.9046,16.976,16.7748,16.8798,43261.398811739,0
+ITRN.US,D,20140320,000000,16.8978,17.085,16.8978,16.9988,15358.174957749,0
+ITRN.US,D,20140321,000000,17.1217,17.2793,16.9918,17.0374,43794.157262412,0
+ITRN.US,D,20140324,000000,17.2427,17.5558,17.2427,17.3873,36892.513696877,0
+ITRN.US,D,20140325,000000,17.6122,17.8432,17.5478,17.7659,50460.700981342,0
+ITRN.US,D,20140326,000000,17.6975,17.865,17.652,17.7956,47105.735359208,0
+ITRN.US,D,20140327,000000,17.8016,17.8016,17.4646,17.5647,65085.324057199,0
+ITRN.US,D,20140328,000000,17.638,17.645,17.5132,17.5924,18673.789103414,0
+ITRN.US,D,20140331,000000,17.5836,17.5836,17.4745,17.4745,38172.950200482,0
+ITRN.US,D,20140401,000000,17.535,17.7867,17.5191,17.7867,37711.831617231,0
+ITRN.US,D,20140402,000000,17.7867,17.9562,17.7788,17.8422,24585.591683891,0
+ITRN.US,D,20140403,000000,17.865,18.0177,17.8353,17.9353,22267.89062102,0
+ITRN.US,D,20140404,000000,17.9205,17.9988,17.7262,17.762,13696.331836048,0
+ITRN.US,D,20140407,000000,17.7788,18.0245,17.7788,17.87,31305.613050332,0
+ITRN.US,D,20140408,000000,17.9205,17.9929,17.8362,17.9512,20575.777132804,0
+ITRN.US,D,20140409,000000,18.0761,18.0761,17.977,18.0047,96474.685121558,0
+ITRN.US,D,20140410,000000,18.0177,18.0177,17.4646,17.4646,70326.13351325,0
+ITRN.US,D,20140411,000000,17.4567,17.5836,17.2189,17.2427,42660.027530297,0
+ITRN.US,D,20140414,000000,17.3031,17.3695,16.2258,16.4567,78943.097847996,0
+ITRN.US,D,20140415,000000,16.4715,16.6817,16.2892,16.6371,74363.1913942,0
+ITRN.US,D,20140416,000000,16.6371,16.6817,16.4111,16.4567,50644.341204869,0
+ITRN.US,D,20140417,000000,16.2585,16.4567,16.2406,16.4111,33305.47526479,0
+ITRN.US,D,20140421,000000,16.4181,16.4419,16.2803,16.4259,17405.460746414,0
+ITRN.US,D,20140422,000000,16.7708,17.0583,16.7035,16.8482,20467.812825566,0
+ITRN.US,D,20140423,000000,17.0523,17.1217,16.9482,17.1088,11725.730975889,0
+ITRN.US,D,20140424,000000,16.9542,17.0583,16.8224,16.8482,9637.0756863188,0
+ITRN.US,D,20140425,000000,16.864,17.0523,16.7758,16.9106,10050.770695364,0
+ITRN.US,D,20140428,000000,17.1861,17.2277,16.8402,17.0097,30076.636169804,0
+ITRN.US,D,20140429,000000,16.9542,17.0097,16.7451,16.8244,15138.210294403,0
+ITRN.US,D,20140430,000000,16.758,16.8482,16.6955,16.6955,4750.4295184995,0
+ITRN.US,D,20140501,000000,16.6955,16.8164,16.6737,16.6737,6151.9474881673,0
+ITRN.US,D,20140502,000000,16.7451,16.8214,16.5905,16.6321,7592.8169343052,0
+ITRN.US,D,20140505,000000,16.5122,16.6321,16.4923,16.5964,26394.750589301,0
+ITRN.US,D,20140506,000000,16.5389,16.5637,16.4111,16.4487,19215.628664041,0
+ITRN.US,D,20140507,000000,16.3219,16.3219,16.195,16.2476,10818.62899264,0
+ITRN.US,D,20140508,000000,16.2664,16.2664,15.8878,15.9602,27466.32156395,0
+ITRN.US,D,20140509,000000,15.8531,16.0999,15.7639,16.0572,19233.79088395,0
+ITRN.US,D,20140512,000000,16.3189,16.87,16.3189,16.7094,41568.276311305,0
+ITRN.US,D,20140513,000000,16.6658,16.9542,16.6658,16.8342,18833.213033729,0
+ITRN.US,D,20140514,000000,16.9106,17.1703,16.6569,16.975,15650.788500732,0
+ITRN.US,D,20140515,000000,17.4151,17.6321,16.1286,16.9482,38079.112064285,0
+ITRN.US,D,20140516,000000,16.7174,17.2277,16.4567,17.2277,9711.7425903903,0
+ITRN.US,D,20140519,000000,17.1088,17.2099,16.9602,17.2039,19955.234619236,0
+ITRN.US,D,20140520,000000,16.9542,17.1505,16.872,17.1505,8468.6395388204,0
+ITRN.US,D,20140521,000000,17.1583,17.1583,16.86,16.9106,8161.8998247966,0
+ITRN.US,D,20140522,000000,16.864,16.864,16.533,16.5637,14839.542678117,0
+ITRN.US,D,20140523,000000,16.533,16.5964,16.4061,16.5181,7745.1777790999,0
+ITRN.US,D,20140527,000000,16.6371,16.8164,16.6371,16.8006,29567.085000125,0
+ITRN.US,D,20140528,000000,16.8164,17.1217,16.8164,16.9026,11478.522982678,0
+ITRN.US,D,20140529,000000,16.8164,17.0097,16.758,16.8858,13545.989015688,0
+ITRN.US,D,20140530,000000,16.9106,17.1009,16.4419,16.4419,53481.68355959,0
+ITRN.US,D,20140602,000000,16.4339,16.6737,16.0008,16.3725,60325.813428745,0
+ITRN.US,D,20140603,000000,16.3447,16.8948,16.2912,16.5261,10258.627212104,0
+ITRN.US,D,20140604,000000,16.5835,16.6321,16.3189,16.4567,19885.612776251,0
+ITRN.US,D,20140605,000000,16.2803,16.4855,15.9443,16.4735,18252.02199663,0
+ITRN.US,D,20140606,000000,16.1336,16.4855,16.1336,16.4855,11478.522982678,0
+ITRN.US,D,20140609,000000,16.4855,16.5548,16.1564,16.3021,35036.940229477,0
+ITRN.US,D,20140610,000000,16.2585,16.3665,16.0068,16.0999,32972.50123312,0
+ITRN.US,D,20140611,000000,16.876,16.982,16.758,16.7649,31609.325727705,0
+ITRN.US,D,20140612,000000,16.9264,16.9909,16.7758,16.8838,7230.5815483363,0
+ITRN.US,D,20140613,000000,16.9176,16.9909,16.8164,16.8958,8340.4949872381,0
+ITRN.US,D,20140616,000000,17.1811,17.2981,17.0602,17.2227,16005.96080118,0
+ITRN.US,D,20140617,000000,17.2297,17.3665,17.1237,17.1435,10325.222018438,0
+ITRN.US,D,20140618,000000,17.2615,17.2654,16.9264,17.0741,18399.33778034,0
+ITRN.US,D,20140619,000000,17.3665,17.4616,17.2713,17.3338,17939.228209304,0
+ITRN.US,D,20140620,000000,17.425,17.425,17.3209,17.425,5286.2150058239,0
+ITRN.US,D,20140623,000000,17.4507,17.5003,17.4051,17.4418,6427.4078234583,0
+ITRN.US,D,20140624,000000,17.3507,17.5241,17.2793,17.3279,7626.1143374722,0
+ITRN.US,D,20140625,000000,16.9671,17.1613,16.7352,17.088,15147.291404357,0
+ITRN.US,D,20140626,000000,16.876,16.9918,16.7441,16.7441,9640.1027229703,0
+ITRN.US,D,20140627,000000,16.7213,16.9423,16.6628,16.8838,3282.3167424976,0
+ITRN.US,D,20140630,000000,16.8838,17.2377,16.8838,17.1931,15009.056730604,0
+ITRN.US,D,20140701,000000,17.0246,17.2139,16.9542,17.1931,9284.9304225218,0
+ITRN.US,D,20140702,000000,17.0602,17.4051,17.0602,17.2654,20816.931052711,0
+ITRN.US,D,20140703,000000,17.2227,17.2793,17.0602,17.2535,9717.7966636934,0
+ITRN.US,D,20140707,000000,16.9106,17.0474,16.8482,16.9106,12405.805210271,0
+ITRN.US,D,20140708,000000,16.5221,16.5875,16.4012,16.5429,18909.897962235,0
+ITRN.US,D,20140709,000000,16.6351,16.8551,16.6311,16.7906,4957.2770230221,0
+ITRN.US,D,20140710,000000,16.6628,16.872,16.6301,16.8551,12173.732400318,0
+ITRN.US,D,20140711,000000,16.8898,16.9671,16.872,16.8828,14103.97277179,0
+ITRN.US,D,20140714,000000,16.876,16.9354,16.8224,16.9026,21329.50925904,0
+ITRN.US,D,20140715,000000,17.1029,17.2654,17.0543,17.1811,5513.2427546902,0
+ITRN.US,D,20140716,000000,17.0672,17.2,16.9612,17.2,8905.5418288608,0
+ITRN.US,D,20140717,000000,17.2297,17.2297,16.983,17.0166,3826.1743275595,0
+ITRN.US,D,20140718,000000,17.0097,17.1029,16.8402,17.0166,6070.2174985754,0
+ITRN.US,D,20140721,000000,16.9354,17.0602,16.864,17.0394,6014.7218266303,0
+ITRN.US,D,20140722,000000,16.9026,17.0315,16.7906,16.7996,5329.6025311628,0
+ITRN.US,D,20140723,000000,16.8551,16.9354,16.6222,16.6351,13448.114830621,0
+ITRN.US,D,20140724,000000,16.7748,16.9423,16.752,16.9423,8837.9380103095,0
+ITRN.US,D,20140725,000000,16.6301,17.0543,16.5945,16.864,9029.6503315744,0
+ITRN.US,D,20140728,000000,16.9482,16.9482,16.7996,16.8482,9284.9304225218,0
+ITRN.US,D,20140729,000000,16.9026,17.0246,16.8402,16.8402,8326.3688161975,0
+ITRN.US,D,20140730,000000,16.752,16.9176,16.6301,16.6301,14689.199857757,0
+ITRN.US,D,20140731,000000,16.5945,16.5945,16.2426,16.2971,18093.607078533,0
+ITRN.US,D,20140801,000000,16.4389,16.7292,16.1009,16.2505,17170.36089981,0
+ITRN.US,D,20140804,000000,16.1286,16.1286,15.9592,15.9592,8578.6218704934,0
+ITRN.US,D,20140805,000000,15.9592,16.1138,15.865,15.8868,12403.787185836,0
+ITRN.US,D,20140806,000000,15.6906,15.6906,15.1534,15.3288,47142.059799027,0
+ITRN.US,D,20140807,000000,15.1614,15.32,15.0444,15.1257,9318.2278256888,0
+ITRN.US,D,20140808,000000,15.0504,15.3506,14.9751,15.1614,26500.696872105,0
+ITRN.US,D,20140811,000000,15.8412,16.0582,14.8303,15.2218,248589.33093526,0
+ITRN.US,D,20140812,000000,15.1485,15.2902,15.0642,15.1098,74068.559826783,0
+ITRN.US,D,20140813,000000,15.1842,15.2812,15.0742,15.2584,43334.047691376,0
+ITRN.US,D,20140814,000000,15.2812,15.3358,15.0087,15.1168,41280.707829407,0
+ITRN.US,D,20140815,000000,15.2664,15.2664,15.0058,15.1614,23862.12992417,0
+ITRN.US,D,20140818,000000,15.0682,15.2456,15.0444,15.0742,21276.031611529,0
+ITRN.US,D,20140819,000000,15.1326,15.196,14.9849,15.0256,23851.030789782,0
+ITRN.US,D,20140820,000000,15.0623,15.1534,15.0187,15.0623,7523.1950913195,0
+ITRN.US,D,20140821,000000,15.1842,15.3576,15.1842,15.2812,12726.671095334,0
+ITRN.US,D,20140822,000000,15.211,15.4329,14.9344,15.424,12392.688051446,0
+ITRN.US,D,20140825,000000,15.1842,15.203,14.8453,15.0742,30471.159946722,0
+ITRN.US,D,20140826,000000,15.1842,15.2972,15.1257,15.2972,23740.039445892,0
+ITRN.US,D,20140827,000000,15.4329,15.5291,15.3358,15.4161,10207.167589027,0
+ITRN.US,D,20140828,000000,15.3576,15.5291,15.2902,15.4161,12022.380567741,0
+ITRN.US,D,20140829,000000,15.2526,15.5132,15.2148,15.4617,8167.9538980997,0
+ITRN.US,D,20140902,000000,15.3942,15.6479,15.3942,15.4993,25879.145346321,0
+ITRN.US,D,20140903,000000,15.4934,15.6153,15.4934,15.5132,22408.14331921,0
+ITRN.US,D,20140904,000000,15.537,15.6331,15.2664,15.5201,16198.682134663,0
+ITRN.US,D,20140905,000000,15.4508,15.5201,15.304,15.3428,17385.28050207,0
+ITRN.US,D,20140908,000000,15.3942,15.6271,15.3636,15.4369,22983.280283004,0
+ITRN.US,D,20140909,000000,15.4934,15.6053,15.3428,15.3576,15571.076535574,0
+ITRN.US,D,20140910,000000,15.5985,15.6549,15.4854,15.537,12877.013915694,0
+ITRN.US,D,20140911,000000,15.4617,15.4993,15.32,15.3576,21800.717964465,0
+ITRN.US,D,20140912,000000,15.5449,15.8809,15.2456,15.3576,11772.145537879,0
+ITRN.US,D,20140915,000000,14.9919,15.0187,14.8631,14.8997,25569.378595645,0
+ITRN.US,D,20140916,000000,14.6866,14.9295,14.4834,14.8839,41064.779214931,0
+ITRN.US,D,20140917,000000,14.7927,14.9621,14.7382,14.8779,16946.360187596,0
+ITRN.US,D,20140918,000000,14.9701,15.2476,14.9701,15.0702,24175.932723715,0
+ITRN.US,D,20140919,000000,14.9919,15.3258,14.6777,15.1049,18498.220977623,0
+ITRN.US,D,20140922,000000,15.3546,15.3616,15.1802,15.2258,14757.812688524,0
+ITRN.US,D,20140923,000000,15.2942,15.2942,15.0702,15.1049,17988.669807946,0
+ITRN.US,D,20140924,000000,15.091,15.2188,15.0771,15.1356,2271.2865008799,0
+ITRN.US,D,20140925,000000,15.198,15.198,15.0365,15.1118,12476.436065473,0
+ITRN.US,D,20140926,000000,15.1286,15.1802,15.1049,15.1049,18209.643483509,0
+ITRN.US,D,20140929,000000,15.0702,15.1911,15.0276,15.0702,98279.807978098,0
+ITRN.US,D,20140930,000000,15.0642,15.1088,15.0365,15.0702,28095.945187473,0
+ITRN.US,D,20141001,000000,15.091,15.2328,15.0325,15.0672,8579.6308827106,0
+ITRN.US,D,20141002,000000,15.2119,15.2119,14.9621,15.0702,10558.303840607,0
+ITRN.US,D,20141003,000000,15.0038,15.2328,14.9761,15.091,73575.15285258,0
+ITRN.US,D,20141006,000000,15.1426,15.2624,14.9621,15.2416,113675.31638788,0
+ITRN.US,D,20141007,000000,15.1188,15.1494,14.9979,15.0454,168058.04785742,0
+ITRN.US,D,20141008,000000,15.0702,15.2188,15.0365,15.1644,28664.019065747,0
+ITRN.US,D,20141009,000000,15.1426,15.3338,15.1049,15.1049,13384.547060938,0
+ITRN.US,D,20141010,000000,15.0702,15.1911,15.0365,15.1188,34908.795677895,0
+ITRN.US,D,20141013,000000,14.9701,15.0365,14.8779,14.9433,112343.4202612,0
+ITRN.US,D,20141014,000000,14.9354,14.9919,14.8293,14.9185,14992.912535128,0
+ITRN.US,D,20141015,000000,14.9572,15.1356,14.8205,14.9761,34087.459733107,0
+ITRN.US,D,20141016,000000,15.0365,15.2188,14.9146,15.1494,29567.085000125,0
+ITRN.US,D,20141017,000000,15.0702,15.307,15.0365,15.1356,14032.33290437,0
+ITRN.US,D,20141020,000000,15.0642,15.0642,14.7927,14.9473,47993.66611033,0
+ITRN.US,D,20141021,000000,14.8908,15.0702,14.8699,14.9433,15179.579795307,0
+ITRN.US,D,20141022,000000,14.8779,14.8908,14.8075,14.8293,6731.1205008305,0
+ITRN.US,D,20141023,000000,14.7779,14.7779,14.5578,14.6311,14099.936722921,0
+ITRN.US,D,20141024,000000,14.6163,14.7779,14.6163,14.6658,8104.3861284172,0
+ITRN.US,D,20141027,000000,14.4934,14.7709,14.4934,14.6658,17768.7051446,0
+ITRN.US,D,20141028,000000,14.6658,14.8075,14.6658,14.8075,18381.17556043,0
+ITRN.US,D,20141029,000000,14.7134,14.7927,14.6351,14.644,6754.3277818258,0
+ITRN.US,D,20141030,000000,14.4448,14.6777,13.9315,14.5786,59938.352737346,0
+ITRN.US,D,20141031,000000,14.644,14.6777,14.431,14.6004,9693.580370481,0
+ITRN.US,D,20141103,000000,14.6093,14.644,14.4884,14.6232,22064.07015315,0
+ITRN.US,D,20141104,000000,14.4934,14.535,14.4082,14.4082,7397.0685641716,0
+ITRN.US,D,20141105,000000,14.4012,14.4994,14.3884,14.4716,13626.709993062,0
+ITRN.US,D,20141106,000000,14.4518,14.4518,14.3011,14.3447,12343.246452805,0
+ITRN.US,D,20141107,000000,14.416,14.535,14.3596,14.5202,26532.985263055,0
+ITRN.US,D,20141110,000000,14.4626,14.651,14.3794,14.6004,16211.799293486,0
+ITRN.US,D,20141111,000000,14.3279,14.4934,14.3279,14.4626,17701.101326049,0
+ITRN.US,D,20141112,000000,14.3864,14.4626,14.2862,14.4388,13296.762998043,0
+ITRN.US,D,20141113,000000,14.3516,14.4716,14.321,14.4558,13036.43784601,0
+ITRN.US,D,20141114,000000,14.3279,14.4626,14.3279,14.3942,5169.1695886306,0
+ITRN.US,D,20141117,000000,14.4558,14.6093,13.9176,14.5915,12270.597573168,0
+ITRN.US,D,20141118,000000,14.8631,15.1426,14.8075,15.1286,268306.43867124,0
+ITRN.US,D,20141119,000000,15.1426,15.1862,15.0702,15.1574,16773.819098457,0
+ITRN.US,D,20141120,000000,15.0038,15.1802,14.9513,15.1802,19662.621076253,0
+ITRN.US,D,20141121,000000,15.3258,15.4983,15.1217,15.1396,5672.6666850051,0
+ITRN.US,D,20141124,000000,14.8908,15.1286,14.6093,15.1049,34158.09058831,0
+ITRN.US,D,20141125,000000,14.9979,15.307,14.9979,15.198,52516.058867745,0
+ITRN.US,D,20141126,000000,15.2119,15.3923,15.21,15.3477,14935.398838748,0
+ITRN.US,D,20141128,000000,15.4349,15.4924,15.4002,15.4607,10683.421355538,0
+ITRN.US,D,20141201,000000,15.4131,15.535,15.3923,15.4983,12962.779954155,0
+ITRN.US,D,20141202,000000,15.2852,15.5975,15.2526,15.3546,20763.453405201,0
+ITRN.US,D,20141203,000000,15.2119,15.6401,15.1722,15.5439,25824.658686592,0
+ITRN.US,D,20141204,000000,15.5112,15.754,15.4963,15.6955,5138.8992221151,0
+ITRN.US,D,20141205,000000,15.6687,15.7679,15.4418,15.4418,7630.150386341,0
+ITRN.US,D,20141208,000000,15.2258,15.4924,15.2258,15.4607,16895.909576737,0
+ITRN.US,D,20141209,000000,15.3844,16.0176,15.313,15.4686,39798.468882365,0
+ITRN.US,D,20141210,000000,15.5053,15.7401,15.4508,15.4765,9861.0763985335,0
+ITRN.US,D,20141211,000000,15.3923,15.5975,15.319,15.5825,26777.166219614,0
+ITRN.US,D,20141212,000000,15.2456,15.5112,15.2456,15.4884,6994.4726895154,0
+ITRN.US,D,20141215,000000,15.5181,15.5905,15.3616,15.3844,3194.5326796027,0
+ITRN.US,D,20141216,000000,15.2416,15.4924,15.1049,15.2624,12235.282145566,0
+ITRN.US,D,20141217,000000,15.206,16.1752,15.091,15.3844,17280.343231483,0
+ITRN.US,D,20141218,000000,15.3546,16.1742,15.2556,15.4537,15681.058867248,0
+ITRN.US,D,20141219,000000,15.5995,16.1604,15.5122,16.1604,32696.031885612,0
+ITRN.US,D,20141222,000000,16.0534,16.1752,15.987,16.1276,27375.510464403,0
+ITRN.US,D,20141223,000000,16.097,16.9086,15.8393,16.314,20684.75045226,0
+ITRN.US,D,20141224,000000,15.865,15.9651,15.7996,15.9116,66562.517943156,0
+ITRN.US,D,20141226,000000,15.9027,15.9195,15.7085,15.9027,13523.790746909,0
+ITRN.US,D,20141229,000000,15.4607,15.8898,15.3913,15.8393,112229.40188066,0
+ITRN.US,D,20141230,000000,15.8175,15.9096,15.7857,15.8809,10832.755163681,0
+ITRN.US,D,20141231,000000,15.9374,16.203,15.8175,15.865,10520.970388572,0
+ITRN.US,D,20150102,000000,15.8313,16.0078,15.536,15.6153,14321.919410702,0
+ITRN.US,D,20150105,000000,15.3606,15.4488,15.2228,15.3536,31635.560045351,0
+ITRN.US,D,20150106,000000,15.313,15.4537,15.0682,15.3616,25919.505835008,0
+ITRN.US,D,20150107,000000,15.2546,15.4349,15.1772,15.2982,24180.977784801,0
+ITRN.US,D,20150108,000000,15.5538,15.6579,15.3457,15.5499,25758.063880259,0
+ITRN.US,D,20150109,000000,15.6361,15.9027,15.3913,15.5499,14935.398838748,0
+ITRN.US,D,20150112,000000,15.5122,15.7857,15.4349,15.5063,35095.462938073,0
+ITRN.US,D,20150113,000000,15.6153,15.755,15.3457,15.3457,34341.730811838,0
+ITRN.US,D,20150114,000000,15.3318,15.3992,15.1396,15.1693,18781.753410652,0
+ITRN.US,D,20150115,000000,15.1772,15.2546,14.9255,15.1534,15880.843286249,0
+ITRN.US,D,20150116,000000,15.1534,15.203,14.9453,15.203,8766.2981428895,0
+ITRN.US,D,20150120,000000,15.1237,15.1882,15.0543,15.1882,37569.560894607,0
+ITRN.US,D,20150121,000000,15.1475,15.1882,15.0732,15.1396,8175.01698362,0
+ITRN.US,D,20150122,000000,15.1475,15.4765,15.1475,15.4765,7100.4189723197,0
+ITRN.US,D,20150123,000000,15.211,15.3913,15.1396,15.1396,30328.889224099,0
+ITRN.US,D,20150126,000000,15.1158,15.2546,15.0811,15.1772,11055.746863679,0
+ITRN.US,D,20150127,000000,15.196,15.3616,15.1158,15.313,7253.7888293316,0
+ITRN.US,D,20150128,000000,15.2228,15.318,15.0662,15.1158,22199.277790253,0
+ITRN.US,D,20150129,000000,15.1396,15.2546,15.0484,15.1088,8153.8277270592,0
+ITRN.US,D,20150130,000000,15.1237,15.2456,14.9155,14.9393,18850.36624142,0
+ITRN.US,D,20150202,000000,15.0226,15.3239,14.9255,15.1693,19402.29592422,0
+ITRN.US,D,20150203,000000,15.1772,15.5845,15.1475,15.3883,6679.6608777542,0
+ITRN.US,D,20150204,000000,15.3457,15.5281,15.313,15.4993,2738.4591574358,0
+ITRN.US,D,20150205,000000,15.4934,15.7085,15.4934,15.6361,2749.5582918248,0
+ITRN.US,D,20150206,000000,15.3536,15.6717,15.3536,15.6063,12204.002766834,0
+ITRN.US,D,20150209,000000,15.7491,15.8313,15.6431,15.755,18007.841040072,0
+ITRN.US,D,20150210,000000,15.9106,15.9948,15.8393,15.8809,5241.8184682678,0
+ITRN.US,D,20150211,000000,15.873,16.195,15.873,16.1604,11108.215498972,0
+ITRN.US,D,20150212,000000,15.8799,15.9374,15.7491,15.8185,15253.237687162,0
+ITRN.US,D,20150213,000000,15.8393,15.9027,15.6431,15.8036,5659.5495261818,0
+ITRN.US,D,20150217,000000,15.9156,16.195,15.9156,16.1881,9544.2465623379,0
+ITRN.US,D,20150218,000000,16.1881,16.4607,16.1881,16.4101,28078.79197978,0
+ITRN.US,D,20150219,000000,16.5489,16.6222,16.4557,16.5578,14708.371089883,0
+ITRN.US,D,20150220,000000,16.5578,16.6222,16.3635,16.6222,6069.2084863582,0
+ITRN.US,D,20150223,000000,16.6797,16.8105,16.5786,16.6955,18858.438339158,0
+ITRN.US,D,20150224,000000,16.6866,16.7292,16.5865,16.6143,6845.1388813723,0
+ITRN.US,D,20150225,000000,16.7372,16.8362,16.7094,16.7659,11330.198186752,0
+ITRN.US,D,20150226,000000,16.7094,16.8362,16.5994,16.6708,4459.8339999507,0
+ITRN.US,D,20150227,000000,16.7659,16.7688,16.5865,16.5865,3210.6768750776,0
+ITRN.US,D,20150302,000000,16.6628,16.6628,16.5578,16.6549,12084.939325206,0
+ITRN.US,D,20150303,000000,16.5925,16.5994,16.3249,16.3983,3193.5236673855,0
+ITRN.US,D,20150304,000000,16.5201,16.642,16.4923,16.4923,2920.0813565288,0
+ITRN.US,D,20150305,000000,16.5131,16.6499,16.4725,16.4785,2084.6192407009,0
+ITRN.US,D,20150306,000000,16.4101,16.4101,16.2109,16.2258,10141.581794911,0
+ITRN.US,D,20150309,000000,16.2892,16.5271,16.2892,16.4865,20139.883854981,0
+ITRN.US,D,20150310,000000,16.3823,16.3823,16.1188,16.2416,11113.260560058,0
+ITRN.US,D,20150311,000000,16.1098,16.2327,16.0316,16.0762,5001.6735605782,0
+ITRN.US,D,20150312,000000,16.2763,16.4249,16.203,16.4061,5973.3523257258,0
+ITRN.US,D,20150313,000000,16.2535,16.3249,16.0454,16.0762,6112.5960116971,0
+ITRN.US,D,20150316,000000,16.1098,16.2416,16.1098,16.195,6251.8396976684,0
+ITRN.US,D,20150317,000000,16.089,16.4061,16.0166,16.089,18752.492056354,0
+ITRN.US,D,20150318,000000,16.089,16.5063,16.089,16.4657,15698.21207494,0
+ITRN.US,D,20150319,000000,16.4101,16.5063,16.1316,16.203,29310.795896961,0
+ITRN.US,D,20150320,000000,16.2773,16.2773,16.0762,16.1742,7587.7718732193,0
+ITRN.US,D,20150323,000000,16.1683,16.3715,16.1455,16.315,9581.5800143737,0
+ITRN.US,D,20150324,000000,16.5915,16.76,16.5855,16.6123,16427.727907963,0
+ITRN.US,D,20150325,000000,16.8036,16.8036,16.5251,16.5637,26553.165507398,0
+ITRN.US,D,20150326,000000,16.7798,16.7798,16.5469,16.6866,12867.93280574,0
+ITRN.US,D,20150327,000000,16.6955,16.8462,16.649,16.6866,5337.6746289003,0
+ITRN.US,D,20150330,000000,16.4765,16.5161,16.3368,16.4448,23682.525749512,0
+ITRN.US,D,20150331,000000,16.0732,16.1088,15.9562,16.0732,35022.814058436,0
+ITRN.US,D,20150401,000000,16.4299,16.4379,16.2496,16.4299,19167.196077616,0
+ITRN.US,D,20150402,000000,16.4448,16.6212,16.4299,16.4983,23129.587054495,0
+ITRN.US,D,20150406,000000,16.6549,17.1385,16.6549,17.0523,10674.340245583,0
+ITRN.US,D,20150407,000000,17.0583,17.1019,16.9572,17.0137,14852.65983694,0
+ITRN.US,D,20150408,000000,17.0077,17.0077,16.5984,16.8244,14510.604695315,0
+ITRN.US,D,20150409,000000,17.1177,17.1177,16.7679,16.8838,2354.0255026889,0
+ITRN.US,D,20150410,000000,16.9196,16.9284,16.6549,16.7956,4380.1220347932,0
+ITRN.US,D,20150413,000000,16.8958,16.9374,16.6123,16.7382,36272.980195526,0
+ITRN.US,D,20150414,000000,16.8958,16.9284,16.641,16.7956,15330.931627885,0
+ITRN.US,D,20150415,000000,16.9036,16.9036,16.7243,16.76,3788.8408755237,0
+ITRN.US,D,20150416,000000,16.8314,16.9928,16.8194,16.862,11722.703939237,0
+ITRN.US,D,20150417,000000,16.8036,16.8036,16.6708,16.7292,12182.813510273,0
+ITRN.US,D,20150420,000000,16.6123,16.6866,16.6123,16.6797,2778.8196461231,0
+ITRN.US,D,20150421,000000,16.8314,16.8958,16.8124,16.8462,5329.6025311628,0
+ITRN.US,D,20150422,000000,16.871,17.0285,16.871,17.0285,637.69572125992,0
+ITRN.US,D,20150423,000000,16.9116,17.0454,16.9116,17.0374,1777.8795266772,0
+ITRN.US,D,20150424,000000,17.0285,17.3437,17.0285,17.1257,2484.1880787056,0
+ITRN.US,D,20150427,000000,17.198,17.2971,17.1326,17.1911,11088.035254628,0
+ITRN.US,D,20150428,000000,16.9998,17.1326,16.9036,16.9998,8286.0083275102,0
+ITRN.US,D,20150429,000000,16.9284,16.9641,16.76,16.9492,4380.1220347932,0
+ITRN.US,D,20150430,000000,16.8382,17.0285,16.6618,16.6618,17789.894401161,0
+ITRN.US,D,20150501,000000,16.9492,16.9492,16.4607,16.7025,12867.93280574,0
+ITRN.US,D,20150504,000000,17.1098,17.1554,16.9374,17.0583,6296.2362352245,0
+ITRN.US,D,20150505,000000,17.0662,17.2595,17.0523,17.0801,5201.4579795805,0
+ITRN.US,D,20150506,000000,16.8264,17.0206,16.8264,17.0206,2704.1527420515,0
+ITRN.US,D,20150507,000000,16.9869,16.9998,16.9036,16.9374,7036.8512026371,0
+ITRN.US,D,20150508,000000,16.8838,17.1683,16.8838,17.0583,5201.4579795805,0
+ITRN.US,D,20150511,000000,17.0374,17.2713,17.0374,17.1455,3831.2193886454,0
+ITRN.US,D,20150512,000000,17.0206,17.0206,16.8462,16.9264,13697.340848265,0
+ITRN.US,D,20150513,000000,17.0206,17.1385,17.0206,17.0454,6432.4528845443,0
+ITRN.US,D,20150514,000000,17.0285,17.2099,17.0285,17.2099,3966.427025748,0
+ITRN.US,D,20150515,000000,16.862,17.2099,16.862,17.2029,3378.1729031301,0
+ITRN.US,D,20150518,000000,18.0365,18.2624,17.9731,18.1395,42453.180025775,0
+ITRN.US,D,20150519,000000,18.1623,18.1623,16.8382,17.7669,11440.180518426,0
+ITRN.US,D,20150520,000000,17.6658,17.6658,17.4993,17.5241,2737.4501452186,0
+ITRN.US,D,20150521,000000,17.9581,17.9731,17.6806,17.8194,9720.823700345,0
+ITRN.US,D,20150522,000000,17.8194,17.8194,17.8194,17.8194,1507.464252472,0
+ITRN.US,D,20150526,000000,17.633,17.633,17.4388,17.6074,5447.6569605732,0
+ITRN.US,D,20150527,000000,17.7154,17.7738,17.3873,17.5112,7940.9261492335,0
+ITRN.US,D,20150528,000000,17.4289,17.4597,16.9472,17.3526,13776.043801205,0
+ITRN.US,D,20150529,000000,17.1257,17.4388,16.9196,16.9869,21761.366487995,0
+ITRN.US,D,20150601,000000,17.9453,18.0761,17.8125,17.9661,22802.667096128,0
+ITRN.US,D,20150602,000000,17.9731,18.2019,17.9731,18.1931,11300.936832454,0
+ITRN.US,D,20150603,000000,18.2575,18.2575,18.0939,18.0939,821.3359447873,0
+ITRN.US,D,20150604,000000,18.0157,18.1931,17.0662,17.8967,6158.0015614704,0
+ITRN.US,D,20150605,000000,17.3813,17.862,17.3813,17.862,1643.6809017918,0
+ITRN.US,D,20150608,000000,17.7154,17.8333,17.3754,17.5786,3007.8654194238,0
+ITRN.US,D,20150609,000000,17.7402,17.9363,17.3595,17.4686,2973.5590040395,0
+ITRN.US,D,20150610,000000,17.5409,17.9453,17.5409,17.9453,2624.4407768941,0
+ITRN.US,D,20150611,000000,17.7966,17.8828,17.5052,17.8828,1635.6088040543,0
+ITRN.US,D,20150612,000000,17.5846,17.8898,17.5241,17.5846,3424.5874651205,0
+ITRN.US,D,20150615,000000,17.7748,18.1485,17.7084,18.1485,1904.0060538251,0
+ITRN.US,D,20150616,000000,18.197,18.197,18.0177,18.1901,5707.9821126066,0
+ITRN.US,D,20150617,000000,18.1147,18.1653,17.2683,18.0177,8974.1546596293,0
+ITRN.US,D,20150618,000000,18.1425,18.2991,17.9393,18.1375,4079.4363940725,0
+ITRN.US,D,20150619,000000,18.1059,18.2485,18.0919,18.2029,1086.7061579065,0
+ITRN.US,D,20150622,000000,18.4002,18.4318,18.3853,18.3853,3402.3891963425,0
+ITRN.US,D,20150623,000000,17.9393,18.0791,17.7698,17.9076,16448.917164524,0
+ITRN.US,D,20150624,000000,17.9988,18.0791,17.9225,18.0177,14138.279187174,0
+ITRN.US,D,20150625,000000,18.0791,18.4546,18.0791,18.3853,3402.3891963425,0
+ITRN.US,D,20150626,000000,18.0969,18.0969,17.8273,18.0177,1904.0060538251,0
+ITRN.US,D,20150629,000000,17.8848,17.9829,17.6658,17.8333,24202.167041361,0
+ITRN.US,D,20150630,000000,18.197,18.4546,18.0791,18.3348,4956.2680108049,0
+ITRN.US,D,20150701,000000,18.3853,18.4546,18.315,18.4546,4216.6620556095,0
+ITRN.US,D,20150702,000000,18.4894,18.4894,18.1742,18.425,5707.9821126066,0
+ITRN.US,D,20150706,000000,18.3853,18.4616,18.2902,18.4616,3128.9468854858,0
+ITRN.US,D,20150707,000000,18.3268,18.3853,18.2347,18.2416,33310.520325876,0
+ITRN.US,D,20150708,000000,18.3684,18.3684,17.9483,18.0919,6660.4896456277,0
+ITRN.US,D,20150709,000000,18.1821,18.3645,17.8333,17.9829,11421.009286299,0
+ITRN.US,D,20150710,000000,18.1653,18.315,18.0919,18.315,5707.9821126066,0
+ITRN.US,D,20150713,000000,18.4616,18.644,18.306,18.5924,14817.344409339,0
+ITRN.US,D,20150714,000000,18.753,18.7986,18.6281,18.7114,2710.2068153546,0
+ITRN.US,D,20150715,000000,18.6202,18.8125,18.4616,18.6053,4177.3105791393,0
+ITRN.US,D,20150716,000000,18.644,18.753,18.4318,18.6014,5707.9821126066,0
+ITRN.US,D,20150717,000000,18.4616,18.6668,18.197,18.4754,11284.792636979,0
+ITRN.US,D,20150720,000000,18.6202,18.7253,18.532,18.7183,9518.0122446911,0
+ITRN.US,D,20150721,000000,18.8055,18.8203,18.5042,18.5191,3807.003095433,0
+ITRN.US,D,20150722,000000,18.5488,18.5488,18.0315,18.2902,8839.9560347439,0
+ITRN.US,D,20150723,000000,18.4616,18.6499,18.197,18.3576,13188.798690805,0
+ITRN.US,D,20150724,000000,18.1653,18.6053,18.0405,18.1653,15635.653317474,0
+ITRN.US,D,20150727,000000,18.644,18.7322,18.4944,18.5558,14003.071550072,0
+ITRN.US,D,20150728,000000,18.9383,19.0483,18.8649,18.8937,2581.0532515552,0
+ITRN.US,D,20150729,000000,19.0057,19.086,18.9909,19.0781,4622.2849669172,0
+ITRN.US,D,20150730,000000,18.7699,18.7699,18.5696,18.5696,1358.1304443289,0
+ITRN.US,D,20150731,000000,18.9681,19.1207,18.7441,18.8649,2040.2227031449,0
+ITRN.US,D,20150803,000000,18.3348,18.5488,18.315,18.3645,10133.509697173,0
+ITRN.US,D,20150804,000000,18.5696,18.7986,18.5696,18.7986,2581.0532515552,0
+ITRN.US,D,20150805,000000,18.6876,18.8363,18.6202,18.7907,2313.6650140016,0
+ITRN.US,D,20150806,000000,18.7183,19.0404,18.6053,19.0265,8770.3341917582,0
+ITRN.US,D,20150807,000000,18.3209,19.0781,18.3209,18.9542,2040.2227031449,0
+ITRN.US,D,20150810,000000,18.7699,19.0483,18.5696,18.5855,7886.4394895056,0
+ITRN.US,D,20150811,000000,19.0949,19.0949,18.6053,18.6816,3415.5063551659,0
+ITRN.US,D,20150812,000000,18.6965,19.1009,18.6876,18.9135,5303.368213516,0
+ITRN.US,D,20150813,000000,18.7827,18.9135,18.3932,18.9086,2990.7122117316,0
+ITRN.US,D,20150814,000000,18.9086,19.1078,18.4002,18.4686,4079.4363940725,0
+ITRN.US,D,20150817,000000,18.7183,19.0781,18.7183,19.0265,10877.151701237,0
+ITRN.US,D,20150818,000000,18.9473,18.974,18.4754,18.6876,2854.4955624119,0
+ITRN.US,D,20150819,000000,18.6747,18.6747,18.4834,18.525,6798.7243193818,0
+ITRN.US,D,20150820,000000,18.2902,18.4686,18.0255,18.2416,16588.160850495,0
+ITRN.US,D,20150821,000000,18.1287,18.2416,18.0177,18.1653,63227.732565364,0
+ITRN.US,D,20150824,000000,16.6291,17.5241,16.5161,17.4537,55381.653564546,0
+ITRN.US,D,20150825,000000,17.649,17.8273,17.4983,17.5231,3943.2197447528,0
+ITRN.US,D,20150826,000000,17.7024,17.7906,17.0424,17.4587,3668.7684216789,0
+ITRN.US,D,20150827,000000,17.7024,17.87,17.6578,17.7262,24608.798964886,0
+ITRN.US,D,20150828,000000,17.6658,17.8144,17.6578,17.8144,2715.2518764406,0
+ITRN.US,D,20150831,000000,17.8917,17.8917,17.5786,17.7748,4622.2849669172,0
+ITRN.US,D,20150901,000000,17.4002,17.6578,17.1365,17.4676,3532.5517723591,0
+ITRN.US,D,20150902,000000,17.5786,17.6738,17.4468,17.5162,5303.368213516,0
+ITRN.US,D,20150903,000000,17.3813,17.762,17.1068,17.3913,4488.0863420318,0
+ITRN.US,D,20150904,000000,16.9225,17.6222,16.9225,17.5052,9789.4365311135,0
+ITRN.US,D,20150908,000000,17.3913,17.5231,17.3734,17.5231,7206.3652551239,0
+ITRN.US,D,20150909,000000,17.5716,17.8144,17.5716,17.762,7477.7895415463,0
+ITRN.US,D,20150910,000000,17.6292,17.762,17.1811,17.5112,8092.277981811,0
+ITRN.US,D,20150911,000000,17.2485,17.8204,17.1941,17.8204,6392.0923958569,0
+ITRN.US,D,20150914,000000,17.2565,17.533,17.2565,17.2843,8431.3060867846,0
+ITRN.US,D,20150915,000000,17.3913,17.5984,17.3913,17.5934,3807.003095433,0
+ITRN.US,D,20150916,000000,17.5409,17.5409,16.9146,16.9661,4216.6620556095,0
+ITRN.US,D,20150917,000000,17.0424,17.3585,16.9146,17.2069,6478.8674465347,0
+ITRN.US,D,20150918,000000,17.2753,17.2753,16.8482,17.1723,2990.7122117316,0
+ITRN.US,D,20150921,000000,16.8938,16.8938,16.7104,16.7104,3128.9468854858,0
+ITRN.US,D,20150922,000000,16.9116,16.982,16.8442,16.8442,2125.9887416055,0
+ITRN.US,D,20150923,000000,16.8392,16.9384,16.8392,16.8442,955.53456967269,0
+ITRN.US,D,20150924,000000,16.5756,16.5756,13.9463,15.7303,30801.106941741,0
+ITRN.US,D,20150925,000000,15.8293,15.9344,15.8155,15.9344,10091.131184052,0
+ITRN.US,D,20150928,000000,15.6707,15.8155,15.1762,15.5786,19170.223114267,0
+ITRN.US,D,20150929,000000,15.1832,15.5786,15.1832,15.4656,4514.3206596786,0
+ITRN.US,D,20150930,000000,15.2793,15.6925,15.2793,15.4656,4648.519284564,0
+ITRN.US,D,20151001,000000,15.4577,15.7253,15.4151,15.7253,13146.420177682,0
+ITRN.US,D,20151002,000000,15.2882,15.8293,15.2882,15.8293,2523.5395551757,0
+ITRN.US,D,20151005,000000,15.9274,16.084,15.9274,16.084,4727.2222375043,0
+ITRN.US,D,20151006,000000,16.311,16.311,16.1376,16.195,4913.8894976832,0
+ITRN.US,D,20151007,000000,16.6053,16.6628,16.5756,16.64,5707.9821126066,0
+ITRN.US,D,20151008,000000,16.64,16.7828,16.5687,16.7828,3853.4176574235,0
+ITRN.US,D,20151009,000000,17.0166,17.0424,16.8362,16.8362,1324.8330411618,0
+ITRN.US,D,20151012,000000,16.4081,16.5201,16.3843,16.5201,2286.4216841376,0
+ITRN.US,D,20151013,000000,16.0394,16.1742,15.978,16.0316,2924.1174053975,0
+ITRN.US,D,20151014,000000,16.0316,16.4775,15.9047,16.2961,2255.1423054049,0
+ITRN.US,D,20151015,000000,16.0554,16.1009,15.9938,16.1009,5314.467347905,0
+ITRN.US,D,20151016,000000,15.6113,16.0772,15.6113,16.0712,1859.609516269,0
+ITRN.US,D,20151019,000000,15.4904,15.8155,15.3774,15.7531,8359.6662193646,0
+ITRN.US,D,20151020,000000,16.0712,16.1148,15.7253,15.7253,7435.4110284246,0
+ITRN.US,D,20151021,000000,15.9116,16.0554,15.9116,16.0464,3186.4605818652,0
+ITRN.US,D,20151022,000000,15.7531,15.7967,15.3923,15.7967,4514.3206596786,0
+ITRN.US,D,20151023,000000,15.7253,15.8809,15.6777,15.6777,1062.4898646941,0
+ITRN.US,D,20151026,000000,15.096,15.5181,15.096,15.2248,21245.761245014,0
+ITRN.US,D,20151027,000000,15.4379,15.4577,15.4379,15.4577,662.9210266895,0
+ITRN.US,D,20151028,000000,15.4012,15.4379,15.203,15.4379,1992.7991289372,0
+ITRN.US,D,20151029,000000,15.6271,15.873,15.5509,15.8452,6110.5779872627,0
+ITRN.US,D,20151030,000000,15.8383,15.8383,15.2328,15.8204,1594.2393031498,0
+ITRN.US,D,20151102,000000,15.7173,16.0394,15.7173,16.0394,1696.1495370853,0
+ITRN.US,D,20151103,000000,15.8204,15.9492,15.5558,15.9492,2791.9368049465,0
+ITRN.US,D,20151104,000000,16.0692,16.4695,16.0612,16.3923,2743.5042185217,0
+ITRN.US,D,20151105,000000,16.3923,16.869,16.3199,16.869,24432.221826879,0
+ITRN.US,D,20151106,000000,16.649,16.649,16.3715,16.5271,40771.15665973,0
+ITRN.US,D,20151109,000000,16.1683,16.3585,16.084,16.2654,5574.7924999384,0
+ITRN.US,D,20151110,000000,16.2288,16.5509,16.2288,16.4547,5707.9821126066,0
+ITRN.US,D,20151111,000000,16.4627,16.8522,16.4627,16.4923,2388.3319180731,0
+ITRN.US,D,20151112,000000,16.5825,16.869,16.5509,16.755,12218.128937874,0
+ITRN.US,D,20151113,000000,16.2733,16.7253,16.2733,16.6807,10226.338821154,0
+ITRN.US,D,20151116,000000,16.5687,16.5905,16.5429,16.5905,6110.5779872627,0
+ITRN.US,D,20151117,000000,16.8362,17.1326,16.5429,17.1326,32937.185805518,0
+ITRN.US,D,20151118,000000,16.5825,16.755,16.4467,16.755,3317.6321700991,0
+ITRN.US,D,20151119,000000,16.5429,16.6807,16.3715,16.6807,5044.0520736999,0
+ITRN.US,D,20151120,000000,16.755,16.755,16.5687,16.5687,10888.250835627,0
+ITRN.US,D,20151123,000000,15.8809,15.9651,15.7669,15.8155,53916.567825196,0
+ITRN.US,D,20151124,000000,15.8155,15.865,15.6649,15.7749,15271.399907071,0
+ITRN.US,D,20151125,000000,15.7967,15.8591,15.4983,15.7669,14076.729441926,0
+ITRN.US,D,20151127,000000,15.4379,15.536,15.4379,15.4656,6906.6886266205,0
+ITRN.US,D,20151130,000000,15.1762,15.317,15.1286,15.211,33198.519969768,0
+ITRN.US,D,20151201,000000,15.1882,15.2556,15.0137,15.2486,17628.452446412,0
+ITRN.US,D,20151202,000000,15.2486,15.2486,15.09,15.1594,18573.896893913,0
+ITRN.US,D,20151203,000000,15.0742,15.211,15.0742,15.195,7890.4755383743,0
+ITRN.US,D,20151204,000000,15.0613,15.5112,15.0613,15.2406,4648.519284564,0
+ITRN.US,D,20151207,000000,15.0613,15.1366,14.9979,15.0613,16200.700159097,0
+ITRN.US,D,20151208,000000,14.9691,15.0613,14.9621,15.0613,4033.0218320821,0
+ITRN.US,D,20151209,000000,14.9849,15.0484,14.9185,14.9751,5314.467347905,0
+ITRN.US,D,20151210,000000,14.9493,15.096,14.9493,15.0613,3586.0294198698,0
+ITRN.US,D,20151211,000000,14.8719,15.1594,14.8571,14.9107,11418.991261865,0
+ITRN.US,D,20151214,000000,14.4568,14.5697,14.4062,14.532,15299.652249152,0
+ITRN.US,D,20151215,000000,14.1812,14.321,13.9999,14.321,42626.73012713,0
+ITRN.US,D,20151216,000000,14.0057,14.2169,13.9325,14.2169,86717.536981394,0
+ITRN.US,D,20151217,000000,14.2089,14.2089,14.0057,14.0137,22576.648359479,0
+ITRN.US,D,20151218,000000,14.0137,14.0275,13.8165,13.9325,58298.707884424,0
+ITRN.US,D,20151221,000000,13.8928,13.9859,13.8759,13.9007,9519.0212569083,0
+ITRN.US,D,20151222,000000,13.8214,13.9612,13.8066,13.9543,16767.765025154,0
+ITRN.US,D,20151223,000000,13.9949,14.2367,13.9949,14.201,1287.499589126,0
+ITRN.US,D,20151224,000000,14.311,14.4378,14.2714,14.3438,9757.1481401636,0
+ITRN.US,D,20151228,000000,14.7322,15.2684,14.1405,14.8789,22499.963430973,0
+ITRN.US,D,20151229,000000,14.9027,14.9631,14.6708,14.7263,18436.671232375,0
+ITRN.US,D,20151230,000000,14.6916,14.8026,14.5052,14.7937,5978.3973868117,0
+ITRN.US,D,20151231,000000,14.6837,14.7322,14.536,14.7164,7700.7812415438,0
+ITRN.US,D,20160104,000000,15.0662,15.1524,14.6084,14.979,47461.916671874,0
+ITRN.US,D,20160105,000000,14.7263,14.8175,14.5994,14.8175,37212.370569724,0
+ITRN.US,D,20160106,000000,14.5766,14.8026,14.5052,14.7461,3502.2814058436,0
+ITRN.US,D,20160107,000000,14.5598,14.5598,14.2714,14.3824,13363.357804377,0
+ITRN.US,D,20160108,000000,14.4448,14.4448,14.1099,14.1475,8224.458582262,0
+ITRN.US,D,20160111,000000,14.1337,14.1337,13.759,13.869,16285.45718534,0
+ITRN.US,D,20160112,000000,13.5261,13.6202,13.5261,13.5628,17076.522763612,0
+ITRN.US,D,20160113,000000,13.3101,13.427,13.0286,13.0286,23866.165973039,0
+ITRN.US,D,20160114,000000,13.1851,13.4191,13.09,13.4101,8274.9091931212,0
+ITRN.US,D,20160115,000000,13.0871,13.3725,13.0752,13.3725,56104.106312049,0
+ITRN.US,D,20160119,000000,13.4191,13.5172,13.3725,13.5172,40778.219745251,0
+ITRN.US,D,20160120,000000,13.3725,13.4409,13.1713,13.3626,7801.6824632621,0
+ITRN.US,D,20160121,000000,13.0752,13.4042,13.0375,13.3953,18298.436558622,0
+ITRN.US,D,20160122,000000,13.3477,13.3953,13.2169,13.3953,6457.6781899738,0
+ITRN.US,D,20160125,000000,13.2863,13.5261,13.2457,13.3477,48439.649510324,0
+ITRN.US,D,20160126,000000,13.2951,13.5638,13.2863,13.5261,9739.9949324715,0
+ITRN.US,D,20160127,000000,13.4736,13.6054,13.4409,13.5578,18867.519449112,0
+ITRN.US,D,20160128,000000,13.5886,13.8006,13.5886,13.7907,12293.804854163,0
+ITRN.US,D,20160129,000000,13.8006,14.1653,13.8006,14.1277,11829.659234259,0
+ITRN.US,D,20160201,000000,14.0702,14.5598,14.0702,14.4062,6949.0671397422,0
+ITRN.US,D,20160202,000000,14.1812,14.3259,14.0237,14.0315,4130.8960171489,0
+ITRN.US,D,20160203,000000,13.869,14.1475,13.7699,14.1475,4380.1220347932,0
+ITRN.US,D,20160204,000000,13.8155,13.8155,13.6124,13.7907,7029.7881171168,0
+ITRN.US,D,20160205,000000,13.7144,13.7144,13.5578,13.5638,12887.104037866,0
+ITRN.US,D,20160208,000000,13.2625,13.3953,13.1931,13.3725,10182.951295815,0
+ITRN.US,D,20160209,000000,13.1148,13.3011,13.1148,13.2863,5509.2067058214,0
+ITRN.US,D,20160210,000000,13.2763,13.3199,13.1851,13.2863,7819.8446831714,0
+ITRN.US,D,20160211,000000,13.0989,13.0989,12.6876,12.983,16606.323070405,0
+ITRN.US,D,20160212,000000,12.8502,13.0672,12.8334,12.9226,1537.7346189875,0
+ITRN.US,D,20160216,000000,13.8284,14.0702,13.6054,13.9859,11525.946556886,0
+ITRN.US,D,20160217,000000,14.0315,14.0315,13.9691,13.9691,8504.963978639,0
+ITRN.US,D,20160218,000000,14.1099,14.3031,14.0851,14.1099,8172.9989591856,0
+ITRN.US,D,20160219,000000,14.2496,14.2714,14.2367,14.2367,8409.1078180066,0
+ITRN.US,D,20160222,000000,14.2268,14.2268,14.0781,14.093,5504.1616447355,0
+ITRN.US,D,20160223,000000,14.4518,14.5677,14.319,14.4518,3522.4616501873,0
+ITRN.US,D,20160224,000000,13.2951,13.535,13.0989,13.5112,248526.77217779,0
+ITRN.US,D,20160225,000000,13.6826,14.1337,13.6826,13.8214,27153.527776623,0
+ITRN.US,D,20160226,000000,13.7748,13.8373,13.659,13.6748,8069.0707008158,0
+ITRN.US,D,20160229,000000,13.2863,13.3319,13.1455,13.1871,195058.20577703,0
+ITRN.US,D,20160301,000000,13.3011,13.4557,13.2951,13.3863,39052.808853867,0
+ITRN.US,D,20160302,000000,13.3755,13.4101,13.2307,13.3477,50817.891306226,0
+ITRN.US,D,20160303,000000,13.3319,13.4488,13.2951,13.427,117367.29209055,0
+ITRN.US,D,20160304,000000,13.3725,13.6054,13.3626,13.427,25485.630581619,0
+ITRN.US,D,20160307,000000,13.4557,13.6342,13.427,13.5974,32808.032241719,0
+ITRN.US,D,20160308,000000,13.5736,13.6688,13.4488,13.4488,45761.731085919,0
+ITRN.US,D,20160309,000000,13.4557,13.5886,13.4488,13.5638,19014.835232822,0
+ITRN.US,D,20160310,000000,13.4964,13.5638,13.3715,13.4042,59684.081658616,0
+ITRN.US,D,20160311,000000,13.4191,13.4874,13.3349,13.3725,51553.461212552,0
+ITRN.US,D,20160314,000000,14.093,14.3259,13.9691,14.201,382887.84803016,0
+ITRN.US,D,20160315,000000,14.0851,14.2367,13.9543,14.0237,29021.209390629,0
+ITRN.US,D,20160316,000000,13.9949,14.2962,13.9007,14.2268,59914.136444134,0
+ITRN.US,D,20160317,000000,14.2962,14.4062,14.1475,14.2109,13029.374760489,0
+ITRN.US,D,20160318,000000,14.3506,14.4914,14.1901,14.3506,38382.824741657,0
+ITRN.US,D,20160321,000000,15.1673,15.1762,15.0246,15.1762,5899.6944338714,0
+ITRN.US,D,20160322,000000,15.0593,15.2148,15.0593,15.1504,19769.576371275,0
+ITRN.US,D,20160323,000000,15.1673,15.2318,14.9651,14.9651,9863.0944229679,0
+ITRN.US,D,20160324,000000,14.9265,15.0732,14.9126,15.0732,6194.326001289,0
+ITRN.US,D,20160328,000000,15.0662,15.417,15.0662,15.321,30003.987290166,0
+ITRN.US,D,20160329,000000,15.2566,15.5905,15.2566,15.5231,53847.954994427,0
+ITRN.US,D,20160330,000000,15.5985,15.9146,15.5985,15.8561,47500.259136126,0
+ITRN.US,D,20160331,000000,16.0306,16.4201,16.0306,16.3487,8765.2891306723,0
+ITRN.US,D,20160401,000000,16.2317,16.7392,16.2317,16.646,51158.937435633,0
+ITRN.US,D,20160404,000000,16.4467,16.5905,16.3407,16.5379,27381.564537706,0
+ITRN.US,D,20160405,000000,16.2882,16.7718,16.2486,16.3794,38359.617460662,0
+ITRN.US,D,20160406,000000,16.2486,16.5053,16.1861,16.4657,35101.517011377,0
+ITRN.US,D,20160407,000000,16.3715,16.5023,16.3061,16.4389,31580.064373407,0
+ITRN.US,D,20160408,000000,16.5806,16.5806,16.3873,16.4051,7598.8710076083,0
+ITRN.US,D,20160411,000000,16.3873,16.5737,16.3645,16.4825,41088.995508143,0
+ITRN.US,D,20160412,000000,16.4289,16.6371,16.3973,16.5201,25748.982770303,0
+ITRN.US,D,20160413,000000,16.4557,16.7134,16.4111,16.6896,35980.366652543,0
+ITRN.US,D,20160414,000000,16.7639,16.9116,16.7262,16.7788,20877.471785742,0
+ITRN.US,D,20160415,000000,16.864,16.9404,16.8284,16.8284,8581.6489071449,0
+ITRN.US,D,20160418,000000,16.7966,17.0474,16.7966,17.0474,16440.845066787,0
+ITRN.US,D,20160419,000000,17.0384,17.1633,17.0196,17.1128,5647.4413795756,0
+ITRN.US,D,20160420,000000,17.1593,17.3943,17.1455,17.3943,14002.062537854,0
+ITRN.US,D,20160421,000000,17.4111,17.8769,17.4111,17.7302,29864.743604195,0
+ITRN.US,D,20160422,000000,17.652,17.6796,17.6222,17.642,4412.4104257431,0
+ITRN.US,D,20160425,000000,17.6122,17.6122,17.3813,17.5112,6114.6140361315,0
+ITRN.US,D,20160426,000000,17.5627,17.7104,17.5459,17.7104,8535.2343451545,0
+ITRN.US,D,20160427,000000,17.642,17.6796,17.5052,17.5796,9106.3352600803,0
+ITRN.US,D,20160428,000000,17.5716,17.652,17.2872,17.2872,10577.475072734,0
+ITRN.US,D,20160429,000000,17.527,17.527,17.1296,17.3021,18749.465019702,0
+ITRN.US,D,20160502,000000,17.3556,17.6122,17.3556,17.3655,18564.815783957,0
+ITRN.US,D,20160503,000000,17.3943,17.6618,17.3209,17.5112,17295.478414741,0
+ITRN.US,D,20160504,000000,17.3021,17.5459,17.3021,17.4973,30317.79008971,0
+ITRN.US,D,20160505,000000,17.3873,17.652,17.3873,17.4131,46426.670137043,0
+ITRN.US,D,20160506,000000,17.6796,17.6796,17.4369,17.5627,11124.359694448,0
+ITRN.US,D,20160509,000000,17.2941,17.6122,17.2297,17.4111,35193.33712314,0
+ITRN.US,D,20160510,000000,17.4468,17.5538,17.3734,17.4715,20031.919547742,0
+ITRN.US,D,20160511,000000,17.527,17.6282,17.4269,17.4369,6312.3804306994,0
+ITRN.US,D,20160512,000000,17.4616,17.5796,17.3367,17.4715,26407.867748124,0
+ITRN.US,D,20160513,000000,17.4715,17.5538,17.4111,17.4111,29727.517942657,0
+ITRN.US,D,20160516,000000,17.3734,17.4616,17.3289,17.3734,8913.6139265983,0
+ITRN.US,D,20160517,000000,17.3556,17.3556,17.1554,17.2208,6308.3443818307,0
+ITRN.US,D,20160518,000000,17.0949,17.1385,16.8284,16.9988,34134.883307315,0
+ITRN.US,D,20160519,000000,16.864,16.9482,16.8066,16.8808,3016.9465293784,0
+ITRN.US,D,20160520,000000,16.9482,16.9622,16.8452,16.8808,9645.1477840562,0
+ITRN.US,D,20160523,000000,17.1703,17.4814,16.646,16.7074,28264.450227741,0
+ITRN.US,D,20160524,000000,16.9026,16.9026,16.4745,16.6985,30664.890292421,0
+ITRN.US,D,20160525,000000,16.6371,16.971,16.6063,16.9552,26530.967238621,0
+ITRN.US,D,20160526,000000,17.0384,17.3209,16.6965,17.2872,44362.231140686,0
+ITRN.US,D,20160527,000000,17.4468,17.8204,17.4468,17.6282,42838.622692739,0
+ITRN.US,D,20160531,000000,17.4973,18.2129,17.2941,18.1693,48798.857859641,0
+ITRN.US,D,20160601,000000,18.1009,18.3674,17.7034,18.2941,68079.063305582,0
+ITRN.US,D,20160602,000000,17.9789,18.411,17.8848,18.312,30382.36687161,0
+ITRN.US,D,20160603,000000,18.3932,18.4854,18.2059,18.4854,26823.580781604,0
+ITRN.US,D,20160606,000000,18.4706,18.6549,18.302,18.525,78605.078755239,0
+ITRN.US,D,20160607,000000,18.4774,18.525,18.302,18.3268,67204.249713284,0
+ITRN.US,D,20160608,000000,18.302,18.5012,18.2386,18.4924,377888.19249401,0
+ITRN.US,D,20160609,000000,18.3268,18.4706,18.302,18.3199,12777.121706193,0
+ITRN.US,D,20160610,000000,18.2753,18.7213,18.2753,18.429,5315.4763601222,0
+ITRN.US,D,20160613,000000,18.1505,18.4458,18.1505,18.2674,29194.759491985,0
+ITRN.US,D,20160614,000000,18.2515,18.2941,17.8362,18.2842,65885.470745425,0
+ITRN.US,D,20160615,000000,18.2198,18.429,18.1059,18.2703,7790.5833288731,0
+ITRN.US,D,20160616,000000,18.1365,18.3843,18.1365,18.302,32717.221142173,0
+ITRN.US,D,20160617,000000,18.302,18.635,18.196,18.635,42591.414699529,0
+ITRN.US,D,20160620,000000,18.6519,18.7609,18.5082,18.525,8642.1896401759,0
+ITRN.US,D,20160621,000000,18.6083,18.6083,18.3417,18.4002,34574.812634007,0
+ITRN.US,D,20160622,000000,18.3417,18.7123,18.3417,18.525,22593.801567171,0
+ITRN.US,D,20160623,000000,18.5598,18.7123,18.5508,18.6083,16199.69114688,0
+ITRN.US,D,20160624,000000,18.1931,18.4774,18.1931,18.427,15168.480660918,0
+ITRN.US,D,20160627,000000,18.1227,18.3586,17.9661,18.3586,70022.420835877,0
+ITRN.US,D,20160628,000000,18.4448,18.5855,18.3734,18.4527,91796.904482695,0
+ITRN.US,D,20160629,000000,18.4527,18.5676,18.413,18.534,38261.743275595,0
+ITRN.US,D,20160630,000000,18.4774,19.0206,18.4774,19.0206,28947.551498775,0
+ITRN.US,D,20160701,000000,18.9473,19.7015,16.8828,19.3645,12940.581685378,0
+ITRN.US,D,20160705,000000,19.3645,19.6341,19.2812,19.4487,14513.631731966,0
+ITRN.US,D,20160706,000000,19.3645,19.5915,19.1128,19.4309,11671.244316161,0
+ITRN.US,D,20160707,000000,19.4398,19.5647,19.1048,19.3546,8396.9996714004,0
+ITRN.US,D,20160708,000000,19.4398,19.6153,19.2148,19.5547,13430.961622929,0
+ITRN.US,D,20160711,000000,19.5915,19.5915,19.4725,19.5003,6912.7426999236,0
+ITRN.US,D,20160712,000000,19.4487,19.6589,19.4081,19.5191,17137.063496643,0
+ITRN.US,D,20160713,000000,19.5241,19.6837,18.8035,19.6341,9933.7252781707,0
+ITRN.US,D,20160714,000000,19.5399,20.4051,19.3466,20.4051,50848.161672741,0
+ITRN.US,D,20160715,000000,20.4199,20.5835,19.5399,20.5052,10427.132252374,0
+ITRN.US,D,20160718,000000,20.4615,20.5052,19.7015,19.7589,21689.726620574,0
+ITRN.US,D,20160719,000000,19.6757,19.6757,19.1444,19.4735,22410.161343644,0
+ITRN.US,D,20160720,000000,19.3466,19.75,19.3466,19.6589,6365.8580782102,0
+ITRN.US,D,20160721,000000,19.6667,19.7015,19.4309,19.4398,5946.1089958619,0
+ITRN.US,D,20160722,000000,19.3912,19.5815,19.315,19.5746,11475.495946027,0
+ITRN.US,D,20160725,000000,19.5241,19.6241,19.3714,19.5746,23283.965923724,0
+ITRN.US,D,20160726,000000,19.6837,19.8174,19.6589,19.7411,7905.610721632,0
+ITRN.US,D,20160727,000000,19.8422,20.1018,19.7758,19.9344,10808.538870468,0
+ITRN.US,D,20160728,000000,19.7995,20.0354,19.5359,19.9116,14495.469512057,0
+ITRN.US,D,20160729,000000,19.8323,20.1008,19.8223,20.086,10949.800580874,0
+ITRN.US,D,20160801,000000,20.0354,20.6806,20.0354,20.6449,21959.132882563,0
+ITRN.US,D,20160802,000000,20.5726,20.6638,20.2436,20.5052,19392.205802048,0
+ITRN.US,D,20160803,000000,20.3357,20.4457,20.1186,20.2624,37587.723114516,0
+ITRN.US,D,20160804,000000,20.187,20.5299,20.187,20.4715,4080.4454062897,0
+ITRN.US,D,20160805,000000,20.4615,20.7738,20.4615,20.5191,6382.0022736851,0
+ITRN.US,D,20160808,000000,20.4615,20.747,20.303,20.4457,11673.262340595,0
+ITRN.US,D,20160809,000000,20.3545,20.7788,20.3545,20.6727,5428.4857284468,0
+ITRN.US,D,20160810,000000,20.6221,20.6221,20.303,20.4299,10783.313565039,0
+ITRN.US,D,20160811,000000,21.418,21.5825,19.9116,19.9294,172506.78272298,0
+ITRN.US,D,20160812,000000,19.8937,20.9522,19.8937,20.9344,12466.345943302,0
+ITRN.US,D,20160815,000000,21.1147,21.2405,20.4051,20.8718,19288.277543678,0
+ITRN.US,D,20160816,000000,20.9522,20.9522,20.5469,20.5469,6397.1374569428,0
+ITRN.US,D,20160817,000000,20.5379,20.7896,20.5379,20.7896,7482.8346026322,0
+ITRN.US,D,20160818,000000,20.7648,20.9076,20.747,20.8718,11931.569468194,0
+ITRN.US,D,20160819,000000,20.8898,20.8898,20.7074,20.7599,9727.8867858653,0
+ITRN.US,D,20160822,000000,20.6985,20.8718,20.6449,20.864,4299.4010574185,0
+ITRN.US,D,20160823,000000,20.864,21.0334,20.5815,21.0156,31983.66926028,0
+ITRN.US,D,20160824,000000,20.8798,21.0334,20.6638,20.9582,6912.7426999236,0
+ITRN.US,D,20160825,000000,20.8898,21.0235,20.5974,20.973,9437.2912673165,0
+ITRN.US,D,20160826,000000,21.0077,21.1147,20.857,20.9988,3702.0658248459,0
+ITRN.US,D,20160829,000000,21.0414,21.1147,20.9344,21.0998,3916.985427106,0
+ITRN.US,D,20160830,000000,21.081,21.1147,20.9244,21.0731,5377.0261053704,0
+ITRN.US,D,20160831,000000,21.0077,21.1147,20.7648,20.7896,38098.283296412,0
+ITRN.US,D,20160901,000000,20.9432,21.0334,20.7153,20.8065,11240.396099423,0
+ITRN.US,D,20160902,000000,20.965,20.965,20.7153,20.857,12513.769517508,0
+ITRN.US,D,20160906,000000,20.8718,21.0542,20.7976,20.8976,106651.58234407,0
+ITRN.US,D,20160907,000000,20.8718,20.9582,20.8718,20.9244,8095.3050184625,0
+ITRN.US,D,20160908,000000,20.8164,21.081,20.7599,21.0592,143436.13173371,0
+ITRN.US,D,20160909,000000,20.973,21.0681,20.7936,21.0156,7116.5631677946,0
+ITRN.US,D,20160912,000000,20.6895,20.9582,20.5379,20.8718,43034.371062873,0
+ITRN.US,D,20160913,000000,20.9432,21.2347,20.9432,21.1246,35160.039719973,0
+ITRN.US,D,20160914,000000,21.1999,21.3753,21.0681,21.1335,36729.053717694,0
+ITRN.US,D,20160915,000000,21.2079,21.3675,21.1504,21.1712,39896.343067432,0
+ITRN.US,D,20160916,000000,21.0909,21.1851,21.083,21.1246,4863.438886824,0
+ITRN.US,D,20160919,000000,21.2177,21.3535,21.1425,21.2177,86441.067633885,0
+ITRN.US,D,20160920,000000,21.2089,21.53,21.2089,21.4695,20468.821837783,0
+ITRN.US,D,20160921,000000,21.523,22.3704,21.4963,22.3406,186961.89174634,0
+ITRN.US,D,20160922,000000,22.3734,22.7381,22.1613,22.5528,34983.462581966,0
+ITRN.US,D,20160923,000000,22.6281,22.6281,22.4686,22.4686,10351.456336084,0
+ITRN.US,D,20160926,000000,22.4239,22.9591,22.3992,22.9591,26612.697228213,0
+ITRN.US,D,20160927,000000,22.9651,22.9651,22.3357,22.4844,15764.806881274,0
+ITRN.US,D,20160928,000000,22.4606,22.4844,21.6242,22.4516,9294.0115324764,0
+ITRN.US,D,20160929,000000,22.408,22.5528,22.1891,22.1969,9125.5064922068,0
+ITRN.US,D,20160930,000000,22.2812,22.5448,21.9611,22.3406,12226.201035612,0
+ITRN.US,D,20161003,000000,22.2723,23.0235,21.5636,22.299,8079.1608229876,0
+ITRN.US,D,20161004,000000,22.3496,22.5864,21.9521,22.2901,10327.240042873,0
+ITRN.US,D,20161005,000000,22.2812,22.2901,21.8194,22.2901,7646.2945818159,0
+ITRN.US,D,20161006,000000,22.3406,22.3406,21.9571,22.2069,15902.032542811,0
+ITRN.US,D,20161007,000000,22.2069,22.2069,22.0543,22.1969,2301.5568673954,0
+ITRN.US,D,20161010,000000,22.2812,22.6994,22.0047,22.6192,32998.735550767,0
+ITRN.US,D,20161011,000000,22.6033,22.6033,22.1464,22.5102,9607.8143320205,0
+ITRN.US,D,20161012,000000,22.4844,22.6112,22.2544,22.3406,5529.3869501651,0
+ITRN.US,D,20161013,000000,22.2812,22.4278,22.0374,22.3248,8912.6049143811,0
+ITRN.US,D,20161014,000000,22.3734,22.5676,22.0791,22.3833,16510.466909772,0
+ITRN.US,D,20161017,000000,22.4606,22.6062,22.1959,22.3734,14268.441763191,0
+ITRN.US,D,20161018,000000,22.3734,22.6469,22.1425,22.5864,63803.878541376,0
+ITRN.US,D,20161019,000000,22.5448,22.5448,22.0691,22.3318,3675.8315071992,0
+ITRN.US,D,20161020,000000,22.5448,22.7955,22.418,22.5864,88876.823126166,0
+ITRN.US,D,20161021,000000,22.4606,22.5864,22.4606,22.5022,6391.0833836397,0
+ITRN.US,D,20161024,000000,22.7133,22.7955,22.6281,22.6281,67995.315291556,0
+ITRN.US,D,20161025,000000,22.5864,22.7539,22.3734,22.5448,24718.78129656,0
+ITRN.US,D,20161026,000000,22.3318,22.6469,22.3318,22.5448,21588.825398856,0
+ITRN.US,D,20161027,000000,22.5448,22.5864,22.3734,22.5864,11779.208623399,0
+ITRN.US,D,20161028,000000,22.4606,22.7955,22.4606,22.5864,12418.922369094,0
+ITRN.US,D,20161031,000000,21.9947,22.7955,21.9947,22.4606,39517.963485989,0
+ITRN.US,D,20161101,000000,22.4606,22.7133,22.1603,22.418,33551.674245782,0
+ITRN.US,D,20161102,000000,22.2495,22.6281,21.9521,22.4606,35919.825919512,0
+ITRN.US,D,20161103,000000,22.4606,22.7133,22.1217,22.3318,21443.527639581,0
+ITRN.US,D,20161104,000000,22.3734,22.5022,21.6984,21.8669,21747.240316954,0
+ITRN.US,D,20161107,000000,21.8273,22.2901,21.53,22.2495,36322.421794169,0
+ITRN.US,D,20161108,000000,22.2901,22.5448,21.9947,22.0374,37894.46282854,0
+ITRN.US,D,20161109,000000,21.9947,22.2495,21.9521,22.1217,61546.718211537,0
+ITRN.US,D,20161110,000000,22.1217,22.1217,21.6984,21.9521,39347.440421284,0
+ITRN.US,D,20161111,000000,21.9947,22.0791,21.7827,22.0185,14281.558922014,0
+ITRN.US,D,20161114,000000,22.0791,22.0791,21.4457,21.53,22497.945406539,0
+ITRN.US,D,20161115,000000,21.5726,22.1217,20.2208,20.8134,141189.06152604,0
+ITRN.US,D,20161116,000000,20.6866,21.0235,20.3347,20.7708,41143.482167871,0
+ITRN.US,D,20161117,000000,20.8134,20.9809,20.4329,20.643,25639.000438631,0
+ITRN.US,D,20161118,000000,20.643,20.9809,20.4329,20.5587,27188.843204224,0
+ITRN.US,D,20161121,000000,20.4755,21.2347,20.4755,20.8956,39997.24428915,0
+ITRN.US,D,20161122,000000,20.9809,21.0235,20.3476,20.5191,29963.626801478,0
+ITRN.US,D,20161123,000000,20.4329,20.7708,20.4329,20.6013,9975.0947790752,0
+ITRN.US,D,20161125,000000,20.5587,20.7708,20.4329,20.6013,4541.5639895425,0
+ITRN.US,D,20161128,000000,20.4329,20.7292,20.4329,20.7292,15877.816249598,0
+ITRN.US,D,20161129,000000,20.6866,20.7708,20.6093,20.643,12023.389579957,0
+ITRN.US,D,20161130,000000,20.6866,21.1078,20.6866,21.0671,37956.012573789,0
+ITRN.US,D,20161201,000000,21.1078,21.1504,20.744,21.1504,20190.33446584,0
+ITRN.US,D,20161202,000000,21.1078,21.4041,21.1078,21.1504,9467.561633832,0
+ITRN.US,D,20161205,000000,21.1504,21.9195,20.855,21.0235,14587.289623821,0
+ITRN.US,D,20161206,000000,21.1078,21.3605,21.1078,21.2783,5918.8656659979,0
+ITRN.US,D,20161207,000000,21.1504,21.4457,21.1504,21.1504,7971.196515749,0
+ITRN.US,D,20161208,000000,21.194,21.4883,21.1504,21.4883,11903.317126113,0
+ITRN.US,D,20161209,000000,21.4883,21.8669,21.4883,21.7827,14220.009176766,0
+ITRN.US,D,20161212,000000,21.8669,22.2069,21.3209,22.2069,16999.837835107,0
+ITRN.US,D,20161213,000000,22.3318,22.3734,21.8273,22.0374,227153.87539342,0
+ITRN.US,D,20161214,000000,21.9947,22.418,21.742,21.9947,20593.939352713,0
+ITRN.US,D,20161215,000000,21.8273,22.0503,21.7827,21.8669,12097.047471812,0
+ITRN.US,D,20161216,000000,22.1603,22.1603,21.9105,21.9947,9523.057305777,0
+ITRN.US,D,20161219,000000,21.9521,22.3734,21.9105,22.3734,14611.505917033,0
+ITRN.US,D,20161220,000000,22.418,22.418,22.0374,22.2069,3155.1812031325,0
+ITRN.US,D,20161221,000000,22.0791,22.6281,22.0791,22.2901,39670.324330783,0
+ITRN.US,D,20161222,000000,22.2901,22.4606,21.6538,21.6538,20595.957377147,0
+ITRN.US,D,20161223,000000,21.6538,22.2951,21.6538,22.1653,13234.204240577,0
+ITRN.US,D,20161227,000000,22.0403,22.417,21.9977,22.2118,11692.433572722,0
+ITRN.US,D,20161228,000000,22.2118,22.5082,22.0403,22.422,9091.2000768225,0
+ITRN.US,D,20161229,000000,22.3367,22.3367,22.1256,22.2118,62823.118666273,0
+ITRN.US,D,20161230,000000,22.2544,22.635,22.2544,22.5508,17788.885388944,0
+ITRN.US,D,20170103,000000,22.7212,22.9333,22.6984,22.8897,41302.906098186,0
+ITRN.US,D,20170104,000000,22.9759,24.4655,22.9759,24.3377,157843.81718287,0
+ITRN.US,D,20170105,000000,24.5517,24.971,23.3158,23.3158,180940.1068342,0
+ITRN.US,D,20170106,000000,23.5299,23.9581,23.3158,23.3158,37365.740426736,0
+ITRN.US,D,20170109,000000,23.3158,23.9958,23.2346,23.4873,41817.50232895,0
+ITRN.US,D,20170110,000000,23.9105,23.9105,23.4873,23.8283,122915.85027285,0
+ITRN.US,D,20170111,000000,23.7817,23.8699,23.4001,23.6132,62981.533584371,0
+ITRN.US,D,20170112,000000,23.7431,23.7817,23.0622,23.3594,42094.980688674,0
+ITRN.US,D,20170113,000000,23.5299,23.6132,23.0622,23.19,30539.77277749,0
+ITRN.US,D,20170117,000000,23.19,23.4001,22.8897,22.9759,156170.87492678,0
+ITRN.US,D,20170118,000000,23.3158,23.3158,22.7629,22.8055,26723.688572103,0
+ITRN.US,D,20170119,000000,22.8491,22.9759,22.7629,22.8491,21162.013230988,0
+ITRN.US,D,20170120,000000,22.9759,22.9759,22.8055,22.8491,19518.332329196,0
+ITRN.US,D,20170123,000000,22.8897,22.9273,22.5508,22.6776,40007.334411322,0
+ITRN.US,D,20170124,000000,22.635,22.9759,22.635,22.8491,18177.35509256,0
+ITRN.US,D,20170125,000000,23.0175,23.3594,22.7212,23.1454,26970.896565313,0
+ITRN.US,D,20170126,000000,23.1028,23.2742,22.9759,23.0622,13775.034788988,0
+ITRN.US,D,20170127,000000,23.0622,23.5725,23.0622,23.4873,11935.605517062,0
+ITRN.US,D,20170130,000000,23.3594,23.4001,23.2742,23.3158,13459.213965009,0
+ITRN.US,D,20170131,000000,23.3158,23.6132,23.1028,23.4447,18027.012272199,0
+ITRN.US,D,20170201,000000,23.3594,23.8283,23.3158,23.4873,53810.621542391,0
+ITRN.US,D,20170202,000000,23.4873,23.8283,23.4873,23.6539,9042.7674903977,0
+ITRN.US,D,20170203,000000,23.6539,24.0394,23.6539,24.0394,10911.458116622,0
+ITRN.US,D,20170206,000000,24.0394,24.5517,23.9958,24.5091,28821.424971627,0
+ITRN.US,D,20170207,000000,24.7212,24.7212,23.9958,24.1672,138165.05191114,0
+ITRN.US,D,20170208,000000,24.083,24.4655,24.0394,24.2534,32101.723689691,0
+ITRN.US,D,20170209,000000,24.2534,24.3813,24.1246,24.1246,16107.871035116,0
+ITRN.US,D,20170210,000000,24.1246,24.2534,23.9581,24.0394,23893.409302903,0
+ITRN.US,D,20170213,000000,23.9105,24.0394,23.8699,23.9581,19978.441900232,0
+ITRN.US,D,20170214,000000,23.8699,24.2118,23.8283,24.083,51749.209582686,0
+ITRN.US,D,20170215,000000,23.9958,24.1246,23.8283,23.9581,35071.246644861,0
+ITRN.US,D,20170216,000000,23.8283,23.8283,23.19,23.6132,42274.584863334,0
+ITRN.US,D,20170217,000000,23.4873,23.6539,23.4001,23.4447,8786.4783872332,0
+ITRN.US,D,20170221,000000,23.5299,23.7005,23.3594,23.4447,11870.019722946,0
+ITRN.US,D,20170222,000000,23.4873,23.5349,23.2326,23.3158,39504.846327165,0
+ITRN.US,D,20170223,000000,23.19,23.2742,22.8897,23.19,28843.623240405,0
+ITRN.US,D,20170224,000000,23.0175,23.7431,23.0175,23.7431,10770.196406216,0
+ITRN.US,D,20170227,000000,23.8283,24.1098,23.5497,23.9105,100265.54402152,0
+ITRN.US,D,20170228,000000,23.8283,23.8283,23.6539,23.8283,83188.012245687,0
+ITRN.US,D,20170301,000000,23.8283,24.5923,23.6539,24.5091,96851.046678567,0
+ITRN.US,D,20170302,000000,24.5923,24.9204,24.4655,24.5517,17518.470114738,0
+ITRN.US,D,20170303,000000,24.3813,24.7797,24.2941,24.5091,25826.676711026,0
+ITRN.US,D,20170306,000000,24.5923,24.6786,24.1672,24.2941,26316.047636361,0
+ITRN.US,D,20170307,000000,24.4219,24.4219,24.2118,24.2941,27521.817235895,0
+ITRN.US,D,20170308,000000,24.1672,24.4655,24.0394,24.4655,41979.953295916,0
+ITRN.US,D,20170309,000000,24.2941,24.4219,24.2732,24.3813,10675.349257801,0
+ITRN.US,D,20170310,000000,24.5091,24.7212,24.3377,24.3377,14665.992576761,0
+ITRN.US,D,20170313,000000,24.3377,24.5517,24.1672,24.4219,18946.222402053,0
+ITRN.US,D,20170314,000000,24.4219,24.4655,24.2118,24.4219,22415.20640473,0
+ITRN.US,D,20170315,000000,24.5517,24.8034,24.4219,24.8034,53007.447817514,0
+ITRN.US,D,20170316,000000,24.9759,25.1464,24.5923,24.6786,67577.584233642,0
+ITRN.US,D,20170317,000000,24.637,25.19,24.637,25.0602,24947.82706986,0
+ITRN.US,D,20170320,000000,25.2336,25.6628,25.1523,25.4477,68859.029749465,0
+ITRN.US,D,20170321,000000,25.4477,25.4932,25.1464,25.1464,32370.120939461,0
+ITRN.US,D,20170322,000000,25.0602,25.2753,24.7598,24.8886,19328.638032365,0
+ITRN.US,D,20170323,000000,24.8015,25.4932,24.6726,25.2753,37516.083247097,0
+ITRN.US,D,20170324,000000,25.3635,25.7093,25.3189,25.5339,51344.595683595,0
+ITRN.US,D,20170327,000000,25.6628,25.6628,25.0176,25.3635,22173.043472606,0
+ITRN.US,D,20170328,000000,25.3635,25.4061,25.1028,25.2753,21248.788281665,0
+ITRN.US,D,20170329,000000,25.3635,25.4061,25.2753,25.3189,87921.288556494,0
+ITRN.US,D,20170330,000000,25.4061,25.7946,25.2544,25.7093,137183.28302382,0
+ITRN.US,D,20170331,000000,25.8798,26.9155,25.7688,26.6132,72614.573221821,0
+ITRN.US,D,20170403,000000,27.4744,27.9085,27.0017,27.3892,66641.220896095,0
+ITRN.US,D,20170404,000000,27.4744,27.521,26.9155,26.9591,28195.837396973,0
+ITRN.US,D,20170405,000000,27.1741,27.1741,24.6726,25.8382,202248.42683668,0
+ITRN.US,D,20170406,000000,25.751,26.743,25.5061,26.528,36390.02561272,0
+ITRN.US,D,20170407,000000,26.528,27.1305,26.528,27.0453,32584.031529504,0
+ITRN.US,D,20170410,000000,27.2167,27.2167,26.2623,26.528,52883.3393148,0
+ITRN.US,D,20170411,000000,26.528,26.9591,26.3109,26.8729,44044.392292273,0
+ITRN.US,D,20170412,000000,26.8302,27.3892,26.1147,26.1385,28654.937955791,0
+ITRN.US,D,20170413,000000,26.0542,26.1147,25.5785,25.6628,23660.327480734,0
+ITRN.US,D,20170417,000000,25.751,25.967,25.7093,25.8798,9881.2566428772,0
+ITRN.US,D,20170418,000000,25.7946,25.9224,25.7946,25.8382,32928.104695564,0
+ITRN.US,D,20170419,000000,25.8213,26.528,25.751,26.4407,20045.036706565,0
+ITRN.US,D,20170420,000000,26.528,26.6548,25.967,26.3991,43842.589848837,0
+ITRN.US,D,20170421,000000,26.2703,26.4844,26.1613,26.2703,18583.987016084,0
+ITRN.US,D,20170424,000000,26.3545,26.743,26.1831,26.3991,21763.384512429,0
+ITRN.US,D,20170425,000000,26.4844,27.0017,26.4844,26.8729,21065.148058138,0
+ITRN.US,D,20170426,000000,26.8302,26.8917,26.528,26.6132,18127.913493917,0
+ITRN.US,D,20170427,000000,26.7004,26.8074,26.4844,26.4844,17367.11828216,0
+ITRN.US,D,20170428,000000,26.6548,27.1305,26.4854,27.0017,30485.286117762,0
+ITRN.US,D,20170501,000000,27.0453,27.1305,26.4844,26.9155,119858.54325478,0
+ITRN.US,D,20170502,000000,27.0453,27.0453,26.7004,26.7856,8763.2711062379,0
+ITRN.US,D,20170503,000000,26.7004,26.7004,26.1831,26.3545,19842.225250912,0
+ITRN.US,D,20170504,000000,26.2703,26.4844,25.9234,26.0959,97802.545199371,0
+ITRN.US,D,20170505,000000,26.1385,26.9155,26.1385,26.6548,20008.712266747,0
+ITRN.US,D,20170508,000000,26.8729,27.6499,26.7004,27.521,199656.27445073,0
+ITRN.US,D,20170509,000000,27.9491,28.4259,27.3892,28.296,128003.28987189,0
+ITRN.US,D,20170510,000000,28.4675,28.8143,28.0383,28.6845,51895.516354177,0
+ITRN.US,D,20170511,000000,29.2028,31.8777,28.4259,28.9432,63289.282310613,0
+ITRN.US,D,20170512,000000,29.1126,30.5804,28.8143,28.8996,38970.069852057,0
+ITRN.US,D,20170515,000000,29.1582,29.3307,28.5557,28.8996,27674.17808069,0
+ITRN.US,D,20170516,000000,29.073,29.5894,28.7281,29.1582,63305.426506087,0
+ITRN.US,D,20170517,000000,30.1919,30.625,27.2614,27.7787,73870.793432215,0
+ITRN.US,D,20170518,000000,27.521,27.521,26.2703,27.0879,110466.65753724,0
+ITRN.US,D,20170519,000000,27.521,27.5765,26.7856,26.9155,20633.290829183,0
+ITRN.US,D,20170522,000000,27.0017,27.1305,26.7856,26.9591,43753.796773724,0
+ITRN.US,D,20170523,000000,26.9591,27.0235,26.3991,26.5716,36320.403769734,0
+ITRN.US,D,20170524,000000,26.7004,26.9155,26.5716,26.9155,25460.405276189,0
+ITRN.US,D,20170525,000000,26.9591,27.7351,26.6548,27.6043,61232.915411992,0
+ITRN.US,D,20170526,000000,27.7787,28.5121,27.3892,27.7351,22781.477839567,0
+ITRN.US,D,20170530,000000,28.4259,29.2901,27.6925,27.9085,31769.758670237,0
+ITRN.US,D,20170531,000000,28.1226,28.1226,27.521,27.7787,26135.434449484,0
+ITRN.US,D,20170601,000000,27.7787,28.1226,27.7351,28.1226,44559.997535253,0
+ITRN.US,D,20170602,000000,28.1672,29.0809,27.7787,27.9491,29303.73281144,0
+ITRN.US,D,20170605,000000,27.7787,27.8639,27.3892,27.7787,37661.381006371,0
+ITRN.US,D,20170606,000000,27.7787,27.8213,27.5091,27.8213,58886.962007041,0
+ITRN.US,D,20170607,000000,28.0383,28.6399,27.8639,28.3832,55620.789460019,0
+ITRN.US,D,20170608,000000,28.3832,28.855,28.1672,28.4675,45365.189284566,0
+ITRN.US,D,20170609,000000,28.4675,28.7281,28.1672,28.296,44839.493919413,0
+ITRN.US,D,20170612,000000,28.296,28.296,27.4318,27.4318,29960.599764827,0
+ITRN.US,D,20170613,000000,27.4744,27.6043,27.1741,27.3446,16758.683915199,0
+ITRN.US,D,20170614,000000,27.521,28.0383,27.521,27.6499,26415.939845862,0
+ITRN.US,D,20170615,000000,27.4318,27.4318,26.5716,26.743,53136.601381312,0
+ITRN.US,D,20170616,000000,26.743,27.2614,26.528,26.8729,38034.715526729,0
+ITRN.US,D,20170619,000000,27.1305,28.0383,27.0879,27.2614,43389.543363321,0
+ITRN.US,D,20170620,000000,27.521,27.6925,26.528,27.0879,45701.190352888,0
+ITRN.US,D,20170621,000000,27.0879,27.306,26.6132,26.8302,28320.954911904,0
+ITRN.US,D,20170622,000000,26.8729,27.0017,26.3545,26.7004,23939.823864893,0
+ITRN.US,D,20170623,000000,26.8223,26.8223,26.5616,26.7341,17573.965786684,0
+ITRN.US,D,20170626,000000,26.7341,26.8649,25.6924,26.2564,60637.598203854,0
+ITRN.US,D,20170627,000000,26.2127,26.7787,25.9531,26.7787,42761.937764233,0
+ITRN.US,D,20170628,000000,26.7341,27.1692,26.5616,27.1255,29137.245795606,0
+ITRN.US,D,20170629,000000,26.9957,27.1255,26.2802,27.1255,26767.076097442,0
+ITRN.US,D,20170630,000000,27.0829,27.2118,26.6488,27.2118,31059.414069339,0
+ITRN.US,D,20170703,000000,27.1255,27.2118,26.9085,27.1255,28456.162549006,0
+ITRN.US,D,20170705,000000,27.1255,27.3852,26.9511,27.3852,23791.499068967,0
+ITRN.US,D,20170706,000000,27.0383,27.4298,26.9521,27.2574,16147.222511586,0
+ITRN.US,D,20170707,000000,27.4298,27.6489,27.0829,27.6033,24016.508793399,0
+ITRN.US,D,20170710,000000,27.3406,27.518,27.1255,27.3406,17536.632334648,0
+ITRN.US,D,20170711,000000,27.4298,27.6489,27.301,27.4298,27199.942338613,0
+ITRN.US,D,20170712,000000,27.3852,27.6489,27.301,27.3406,61003.869638692,0
+ITRN.US,D,20170713,000000,27.3852,27.518,27.301,27.3852,28605.49635715,0
+ITRN.US,D,20170714,000000,27.3852,27.6033,27.301,27.301,23202.235934133,0
+ITRN.US,D,20170717,000000,27.301,27.6033,26.9957,27.0829,32897.834329048,0
+ITRN.US,D,20170718,000000,26.9957,27.1692,26.3872,26.7787,83243.507917632,0
+ITRN.US,D,20170719,000000,26.9957,27.3852,26.9957,27.1692,53681.467978592,0
+ITRN.US,D,20170720,000000,27.3406,27.3406,26.7787,26.9511,352502.4541219,0
+ITRN.US,D,20170721,000000,26.9957,27.0383,26.6914,26.8223,51992.381527027,0
+ITRN.US,D,20170724,000000,26.9085,27.0383,26.6488,26.8223,15911.113652765,0
+ITRN.US,D,20170725,000000,26.8649,26.9085,26.5616,26.7787,14254.31559215,0
+ITRN.US,D,20170726,000000,26.7341,27.0383,26.6032,26.7787,16258.213855476,0
+ITRN.US,D,20170727,000000,26.9085,26.9511,26.299,26.9511,23769.30080019,0
+ITRN.US,D,20170728,000000,26.8223,26.9085,26.516,26.7341,12957.734893069,0
+ITRN.US,D,20170731,000000,26.7341,26.8223,26.4734,26.516,21067.166082572,0
+ITRN.US,D,20170801,000000,26.6488,26.6488,26.299,26.4288,48434.604449238,0
+ITRN.US,D,20170802,000000,26.4734,26.7787,26.4734,26.7341,31295.522928161,0
+ITRN.US,D,20170803,000000,26.6488,26.9511,26.6488,26.8223,21630.194899761,0
+ITRN.US,D,20170804,000000,26.9085,26.9511,26.5616,26.6914,13834.566509802,0
+ITRN.US,D,20170807,000000,26.9511,26.9511,26.0829,26.4288,48200.513614852,0
+ITRN.US,D,20170808,000000,26.0829,26.3416,26.0829,26.1691,21499.023311527,0
+ITRN.US,D,20170809,000000,24.8213,26.2564,24.7797,26.0393,29779.986577951,0
+ITRN.US,D,20170810,000000,26.0393,26.4288,25.734,26.2564,86707.446859222,0
+ITRN.US,D,20170811,000000,26.299,26.516,26.2127,26.3416,9355.5612777246,0
+ITRN.US,D,20170814,000000,26.3416,27.0383,25.3367,26.8649,43680.13888187,0
+ITRN.US,D,20170815,000000,27.0829,27.0829,26.4288,26.6032,22552.432066267,0
+ITRN.US,D,20170816,000000,26.9511,27.4714,26.9511,27.3852,120326.72492356,0
+ITRN.US,D,20170817,000000,27.0383,27.9501,27.0383,27.6489,33408.394510943,0
+ITRN.US,D,20170818,000000,27.6925,29.6894,27.6925,28.734,50342.646551932,0
+ITRN.US,D,20170821,000000,28.8212,28.8638,28.5179,28.6459,78954.196982385,0
+ITRN.US,D,20170822,000000,28.952,29.1245,28.5873,28.8212,45587.171972347,0
+ITRN.US,D,20170823,000000,28.5179,29.1245,28.5179,28.9947,59970.641128297,0
+ITRN.US,D,20170824,000000,28.9947,29.6498,28.5179,28.9094,56688.324385798,0
+ITRN.US,D,20170825,000000,29.2553,29.5596,29.0393,29.1701,51014.648688576,0
+ITRN.US,D,20170828,000000,29.2117,29.4298,28.8926,29.1701,48398.280009419,0
+ITRN.US,D,20170829,000000,29.1245,29.2553,28.952,29.1245,40523.94866652,0
+ITRN.US,D,20170830,000000,29.1701,29.4089,28.8638,29.1245,34821.011615,0
+ITRN.US,D,20170831,000000,29.2117,29.4089,28.9094,29.0393,37914.643072884,0
+ITRN.US,D,20170901,000000,29.0393,29.2117,28.9204,29.1245,21727.06007261,0
+ITRN.US,D,20170905,000000,29.1245,29.3425,28.734,28.8638,22307.242097491,0
+ITRN.US,D,20170906,000000,28.7786,29.2553,28.7786,29.1245,21563.600093427,0
+ITRN.US,D,20170907,000000,29.1245,29.2553,27.8213,29.1701,43334.047691376,0
+ITRN.US,D,20170908,000000,29.1245,29.4724,28.952,29.1245,20987.454117415,0
+ITRN.US,D,20170911,000000,29.2553,29.5596,29.2117,29.4724,107036.01599882,0
+ITRN.US,D,20170912,000000,29.5596,29.5596,29.4298,29.5596,257216.38539218,0
+ITRN.US,D,20170913,000000,29.5596,29.8638,29.518,29.5596,267881.6445278,0
+ITRN.US,D,20170914,000000,29.518,29.6032,29.4298,29.518,44432.861995889,0
+ITRN.US,D,20170915,000000,29.518,29.8222,29.3425,29.6032,70951.721087904,0
+ITRN.US,D,20170918,000000,30.3822,31.4783,30.3485,31.4783,151702.96882909,0
+ITRN.US,D,20170919,000000,31.4783,31.96,31.4327,31.8727,45727.424670535,0
+ITRN.US,D,20170920,000000,31.8271,31.959,31.5655,31.5655,30885.863967984,0
+ITRN.US,D,20170921,000000,31.6111,31.7409,31.2147,31.6111,22943.928806533,0
+ITRN.US,D,20170922,000000,31.5655,31.8271,31.4327,31.6111,26227.254561248,0
+ITRN.US,D,20170925,000000,31.5655,31.6141,31.0829,31.4783,37016.62219959,0
+ITRN.US,D,20170926,000000,31.4327,31.6111,31.3019,31.4327,16999.837835107,0
+ITRN.US,D,20170927,000000,31.4327,31.4327,31.0413,31.0829,18832.204021511,0
+ITRN.US,D,20170928,000000,30.9501,31.1285,30.8203,30.9501,28750.794116424,0
+ITRN.US,D,20170929,000000,30.9957,31.6111,30.9957,31.5655,15910.104640548,0
+ITRN.US,D,20171002,000000,31.7409,32.2662,31.6111,31.7835,38083.148113153,0
+ITRN.US,D,20171003,000000,32.0036,32.3971,31.6517,32.179,34608.110037174,0
+ITRN.US,D,20171004,000000,32.2206,32.4843,32.0036,32.2206,21210.445817413,0
+ITRN.US,D,20171005,000000,32.4843,32.4843,31.7409,31.96,92554.6726578,0
+ITRN.US,D,20171006,000000,31.96,32.4843,31.9144,32.4397,20933.976469904,0
+ITRN.US,D,20171009,000000,32.6161,32.8331,32.3971,32.6597,28770.974360768,0
+ITRN.US,D,20171010,000000,32.8787,33.0531,32.4843,33.0095,52704.744152359,0
+ITRN.US,D,20171011,000000,32.8331,32.8331,32.3971,32.5289,14274.495836494,0
+ITRN.US,D,20171012,000000,32.5715,32.8995,32.2206,32.7023,24909.484605607,0
+ITRN.US,D,20171013,000000,32.7489,32.8787,32.2662,32.2662,17385.28050207,0
+ITRN.US,D,20171016,000000,32.4397,32.7023,32.179,32.179,20807.849942756,0
+ITRN.US,D,20171017,000000,32.0462,32.4039,31.9144,32.0462,14148.369309345,0
+ITRN.US,D,20171018,000000,32.1334,32.6478,32.1334,32.5715,97867.121981271,0
+ITRN.US,D,20171019,000000,32.6161,32.8995,32.4843,32.7915,55790.303512505,0
+ITRN.US,D,20171020,000000,32.8331,33.1403,32.8331,32.9222,13075.78932248,0
+ITRN.US,D,20171023,000000,32.9659,33.2731,32.8331,32.9222,39128.484770155,0
+ITRN.US,D,20171024,000000,33.1403,33.1403,32.9222,33.0977,21845.114502021,0
+ITRN.US,D,20171025,000000,33.0531,33.1185,32.3534,32.4397,71553.092369345,0
+ITRN.US,D,20171026,000000,32.3971,32.5289,31.96,32.0462,42556.099271927,0
+ITRN.US,D,20171027,000000,32.0462,32.0462,31.5655,31.7409,18293.391497535,0
+ITRN.US,D,20171030,000000,31.7409,31.9144,31.3882,31.5209,78672.682573791,0
+ITRN.US,D,20171031,000000,31.5209,31.6111,30.8659,31.0829,41370.509916737,0
+ITRN.US,D,20171101,000000,31.0829,31.2592,30.6894,30.8659,48796.839835207,0
+ITRN.US,D,20171102,000000,30.6468,31.0829,30.6468,31.0413,21887.493015142,0
+ITRN.US,D,20171103,000000,31.1285,31.3882,30.4278,30.8659,26567.291678439,0
+ITRN.US,D,20171106,000000,30.733,31.1285,30.6012,30.9085,27531.907358066,0
+ITRN.US,D,20171107,000000,30.8659,31.0779,30.6012,30.733,15643.725415212,0
+ITRN.US,D,20171108,000000,30.7776,30.9957,30.6468,30.8203,14814.317372686,0
+ITRN.US,D,20171109,000000,30.6468,31.1285,30.6468,30.9085,62671.766833696,0
+ITRN.US,D,20171110,000000,30.9085,31.1691,30.5596,30.7776,14965.669205264,0
+ITRN.US,D,20171113,000000,30.4704,30.8203,30.0759,30.4704,46141.11967958,0
+ITRN.US,D,20171114,000000,30.296,31.5209,30.296,31.3882,36197.304279238,0
+ITRN.US,D,20171115,000000,31.7409,31.8727,30.733,31.5209,107251.9446133,0
+ITRN.US,D,20171116,000000,31.7835,32.2662,31.4158,31.6111,29015.155317326,0
+ITRN.US,D,20171117,000000,31.3465,31.6289,31.1691,31.4783,31546.76697024,0
+ITRN.US,D,20171120,000000,31.2592,31.3078,30.9501,30.9957,61456.916124208,0
+ITRN.US,D,20171121,000000,30.9957,31.0631,30.6468,30.6468,70173.772668455,0
+ITRN.US,D,20171122,000000,30.6894,31.0413,30.6894,30.8659,77066.335124035,0
+ITRN.US,D,20171124,000000,31.0829,31.5209,31.0829,31.5209,22426.305539118,0
+ITRN.US,D,20171127,000000,31.6111,31.7835,31.3465,31.5209,50332.55642976,0
+ITRN.US,D,20171128,000000,31.6289,31.6289,31.2592,31.3465,53554.332439227,0
+ITRN.US,D,20171129,000000,31.5209,31.5427,31.1691,31.2147,30633.610913688,0
+ITRN.US,D,20171130,000000,31.3882,31.6517,31.1691,31.1691,53228.421493076,0
+ITRN.US,D,20171201,000000,31.1691,31.3246,30.8659,31.1285,25541.126253564,0
+ITRN.US,D,20171204,000000,31.2592,31.2592,30.3822,30.5596,102217.98266176,0
+ITRN.US,D,20171205,000000,30.5596,31.2147,30.4704,30.6468,73851.622200088,0
+ITRN.US,D,20171206,000000,30.4704,31.0829,30.4278,30.6894,32541.653016383,0
+ITRN.US,D,20171207,000000,30.6468,31.2592,30.3822,30.6894,35665.554840782,0
+ITRN.US,D,20171208,000000,30.733,31.0829,30.515,30.6468,14480.334328799,0
+ITRN.US,D,20171211,000000,30.6894,30.6894,30.515,30.6468,15918.176738285,0
+ITRN.US,D,20171212,000000,30.5596,30.7776,30.296,30.5596,29441.967485194,0
+ITRN.US,D,20171213,000000,30.515,31.0413,30.4704,30.6468,20505.146277601,0
+ITRN.US,D,20171214,000000,30.733,30.9501,30.296,30.3822,83387.796664689,0
+ITRN.US,D,20171215,000000,30.6012,30.6012,30.2514,30.4704,20665.579220134,0
+ITRN.US,D,20171218,000000,30.6012,31.3019,30.296,31.0413,45234.017696332,0
+ITRN.US,D,20171219,000000,30.733,30.9471,29.2445,29.5536,48722.172931136,0
+ITRN.US,D,20171220,000000,29.7717,30.1195,29.3763,29.9005,41139.446119002,0
+ITRN.US,D,20171221,000000,29.9451,30.6894,29.9451,30.4278,139927.79625456,0
+ITRN.US,D,20171222,000000,30.515,30.9303,30.515,30.5596,37634.137676507,0
+ITRN.US,D,20171226,000000,30.6389,31.2554,30.288,31.1225,24760.150797463,0
+ITRN.US,D,20171227,000000,30.8579,30.8579,30.2415,30.3713,67280.93464179,0
+ITRN.US,D,20171228,000000,30.3277,30.4178,30.2415,30.2415,21433.43751741,0
+ITRN.US,D,20171229,000000,30.2871,30.2871,29.9749,30.1543,17548.740481254,0
+ITRN.US,D,20180102,000000,30.1543,30.505,30.0215,30.1543,26003.253849034,0
+ITRN.US,D,20180103,000000,30.1543,30.2415,29.6666,30.0651,42375.486085052,0
+ITRN.US,D,20180104,000000,30.0215,30.1543,29.7092,29.7568,28606.505369367,0
+ITRN.US,D,20180105,000000,29.843,31.0135,29.843,30.9025,41442.149784157,0
+ITRN.US,D,20180108,000000,31.1225,31.3426,30.8143,31.0779,66804.68087528,0
+ITRN.US,D,20180109,000000,31.1225,31.3426,30.1087,30.4178,32439.742782447,0
+ITRN.US,D,20180110,000000,30.2415,30.4614,29.7092,29.7568,24197.121980276,0
+ITRN.US,D,20180111,000000,29.7994,30.0651,29.3149,30.0215,68578.524353088,0
+ITRN.US,D,20180112,000000,30.1543,31.1651,29.9749,31.1225,25290.891223703,0
+ITRN.US,D,20180116,000000,31.2098,31.2098,30.505,30.5913,39038.682682826,0
+ITRN.US,D,20180117,000000,30.5506,31.2098,29.184,30.3713,42908.244535725,0
+ITRN.US,D,20180118,000000,30.3713,30.9887,29.7568,30.0651,25378.675286597,0
+ITRN.US,D,20180119,000000,30.1087,31.0779,30.0453,31.0779,21114.58965678,0
+ITRN.US,D,20180122,000000,30.9451,31.298,30.505,31.2554,37751.1830937,0
+ITRN.US,D,20180123,000000,31.1651,31.6953,31.0779,31.3426,28953.605572079,0
+ITRN.US,D,20180124,000000,31.3862,31.4763,30.6815,30.8143,28082.828028648,0
+ITRN.US,D,20180125,000000,30.8579,30.9025,30.3713,30.5913,21928.862516047,0
+ITRN.US,D,20180126,000000,30.7707,30.9451,30.4614,30.7707,10919.530214358,0
+ITRN.US,D,20180129,000000,30.7707,31.298,30.4614,31.1225,41520.852737097,0
+ITRN.US,D,20180130,000000,30.8579,31.1651,30.505,31.1225,27261.492083862,0
+ITRN.US,D,20180131,000000,31.1651,31.2772,30.6151,30.7707,47016.942284096,0
+ITRN.US,D,20180201,000000,30.6815,30.9887,30.1949,30.8579,28828.488057148,0
+ITRN.US,D,20180202,000000,30.7241,31.0779,30.5814,30.6815,27760.953131367,0
+ITRN.US,D,20180205,000000,30.2871,31.298,29.9749,30.4178,60086.677533272,0
+ITRN.US,D,20180206,000000,29.9749,30.6934,29.7994,30.1543,40530.002739824,0
+ITRN.US,D,20180207,000000,29.9322,30.2871,29.403,29.9322,140185.09436994,0
+ITRN.US,D,20180208,000000,29.8876,30.1949,29.403,29.5368,26620.76932595,0
+ITRN.US,D,20180209,000000,29.6666,29.7568,28.5209,29.4912,39764.162466981,0
+ITRN.US,D,20180212,000000,29.7092,30.3277,29.5368,30.0215,29103.948392439,0
+ITRN.US,D,20180213,000000,30.0651,30.7707,29.8876,30.0215,63452.742289796,0
+ITRN.US,D,20180214,000000,29.9322,29.9749,29.2703,29.6666,23906.526461726,0
+ITRN.US,D,20180215,000000,29.7994,30.1087,29.3575,29.8876,9592.6791487627,0
+ITRN.US,D,20180216,000000,29.7568,30.1543,29.733,29.8876,7035.8421904199,0
+ITRN.US,D,20180220,000000,29.7568,29.9322,29.4476,29.4912,17371.154331029,0
+ITRN.US,D,20180221,000000,29.5794,29.843,29.3575,29.4476,19036.024489382,0
+ITRN.US,D,20180222,000000,29.5368,29.7568,29.3575,29.5794,24102.27483186,0
+ITRN.US,D,20180223,000000,29.7092,29.7568,29.5368,29.6666,23897.445351772,0
+ITRN.US,D,20180226,000000,29.843,29.843,29.4912,29.4912,30301.645894235,0
+ITRN.US,D,20180227,000000,29.7092,30.0651,29.4912,29.9322,202098.08401632,0
+ITRN.US,D,20180228,000000,30.1543,30.8579,30.0651,30.4614,73970.685641716,0
+ITRN.US,D,20180301,000000,30.6389,30.6815,30.1087,30.505,84085.024106763,0
+ITRN.US,D,20180302,000000,30.4178,31.6953,30.4178,31.6507,54406.947762747,0
+ITRN.US,D,20180305,000000,31.6507,31.8727,30.9025,30.9025,297331.68411074,0
+ITRN.US,D,20180306,000000,30.9887,30.9887,30.2177,30.5506,30202.762696951,0
+ITRN.US,D,20180307,000000,30.3277,31.4763,30.2415,31.0779,113163.74719377,0
+ITRN.US,D,20180308,000000,31.0779,31.6091,30.9887,31.2554,28357.279351723,0
+ITRN.US,D,20180309,000000,31.4763,31.6507,31.0353,31.2554,38152.769956139,0
+ITRN.US,D,20180312,000000,31.2554,31.7409,31.1651,31.6507,34118.73911184,0
+ITRN.US,D,20180313,000000,31.6091,31.7409,31.3426,31.5189,40708.597902265,0
+ITRN.US,D,20180314,000000,31.6507,31.6507,31.1225,31.2098,17165.315838724,0
+ITRN.US,D,20180315,000000,31.1651,31.8053,30.9025,31.6507,72511.653975669,0
+ITRN.US,D,20180316,000000,31.961,31.961,31.4763,31.5635,75181.500302336,0
+ITRN.US,D,20180319,000000,31.4318,31.5635,30.9887,31.3426,17850.435134192,0
+ITRN.US,D,20180320,000000,31.3426,31.3426,30.7241,30.8579,85536.992687289,0
+ITRN.US,D,20180321,000000,30.8579,31.6953,30.8143,31.4763,57056.613845071,0
+ITRN.US,D,20180322,000000,31.2554,31.6507,29.184,29.184,81684.584042084,0
+ITRN.US,D,20180323,000000,29.3575,30.1543,29.3376,29.4912,195664.62211955,0
+ITRN.US,D,20180326,000000,29.5269,29.7024,29.0383,29.1265,140953.96167944,0
+ITRN.US,D,20180327,000000,29.1265,29.4387,27.8381,28.0621,198695.69481997,0
+ITRN.US,D,20180328,000000,27.9283,29.2157,27.4387,27.4387,99157.648607048,0
+ITRN.US,D,20180329,000000,27.5725,28.3059,27.4387,27.6171,83461.454556543,0
+ITRN.US,D,20180402,000000,27.5299,27.7519,27.3496,27.4843,175036.37635146,0
+ITRN.US,D,20180403,000000,27.5725,28.9054,27.3951,28.7717,220541.81833421,0
+ITRN.US,D,20180404,000000,28.5061,28.6835,27.8837,28.3723,42164.602531661,0
+ITRN.US,D,20180405,000000,28.5061,28.9273,27.8857,28.4615,118494.35873716,0
+ITRN.US,D,20180406,000000,28.3307,29.3049,28.2841,28.4615,115244.3303856,0
+ITRN.US,D,20180409,000000,28.6835,28.8599,28.2841,28.3307,42921.361694548,0
+ITRN.US,D,20180410,000000,28.5497,28.6369,28.1949,28.4169,108056.12735039,0
+ITRN.US,D,20180411,000000,28.6369,28.6835,28.3307,28.6369,40191.983647067,0
+ITRN.US,D,20180412,000000,28.6369,28.6835,28.0185,28.4615,56386.629732861,0
+ITRN.US,D,20180413,000000,28.5497,28.9054,28.4615,28.7291,90475.098478185,0
+ITRN.US,D,20180416,000000,28.7291,29.2593,28.4833,28.7717,25326.206651304,0
+ITRN.US,D,20180417,000000,28.8163,29.2593,28.6369,28.9937,30654.80017025,0
+ITRN.US,D,20180418,000000,28.9937,29.1721,28.5963,28.9937,12329.120281764,0
+ITRN.US,D,20180419,000000,28.9054,29.2593,28.4169,28.7717,55275.707281741,0
+ITRN.US,D,20180420,000000,28.8599,29.3049,28.1503,28.5061,67999.351340424,0
+ITRN.US,D,20180423,000000,28.4615,28.6835,28.0621,28.1066,28157.49493272,0
+ITRN.US,D,20180424,000000,28.2841,28.5497,28.0185,28.1503,48087.504246527,0
+ITRN.US,D,20180425,000000,28.0185,28.2385,27.5299,27.9719,54135.523476324,0
+ITRN.US,D,20180426,000000,28.0185,28.5963,27.8381,27.9283,41968.854161527,0
+ITRN.US,D,20180427,000000,28.0185,28.1066,27.7063,27.9719,17780.813291206,0
+ITRN.US,D,20180430,000000,27.9283,28.0621,27.4843,27.8381,24016.508793399,0
+ITRN.US,D,20180501,000000,27.7945,28.1949,27.2177,27.9719,233071.73204719,0
+ITRN.US,D,20180502,000000,27.9719,27.9719,27.6171,27.7063,88434.875775041,0
+ITRN.US,D,20180503,000000,27.6171,27.7945,27.4387,27.6171,85695.407605387,0
+ITRN.US,D,20180504,000000,27.5081,27.8381,27.4843,27.6617,63201.498247718,0
+ITRN.US,D,20180507,000000,27.7063,27.9719,27.7063,27.7063,33004.789624069,0
+ITRN.US,D,20180508,000000,27.6171,27.7063,27.4843,27.6171,29272.453432708,0
+ITRN.US,D,20180509,000000,27.7063,27.8381,27.3496,27.7063,36649.341752536,0
+ITRN.US,D,20180510,000000,27.6617,27.7945,27.5725,27.7063,25959.866323695,0
+ITRN.US,D,20180511,000000,27.8381,27.8381,27.5299,27.6171,12990.023284019,0
+ITRN.US,D,20180514,000000,27.7063,27.7945,27.3178,27.7063,37808.69679008,0
+ITRN.US,D,20180515,000000,27.5299,27.7945,27.3951,27.7519,83260.661125324,0
+ITRN.US,D,20180516,000000,27.6171,27.9719,27.3733,27.8381,32720.248178824,0
+ITRN.US,D,20180517,000000,27.7945,27.7945,27.4387,27.7063,36576.692872899,0
+ITRN.US,D,20180518,000000,27.6171,27.7945,27.5299,27.7519,30743.593245361,0
+ITRN.US,D,20180521,000000,27.6617,27.7519,27.5121,27.7519,28574.216978417,0
+ITRN.US,D,20180522,000000,27.7063,27.8381,27.5299,27.7519,44642.736537063,0
+ITRN.US,D,20180523,000000,27.8341,28.5963,27.5299,28.1066,55734.80784056,0
+ITRN.US,D,20180524,000000,28.1949,28.2841,27.8837,28.1503,42215.05314252,0
+ITRN.US,D,20180525,000000,28.3495,28.9054,28.1503,28.7717,44439.925081409,0
+ITRN.US,D,20180529,000000,28.9501,29.2157,28.2841,28.6835,67103.348491566,0
+ITRN.US,D,20180530,000000,28.9054,28.9937,28.7717,28.9501,69032.57985082,0
+ITRN.US,D,20180531,000000,28.9501,29.3931,28.7291,29.3049,120770.69029911,0
+ITRN.US,D,20180601,000000,29.2593,30.1037,29.2593,29.9273,42868.893059254,0
+ITRN.US,D,20180604,000000,29.9699,29.9699,29.1265,29.4813,80928.833891413,0
+ITRN.US,D,20180605,000000,29.6141,29.8827,28.8599,29.2157,104811.14405992,0
+ITRN.US,D,20180606,000000,29.0383,29.1721,28.6835,28.8599,15215.904235126,0
+ITRN.US,D,20180607,000000,28.8163,28.8163,27.6617,27.6617,159844.68840954,0
+ITRN.US,D,20180608,000000,27.7063,27.7945,27.5299,27.6617,125419.20958368,0
+ITRN.US,D,20180611,000000,27.6617,28.1949,27.4843,27.7945,208763.61872303,0
+ITRN.US,D,20180612,000000,27.8837,28.1066,27.5725,27.9719,40636.958034845,0
+ITRN.US,D,20180613,000000,28.0185,28.0621,27.5081,27.7063,43282.588068299,0
+ITRN.US,D,20180614,000000,27.6617,28.2841,27.6617,27.8381,40214.181915845,0
+ITRN.US,D,20180615,000000,27.7945,27.7945,27.5299,27.6171,69539.103983847,0
+ITRN.US,D,20180618,000000,27.7519,28.0185,27.4843,27.6171,46601.229250616,0
+ITRN.US,D,20180619,000000,27.5299,28.1285,26.9511,27.5299,72801.240482001,0
+ITRN.US,D,20180620,000000,27.4843,27.8837,27.3951,27.7519,74735.516902341,0
+ITRN.US,D,20180621,000000,27.8381,27.8381,27.4843,27.5725,32159.237386069,0
+ITRN.US,D,20180622,000000,27.5725,27.7945,27.4387,27.7519,50721.026133376,0
+ITRN.US,D,20180625,000000,27.6537,28.0552,27.4724,27.8758,32754.554594208,0
+ITRN.US,D,20180626,000000,27.9214,28.0998,27.519,27.5616,158381.62069463,0
+ITRN.US,D,20180627,000000,27.6537,27.6537,26.6677,26.8015,46974.563770974,0
+ITRN.US,D,20180628,000000,26.8461,27.5616,26.8015,27.3832,66430.337342704,0
+ITRN.US,D,20180629,000000,27.3832,27.5616,27.072,27.1582,25129.449268953,0
+ITRN.US,D,20180702,000000,27.0255,27.63,27.0255,27.519,45435.820139769,0
+ITRN.US,D,20180703,000000,27.7429,27.7429,27.1582,27.2038,13737.701336953,0
+ITRN.US,D,20180705,000000,27.294,27.6973,27.072,27.6537,51630.146141058,0
+ITRN.US,D,20180706,000000,27.5616,27.7875,27.294,27.4278,37493.884978318,0
+ITRN.US,D,20180709,000000,27.519,27.6072,27.294,27.519,41204.022900902,0
+ITRN.US,D,20180710,000000,27.4724,27.6072,27.2038,27.2038,73399.58472679,0
+ITRN.US,D,20180711,000000,26.9353,27.519,26.7579,27.294,71369.452145817,0
+ITRN.US,D,20180712,000000,27.294,27.4278,27.1156,27.1582,29951.518654873,0
+ITRN.US,D,20180713,000000,27.294,27.3376,27.0255,27.2038,27709.49350829,0
+ITRN.US,D,20180716,000000,27.072,27.072,26.3099,26.3991,90810.09053429,0
+ITRN.US,D,20180717,000000,26.1751,26.623,26.1751,26.4446,39688.486550693,0
+ITRN.US,D,20180718,000000,26.4902,26.7579,26.3099,26.6677,77780.7157738,0
+ITRN.US,D,20180719,000000,26.4902,26.8461,26.3099,26.7123,58931.358544598,0
+ITRN.US,D,20180720,000000,26.8461,27.7875,26.8461,27.4724,48746.389224348,0
+ITRN.US,D,20180723,000000,27.294,27.7429,27.2038,27.519,36639.251630364,0
+ITRN.US,D,20180724,000000,28.5031,30.1127,27.7429,29.5774,106596.08667212,0
+ITRN.US,D,20180725,000000,29.5774,31.187,29.5318,31.0085,87679.12562437,0
+ITRN.US,D,20180726,000000,30.8737,30.8737,29.8004,30.4278,92409.374898526,0
+ITRN.US,D,20180727,000000,30.4278,30.9629,30.294,30.8737,51286.072974999,0
+ITRN.US,D,20180730,000000,30.517,30.8737,29.9779,30.6052,92033.013341517,0
+ITRN.US,D,20180731,000000,30.5616,30.8291,30.0691,30.4704,49642.392073206,0
+ITRN.US,D,20180801,000000,30.4278,30.74,30.2484,30.5616,65588.821153573,0
+ITRN.US,D,20180802,000000,30.294,30.8291,30.294,30.6954,35883.501479694,0
+ITRN.US,D,20180803,000000,30.74,30.9629,30.6518,30.8737,21936.934613785,0
+ITRN.US,D,20180806,000000,30.6954,31.3664,30.4704,30.6052,93028.908399877,0
+ITRN.US,D,20180807,000000,30.74,30.8737,30.3366,30.517,16470.106421085,0
+ITRN.US,D,20180808,000000,30.4278,30.4278,29.7082,30.1127,30285.501698761,0
+ITRN.US,D,20180809,000000,29.9342,30.3366,28.9174,30.0691,24757.123760812,0
+ITRN.US,D,20180810,000000,29.9779,30.0691,29.0393,29.8886,31986.696296932,0
+ITRN.US,D,20180813,000000,29.844,30.2484,29.732,30.0691,20248.857174437,0
+ITRN.US,D,20180814,000000,30.0691,30.6022,30.0691,30.3812,26055.722484327,0
+ITRN.US,D,20180815,000000,30.3366,30.3366,29.4863,29.8004,26775.148195179,0
+ITRN.US,D,20180816,000000,29.9342,29.9779,29.62,29.7082,28942.506437689,0
+ITRN.US,D,20180817,000000,29.5318,30.0244,29.5318,29.8004,36561.557689641,0
+ITRN.US,D,20180820,000000,29.8004,29.8004,29.5318,29.6656,84935.621405848,0
+ITRN.US,D,20180821,000000,29.6656,30.0691,29.4427,29.8886,49863.36574877,0
+ITRN.US,D,20180822,000000,29.7082,30.2484,29.6656,29.9342,25745.955733652,0
+ITRN.US,D,20180823,000000,29.9779,30.0691,29.7082,29.9779,28461.207610093,0
+ITRN.US,D,20180824,000000,30.2009,30.4268,29.9342,29.9779,8898.4787433405,0
+ITRN.US,D,20180827,000000,29.9342,30.1592,29.1275,30.1127,29925.284337226,0
+ITRN.US,D,20180828,000000,30.1127,30.74,30.1127,30.4704,24236.473456746,0
+ITRN.US,D,20180829,000000,30.4704,30.6954,29.9779,30.6954,34376.037227221,0
+ITRN.US,D,20180830,000000,31.6795,31.6795,30.294,30.7845,34433.550923601,0
+ITRN.US,D,20180831,000000,30.8737,30.8737,29.62,30.517,61187.50986222,0
+ITRN.US,D,20180904,000000,30.74,31.6795,30.1127,30.7845,32315.634279733,0
+ITRN.US,D,20180905,000000,30.7845,30.7845,30.1127,30.4278,14558.028269523,0
+ITRN.US,D,20180906,000000,30.3812,31.4545,30.3812,31.0531,45172.467951084,0
+ITRN.US,D,20180907,000000,31.0987,31.4545,30.5616,30.6954,14380.442119298,0
+ITRN.US,D,20180910,000000,30.6518,31.2772,30.6518,31.2772,36206.385389192,0
+ITRN.US,D,20180911,000000,31.1414,31.4109,30.1127,30.1127,12044.578836518,0
+ITRN.US,D,20180912,000000,30.1592,31.187,30.1592,30.5616,21981.331151341,0
+ITRN.US,D,20180913,000000,30.5616,30.8737,29.9779,30.0244,15616.482085348,0
+ITRN.US,D,20180914,000000,30.2009,30.2009,29.5318,29.5318,51231.586315271,0
+ITRN.US,D,20180917,000000,29.5318,30.405,29.4863,29.4863,17651.659727407,0
+ITRN.US,D,20180918,000000,29.6656,29.8886,29.4427,29.7558,17566.902701163,0
+ITRN.US,D,20180919,000000,29.7082,29.844,29.3971,29.5774,27622.718457613,0
+ITRN.US,D,20180920,000000,29.6656,30.0691,29.5318,29.8886,28843.623240405,0
+ITRN.US,D,20180921,000000,29.844,30.4278,29.62,29.9342,78580.862462027,0
+ITRN.US,D,20180924,000000,29.9779,30.5616,29.9342,30.2484,35874.420369739,0
+ITRN.US,D,20180925,000000,30.2851,30.9153,30.2395,30.8242,29603.409439944,0
+ITRN.US,D,20180926,000000,30.8242,31.0046,30.7796,30.8698,51761.317729292,0
+ITRN.US,D,20180927,000000,30.8698,31.5011,30.8698,31.1394,34779.642114095,0
+ITRN.US,D,20180928,000000,31.184,31.3218,30.5982,31.0046,13004.14945506,0
+ITRN.US,D,20181001,000000,31.284,31.4644,30.6894,30.9947,28987.911987462,0
+ITRN.US,D,20181002,000000,31.0958,31.5358,30.8123,31.4188,31793.974963449,0
+ITRN.US,D,20181003,000000,31.4188,31.5279,31.0958,31.0958,54947.778311157,0
+ITRN.US,D,20181004,000000,30.9153,31.1354,30.5458,30.6617,32127.958007337,0
+ITRN.US,D,20181005,000000,30.4546,30.6795,30.3277,30.5556,15837.455760911,0
+ITRN.US,D,20181008,000000,30.5556,30.5556,29.9669,30.294,10610.772475901,0
+ITRN.US,D,20181009,000000,30.1919,30.4546,30.1205,30.183,70538.026078858,0
+ITRN.US,D,20181010,000000,30.2197,30.2295,29.7608,29.9947,34280.181066589,0
+ITRN.US,D,20181011,000000,29.743,29.9848,28.9144,29.3822,39507.873363817,0
+ITRN.US,D,20181012,000000,29.4803,29.733,29.1384,29.5636,24470.564291132,0
+ITRN.US,D,20181015,000000,29.4902,30.5714,29.1394,29.7876,55212.139512059,0
+ITRN.US,D,20181016,000000,29.8777,30.6448,29.8777,30.509,7434.4020162074,0
+ITRN.US,D,20181017,000000,30.4803,31.0046,30.2851,31.0046,21507.095409265,0
+ITRN.US,D,20181018,000000,30.7608,32.2156,30.734,30.7608,293227.02241124,0
+ITRN.US,D,20181019,000000,30.959,31.8509,29.5814,30.9769,20873.435736873,0
+ITRN.US,D,20181022,000000,31.0046,31.0492,30.1127,30.5556,39220.304881919,0
+ITRN.US,D,20181023,000000,30.3554,30.519,29.4089,30.2097,37568.55188239,0
+ITRN.US,D,20181024,000000,30.0511,30.5368,30.0511,30.1295,33463.890182887,0
+ITRN.US,D,20181025,000000,30.183,30.734,30.1205,30.3376,20574.768120587,0
+ITRN.US,D,20181026,000000,29.9848,30.7529,29.9501,30.4644,16048.339314303,0
+ITRN.US,D,20181029,000000,30.5982,31.5279,28.4635,30.2009,23795.535117836,0
+ITRN.US,D,20181030,000000,30.401,30.4188,29.1325,30.1919,175278.53928358,0
+ITRN.US,D,20181031,000000,30.4546,31.3019,30.3911,30.7529,22106.448666271,0
+ITRN.US,D,20181101,000000,30.9947,31.7171,30.6547,31.5814,28447.081439052,0
+ITRN.US,D,20181102,000000,31.6439,32.4921,31.4783,32.4743,11596.577412089,0
+ITRN.US,D,20181105,000000,32.4645,32.4645,31.5635,31.6895,15085.74165911,0
+ITRN.US,D,20181106,000000,31.6983,32.3029,31.5635,32.2573,40635.949022627,0
+ITRN.US,D,20181107,000000,32.4277,33.0957,32.4277,32.852,39218.286857485,0
+ITRN.US,D,20181108,000000,32.7716,32.9342,31.7796,32.0402,22448.503807897,0
+ITRN.US,D,20181109,000000,32.0502,32.9698,32.0502,32.5367,3138.0279954404,0
+ITRN.US,D,20181112,000000,32.2206,32.2206,31.297,31.625,38077.094039851,0
+ITRN.US,D,20181113,000000,31.6171,32.0214,31.41,31.41,23183.064702006,0
+ITRN.US,D,20181114,000000,31.1037,31.3019,29.4813,30.8867,62868.524216047,0
+ITRN.US,D,20181115,000000,30.6894,31.8509,30.4367,31.7261,11585.4782777,0
+ITRN.US,D,20181116,000000,31.735,32.187,31.1483,32.0056,17077.53177583,0
+ITRN.US,D,20181119,000000,32.07,32.07,30.3376,30.5982,46252.11102347,0
+ITRN.US,D,20181120,000000,30.0046,30.4644,29.8064,29.8064,65227.594779822,0
+ITRN.US,D,20181121,000000,29.7806,30.1393,29.3019,29.3633,52628.059223853,0
+ITRN.US,D,20181123,000000,29.067,30.183,28.9144,29.5636,18491.157892103,0
+ITRN.US,D,20181126,000000,29.743,31.1285,29.0393,30.6448,70329.160549901,0
+ITRN.US,D,20181127,000000,30.6448,31.0046,29.7242,29.8956,201075.95464031,0
+ITRN.US,D,20181128,000000,29.8857,31.2028,29.8857,30.6082,118211.83531634,0
+ITRN.US,D,20181129,000000,30.4902,30.9729,29.9045,30.6448,32533.580918645,0
+ITRN.US,D,20181130,000000,30.6448,30.9005,29.8332,29.841,78284.212870176,0
+ITRN.US,D,20181203,000000,30.0046,31.4644,30.0046,30.734,107519.33285085,0
+ITRN.US,D,20181204,000000,30.734,30.734,29.851,30.1919,28037.422478876,0
+ITRN.US,D,20181206,000000,29.743,30.734,29.743,30.0323,95081.239249627,0
+ITRN.US,D,20181207,000000,30.0423,30.5368,29.4189,29.5982,17168.342875376,0
+ITRN.US,D,20181210,000000,29.6082,29.9144,28.6795,29.0859,42988.9655131,0
+ITRN.US,D,20181211,000000,29.3822,29.3991,28.1652,29.2931,32663.743494661,0
+ITRN.US,D,20181212,000000,29.958,31.6983,29.6796,30.5556,42758.910727582,0
+ITRN.US,D,20181213,000000,30.5556,31.3654,30.2009,30.401,30703.232756674,0
+ITRN.US,D,20181214,000000,30.0323,30.8153,29.076,29.8857,29092.849258049,0
+ITRN.US,D,20181217,000000,29.8956,29.8956,29.2375,29.4466,17313.64063465,0
+ITRN.US,D,20181218,000000,29.4545,30.183,29.4545,29.8064,20248.857174437,0
+ITRN.US,D,20181219,000000,29.9947,29.9947,28.9768,29.2197,31963.489015937,0
+ITRN.US,D,20181220,000000,29.0492,29.841,28.3009,28.5091,26838.715964861,0
+ITRN.US,D,20181221,000000,28.5814,28.6696,27.8589,28.0582,35482.923629472,0
+ITRN.US,D,20181224,000000,27.7757,28.2108,26.6796,28.1484,39789.387772411,0
+ITRN.US,D,20181226,000000,28.2206,29.3555,28.2206,29.2197,69480.58127525,0
+ITRN.US,D,20181227,000000,28.847,29.9213,28.2851,28.7202,14841.560702551,0
+ITRN.US,D,20181228,000000,28.956,29.7182,28.1662,29.3109,32138.048129509,0
+ITRN.US,D,20181231,000000,29.8282,29.9987,29.0562,29.1097,48640.442941543,0
+ITRN.US,D,20190102,000000,28.9748,29.963,28.9748,29.8202,149676.87229699,0
+ITRN.US,D,20190103,000000,29.8282,30.7816,29.6726,30.7727,34556.650414098,0
+ITRN.US,D,20190104,000000,31.1899,31.844,29.2543,31.6091,21845.114502021,0
+ITRN.US,D,20190107,000000,31.7806,31.958,30.5646,30.9798,66490.878075735,0
+ITRN.US,D,20190108,000000,31.0363,31.407,30.6914,31.2444,30912.098285631,0
+ITRN.US,D,20190109,000000,31.3366,31.3366,30.2653,30.4456,55330.193941469,0
+ITRN.US,D,20190110,000000,29.9907,30.7261,29.963,30.519,28737.676957601,0
+ITRN.US,D,20190111,000000,30.2276,30.3901,29.9808,29.9808,38848.988385995,0
+ITRN.US,D,20190114,000000,29.9808,30.3554,29.1741,29.3465,26729.742645406,0
+ITRN.US,D,20190115,000000,29.2731,29.8391,28.5289,28.8648,28609.532406019,0
+ITRN.US,D,20190116,000000,28.5844,29.4199,28.5844,28.8302,61396.375391177,0
+ITRN.US,D,20190117,000000,28.5388,29.0839,28.0214,28.1562,36859.21629371,0
+ITRN.US,D,20190118,000000,28.4268,28.6845,27.8233,28.3227,75673.898264322,0
+ITRN.US,D,20190122,000000,28.0582,29.52,27.957,29.52,140056.94981836,0
+ITRN.US,D,20190123,000000,29.6636,30.3644,29.2375,29.4199,111278.91237207,0
+ITRN.US,D,20190124,000000,29.4555,30.0899,29.3911,29.4199,40210.145866976,0
+ITRN.US,D,20190125,000000,29.52,29.7836,29.1186,29.7836,11263.603380418,0
+ITRN.US,D,20190128,000000,29.6478,29.6825,29.0938,29.1939,39956.883800463,0
+ITRN.US,D,20190129,000000,29.1939,29.7836,29.075,29.6726,38598.753356134,0
+ITRN.US,D,20190130,000000,29.3386,29.8381,29.3386,29.6568,24482.672437739,0
+ITRN.US,D,20190131,000000,29.4635,29.9461,29.4635,29.9184,32084.570481999,0
+ITRN.US,D,20190201,000000,29.9541,30.7905,29.5656,30.5002,22190.196680297,0
+ITRN.US,D,20190204,000000,30.5268,31.1612,30.3713,30.6369,19333.683093452,0
+ITRN.US,D,20190205,000000,30.7816,30.8639,30.2177,30.3713,11482.559031547,0
+ITRN.US,D,20190206,000000,30.4188,30.4902,30.0651,30.2653,6088.3797184847,0
+ITRN.US,D,20190207,000000,30.0899,30.1849,29.5745,29.9729,16248.123733304,0
+ITRN.US,D,20190208,000000,29.8728,30.3812,29.8728,30.0482,10060.860817536,0
+ITRN.US,D,20190211,000000,30.0195,30.509,30.0195,30.3554,12516.796554161,0
+ITRN.US,D,20190212,000000,30.3554,30.5894,30.3554,30.5894,15287.544102546,0
+ITRN.US,D,20190213,000000,30.627,31.1265,30.4644,31.0442,67818.738153549,0
+ITRN.US,D,20190214,000000,31.0641,31.3088,30.3455,30.509,25463.43231284,0
+ITRN.US,D,20190215,000000,30.519,31.2534,30.519,31.2534,24813.628444974,0
+ITRN.US,D,20190219,000000,31.0541,31.29,30.7627,30.8985,32354.985756203,0
+ITRN.US,D,20190220,000000,31.0264,33.1423,31.0085,32.1522,147714.34353457,0
+ITRN.US,D,20190221,000000,32.1254,32.4238,31.7439,31.9808,87554.008109439,0
+ITRN.US,D,20190222,000000,31.9808,32.8966,31.7707,32.7231,76416.531256169,0
+ITRN.US,D,20190225,000000,32.8152,33.8142,32.5705,33.6518,82542.24442669,0
+ITRN.US,D,20190226,000000,33.615,34.4188,33.3059,34.3772,33241.907495108,0
+ITRN.US,D,20190227,000000,34.3494,34.9559,33.4773,33.5873,99033.540104334,0
+ITRN.US,D,20190228,000000,33.0056,33.5972,32.8876,33.506,88847.561771868,0
+ITRN.US,D,20190301,000000,33.514,34.4584,33.4595,33.6062,39181.962417666,0
+ITRN.US,D,20190304,000000,33.8331,34.3692,33.5724,33.9322,36903.612831266,0
+ITRN.US,D,20190305,000000,33.8955,34.1235,33.2137,33.7776,42579.306552923,0
+ITRN.US,D,20190306,000000,33.741,33.9589,33.4149,33.4961,33766.593848043,0
+ITRN.US,D,20190307,000000,33.0779,33.5318,33.07,33.2513,21641.29403415,0
+ITRN.US,D,20190308,000000,33.0512,33.5437,32.9966,33.2791,31317.721196939,0
+ITRN.US,D,20190311,000000,33.9867,34.2939,32.2335,32.3058,53636.062428819,0
+ITRN.US,D,20190312,000000,32.7231,32.7231,31.5992,31.735,43854.697995443,0
+ITRN.US,D,20190313,000000,31.8718,32.1294,30.6626,30.8093,55021.436203011,0
+ITRN.US,D,20190314,000000,30.9531,31.4902,30.5002,31.072,276451.18528835,0
+ITRN.US,D,20190315,000000,31.3366,31.735,30.7003,30.9887,95016.662467728,0
+ITRN.US,D,20190318,000000,31.0541,31.6161,30.9887,31.3276,68106.306635446,0
+ITRN.US,D,20190319,000000,31.3446,31.5705,31.1711,31.4991,23280.938887073,0
+ITRN.US,D,20190320,000000,31.2166,31.7707,30.7905,30.9085,17459.947406142,0
+ITRN.US,D,20190321,000000,30.9085,31.3188,30.7627,30.8371,36534.314359777,0
+ITRN.US,D,20190322,000000,30.6626,30.7816,30.1731,30.2464,72868.844300552,0
+ITRN.US,D,20190325,000000,30.3188,30.9035,30.1999,30.8945,131595.37336506,0
+ITRN.US,D,20190326,000000,30.9035,31.5992,30.63,31.5992,75435.771381066,0
+ITRN.US,D,20190327,000000,31.507,32.1096,31.1404,31.5992,70589.485701934,0
+ITRN.US,D,20190328,000000,31.5992,32.0105,31.2514,31.297,71459.254233147,0
+ITRN.US,D,20190329,000000,31.5992,31.6904,30.9679,31.2236,16439.836054569,0
+ITRN.US,D,20190401,000000,31.4892,32.5319,30.9947,32.2474,140587.6902446,0
+ITRN.US,D,20190402,000000,32.3485,32.3485,31.6537,31.7449,19989.541034621,0
+ITRN.US,D,20190403,000000,31.8093,32.5031,31.6339,32.4208,70533.990029989,0
+ITRN.US,D,20190404,000000,32.4208,33.0353,32.0472,32.3395,26083.974826409,0
+ITRN.US,D,20190405,000000,32.3485,32.4119,31.9956,32.075,26788.265354002,0
+ITRN.US,D,20190408,000000,32.0838,33.0066,32.0838,32.8796,15443.940996209,0
+ITRN.US,D,20190409,000000,32.6497,33.2731,32.6497,33.1255,22345.584561744,0
+ITRN.US,D,20190410,000000,33.1721,33.6576,33.1255,33.3365,21090.373363567,0
+ITRN.US,D,20190411,000000,33.3911,33.6914,33.3365,33.5467,12825.554292619,0
+ITRN.US,D,20190412,000000,33.6914,33.7647,33.2454,33.3733,6479.8764587519,0
+ITRN.US,D,20190415,000000,33.3733,33.4188,32.9342,33.0987,26992.085821874,0
+ITRN.US,D,20190416,000000,33.2167,33.738,33.1165,33.62,67668.395333189,0
+ITRN.US,D,20190417,000000,33.7102,33.7647,33.2811,33.7647,30697.178683371,0
+ITRN.US,D,20190418,000000,33.6824,34.0224,33.4931,33.7746,75342.942257085,0
+ITRN.US,D,20190422,000000,33.7012,34.1225,33.4456,33.6478,48222.711883629,0
+ITRN.US,D,20190423,000000,33.6824,33.8301,33.4,33.6736,20301.32580973,0
+ITRN.US,D,20190424,000000,33.6121,33.8202,33.51,33.6576,22451.530844548,0
+ITRN.US,D,20190425,000000,33.6121,33.6121,32.732,33.2811,28153.458883851,0
+ITRN.US,D,20190426,000000,33.2989,33.4188,33.1354,33.3831,13294.744973608,0
+ITRN.US,D,20190429,000000,33.3733,33.8806,33.3733,33.7568,22414.197392513,0
+ITRN.US,D,20190430,000000,33.8202,33.8301,33.2811,33.62,32460.932039008,0
+ITRN.US,D,20190501,000000,33.5368,33.7647,33.0987,33.0987,39539.152742549,0
+ITRN.US,D,20190502,000000,33.3267,33.3445,32.1572,32.1928,20084.388183036,0
+ITRN.US,D,20190503,000000,32.3772,32.4655,31.7905,32.0472,14246.243494412,0
+ITRN.US,D,20190506,000000,31.5804,31.9689,31.1334,31.7449,46585.085055141,0
+ITRN.US,D,20190507,000000,31.6091,31.9907,30.8945,30.9769,30141.212951703,0
+ITRN.US,D,20190508,000000,30.9769,31.1334,30.2464,30.5022,28444.0544024,0
+ITRN.US,D,20190509,000000,30.0987,30.0987,29.5229,29.6428,39468.521887346,0
+ITRN.US,D,20190510,000000,29.7142,29.7608,29.0849,29.6884,32230.87725349,0
+ITRN.US,D,20190513,000000,29.0204,29.7806,29.0204,29.6062,21528.284665825,0
+ITRN.US,D,20190514,000000,29.6062,30.2177,29.3139,30.0799,35605.014107751,0
+ITRN.US,D,20190515,000000,29.853,30.0175,29.5695,29.8797,20429.470361313,0
+ITRN.US,D,20190516,000000,30.1553,31.7083,30.1553,30.8589,28284.630472085,0
+ITRN.US,D,20190517,000000,30.63,31.0868,30.4654,30.9233,24108.328905163,0
+ITRN.US,D,20190520,000000,30.8857,31.7727,30.511,30.9679,23477.696269424,0
+ITRN.US,D,20190521,000000,29.2573,31.1503,28.843,30.958,171682.41974154,0
+ITRN.US,D,20190522,000000,30.8499,31.5447,30.3554,30.8311,344011.6163143,0
+ITRN.US,D,20190523,000000,30.6121,30.6121,29.9441,30.1255,73537.819400545,0
+ITRN.US,D,20190524,000000,30.2999,30.2999,29.8966,30.1553,22634.162055858,0
+ITRN.US,D,20190528,000000,30.2375,30.9135,29.7042,29.7142,85641.929957877,0
+ITRN.US,D,20190529,000000,29.623,29.9263,29.4417,29.6884,57066.703967242,0
+ITRN.US,D,20190530,000000,29.6131,29.9065,29.1037,29.1493,65591.848190225,0
+ITRN.US,D,20190531,000000,29.0294,29.6062,28.2256,28.4437,30926.224456672,0
+ITRN.US,D,20190603,000000,28.3515,29.0383,28.2712,28.8192,90662.774750581,0
+ITRN.US,D,20190604,000000,28.8818,29.5428,28.2157,28.6627,288628.95373754,0
+ITRN.US,D,20190605,000000,28.6726,29.743,28.6726,29.2663,80693.734044809,0
+ITRN.US,D,20190606,000000,29.733,29.733,28.966,29.2861,61022.031858601,0
+ITRN.US,D,20190607,000000,29.1761,29.4585,28.966,29.0294,31112.891716851,0
+ITRN.US,D,20190610,000000,28.9204,29.3139,28.8292,29.0482,48284.261628878,0
+ITRN.US,D,20190611,000000,29.1959,29.5229,28.7588,29.0204,30493.3582155,0
+ITRN.US,D,20190612,000000,28.8381,28.9382,28.3436,28.3436,16624.485290314,0
+ITRN.US,D,20190613,000000,28.627,28.9382,28.2514,28.7539,124911.67643844,0
+ITRN.US,D,20190614,000000,28.7737,29.1097,28.407,28.847,93757.415220683,0
+ITRN.US,D,20190617,000000,28.7192,29.0294,28.5963,28.627,90151.205556469,0
+ITRN.US,D,20190618,000000,28.627,30.2831,28.627,29.8876,278113.02841005,0
+ITRN.US,D,20190619,000000,29.9352,29.9352,29.1999,29.3187,96107.404674503,0
+ITRN.US,D,20190620,000000,29.6508,29.6666,28.7202,29.3089,33265.114776103,0
+ITRN.US,D,20190621,000000,29.4099,29.5764,28.7648,29.0145,81815.755630318,0
+ITRN.US,D,20190624,000000,29.2999,29.7796,28.5349,28.8836,145653.94058708,0
+ITRN.US,D,20190625,000000,28.6349,28.857,28.1256,28.184,54858.985236045,0
+ITRN.US,D,20190626,000000,28.2871,28.3881,27.6419,27.7163,72647.870624988,0
+ITRN.US,D,20190627,000000,27.5765,28.0294,27.5497,27.6319,239952.18635617,0
+ITRN.US,D,20190628,000000,27.6319,27.8619,27.6319,27.7163,192905.98271778,0
+ITRN.US,D,20190701,000000,28.1562,28.1562,27.7251,28.0562,77560.751110455,0
+ITRN.US,D,20190702,000000,28.0938,28.189,27.6518,27.7163,73377.386458012,0
+ITRN.US,D,20190703,000000,27.7163,27.9412,27.4665,27.5041,39371.656714497,0
+ITRN.US,D,20190705,000000,27.6319,28.2028,27.5715,28.1562,304465.40048622,0
+ITRN.US,D,20190708,000000,28.3247,28.8124,28.2028,28.2226,108966.25637029,0
+ITRN.US,D,20190709,000000,28.1939,28.4743,27.8173,28.2871,300412.1984098,0
+ITRN.US,D,20190710,000000,28.3793,28.5349,28.3029,28.3594,65590.839178008,0
+ITRN.US,D,20190711,000000,28.3148,28.5349,27.9085,28.0938,84945.71152802,0
+ITRN.US,D,20190712,000000,28.1662,28.3505,27.964,28.074,42234.224374646,0
+ITRN.US,D,20190715,000000,28.2128,28.2356,27.6775,27.7341,46555.823700843,0
+ITRN.US,D,20190716,000000,27.7707,28.627,27.6419,28.2772,76123.917713186,0
+ITRN.US,D,20190717,000000,28.2326,28.4893,27.7975,27.8718,42012.241686866,0
+ITRN.US,D,20190718,000000,27.7341,28.1304,27.2454,27.7895,120015.94916066,0
+ITRN.US,D,20190719,000000,28.0106,28.177,27.3822,27.3822,61857.49397443,0
+ITRN.US,D,20190722,000000,27.4665,27.6727,27.0899,27.5665,157263.63515799,0
+ITRN.US,D,20190723,000000,27.4576,27.8272,27.3554,27.4576,72823.438750778,0
+ITRN.US,D,20190724,000000,27.4576,27.6775,26.7301,27.4942,49988.4832637,0
+ITRN.US,D,20190725,000000,27.4754,27.6687,27.1989,27.2078,33878.59420415,0
+ITRN.US,D,20190726,000000,27.2078,27.5765,27.1444,27.2732,55956.790528341,0
+ITRN.US,D,20190729,000000,27.2454,27.8817,27.1622,27.5953,133497.36139445,0
+ITRN.US,D,20190730,000000,27.5765,27.7063,26.5458,26.8035,123445.58168687,0
+ITRN.US,D,20190731,000000,26.8777,27.4476,26.6855,26.8777,36236.655755708,0
+ITRN.US,D,20190801,000000,26.9699,27.5577,26.8401,27.1711,67407.061168937,0
+ITRN.US,D,20190802,000000,27.2078,27.2078,26.7103,27.0889,48916.912289052,0
+ITRN.US,D,20190805,000000,26.8679,26.8679,26.2881,26.3148,50627.187997178,0
+ITRN.US,D,20190806,000000,26.5834,26.9055,26.0195,26.1969,52713.825262313,0
+ITRN.US,D,20190807,000000,25.9184,26.3704,25.5606,26.1047,53983.16263153,0
+ITRN.US,D,20190808,000000,26.1493,26.6558,25.9749,26.5646,48717.127870049,0
+ITRN.US,D,20190809,000000,26.4446,26.9561,25.8451,26.1969,33346.844765694,0
+ITRN.US,D,20190812,000000,25.8639,26.2921,25.8034,26.0671,53076.060648281,0
+ITRN.US,D,20190813,000000,26.076,26.6468,25.9273,26.3892,40487.624226701,0
+ITRN.US,D,20190814,000000,26.1117,26.416,26.0621,26.3515,100999.09590341,0
+ITRN.US,D,20190815,000000,26.2802,26.4348,25.8738,26.1493,32216.751082449,0
+ITRN.US,D,20190816,000000,26.1395,26.6092,25.9561,25.9848,47324.691010336,0
+ITRN.US,D,20190819,000000,26.2802,26.2802,25.6894,25.7628,38213.31068917,0
+ITRN.US,D,20190820,000000,25.6508,25.8005,25.2931,25.4041,100558.1575645,0
+ITRN.US,D,20190821,000000,25.4586,25.7172,24.9333,25.2098,114091.02942136,0
+ITRN.US,D,20190822,000000,25.3019,25.8827,25.08,25.2287,135773.69295641,0
+ITRN.US,D,20190823,000000,25.2197,25.2197,24.6667,24.6766,47894.782913045,0
+ITRN.US,D,20190826,000000,24.741,25.2157,24.6568,24.7787,57915.283241894,0
+ITRN.US,D,20190827,000000,25.0086,25.0086,23.5795,23.7817,105034.13575993,0
+ITRN.US,D,20190828,000000,22.2634,24.5011,22.2634,24.2148,202316.03065523,0
+ITRN.US,D,20190829,000000,24.1226,24.5835,23.6539,23.8659,94645.345971804,0
+ITRN.US,D,20190830,000000,24.3079,24.3079,23.635,23.7083,86090.940394523,0
+ITRN.US,D,20190903,000000,23.6251,24.5656,23.2584,24.4179,87549.972060571,0
+ITRN.US,D,20190904,000000,24.4269,24.9798,24.2881,24.7688,68036.68479246,0
+ITRN.US,D,20190905,000000,24.8878,25.3951,24.7321,25.3377,65635.235715564,0
+ITRN.US,D,20190906,000000,25.3951,25.6508,24.8966,25.2554,51624.092067755,0
+ITRN.US,D,20190909,000000,25.0988,25.5319,24.97,25.3763,39655.189147526,0
+ITRN.US,D,20190910,000000,25.4387,26.3416,25.2375,26.2415,68144.649099699,0
+ITRN.US,D,20190911,000000,26.2415,26.2415,25.2653,25.4774,232345.24325083,0
+ITRN.US,D,20190912,000000,25.3674,26.5556,25.3674,25.855,85927.480415339,0
+ITRN.US,D,20190913,000000,25.9611,26.297,25.855,26.1493,62169.278749539,0
+ITRN.US,D,20190916,000000,25.9848,26.6558,25.9848,26.2137,76385.251877436,0
+ITRN.US,D,20190917,000000,26.1047,26.1047,25.7628,25.8451,22137.728045004,0
+ITRN.US,D,20190918,000000,25.744,25.9273,24.8778,25.1375,33109.726894657,0
+ITRN.US,D,20190919,000000,25.1929,25.2247,24.8688,24.9066,60552.841177611,0
+ITRN.US,D,20190920,000000,24.9522,25.1682,24.8688,25.1275,42909.253547942,0
+ITRN.US,D,20190923,000000,25.0254,25.0254,24.7946,24.859,64135.843560829,0
+ITRN.US,D,20190924,000000,24.85,25.0086,24.2425,24.3347,97672.382623354,0
+ITRN.US,D,20190925,000000,24.298,24.4645,24.0662,24.2881,62553.712404286,0
+ITRN.US,D,20190926,000000,24.2614,24.3169,23.4804,23.6945,35325.517723591,0
+ITRN.US,D,20190927,000000,23.7401,23.7817,23.0899,23.295,56719.603764531,0
+ITRN.US,D,20190930,000000,23.2396,23.5825,22.9115,23.0433,47296.438668255,0
+ITRN.US,D,20191001,000000,23.1534,23.1534,22.3179,22.3644,32710.158056652,0
+ITRN.US,D,20191002,000000,22.0493,23.0116,21.7332,22.968,89455.99613883,0
+ITRN.US,D,20191003,000000,23.0532,23.2852,22.7747,23.0433,43749.760724855,0
+ITRN.US,D,20191004,000000,23.1444,23.2128,22.8283,23.1256,24529.086999729,0
+ITRN.US,D,20191007,000000,23.1078,23.3585,22.8847,23.0711,37302.172657053,0
+ITRN.US,D,20191008,000000,23.0711,23.1256,22.8193,23.0899,30703.232756674,0
+ITRN.US,D,20191009,000000,23.1534,23.2474,22.4764,22.5676,74196.704378365,0
+ITRN.US,D,20191010,000000,22.5676,23.2396,22.2634,22.3644,100481.47263599,0
+ITRN.US,D,20191011,000000,22.3546,22.8759,22.3546,22.4952,41517.825700446,0
+ITRN.US,D,20191014,000000,22.4854,22.6062,22.2069,22.5418,22844.036597032,0
+ITRN.US,D,20191015,000000,22.8571,22.8571,22.308,22.5577,80770.418973315,0
+ITRN.US,D,20191016,000000,22.5577,23.0998,22.5508,22.8015,41600.564702255,0
+ITRN.US,D,20191017,000000,22.8947,23.3218,22.8947,23.1632,69694.491865292,0
+ITRN.US,D,20191018,000000,23.1167,23.3218,23.0334,23.295,40097.136498651,0
+ITRN.US,D,20191021,000000,23.2664,23.7678,23.2664,23.6379,23604.831808789,0
+ITRN.US,D,20191022,000000,23.7223,24.1494,23.7173,24.1494,42838.622692739,0
+ITRN.US,D,20191023,000000,24.074,24.5249,23.973,24.4645,45658.811839767,0
+ITRN.US,D,20191024,000000,24.5855,24.5855,23.6945,23.8144,130551.04572028,0
+ITRN.US,D,20191025,000000,23.8233,23.9353,23.08,23.1732,35505.12189825,0
+ITRN.US,D,20191028,000000,23.1632,23.297,22.8847,22.968,107904.77551781,0
+ITRN.US,D,20191029,000000,22.8847,23.183,22.8817,23.1444,33187.42083538,0
+ITRN.US,D,20191030,000000,22.9977,23.1444,22.8105,23.0235,80767.391936663,0
+ITRN.US,D,20191031,000000,23.0899,23.0899,22.2723,22.8015,51112.522873643,0
+ITRN.US,D,20191101,000000,22.7649,23.6945,22.7649,23.5627,48778.677615298,0
+ITRN.US,D,20191104,000000,23.5725,23.6281,23.0532,23.0532,111957.97759424,0
+ITRN.US,D,20191105,000000,23.1345,23.304,22.9601,23.0532,53440.314058685,0
+ITRN.US,D,20191106,000000,23.0334,23.0334,22.7272,22.9115,38050.859722204,0
+ITRN.US,D,20191107,000000,23.0532,23.0532,22.5795,22.6717,48170.243248336,0
+ITRN.US,D,20191108,000000,22.6905,22.8105,22.5676,22.6241,34690.849038983,0
+ITRN.US,D,20191111,000000,22.3179,22.8015,22.3179,22.6241,120871.59152083,0
+ITRN.US,D,20191112,000000,22.5974,23.2198,22.5974,23.1444,41705.501972842,0
+ITRN.US,D,20191113,000000,23.0711,23.4992,23.0711,23.3496,75858.547500066,0
+ITRN.US,D,20191114,000000,23.3396,23.3764,23.0711,23.1167,52824.816606203,0
+ITRN.US,D,20191115,000000,23.1256,23.2474,22.8669,22.9303,24640.078343619,0
+ITRN.US,D,20191118,000000,22.9303,22.9303,22.6806,22.7837,36177.124034894,0
+ITRN.US,D,20191119,000000,22.8759,23.0889,22.8759,22.9779,26879.076453549,0
+ITRN.US,D,20191120,000000,22.8759,22.8759,22.4576,22.4854,36586.782995071,0
+ITRN.US,D,20191121,000000,22.3546,22.4388,21.8074,22.0751,52829.86166729,0
+ITRN.US,D,20191122,000000,22.0215,22.4011,21.4626,21.6766,42664.063579166,0
+ITRN.US,D,20191125,000000,21.3883,22.9601,20.9234,22.5418,185602.7522898,0
+ITRN.US,D,20191126,000000,22.5974,22.968,22.2951,22.7747,133264.27957228,0
+ITRN.US,D,20191127,000000,22.6717,23.1167,22.308,22.308,35119.679231286,0
+ITRN.US,D,20191129,000000,22.3268,22.4952,22.0661,22.308,31748.569413677,0
+ITRN.US,D,20191202,000000,22.1682,22.3644,22.1365,22.2901,52179.048787206,0
+ITRN.US,D,20191203,000000,22.2435,22.2435,21.5746,21.6568,42089.935627589,0
+ITRN.US,D,20191204,000000,21.6568,22.5676,21.5191,22.0315,43036.389087307,0
+ITRN.US,D,20191205,000000,22.3268,22.3268,21.6112,21.6479,36231.610694622,0
+ITRN.US,D,20191206,000000,21.6479,21.8263,21.2673,21.2673,94227.61491389,0
+ITRN.US,D,20191209,000000,21.3981,21.6766,21.1375,21.3427,59438.891689841,0
+ITRN.US,D,20191210,000000,21.3327,21.8074,20.869,20.9146,192642.6305291,0
+ITRN.US,D,20191211,000000,20.9046,21.417,20.747,21.0533,112290.95162591,0
+ITRN.US,D,20191212,000000,21.1464,21.3981,20.0116,21.3981,182010.66879663,0
+ITRN.US,D,20191213,000000,21.5092,22.0215,21.4804,21.9363,40924.526516742,0
+ITRN.US,D,20191216,000000,22.0215,22.4952,22.0215,22.4388,91261.118995371,0
+ITRN.US,D,20191217,000000,22.3922,22.8759,22.3922,22.7916,49550.571961443,0
+ITRN.US,D,20191218,000000,22.8105,23.0334,22.3932,22.5131,128594.57103115,0
+ITRN.US,D,20191219,000000,22.4666,23.3218,22.4666,23.304,72749.780858924,0
+ITRN.US,D,20191220,000000,23.6559,23.6577,22.9601,23.2474,286810.71372216,0
+ITRN.US,D,20191223,000000,23.4447,23.5329,23.1632,23.5012,67273.87155627,0
+ITRN.US,D,20191224,000000,23.4824,23.7727,23.305,23.4824,46595.175177313,0
+ITRN.US,D,20191226,000000,23.4645,23.6519,23.1434,23.5379,87961.649045181,0
+ITRN.US,D,20191227,000000,23.5111,23.5577,23.2158,23.4923,28496.523037694,0
+ITRN.US,D,20191230,000000,23.4923,23.6321,23.3872,23.5577,34227.712431295,0
+ITRN.US,D,20191231,000000,23.5121,23.6023,23.5121,23.5855,116194.81989419,0
+ITRN.US,D,20200102,000000,23.6419,23.7629,23.5379,23.7073,45774.848244742,0
+ITRN.US,D,20200103,000000,23.4645,23.9234,23.1622,23.7827,51327.442475903,0
+ITRN.US,D,20200106,000000,23.7073,23.8847,23.3506,23.7916,35182.237988752,0
+ITRN.US,D,20200107,000000,23.6985,24.1582,23.5379,23.8669,50407.223333832,0
+ITRN.US,D,20200108,000000,23.7727,23.97,23.6419,23.8293,43332.029666942,0
+ITRN.US,D,20200109,000000,24.0076,24.1196,23.7271,23.8471,80528.256041191,0
+ITRN.US,D,20200110,000000,23.9333,24.2802,23.747,24.1018,59678.027585313,0
+ITRN.US,D,20200113,000000,24.1761,24.749,24.0076,24.6647,47783.791569155,0
+ITRN.US,D,20200114,000000,24.6171,24.6389,24.0552,24.3446,56427.999233765,0
+ITRN.US,D,20200115,000000,24.3178,24.5617,24.1672,24.5141,101161.54687037,0
+ITRN.US,D,20200116,000000,24.6171,24.7311,24.0642,24.3268,66822.843095188,0
+ITRN.US,D,20200117,000000,24.4497,24.5617,24.0552,24.1394,41117.247850224,0
+ITRN.US,D,20200121,000000,24.1394,24.4011,24.0918,24.2148,60580.084507475,0
+ITRN.US,D,20200122,000000,24.2148,24.4675,23.52,23.7073,87271.484688627,0
+ITRN.US,D,20200123,000000,23.7173,23.8669,23.417,23.417,30658.836219118,0
+ITRN.US,D,20200124,000000,23.5577,23.5577,23.0047,23.2762,28945.533474341,0
+ITRN.US,D,20200127,000000,22.9849,23.1335,22.7698,23.0413,31967.525064804,0
+ITRN.US,D,20200128,000000,23.2296,23.6023,23.0225,23.5943,54170.838903926,0
+ITRN.US,D,20200129,000000,23.5943,23.5943,23.1821,23.2852,40120.343779646,0
+ITRN.US,D,20200130,000000,23.1157,23.1524,22.8421,23.1068,27756.917082498,0
+ITRN.US,D,20200131,000000,23.0513,24.0968,23.0513,23.9145,63787.734345901,0
+ITRN.US,D,20200203,000000,23.9522,24.186,23.078,23.0978,57416.831206605,0
+ITRN.US,D,20200204,000000,23.191,23.191,22.6003,22.6182,56101.079275398,0
+ITRN.US,D,20200205,000000,22.8154,23.5943,22.75,23.3972,55710.591547348,0
+ITRN.US,D,20200206,000000,23.4645,23.8293,23.2396,23.5656,68560.362133179,0
+ITRN.US,D,20200207,000000,23.5855,23.9234,23.4546,23.8471,108956.16624812,0
+ITRN.US,D,20200210,000000,23.8471,23.9888,23.4923,23.8947,30708.27781776,0
+ITRN.US,D,20200211,000000,23.9888,24.1494,23.8669,24.0076,44750.700844302,0
+ITRN.US,D,20200212,000000,24.5695,24.6073,24.0642,24.5339,35031.895168391,0
+ITRN.US,D,20200213,000000,24.4209,24.5695,24.1098,24.3089,36287.106366567,0
+ITRN.US,D,20200214,000000,24.1018,24.3446,24.0076,24.1582,26724.69758432,0
+ITRN.US,D,20200218,000000,23.8372,23.9522,23.3228,23.7271,40175.839451592,0
+ITRN.US,D,20200219,000000,23.6985,24.3823,23.6985,24.3823,19601.071331005,0
+ITRN.US,D,20200220,000000,24.2514,24.6261,23.8947,24.5617,21675.600449534,0
+ITRN.US,D,20200221,000000,24.4963,24.4963,23.961,24.1296,20861.327590268,0
+ITRN.US,D,20200224,000000,23.3228,23.4923,22.8907,23.078,81506.997891859,0
+ITRN.US,D,20200225,000000,23.2474,23.3872,22.1405,22.1494,49726.140087233,0
+ITRN.US,D,20200226,000000,22.2059,22.5349,21.4725,21.7074,76033.106613639,0
+ITRN.US,D,20200227,000000,21.3139,22.1207,20.6757,20.976,71242.316606452,0
+ITRN.US,D,20200228,000000,20.4973,21.6707,20.1782,21.4824,66447.490550397,0
+ITRN.US,D,20200302,000000,21.4923,22.0929,20.7708,22.0929,27799.295595621,0
+ITRN.US,D,20200303,000000,21.9521,21.9521,20.4883,20.9106,41622.762971033,0
+ITRN.US,D,20200304,000000,20.2436,20.2901,18.7322,18.7787,124392.03514659,0
+ITRN.US,D,20200305,000000,18.2634,18.3011,17.6728,18.2634,85361.424561499,0
+ITRN.US,D,20200306,000000,18.0761,19.2782,17.8878,18.3576,122563.70500905,0
+ITRN.US,D,20200309,000000,17.0811,17.9353,15.8145,15.862,87174.619515778,0
+ITRN.US,D,20200310,000000,16.1425,17.1465,16.0484,16.8838,130902.18197185,0
+ITRN.US,D,20200311,000000,16.2178,17.2693,16.0107,16.7718,153589.82167522,0
+ITRN.US,D,20200312,000000,15.8145,16.0582,15.091,15.7481,173787.21922658,0
+ITRN.US,D,20200313,000000,16.1346,16.1702,14.6232,15.0157,40298.938942088,0
+ITRN.US,D,20200316,000000,13.3557,14.4904,11.314,11.5905,98089.104669051,0
+ITRN.US,D,20200317,000000,11.5152,12.6708,11.5053,11.7213,58313.843067681,0
+ITRN.US,D,20200318,000000,11.2634,11.5817,10.3338,10.8681,189341.14255447,0
+ITRN.US,D,20200319,000000,10.5202,12.5935,10.5202,12.1822,186941.711502,0
+ITRN.US,D,20200320,000000,12.1346,13.7689,11.7303,13.759,113195.02657251,0
+ITRN.US,D,20200323,000000,13.3675,13.644,12.9909,13.4637,108501.10173816,0
+ITRN.US,D,20200324,000000,13.8343,14.7085,13.656,14.4844,112270.77138157,0
+ITRN.US,D,20200325,000000,14.7411,14.7411,14.0435,14.4558,900390.03397918,0
+ITRN.US,D,20200326,000000,14.4924,15.0464,14.428,14.9126,88264.352710336,0
+ITRN.US,D,20200327,000000,14.7887,14.9979,14.4082,14.5697,138322.45781702,0
+ITRN.US,D,20200330,000000,14.6668,14.6668,13.2893,13.425,82373.73938642,0
+ITRN.US,D,20200331,000000,13.4914,14.2179,13.4914,13.5578,100445.14819617,0
+ITRN.US,D,20200401,000000,13.3388,13.5776,12.9008,13.1683,158611.67548015,0
+ITRN.US,D,20200402,000000,12.7848,13.1961,12.2139,12.767,182928.86991427,0
+ITRN.US,D,20200403,000000,12.7481,13.2773,12.4805,12.4993,90992.7217456,0
+ITRN.US,D,20200406,000000,12.881,13.3626,12.4617,12.8046,185141.63370655,0
+ITRN.US,D,20200407,000000,13.2159,14.7887,12.9008,14.3794,106011.86859838,0
+ITRN.US,D,20200408,000000,14.3308,15.7332,14.3308,15.6678,36566.602750727,0
+ITRN.US,D,20200409,000000,16.0682,16.4349,15.6955,16.2496,75352.02336704,0
+ITRN.US,D,20200413,000000,16.2684,16.2684,16.0226,16.1534,123855.24064704,0
+ITRN.US,D,20200414,000000,16.4587,16.6361,16.1058,16.4685,77251.993371996,0
+ITRN.US,D,20200415,000000,16.1058,16.1058,14.9325,15.1039,38331.36511858,0
+ITRN.US,D,20200416,000000,15.2952,15.2952,14.4844,14.9423,53089.177807106,0
+ITRN.US,D,20200417,000000,15.304,15.6381,15.0077,15.0077,38064.985893245,0
+ITRN.US,D,20200420,000000,14.8471,15.0563,14.0633,14.8571,65900.605928683,0
+ITRN.US,D,20200421,000000,14.6569,14.6569,14.0633,14.2535,30320.817126362,0
+ITRN.US,D,20200422,000000,14.312,14.428,14.0533,14.0533,44961.584397693,0
+ITRN.US,D,20200423,000000,13.9879,14.6182,13.9879,14.6084,104023.10551831,0
+ITRN.US,D,20200424,000000,14.7987,15.0018,14.6282,14.8849,35899.645675168,0
+ITRN.US,D,20200427,000000,14.7987,16.4785,14.7887,16.1911,42030.403906776,0
+ITRN.US,D,20200428,000000,16.6876,17.0791,16.2971,16.7074,56252.431107975,0
+ITRN.US,D,20200429,000000,17.1653,17.3467,16.975,17.2317,55866.988441012,0
+ITRN.US,D,20200430,000000,17.1455,17.3179,16.3169,16.8888,32246.012436748,0
+ITRN.US,D,20200501,000000,16.5459,16.5459,16.0394,16.4587,82374.748398636,0
+ITRN.US,D,20200504,000000,16.4587,16.4587,15.5815,15.7055,24993.232619633,0
+ITRN.US,D,20200505,000000,15.7907,16.8788,15.7907,16.2585,49130.822879094,0
+ITRN.US,D,20200506,000000,16.2496,16.2496,15.5429,15.6579,36606.963239414,0
+ITRN.US,D,20200507,000000,15.7521,15.9433,15.4567,15.6579,55049.688545093,0
+ITRN.US,D,20200508,000000,15.867,16.1256,15.7332,15.9344,81717.881445251,0
+ITRN.US,D,20200511,000000,16.0781,16.088,15.7907,15.9344,38011.508245733,0
+ITRN.US,D,20200512,000000,16.0196,16.2585,15.6004,16.1058,55777.186353682,0
+ITRN.US,D,20200513,000000,16.2872,16.3169,14.0731,14.5112,93656.513998964,0
+ITRN.US,D,20200514,000000,14.312,14.3695,13.5776,13.9116,106492.15841376,0
+ITRN.US,D,20200515,000000,13.7868,14.0167,13.3289,13.644,84124.375583233,0
+ITRN.US,D,20200518,000000,13.6638,14.9711,13.644,14.6747,97231.444284445,0
+ITRN.US,D,20200519,000000,14.6569,15.9622,14.5112,15.6103,72324.98671549,0
+ITRN.US,D,20200520,000000,15.7253,15.9156,15.6043,15.8393,40129.424889602,0
+ITRN.US,D,20200521,000000,15.867,15.9384,15.2852,15.5815,38512.987317673,0
+ITRN.US,D,20200522,000000,15.6777,16.311,15.2328,15.7521,31786.911877929,0
+ITRN.US,D,20200526,000000,15.9918,16.9938,15.9918,16.8888,50633.242070481,0
+ITRN.US,D,20200527,000000,17.1752,17.1752,16.2872,16.5063,26522.895140883,0
+ITRN.US,D,20200528,000000,16.6212,16.7272,16.1445,16.2208,44284.537199962,0
+ITRN.US,D,20200529,000000,16.1445,16.4021,15.5617,16.3259,73234.106723172,0
+ITRN.US,D,20200601,000000,16.5261,16.6559,16.1356,16.1445,31776.821755757,0
+ITRN.US,D,20200602,000000,16.2297,16.4399,16.1445,16.2297,17731.371692564,0
+ITRN.US,D,20200603,000000,16.5359,17.6044,16.4855,17.5756,50869.350929302,0
+ITRN.US,D,20200604,000000,17.4706,17.9869,17.2427,17.9483,41250.437462892,0
+ITRN.US,D,20200605,000000,18.1772,18.7015,18.0513,18.3199,41215.122035291,0
+ITRN.US,D,20200608,000000,17.9968,18.7589,17.9968,18.5012,62478.036487997,0
+ITRN.US,D,20200609,000000,18.2803,18.2803,17.5003,17.528,33499.205610489,0
+ITRN.US,D,20200610,000000,17.4418,18.2297,16.8026,17.5558,40719.697036654,0
+ITRN.US,D,20200611,000000,16.7362,16.8502,15.8234,16.1534,70955.757136772,0
+ITRN.US,D,20200612,000000,16.5261,17.3179,16.3923,16.6975,37078.171944839,0
+ITRN.US,D,20200615,000000,15.9156,17.3744,15.1812,15.8591,95815.800143737,0
+ITRN.US,D,20200616,000000,16.6014,17.3566,15.086,15.8492,121180.34925929,0
+ITRN.US,D,20200617,000000,15.8393,16.1911,14.647,15.0276,89747.600669596,0
+ITRN.US,D,20200618,000000,14.8471,15.8006,14.8471,15.7332,51023.729798531,0
+ITRN.US,D,20200619,000000,16.0008,16.3546,15.7639,16.1534,95296.158851888,0
+ITRN.US,D,20200622,000000,16.1534,16.6975,15.9482,16.2684,59449.990824229,0
+ITRN.US,D,20200623,000000,16.3635,16.3635,15.9344,16.2773,30564.99808292,0
+ITRN.US,D,20200624,000000,16.1058,16.1722,15.5429,16.1445,45316.756698141,0
+ITRN.US,D,20200625,000000,16.1356,16.1356,15.1426,15.5043,44094.842903133,0
+ITRN.US,D,20200626,000000,15.4091,15.7431,15.1039,15.7431,25649.090560802,0
+ITRN.US,D,20200629,000000,15.7619,15.7619,15.0563,15.4864,48767.578480908,0
+ITRN.US,D,20200630,000000,15.3526,15.4488,14.9899,15.2852,36086.312935348,0
+ITRN.US,D,20200701,000000,15.2466,15.429,15.0563,15.314,18988.600915174,0
+ITRN.US,D,20200702,000000,15.5043,15.8194,15.1712,15.4002,26365.489235003,0
+ITRN.US,D,20200706,000000,15.4567,16.0582,15.3229,16.0582,130281.63945829,0
+ITRN.US,D,20200707,000000,15.8492,15.8492,14.9175,15.429,45208.792390903,0
+ITRN.US,D,20200708,000000,15.3714,15.6103,14.7411,14.8661,35957.159371548,0
+ITRN.US,D,20200709,000000,14.7788,15.1614,14.1405,14.2179,27598.5021644,0
+ITRN.US,D,20200710,000000,14.0831,14.2268,13.6926,13.9215,23163.89346988,0
+ITRN.US,D,20200713,000000,14.0831,14.3021,13.9691,14.1604,30794.04385622,0
+ITRN.US,D,20200714,000000,13.9315,14.5935,13.8155,14.3695,15205.814112954,0
+ITRN.US,D,20200715,000000,14.428,14.9909,14.4082,14.4924,51420.271599884,0
+ITRN.US,D,20200716,000000,14.4468,15.1286,14.2079,15.0761,30638.655974775,0
+ITRN.US,D,20200717,000000,14.9899,15.1039,14.427,14.6668,16885.819454564,0
+ITRN.US,D,20200720,000000,14.6668,14.8471,14.1703,14.2535,17966.471539168,0
+ITRN.US,D,20200721,000000,14.4082,14.8323,14.1604,14.4368,51250.757547397,0
+ITRN.US,D,20200722,000000,14.312,14.4368,14.2179,14.3894,20445.614556787,0
+ITRN.US,D,20200723,000000,14.3606,14.4558,14.1317,14.2823,9486.7328659584,0
+ITRN.US,D,20200724,000000,14.2823,14.2823,13.8343,13.9513,21957.114858129,0
+ITRN.US,D,20200727,000000,13.873,14.2535,12.881,13.2337,42702.40604342,0
+ITRN.US,D,20200728,000000,13.1783,13.5876,13.0524,13.5479,18804.960691647,0
+ITRN.US,D,20200729,000000,13.5202,13.7124,13.0613,13.1961,14044.441050976,0
+ITRN.US,D,20200730,000000,13.0999,13.3586,12.767,13.0811,12333.156330633,0
+ITRN.US,D,20200731,000000,13.09,13.09,12.3943,12.6232,42483.450392291,0
+ITRN.US,D,20200803,000000,12.5935,13.7025,12.5935,13.4538,50781.566866407,0
+ITRN.US,D,20200804,000000,13.3487,14.2079,13.3487,14.2079,26448.228236811,0
+ITRN.US,D,20200805,000000,14.312,14.312,13.5578,13.7124,17788.885388944,0
+ITRN.US,D,20200806,000000,13.5964,13.759,13.2913,13.3487,13772.007752336,0
+ITRN.US,D,20200807,000000,13.2249,13.5479,12.9959,13.5102,25945.740152654,0
+ITRN.US,D,20200810,000000,13.4736,13.8155,13.3388,13.8155,11539.063715709,0
+ITRN.US,D,20200811,000000,13.8343,14.2724,13.8343,14.0435,27272.59121825,0
+ITRN.US,D,20200812,000000,14.1505,14.2922,14.0067,14.2823,18028.021284416,0
+ITRN.US,D,20200813,000000,14.2724,14.2922,13.9979,14.2179,15809.20341883,0
+ITRN.US,D,20200814,000000,14.0831,14.1019,13.9027,14.0831,12197.94869353,0
+ITRN.US,D,20200817,000000,14.0067,14.0731,13.8343,13.9691,15896.987481725,0
+ITRN.US,D,20200818,000000,13.8928,13.8928,13.4448,13.6926,18297.427546404,0
+ITRN.US,D,20200819,000000,13.6638,13.7689,13.2714,13.4349,22272.935682107,0
+ITRN.US,D,20200820,000000,13.3675,13.3675,12.8858,12.9681,40974.977127601,0
+ITRN.US,D,20200821,000000,12.8136,13.2803,12.8136,13.1871,19177.286199788,0
+ITRN.US,D,20200824,000000,13.2159,13.7491,13.09,13.7491,16859.585136917,0
+ITRN.US,D,20200825,000000,14.312,14.312,11.9464,13.759,106719.18616262,0
+ITRN.US,D,20200826,000000,14.1981,15.4567,13.6807,15.1237,49552.589985877,0
+ITRN.US,D,20200827,000000,15.0662,15.0662,13.9265,14.0157,67281.943654007,0
+ITRN.US,D,20200828,000000,14.1891,14.6084,14.1604,14.5796,49240.805210768,0
+ITRN.US,D,20200831,000000,14.7887,14.7987,13.2209,13.8343,51352.667781333,0
+ITRN.US,D,20200901,000000,13.6826,13.9116,13.2625,13.4062,79836.073660203,0
+ITRN.US,D,20200902,000000,13.5776,14.7134,13.5003,13.7124,41490.582370582,0
+ITRN.US,D,20200903,000000,13.6738,13.8541,13.2249,13.3586,18742.401934182,0
+ITRN.US,D,20200904,000000,13.2714,13.427,12.6371,12.978,29972.707911434,0
+ITRN.US,D,20200908,000000,12.8136,12.8136,12.4517,12.4716,24308.113324166,0
+ITRN.US,D,20200909,000000,12.5281,13.1783,12.5281,12.881,33181.366762077,0
+ITRN.US,D,20200910,000000,12.8422,13.095,12.4517,12.6807,17247.045828316,0
+ITRN.US,D,20200911,000000,12.6133,12.8422,12.5985,12.758,11778.199611182,0
+ITRN.US,D,20200914,000000,12.7748,13.1297,12.4131,12.6133,85220.162851094,0
+ITRN.US,D,20200915,000000,12.6133,12.868,12.4517,12.767,18372.094450476,0
+ITRN.US,D,20200916,000000,12.7481,13.1961,12.7006,12.871,14084.801539663,0
+ITRN.US,D,20200917,000000,12.7748,13.0038,12.4993,12.7848,51548.416151467,0
+ITRN.US,D,20200918,000000,12.8522,16.649,12.7104,14.2535,483837.50233492,0
+ITRN.US,D,20200921,000000,15.0563,15.9156,13.7768,13.9027,94967.220869085,0
+ITRN.US,D,20200922,000000,14.1317,14.2179,13.0712,13.2913,118798.07141453,0
+ITRN.US,D,20200923,000000,13.2714,13.6926,13.0524,13.0524,77148.065113626,0
+ITRN.US,D,20200924,000000,13.1683,13.1961,12.767,12.9959,61320.699474887,0
+ITRN.US,D,20200925,000000,12.9959,13.3873,12.7947,13.3675,28530.829453078,0
+ITRN.US,D,20200928,000000,13.4914,13.7818,13.3289,13.3873,15065.561414766,0
+ITRN.US,D,20200929,000000,13.3775,13.8928,13.1871,13.8343,29909.14014175,0
+ITRN.US,D,20200930,000000,13.8829,13.9413,13.1297,13.2813,34117.730099623,0
+ITRN.US,D,20201001,000000,13.2675,14.2268,13.2675,13.9513,30947.413713233,0
+ITRN.US,D,20201002,000000,13.759,14.2922,13.5568,14.1119,8980.2087329324,0
+ITRN.US,D,20201005,000000,13.9364,14.4844,13.9364,14.1981,12209.047827919,0
+ITRN.US,D,20201006,000000,14.1217,14.1505,13.7124,13.7124,17794.939462246,0
+ITRN.US,D,20201007,000000,13.9116,14.0761,13.5202,13.53,30292.56478428,0
+ITRN.US,D,20201008,000000,13.8541,13.9374,13.1099,13.1683,42875.956144775,0
+ITRN.US,D,20201009,000000,13.3586,13.7689,13.2714,13.7214,14026.278831067,0
+ITRN.US,D,20201012,000000,13.6826,13.7372,13.4062,13.4736,14686.172821105,0
+ITRN.US,D,20201013,000000,13.3001,13.654,13.0236,13.3586,33522.412891484,0
+ITRN.US,D,20201014,000000,13.6252,13.7392,13.1961,13.1961,35958.168383765,0
+ITRN.US,D,20201015,000000,13.0712,13.7302,12.9582,13.7302,57781.084617009,0
+ITRN.US,D,20201016,000000,13.6252,13.6252,13.0335,13.0425,15923.221799372,0
+ITRN.US,D,20201019,000000,13.0524,13.4151,12.9681,13.2813,50580.773435187,0
+ITRN.US,D,20201020,000000,13.1683,13.3973,13.1683,13.3973,17051.297458182,0
+ITRN.US,D,20201021,000000,13.3289,13.4538,13.1584,13.3189,35200.40020866,0
+ITRN.US,D,20201022,000000,13.2059,13.5202,13.2059,13.3586,9735.9588836027,0
+ITRN.US,D,20201023,000000,13.4637,13.6342,13.3299,13.5202,20069.252999778,0
+ITRN.US,D,20201026,000000,13.2249,13.8442,13.2249,13.8442,156124.46036479,0
+ITRN.US,D,20201027,000000,13.8442,13.8442,13.3487,13.3487,21353.725552252,0
+ITRN.US,D,20201028,000000,13.0613,13.3586,12.8324,13.2625,37856.120364288,0
+ITRN.US,D,20201029,000000,13.1783,13.8442,13.0425,13.6342,266764.66800339,0
+ITRN.US,D,20201030,000000,13.5102,13.7491,13.2427,13.5003,22211.385936858,0
+ITRN.US,D,20201102,000000,13.5003,13.6916,13.0137,13.0335,22031.7817622,0
+ITRN.US,D,20201103,000000,13.0425,13.4448,13.0038,13.2625,34099.567879714,0
+ITRN.US,D,20201104,000000,13.1871,13.644,13.0613,13.4538,23161.875445446,0
+ITRN.US,D,20201105,000000,13.6342,13.644,13.3586,13.4914,31333.865392414,0
+ITRN.US,D,20201106,000000,13.4637,13.6926,13.4538,13.53,12137.407960499,0
+ITRN.US,D,20201109,000000,13.5479,14.1217,13.5479,14.0355,258953.90443017,0
+ITRN.US,D,20201110,000000,14.0831,14.6837,13.9413,14.4844,33851.350874286,0
+ITRN.US,D,20201111,000000,14.4924,14.6886,14.2179,14.4558,36653.377801404,0
+ITRN.US,D,20201112,000000,14.5112,14.6837,14.0355,14.3606,15733.527502541,0
+ITRN.US,D,20201113,000000,14.3308,14.428,14.0256,14.3606,68106.306635446,0
+ITRN.US,D,20201116,000000,14.3606,14.9711,14.312,14.8947,37107.433299137,0
+ITRN.US,D,20201117,000000,14.6084,15.2188,14.5598,15.1812,45125.044376876,0
+ITRN.US,D,20201118,000000,15.2664,16.7748,15.2664,15.8591,264436.87681834,0
+ITRN.US,D,20201119,000000,15.8868,16.0781,15.4091,15.9156,42653.973456994,0
+ITRN.US,D,20201120,000000,16.1634,16.3546,15.8194,15.8868,87792.134992695,0
+ITRN.US,D,20201123,000000,16.9116,16.9116,15.5519,16.2773,77065.326111818,0
+ITRN.US,D,20201124,000000,16.4101,16.9076,15.9156,16.7074,134486.19336729,0
+ITRN.US,D,20201125,000000,16.64,17.0216,16.3635,16.86,70295.863146734,0
+ITRN.US,D,20201127,000000,16.6063,17.1941,16.6063,17.1554,37275.938339407,0
+ITRN.US,D,20201130,000000,17.1554,17.5468,17.089,17.5468,127080.04369316,0
+ITRN.US,D,20201201,000000,17.5657,17.651,16.4685,16.975,60351.038734174,0
+ITRN.US,D,20201202,000000,16.8788,16.9849,16.6212,16.7461,20013.757327833,0
+ITRN.US,D,20201203,000000,16.8304,17.1365,16.7005,17.0503,34540.506218622,0
+ITRN.US,D,20201204,000000,17.0414,17.8333,16.7926,17.8333,37964.084671526,0
+ITRN.US,D,20201207,000000,17.87,18.1088,17.7193,18.1088,34107.639977451,0
+ITRN.US,D,20201208,000000,18.4636,18.4636,17.5855,17.7847,56578.342054125,0
+ITRN.US,D,20201209,000000,17.8333,17.8898,16.975,17.0791,39453.386704089,0
+ITRN.US,D,20201210,000000,16.8788,17.6044,16.8402,17.4517,33762.557799174,0
+ITRN.US,D,20201211,000000,17.4418,17.7382,17.2417,17.5003,34809.91248061,0
+ITRN.US,D,20201214,000000,17.5181,17.8046,17.2039,17.4131,61944.269025107,0
+ITRN.US,D,20201215,000000,17.3943,17.8997,17.2615,17.7094,224282.22662332,0
+ITRN.US,D,20201216,000000,17.6896,17.6896,17.1941,17.4131,43825.436641145,0
+ITRN.US,D,20201217,000000,17.3943,17.5627,17.2317,17.4131,124704.82893391,0
+ITRN.US,D,20201218,000000,17.4041,17.7847,17.2753,17.422,145420.85876491,0
+ITRN.US,D,20201221,000000,17.2615,17.5657,17.0117,17.2227,48307.468909873,0
+ITRN.US,D,20201222,000000,17.2317,17.9968,17.1752,17.7193,71153.52353134,0
+ITRN.US,D,20201223,000000,17.651,18.5102,17.6132,18.3278,53021.573988554,0
+ITRN.US,D,20201224,000000,18.3378,18.4636,18.0187,18.1573,17820.164767677,0
+ITRN.US,D,20201228,000000,18.1287,18.5766,17.9869,18.4348,39697.567660647,0
+ITRN.US,D,20201229,000000,18.1385,18.4914,17.7094,17.9869,42356.314852926,0
+ITRN.US,D,20201230,000000,17.977,18.3526,17.87,18.2257,27504.664028202,0
+ITRN.US,D,20201231,000000,18.3278,18.3278,17.6588,18.1772,29391.516874335,0
+ITRN.US,D,20210104,000000,18.2446,18.2446,17.4319,17.6232,32612.283871585,0
+ITRN.US,D,20210105,000000,17.5944,18.0335,17.5558,18.0335,16009.996850049,0
+ITRN.US,D,20210106,000000,18.0989,18.2713,17.758,18.2059,23065.010272595,0
+ITRN.US,D,20210107,000000,18.3576,19.2456,18.2485,19.1207,39492.738180559,0
+ITRN.US,D,20210108,000000,19.2268,19.2268,18.3863,18.6915,22264.863584369,0
+ITRN.US,D,20210111,000000,18.5488,18.7877,18.3466,18.5666,49637.347012121,0
+ITRN.US,D,20210112,000000,18.7589,19.0533,18.6053,18.6737,73288.5933829,0
+ITRN.US,D,20210113,000000,18.7015,18.8829,18.1673,18.2713,47277.267436129,0
+ITRN.US,D,20210114,000000,18.3764,18.5914,17.9869,18.2257,80452.580124902,0
+ITRN.US,D,20210115,000000,17.8511,18.3674,17.8412,17.9284,42008.205637997,0
+ITRN.US,D,20210119,000000,18.1187,18.6053,17.8422,18.196,93830.06410032,0
+ITRN.US,D,20210120,000000,18.196,18.6638,17.8144,17.8898,89677.97882661,0
+ITRN.US,D,20210121,000000,17.861,18.2535,17.861,17.8898,86733.681176869,0
+ITRN.US,D,20210122,000000,17.5657,18.1187,17.422,17.7758,30837.431381559,0
+ITRN.US,D,20210125,000000,17.9671,18.7114,17.6708,18.6539,55571.347861377,0
+ITRN.US,D,20210126,000000,18.7213,19.0166,18.7015,18.9502,30343.015395139,0
+ITRN.US,D,20210127,000000,18.7114,19.0731,18.415,18.9205,42900.172437987,0
+ITRN.US,D,20210128,000000,18.4824,19.083,18.4824,18.9115,73642.756671132,0
+ITRN.US,D,20210129,000000,19.0355,19.0355,18.1187,18.2624,94592.877336511,0
+ITRN.US,D,20210201,000000,18.5578,18.5578,17.758,17.8234,96692.631760469,0
+ITRN.US,D,20210202,000000,18.0335,18.8639,17.861,18.6152,89765.762889505,0
+ITRN.US,D,20210203,000000,18.5766,18.8927,18.529,18.539,30346.042431792,0
+ITRN.US,D,20210204,000000,18.5201,18.7689,18.4348,18.644,69091.102559417,0
+ITRN.US,D,20210205,000000,18.5766,18.9779,18.5528,18.8243,42410.801512653,0
+ITRN.US,D,20210208,000000,18.9779,20.3704,18.9779,20.2465,52789.501178602,0
+ITRN.US,D,20210209,000000,21.0671,21.6112,20.1802,21.5161,183671.50290611,0
+ITRN.US,D,20210210,000000,21.6964,22.422,20.8472,22.1266,82519.037145693,0
+ITRN.US,D,20210211,000000,22.4616,22.4616,21.087,21.5636,86173.679396332,0
+ITRN.US,D,20210212,000000,21.3535,22.0879,21.1345,21.5161,54951.814360026,0
+ITRN.US,D,20210216,000000,21.3823,21.9452,21.3823,21.7748,56997.082124257,0
+ITRN.US,D,20210217,000000,21.7837,22.0979,21.2109,21.3823,40568.345204076,0
+ITRN.US,D,20210218,000000,21.2009,21.3535,20.1702,20.2763,57775.030543705,0
+ITRN.US,D,20210219,000000,21.0196,21.0196,20.1702,20.8482,124790.59497237,0
+ITRN.US,D,20210222,000000,20.7054,21.4398,20.7054,20.868,44207.852271457,0
+ITRN.US,D,20210223,000000,20.085,20.6767,19.5687,20.6192,41348.311647959,0
+ITRN.US,D,20210224,000000,20.1236,21.526,20.085,21.1533,49057.16498724,0
+ITRN.US,D,20210225,000000,21.2009,21.2197,20.5241,20.6767,22142.77310609,0
+ITRN.US,D,20210226,000000,20.4141,21.192,20.309,20.6866,38682.501370161,0
+ITRN.US,D,20210301,000000,20.7728,21.4586,20.6955,21.0017,29782.004602385,0
+ITRN.US,D,20210302,000000,20.4141,21.1345,20.199,20.4279,37945.922451617,0
+ITRN.US,D,20210303,000000,20.3704,21.2783,20.3704,20.9918,49130.822879094,0
+ITRN.US,D,20210304,000000,20.4141,21.2485,19.7461,20.2465,34414.379691475,0
+ITRN.US,D,20210305,000000,20.6192,20.7906,19.2069,20.5527,43207.921164228,0
+ITRN.US,D,20210308,000000,20.418,20.5141,19.5231,19.6559,154008.56174535,0
+ITRN.US,D,20210309,000000,19.6935,20.2664,19.4368,19.8263,158060.75480956,0
+ITRN.US,D,20210310,000000,20.0364,20.6093,20.0364,20.418,58509.591437815,0
+ITRN.US,D,20210311,000000,20.4765,21.8877,20.1603,21.7648,70773.125925462,0
+ITRN.US,D,20210312,000000,21.5636,22.6132,21.5636,22.5092,66972.176903332,0
+ITRN.US,D,20210315,000000,22.5844,22.7668,21.8074,22.1067,55472.464664093,0
+ITRN.US,D,20210316,000000,22.2029,22.2941,21.3059,21.9353,61514.429820587,0
+ITRN.US,D,20210317,000000,21.8124,22.2614,21.3635,21.745,34645.443489209,0
+ITRN.US,D,20210318,000000,21.8025,22.0335,21.0969,21.3635,71987.976634951,0
+ITRN.US,D,20210319,000000,21.3724,22.1553,20.858,21.8491,107992.55958071,0
+ITRN.US,D,20210322,000000,21.4596,21.6548,20.7292,21.4309,99422.009807951,0
+ITRN.US,D,20210323,000000,21.3337,21.5438,20.856,20.963,79947.065004093,0
+ITRN.US,D,20210324,000000,21.0414,21.8491,20.4567,20.4567,28475.333781133,0
+ITRN.US,D,20210325,000000,20.7688,20.7688,20.1058,20.7004,48704.010711226,0
+ITRN.US,D,20210326,000000,20.8164,21.0998,20.4071,20.9244,50446.574810302,0
+ITRN.US,D,20210329,000000,20.7688,21.2019,20.193,20.4071,21565.618117861,0
+ITRN.US,D,20210330,000000,20.4369,20.9928,20.417,20.7104,74392.452748499,0
+ITRN.US,D,20210331,000000,20.7688,20.9244,20.3595,20.6905,81928.764998642,0
+ITRN.US,D,20210401,000000,21.1097,21.4021,20.4853,21.4021,96939.839753679,0
+ITRN.US,D,20210405,000000,21.5092,21.9869,21.0701,21.9373,61760.628801579,0
+ITRN.US,D,20210406,000000,21.7034,22.0463,21.3724,21.4398,59308.729113824,0
+ITRN.US,D,20210407,000000,21.4309,21.8986,21.1484,21.3437,350480.39363866,0
+ITRN.US,D,20210408,000000,21.4695,21.6698,21.2357,21.4695,73248.232894213,0
+ITRN.US,D,20210409,000000,21.4695,21.746,21.2257,21.6746,59992.839397074,0
+ITRN.US,D,20210412,000000,21.3625,21.6648,20.963,21.2455,22631.135019206,0
+ITRN.US,D,20210413,000000,21.2753,21.5676,20.8462,21.1286,28622.649564842,0
+ITRN.US,D,20210414,000000,21.1683,21.3724,20.8462,20.8462,153941.96693902,0
+ITRN.US,D,20210415,000000,21.0998,21.3823,20.866,21.0414,86953.645840215,0
+ITRN.US,D,20210416,000000,21.1979,21.304,20.9442,21.2753,16860.594149135,0
+ITRN.US,D,20210419,000000,21.0998,21.2158,20.8214,20.9542,26766.067085224,0
+ITRN.US,D,20210420,000000,20.9442,21.0027,20.6608,20.8164,36541.377445298,0
+ITRN.US,D,20210421,000000,20.9046,21.4398,20.9046,21.3724,23381.840108791,0
+ITRN.US,D,20210422,000000,21.3337,21.7628,21.2307,21.412,23032.721881646,0
+ITRN.US,D,20210423,000000,21.3823,22.5805,21.3823,22.1227,67425.223388847,0
+ITRN.US,D,20210426,000000,22.3565,22.6489,21.9274,22.2207,48197.4865782,0
+ITRN.US,D,20210427,000000,22.2108,22.3764,21.8302,21.8986,32230.87725349,0
+ITRN.US,D,20210428,000000,21.645,22.1712,21.645,21.9373,63393.210568982,0
+ITRN.US,D,20210429,000000,22.1127,22.2465,21.5874,21.8302,19703.990577158,0
+ITRN.US,D,20210430,000000,21.6746,21.6746,21.0503,21.2941,33104.68183357,0
+ITRN.US,D,20210503,000000,21.2753,22.299,21.2753,22.1425,45992.794883654,0
+ITRN.US,D,20210504,000000,21.9274,22.0117,21.3337,21.645,31203.702816398,0
+ITRN.US,D,20210505,000000,21.7728,22.0781,21.4992,21.7827,23357.623815579,0
+ITRN.US,D,20210506,000000,21.8491,22.3664,21.8491,22.307,47745.449104902,0
+ITRN.US,D,20210507,000000,22.415,22.9809,22.415,22.8441,39253.602285086,0
+ITRN.US,D,20210510,000000,22.9611,22.9611,22.3169,22.4932,39703.62173395,0
+ITRN.US,D,20210511,000000,22.0829,22.4834,21.8937,22.4051,54697.543281295,0
+ITRN.US,D,20210512,000000,22.1613,22.4051,21.5389,21.7827,34002.702706864,0
+ITRN.US,D,20210513,000000,21.9185,22.1811,21.8214,22.0641,28455.15353679,0
+ITRN.US,D,20210514,000000,22.0641,22.2703,21.8689,22.1127,23812.688325529,0
+ITRN.US,D,20210517,000000,22.1127,22.2406,21.7332,22.0364,28514.685257603,0
+ITRN.US,D,20210518,000000,22.0731,22.6251,21.5924,22.4744,25602.675998812,0
+ITRN.US,D,20210519,000000,21.7628,22.5131,21.746,22.2604,39155.728100019,0
+ITRN.US,D,20210520,000000,22.4249,22.7857,22.1613,22.6974,30927.233468889,0
+ITRN.US,D,20210521,000000,22.7668,22.9026,22.6003,22.7173,20141.901879415,0
+ITRN.US,D,20210524,000000,22.8055,22.8441,22.3466,22.5904,27850.755218696,0
+ITRN.US,D,20210525,000000,22.7857,24.1702,22.747,24.1206,85641.929957877,0
+ITRN.US,D,20210526,000000,24.1702,24.3644,22.9908,23.2634,55833.691037845,0
+ITRN.US,D,20210527,000000,23.3594,23.6429,22.9809,23.5171,142173.85745001,0
+ITRN.US,D,20210528,000000,23.7995,24.0482,23.2148,23.5943,23722.8862382,0
+ITRN.US,D,20210601,000000,23.8183,23.8183,23.1355,23.5745,33297.403167053,0
+ITRN.US,D,20210602,000000,23.409,23.6429,23.0879,23.5845,20534.4076319,0
+ITRN.US,D,20210603,000000,23.4982,23.7411,23.0523,23.6529,19824.063031003,0
+ITRN.US,D,20210604,000000,23.8471,24.1602,23.3406,24.0434,17249.063852751,0
+ITRN.US,D,20210607,000000,24.1791,24.3347,23.9561,24.1791,12166.669314798,0
+ITRN.US,D,20210608,000000,24.1404,24.637,24.0186,24.3347,24734.925492034,0
+ITRN.US,D,20210609,000000,23.8867,24.2574,23.8768,24.1504,13365.375828811,0
+ITRN.US,D,20210610,000000,24.1008,24.184,23.4883,23.6132,29967.662850347,0
+ITRN.US,D,20210611,000000,23.6727,24.1602,23.4586,24.1504,39937.712568337,0
+ITRN.US,D,20210614,000000,24.2673,25.9829,24.2673,25.7292,125496.9035244,0
+ITRN.US,D,20210615,000000,24.8758,26.3961,24.8758,25.6221,109856.20514584,0
+ITRN.US,D,20210616,000000,26.411,27.9214,26.3138,27.7371,196676.66137339,0
+ITRN.US,D,20210617,000000,27.5606,27.7945,26.3426,26.8015,169225.4749927,0
+ITRN.US,D,20210618,000000,26.7222,27.415,25.9432,25.9917,392319.08522417,0
+ITRN.US,D,20210621,000000,25.9917,27.3753,25.9917,26.3426,94939.977539221,0
+ITRN.US,D,20210622,000000,26.3812,26.5576,25.9432,26.3238,77927.022545292,0
+ITRN.US,D,20210623,000000,26.3714,26.8015,26.3238,26.4407,51838.002657798,0
+ITRN.US,D,20210624,000000,26.4704,26.7321,26.4506,26.5676,24404.978497015,0
+ITRN.US,D,20210625,000000,26.6399,26.8015,26.3138,26.4606,103891.93393007,0
+ITRN.US,D,20210628,000000,26.4358,27.1107,26.4358,26.8173,89336.932697202,0
+ITRN.US,D,20210629,000000,26.7479,26.9243,26.5726,26.7004,29774.941516865,0
+ITRN.US,D,20210630,000000,26.5328,26.8074,26.3862,26.6508,35297.26538151,0
+ITRN.US,D,20210701,000000,26.631,26.9145,26.3664,26.4744,40084.019339828,0
+ITRN.US,D,20210702,000000,26.4932,26.6409,26.1513,26.3178,73697.243330859,0
+ITRN.US,D,20210706,000000,26.416,26.7281,26.3277,26.4654,92197.482332917,0
+ITRN.US,D,20210707,000000,26.4654,26.8421,25.7896,26.0929,49022.858571857,0
+ITRN.US,D,20210708,000000,25.7014,25.8193,24.9194,25.2515,54648.101682654,0
+ITRN.US,D,20210709,000000,25.4179,26.0047,25.1543,26.0047,118064.51953263,0
+ITRN.US,D,20210712,000000,25.849,26.6895,25.849,25.9759,53169.89878448,0
+ITRN.US,D,20210713,000000,25.8679,26.1225,25.3941,25.4367,42771.018874187,0
+ITRN.US,D,20210714,000000,25.5448,25.8391,24.8015,24.9482,62643.514491615,0
+ITRN.US,D,20210715,000000,24.9096,25.3892,23.8619,23.9512,165419.48090948,0
+ITRN.US,D,20210716,000000,24.1166,24.7034,23.8332,24.1563,84703.548595896,0
+ITRN.US,D,20210719,000000,23.8818,24.1166,23.3248,23.8421,62712.127322383,0
+ITRN.US,D,20210720,000000,23.852,24.6251,23.852,24.3317,36365.809319508,0
+ITRN.US,D,20210721,000000,24.3416,24.7926,24.2336,24.3317,22752.216485268,0
+ITRN.US,D,20210722,000000,24.3713,24.3713,23.6181,23.6369,28322.972936338,0
+ITRN.US,D,20210723,000000,23.9838,24.4001,23.6667,23.8332,23881.301156297,0
+ITRN.US,D,20210726,000000,23.7539,24.2881,23.7539,23.8619,19420.458144129,0
+ITRN.US,D,20210727,000000,23.5587,23.8719,23.0899,23.4417,19624.278612,0
+ITRN.US,D,20210728,000000,23.5884,24.2276,23.5884,23.9987,17690.002191659,0
+ITRN.US,D,20210729,000000,24.1364,24.5477,24.077,24.3317,22986.307319656,0
+ITRN.US,D,20210730,000000,24.4585,25.2415,24.4585,24.8402,19317.538897977,0
+ITRN.US,D,20210802,000000,24.6251,25.0294,24.3713,24.3713,23478.705281641,0
+ITRN.US,D,20210803,000000,24.2435,24.8936,23.7847,24.2336,17102.757081259,0
+ITRN.US,D,20210804,000000,24.087,24.4497,23.3148,23.9987,28828.488057148,0
+ITRN.US,D,20210805,000000,24.077,25.859,24.0632,25.1929,40418.002383716,0
+ITRN.US,D,20210806,000000,25.2415,25.518,24.5081,24.6746,13059.645127005,0
+ITRN.US,D,20210809,000000,24.4983,25.1444,23.9115,24.2336,14779.001945086,0
+ITRN.US,D,20210810,000000,24.195,24.4497,23.9313,24.2148,20272.064455432,0
+ITRN.US,D,20210811,000000,24.087,24.4883,24.0186,24.3515,14437.955815677,0
+ITRN.US,D,20210812,000000,24.4585,24.4685,23.9016,24.3129,13987.936366814,0
+ITRN.US,D,20210813,000000,23.6965,24.3317,23.6965,24.087,6766.435928432,0
+ITRN.US,D,20210816,000000,23.975,24.2921,23.0215,23.9512,25504.801813745,0
+ITRN.US,D,20210817,000000,23.5002,23.8134,23.3822,23.8134,9163.8489564598,0
+ITRN.US,D,20210818,000000,23.6865,24.6449,23.6865,24.1464,24657.231551311,0
+ITRN.US,D,20210819,000000,23.97,24.4397,23.97,24.4299,20946.08461651,0
+ITRN.US,D,20210820,000000,24.3615,24.8302,24.0968,24.5477,37910.607024015,0
+ITRN.US,D,20210823,000000,24.9482,26.3079,24.9482,25.1642,47808.007862368,0
+ITRN.US,D,20210824,000000,25.624,25.624,24.7728,25.2713,14685.163808888,0
+ITRN.US,D,20210825,000000,25.1345,25.6528,25.1047,25.5448,23068.037309247,0
+ITRN.US,D,20210826,000000,25.4367,26.1206,25.2713,25.8292,17287.406317003,0
+ITRN.US,D,20210827,000000,25.4367,26.6548,25.4367,26.3763,41439.122747505,0
+ITRN.US,D,20210830,000000,26.416,26.4456,25.3495,25.4665,24818.67350606,0
+ITRN.US,D,20210831,000000,25.3991,25.9085,25.0354,25.525,43751.77874929,0
+ITRN.US,D,20210901,000000,25.5061,26.3862,25.3693,26.1711,19562.728866752,0
+ITRN.US,D,20210902,000000,26.0245,26.3664,25.7212,25.8778,23888.364241818,0
+ITRN.US,D,20210903,000000,25.9164,26.406,25.7014,25.9561,31513.469567072,0
+ITRN.US,D,20210907,000000,25.8292,25.9462,25.5745,25.6042,20083.379170819,0
+ITRN.US,D,20210908,000000,25.5944,26.416,25.5944,25.9858,25867.037199714,0
+ITRN.US,D,20210909,000000,25.9858,26.6895,25.9858,26.3664,20506.155289818,0
+ITRN.US,D,20210910,000000,26.6112,26.6112,25.8778,25.966,13639.827151886,0
+ITRN.US,D,20210913,000000,26.0731,26.1811,25.7212,25.7212,22195.241741384,0
+ITRN.US,D,20210914,000000,25.5547,25.7182,25.1147,25.2901,11638.955925211,0
+ITRN.US,D,20210915,000000,25.2316,26.3832,25.1246,25.5448,9575.5259410706,0
+ITRN.US,D,20210916,000000,26.2009,26.2009,25.5061,25.8292,19233.79088395,0
+ITRN.US,D,20210917,000000,25.6816,26.0731,24.9977,25.3199,18003.804991204,0
+ITRN.US,D,20210920,000000,25.1731,25.2901,24.4775,24.743,22196.250753601,0
+ITRN.US,D,20210921,000000,24.7232,25.2613,24.3615,24.5081,22038.84484772,0
+ITRN.US,D,20210922,000000,24.6845,25.4279,24.6548,24.6548,14969.705254133,0
+ITRN.US,D,20210923,000000,24.9977,25.2753,24.7331,24.9194,12682.274557778,0
+ITRN.US,D,20210924,000000,25.1246,25.6796,25.0552,25.5547,16941.315126509,0
+ITRN.US,D,20210927,000000,25.6439,26.0423,25.1929,25.2999,19623.269599783,0
+ITRN.US,D,20210928,000000,25.0166,25.5646,25.0166,25.1543,12894.167123387,0
+ITRN.US,D,20210929,000000,25.3059,25.4625,24.9134,25.1493,13309.880156867,0
+ITRN.US,D,20210930,000000,25.9343,25.9343,24.7063,24.9422,18484.094806583,0
+ITRN.US,D,20211001,000000,24.8738,25.6112,24.633,25.3059,14731.578370878,0
+ITRN.US,D,20211004,000000,25.2961,25.4239,24.7361,24.9522,19760.49526132,0
+ITRN.US,D,20211005,000000,24.9522,25.4595,24.7162,25.2267,13938.494768172,0
+ITRN.US,D,20211006,000000,24.8342,24.864,24.3139,24.412,117751.7257453,0
+ITRN.US,D,20211007,000000,24.5201,24.9124,24.3238,24.412,232082.90007436,0
+ITRN.US,D,20211008,000000,24.6479,27.2514,24.412,26.9957,912585.96464828,0
+ITRN.US,D,20211011,000000,26.9957,28.4695,26.9957,27.6241,68037.693804678,0
+ITRN.US,D,20211012,000000,27.3684,27.3684,26.6032,26.6122,23884.328192949,0
+ITRN.US,D,20211013,000000,26.8679,27.3386,26.3664,27.0453,18665.717005676,0
+ITRN.US,D,20211014,000000,27.075,27.522,26.7797,26.8679,20395.163945928,0
+ITRN.US,D,20211015,000000,27.1136,27.1374,26.1603,26.3079,9905.4729360896,0
+ITRN.US,D,20211018,000000,26.2098,27.2018,26.2098,26.3178,16561.926532849,0
+ITRN.US,D,20211019,000000,26.524,26.524,26.0433,26.0433,17269.244097095,0
+ITRN.US,D,20211020,000000,25.9145,26.4566,25.7678,26.0333,14316.874349615,0
+ITRN.US,D,20211021,000000,25.8074,26.0235,25.1493,25.4724,31632.5330087,0
+ITRN.US,D,20211022,000000,25.3257,25.4605,25.0205,25.3257,23460.543061732,0
+ITRN.US,D,20211025,000000,25.4625,26.0235,25.4625,25.9442,16100.807949596,0
+ITRN.US,D,20211026,000000,25.8758,26.2792,25.3059,25.5517,21915.745357224,0
+ITRN.US,D,20211027,000000,25.1979,25.5864,25.1493,25.1493,17644.596641886,0
+ITRN.US,D,20211028,000000,25.3951,25.6488,25.1493,25.5022,13791.178984463,0
+ITRN.US,D,20211029,000000,25.4338,25.8372,25.2663,25.5517,14455.109023369,0
+ITRN.US,D,20211101,000000,25.738,26.1215,25.2118,25.6588,47981.557963723,0
+ITRN.US,D,20211102,000000,25.521,26.0721,25.521,25.8758,13407.754341934,0
+ITRN.US,D,20211103,000000,25.8847,26.4754,25.8847,26.2098,12768.040596239,0
+ITRN.US,D,20211104,000000,26.3476,26.4358,25.3951,26.1899,47410.457048797,0
+ITRN.US,D,20211105,000000,26.1701,26.7697,25.9541,26.2296,33512.322769313,0
+ITRN.US,D,20211108,000000,26.2296,26.6716,25.6588,25.7777,30609.394620476,0
+ITRN.US,D,20211109,000000,25.8372,26.3376,25.4843,25.6786,49666.608366419,0
+ITRN.US,D,20211110,000000,25.6786,25.9541,25.3455,25.631,57241.263080815,0
+ITRN.US,D,20211111,000000,25.7678,26.9759,25.4199,26.4942,51386.974196717,0
+ITRN.US,D,20211112,000000,26.6716,27.0651,26.4456,27.0651,23464.579110601,0
+ITRN.US,D,20211115,000000,27.0155,27.408,26.7895,27.1622,41213.104010857,0
+ITRN.US,D,20211116,000000,27.4179,29.3237,27.4179,29.0383,69478.563250816,0
+ITRN.US,D,20211117,000000,29.0383,29.0383,27.1037,27.2614,40972.959103167,0
+ITRN.US,D,20211118,000000,27.4278,27.4377,26.524,26.8094,32125.939982902,0
+ITRN.US,D,20211119,000000,26.5735,26.6716,25.9363,26.1305,32694.013861177,0
+ITRN.US,D,20211122,000000,25.4526,26.5914,25.4526,25.6211,33875.567167499,0
+ITRN.US,D,20211123,000000,25.8372,26.0631,25.5716,26.0135,23576.579466707,0
+ITRN.US,D,20211124,000000,25.8074,26.6221,25.6884,25.7578,18498.220977623,0
+ITRN.US,D,20211126,000000,25.4526,26.0443,25.2247,25.3654,15080.696598023,0
+ITRN.US,D,20211129,000000,25.5616,25.748,25.2465,25.2763,30938.332603277,0
+ITRN.US,D,20211130,000000,25.1593,25.9839,24.7559,25.8659,93658.532023398,0
+ITRN.US,D,20211201,000000,25.631,25.9789,24.7559,24.9522,43488.426560605,0
+ITRN.US,D,20211202,000000,25.3257,25.631,24.7956,25.5022,22703.783898844,0
+ITRN.US,D,20211203,000000,25.5616,25.5616,24.5597,24.864,19048.132635989,0
+ITRN.US,D,20211206,000000,24.962,25.4239,24.6528,24.854,27832.592998787,0
+ITRN.US,D,20211207,000000,25.1493,26.0721,25.1246,25.7876,20650.444036876,0
+ITRN.US,D,20211208,000000,25.7876,26.4942,25.2365,26.0819,17811.083657721,0
+ITRN.US,D,20211209,000000,25.857,26.2593,24.8144,24.8144,31390.370076576,0
+ITRN.US,D,20211210,000000,25.1097,26.0532,24.854,25.8372,27469.348600601,0
+ITRN.US,D,20211213,000000,25.2465,25.3455,23.4992,24.186,134060.39021164,0
+ITRN.US,D,20211214,000000,24.2058,24.5497,23.8322,24.1078,61630.466225563,0
+ITRN.US,D,20211215,000000,23.9888,24.7539,23.9888,24.5695,44060.536487748,0
+ITRN.US,D,20211216,000000,24.5695,25.0017,24.1761,24.304,101547.99854956,0
+ITRN.US,D,20211217,000000,24.3139,25.3555,23.7827,25.3555,251196.61850447,0
+ITRN.US,D,20211220,000000,24.8936,25.1593,24.6964,25.0502,42352.278804057,0
+ITRN.US,D,20211221,000000,25.2723,26.2593,24.9987,25.6568,25141.557415559,0
+ITRN.US,D,20211222,000000,25.5091,25.7796,25.1692,25.6964,84330.214075538,0
+ITRN.US,D,20211223,000000,25.6964,26.0809,25.2821,25.6478,40344.344491862,0
+ITRN.US,D,20211227,000000,25.3911,26.0027,25.3911,26.0027,91339.821948311,0
+ITRN.US,D,20211228,000000,26.0027,26.0027,25.1642,25.746,19066.294855898,0
+ITRN.US,D,20211229,000000,25.6866,26.297,25.5141,25.8936,90106.809018913,0
+ITRN.US,D,20211230,000000,25.9531,26.2197,25.8252,26.0125,15812.230455482,0
+ITRN.US,D,20211231,000000,25.855,26.525,25.736,26.3079,26502.714896539,0
+ITRN.US,D,20220103,000000,26.3971,26.5546,25.6866,25.9234,45835.388977774,0
+ITRN.US,D,20220104,000000,25.9729,26.5348,25.6568,26.3079,56105.115324267,0
+ITRN.US,D,20220105,000000,26.1107,26.2881,25.7668,26.1405,47453.844574136,0
+ITRN.US,D,20220106,000000,26.1405,26.2693,25.8451,25.9729,16932.234016555,0
+ITRN.US,D,20220107,000000,25.7856,26.1503,25.3615,25.6082,24474.600340001,0
+ITRN.US,D,20220110,000000,25.2921,25.6964,24.2762,24.8184,68005.405413728,0
+ITRN.US,D,20220111,000000,23.9531,25.2326,23.9531,25.1543,36415.250918149,0
+ITRN.US,D,20220112,000000,25.1147,25.2921,24.6151,25.2237,179581.97638986,0
+ITRN.US,D,20220113,000000,25.2525,25.4992,25.0156,25.3019,51044.919055091,0
+ITRN.US,D,20220114,000000,25.1543,26.3971,25.1543,26.1603,39057.853914952,0
+ITRN.US,D,20220118,000000,26.0711,26.5052,25.8054,26.0621,68122.450830921,0
+ITRN.US,D,20220119,000000,26.3178,26.3178,25.2088,25.2137,40848.850600453,0
+ITRN.US,D,20220120,000000,25.4497,25.5141,24.3059,24.4338,27293.780474811,0
+ITRN.US,D,20220121,000000,24.1582,24.6063,23.408,23.8818,53208.241248733,0
+ITRN.US,D,20220124,000000,23.6449,23.9313,22.7272,23.6945,42683.234811292,0
+ITRN.US,D,20220125,000000,23.6449,23.8421,22.9145,23.5953,20275.091492084,0
+ITRN.US,D,20220126,000000,24.0096,24.4239,22.4904,22.8561,58315.861092116,0
+ITRN.US,D,20220127,000000,23.4477,23.5656,22.4021,22.6885,47845.341314403,0
+ITRN.US,D,20220128,000000,22.7272,22.9938,22.2148,22.9739,23891.391278469,0
+ITRN.US,D,20220131,000000,22.8759,23.9412,22.7173,23.7341,29419.769216417,0
+ITRN.US,D,20220201,000000,23.5656,24.079,22.7767,23.9512,14852.65983694,0
+ITRN.US,D,20220202,000000,23.2009,24.1582,23.2009,23.7043,21282.085684832,0
+ITRN.US,D,20220203,000000,23.3486,23.6539,22.5854,23.1811,19476.962828291,0
+ITRN.US,D,20220204,000000,23.191,23.6053,22.6974,23.3684,23950.922999283,0
+ITRN.US,D,20220207,000000,23.3386,23.6895,22.7371,23.4873,27874.971511909,0
+ITRN.US,D,20220208,000000,23.5755,23.9214,23.1811,23.7143,9008.4610750135,0
+ITRN.US,D,20220209,000000,23.7341,23.7341,23.2702,23.2902,12513.769517508,0
+ITRN.US,D,20220210,000000,23.0731,23.2902,22.3129,22.747,30560.962034052,0
+ITRN.US,D,20220211,000000,22.7867,23.083,21.9284,22.6885,48189.414480462,0
+ITRN.US,D,20220214,000000,23.083,23.083,21.9284,22.195,17912.993891657,0
+ITRN.US,D,20220215,000000,22.5597,22.8115,22.3526,22.4904,11280.756588111,0
+ITRN.US,D,20220216,000000,22.4814,22.6489,21.9185,22.303,16218.862379006,0
+ITRN.US,D,20220217,000000,22.0473,22.412,21.8104,22.1057,16641.638498006,0
+ITRN.US,D,20220218,000000,22.195,22.422,21.4447,21.8887,26023.434093378,0
+ITRN.US,D,20220222,000000,21.8204,22.0127,21.3069,21.4646,19355.881362229,0
+ITRN.US,D,20220223,000000,21.4646,21.8986,20.5379,20.5379,46499.319016681,0
+ITRN.US,D,20220224,000000,20.0246,20.755,19.4626,20.5577,46505.373089983,0
+ITRN.US,D,20220225,000000,20.745,21.0998,20.2713,20.9918,33452.791048499,0
+ITRN.US,D,20220228,000000,20.755,21.1891,20.2218,20.2911,128709.59842391,0
+ITRN.US,D,20220301,000000,20.5865,21.416,20.5865,21.1692,41945.646880532,0
+ITRN.US,D,20220302,000000,21.2089,21.7807,21.2089,21.416,15856.626993038,0
+ITRN.US,D,20220303,000000,21.3565,21.6508,21.0206,21.0206,14817.344409339,0
+ITRN.US,D,20220304,000000,20.9412,21.1464,20.5379,20.7054,28398.648852628,0
+ITRN.US,D,20220307,000000,21.2475,22.2832,21.0206,21.7609,42785.145045228,0
+ITRN.US,D,20220308,000000,21.3367,21.3367,20.5964,20.5964,50636.269107133,0
+ITRN.US,D,20220309,000000,20.863,21.4061,20.863,21.3367,46752.581083194,0
+ITRN.US,D,20220310,000000,21.08,21.8302,20.972,21.6816,31741.506328156,0
+ITRN.US,D,20220311,000000,21.6716,21.751,20.8432,21.1593,24459.465156743,0
+ITRN.US,D,20220314,000000,21.3367,21.7778,21.2475,21.7312,40273.713636659,0
+ITRN.US,D,20220315,000000,21.8005,22.2931,21.7014,22.2733,50037.924862343,0
+ITRN.US,D,20220316,000000,22.2733,22.9195,22.195,22.7867,41324.095354747,0
+ITRN.US,D,20220317,000000,22.7173,23.1712,22.2197,22.2247,27908.268915076,0
+ITRN.US,D,20220318,000000,22.2643,22.7668,21.6816,22.7074,64699.881390234,0
+ITRN.US,D,20220321,000000,22.53,22.5696,22.0275,22.1653,15086.750671326,0
+ITRN.US,D,20220322,000000,22.3288,22.3882,21.8233,22.3585,16839.404892574,0
+ITRN.US,D,20220323,000000,22.517,22.7153,22.3139,22.6459,26538.030324141,0
+ITRN.US,D,20220324,000000,22.5369,22.8193,22.3982,22.3982,9303.0926424311,0
+ITRN.US,D,20220325,000000,22.408,22.5072,21.853,22.1801,17395.370624242,0
+ITRN.US,D,20220328,000000,21.9521,22.2891,21.8432,22.1009,10004.356133374,0
+ITRN.US,D,20220329,000000,22.2396,22.6756,22.0711,22.299,36450.566345751,0
+ITRN.US,D,20220330,000000,22.4576,22.8243,22.2506,22.7054,22216.430997945,0
+ITRN.US,D,20220331,000000,22.7054,23.3694,22.2495,22.8144,44181.61795381,0
+ITRN.US,D,20220401,000000,23.0523,23.5379,22.9235,23.5081,39673.351367434,0
+ITRN.US,D,20220404,000000,23.6073,24.5487,23.3892,23.964,49988.4832637,0
+ITRN.US,D,20220405,000000,23.8253,24.083,23.4487,23.7063,44301.690407655,0
+ITRN.US,D,20220406,000000,23.7658,23.9343,23.3521,23.8947,25615.793157635,0
+ITRN.US,D,20220407,000000,23.7361,23.9244,23.6369,23.7857,25439.216019628,0
+ITRN.US,D,20220408,000000,23.6667,23.8478,23.2108,23.2208,21348.680491167,0
+ITRN.US,D,20220411,000000,23.2208,23.31,21.9521,21.9521,78424.465568364,0
+ITRN.US,D,20220412,000000,22.0215,22.5864,21.8035,21.9125,27078.860872551,0
+ITRN.US,D,20220413,000000,21.9521,22.7549,21.8729,22.5864,29671.013258495,0
+ITRN.US,D,20220414,000000,22.4972,22.7351,22.1405,22.3982,41059.734153845,0
+ITRN.US,D,20220418,000000,22.4477,23.1929,22.4477,23.1216,21513.149482568,0
+ITRN.US,D,20220419,000000,23.0919,23.6865,23.0423,23.31,22239.63827894,0
+ITRN.US,D,20220420,000000,23.3594,23.3594,22.9035,22.9135,29714.400783834,0
+ITRN.US,D,20220421,000000,23.082,23.082,22.7747,22.8739,19429.539254084,0
+ITRN.US,D,20220422,000000,22.8243,22.9928,22.299,22.4378,26657.093765768,0
+ITRN.US,D,20220425,000000,22.3585,23.0561,22.1406,22.8243,28066.683833174,0
+ITRN.US,D,20220426,000000,22.8739,22.9035,22.3982,22.8045,18355.950255,0
+ITRN.US,D,20220427,000000,22.6162,22.8739,22.4576,22.4576,14288.622007535,0
+ITRN.US,D,20220428,000000,22.5468,22.9631,22.4477,22.8243,8941.8662686794,0
+ITRN.US,D,20220429,000000,22.5864,22.9035,22.2396,22.2396,13629.737029714,0
+ITRN.US,D,20220502,000000,22.408,23.0721,22.299,22.8144,15449.995069512,0
+ITRN.US,D,20220503,000000,22.9631,23.3298,22.6756,23.1117,17683.948118356,0
+ITRN.US,D,20220504,000000,23.2208,23.528,22.7985,23.1117,14549.956171785,0
+ITRN.US,D,20220505,000000,23.082,23.1018,22.3898,22.5369,12673.193447824,0
+ITRN.US,D,20220506,000000,22.4278,22.7153,22.0513,22.4477,12934.527612074,0
+ITRN.US,D,20220509,000000,22.3982,22.4874,22.1503,22.3188,15127.111160013,0
+ITRN.US,D,20220510,000000,22.5369,22.8691,22.0281,22.1603,17151.189667684,0
+ITRN.US,D,20220511,000000,21.9819,22.4774,21.853,21.853,16945.351175378,0
+ITRN.US,D,20220512,000000,22.0611,22.0859,21.1296,21.6944,19725.179833718,0
+ITRN.US,D,20220513,000000,21.8332,22.2693,21.7342,21.9026,17339.874952297,0
+ITRN.US,D,20220516,000000,21.853,22.9433,21.6152,22.9234,42354.296828491,0
+ITRN.US,D,20220517,000000,22.9333,23.4883,22.7649,23.1216,10403.924971378,0
+ITRN.US,D,20220518,000000,23.082,23.1514,22.5468,23.1117,13977.846244642,0
+ITRN.US,D,20220519,000000,22.8343,23.0523,22.4576,22.7945,9728.8957980825,0
+ITRN.US,D,20220520,000000,22.745,22.8703,22.2643,22.5766,19310.475812457,0
+ITRN.US,D,20220523,000000,22.7252,23.3496,22.4477,23.2604,27173.708020967,0
+ITRN.US,D,20220524,000000,23.1712,23.7261,22.968,23.3793,33638.449296461,0
+ITRN.US,D,20220525,000000,23.2702,23.964,23.2702,23.8451,40648.057169234,0
+ITRN.US,D,20220526,000000,23.8451,24.2118,23.5875,23.8649,59878.821016533,0
+ITRN.US,D,20220527,000000,23.9838,24.2217,23.8649,24.1028,16006.969813398,0
+ITRN.US,D,20220531,000000,24.1028,24.8659,23.2902,24.8362,224692.89459571,0
+ITRN.US,D,20220601,000000,24.6974,25.2029,24.1326,24.9551,29794.112748992,0
+ITRN.US,D,20220602,000000,24.7668,25.0344,23.8451,25.0245,45870.704405375,0
+ITRN.US,D,20220603,000000,24.8116,24.856,24.3307,24.4497,14355.216813869,0
+ITRN.US,D,20220606,000000,24.4497,24.6974,24.2019,24.3307,22171.025448171,0
+ITRN.US,D,20220607,000000,24.4149,24.9402,24.3307,24.6082,19848.279324215,0
+ITRN.US,D,20220608,000000,24.4497,24.8164,24.1126,24.2415,179493.18331475,0
+ITRN.US,D,20220609,000000,24.3803,24.3803,23.1514,23.3,37115.505396875,0
+ITRN.US,D,20220610,000000,23.2208,23.2306,22.8639,23.0423,16707.224292123,0
+ITRN.US,D,20220613,000000,22.7054,22.9928,22.0611,22.5964,89892.89842887,0
+ITRN.US,D,20220614,000000,22.5072,22.6955,22.3585,22.6062,51867.264012096,0
+ITRN.US,D,20220615,000000,22.9977,23.2009,22.4278,22.8243,46201.660412611,0
+ITRN.US,D,20220616,000000,22.4278,22.6558,22.0741,22.5766,77356.930642583,0
+ITRN.US,D,20220617,000000,22.418,23.2902,22.309,23.2902,258706.69643696,0
+ITRN.US,D,20220621,000000,23.2802,24.0136,23.1612,23.9145,149197.59149383,0
+ITRN.US,D,20220622,000000,23.7559,24.0672,23.6767,23.8253,35388.076481056,0
+ITRN.US,D,20220623,000000,23.7857,24.073,23.5428,23.9541,27834.611023221,0
+ITRN.US,D,20220624,000000,24.0928,24.6379,24.0136,24.5884,18107.733249573,0
+ITRN.US,D,20220627,000000,24.5091,24.8164,23.7857,23.964,31231.955158478,0
+ITRN.US,D,20220628,000000,23.6405,24.5961,23.6405,24.4368,38216.14994502,0
+ITRN.US,D,20220629,000000,24.1085,24.3672,24.1084,24.3672,29860.636824811,0
+ITRN.US,D,20220630,000000,24.2278,24.4468,23.2623,24.3771,113921.0972441,0
+ITRN.US,D,20220701,000000,24.2378,24.3721,24.1283,24.2179,85431.781257219,0
+ITRN.US,D,20220705,000000,24.3273,24.3273,23.2921,23.9591,32082.879823717,0
+ITRN.US,D,20220706,000000,23.9441,24.1482,23.8993,24.0984,33605.899889876,0
+ITRN.US,D,20220707,000000,24.178,24.4866,23.8894,24.4866,43985.743770842,0
+ITRN.US,D,20220708,000000,24.3373,24.7255,23.969,24.1183,19368.274310989,0
+ITRN.US,D,20220711,000000,24.0586,24.2378,23.6007,24.178,16229.808158827,0
+ITRN.US,D,20220712,000000,24.1183,24.2277,23.979,24.1681,24301.010804945,0
+ITRN.US,D,20220713,000000,24.0387,24.1979,23.7102,23.8595,12164.067916254,0
+ITRN.US,D,20220714,000000,23.5609,23.5609,23.1659,23.5111,18458.078941637,0
+ITRN.US,D,20220715,000000,23.6107,23.9491,23.2424,23.9292,11819.479603133,0
+ITRN.US,D,20220718,000000,24.1283,24.1627,23.8695,23.9989,18994.551709003,0
+ITRN.US,D,20220719,000000,24.2378,24.3074,23.8496,24.2278,10685.251598718,0
+ITRN.US,D,20220720,000000,24.3373,24.4866,24.0586,24.4866,15471.3120177,0
+ITRN.US,D,20220721,000000,24.2378,24.7355,24.188,24.7355,27032.601543654,0
+ITRN.US,D,20220722,000000,24.6558,24.845,23.9491,24.1382,11684.859095965,0
+ITRN.US,D,20220725,000000,24.178,24.7006,24.178,24.5364,22860.370452127,0
+ITRN.US,D,20220726,000000,24.4667,24.5613,24.0984,24.2378,27040.638588858,0
+ITRN.US,D,20220727,000000,24.3473,24.6757,24.3473,24.4667,17030.498787276,0
+ITRN.US,D,20220728,000000,24.7156,25.059,24.6359,24.8947,23132.625358413,0
+ITRN.US,D,20220729,000000,24.9943,25.3825,24.9047,25.2829,35361.994266949,0
+ITRN.US,D,20220801,000000,25.1038,25.7707,24.9345,25.5119,18767.50518199,0
+ITRN.US,D,20220802,000000,25.5218,25.7806,25.3227,25.7408,26456.948180918,0
+ITRN.US,D,20220803,000000,25.7408,26.5272,25.6114,26.3281,26832.680044204,0
+ITRN.US,D,20220804,000000,26.338,26.338,25.2105,25.6313,38013.214553619,0
+ITRN.US,D,20220805,000000,25.5318,26.1887,25.3526,25.8901,21208.757662705,0
+ITRN.US,D,20220808,000000,25.9498,26.2684,25.6612,25.7109,15957.553252542,0
+ITRN.US,D,20220809,000000,25.6612,26.1489,25.6612,25.8304,12282.614333013,0
+ITRN.US,D,20220810,000000,26.1589,26.2684,25.8304,25.9399,14931.825358382,0
+ITRN.US,D,20220811,000000,26.0195,26.1589,25.9399,25.9598,11345.293936096,0
+ITRN.US,D,20220812,000000,26.0096,26.6765,25.8503,26.4873,14566.1398016,0
+ITRN.US,D,20220815,000000,26.3281,26.7561,25.7209,26.6167,19623.450496217,0
+ITRN.US,D,20220816,000000,26.7063,26.9353,26.4077,26.8258,28030.199779601,0
+ITRN.US,D,20220817,000000,26.6367,26.7113,26.0494,26.5869,18447.028004481,0
+ITRN.US,D,20220818,000000,26.776,27.3732,26.776,27.1244,22421.346857859,0
+ITRN.US,D,20220819,000000,26.6765,27.2947,26.5968,26.7561,11600.470121324,0
+ITRN.US,D,20220822,000000,26.6466,26.9651,26.4077,26.6665,18805.681146709,0
+ITRN.US,D,20220823,000000,26.786,26.9054,26.3679,26.6864,12425.271885384,0
+ITRN.US,D,20220824,000000,26.6864,27.1841,26.6068,26.9452,19049.806394781,0
+ITRN.US,D,20220825,000000,27.1244,27.3932,26.9552,27.1344,8489.128996725,0
+ITRN.US,D,20220826,000000,26.9751,26.9751,26.129,26.4873,18281.263947149,0
+ITRN.US,D,20220829,000000,26.4774,26.8755,24.1581,26.6765,41000.986108206,0
+ITRN.US,D,20220830,000000,26.6068,26.6267,25.6612,25.8005,30414.188313237,0
+ITRN.US,D,20220831,000000,25.91,26.776,24.7355,24.7454,142868.5248076,0
+ITRN.US,D,20220901,000000,24.7653,24.7653,24.1183,24.5165,16781.350385952,0
+ITRN.US,D,20220902,000000,24.5364,24.5961,23.9192,24.0586,7892.378390328,0
+ITRN.US,D,20220906,000000,24.0885,24.2975,23.2921,23.8496,23883.084454336,0
+ITRN.US,D,20220907,000000,24.0287,24.1084,23.7699,24.0685,8979.388754169,0
+ITRN.US,D,20220908,000000,23.8595,24.3473,23.7998,24.1283,9723.8200661895,0
+ITRN.US,D,20220909,000000,24.3074,24.7355,24.1581,24.4767,11242.821609746,0
+ITRN.US,D,20220912,000000,24.4269,24.7155,23.9989,24.3871,16334.28974648,0
+ITRN.US,D,20220913,000000,23.8894,24.0685,23.6505,23.8197,13626.810143382,0
+ITRN.US,D,20220914,000000,23.8894,23.8993,23.6405,23.6405,10954.492613052,0
+ITRN.US,D,20220915,000000,23.9292,23.9391,23.541,23.8894,17036.526571179,0
+ITRN.US,D,20220916,000000,23.5908,23.8147,23.0333,23.0433,19976.075854542,0
+ITRN.US,D,20220919,000000,22.9736,23.7249,22.9736,23.6107,7224.2990077455,0
+ITRN.US,D,20220920,000000,23.4016,24.0586,23.4016,23.979,14485.769349559,0
+ITRN.US,D,20220921,000000,23.8396,24.0685,22.9338,23.3618,16459.868577792,0
+ITRN.US,D,20220922,000000,23.3917,23.7401,23.0433,23.531,9112.000000035,0
+ITRN.US,D,20220923,000000,23.1926,23.3021,22.7546,22.8542,17593.091951556,0
+ITRN.US,D,20220926,000000,22.9637,23.332,22.665,22.9438,13899.065049668,0
+ITRN.US,D,20220927,000000,22.8442,23.3419,22.4461,22.675,13700.148180869,0
+ITRN.US,D,20220928,000000,22.7,23.79,22.57,23.79,25894,0
+ITRN.US,D,20220929,000000,23.39,23.59,22.56,23.3,27857,0
+ITRN.US,D,20220930,000000,23.1,23.69,23.1,23.34,23922,0
+ITRN.US,D,20221003,000000,23.06,23.4,22.74,22.89,37820,0
+ITRN.US,D,20221004,000000,23.19,23.52,22.85,22.86,29697,0
+ITRN.US,D,20221005,000000,22.85,23.3132,22.54,22.93,34383,0
+ITRN.US,D,20221006,000000,22.71,23.1,22.56,22.88,12979,0
+ITRN.US,D,20221007,000000,22.452,22.98,22.44,22.82,14226,0
+ITRN.US,D,20221010,000000,22.62,22.965,22.5747,22.69,9394,0
+ITRN.US,D,20221011,000000,22.53,22.98,22.38,22.52,7524,0
+ITRN.US,D,20221012,000000,22.37,22.74,22.16,22.49,18092,0
+ITRN.US,D,20221013,000000,22.23,22.76,22.15,22.45,37092,0
+ITRN.US,D,20221014,000000,22.57,22.645,22.09,22.3,10973,0
+ITRN.US,D,20221017,000000,22.49,22.505,22.04,22.24,32536,0
+ITRN.US,D,20221018,000000,22.51,22.62,22.18,22.5,13934,0
+ITRN.US,D,20221019,000000,22.2,22.78,22.2,22.67,10921,0
+ITRN.US,D,20221020,000000,22.6962,22.77,22.22,22.3,14261,0
+ITRN.US,D,20221021,000000,22.36,23.08,22.36,23.03,11269,0
+ITRN.US,D,20221024,000000,22.83,23.51,22.83,23.43,13578,0
+ITRN.US,D,20221025,000000,23.5,23.83,23.03,23.72,10657,0
+ITRN.US,D,20221026,000000,23.57,23.675,23.44,23.56,23242,0
+ITRN.US,D,20221027,000000,23.62,24.4244,23.59,23.94,12743,0
+ITRN.US,D,20221028,000000,24.06,24.1975,23.89,24.05,8328,0
+ITRN.US,D,20221031,000000,24.11,24.23,23.7601,23.98,23898,0
+ITRN.US,D,20221101,000000,24,24.34,23.88,24.03,67266,0
+ITRN.US,D,20221102,000000,24.01,24.11,23.52,23.78,9505,0
+ITRN.US,D,20221103,000000,23.32,23.69,23.22,23.48,21155,0
+ITRN.US,D,20221104,000000,23.61,23.6527,22.184,23.15,25626,0
+ITRN.US,D,20221107,000000,22.96,23.0889,22.8,23.03,21387,0
+ITRN.US,D,20221108,000000,23.17,23.5361,23.0794,23.2,8559,0
+ITRN.US,D,20221109,000000,23.22,23.35,22.955,22.97,20995,0
+ITRN.US,D,20221110,000000,23.42,23.76,23.11,23.25,12077,0
+ITRN.US,D,20221111,000000,23.39,23.42,23.06,23.42,10424,0
+ITRN.US,D,20221114,000000,23.18,23.6022,22.875,23,20586,0
+ITRN.US,D,20221115,000000,23.2,23.35,22.9,23,20866,0
+ITRN.US,D,20221116,000000,23.05,23.33,22.57,23,19206,0
+ITRN.US,D,20221117,000000,22.81,22.9289,22.56,22.75,14472,0
+ITRN.US,D,20221118,000000,22.75,22.99,22.36,22.5,33596,0
+ITRN.US,D,20221121,000000,22.61,23.14,22.51,22.8,73305,0
+ITRN.US,D,20221122,000000,22.99,23.44,22.98,23.1,72409,0
+ITRN.US,D,20221123,000000,23.26,23.26,22.99,23.1,52748,0
+ITRN.US,D,20221125,000000,22.85,23.3,22.83,23.17,18643,0
+ITRN.US,D,20221128,000000,23.18,23.39,23.01,23.25,230238,0
+ITRN.US,D,20221129,000000,23.25,23.89,23.11,23.4,48205,0
+ITRN.US,D,20221130,000000,23.52,23.99,23.1,23.37,71628,0
+ITRN.US,D,20221201,000000,23.56,23.59,23.14,23.45,72639,0
+ITRN.US,D,20221202,000000,23.4837,23.64,23.25,23.51,44083,0
+ITRN.US,D,20221205,000000,23.46,23.56,23.045,23.23,52037,0
+ITRN.US,D,20221206,000000,23.13,23.38,22.87,22.95,55484,0
+ITRN.US,D,20221207,000000,23.02,23.2,22.6323,22.78,38428,0
+ITRN.US,D,20221208,000000,22.78,22.85,22.52,22.82,44376,0
+ITRN.US,D,20221209,000000,22.8,23.32,22.57,23,25756,0
+ITRN.US,D,20221212,000000,23.09,23.09,22.39,22.95,58670,0
+ITRN.US,D,20221213,000000,23.24,23.24,22.8201,22.97,58672,0
+ITRN.US,D,20221214,000000,22.89,23.15,22.76,23,63068,0
+ITRN.US,D,20221215,000000,22.83,22.855,21.97,22.17,99804,0
+ITRN.US,D,20221216,000000,22.06,22.13,21.82,21.91,67770,0
+ITRN.US,D,20221219,000000,21.94,22.12,21.4,21.67,46125,0
+ITRN.US,D,20221220,000000,21.48,21.78,21.4,21.64,29399,0
+ITRN.US,D,20221221,000000,21.53,22.075,21.53,22.07,28650,0
+ITRN.US,D,20221222,000000,21.68,21.77,21.31,21.38,16033,0
+ITRN.US,D,20221223,000000,21.37,21.48,21.24,21.46,7128,0
+ITRN.US,D,20221227,000000,21.35,21.59,21.13,21.26,16704,0
+ITRN.US,D,20221228,000000,21.3,21.425,20.83,21.04,30300,0
+ITRN.US,D,20221229,000000,21.04,21.3,20.9449,21.21,46917,0
+ITRN.US,D,20221230,000000,21.24,21.32,21.0301,21.13,20562,0
+ITRN.US,D,20230103,000000,21.28,21.314,21.0584,21.2,22280,0
+ITRN.US,D,20230104,000000,21.17,21.25,20.98,21,14127,0
+ITRN.US,D,20230105,000000,20.86,21.0799,20.86,21.01,45951,0
+ITRN.US,D,20230106,000000,21.08,21.47,21.01,21.41,31788,0
+ITRN.US,D,20230109,000000,21.48,21.6,21.02,21.13,58509,0
+ITRN.US,D,20230110,000000,21.19,21.81,21.19,21.79,58425,0
+ITRN.US,D,20230111,000000,21.79,22.25,21.79,21.85,35322,0
+ITRN.US,D,20230112,000000,21.95,22.18,21.73,21.97,24153,0
+ITRN.US,D,20230113,000000,21.9356,22.5205,21.66,22.33,21876,0
+ITRN.US,D,20230117,000000,22.39,22.85,22.33,22.85,40325,0
+ITRN.US,D,20230118,000000,22.9,23,22.24,22.3,17415,0
+ITRN.US,D,20230119,000000,22.29,22.51,22.1975,22.33,26527,0
+ITRN.US,D,20230120,000000,22.44,22.59,22.19,22.21,12585,0
+ITRN.US,D,20230123,000000,22.34,22.7313,22.3,22.41,14980,0
+ITRN.US,D,20230124,000000,22.4,22.59,22.22,22.27,17252,0
+ITRN.US,D,20230125,000000,22.2101,22.45,22.21,22.39,5731,0
+ITRN.US,D,20230126,000000,22.46,22.46,21.92,22,17035,0
+ITRN.US,D,20230127,000000,22.03,22.03,21.51,21.7,15798,0
+ITRN.US,D,20230130,000000,21.63,21.95,21.5982,21.86,8974,0
+ITRN.US,D,20230131,000000,21.78,21.9699,21.57,21.95,19933,0
+ITRN.US,D,20230201,000000,21.96,22.47,21.8582,22.4,28736,0
+ITRN.US,D,20230202,000000,22.53,22.56,22.18,22.56,22065,0
+ITRN.US,D,20230203,000000,22.4,22.665,22.36,22.58,12195,0
+ITRN.US,D,20230206,000000,22.77,22.77,22.28,22.45,25514,0
+ITRN.US,D,20230207,000000,22.48,22.48,22.04,22.09,12024,0
+ITRN.US,D,20230208,000000,22.16,22.2568,21.8,22.16,20702,0
+ITRN.US,D,20230209,000000,22.29,22.3,22,22.13,22595,0
+ITRN.US,D,20230210,000000,21.99,21.99,21.7,21.8,24787,0
+ITRN.US,D,20230213,000000,21.88,22.2678,21.8,22.01,14770,0
+ITRN.US,D,20230214,000000,21.83,22.21,21.8,21.91,27875,0
+ITRN.US,D,20230215,000000,22.04,22.53,21.92,22.12,17093,0
+ITRN.US,D,20230216,000000,22.03,22.55,22.03,22.55,19430,0
+ITRN.US,D,20230217,000000,22.58,22.79,22.34,22.59,70548,0
+ITRN.US,D,20230221,000000,22.43,22.99,22.25,22.93,23789,0
+ITRN.US,D,20230222,000000,22.82,22.92,22.29,22.4,30653,0
+ITRN.US,D,20230223,000000,22.42,22.42,21.61,21.8,19450,0
+ITRN.US,D,20230224,000000,21.6,21.78,21.34,21.78,26338,0
+ITRN.US,D,20230227,000000,22.5197,22.5197,21.85,21.99,48399,0
+ITRN.US,D,20230228,000000,21.99,22.4,21.98,22.34,50841,0
+ITRN.US,D,20230301,000000,22.46,23.06,22.305,22.76,29253,0
+ITRN.US,D,20230302,000000,22.77,22.79,22.53,22.53,20254,0
+ITRN.US,D,20230303,000000,22.59,22.9,22.32,22.69,13330,0
+ITRN.US,D,20230306,000000,22.8,22.87,22.43,22.73,29320,0
+ITRN.US,D,20230307,000000,22.64,22.74,22.46,22.46,13459,0
+ITRN.US,D,20230308,000000,22.65,22.7887,22.545,22.71,15374,0
+ITRN.US,D,20230309,000000,22.6178,22.99,22.6178,22.8,20627,0
+ITRN.US,D,20230310,000000,22.81,22.9,22.6,22.75,21512,0
+ITRN.US,D,20230313,000000,22.67,22.815,22.4,22.63,30367,0
+ITRN.US,D,20230314,000000,22.71,22.91,22.52,22.8,21125,0
+ITRN.US,D,20230315,000000,22.58,22.75,22.45,22.62,17753,0
+ITRN.US,D,20230316,000000,22.49,22.58,21.95,22.11,36661,0
+ITRN.US,D,20230317,000000,22.32,22.44,21.52,21.84,58884,0
+ITRN.US,D,20230320,000000,21.83,21.83,21.38,21.38,18384,0
+ITRN.US,D,20230321,000000,22.11,22.6559,21.44,21.95,19354,0
+ITRN.US,D,20230322,000000,21.83,22.13,21.68,21.68,15845,0
+ITRN.US,D,20230323,000000,21.86,22.11,21.52,21.85,13867,0
+ITRN.US,D,20230324,000000,21.15,22.14,21.15,21.93,14073,0
+ITRN.US,D,20230327,000000,22.13,22.13,21.66,21.94,29856,0
+ITRN.US,D,20230328,000000,21.81,21.83,21.34,21.43,7865,0
+ITRN.US,D,20230329,000000,21.5,21.6518,21.3,21.35,8013,0
+ITRN.US,D,20230330,000000,21.42,21.7,20.88,21.01,11135,0
+ITRN.US,D,20230331,000000,21.02,21.86,20.99,21.78,25352,0
+ITRN.US,D,20230403,000000,21.92,22.25,21.65,22.02,44361,0
+ITRN.US,D,20230404,000000,21.92,21.92,21.55,21.67,23747,0
+ITRN.US,D,20230405,000000,21.55,21.89,21.55,21.83,11733,0
+ITRN.US,D,20230406,000000,21.94,21.95,21.82,21.82,6684,0
+ITRN.US,D,20230410,000000,21.85,22.005,21.67,21.75,16205,0
+ITRN.US,D,20230411,000000,21.64,21.87,21.52,21.61,16383,0
+ITRN.US,D,20230412,000000,21.9825,22.1,21.5698,22,20117,0
+ITRN.US,D,20230413,000000,22,22,21.33,21.33,27424,0
+ITRN.US,D,20230414,000000,21.45,21.88,21.3678,21.79,12714,0
+ITRN.US,D,20230417,000000,21.63,21.7445,21.31,21.5,21461,0
+ITRN.US,D,20230418,000000,21.58,21.58,21.28,21.28,15567,0
+ITRN.US,D,20230419,000000,21.35,21.6,21.28,21.37,34176,0
+ITRN.US,D,20230420,000000,21.298,21.61,21.205,21.5,14421,0
+ITRN.US,D,20230421,000000,21.5,22.075,21.5,21.87,15555,0
+ITRN.US,D,20230424,000000,21.93,22.1,21.51,21.68,17104,0
+ITRN.US,D,20230425,000000,21.26,21.56,21.25,21.39,8855,0
+ITRN.US,D,20230426,000000,21.31,21.31,20.83,20.91,15141,0
+ITRN.US,D,20230427,000000,21.1,21.31,20.9,20.9,15650,0
+ITRN.US,D,20230428,000000,21.01,21.145,20.74,20.8,19891,0
+ITRN.US,D,20230501,000000,20.92,21.79,20.51,20.64,29158,0
+ITRN.US,D,20230502,000000,20.8,20.98,20.36,20.41,16816,0
+ITRN.US,D,20230503,000000,20.7,20.96,20.3501,20.75,9112,0
+ITRN.US,D,20230504,000000,20.7,20.86,20.549,20.86,8536,0
+ITRN.US,D,20230505,000000,21.2696,21.39,20.9,20.92,12101,0
+ITRN.US,D,20230508,000000,20.9,21.22,20.9,21.07,89299,0
+ITRN.US,D,20230509,000000,21.09,21.32,20.87,21.25,98602,0
+ITRN.US,D,20230510,000000,21.3,21.75,21.16,21.68,51417,0
+ITRN.US,D,20230511,000000,21.45,21.69,21.26,21.3,15181,0
+ITRN.US,D,20230512,000000,21.4636,21.465,21.0801,21.21,10591,0
+ITRN.US,D,20230515,000000,21.13,21.765,21.13,21.7,12726,0
+ITRN.US,D,20230516,000000,21.38,21.87,21.36,21.73,19732,0
+ITRN.US,D,20230517,000000,21.74,22.12,21.6,22,69512,0
+ITRN.US,D,20230518,000000,22,22.1,21.62,22,15602,0
+ITRN.US,D,20230519,000000,22.14,22.14,21.73,22.09,40040,0
+ITRN.US,D,20230522,000000,22.02,22.49,22.01,22.36,82487,0
+ITRN.US,D,20230523,000000,22.35,22.95,22.31,22.8,16194,0
+ITRN.US,D,20230524,000000,23,23.8,22.67,23.75,16561,0
+ITRN.US,D,20230525,000000,23.82,24,23.3,23.32,19515,0
+ITRN.US,D,20230526,000000,23.43,23.6,22.985,23.43,16631,0
+ITRN.US,D,20230530,000000,23.42,23.42,22.82,22.93,11955,0
+ITRN.US,D,20230531,000000,22.93,23.15,22.52,22.84,84471,0
+ITRN.US,D,20230601,000000,22.73,22.73,22.39,22.59,22904,0
+ITRN.US,D,20230602,000000,22.55,23.64,22.55,23.4,14735,0
+ITRN.US,D,20230605,000000,23.63,24.77,23.45,24.47,37881,0
+ITRN.US,D,20230606,000000,24.35,24.94,24.0685,24.57,17257,0
+ITRN.US,D,20230607,000000,24.95,24.97,24.3,24.3,42408,0
+ITRN.US,D,20230608,000000,24.33,24.5554,24.01,24.51,15958,0
+ITRN.US,D,20230609,000000,24.69,24.8399,24.1901,24.28,11746,0
+ITRN.US,D,20230612,000000,24.33,24.85,24.13,24.75,37372,0
+ITRN.US,D,20230613,000000,24.75,25.2,24.53,24.99,29767,0
+ITRN.US,D,20230614,000000,24.9,25.175,24.315,24.59,27510,0
+ITRN.US,D,20230615,000000,24.45,24.895,24.37,24.48,13835,0
+ITRN.US,D,20230616,000000,24.75,25.5,24.56,25.41,41868,0
+ITRN.US,D,20230620,000000,25.14,25.2533,24.67,24.88,22178,0
+ITRN.US,D,20230621,000000,24.88,25.2072,24.62,24.62,20849,0
+ITRN.US,D,20230622,000000,24.67,24.67,24.17,24.23,15644,0
+ITRN.US,D,20230623,000000,24.225,24.225,23.6451,23.99,10314,0
+ITRN.US,D,20230626,000000,23.84,24.1375,22.78,22.91,60175,0
+ITRN.US,D,20230627,000000,22.5,23.17,22.38,22.88,34930,0
+ITRN.US,D,20230628,000000,22.8,23.56,22.69,23.48,17272,0
+ITRN.US,D,20230629,000000,23.33,23.7672,22.96,23.43,7199,0
+ITRN.US,D,20230630,000000,23.1714,23.51,23.17,23.34,5353,0
+ITRN.US,D,20230703,000000,23.51,23.67,22.81,23.53,14533,0
+ITRN.US,D,20230705,000000,23.52,23.52,22.83,22.87,34336,0
+ITRN.US,D,20230706,000000,22.87,23.43,22.47,22.84,35244,0
+ITRN.US,D,20230707,000000,22.98,23.0012,22.66,22.66,29113,0
+ITRN.US,D,20230710,000000,22.36,23.09,22.36,22.8,50718,0
+ITRN.US,D,20230711,000000,22.8,23.385,22.8,23.31,94535,0
+ITRN.US,D,20230712,000000,23.64,23.74,23.31,23.5,53802,0
+ITRN.US,D,20230713,000000,23.42,23.575,23.34,23.34,28217,0
+ITRN.US,D,20230714,000000,23.3,23.53,23.3,23.5,32703,0
+ITRN.US,D,20230717,000000,25.26,26.85,24.88,25.38,373421,0
+ITRN.US,D,20230718,000000,26.35,27.141,25.9,26.7,198946,0
+ITRN.US,D,20230719,000000,26.84,28.25,26.76,27.56,158151,0
+ITRN.US,D,20230720,000000,27.42,27.53,26.51,27.12,80236,0
+ITRN.US,D,20230721,000000,27.24,28.38,26.9379,27.76,56904,0
+ITRN.US,D,20230724,000000,27.92,28.49,27.11,28.14,68125,0
+ITRN.US,D,20230725,000000,28.2,28.9,27.625,28.03,62665,0
+ITRN.US,D,20230726,000000,27.97,28.47,27.17,27.18,43842,0
+ITRN.US,D,20230727,000000,27.32,28.05,27.32,27.75,34650,0
+ITRN.US,D,20230728,000000,28.26,28.39,27.815,28.03,30717,0
+ITRN.US,D,20230731,000000,28.07,28.29,27.81,27.81,66584,0
+ITRN.US,D,20230801,000000,27.91,28.05,27.5,27.81,52357,0
+ITRN.US,D,20230802,000000,27.78,28.0145,27.47,27.47,30752,0
+ITRN.US,D,20230803,000000,27.4,27.83,27.11,27.73,35006,0
+ITRN.US,D,20230804,000000,27.85,28.1799,27.49,27.86,19735,0
+ITRN.US,D,20230807,000000,27.99,27.99,27.31,27.68,49487,0
+ITRN.US,D,20230808,000000,27.45,28.08,27.29,27.82,34396,0
+ITRN.US,D,20230809,000000,27.82,27.82,27.2,27.48,39697,0
+ITRN.US,D,20230810,000000,27.48,28.145,27.45,27.77,25226,0
+ITRN.US,D,20230811,000000,27.94,28.285,27.77,27.94,25346,0
+ITRN.US,D,20230814,000000,28,28,27.7,27.93,33134,0
+ITRN.US,D,20230815,000000,28.98,30.508,28.52,29.3,202717,0
+ITRN.US,D,20230816,000000,29.83,30.27,28.77,28.91,79453,0
+ITRN.US,D,20230817,000000,28.91,29.715,28.91,29.4,92600,0
+ITRN.US,D,20230818,000000,29.2,29.74,28.85,29.27,96399,0
+ITRN.US,D,20230821,000000,29.35,29.5,29.08,29.29,75601,0
+ITRN.US,D,20230822,000000,29.25,30.3,29.24,29.4,97723,0
+ITRN.US,D,20230823,000000,29.54,29.96,29.41,29.96,98234,0
+ITRN.US,D,20230824,000000,29.98,30.26,29.62,29.71,52258,0
+ITRN.US,D,20230825,000000,29.71,30.115,29.6,30.06,57299,0
+ITRN.US,D,20230828,000000,30.17,30.3737,29.8582,29.9,39768,0
+ITRN.US,D,20230829,000000,29.83,30.19,29.53,30.01,56040,0
+ITRN.US,D,20230830,000000,30.1,30.5,29.875,30.17,89139,0
+ITRN.US,D,20230831,000000,30.29,31.01,30.28,30.28,159246,0
+ITRN.US,D,20230901,000000,30.41,30.69,29.92,30,34639,0
+ITRN.US,D,20230905,000000,30.1,30.6552,29.5,30.21,47094,0
+ITRN.US,D,20230906,000000,30.12,30.64,30,30.12,58963,0
+ITRN.US,D,20230907,000000,29.93,30.21,29.7792,30.13,37157,0
+ITRN.US,D,20230908,000000,30.19,30.19,29.43,29.46,28278,0
+ITRN.US,D,20230911,000000,29.39,29.67,29.278,29.4,71129,0
+ITRN.US,D,20230912,000000,28.88,29.795,28.88,29.38,61257,0
+ITRN.US,D,20230913,000000,29.24,29.5599,29.19,29.44,50153,0
+ITRN.US,D,20230914,000000,29.48,29.51,28.84,29.445,49178,0
+ITRN.US,D,20230915,000000,29.55,29.61,29.305,29.5,59587,0
+ITRN.US,D,20230918,000000,29.45,29.65,29.28,29.36,61503,0
+ITRN.US,D,20230919,000000,29.29,29.62,29.29,29.45,61286,0
+ITRN.US,D,20230920,000000,29.72,29.855,29.49,29.58,76987,0
+ITRN.US,D,20230921,000000,29.67,29.72,29.32,29.66,81785,0
+ITRN.US,D,20230922,000000,29.85,29.9799,29.515,29.54,42438,0
+ITRN.US,D,20230925,000000,29.52,29.68,29.27,29.62,34449,0
+ITRN.US,D,20230926,000000,29.4,29.6,29.26,29.3,62485,0
+ITRN.US,D,20230927,000000,29.35,29.68,29.18,29.61,40171,0
+ITRN.US,D,20230928,000000,29.55,29.96,29.55,29.85,72588,0
+ITRN.US,D,20230929,000000,29.89,30.1,29.69,29.9,59502,0
+ITRN.US,D,20231002,000000,29.77,30.1,29.432,29.99,176208,0
+ITRN.US,D,20231003,000000,30.01,30.02,28.8,28.96,48330,0
+ITRN.US,D,20231004,000000,28.96,29.97,28.72,29.55,59605,0
+ITRN.US,D,20231005,000000,29.6,29.8,28.835,29.34,29120,0
+ITRN.US,D,20231006,000000,29.16,29.6976,29.125,29.26,24928,0
+ITRN.US,D,20231009,000000,29.09,29.32,28.57,29.18,70655,0
+ITRN.US,D,20231010,000000,29.2,29.95,29.13,29.7,90683,0
+ITRN.US,D,20231011,000000,29.85,30.07,29.41,29.5,40062,0
+ITRN.US,D,20231012,000000,29.57,29.58,28.93,28.93,37787,0
+ITRN.US,D,20231013,000000,28.88,29.19,27.81,27.91,66954,0
+ITRN.US,D,20231016,000000,28.22,28.22,26.38,26.69,94440,0
+ITRN.US,D,20231017,000000,26.44,27.42,26.44,27.23,56422,0
+ITRN.US,D,20231018,000000,27.12,27.145,26.66,26.86,35262,0
+ITRN.US,D,20231019,000000,26.85,27.24,26.3831,26.62,71081,0
+ITRN.US,D,20231020,000000,26.62,26.694,25.66,25.74,141566,0
+ITRN.US,D,20231023,000000,25.75,26.5,25.75,26.11,99416,0
+ITRN.US,D,20231024,000000,26.11,26.32,25.81,26.11,72020,0
+ITRN.US,D,20231025,000000,25.92,26.11,25.0623,25.3,56834,0
+ITRN.US,D,20231026,000000,25.31,25.65,25.09,25.14,92528,0
+ITRN.US,D,20231027,000000,25.17,25.71,24.2,24.24,64765,0
+ITRN.US,D,20231030,000000,24.24,24.67,24.19,24.42,94909,0
+ITRN.US,D,20231031,000000,24.44,24.8,24.0501,24.73,83766,0
+ITRN.US,D,20231101,000000,24.73,25.1,24.65,24.89,56078,0
+ITRN.US,D,20231102,000000,25.17,25.25,24.86,24.99,59978,0
+ITRN.US,D,20231103,000000,25.06,25.52,25.06,25.33,75315,0
+ITRN.US,D,20231106,000000,25.33,25.88,25.26,25.81,35671,0
+ITRN.US,D,20231107,000000,25.67,25.795,25.21,25.36,44064,0
+ITRN.US,D,20231108,000000,25.36,25.54,24.85,24.91,23334,0
+ITRN.US,D,20231109,000000,24.89,24.89,24.15,24.26,30113,0
+ITRN.US,D,20231110,000000,24.25,24.6,24.01,24.54,40815,0
+ITRN.US,D,20231113,000000,24.22,24.74,24.19,24.47,37544,0
+ITRN.US,D,20231114,000000,24.69,25.51,24.6,25.49,58604,0
+ITRN.US,D,20231115,000000,25.85,26.093,25.55,25.94,41534,0
+ITRN.US,D,20231116,000000,25.75,25.8,25.0101,25.2,30661,0
+ITRN.US,D,20231117,000000,25.24,25.35,25,25.24,38771,0
+ITRN.US,D,20231120,000000,25.24,25.375,24.8,24.9,51149,0
+ITRN.US,D,20231121,000000,24.89,24.97,24.4,24.54,42256,0
+ITRN.US,D,20231122,000000,24.71,24.94,24.41,24.58,34811,0
+ITRN.US,D,20231124,000000,24.57,24.87,24.51,24.87,27084,0
+ITRN.US,D,20231127,000000,26.1,28.701,25.32,25.43,307478,0
+ITRN.US,D,20231128,000000,25.57,26.09,25.4,25.65,187628,0
+ITRN.US,D,20231129,000000,25.88,26.83,25.86,26.28,122644,0
+ITRN.US,D,20231130,000000,26.1,27.19,25.945,26.84,201012,0
+ITRN.US,D,20231201,000000,26.84,27.45,26.6,26.88,89035,0
+ITRN.US,D,20231204,000000,27.15,27.37,26.595,26.96,75504,0
+ITRN.US,D,20231205,000000,26.71,27,26.3784,26.7,35041,0
+ITRN.US,D,20231206,000000,26.79,26.9724,26.3,26.4,43701,0
+ITRN.US,D,20231207,000000,26.37,26.42,26.09,26.27,56498,0
+ITRN.US,D,20231208,000000,26.75,26.75,26.32,26.51,41924,0
+ITRN.US,D,20231211,000000,26.53,26.56,26.05,26.15,54742,0
+ITRN.US,D,20231212,000000,26,26.37,26,26.15,60149,0
+ITRN.US,D,20231213,000000,26.28,26.28,25.52,26.06,65882,0
+ITRN.US,D,20231214,000000,26.3,26.68,26.13,26.47,73056,0
+ITRN.US,D,20231215,000000,26.49,26.67,26.335,26.44,104059,0
+ITRN.US,D,20231218,000000,26.64,26.715,26.11,26.48,70002,0
+ITRN.US,D,20231219,000000,26.48,26.7,26.35,26.53,37429,0
+ITRN.US,D,20231220,000000,26.52,26.972,26.31,26.62,96788,0
+ITRN.US,D,20231221,000000,26.98,27.08,26.55,27,103502,0
+ITRN.US,D,20231222,000000,27.12,27.47,27.0665,27.14,29796,0
+ITRN.US,D,20231226,000000,27.27,27.3697,26.77,27.27,47395,0
+ITRN.US,D,20231227,000000,27.25,27.51,27,27.45,53296,0
+ITRN.US,D,20231228,000000,27.44,27.82,27.35,27.675,36708,0
+ITRN.US,D,20231229,000000,27.72,27.72,27.23,27.24,25359,0
+ITRN.US,D,20240102,000000,27.24,27.42,27.06,27.11,65541,0
+ITRN.US,D,20240103,000000,27,27.12,26.5,26.66,36994,0
+ITRN.US,D,20240104,000000,26.79,26.86,26.52,26.67,42010,0
+ITRN.US,D,20240105,000000,26.57,26.875,26.32,26.42,33222,0
+ITRN.US,D,20240108,000000,26.53,27.135,26.5,26.83,39467,0
+ITRN.US,D,20240109,000000,26.68,26.7299,26.24,26.24,21734,0
+ITRN.US,D,20240110,000000,26.43,26.482,26.0001,26.34,35481,0
+ITRN.US,D,20240111,000000,26.19,26.735,26.02,26.27,39484,0
+ITRN.US,D,20240112,000000,26.44,26.5199,26.03,26.05,32211,0
+ITRN.US,D,20240116,000000,26.03,26.1,25.39,25.52,43596,0
+ITRN.US,D,20240117,000000,25.44,25.5,24.98,25.16,58643,0
+ITRN.US,D,20240118,000000,25.29,25.64,25.27,25.6,64529,0
+ITRN.US,D,20240119,000000,25.53,25.53,25.26,25.27,28897,0
+ITRN.US,D,20240122,000000,25.27,25.99,25.27,25.91,61508,0
+ITRN.US,D,20240123,000000,25.91,26.145,25.71,25.79,23763,0
+ITRN.US,D,20240124,000000,25.94,26.05,25.47,25.65,67722,0
+ITRN.US,D,20240125,000000,25.61,25.92,25.3,25.5,42600,0
+ITRN.US,D,20240126,000000,25.5,26.0933,25.37,25.56,25232,0
+ITRN.US,D,20240129,000000,25.43,25.9,25.27,25.29,35283,0
+ITRN.US,D,20240130,000000,25.34,25.643,25.03,25.28,32252,0
+ITRN.US,D,20240131,000000,25.19,25.6035,24.88,24.88,50495,0
+ITRN.US,D,20240201,000000,24.87,25.8,24.82,25.78,56036,0
+ITRN.US,D,20240202,000000,25.67,25.88,25.55,25.7,48896,0
+ITRN.US,D,20240205,000000,25.62,25.94,25.46,25.9,49089,0
+ITRN.US,D,20240206,000000,26.04,26.42,25.61,25.61,33772,0
+ITRN.US,D,20240207,000000,25.62,25.8,25.36,25.53,44260,0
+ITRN.US,D,20240208,000000,25.64,25.7368,25.49,25.59,57323,0
+ITRN.US,D,20240209,000000,25.61,25.97,25.61,25.84,51214,0
+ITRN.US,D,20240212,000000,26.14,26.5797,26,26.42,56797,0
+ITRN.US,D,20240213,000000,25.96,26.2,25.2,25.3,41069,0
+ITRN.US,D,20240214,000000,25.74,26.36,25.47,26.34,30467,0
+ITRN.US,D,20240215,000000,26.43,26.445,25.9652,26.23,28631,0
+ITRN.US,D,20240216,000000,26,26.5732,26,26.35,40828,0
+ITRN.US,D,20240220,000000,26.09,26.3142,25.85,26.07,29847,0
+ITRN.US,D,20240221,000000,26,26.13,25.385,25.78,35468,0
+ITRN.US,D,20240222,000000,25.78,26.11,25.37,25.51,46310,0
+ITRN.US,D,20240223,000000,25.5,25.542,25.31,25.44,29403,0
+ITRN.US,D,20240226,000000,25.41,25.75,25.26,25.43,57518,0
+ITRN.US,D,20240227,000000,25.5,25.9325,25.37,25.4,42292,0
+ITRN.US,D,20240228,000000,25.2,26.02,25.2,25.88,63701,0
+ITRN.US,D,20240229,000000,27,27.9519,25.79,26.12,332688,0
+ITRN.US,D,20240301,000000,26.43,26.83,25.53,26.32,85523,0
+ITRN.US,D,20240304,000000,26.33,26.6999,25.62,26.39,96465,0
+ITRN.US,D,20240305,000000,26.14,26.62,26.14,26.48,63927,0
+ITRN.US,D,20240306,000000,26.62,27.12,26.62,26.84,28005,0
+ITRN.US,D,20240307,000000,26.84,27.06,26.48,26.62,27811,0
+ITRN.US,D,20240308,000000,26.63,26.8599,26.23,26.35,29037,0
+ITRN.US,D,20240311,000000,28.43,28.75,27.79,27.98,175658,0
+ITRN.US,D,20240312,000000,28.3,28.35,27.935,28.22,112561,0
+ITRN.US,D,20240313,000000,28.3,28.48,27.61,27.81,47771,0
+ITRN.US,D,20240314,000000,27.96,28.092,27.13,27.18,71406,0
+ITRN.US,D,20240315,000000,27.16,27.77,27.1,27.47,146768,0
+ITRN.US,D,20240318,000000,27.72,28.065,27.6,27.73,92656,0
+ITRN.US,D,20240319,000000,27.3,28.135,27.235,28.09,70238,0
+ITRN.US,D,20240320,000000,27.79,28.625,27.7,28.55,60432,0
+ITRN.US,D,20240321,000000,28.59,28.8453,28.32,28.64,43222,0
+ITRN.US,D,20240322,000000,28.61,28.69,28,28.26,39252,0
+ITRN.US,D,20240325,000000,28.14,28.565,28.05,28.56,29371,0
+ITRN.US,D,20240326,000000,28.7,28.74,28.295,28.53,54774,0
+ITRN.US,D,20240327,000000,28.63,28.65,28.22,28.43,51520,0
+ITRN.US,D,20240328,000000,28.55,28.69,27.96,27.96,52184,0
+ITRN.US,D,20240401,000000,28.2,28.25,27.785,27.96,50655,0
+ITRN.US,D,20240402,000000,28.05,28.05,27.5264,27.81,35819,0
+ITRN.US,D,20240403,000000,27.65,27.95,27.51,27.6,28809,0
+ITRN.US,D,20240404,000000,27.75,27.8976,27.32,27.44,45889,0
+ITRN.US,D,20240405,000000,27.34,27.57,27.21,27.51,25052,0
+ITRN.US,D,20240408,000000,27.67,27.93,27.4085,27.47,20920,0
+ITRN.US,D,20240409,000000,27.36,27.67,27.3,27.59,49904,0
+ITRN.US,D,20240410,000000,27.27,27.44,27.03,27.09,36898,0
+ITRN.US,D,20240411,000000,27.1,27.1,26.38,26.68,106940,0
+ITRN.US,D,20240412,000000,26.59,26.59,25.91,26.07,41659,0
+ITRN.US,D,20240415,000000,26.58,26.6799,26.07,26.15,40572,0
+ITRN.US,D,20240416,000000,26.25,26.52,26,26.18,75239,0
+ITRN.US,D,20240417,000000,26.28,26.28,25.21,25.25,126796,0
+ITRN.US,D,20240418,000000,25.25,25.4799,24.9319,25.02,57665,0
+ITRN.US,D,20240419,000000,25.16,25.16,24.9,25.03,19749,0
+ITRN.US,D,20240422,000000,25.27,25.6,25.15,25.22,35760,0
+ITRN.US,D,20240423,000000,25.22,26.17,25.22,25.95,53818,0
+ITRN.US,D,20240424,000000,25.91,26.05,25.6,25.94,36157,0
+ITRN.US,D,20240425,000000,25.76,26,25.53,25.67,53662,0
+ITRN.US,D,20240426,000000,25.65,25.89,25.53,25.67,42914,0
+ITRN.US,D,20240429,000000,25.92,26.35,25.85,26.34,37973,0
+ITRN.US,D,20240430,000000,26.21,26.31,25.65,25.68,31564,0
+ITRN.US,D,20240501,000000,25.73,26.13,25.65,25.81,20119,0
+ITRN.US,D,20240502,000000,25.93,26.05,25.56,25.96,48959,0
+ITRN.US,D,20240503,000000,26.3,26.4,25.95,25.95,32662,0
+ITRN.US,D,20240506,000000,26.15,26.93,25.9914,26.9,35186,0
+ITRN.US,D,20240507,000000,26.9,27.09,26.8427,27,39437,0
+ITRN.US,D,20240508,000000,27.01,27.39,26.805,27.22,39265,0
+ITRN.US,D,20240509,000000,27.3,27.49,26.986,27.44,39070,0
+ITRN.US,D,20240510,000000,27.59,27.615,27.27,27.57,32279,0
+ITRN.US,D,20240513,000000,27.75,27.82,27.47,27.55,32659,0
+ITRN.US,D,20240514,000000,27.79,27.79,27.19,27.4,36671,0
+ITRN.US,D,20240515,000000,27.6,28.19,27.6,27.85,29284,0
+ITRN.US,D,20240516,000000,27.89,27.99,27.4865,27.68,27132,0
+ITRN.US,D,20240517,000000,27.65,27.68,27.2501,27.37,23619,0
+ITRN.US,D,20240520,000000,27.32,27.91,27.285,27.85,23129,0
+ITRN.US,D,20240521,000000,27.89,28.1,27.49,27.49,26488,0
+ITRN.US,D,20240522,000000,27.44,27.57,26.63,26.74,22129,0
+ITRN.US,D,20240523,000000,26.77,26.9,26.2718,26.67,19440,0
+ITRN.US,D,20240524,000000,26.8909,27,26.05,26.45,62966,0
+ITRN.US,D,20240528,000000,26.5,27.9037,26.5,27.73,52190,0
+ITRN.US,D,20240529,000000,27.6,27.75,27.05,27.61,37769,0
+ITRN.US,D,20240530,000000,27.7,27.76,27.46,27.47,19395,0
+ITRN.US,D,20240531,000000,27.55,27.69,27.1587,27.69,33751,0
+ITRN.US,D,20240603,000000,27.68,27.68,27.02,27.02,38614,0
+ITRN.US,D,20240604,000000,26.84,26.927,26.3101,26.35,31887,0
+ITRN.US,D,20240605,000000,26.59,27.1799,26.47,26.8,37020,0
+ITRN.US,D,20240606,000000,26.8,26.8,26.4825,26.73,21471,0
+ITRN.US,D,20240607,000000,26.6,26.6,25.905,26.13,36417,0
+ITRN.US,D,20240610,000000,26.19,26.33,25.56,26.22,58343,0
+ITRN.US,D,20240611,000000,26.22,26.495,25.95,26.18,18750,0
+ITRN.US,D,20240612,000000,26.38,27.02,26.38,26.72,40581,0
+ITRN.US,D,20240613,000000,26.73,27.12,26.4,26.77,33764,0
+ITRN.US,D,20240614,000000,26.72,26.72,25.85,25.97,24058,0
+ITRN.US,D,20240617,000000,26.25,26.93,25.81,26.87,85016,0
+ITRN.US,D,20240618,000000,26.62,26.69,25.76,25.94,35027,0
+ITRN.US,D,20240620,000000,25.96,26,24.94,25.03,57545,0
+ITRN.US,D,20240621,000000,24.94,25.3,24.94,25.04,46586,0
+ITRN.US,D,20240624,000000,25.09,25.35,24.76,24.88,32207,0
+ITRN.US,D,20240625,000000,25,25,24.68,24.74,36310,0
+ITRN.US,D,20240626,000000,24.76,24.9,24.55,24.73,52524,0
+ITRN.US,D,20240627,000000,24.79,24.92,24.41,24.78,51095,0
+ITRN.US,D,20240628,000000,24.9,25.015,24.6,24.64,41256,0
+ITRN.US,D,20240701,000000,24.7,24.9,24.12,24.28,39457,0
+ITRN.US,D,20240702,000000,24.27,24.59,24.15,24.5,36235,0
+ITRN.US,D,20240703,000000,24.48,24.795,24.27,24.7,28269,0
+ITRN.US,D,20240705,000000,24.83,24.83,24.19,24.33,22269,0
+ITRN.US,D,20240708,000000,24.52,24.88,24.49,24.53,32399,0
+ITRN.US,D,20240709,000000,24.72,24.72,24.174,24.43,35050,0
+ITRN.US,D,20240710,000000,24.44,24.7,24.28,24.62,29605,0
+ITRN.US,D,20240711,000000,24.8,25.31,24.78,24.85,61096,0
+ITRN.US,D,20240712,000000,25.09,25.2097,24.82,24.88,96162,0
+ITRN.US,D,20240715,000000,25,25.3299,24.92,25.17,123326,0
+ITRN.US,D,20240716,000000,25.45,25.7799,25.38,25.65,125701,0
+ITRN.US,D,20240717,000000,25.72,25.83,25.34,25.78,74536,0
+ITRN.US,D,20240718,000000,25.62,25.99,25.57,25.8,52595,0
+ITRN.US,D,20240719,000000,25.87,25.87,25.48,25.68,38030,0
+ITRN.US,D,20240722,000000,25.77,26.48,25.59,26.45,60090,0
+ITRN.US,D,20240723,000000,26.34,26.62,26.26,26.49,59128,0
+ITRN.US,D,20240724,000000,26.25,26.535,25.905,25.97,32434,0
+ITRN.US,D,20240725,000000,26.09,26.58,25.75,26.39,42995,0
+ITRN.US,D,20240726,000000,26.73,26.9372,26.41,26.49,34460,0
+ITRN.US,D,20240729,000000,26.31,26.8,26.05,26.54,50710,0
+ITRN.US,D,20240730,000000,26.59,26.88,26.31,26.37,108752,0
+ITRN.US,D,20240731,000000,26.56,27.06,26.47,26.47,80941,0
+ITRN.US,D,20240801,000000,26.82,26.82,25.9164,26.59,121633,0
+ITRN.US,D,20240802,000000,26.29,26.74,26,26.73,107476,0
+ITRN.US,D,20240805,000000,26,26,25.09,25.66,83141,0
+ITRN.US,D,20240806,000000,25.7,25.98,25.4001,25.71,87974,0
+ITRN.US,D,20240807,000000,25.85,25.895,25.41,25.56,56686,0
+ITRN.US,D,20240808,000000,25.56,26.15,25.51,26.12,78467,0
+ITRN.US,D,20240809,000000,26.03,26.29,25.81,26.21,52252,0
+ITRN.US,D,20240812,000000,26.14,26.3239,25.83,25.88,80851,0
+ITRN.US,D,20240813,000000,26.32,26.7,25.94,26.26,67609,0
+ITRN.US,D,20240814,000000,26.28,26.535,25.997,26.3,52471,0
+ITRN.US,D,20240815,000000,26.5,27.31,26.5,27.1,88436,0
+ITRN.US,D,20240816,000000,27.04,27.4999,26.96,27.04,99990,0
+ITRN.US,D,20240819,000000,28.37,29,27.3,27.87,155351,0
+ITRN.US,D,20240820,000000,28,29.135,28,28.6,153339,0
+ITRN.US,D,20240821,000000,28.6,28.65,28.15,28.58,81540,0
+ITRN.US,D,20240822,000000,28.51,28.6,28,28.22,39693,0
+ITRN.US,D,20240823,000000,29,29.53,28.745,29.53,198664,0
+ITRN.US,D,20240826,000000,29.68,30,29.34,29.87,179083,0
+ITRN.US,D,20240827,000000,29.71,29.9,29.4157,29.49,38126,0
+ITRN.US,D,20240828,000000,29.42,29.672,28.8224,28.88,41645,0
+ITRN.US,D,20240829,000000,29.07,29.07,28.26,28.39,43329,0
+ITRN.US,D,20240830,000000,28.44,28.445,28,28.25,55890,0
+ITRN.US,D,20240903,000000,28.13,28.41,27.54,27.92,82634,0
+ITRN.US,D,20240904,000000,27.91,28.07,27.61,27.75,77397,0
+ITRN.US,D,20240905,000000,27.68,27.84,27.28,27.48,74127,0
+ITRN.US,D,20240906,000000,27.5,27.53,27.195,27.22,40704,0
+ITRN.US,D,20240909,000000,26.88,27.3,26.41,26.83,152118,0
+ITRN.US,D,20240910,000000,27,27.29,26.8601,27.12,84826,0
+ITRN.US,D,20240911,000000,27.14,27.23,26.75,27.05,50603,0
+ITRN.US,D,20240912,000000,27.06,27.33,26.82,27.1,33774,0
+ITRN.US,D,20240913,000000,27.25,27.55,27.16,27.39,53935,0
+ITRN.US,D,20240916,000000,27.48,27.6721,27.25,27.46,54235,0
+ITRN.US,D,20240917,000000,27.61,27.75,27.2801,27.35,51908,0
+ITRN.US,D,20240918,000000,27.28,27.76,27.2525,27.4,75499,0
+ITRN.US,D,20240919,000000,27.78,28,27.31,27.31,37008,0
+ITRN.US,D,20240920,000000,26.5,26.99,26.08,26.58,184508,0
+ITRN.US,D,20240923,000000,26.65,26.94,26.385,26.41,53023,0
+ITRN.US,D,20240924,000000,26.41,26.58,26.33,26.41,81562,0
+ITRN.US,D,20240925,000000,26.35,26.885,26.35,26.74,65641,0
+ITRN.US,D,20240926,000000,26.67,27.07,26.65,26.85,72294,0
+ITRN.US,D,20240927,000000,26.87,26.87,26.2,26.51,105256,0
+ITRN.US,D,20240930,000000,26.59,26.635,26.1,26.54,105774,0
+ITRN.US,D,20241001,000000,26.46,26.6449,26.1323,26.53,77503,0
+ITRN.US,D,20241002,000000,26.43,26.43,26.16,26.24,64302,0
+ITRN.US,D,20241003,000000,26.17,26.37,25.97,26.03,70230,0
+ITRN.US,D,20241004,000000,26.13,26.235,25.865,26.23,45013,0
+ITRN.US,D,20241007,000000,26.25,26.5699,26.16,26.46,44953,0
+ITRN.US,D,20241008,000000,26.46,26.57,26.26,26.35,73311,0
+ITRN.US,D,20241009,000000,26.35,26.68,26.29,26.34,78892,0
+ITRN.US,D,20241010,000000,26.37,26.84,26.201,26.65,61151,0
+ITRN.US,D,20241011,000000,26.62,26.9,26.6,26.86,38565,0
+ITRN.US,D,20241014,000000,26.75,26.9099,26.69,26.87,41622,0
+ITRN.US,D,20241015,000000,26.9,27,26.72,26.79,76181,0
+ITRN.US,D,20241016,000000,27.02,27.35,26.98,27.16,51163,0
+ITRN.US,D,20241017,000000,27.28,27.48,27.17,27.48,65951,0
+ITRN.US,D,20241018,000000,27.48,27.81,27.46,27.75,59847,0
+ITRN.US,D,20241021,000000,27.72,28.055,27.54,27.99,51527,0
+ITRN.US,D,20241022,000000,27.93,27.96,27.58,27.63,56091,0
+ITRN.US,D,20241023,000000,27.58,27.69,26.965,27.15,45475,0
+ITRN.US,D,20241024,000000,27.22,27.22,26.87,26.9,46196,0
+ITRN.US,D,20241025,000000,26.82,27.51,26.8,27.51,61766,0
+ITRN.US,D,20241028,000000,27.56,27.63,27.09,27.1,46750,0
+ITRN.US,D,20241029,000000,27.05,27.18,26.645,26.79,51720,0
+ITRN.US,D,20241030,000000,26.91,27.3199,26.794,26.89,41807,0
+ITRN.US,D,20241031,000000,26.77,27.23,26.5,26.73,96299,0
+ITRN.US,D,20241101,000000,26.92,27.19,26.8,26.88,43961,0
+ITRN.US,D,20241104,000000,26.83,27.13,26.46,26.53,101876,0
+ITRN.US,D,20241105,000000,26.49,26.72,26.49,26.65,55361,0
+ITRN.US,D,20241106,000000,27.35,27.73,27.08,27.7,57895,0
+ITRN.US,D,20241107,000000,27.65,28.08,27.6223,27.82,47021,0
+ITRN.US,D,20241108,000000,27.8,28.13,27.66,28.02,53803,0
+ITRN.US,D,20241111,000000,28.17,28.24,27.71,27.8,55429,0
+ITRN.US,D,20241112,000000,27.67,27.9994,27.23,27.73,53436,0
+ITRN.US,D,20241113,000000,27.83,28.0256,27.6,27.69,41475,0
+ITRN.US,D,20241114,000000,27.69,27.69,27.2,27.41,43389,0
+ITRN.US,D,20241115,000000,27.33,27.505,26.5,26.75,76632,0
+ITRN.US,D,20241118,000000,26.79,27.06,26.605,26.82,85481,0
+ITRN.US,D,20241119,000000,26.76,27.39,26.68,27.18,75494,0
+ITRN.US,D,20241120,000000,27.32,27.51,27.12,27.26,53851,0
+ITRN.US,D,20241121,000000,27.62,29.47,27.62,28.5,96777,0
+ITRN.US,D,20241122,000000,28.71,28.99,28.53,28.98,50742,0
+ITRN.US,D,20241125,000000,28.98,29.3,28.53,29.14,80261,0
+ITRN.US,D,20241126,000000,29.14,29.84,29.14,29.69,98086,0
+ITRN.US,D,20241127,000000,29.7,29.845,29.335,29.8,92974,0
+ITRN.US,D,20241129,000000,29.98,30.97,29.98,30.16,61113,0
+ITRN.US,D,20241202,000000,30.2,30.97,30.2,30.96,97736,0
+ITRN.US,D,20241203,000000,31.01,31.25,30.52,30.67,65832,0
+ITRN.US,D,20241204,000000,30.67,31.02,30.28,30.5,69313,0
+ITRN.US,D,20241205,000000,30.46,31.37,30.26,31.18,75206,0
+ITRN.US,D,20241206,000000,31.15,31.43,30.69,31.07,78240,0
+ITRN.US,D,20241209,000000,31.29,31.64,31.07,31.38,91513,0
+ITRN.US,D,20241210,000000,31.38,31.4981,30.92,31.12,54375,0
+ITRN.US,D,20241211,000000,31.18,31.63,30.81,31.03,31795,0
+ITRN.US,D,20241212,000000,30.93,31.04,30.59,30.91,36487,0
+ITRN.US,D,20241213,000000,30.87,30.95,30.46,30.67,30517,0
+ITRN.US,D,20241216,000000,30.68,30.96,30.2619,30.41,64895,0
+ITRN.US,D,20241217,000000,30.35,30.71,30.17,30.64,53290,0
+ITRN.US,D,20241218,000000,30.74,30.98,29.7368,29.79,68431,0
+ITRN.US,D,20241219,000000,30.03,30.15,29.311,29.37,115859,0
+ITRN.US,D,20241220,000000,29.54,30.01,29.27,29.86,131040,0
+ITRN.US,D,20241223,000000,29.3,29.695,28.96,29.62,97233,0
+ITRN.US,D,20241224,000000,29.59,30.525,29.47,30.5,41064,0
+ITRN.US,D,20241226,000000,30.4,30.66,30.26,30.48,46818,0
+ITRN.US,D,20241227,000000,30.48,30.7939,29.86,30.26,35371,0
+ITRN.US,D,20241230,000000,30.26,30.26,29.71,29.85,125057,0
+ITRN.US,D,20241231,000000,29.94,31.15,29.8,31.15,125392,0
+ITRN.US,D,20250102,000000,31.63,32.02,31.125,31.47,157453,0
+ITRN.US,D,20250103,000000,31.54,32.82,31.5,32.73,134938,0
+ITRN.US,D,20250106,000000,33.09,33.09,31.82,31.86,142390,0
+ITRN.US,D,20250107,000000,31.84,32.215,31.39,31.56,240208,0
+ITRN.US,D,20250108,000000,31.34,31.54,30.72,31.54,139356,0
+ITRN.US,D,20250110,000000,31.52,31.75,31.2,31.47,74072,0
+ITRN.US,D,20250113,000000,31.37,32,31.28,31.77,133101,0
+ITRN.US,D,20250114,000000,31.89,32.64,31.89,32.59,92068,0
+ITRN.US,D,20250115,000000,32.7,33.11,32.5655,32.93,76451,0
+ITRN.US,D,20250116,000000,32.9,33.42,32.75,33.09,74022,0
+ITRN.US,D,20250117,000000,33.32,33.37,32.9571,33.09,85135,0
+ITRN.US,D,20250121,000000,33.32,33.92,33.0957,33.17,126293,0
+ITRN.US,D,20250122,000000,33.39,34.105,33.253,33.98,125655,0
+ITRN.US,D,20250123,000000,34.02,34.35,33.66,33.78,115294,0
+ITRN.US,D,20250124,000000,33.84,33.95,33.4219,33.85,104126,0
+ITRN.US,D,20250127,000000,33.65,33.805,33.125,33.18,92129,0
+ITRN.US,D,20250128,000000,33.33,33.37,32.995,33.12,70112,0
+ITRN.US,D,20250129,000000,33.13,33.2,32.79,32.9,59531,0
+ITRN.US,D,20250130,000000,33.01,33.5,33.01,33.1,58705,0
+ITRN.US,D,20250131,000000,33.3,33.71,33.15,33.39,77718,0
+ITRN.US,D,20250203,000000,32.7,32.72,32.07,32.19,118216,0
+ITRN.US,D,20250204,000000,32.25,33.47,32.25,33.33,103685,0
+ITRN.US,D,20250205,000000,33.3,34.11,33.09,34.06,142619,0
+ITRN.US,D,20250206,000000,34.36,34.5,34,34.44,73864,0
+ITRN.US,D,20250207,000000,34.41,34.56,34.07,34.29,47361,0
+ITRN.US,D,20250210,000000,34.37,35.43,34.3022,35.12,79852,0
+ITRN.US,D,20250211,000000,34.84,35,34.28,34.8,53568,0
+ITRN.US,D,20250212,000000,34.47,34.529,33.9267,34.27,63442,0
+ITRN.US,D,20250213,000000,34.33,34.65,34.155,34.58,61641,0
+ITRN.US,D,20250214,000000,34.94,36.0899,34.94,35.58,159643,0
+ITRN.US,D,20250218,000000,35.93,42.74,35.75,41.42,1891573,0
+ITRN.US,D,20250219,000000,43.215,43.83,41.3,41.9,1087644,0
+ITRN.US,D,20250220,000000,42.95,43.04,41.1,41.68,431471,0
+ITRN.US,D,20250221,000000,42.5,42.95,41.025,41.52,240754,0
+ITRN.US,D,20250224,000000,42.03,42.3235,39.51,40.58,423507,0
+ITRN.US,D,20250225,000000,40.81,41.3943,39.76,40.17,340736,0
+ITRN.US,D,20250226,000000,42.155,45.24,41.68,43.91,588674,0
+ITRN.US,D,20250227,000000,45,45.43,42.5,42.78,402744,0
+ITRN.US,D,20250228,000000,42.42,42.85,40.835,41.88,343397,0
+ITRN.US,D,20250303,000000,42,42.0859,39.57,39.8,318335,0
+ITRN.US,D,20250304,000000,39.27,40.1,38.53,39.52,249966,0
+ITRN.US,D,20250305,000000,39.56,40.05,39.2901,39.82,125345,0
+ITRN.US,D,20250306,000000,39.18,39.66,38.2,38.37,168337,0
+ITRN.US,D,20250307,000000,38.33,38.71,37.6,38.05,164632,0
+ITRN.US,D,20250310,000000,37.62,37.62,35.9001,36.34,401761,0
+ITRN.US,D,20250311,000000,36.25,37.75,36.11,37.55,161946,0
+ITRN.US,D,20250312,000000,37.85,38.26,37.1013,37.17,132039,0
+ITRN.US,D,20250313,000000,37.11,37.2,36.35,36.83,114439,0
+ITRN.US,D,20250314,000000,36.97,37.98,36.82,37.98,93257,0
+ITRN.US,D,20250317,000000,38.035,38.3025,37.37,37.49,142672,0
+ITRN.US,D,20250318,000000,37.53,37.55,36.71,37.39,120992,0
+ITRN.US,D,20250319,000000,37.83,38.22,37.07,37.87,112543,0
+ITRN.US,D,20250320,000000,37.37,37.5775,36.8,36.92,74550,0
+ITRN.US,D,20250321,000000,36.76,37.39,36.29,36.98,211158,0
+ITRN.US,D,20250324,000000,37.57,37.67,37.15,37.66,102552,0
+ITRN.US,D,20250325,000000,37.54,38.23,37.21,38.08,83326,0
+ITRN.US,D,20250326,000000,37.99,38.18,36.665,36.85,73464,0
+ITRN.US,D,20250327,000000,36.84,37.095,36.33,36.88,61598,0
+ITRN.US,D,20250328,000000,36.58,37.23,36.34,36.58,85956,0
+ITRN.US,D,20250331,000000,36.03,36.35,35.6115,36.16,70262,0
+ITRN.US,D,20250401,000000,35.87,36.3542,35.51,36.15,78017,0
+ITRN.US,D,20250402,000000,35.61,36.69,35.57,36.55,79689,0
+ITRN.US,D,20250403,000000,35.5,35.75,34.6801,35,106665,0
+ITRN.US,D,20250404,000000,33.86,33.99,32.01,32.75,183516,0
+ITRN.US,D,20250407,000000,30.58,32.98,30.06,31.95,252554,0
+ITRN.US,D,20250408,000000,32.9,33.07,31.2,31.71,111611,0
+ITRN.US,D,20250409,000000,31.32,34.19,31.1761,33.86,159009,0
+ITRN.US,D,20250410,000000,33.78,33.78,31.96,33,83044,0
+ITRN.US,D,20250411,000000,33.03,33.39,32.28,32.86,144215,0
+ITRN.US,D,20250414,000000,33.07,33.62,32.7261,33.38,87112,0
+ITRN.US,D,20250415,000000,33.52,33.97,33.22,33.47,109575,0
+ITRN.US,D,20250416,000000,33.11,33.59,32.54,33.31,99475,0
+ITRN.US,D,20250417,000000,33.29,33.7,32.8552,33.44,63952,0
+ITRN.US,D,20250421,000000,33,33.11,32.38,32.725,59986,0
+ITRN.US,D,20250422,000000,33.13,33.6003,32.62,33.35,50579,0
+ITRN.US,D,20250423,000000,34.34,35.35,34.185,34.58,145992,0
+ITRN.US,D,20250424,000000,34.53,35.1552,34.23,34.79,56533,0
+ITRN.US,D,20250425,000000,34.66,34.94,34.34,34.88,48344,0
+ITRN.US,D,20250428,000000,34.8,35.13,34.07,34.65,86623,0
+ITRN.US,D,20250429,000000,34.79,35.0602,34.3532,34.94,52254,0
+ITRN.US,D,20250430,000000,34.54,35.94,34.0901,35.94,114119,0
+ITRN.US,D,20250501,000000,35.98,35.98,35.01,35.045,68104,0
+ITRN.US,D,20250502,000000,35.33,35.97,34.9155,35.74,34121,0
+ITRN.US,D,20250505,000000,35.43,35.8907,34.85,34.95,63194,0
+ITRN.US,D,20250506,000000,34.69,35.33,34.5558,35.06,37866,0
+ITRN.US,D,20250507,000000,35.22,35.375,34.82,35.06,65442,0
+ITRN.US,D,20250508,000000,35.27,36.19,35.2137,35.9,63435,0
+ITRN.US,D,20250509,000000,36.18,36.785,35.8,36.65,63720,0
+ITRN.US,D,20250512,000000,38,38.265,36.79,37.18,107418,0
+ITRN.US,D,20250513,000000,37.15,37.53,36.8,37.4,83148,0
+ITRN.US,D,20250514,000000,37.48,38.4567,36.9582,37.56,90246,0
+ITRN.US,D,20250515,000000,37.44,37.93,37.01,37.84,70061,0
+ITRN.US,D,20250516,000000,37.68,37.9382,37.36,37.82,52007,0
+ITRN.US,D,20250519,000000,37.32,37.99,37.27,37.83,61293,0
+ITRN.US,D,20250520,000000,37.83,38.49,37.71,37.99,54718,0
+ITRN.US,D,20250521,000000,37.97,37.99,36.97,37.07,53435,0
+ITRN.US,D,20250522,000000,37.07,37.1433,36.4889,36.75,69639,0
+ITRN.US,D,20250523,000000,36.13,37.3079,36.04,37.26,67574,0
+ITRN.US,D,20250527,000000,37.64,39.37,37.51,39.24,195216,0
+ITRN.US,D,20250528,000000,37.5,38.16,35.06,37.37,205289,0
+ITRN.US,D,20250529,000000,37.9,38.03,36.7975,37.26,81244,0
+ITRN.US,D,20250530,000000,36.99,38.23,36.91,38.085,99785,0
+ITRN.US,D,20250602,000000,38.23,39.42,38.1,39.18,156651,0
+ITRN.US,D,20250603,000000,39.2,39.5086,38.56,39.25,72947,0
+ITRN.US,D,20250604,000000,39.43,39.43,37.75,38.03,116494,0
+ITRN.US,D,20250605,000000,38.01,38.2725,37.22,37.74,83936,0
+ITRN.US,D,20250606,000000,37.99,37.99,37.5,37.64,77505,0
+ITRN.US,D,20250609,000000,37.54,37.8,36.91,37,148347,0
+ITRN.US,D,20250610,000000,37.07,37.4,35.9001,36.26,149309,0
+ITRN.US,D,20250611,000000,36.59,37.16,36.1,36.23,103559,0
+ITRN.US,D,20250612,000000,36.19,36.615,35.81,36,108640,0
+ITRN.US,D,20250613,000000,35.64,36.405,35.3979,36.23,87121,0
+ITRN.US,D,20250616,000000,36.6,36.77,36.025,36.11,71876,0
+ITRN.US,D,20250617,000000,36.05,36.825,35.78,35.83,92803,0
+ITRN.US,D,20250618,000000,35.43,35.83,35.33,35.57,61674,0
+ITRN.US,D,20250620,000000,35.82,35.87,35.1521,35.59,133932,0
+ITRN.US,D,20250623,000000,35.57,36.21,35.2551,36.05,54261,0
+ITRN.US,D,20250624,000000,36.4,36.6999,36.1265,36.61,58953,0
+ITRN.US,D,20250625,000000,36.57,36.95,36.2036,36.71,55005,0
+ITRN.US,D,20250626,000000,36.81,37.65,36.77,37.65,102628,0
+ITRN.US,D,20250627,000000,37.84,38.12,37.315,37.75,63172,0
+ITRN.US,D,20250630,000000,38.26,38.99,38,38.73,88360,0
+ITRN.US,D,20250701,000000,38.73,39.7,38.3647,38.79,125438,0
+ITRN.US,D,20250702,000000,38.75,39.54,38.55,39.39,122006,0
+ITRN.US,D,20250703,000000,39.4,40.435,39.2599,39.5,63652,0
+ITRN.US,D,20250707,000000,39.29,39.32,38.61,38.83,116992,0
+ITRN.US,D,20250708,000000,39.02,39.87,38.9193,39.32,74436,0
+ITRN.US,D,20250709,000000,39.5,39.745,39.055,39.3,54847,0
+ITRN.US,D,20250710,000000,39.3,40.63,38.7,40.06,124992,0
+ITRN.US,D,20250711,000000,40.06,40.99,39.29,39.35,102252,0
+ITRN.US,D,20250714,000000,39.36,40.19,39.21,39.32,68610,0
+ITRN.US,D,20250715,000000,39.41,39.4295,38.5,38.62,112319,0
+ITRN.US,D,20250716,000000,38.49,38.98,38.3858,38.53,72736,0
+ITRN.US,D,20250717,000000,38.63,39.29,38.495,38.9,46533,0
+ITRN.US,D,20250718,000000,39.06,39.47,38.5857,38.86,46978,0
+ITRN.US,D,20250721,000000,38.82,39.3,38.68,38.82,43313,0
+ITRN.US,D,20250722,000000,38.8,39.19,38.27,38.91,40365,0
+ITRN.US,D,20250723,000000,38.99,40.26,38.99,40.17,64833,0
+ITRN.US,D,20250724,000000,40.17,41.14,39.87,40.87,94936,0
+ITRN.US,D,20250725,000000,40.99,40.99,40.17,40.7,81912,0
+ITRN.US,D,20250728,000000,40.68,40.73,39.8,40.5,95782,0
+ITRN.US,D,20250729,000000,40.77,41.18,39.77,39.78,99025,0
+ITRN.US,D,20250730,000000,39.9,40.9884,39.62,40.02,106163,0
+ITRN.US,D,20250731,000000,40.5,40.6525,39.24,39.5,72812,0
+ITRN.US,D,20250801,000000,39,39.5,38.52,38.71,63720,0
+ITRN.US,D,20250804,000000,38.9,39.85,38.7368,39.595,80382,0
+ITRN.US,D,20250805,000000,39.4,40.395,38.99,40.04,106330,0
+ITRN.US,D,20250806,000000,40.12,41.645,39.95,41.53,104358,0
+ITRN.US,D,20250807,000000,41.81,41.91,40.26,41.68,67729,0
+ITRN.US,D,20250808,000000,41.91,42.89,41.565,42.19,74064,0
+ITRN.US,D,20250811,000000,42.05,42.05,41.16,41.305,65329,0
+ITRN.US,D,20250812,000000,41.62,42.72,41.41,42.59,75338,0
+ITRN.US,D,20250813,000000,42.78,42.88,42.39,42.43,72591,0
+ITRN.US,D,20250814,000000,42.02,42.395,41.01,41.23,85219,0
+ITRN.US,D,20250815,000000,41.15,41.5067,40.59,40.73,57628,0
+ITRN.US,D,20250818,000000,40.73,40.9,40.13,40.28,101648,0
+ITRN.US,D,20250819,000000,39.03,39.03,36.1,36.34,328944,0
+ITRN.US,D,20250820,000000,36.25,36.5,35.04,35.71,181607,0
+ITRN.US,D,20250821,000000,35.37,36.92,35.34,36.69,168977,0
+ITRN.US,D,20250822,000000,36.75,37.476,36.214,37.12,99964,0
+ITRN.US,D,20250825,000000,37.1,37.12,36.18,36.41,129216,0
+ITRN.US,D,20250826,000000,36.36,37.029,36.3,36.76,87408,0
+ITRN.US,D,20250827,000000,36.76,36.805,36.09,36.355,72706,0
+ITRN.US,D,20250828,000000,35.93,36.34,32.91,34.51,712374,0
+ITRN.US,D,20250829,000000,33.625,34.345,33.4,33.72,309867,0
+ITRN.US,D,20250902,000000,32.86,34.19,32.86,34.07,249844,0
+ITRN.US,D,20250903,000000,33.96,34.075,32.71,32.8,183737,0
+ITRN.US,D,20250904,000000,32.75,33.96,32.75,33.9,121271,0
+ITRN.US,D,20250905,000000,33.8,34.355,33.409,33.77,127502,0
+ITRN.US,D,20250908,000000,33.9,34.75,33.6101,34.45,104868,0
+ITRN.US,D,20250909,000000,34.4,34.6,33.82,34.59,77083,0
+ITRN.US,D,20250910,000000,34.65,34.84,33.9001,34.06,100485,0
+ITRN.US,D,20250911,000000,34.25,35.25,33.9,35.15,98641,0
+ITRN.US,D,20250912,000000,35.15,35.38,34.8875,34.97,80907,0
+ITRN.US,D,20250915,000000,34.9,36.19,34.9,36.185,173739,0
+ITRN.US,D,20250916,000000,36.18,36.18,35,35.455,156004,0
+ITRN.US,D,20250917,000000,35.47,36.19,35.32,35.53,72527,0
+ITRN.US,D,20250918,000000,35.66,36.3729,35.516,36.36,82665,0
+ITRN.US,D,20250919,000000,36.36,36.39,35.5108,35.67,157302,0
+ITRN.US,D,20250922,000000,35.72,36.11,35.38,35.61,77842,0
+ITRN.US,D,20250923,000000,35.71,35.98,35.225,35.34,62930,0
+ITRN.US,D,20250924,000000,35.38,35.48,35,35.05,64585,0
+ITRN.US,D,20250925,000000,34.3,34.7,33.981,34.7,102863,0
+ITRN.US,D,20250926,000000,34.73,35.13,34.645,35.08,62504,0
+ITRN.US,D,20250929,000000,35.29,35.68,35.01,35.24,88069,0
+ITRN.US,D,20250930,000000,35.2,35.73,35.17,35.72,92401,0
+ITRN.US,D,20251001,000000,35.53,35.795,35.33,35.625,63136,0
+ITRN.US,D,20251002,000000,35.71,35.72,35.07,35.585,67902,0
+ITRN.US,D,20251003,000000,35.74,36.2248,35.52,35.91,93865,0
+ITRN.US,D,20251006,000000,35.86,36.635,35.7,36.35,64347,0
+ITRN.US,D,20251007,000000,36.48,36.485,35.59,36.04,108433,0
+ITRN.US,D,20251008,000000,36.06,36.425,35.43,35.53,68637,0
+ITRN.US,D,20251009,000000,35.77,35.94,35.276,35.55,65502,0
+ITRN.US,D,20251010,000000,35.67,35.72,35.13,35.35,118360,0
+ITRN.US,D,20251013,000000,36.04,36.69,35,36.47,76703,0
+ITRN.US,D,20251014,000000,36.28,37.36,35.85,36.96,68411,0
+ITRN.US,D,20251015,000000,37.02,37.63,36.74,37.62,162127,0
+ITRN.US,D,20251016,000000,37.84,37.94,37.32,37.68,85411,0
+ITRN.US,D,20251017,000000,37.43,37.52,36.29,37.05,94507,0
+ITRN.US,D,20251020,000000,36.81,37.74,36.69,37.05,56354,0
+ITRN.US,D,20251021,000000,37.05,37.54,36.56,37.37,46388,0
+ITRN.US,D,20251022,000000,37.37,37.55,36.7401,37.19,40779,0
+ITRN.US,D,20251023,000000,37.3,37.8,37.29,37.49,43385,0
+ITRN.US,D,20251024,000000,37.99,38.33,37.8172,38.25,45069,0
+ITRN.US,D,20251027,000000,38.31,38.98,38.22,38.485,53954,0
+ITRN.US,D,20251028,000000,38,38.851,37.99,38.5,57529,0
+ITRN.US,D,20251029,000000,38.5,38.715,37.97,38.2,57783,0
+ITRN.US,D,20251030,000000,38.16,39.02,38.16,38.43,68862,0
+ITRN.US,D,20251031,000000,38.62,38.97,38.315,38.51,53609,0
+ITRN.US,D,20251103,000000,38.39,39.44,38,38.9,85270,0
+ITRN.US,D,20251104,000000,38.82,38.94,38.035,38.205,81598,0
+ITRN.US,D,20251105,000000,38.21,39.095,38.21,39,33120,0
+ITRN.US,D,20251106,000000,38.92,38.92,38.37,38.6,47611,0
+ITRN.US,D,20251107,000000,38.47,38.85,38.03,38.41,121744,0
+ITRN.US,D,20251110,000000,38.9,39.295,38.09,38.11,48135,0
+ITRN.US,D,20251111,000000,37.98,38.09,37.34,37.65,36616,0
+ITRN.US,D,20251112,000000,37.77,38.3046,37.6547,38.08,35879,0
+ITRN.US,D,20251113,000000,37.95,38.0799,36.95,37.03,40077,0
+ITRN.US,D,20251114,000000,36.72,37.05,36.255,36.62,79963,0
+ITRN.US,D,20251117,000000,36.39,37.7399,36.25,36.93,88968,0
+ITRN.US,D,20251118,000000,38.58,39.38,35.22,36.7,161384,0
+ITRN.US,D,20251119,000000,36.7,37.6,35.58,36.06,91892,0
+ITRN.US,D,20251120,000000,36.25,37,35.925,36.4,77285,0
+ITRN.US,D,20251121,000000,36.66,38.325,36.66,37.99,69563,0
+ITRN.US,D,20251124,000000,38.58,40.17,38.235,40.03,130615,0
+ITRN.US,D,20251125,000000,40.03,41.035,39.6882,40.78,102684,0
+ITRN.US,D,20251126,000000,40.99,41.11,40.28,40.54,67268,0
+ITRN.US,D,20251128,000000,40.59,40.59,39.87,40.04,50329,0
+ITRN.US,D,20251201,000000,39.98,40.89,39.54,40.06,145888,0
+ITRN.US,D,20251202,000000,40.04,40.52,39.6,39.945,171194,0
+ITRN.US,D,20251203,000000,39.9,40.7921,39.5,39.75,147782,0
+ITRN.US,D,20251204,000000,39.91,40.22,39.24,39.44,115656,0
+ITRN.US,D,20251205,000000,39.62,41.2,39.48,41.08,159372,0
+ITRN.US,D,20251208,000000,41.41,42.568,41.2501,42.09,131049,0
+ITRN.US,D,20251209,000000,42,42.885,41.88,42.57,127494,0
+ITRN.US,D,20251210,000000,42.5,43,42.01,42.97,88049,0
+ITRN.US,D,20251211,000000,43.04,44.56,42.94,44.47,91905,0
+ITRN.US,D,20251212,000000,44.53,44.92,44.1001,44.24,106935,0
+ITRN.US,D,20251215,000000,44.46,44.61,43.52,43.78,157496,0
+ITRN.US,D,20251216,000000,43.78,43.9,42.04,42.57,123459,0
+ITRN.US,D,20251217,000000,42.52,43.48,41.58,41.94,109578,0
+ITRN.US,D,20251218,000000,42.22,43.33,42.22,43.22,83990,0
+ITRN.US,D,20251219,000000,43.25,43.9,42.66,43.08,110421,0
+ITRN.US,D,20251222,000000,43.08,43.91,43.08,43.535,60830,0
+ITRN.US,D,20251223,000000,43.29,43.89,43.05,43.18,33527,0
+ITRN.US,D,20251224,000000,43.25,43.69,43,43.25,60771,0
+ITRN.US,D,20251226,000000,43.25,43.8899,42.682,43.38,172903,0
+ITRN.US,D,20251229,000000,42.95,43.16,41.955,42.62,186703,0
+ITRN.US,D,20251230,000000,42.76,43.41,42.1001,42.4,278720,0
+ITRN.US,D,20251231,000000,42.63,43.1799,42.2101,43.01,300765,0
+ITRN.US,D,20260102,000000,43.27,43.6,42.23,42.52,159237,0
+ITRN.US,D,20260105,000000,42.78,44.625,42.77,44.44,166048,0
+ITRN.US,D,20260106,000000,44.44,45.08,43.05,44.84,116294,0
+ITRN.US,D,20260107,000000,45,45,43.5,44,84839,0
+ITRN.US,D,20260108,000000,44.15,44.22,43.05,43.27,100055,0
+ITRN.US,D,20260109,000000,43.39,44.08,43.115,43.45,126625,0
+ITRN.US,D,20260112,000000,43.42,44.6502,43.05,44.06,92578,0
+ITRN.US,D,20260113,000000,44.36,45.2499,44.23,44.83,85087,0
+ITRN.US,D,20260114,000000,44.63,44.865,44.055,44.11,81110,0
+ITRN.US,D,20260115,000000,44.64,45.8699,44.13,45.405,209113,0
+ITRN.US,D,20260116,000000,45.5,45.9,44.3901,44.65,91906,0
+ITRN.US,D,20260120,000000,44.05,44.42,43.205,43.595,82932,0
+ITRN.US,D,20260121,000000,43.95,44.465,43.22,44.32,107561,0
+ITRN.US,D,20260122,000000,44.43,45.11,43.94,44.095,103153,0
+ITRN.US,D,20260123,000000,44.2,44.68,43.74,44,97859,0
+ITRN.US,D,20260126,000000,44.16,44.6,43.55,44.13,175663,0
+ITRN.US,D,20260127,000000,44.37,45.3599,44.195,45.22,135602,0
+ITRN.US,D,20260128,000000,45.44,45.73,44.3883,45.06,128753,0
+ITRN.US,D,20260129,000000,45.11,45.51,44.08,45.38,96129,0
+ITRN.US,D,20260130,000000,45.31,45.88,44.63,44.63,96355,0
+ITRN.US,D,20260202,000000,44.63,45.73,44.5,45.46,48222,0
+ITRN.US,D,20260203,000000,45.5,46.2609,45.13,46.195,98484,0
+ITRN.US,D,20260204,000000,46.27,46.6,44.18,44.89,135863,0
+ITRN.US,D,20260205,000000,44.42,44.89,44.02,44.74,92333,0
+ITRN.US,D,20260206,000000,44.84,46.3499,44.84,45.96,76894,0
+ITRN.US,D,20260209,000000,46.05,47.88,45.39,47.21,121818,0
+ITRN.US,D,20260210,000000,47.26,47.415,46.41,46.48,44947,0
+ITRN.US,D,20260211,000000,47,47.59,46.58,47.49,79474,0
+ITRN.US,D,20260212,000000,47.9,48.13,46.06,46.7,55630,0
+ITRN.US,D,20260213,000000,46.73,48.05,45.99,47.44,61164,0
+ITRN.US,D,20260217,000000,47.05,47.79,46.2772,47.7,52655,0
+ITRN.US,D,20260218,000000,47.7,48.1465,47.36,47.89,45170,0
diff --git a/daily/us/nasdaq stocks/2/izea.us.txt b/daily/us/nasdaq stocks/2/izea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4e25e7b4de35d4e311e070985abf0fece5f965a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/izea.us.txt	
@@ -0,0 +1,2494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IZEA.US,D,20160226,000000,30,31.2,30,31,1519.5,0
+IZEA.US,D,20160229,000000,31,31.4,31,31.4,1638.25,0
+IZEA.US,D,20160301,000000,31.6,31.6,30.0936,30.0936,182.5,0
+IZEA.US,D,20160303,000000,32.5996,32.5996,31.1996,31.1996,827.75,0
+IZEA.US,D,20160304,000000,31.352,31.5876,29.4,31.4032,1010.25,0
+IZEA.US,D,20160307,000000,30.12,32.4948,29.6,31.96,753.5,0
+IZEA.US,D,20160309,000000,30.0412,31.4,30.0412,31.4,625.25,0
+IZEA.US,D,20160310,000000,31.1996,31.2,29.2004,31.2,562.75,0
+IZEA.US,D,20160311,000000,30.8,30.8,30.708,30.8,975,0
+IZEA.US,D,20160314,000000,30.56,30.6004,30.56,30.6004,2911,0
+IZEA.US,D,20160315,000000,30.8,30.8,30.6,30.76,782.75,0
+IZEA.US,D,20160316,000000,31.16,31.68,31.16,31.68,394.5,0
+IZEA.US,D,20160317,000000,30,32.4,30,31,1133.75,0
+IZEA.US,D,20160318,000000,31.36,32.0612,31.36,31.4004,1253,0
+IZEA.US,D,20160321,000000,30.92,32.2,30.92,31.12,1052.25,0
+IZEA.US,D,20160322,000000,31.44,31.96,31.44,31.92,228.25,0
+IZEA.US,D,20160323,000000,32.0004,32.0004,31.3808,31.92,3224,0
+IZEA.US,D,20160324,000000,31.08,31.36,31,31,1120.75,0
+IZEA.US,D,20160328,000000,30.994,30.996,27.6,27.6,3919.75,0
+IZEA.US,D,20160329,000000,27.52,27.6,27,27.6,1215,0
+IZEA.US,D,20160330,000000,30.64,30.64,26.8004,27.64,3481.75,0
+IZEA.US,D,20160331,000000,28.6,28.6,27.64,28.56,1025,0
+IZEA.US,D,20160401,000000,28.2,28.56,27.6,28.4,750,0
+IZEA.US,D,20160404,000000,28.4,28.4,25.7996,26.8,6105.25,0
+IZEA.US,D,20160405,000000,26.2,26.8,25.6,26.08,6625,0
+IZEA.US,D,20160406,000000,26.5564,27.6836,26.5564,27.6836,218.75,0
+IZEA.US,D,20160407,000000,27.8,27.8,27.4268,27.4268,650,0
+IZEA.US,D,20160408,000000,27.2004,27.284,27.2,27.2088,1476,0
+IZEA.US,D,20160411,000000,27.44,27.44,25.2,25.6,10662.5,0
+IZEA.US,D,20160412,000000,25.84,27.08,25.68,26.568,473,0
+IZEA.US,D,20160413,000000,26.64,26.64,26.64,26.64,67.5,0
+IZEA.US,D,20160414,000000,26.7596,26.7596,26.216,26.3996,461.75,0
+IZEA.US,D,20160415,000000,26.24,26.4,24.97,26.4,751.75,0
+IZEA.US,D,20160418,000000,27.16,27.16,25.8,25.8,1891.25,0
+IZEA.US,D,20160420,000000,27.0004,29.5152,27,29.2,1934.75,0
+IZEA.US,D,20160421,000000,27.48,29.12,27,27.8808,3408.75,0
+IZEA.US,D,20160422,000000,28.2,28.856,27.96,28.52,15333.75,0
+IZEA.US,D,20160425,000000,28,28,26.52,28,1326.75,0
+IZEA.US,D,20160426,000000,27.93,28.4,26.2,27.52,1676.75,0
+IZEA.US,D,20160427,000000,28.08,29,27.12,27.52,3825,0
+IZEA.US,D,20160428,000000,28.44,28.6396,27.2,28.48,2200,0
+IZEA.US,D,20160429,000000,27.92,27.92,26.64,26.84,7608.75,0
+IZEA.US,D,20160502,000000,27.54,28,27.32,28,385,0
+IZEA.US,D,20160504,000000,26.8,26.8,26.8,26.8,25,0
+IZEA.US,D,20160505,000000,27.08,27.9996,27.08,27.3204,1008,0
+IZEA.US,D,20160506,000000,27.04,27.8,26.72,27.8,730.75,0
+IZEA.US,D,20160509,000000,26.8,26.86,26.8,26.86,50.25,0
+IZEA.US,D,20160510,000000,26.8,26.92,26.72,26.8,750,0
+IZEA.US,D,20160511,000000,26.6,26.6,26.6,26.6,52.5,0
+IZEA.US,D,20160512,000000,27,27,25,25,3455,0
+IZEA.US,D,20160513,000000,25.88,25.9996,24.3,25,3084.75,0
+IZEA.US,D,20160516,000000,26.84,26.84,23,23,4280.75,0
+IZEA.US,D,20160517,000000,24.64,25.04,22.2,23.44,5925,0
+IZEA.US,D,20160518,000000,22.68,24.76,22.6052,24.0804,1496.5,0
+IZEA.US,D,20160519,000000,24,24,23.496,23.72,1632.5,0
+IZEA.US,D,20160520,000000,24.08,25.6,24,24.4,3223,0
+IZEA.US,D,20160523,000000,24.8,24.8,24.3156,24.3156,210.5,0
+IZEA.US,D,20160524,000000,24.44,24.72,24.44,24.72,231.25,0
+IZEA.US,D,20160525,000000,24.7996,27,24.7996,27,537.5,0
+IZEA.US,D,20160526,000000,25.88,26.92,25.24,26,9397.75,0
+IZEA.US,D,20160527,000000,26.86,26.92,26.84,26.92,300,0
+IZEA.US,D,20160531,000000,26.9996,26.9996,26.9996,26.9996,62,0
+IZEA.US,D,20160601,000000,26.8,26.8,25.776,26,4188,0
+IZEA.US,D,20160602,000000,26.76,26.76,25.4,25.8,3393.25,0
+IZEA.US,D,20160603,000000,27.2,29,26.776,27.56,9170.5,0
+IZEA.US,D,20160606,000000,27.92,30.438,27,28.8,6971.25,0
+IZEA.US,D,20160607,000000,27.36,30.84,25.64,28,14051.5,0
+IZEA.US,D,20160608,000000,27.92,29.28,26.2,27.84,3303.75,0
+IZEA.US,D,20160609,000000,27.88,29,27.28,27.96,6680.5,0
+IZEA.US,D,20160610,000000,27.84,28.4,27.2,27.2,975,0
+IZEA.US,D,20160613,000000,28.36,29,27.8,29,8574.75,0
+IZEA.US,D,20160614,000000,28,28,27.4,28,3715.5,0
+IZEA.US,D,20160615,000000,28.64,30.464,28,29,9337.75,0
+IZEA.US,D,20160616,000000,29,30,28.44,30,3721,0
+IZEA.US,D,20160617,000000,29.72,31,28.12,31,31439,0
+IZEA.US,D,20160620,000000,31.368,31.6,31.3204,31.4,1487,0
+IZEA.US,D,20160621,000000,30.2,30.2,28.2,28.824,568,0
+IZEA.US,D,20160622,000000,29.24,30.736,27.82,29.52,4589.25,0
+IZEA.US,D,20160623,000000,30.3,30.6,28.48,30.6,1751.25,0
+IZEA.US,D,20160624,000000,26.8088,30.6,26.8088,27.92,598,0
+IZEA.US,D,20160627,000000,30.28,30.28,28.4,28.4,120,0
+IZEA.US,D,20160628,000000,29.76,29.8,28.32,29.5596,466,0
+IZEA.US,D,20160629,000000,31.52,31.52,30.12,31.16,857,0
+IZEA.US,D,20160630,000000,29.8,31.16,28.8004,30.48,2455,0
+IZEA.US,D,20160705,000000,31.8,31.8,29,31.16,3675,0
+IZEA.US,D,20160706,000000,29.84,30.62,28,29.08,5676.25,0
+IZEA.US,D,20160707,000000,28.7204,28.7204,28.56,28.56,75,0
+IZEA.US,D,20160708,000000,28.32,28.52,28.16,28.16,285.5,0
+IZEA.US,D,20160711,000000,28.52,28.52,27.72,28.52,738.25,0
+IZEA.US,D,20160712,000000,27.92,29.28,26.8,26.96,3723.75,0
+IZEA.US,D,20160713,000000,27.68,29.04,27.68,27.9996,706.25,0
+IZEA.US,D,20160714,000000,27.56,28,27.4,28,366.5,0
+IZEA.US,D,20160715,000000,27.44,27.44,26.0112,27.2,986.25,0
+IZEA.US,D,20160718,000000,27.56,27.56,26.36,27.24,1845.5,0
+IZEA.US,D,20160719,000000,26.52,26.808,25.48,26.808,2557.25,0
+IZEA.US,D,20160720,000000,26.16,26.2,26,26.04,237.75,0
+IZEA.US,D,20160721,000000,26.08,26.32,26,26.32,493.5,0
+IZEA.US,D,20160722,000000,25.64,26.52,25.64,26.04,387.5,0
+IZEA.US,D,20160725,000000,26.04,26.04,25.068,25.56,1914,0
+IZEA.US,D,20160726,000000,25.2004,25.76,25.2004,25.6,1175,0
+IZEA.US,D,20160727,000000,25.64,25.96,25.64,25.92,575,0
+IZEA.US,D,20160728,000000,26,26.4,25.92,26.32,1108.75,0
+IZEA.US,D,20160729,000000,26.32,26.64,25.998,26.6,934.5,0
+IZEA.US,D,20160801,000000,26.64,26.96,26.2004,26.96,337,0
+IZEA.US,D,20160802,000000,27,27.756,26.72,27.44,1548.5,0
+IZEA.US,D,20160803,000000,27.2,28,27,28,550,0
+IZEA.US,D,20160804,000000,27.28,28.4,27.2004,28.4,6061.75,0
+IZEA.US,D,20160805,000000,27.84,27.84,27.204,27.204,144.5,0
+IZEA.US,D,20160808,000000,27.12,27.4,27,27.24,200,0
+IZEA.US,D,20160809,000000,27.1616,27.24,26.68,27.24,232,0
+IZEA.US,D,20160810,000000,28,28,28,28,93.75,0
+IZEA.US,D,20160811,000000,26.64,27.582,26.6,27.582,286.25,0
+IZEA.US,D,20160812,000000,27.976,29.08,27.204,27.74,1236.75,0
+IZEA.US,D,20160815,000000,28.52,29.08,28.28,28.28,350,0
+IZEA.US,D,20160816,000000,28.36,29,28.2,28.88,4176.25,0
+IZEA.US,D,20160817,000000,27.324,28.8,27.324,28.68,2906.75,0
+IZEA.US,D,20160818,000000,28.44,28.68,28.44,28.68,700,0
+IZEA.US,D,20160819,000000,28.4668,28.72,28.4668,28.6,658,0
+IZEA.US,D,20160822,000000,28.4,28.6624,28.4,28.6624,922.75,0
+IZEA.US,D,20160823,000000,28.92,28.92,28.64,28.64,150,0
+IZEA.US,D,20160824,000000,28.56,28.8,28.2,28.44,3858.25,0
+IZEA.US,D,20160825,000000,28.12,28.552,28.0404,28.552,379,0
+IZEA.US,D,20160826,000000,28.12,28.42,27.18,27.52,3590.75,0
+IZEA.US,D,20160829,000000,27.88,27.88,27.48,27.48,897.75,0
+IZEA.US,D,20160830,000000,27.5352,27.5352,27.5352,27.5352,25,0
+IZEA.US,D,20160831,000000,27.3204,27.36,27.2,27.2,540.75,0
+IZEA.US,D,20160901,000000,26.88,27.0396,26.88,26.9596,400,0
+IZEA.US,D,20160902,000000,27.2,27.2,27.08,27.08,2296.5,0
+IZEA.US,D,20160906,000000,27.48,27.48,26.04,26.4,2195.75,0
+IZEA.US,D,20160907,000000,26.44,27,25.56,25.56,1323.5,0
+IZEA.US,D,20160908,000000,25.52,25.52,25.44,25.44,722.75,0
+IZEA.US,D,20160909,000000,25.52,25.52,24.6,24.8,5054.5,0
+IZEA.US,D,20160912,000000,25.24,25.24,24.48,24.6,5573.5,0
+IZEA.US,D,20160913,000000,24.44,24.44,24,24.0852,2968.75,0
+IZEA.US,D,20160914,000000,24,24.52,24,24.08,625,0
+IZEA.US,D,20160915,000000,24.28,24.48,24,24.24,1770.5,0
+IZEA.US,D,20160916,000000,24.44,24.48,24,24,239.75,0
+IZEA.US,D,20160919,000000,24.08,24.44,23.5996,24.36,1305.75,0
+IZEA.US,D,20160920,000000,24,24,23.8,23.8,76.25,0
+IZEA.US,D,20160921,000000,24.3708,24.3708,23.8,24.28,350,0
+IZEA.US,D,20160922,000000,24.16,24.16,23.08,23.08,234.25,0
+IZEA.US,D,20160923,000000,23.88,23.88,23.04,23.04,379,0
+IZEA.US,D,20160926,000000,23.08,23.088,22.04,22.402,2123,0
+IZEA.US,D,20160927,000000,22.4004,23.1,22.4004,22.64,1839,0
+IZEA.US,D,20160928,000000,23.24,23.28,23.24,23.28,50,0
+IZEA.US,D,20160929,000000,22.16,26.28,22.16,23.1596,19101.75,0
+IZEA.US,D,20160930,000000,23.2,23.6004,23.06,23.48,2084,0
+IZEA.US,D,20161003,000000,23.88,23.88,22.84,23,2220,0
+IZEA.US,D,20161004,000000,22.59,22.6496,22.2,22.32,570.75,0
+IZEA.US,D,20161005,000000,22.32,22.68,22.32,22.4,1956.25,0
+IZEA.US,D,20161006,000000,22.716,22.72,22.716,22.7196,575.75,0
+IZEA.US,D,20161007,000000,23,23,22.6,22.72,1041,0
+IZEA.US,D,20161010,000000,23.2072,23.2072,21.72,21.72,4943,0
+IZEA.US,D,20161011,000000,21.764,23,21.68,23,7325.25,0
+IZEA.US,D,20161012,000000,22.656,23.08,22.3368,22.3368,700.25,0
+IZEA.US,D,20161013,000000,22.88,23,22.48,22.48,2250.25,0
+IZEA.US,D,20161021,000000,21.9532,22.4,21.84,22.36,5257.25,0
+IZEA.US,D,20161024,000000,22.0332,22.12,22,22.12,746.5,0
+IZEA.US,D,20161026,000000,21.7528,22.0016,21.7236,22.0016,446.25,0
+IZEA.US,D,20161028,000000,21.56,21.8804,21.56,21.68,1425.25,0
+IZEA.US,D,20161101,000000,20.2,21.0724,20.12,20.6,1270.75,0
+IZEA.US,D,20161102,000000,20.32,20.88,20.28,20.68,7210,0
+IZEA.US,D,20161103,000000,20.52,20.52,19.96,20,1612.5,0
+IZEA.US,D,20161104,000000,20.56,20.56,19.4,19.862,1413.5,0
+IZEA.US,D,20161107,000000,18.44,20.28,18.2184,20.28,134,0
+IZEA.US,D,20161108,000000,20.5596,20.8,20.4,20.8,1291,0
+IZEA.US,D,20161109,000000,19.32,20,19.2,20,1559.25,0
+IZEA.US,D,20161110,000000,20,20,19.2728,19.2728,100,0
+IZEA.US,D,20161111,000000,19.08,21.8796,19.08,21.8396,5997,0
+IZEA.US,D,20161114,000000,20.48,20.48,19.5804,20.36,1809.25,0
+IZEA.US,D,20161115,000000,20.8,20.8,18.7884,18.84,5352.75,0
+IZEA.US,D,20161116,000000,18.84,19.72,18.32,18.32,3075.75,0
+IZEA.US,D,20161117,000000,18.8,18.956,18,18.88,3705,0
+IZEA.US,D,20161118,000000,18.48,18.68,17.796,17.88,1227,0
+IZEA.US,D,20161121,000000,17.6,18.9064,17.6,17.92,175.25,0
+IZEA.US,D,20161122,000000,18.2,18.5064,18.2,18.2,835,0
+IZEA.US,D,20161123,000000,18,18.48,18,18.48,4549,0
+IZEA.US,D,20161128,000000,18.2,18.6396,17.96,18.6396,4100.75,0
+IZEA.US,D,20161129,000000,18.04,19,18,18.8,8028.5,0
+IZEA.US,D,20161130,000000,18.3,19,18.3,19,647,0
+IZEA.US,D,20161201,000000,19.56,19.56,19.56,19.56,47.75,0
+IZEA.US,D,20161202,000000,19.92,20,19.04,19.6,4341,0
+IZEA.US,D,20161205,000000,19.916,20.76,19.1032,20,1374.75,0
+IZEA.US,D,20161206,000000,20.48,20.516,20,20,2585,0
+IZEA.US,D,20161207,000000,20.6,20.8,19.2404,20.12,4166,0
+IZEA.US,D,20161208,000000,20.08,20.5996,19.69,19.76,8120.75,0
+IZEA.US,D,20161209,000000,18.8,19.65,18.36,18.4,4881.75,0
+IZEA.US,D,20161212,000000,18.1384,19.8,18.1384,18.2,15260.5,0
+IZEA.US,D,20161213,000000,19,19.2004,18.6,19.2,4181.25,0
+IZEA.US,D,20161214,000000,18.2,19,18,19,4310.5,0
+IZEA.US,D,20161215,000000,18.72,19.04,18.32,18.92,1959,0
+IZEA.US,D,20161216,000000,19.16,19.16,17.6,17.6,5252.25,0
+IZEA.US,D,20161219,000000,17.84,17.84,17.1696,17.68,5365.5,0
+IZEA.US,D,20161220,000000,17.8,17.8,16.76,17.52,2125,0
+IZEA.US,D,20161221,000000,16.456,18.2,16.456,17.9596,3147.75,0
+IZEA.US,D,20161222,000000,17.36,18.2,17.36,17.8,714.75,0
+IZEA.US,D,20161223,000000,17.52,18,16.76,17.6,8519.25,0
+IZEA.US,D,20161227,000000,17.68,18.1,16.64,18.1,1512.25,0
+IZEA.US,D,20161228,000000,18.0288,18.0396,17.6,18,1567.25,0
+IZEA.US,D,20161229,000000,18.04,18.2308,17.92,18.12,1890.75,0
+IZEA.US,D,20161230,000000,17.2,18.72,17.2,18.04,5097.5,0
+IZEA.US,D,20170103,000000,17.9996,17.9996,17.9996,17.9996,122.5,0
+IZEA.US,D,20170104,000000,17.84,18,16.72,17.6,1705.75,0
+IZEA.US,D,20170105,000000,17.2,17.4,17.2,17.4,275,0
+IZEA.US,D,20170106,000000,17.688,17.688,16.84,16.88,1365,0
+IZEA.US,D,20170109,000000,16.88,18.8664,16.88,18.04,5732.5,0
+IZEA.US,D,20170110,000000,18.88,20.8,18.24,20.8,11765.25,0
+IZEA.US,D,20170111,000000,20.8,22.9152,20.666,21.2,12749,0
+IZEA.US,D,20170112,000000,20.8,20.8,20.4,20.8,3204,0
+IZEA.US,D,20170113,000000,20.4004,20.8,20.4004,20.8,1277,0
+IZEA.US,D,20170117,000000,20.8,20.8,20.64,20.64,488,0
+IZEA.US,D,20170118,000000,20.4404,20.5136,20.36,20.36,640,0
+IZEA.US,D,20170119,000000,19.4,19.4,16.88,17.44,9165.25,0
+IZEA.US,D,20170120,000000,17.32,17.8,16.75,17,4504.25,0
+IZEA.US,D,20170123,000000,17.4,17.6,17.08,17.5504,793.5,0
+IZEA.US,D,20170124,000000,17.6,17.8,17.6,17.8,2597.5,0
+IZEA.US,D,20170125,000000,17.88,17.92,17.4404,17.4404,653.5,0
+IZEA.US,D,20170126,000000,17.6,17.72,17.4304,17.66,746.75,0
+IZEA.US,D,20170127,000000,17.6,17.72,17.4444,17.48,2588.5,0
+IZEA.US,D,20170130,000000,17.6,17.6,17.44,17.44,942.75,0
+IZEA.US,D,20170131,000000,17.5792,17.6,17.48,17.52,809.75,0
+IZEA.US,D,20170201,000000,17.6,17.6,17,17,751.75,0
+IZEA.US,D,20170202,000000,17.32,17.6,17.32,17.6,1600.25,0
+IZEA.US,D,20170203,000000,17.64,17.88,17.6,17.88,626,0
+IZEA.US,D,20170206,000000,18.8,19.5996,17.6,18.6188,1720.25,0
+IZEA.US,D,20170207,000000,18.52,18.52,17.8,17.8,5874,0
+IZEA.US,D,20170208,000000,18.16,18.4344,17.8,17.96,1038.25,0
+IZEA.US,D,20170210,000000,18.14,20,18,20,8521.25,0
+IZEA.US,D,20170213,000000,20,20,19.0004,19.29,640.5,0
+IZEA.US,D,20170214,000000,19.56,20.36,19.1584,20.36,5951,0
+IZEA.US,D,20170215,000000,19.96,19.96,19.68,19.96,977.25,0
+IZEA.US,D,20170216,000000,19.9008,20.2288,19.8512,20.16,2922.75,0
+IZEA.US,D,20170217,000000,20.16,20.188,19.9996,20,3949.75,0
+IZEA.US,D,20170221,000000,20,20,19.24,19.36,426.5,0
+IZEA.US,D,20170222,000000,19.6,19.6,19.24,19.44,458.5,0
+IZEA.US,D,20170223,000000,19.8,19.8,18.92,19.4,292.5,0
+IZEA.US,D,20170224,000000,19.12,19.44,17.996,19.16,9199.5,0
+IZEA.US,D,20170227,000000,19,19.32,17.4436,17.88,17097.75,0
+IZEA.US,D,20170228,000000,18.12,18.12,17.2,17.2,2545,0
+IZEA.US,D,20170301,000000,17.44,18.5196,17.2,18.4,12318.75,0
+IZEA.US,D,20170302,000000,17.96,18.08,16.88,17.08,12750.25,0
+IZEA.US,D,20170303,000000,17.2,17.2,15.44,16.68,11597.5,0
+IZEA.US,D,20170306,000000,16.36,17.04,15.76,15.76,13741.75,0
+IZEA.US,D,20170307,000000,16.04,16.2,15.6,16.04,6044.5,0
+IZEA.US,D,20170308,000000,15.6704,15.71,15.6,15.6,4423.25,0
+IZEA.US,D,20170309,000000,15.68,15.68,15.6,15.64,898.5,0
+IZEA.US,D,20170310,000000,15.96,16.44,15.68,16,16037,0
+IZEA.US,D,20170313,000000,15.8736,15.968,15.8736,15.88,2952.5,0
+IZEA.US,D,20170314,000000,15.996,15.996,15.538,15.538,8428.25,0
+IZEA.US,D,20170315,000000,15.6,15.6,15.08,15.08,4985.5,0
+IZEA.US,D,20170316,000000,15.12,15.2,14.76,14.92,3757,0
+IZEA.US,D,20170317,000000,15.122,15.122,14.96,14.96,252.5,0
+IZEA.US,D,20170320,000000,14.7204,14.8128,14.4,14.4,3163.5,0
+IZEA.US,D,20170321,000000,14.52,14.52,13.6,13.68,4497.5,0
+IZEA.US,D,20170322,000000,13.68,14.4,12.48,13.56,12090.25,0
+IZEA.US,D,20170323,000000,13.1596,13.5996,12.68,13.04,6159,0
+IZEA.US,D,20170324,000000,13,13.92,12.68,12.8404,7959.75,0
+IZEA.US,D,20170327,000000,12.76,13.8104,12.08,12.2,21331.5,0
+IZEA.US,D,20170328,000000,12.8,17.52,11.9584,16.44,53811.5,0
+IZEA.US,D,20170329,000000,16.92,18.16,15.96,16.84,33118.75,0
+IZEA.US,D,20170330,000000,16.96,17.2624,16.04,16.76,5278,0
+IZEA.US,D,20170331,000000,16.64,16.8,16.08,16.8,7454.75,0
+IZEA.US,D,20170403,000000,16.6,16.7972,15.68,15.68,3049.5,0
+IZEA.US,D,20170404,000000,16,16,13.84,14.64,2991.25,0
+IZEA.US,D,20170405,000000,14.84,15.72,14,14,5339.25,0
+IZEA.US,D,20170406,000000,13.64,15.44,13.4,15.44,12316.25,0
+IZEA.US,D,20170407,000000,15.12,15.24,13.76,14.52,1244,0
+IZEA.US,D,20170410,000000,14.6,14.6,13.32,14.04,6150.5,0
+IZEA.US,D,20170411,000000,14.5164,14.6,14.2,14.44,2429,0
+IZEA.US,D,20170412,000000,14.8088,15.0396,14.12,14.56,3841,0
+IZEA.US,D,20170413,000000,14.0404,14.24,14.0404,14.24,209.75,0
+IZEA.US,D,20170417,000000,14.4,14.44,14.36,14.36,233.5,0
+IZEA.US,D,20170418,000000,14.6,14.72,14.04,14.04,4304.75,0
+IZEA.US,D,20170419,000000,14.52,15.4,14.2584,14.48,7046.75,0
+IZEA.US,D,20170420,000000,14.76,15.52,14.76,15,431,0
+IZEA.US,D,20170421,000000,15.3996,15.3996,14.3336,14.8,3478.75,0
+IZEA.US,D,20170424,000000,15.08,15.52,14.5888,15.52,3102,0
+IZEA.US,D,20170425,000000,15.3996,15.48,14.52,14.52,4332.75,0
+IZEA.US,D,20170426,000000,14.56,15.24,14.2728,15.16,4927.75,0
+IZEA.US,D,20170427,000000,15.36,15.36,14.64,14.96,4689.25,0
+IZEA.US,D,20170428,000000,14.87,14.87,14.6,14.64,1284,0
+IZEA.US,D,20170501,000000,14.88,15.1996,14.72,15.16,2881,0
+IZEA.US,D,20170502,000000,14.88,15.08,14.44,14.44,4894.25,0
+IZEA.US,D,20170503,000000,14.9368,14.9368,14,14.16,562.25,0
+IZEA.US,D,20170504,000000,14.202,14.202,13.4,13.8,4137.5,0
+IZEA.US,D,20170505,000000,14,14.64,13.68,13.68,8353.25,0
+IZEA.US,D,20170508,000000,13.92,14.32,13.7056,14.32,839.25,0
+IZEA.US,D,20170509,000000,14.196,14.196,14.196,14.196,267.5,0
+IZEA.US,D,20170510,000000,13.9152,14.08,13.8,13.8,1350.5,0
+IZEA.US,D,20170511,000000,11.8,12.446,11.8,11.8,4834.75,0
+IZEA.US,D,20170512,000000,11.96,11.96,11,11,5826.75,0
+IZEA.US,D,20170515,000000,10.88,11.6,10.8,10.8404,10655,0
+IZEA.US,D,20170516,000000,11,11,10.7856,10.96,558.25,0
+IZEA.US,D,20170517,000000,10.6396,10.8288,10.6,10.6,1630.75,0
+IZEA.US,D,20170518,000000,10.64,11,10.52,10.8,2957.75,0
+IZEA.US,D,20170519,000000,10.96,10.96,10.6,10.9596,294,0
+IZEA.US,D,20170522,000000,11.12,11.12,10.64,10.64,175.75,0
+IZEA.US,D,20170523,000000,10.5204,10.6,10.5204,10.576,1450.75,0
+IZEA.US,D,20170524,000000,10.6,10.6,10.4,10.4,1229,0
+IZEA.US,D,20170525,000000,10.1996,11,9.924,10.96,8252.75,0
+IZEA.US,D,20170526,000000,9.8,10.4396,9.8,10.16,798.25,0
+IZEA.US,D,20170530,000000,9.7592,10.1604,9.7592,10,1455.5,0
+IZEA.US,D,20170531,000000,10.08,10.1756,9.68,9.8,1897.75,0
+IZEA.US,D,20170601,000000,10,10.12,9.4,9.4,1611,0
+IZEA.US,D,20170602,000000,9.4,10.1596,9.4,10.1596,2215.5,0
+IZEA.US,D,20170605,000000,10.2,10.2,9.604,9.92,6278.25,0
+IZEA.US,D,20170606,000000,9.88,10,9.76,9.96,2817.75,0
+IZEA.US,D,20170607,000000,10,10,9.8548,9.8548,923.25,0
+IZEA.US,D,20170608,000000,10.16,10.16,9.24,9.32,5372.5,0
+IZEA.US,D,20170609,000000,9.5996,9.6,9.56,9.6,3318.25,0
+IZEA.US,D,20170612,000000,9.44,9.72,8.8,9.48,7327.25,0
+IZEA.US,D,20170613,000000,9.48,9.6,9.2,9.4,5601,0
+IZEA.US,D,20170614,000000,9.16,9.582,9.16,9.4,738.25,0
+IZEA.US,D,20170615,000000,9,9.48,9,9.08,12965.75,0
+IZEA.US,D,20170616,000000,9.2,9.2,8.6,8.6,8857.25,0
+IZEA.US,D,20170619,000000,8.84,9.72,8.84,9.04,21152.25,0
+IZEA.US,D,20170620,000000,8.8,9,8.8,9,2243.75,0
+IZEA.US,D,20170621,000000,9,9,8.68,8.8,138.75,0
+IZEA.US,D,20170622,000000,8.76,8.8176,6.88,8.12,27516,0
+IZEA.US,D,20170623,000000,8.08,8.96,7.6,7.6,21006.5,0
+IZEA.US,D,20170626,000000,7.6,8.28,7.452,8.28,1827,0
+IZEA.US,D,20170627,000000,8.28,8.8,8.2,8.2,5894.25,0
+IZEA.US,D,20170628,000000,8.4,8.6,7.84,7.84,10836.25,0
+IZEA.US,D,20170629,000000,7.96,8.16,7.92,7.96,4258.25,0
+IZEA.US,D,20170630,000000,7.96,8.12,7.52,7.9384,6753.75,0
+IZEA.US,D,20170703,000000,7.6,7.6,7.4,7.6,605.25,0
+IZEA.US,D,20170705,000000,8.2628,8.2628,7.36,7.36,3429,0
+IZEA.US,D,20170706,000000,7.36,7.36,7.2,7.2396,562.25,0
+IZEA.US,D,20170707,000000,7.2,7.4,7.2,7.28,1801.75,0
+IZEA.US,D,20170710,000000,7.6,7.6,7.122,7.56,1586.25,0
+IZEA.US,D,20170711,000000,7.36,7.724,5.48,6.5984,44441.5,0
+IZEA.US,D,20170712,000000,6.5308,7.2,6.44,7,18235.25,0
+IZEA.US,D,20170713,000000,6.8172,8,6.56,7.1184,29840,0
+IZEA.US,D,20170714,000000,7.44,7.44,6.88,6.88,1845.5,0
+IZEA.US,D,20170717,000000,6.92,7.7096,6.91,7.28,6732.5,0
+IZEA.US,D,20170718,000000,7.28,7.66,7.12,7.16,8054,0
+IZEA.US,D,20170719,000000,7.5268,9.172,7.52,8,55436,0
+IZEA.US,D,20170720,000000,8,8.08,7.2,7.68,22902.5,0
+IZEA.US,D,20170721,000000,7.524,7.6004,7.24,7.6,4465.75,0
+IZEA.US,D,20170724,000000,7.6,7.92,7.2,7.64,10667.25,0
+IZEA.US,D,20170725,000000,7.44,7.72,7.36,7.36,1013,0
+IZEA.US,D,20170726,000000,7.3604,7.916,7.12,7.916,4994,0
+IZEA.US,D,20170727,000000,7.72,7.92,7.28,7.4,28061,0
+IZEA.US,D,20170728,000000,7.72,8.08,7.4,7.44,706,0
+IZEA.US,D,20170731,000000,7.4,7.96,7.2,7.48,28062.75,0
+IZEA.US,D,20170801,000000,7.4,7.4,7.24,7.32,555.25,0
+IZEA.US,D,20170802,000000,7.2,7.84,7.2,7.5596,17160.5,0
+IZEA.US,D,20170804,000000,7.16,7.2,7.08,7.08,8583.5,0
+IZEA.US,D,20170807,000000,7.08,7.28,7,7.04,5380.75,0
+IZEA.US,D,20170808,000000,7.24,7.88,6.92,7.144,3550.25,0
+IZEA.US,D,20170809,000000,6.84,6.84,6.56,6.56,6240,0
+IZEA.US,D,20170810,000000,6.6,6.8,6.4,6.4,2816,0
+IZEA.US,D,20170811,000000,6.32,7.16,6.32,7.16,4303,0
+IZEA.US,D,20170814,000000,7.24,7.8,6.88,7.8,5168.75,0
+IZEA.US,D,20170815,000000,7.6,9.72,7.4,7.4,17283.5,0
+IZEA.US,D,20170816,000000,7.4004,7.64,7.04,7.04,1454.25,0
+IZEA.US,D,20170817,000000,7.12,7.4,6.92,7.16,3235.75,0
+IZEA.US,D,20170818,000000,7.0404,7.4,6.9176,7.04,2749.25,0
+IZEA.US,D,20170821,000000,7.08,7.5916,7.04,7.04,291.5,0
+IZEA.US,D,20170822,000000,7.16,7.2,7.16,7.16,344.5,0
+IZEA.US,D,20170823,000000,7.16,7.3928,7.12,7.12,1822,0
+IZEA.US,D,20170824,000000,7.164,7.39,7.0916,7.12,3161.5,0
+IZEA.US,D,20170825,000000,7.124,7.124,7.04,7.04,738.75,0
+IZEA.US,D,20170828,000000,7.12,7.12,6.84,6.84,536.5,0
+IZEA.US,D,20170829,000000,6.84,7.2,6.68,6.68,2608,0
+IZEA.US,D,20170830,000000,6.72,7.3028,6.72,6.92,2607,0
+IZEA.US,D,20170831,000000,7.4,7.4,6.8,6.8,10872.25,0
+IZEA.US,D,20170901,000000,7.12,7.12,6.8,6.96,466,0
+IZEA.US,D,20170905,000000,7.04,7.16,6.8888,7.16,790.25,0
+IZEA.US,D,20170906,000000,7.16,7.16,6.8,6.92,2310,0
+IZEA.US,D,20170907,000000,7.04,7.08,6.88,6.96,227.75,0
+IZEA.US,D,20170908,000000,7.12,7.5596,6.848,6.92,1118.25,0
+IZEA.US,D,20170911,000000,7.16,7.4688,6.9204,7,2435.25,0
+IZEA.US,D,20170912,000000,6.906,7.6,6.84,7.2,17533.75,0
+IZEA.US,D,20170913,000000,7.4,7.596,6.9204,7.2,5097,0
+IZEA.US,D,20170914,000000,7.16,7.56,7.146,7.32,717.25,0
+IZEA.US,D,20170915,000000,7.56,7.6,7.24,7.24,1637,0
+IZEA.US,D,20170918,000000,7.28,7.8448,7.28,7.4832,3630.25,0
+IZEA.US,D,20170919,000000,7.6,7.6,6.84,6.84,2243.25,0
+IZEA.US,D,20170920,000000,6.88,7.2608,6.6,7,805.25,0
+IZEA.US,D,20170921,000000,7.16,8.2,7.12,7.8,24179,0
+IZEA.US,D,20170922,000000,8.16,16.28,7.88,12.8,1571113,0
+IZEA.US,D,20170925,000000,20.08,25.4,18.16,19.4,4767302,0
+IZEA.US,D,20170926,000000,27.16,28.68,22.92,26.48,5346908.25,0
+IZEA.US,D,20170927,000000,24.8,28.4,22,23.64,1844026.75,0
+IZEA.US,D,20170928,000000,24.08,26.28,22.6,24.4,1055775.5,0
+IZEA.US,D,20170929,000000,25.2,30.52,24.8,28.1204,1959722.75,0
+IZEA.US,D,20171002,000000,27.2,31.4,25.48,27.24,1298214,0
+IZEA.US,D,20171003,000000,27.6,28.252,22.84,23.48,497919.75,0
+IZEA.US,D,20171004,000000,24,24.8,22.4,23.6,255527.75,0
+IZEA.US,D,20171005,000000,23.48,25.5384,22,24.04,306928.25,0
+IZEA.US,D,20171006,000000,23.68,24.676,23.08,23.72,103845.75,0
+IZEA.US,D,20171009,000000,23.48,24.16,21.24,21.76,206443.75,0
+IZEA.US,D,20171010,000000,19.6,19.8,16.72,17.08,307389.5,0
+IZEA.US,D,20171011,000000,17.44,18.6452,16.36,18.56,184195.5,0
+IZEA.US,D,20171012,000000,18.44,18.48,17.0892,17.84,53916.5,0
+IZEA.US,D,20171013,000000,17.36,17.84,16.84,16.92,32804.25,0
+IZEA.US,D,20171016,000000,16.8,17.28,16.124,16.84,30243.25,0
+IZEA.US,D,20171017,000000,16.68,17.88,16.28,17.32,65672.25,0
+IZEA.US,D,20171018,000000,17.24,17.24,15.3384,15.56,130900.75,0
+IZEA.US,D,20171019,000000,15.44,15.44,14.4,15.28,40802.5,0
+IZEA.US,D,20171020,000000,15.24,16,14.804,15.68,21244.75,0
+IZEA.US,D,20171023,000000,15.6,15.68,14.72,14.8,22746.25,0
+IZEA.US,D,20171024,000000,14.72,14.76,13.48,13.48,39148.25,0
+IZEA.US,D,20171025,000000,13.16,13.588,12.24,12.76,83039.25,0
+IZEA.US,D,20171026,000000,12.6,13,12,12.6,27305.25,0
+IZEA.US,D,20171027,000000,12.48,13.7196,12.2,13.16,48357.25,0
+IZEA.US,D,20171030,000000,12.52,13.8,12.4004,13.72,38532.25,0
+IZEA.US,D,20171031,000000,13.8,14.68,12.9996,13.32,75552.75,0
+IZEA.US,D,20171101,000000,13.44,16.12,12.8,15.8,208335.5,0
+IZEA.US,D,20171102,000000,16.24,17.396,13.6,14.32,217241.75,0
+IZEA.US,D,20171103,000000,14.12,14.3684,13,13.28,39562.25,0
+IZEA.US,D,20171106,000000,13.16,13.68,12.92,13.44,37335.25,0
+IZEA.US,D,20171107,000000,13.6,14.96,12.8,13.08,191670.75,0
+IZEA.US,D,20171108,000000,20.8,22.4,16,16.4,1362486.25,0
+IZEA.US,D,20171109,000000,16.68,17.0824,15.16,16.28,167023.75,0
+IZEA.US,D,20171110,000000,16.28,17.11,16.04,16.76,82289.5,0
+IZEA.US,D,20171113,000000,16.8,19.08,16.36,17.8768,127985.5,0
+IZEA.US,D,20171114,000000,17.6,18.32,16.8,17.44,39550.5,0
+IZEA.US,D,20171115,000000,17.16,18.396,17.04,17.52,38142.5,0
+IZEA.US,D,20171116,000000,17.44,18.48,17.04,18.36,81222.75,0
+IZEA.US,D,20171117,000000,18.16,18.4,17.6856,18.08,38039,0
+IZEA.US,D,20171120,000000,17.88,18.76,17.2,17.4,49449.5,0
+IZEA.US,D,20171121,000000,17.88,22.116,16.6,19.24,327913.75,0
+IZEA.US,D,20171122,000000,19.08,19.3616,17.8,18.08,74057.25,0
+IZEA.US,D,20171124,000000,18.08,19.6,17.84,19.12,45261.75,0
+IZEA.US,D,20171127,000000,19.44,19.8,18.364,18.96,36275.25,0
+IZEA.US,D,20171128,000000,18.8,18.8,17.8,18.36,34512.75,0
+IZEA.US,D,20171129,000000,18.44,18.44,17.2,17.76,35493,0
+IZEA.US,D,20171130,000000,18,18.6,17.6,18.6,36979.75,0
+IZEA.US,D,20171201,000000,18.32,18.52,17.84,18.32,22199.5,0
+IZEA.US,D,20171204,000000,18.28,18.28,17.2,17.68,19896.5,0
+IZEA.US,D,20171205,000000,17.64,17.64,16.32,16.52,25739,0
+IZEA.US,D,20171206,000000,16.52,17.6,16.2364,16.88,17821,0
+IZEA.US,D,20171207,000000,16.88,17.08,15.2856,16.44,19025.75,0
+IZEA.US,D,20171208,000000,16.36,16.5104,15.4,16.04,18775.75,0
+IZEA.US,D,20171211,000000,16.24,16.6,15.88,16.076,10340,0
+IZEA.US,D,20171212,000000,16.24,16.52,15.92,16.04,16572.25,0
+IZEA.US,D,20171213,000000,16,16.52,15.48,15.68,14714,0
+IZEA.US,D,20171214,000000,15.4,15.96,15,15.4,8014,0
+IZEA.US,D,20171215,000000,15.44,16,15.44,15.92,7820.5,0
+IZEA.US,D,20171218,000000,15.92,16,15.2004,15.64,10180,0
+IZEA.US,D,20171219,000000,15.56,15.96,15,15.44,16530.5,0
+IZEA.US,D,20171220,000000,15.44,15.48,14.6,14.8,15885.5,0
+IZEA.US,D,20171221,000000,14.96,15.36,14.684,14.76,8448,0
+IZEA.US,D,20171222,000000,15.04,15.48,14.4,14.84,16377.5,0
+IZEA.US,D,20171226,000000,14.96,19.32,14.96,17.2,275978,0
+IZEA.US,D,20171227,000000,17.92,18.916,17.2,18.2,93789.5,0
+IZEA.US,D,20171228,000000,18.04,18.1656,16.32,17.56,72270.5,0
+IZEA.US,D,20171229,000000,17.56,18.2,16.64,17.8,29844.5,0
+IZEA.US,D,20180102,000000,18,18.2764,16.64,17.28,27746.5,0
+IZEA.US,D,20180103,000000,17.52,17.6,16.76,17.36,28541.75,0
+IZEA.US,D,20180104,000000,17.36,22.1596,16.804,22.08,294912,0
+IZEA.US,D,20180105,000000,22.12,25.12,19.44,23.6,291543.25,0
+IZEA.US,D,20180108,000000,23.12,25,21.44,23.2,78581,0
+IZEA.US,D,20180109,000000,22.88,23.34,19.82,20.8,67854.75,0
+IZEA.US,D,20180110,000000,20.84,25.8,20.6,24.6,205275.25,0
+IZEA.US,D,20180111,000000,24.24,25,21.52,22.08,74197.5,0
+IZEA.US,D,20180112,000000,22.24,23.68,21.44,23.44,34825,0
+IZEA.US,D,20180116,000000,30.4,30.4,21.8,21.84,995839.5,0
+IZEA.US,D,20180117,000000,21.56,21.84,18.44,19.52,109849.25,0
+IZEA.US,D,20180118,000000,20.24,21.08,19.56,19.8,53325.5,0
+IZEA.US,D,20180119,000000,19.64,20.9404,19.04,20.04,25886,0
+IZEA.US,D,20180122,000000,19.96,20.6724,19.44,19.92,20440.75,0
+IZEA.US,D,20180123,000000,19.96,20.6,19.52,19.52,13214.25,0
+IZEA.US,D,20180124,000000,19.48,20.08,18.52,18.88,34085.5,0
+IZEA.US,D,20180125,000000,19.04,19.66,18.6004,18.88,9455.5,0
+IZEA.US,D,20180126,000000,19,19.314,18.56,18.72,10356.75,0
+IZEA.US,D,20180129,000000,19.2,19.2,17.68,18.04,21251.5,0
+IZEA.US,D,20180130,000000,17.88,17.9,17,17.2,15342.75,0
+IZEA.US,D,20180131,000000,17.2,17.48,16.04,16.52,23701,0
+IZEA.US,D,20180201,000000,16.48,17.48,16.2,16.32,63697.75,0
+IZEA.US,D,20180202,000000,16.2,16.48,15.124,16.12,15322,0
+IZEA.US,D,20180205,000000,15.88,16.2216,15.4,15.76,15399,0
+IZEA.US,D,20180206,000000,14.92,16.2536,14.094,15.76,13688.75,0
+IZEA.US,D,20180207,000000,15.56,16.28,15.56,15.88,5115.75,0
+IZEA.US,D,20180208,000000,15.84,16.356,15.0704,15.4072,5446.25,0
+IZEA.US,D,20180209,000000,15.36,16.12,14.8,15.28,8884,0
+IZEA.US,D,20180212,000000,15.28,16.72,14.44,14.44,8473.5,0
+IZEA.US,D,20180213,000000,14.52,15.5204,14.52,14.88,5987.25,0
+IZEA.US,D,20180214,000000,14.72,16.2832,14.5204,15.6,7433.75,0
+IZEA.US,D,20180215,000000,15.84,16.4,15.68,16.04,6494.25,0
+IZEA.US,D,20180216,000000,15.92,16.4,15.4,15.72,5900.5,0
+IZEA.US,D,20180220,000000,15.56,16.4,15.4,16,3321.75,0
+IZEA.US,D,20180221,000000,15.68,16.4,15.68,15.72,3595.25,0
+IZEA.US,D,20180222,000000,15.6,16.06,15.6,15.6,2575.75,0
+IZEA.US,D,20180223,000000,15.56,16,15.2,15.48,5454.75,0
+IZEA.US,D,20180226,000000,15.6,15.96,15.2024,15.8,1715.75,0
+IZEA.US,D,20180227,000000,15.72,15.72,15.066,15.4,6927.75,0
+IZEA.US,D,20180228,000000,15.0472,15.4,14.204,14.32,3750.25,0
+IZEA.US,D,20180301,000000,14.4,15.96,14.4,15.96,2599.25,0
+IZEA.US,D,20180302,000000,15.76,15.76,14.6164,14.88,3826.25,0
+IZEA.US,D,20180305,000000,14.84,15.6064,14.68,15.4,2030,0
+IZEA.US,D,20180306,000000,15.16,15.68,14.8968,15.08,3622.25,0
+IZEA.US,D,20180307,000000,15.12,17.24,15.12,16.8,17347.25,0
+IZEA.US,D,20180308,000000,16.92,16.9996,15.76,15.92,6604,0
+IZEA.US,D,20180309,000000,15.84,17.04,15.6016,16,7899,0
+IZEA.US,D,20180312,000000,16,16.96,15.44,16.16,3686.25,0
+IZEA.US,D,20180313,000000,16.52,17.52,16.52,17.4,27898.25,0
+IZEA.US,D,20180314,000000,17.4,18,16.4476,17.36,21298.75,0
+IZEA.US,D,20180315,000000,17.16,19.948,16.4,17.6,42741.75,0
+IZEA.US,D,20180316,000000,16.964,17.36,16.38,16.88,11090,0
+IZEA.US,D,20180319,000000,16.68,16.68,16,16.28,5421.25,0
+IZEA.US,D,20180320,000000,16.4,17.2,16,17.2,4268.5,0
+IZEA.US,D,20180321,000000,16.96,16.96,16.08,16.08,3695.5,0
+IZEA.US,D,20180322,000000,16.04,16.8,15.92,16.02,5476.5,0
+IZEA.US,D,20180323,000000,16.004,16.556,16.0004,16.16,3466.25,0
+IZEA.US,D,20180326,000000,16.26,16.5156,16.04,16.08,4900.25,0
+IZEA.US,D,20180327,000000,16.676,16.676,15.52,15.56,6498.5,0
+IZEA.US,D,20180328,000000,15.56,15.72,12.88,14,14924.75,0
+IZEA.US,D,20180329,000000,13.88,15.3192,13.8028,14.64,10684.5,0
+IZEA.US,D,20180402,000000,14.68,14.8,11.8,12,37251,0
+IZEA.US,D,20180403,000000,12,12,9.36,9.68,30159.75,0
+IZEA.US,D,20180404,000000,9.68,10.4768,9.668,9.92,26851,0
+IZEA.US,D,20180405,000000,9.96,9.96,9.04,9.04,18230.25,0
+IZEA.US,D,20180406,000000,9.08,9.9428,9.08,9.36,22755.25,0
+IZEA.US,D,20180409,000000,9.36,10.3488,9.24,9.24,9368.5,0
+IZEA.US,D,20180410,000000,9.32,9.58,9.2,9.24,5477.25,0
+IZEA.US,D,20180411,000000,7.24,9.36,7.24,7.24,32191.5,0
+IZEA.US,D,20180412,000000,7.36,7.92,7.24,7.84,14124.25,0
+IZEA.US,D,20180413,000000,7.84,8.5968,7.84,8.2,11026.75,0
+IZEA.US,D,20180416,000000,8.32,9.1184,8.12,8.84,15794.5,0
+IZEA.US,D,20180417,000000,8.84,9.1588,8.604,8.8,2325.25,0
+IZEA.US,D,20180418,000000,9.4,15.92,9.2432,12.68,1117264,0
+IZEA.US,D,20180419,000000,12.68,12.7136,10.84,11.08,143149.5,0
+IZEA.US,D,20180420,000000,11.2,11.7464,10.04,10.24,62808.25,0
+IZEA.US,D,20180423,000000,9.52,10.52,9.48,9.52,38579,0
+IZEA.US,D,20180424,000000,9.72,9.76,9.04,9.56,23115.75,0
+IZEA.US,D,20180425,000000,9.52,9.6,8.16,8.76,24766.25,0
+IZEA.US,D,20180426,000000,8.8,9.2768,8.68,8.76,16165.25,0
+IZEA.US,D,20180427,000000,8.76,8.8,8.32,8.64,7911,0
+IZEA.US,D,20180430,000000,8.64,9.6136,8.56,8.7724,24348.25,0
+IZEA.US,D,20180501,000000,8.56,8.8796,8.44,8.48,5339.5,0
+IZEA.US,D,20180502,000000,8.48,9.32,8.4,8.96,11787,0
+IZEA.US,D,20180503,000000,8.996,9,8.6,8.64,13296.5,0
+IZEA.US,D,20180504,000000,8.7832,11.48,8.68,9,95975.75,0
+IZEA.US,D,20180507,000000,10.64,10.64,8.8,9.16,26054.25,0
+IZEA.US,D,20180508,000000,8.36,9.04,8.36,8.56,24050.25,0
+IZEA.US,D,20180509,000000,8.04,8.52,8,8.28,23454.25,0
+IZEA.US,D,20180510,000000,8.08,8.5196,8.04,8.2,5678,0
+IZEA.US,D,20180511,000000,8.04,8.3916,8,8.04,18904,0
+IZEA.US,D,20180514,000000,8.08,8.12,8,8.08,3131.75,0
+IZEA.US,D,20180515,000000,8.08,8.8392,8.0756,8.44,11379.75,0
+IZEA.US,D,20180516,000000,8.04,8.3964,8.04,8.2,13534.5,0
+IZEA.US,D,20180517,000000,8.2912,8.44,8.08,8.16,5272.75,0
+IZEA.US,D,20180518,000000,8.316,8.436,8,8.2036,6936.75,0
+IZEA.US,D,20180521,000000,8.24,9.0328,8.04,8.24,20838.5,0
+IZEA.US,D,20180522,000000,7,7.64,6,7,61729.75,0
+IZEA.US,D,20180523,000000,7.08,7.394,6.604,6.88,21372,0
+IZEA.US,D,20180524,000000,6.88,6.88,6.28,6.32,21661.25,0
+IZEA.US,D,20180525,000000,6.36,6.7104,6.04,6.12,8742,0
+IZEA.US,D,20180529,000000,6.56,8.16,5.84,6.2,105713,0
+IZEA.US,D,20180530,000000,7.08,7.08,6.0016,6.04,11758.5,0
+IZEA.US,D,20180531,000000,6.12,6.356,6.04,6.12,9980.75,0
+IZEA.US,D,20180601,000000,6.12,6.2908,5.52,5.72,36249.5,0
+IZEA.US,D,20180604,000000,6.08,6.08,5.24,5.36,25417.5,0
+IZEA.US,D,20180605,000000,5.28,5.56,5.28,5.36,16534.75,0
+IZEA.US,D,20180606,000000,5.32,5.48,4.96,4.96,11283.5,0
+IZEA.US,D,20180607,000000,4.96,5.88,4.52,5.2272,379279.25,0
+IZEA.US,D,20180608,000000,5.48,5.48,4.6,4.88,147781.5,0
+IZEA.US,D,20180611,000000,5.4,5.4,4.644,4.84,120759,0
+IZEA.US,D,20180612,000000,4.68,5,4.6,4.84,38619.75,0
+IZEA.US,D,20180613,000000,4.72,4.84,4.6,4.84,28677,0
+IZEA.US,D,20180614,000000,4.88,5.124,4.2828,4.68,65344.5,0
+IZEA.US,D,20180615,000000,4.76,4.76,4.4,4.64,27600,0
+IZEA.US,D,20180618,000000,4.72,4.88,4.52,4.88,46091.25,0
+IZEA.US,D,20180619,000000,4.92,5.4,4.52,4.68,110043.5,0
+IZEA.US,D,20180620,000000,4.6,4.6412,4.36,4.5164,26482,0
+IZEA.US,D,20180621,000000,4.76,4.76,4.4,4.48,12440.5,0
+IZEA.US,D,20180622,000000,4.6,4.6,4.4,4.5176,10770,0
+IZEA.US,D,20180625,000000,4.44,4.4628,4.08,4.36,27148.5,0
+IZEA.US,D,20180626,000000,4.4,4.6,4.2,4.28,28676.5,0
+IZEA.US,D,20180627,000000,4.36,4.36,4.0908,4.2,13051.25,0
+IZEA.US,D,20180628,000000,4,4,3.52,3.6804,75703,0
+IZEA.US,D,20180629,000000,3.92,3.92,3.682,3.8,13234.25,0
+IZEA.US,D,20180702,000000,3.8,3.8396,3.4,3.68,56252.5,0
+IZEA.US,D,20180703,000000,3.68,3.88,3.52,3.52,39402,0
+IZEA.US,D,20180705,000000,3.5664,3.622,3.2004,3.328,64278.5,0
+IZEA.US,D,20180706,000000,3.538,4.72,3.3208,4.0824,448238.5,0
+IZEA.US,D,20180709,000000,4.64,4.64,3.6,3.76,199470.5,0
+IZEA.US,D,20180710,000000,3.756,3.92,3.6,3.64,84988.25,0
+IZEA.US,D,20180711,000000,3.752,3.76,3.6,3.74196,47134.25,0
+IZEA.US,D,20180712,000000,6.32,10.64,6.08,10.24,13595813.75,0
+IZEA.US,D,20180713,000000,8.64,9.36,7.4,7.56,3291675.5,0
+IZEA.US,D,20180716,000000,7.68,7.68,6.32,6.72,535749.25,0
+IZEA.US,D,20180717,000000,6.64,7.56,6.2,7,567432.75,0
+IZEA.US,D,20180718,000000,6.92,7.56,6.6,6.64,325353.75,0
+IZEA.US,D,20180719,000000,6.72,6.8,6.44,6.52,121498.5,0
+IZEA.US,D,20180720,000000,6.76,6.8,6.2,6.36,117810,0
+IZEA.US,D,20180723,000000,6.92,6.92,6.4,6.68,150501,0
+IZEA.US,D,20180724,000000,6.88,6.96,6.44,6.4796,84925.25,0
+IZEA.US,D,20180725,000000,6.6,6.6,6.2004,6.4,69323.5,0
+IZEA.US,D,20180726,000000,6.32,6.4,6.08,6.12,55682.75,0
+IZEA.US,D,20180727,000000,7.12,7.12,5.8,6.2,221449.25,0
+IZEA.US,D,20180730,000000,5.92,6.08,5.48,5.56,93221.5,0
+IZEA.US,D,20180731,000000,5.64,5.68,5.36,5.64,43199.5,0
+IZEA.US,D,20180801,000000,5.8,5.8,5.6128,5.6904,15797.25,0
+IZEA.US,D,20180802,000000,5.68,5.68,5.084,5.356,55624.75,0
+IZEA.US,D,20180803,000000,5.24,5.4,5.08,5.32,41250.75,0
+IZEA.US,D,20180806,000000,5.12,5.28,4.4,4.4,118475.5,0
+IZEA.US,D,20180807,000000,4.52,4.6,4.08,4.4,70595,0
+IZEA.US,D,20180808,000000,4.2,4.3596,4.16,4.24,43203.25,0
+IZEA.US,D,20180809,000000,4.36,4.6,4.244,4.6,52817.25,0
+IZEA.US,D,20180810,000000,4.92,5.32,4.6,4.8,237662.25,0
+IZEA.US,D,20180813,000000,5,5.2,4.68,4.96,67065.25,0
+IZEA.US,D,20180814,000000,5.04,5.04,4.56,5,90962.75,0
+IZEA.US,D,20180815,000000,4.28,4.72,4.16,4.32,122691.5,0
+IZEA.US,D,20180816,000000,4.32,4.52,4.32,4.4,42320.75,0
+IZEA.US,D,20180817,000000,6.64,6.8,5.44,5.84,3112537.75,0
+IZEA.US,D,20180820,000000,5.8,6.28,5.36,5.72,483899.75,0
+IZEA.US,D,20180821,000000,6,6.024,5.32,5.6,165557,0
+IZEA.US,D,20180822,000000,5.64,5.64,5.32,5.48,83861.75,0
+IZEA.US,D,20180823,000000,5.52,6.2,5.4,6.12,69190.25,0
+IZEA.US,D,20180824,000000,6.2,6.32,5.8,5.88,138842.5,0
+IZEA.US,D,20180827,000000,5.92,5.92,5.44,5.76,106044.25,0
+IZEA.US,D,20180828,000000,5.72,5.72,5.52,5.56,52478.25,0
+IZEA.US,D,20180829,000000,6.2,6.4,5.84,6,250560.5,0
+IZEA.US,D,20180830,000000,6.2,6.92,6,6.8,243030.75,0
+IZEA.US,D,20180831,000000,7.16,7.4,6.76,6.92,390267.25,0
+IZEA.US,D,20180904,000000,6.8,6.88,6.4,6.52,106580.25,0
+IZEA.US,D,20180905,000000,6.48,6.56,6.2,6.4,66367.5,0
+IZEA.US,D,20180906,000000,6.4,6.64,6.28,6.4128,60814.75,0
+IZEA.US,D,20180907,000000,6.36,6.636,6.24,6.36,41449.75,0
+IZEA.US,D,20180910,000000,6.48,6.52,6,6.04,253667,0
+IZEA.US,D,20180911,000000,8.6,9,7.32,7.52,2275991.5,0
+IZEA.US,D,20180912,000000,7.4,8.04,7.04,7.68,338580.25,0
+IZEA.US,D,20180913,000000,7.68,7.8,7,7.04,159524.25,0
+IZEA.US,D,20180914,000000,7.04,7.68,7.04,7.24,132887,0
+IZEA.US,D,20180917,000000,7.12,7.4,7.04,7.12,55685.75,0
+IZEA.US,D,20180918,000000,7.12,7.28,6.8,6.84,109838.25,0
+IZEA.US,D,20180919,000000,6.68,6.88,6.48,6.48,158253.25,0
+IZEA.US,D,20180920,000000,6.52,6.8,6.48,6.72,103937.75,0
+IZEA.US,D,20180921,000000,6.64,6.88,6.48,6.76,131223,0
+IZEA.US,D,20180924,000000,6.8,6.88,6.24,6.28,122810.25,0
+IZEA.US,D,20180925,000000,6.52,6.64,6.24,6.6,121090.5,0
+IZEA.US,D,20180926,000000,6.56,6.6,6.28,6.52,58083.25,0
+IZEA.US,D,20180927,000000,6.36,6.68,6.36,6.4,63923,0
+IZEA.US,D,20180928,000000,6.4,6.638,6.36,6.36,53816.5,0
+IZEA.US,D,20181001,000000,6.32,6.52,6.28,6.28,31178.25,0
+IZEA.US,D,20181002,000000,6.28,6.408,6,6.08,60985.75,0
+IZEA.US,D,20181003,000000,6.08,6.24,5.8,6.2,33309.25,0
+IZEA.US,D,20181004,000000,9.16,12,7.2,7.44,6729799,0
+IZEA.US,D,20181005,000000,6.96,7.0796,6.4,6.6,348645.25,0
+IZEA.US,D,20181008,000000,6.6,6.84,6.4,6.76,131420,0
+IZEA.US,D,20181009,000000,6.68,6.7596,6.32,6.56,64135.25,0
+IZEA.US,D,20181010,000000,6.48,6.6304,6.2,6.32,98206.5,0
+IZEA.US,D,20181011,000000,6.24,6.5592,6.2,6.24,97241,0
+IZEA.US,D,20181012,000000,6.4,6.56,6.28,6.56,62436.75,0
+IZEA.US,D,20181015,000000,6.48,6.64,6.4,6.4,57699,0
+IZEA.US,D,20181016,000000,6.44,7.2,6.4,6.6,214938.5,0
+IZEA.US,D,20181017,000000,6.88,6.88,6.52,6.76,53129,0
+IZEA.US,D,20181018,000000,6.68,6.85,6.48,6.8,65947.5,0
+IZEA.US,D,20181019,000000,6.8,6.8,6.4,6.48,74258.5,0
+IZEA.US,D,20181022,000000,6.64,6.8,6.32,6.68,106361.25,0
+IZEA.US,D,20181023,000000,6.36,6.596,6.32,6.48,51284.25,0
+IZEA.US,D,20181024,000000,6.4,6.468,6,6.0672,70851,0
+IZEA.US,D,20181025,000000,6.12,6.44,6.08,6.24,72138.25,0
+IZEA.US,D,20181026,000000,6.28,6.28,6.08,6.24,51469.25,0
+IZEA.US,D,20181029,000000,6.32,7.08,6.08,6.24,124797.25,0
+IZEA.US,D,20181030,000000,6.36,6.6,6.16,6.4,46199.75,0
+IZEA.US,D,20181031,000000,6.48,6.52,6.24,6.32,21128.75,0
+IZEA.US,D,20181101,000000,6.4,6.76,6.4,6.76,52059.5,0
+IZEA.US,D,20181102,000000,6.72,6.92,6.52,6.92,58274.25,0
+IZEA.US,D,20181105,000000,6.84,6.88,6.68,6.76,34382,0
+IZEA.US,D,20181106,000000,6.76,6.76,6.24,6.56,67957.75,0
+IZEA.US,D,20181107,000000,6.6,6.794,6.4,6.6404,25820,0
+IZEA.US,D,20181108,000000,6.72,6.77,6.48,6.64,29748.75,0
+IZEA.US,D,20181109,000000,6.64,6.76,6.5332,6.72,15261.25,0
+IZEA.US,D,20181112,000000,6.68,7,6.44,6.48,58565.25,0
+IZEA.US,D,20181113,000000,6.48,6.8,6.48,6.56,35593,0
+IZEA.US,D,20181114,000000,6.88,7.32,6.52,7.32,163080.75,0
+IZEA.US,D,20181115,000000,6.12,6.1996,5.4,6.08,185046.5,0
+IZEA.US,D,20181116,000000,6,6.12,5.8,5.84,38713.5,0
+IZEA.US,D,20181119,000000,5.8,5.9196,5.56,5.84,39045,0
+IZEA.US,D,20181120,000000,5.6,6.2,5.44,6,45460,0
+IZEA.US,D,20181121,000000,5.92,6,5.722,5.92,19790.25,0
+IZEA.US,D,20181123,000000,5.84,5.916,5.72,5.852,7260.25,0
+IZEA.US,D,20181126,000000,5.76,5.84,5.72,5.72,19860,0
+IZEA.US,D,20181127,000000,5.68,5.7716,5.56,5.6,22155,0
+IZEA.US,D,20181128,000000,5.68,5.68,5.12,5.64,50010.75,0
+IZEA.US,D,20181129,000000,5.6528,5.6528,5.24,5.4,27622,0
+IZEA.US,D,20181130,000000,5.44,5.56,5.28,5.32,29163.5,0
+IZEA.US,D,20181203,000000,5.32,5.56,5.28,5.52,25767.75,0
+IZEA.US,D,20181204,000000,5.44,5.7316,5.44,5.52,16814.5,0
+IZEA.US,D,20181206,000000,5.36,5.574,5.2,5.4,29052.5,0
+IZEA.US,D,20181207,000000,5.3208,5.48,4.96,5.12,23840.25,0
+IZEA.US,D,20181210,000000,5.16,5.294,4.88,5.12,10107.75,0
+IZEA.US,D,20181211,000000,5.04,5.32,4.84,5,13642.5,0
+IZEA.US,D,20181212,000000,5,5.2772,4.72,5.04,27372.75,0
+IZEA.US,D,20181213,000000,5,5.0396,4.8,4.88,19442.25,0
+IZEA.US,D,20181214,000000,5.076,5.076,4.804,4.902,6700.75,0
+IZEA.US,D,20181217,000000,4.88,5.0156,4.32,4.5352,57364,0
+IZEA.US,D,20181218,000000,4.6,4.7368,4,4.458,34154.75,0
+IZEA.US,D,20181219,000000,4.4,4.4,4.08,4.16,22080.5,0
+IZEA.US,D,20181220,000000,4.1524,4.2,3.8404,4.16,49052,0
+IZEA.US,D,20181221,000000,4.24,4.5596,4,4.08,26383.25,0
+IZEA.US,D,20181224,000000,4.08,4.2996,3.88,4,18894.5,0
+IZEA.US,D,20181226,000000,4.094,4.3796,3.532,3.5528,45484,0
+IZEA.US,D,20181227,000000,3.56,3.6,3.2096,3.28,78297.75,0
+IZEA.US,D,20181228,000000,3.312,3.7996,3.28,3.56,46787.75,0
+IZEA.US,D,20181231,000000,3.56,4.312,3.56,3.92,64612,0
+IZEA.US,D,20190102,000000,3.96,4.16,3.96,4.0604,68762.75,0
+IZEA.US,D,20190103,000000,5.16,5.4,4.56,4.72,312586.75,0
+IZEA.US,D,20190104,000000,4.72,5.16,4.56,5.16,71711.25,0
+IZEA.US,D,20190107,000000,5.68,6.8,5.44,5.48,637996.25,0
+IZEA.US,D,20190108,000000,5.44,6.36,4.8404,5.92,382671.75,0
+IZEA.US,D,20190109,000000,5.96,6.2,5.24,5.68,109784,0
+IZEA.US,D,20190110,000000,5.64,5.8796,5.32,5.68,52565,0
+IZEA.US,D,20190111,000000,5.6,5.76,5.16,5.44,47121.75,0
+IZEA.US,D,20190114,000000,5.44,5.6,5.2,5.48,39677.75,0
+IZEA.US,D,20190115,000000,5.48,5.6128,5.28,5.52,23429.75,0
+IZEA.US,D,20190116,000000,5.56,5.6136,5.4,5.4,18192.5,0
+IZEA.US,D,20190117,000000,5.4928,5.88,5.4,5.72,50849.25,0
+IZEA.US,D,20190118,000000,5.92,6.6,5.64,6.44,309307,0
+IZEA.US,D,20190122,000000,6.56,6.9992,6.48,6.56,133183,0
+IZEA.US,D,20190123,000000,6.72,6.72,6.2,6.52,23248.5,0
+IZEA.US,D,20190124,000000,6.44,6.4796,6.32,6.4304,12018.75,0
+IZEA.US,D,20190125,000000,6.44,6.8,6.3612,6.52,34894.25,0
+IZEA.US,D,20190128,000000,6.56,6.7596,6.4,6.56,16860.5,0
+IZEA.US,D,20190129,000000,6.504,6.5312,6.36,6.44,14688,0
+IZEA.US,D,20190130,000000,6.72,6.84,6.44,6.52,35279.75,0
+IZEA.US,D,20190131,000000,6.64,6.86,6.48,6.76,37704,0
+IZEA.US,D,20190201,000000,6.8164,6.88,6.56,6.76,14866.75,0
+IZEA.US,D,20190204,000000,6.76,6.8,6.48,6.52,14813.25,0
+IZEA.US,D,20190205,000000,6.6,6.7996,6.48,6.48,9807,0
+IZEA.US,D,20190206,000000,6.52,6.8,6.36,6.8,16645.75,0
+IZEA.US,D,20190207,000000,6.8,6.8,6.52,6.5696,10817.75,0
+IZEA.US,D,20190208,000000,6.4,6.72,6.4,6.52,10515,0
+IZEA.US,D,20190211,000000,6.48,6.6,6.44,6.48,7152.25,0
+IZEA.US,D,20190212,000000,6.6,6.72,6.16,6.68,13111.75,0
+IZEA.US,D,20190213,000000,6.48,6.68,6.48,6.56,9989.25,0
+IZEA.US,D,20190214,000000,6.52,6.64,6.4,6.48,15817.75,0
+IZEA.US,D,20190215,000000,6.44,6.6,6.4,6.4,7975,0
+IZEA.US,D,20190219,000000,6.72,6.72,6.4,6.56,14107,0
+IZEA.US,D,20190220,000000,6.44,6.5468,6.32,6.32,9669.25,0
+IZEA.US,D,20190221,000000,6.4,6.48,6.32,6.4,8839.5,0
+IZEA.US,D,20190222,000000,6.44,6.6,6.32,6.5196,13782,0
+IZEA.US,D,20190225,000000,6.52,7,6.4,6.5912,82560.75,0
+IZEA.US,D,20190226,000000,6.72,6.88,6.56,6.56,28349,0
+IZEA.US,D,20190227,000000,6.52,6.72,5.92,6.0896,49988.25,0
+IZEA.US,D,20190228,000000,6.2,6.2796,6.12,6.12,24307.25,0
+IZEA.US,D,20190301,000000,6.12,6.2,5.826,6.08,24299.75,0
+IZEA.US,D,20190304,000000,6.08,6.2,5.92,5.96,17149.75,0
+IZEA.US,D,20190305,000000,6,6.12,5.24,5.68,35817.75,0
+IZEA.US,D,20190306,000000,5.76,5.76,5.48,5.52,20346,0
+IZEA.US,D,20190307,000000,5.44,5.7,5.28,5.36,23724.5,0
+IZEA.US,D,20190308,000000,5.48,5.6,5.32,5.6,10046.25,0
+IZEA.US,D,20190311,000000,5.62,6.04,5.4,5.56,68989.5,0
+IZEA.US,D,20190312,000000,5.6,5.72,5.44,5.52,16845.5,0
+IZEA.US,D,20190313,000000,5.6,5.6,5.44,5.54,12200,0
+IZEA.US,D,20190314,000000,5.64,5.72,5.48,5.58,24303,0
+IZEA.US,D,20190315,000000,5.6,5.6,5.44,5.56,9157.5,0
+IZEA.US,D,20190318,000000,5.6,5.6,5.2,5.56,34521,0
+IZEA.US,D,20190319,000000,5.52,5.72,5.52,5.56,16139,0
+IZEA.US,D,20190320,000000,5.56,5.8,5.56,5.6,38099,0
+IZEA.US,D,20190321,000000,5.6,5.68,5.52,5.56,11624.75,0
+IZEA.US,D,20190322,000000,5.58,5.6,5.52,5.5508,3657.75,0
+IZEA.US,D,20190325,000000,5.52,5.56,5.28,5.52,4294,0
+IZEA.US,D,20190326,000000,5.56,5.6124,5.4,5.56,28495.5,0
+IZEA.US,D,20190327,000000,6,6,5.28,5.6,76032.25,0
+IZEA.US,D,20190328,000000,5.6,5.776,5.2,5.36,51089.25,0
+IZEA.US,D,20190329,000000,5,5.28,4.2,4.6,132127,0
+IZEA.US,D,20190401,000000,5,5,4.482,4.76,22308.5,0
+IZEA.US,D,20190402,000000,4.8,4.862,4.5832,4.8,26286.25,0
+IZEA.US,D,20190403,000000,4.4,4.88,4.2792,4.56,68766,0
+IZEA.US,D,20190404,000000,4.6,4.7196,4.4,4.52,12182.25,0
+IZEA.US,D,20190405,000000,4.4384,4.4796,4.24,4.32,25166,0
+IZEA.US,D,20190408,000000,4.32,4.48,4.1596,4.28,27899.75,0
+IZEA.US,D,20190409,000000,4.28,4.32,4.04,4.08,60228.75,0
+IZEA.US,D,20190410,000000,4.48,5.08,4.32,4.4,369440.25,0
+IZEA.US,D,20190411,000000,4.32,4.5692,4.08,4.44,110645,0
+IZEA.US,D,20190412,000000,4.52,4.52,4.12,4.2,79097,0
+IZEA.US,D,20190415,000000,4.16,4.3596,4.16,4.2,28886.5,0
+IZEA.US,D,20190416,000000,4.32,4.32,4.12,4.12,32560,0
+IZEA.US,D,20190417,000000,4.12,4.222,4,4.16,13214.25,0
+IZEA.US,D,20190418,000000,4.16,4.32,4.04,4.14,20173.75,0
+IZEA.US,D,20190422,000000,4.16,4.32,4.0404,4.2,26949.75,0
+IZEA.US,D,20190423,000000,4.2,4.8,4.04,4.24,317131,0
+IZEA.US,D,20190424,000000,4.2,4.24,4.08,4.16,65994.25,0
+IZEA.US,D,20190425,000000,4.12,4.236,4.12,4.12,21113.5,0
+IZEA.US,D,20190426,000000,4.12,4.2,4.12,4.2,15097.25,0
+IZEA.US,D,20190429,000000,4.12,4.194,4.06,4.12,19728.25,0
+IZEA.US,D,20190430,000000,4.24,4.28,4.08,4.08,42725.75,0
+IZEA.US,D,20190501,000000,4.12,4.12,3.644,3.76,142304.5,0
+IZEA.US,D,20190502,000000,3.6844,3.8004,3.5764,3.6004,85595,0
+IZEA.US,D,20190503,000000,3.548,3.6,3.28,3.52,178016.5,0
+IZEA.US,D,20190506,000000,3.48,3.68,3.42,3.6004,31134.5,0
+IZEA.US,D,20190507,000000,3.5436,3.676,3.44,3.52,135813,0
+IZEA.US,D,20190508,000000,2.8396,2.84,2.52,2.6,713264.25,0
+IZEA.US,D,20190509,000000,2.6604,2.72,2.2,2.36,278540,0
+IZEA.US,D,20190510,000000,2.48,2.5876,2.4,2.578,142641,0
+IZEA.US,D,20190513,000000,2.64,2.68,2.48,2.64,172279.5,0
+IZEA.US,D,20190514,000000,2.48,2.92,2.48,2.5944,313408,0
+IZEA.US,D,20190515,000000,2.6,2.72,2.4028,2.4992,119583,0
+IZEA.US,D,20190516,000000,2.52,2.53228,2.4,2.452,116013.25,0
+IZEA.US,D,20190517,000000,2.504,2.56,2.3328,2.3328,66640.5,0
+IZEA.US,D,20190520,000000,2.4,2.48,2.2024,2.48,67581.75,0
+IZEA.US,D,20190521,000000,2.48,2.48,2.32,2.3756,35549.25,0
+IZEA.US,D,20190522,000000,2.4072,2.4072,2.2404,2.3996,21963.75,0
+IZEA.US,D,20190523,000000,2.4,2.4,2.28,2.3076,21438.5,0
+IZEA.US,D,20190524,000000,2.38,2.4596,2.2804,2.4592,14220.75,0
+IZEA.US,D,20190528,000000,2.42,2.48,2.32,2.3696,39091.5,0
+IZEA.US,D,20190529,000000,2.4064,2.48,2.3604,2.3952,20955.25,0
+IZEA.US,D,20190530,000000,2.3752,2.4,2.2804,2.3292,55204.25,0
+IZEA.US,D,20190531,000000,2.2804,2.3948,2.24,2.2412,17355.75,0
+IZEA.US,D,20190603,000000,2.28,2.3932,2.1652,2.1756,23886.25,0
+IZEA.US,D,20190604,000000,2.1756,2.24148,2.1756,2.208,20772.25,0
+IZEA.US,D,20190605,000000,2.24,2.2932,2.16,2.26,22987.75,0
+IZEA.US,D,20190606,000000,2.32,2.32,2.2004,2.2428,15827,0
+IZEA.US,D,20190607,000000,2.24,2.556,2.24,2.46,84932,0
+IZEA.US,D,20190610,000000,2.5084,2.632,2.2824,2.3488,127675,0
+IZEA.US,D,20190611,000000,2.44,2.68,2.24,2.5166,480483,0
+IZEA.US,D,20190612,000000,2.5996,2.5996,2.2008,2.24,112977.25,0
+IZEA.US,D,20190613,000000,2.2596,2.3096,2.04,2.0584,99980,0
+IZEA.US,D,20190614,000000,2.0408,2.0408,1.92,1.9276,108740.5,0
+IZEA.US,D,20190617,000000,2,2.12416,1.9276,1.964,61021.75,0
+IZEA.US,D,20190618,000000,1.96,2.16,1.96,2.0828,87538.25,0
+IZEA.US,D,20190619,000000,2.08,2.1808,2.0084,2.0728,58311.25,0
+IZEA.US,D,20190620,000000,2.1396,2.192,1.96,1.98,82529.75,0
+IZEA.US,D,20190621,000000,2.08,2.36,1.96,2.1172,267437.75,0
+IZEA.US,D,20190624,000000,2.08,2.28,2.08,2.1276,86669.25,0
+IZEA.US,D,20190625,000000,2.188,2.283,2.122,2.2,100326,0
+IZEA.US,D,20190626,000000,2.2424,2.508,2.2,2.28,146543.25,0
+IZEA.US,D,20190627,000000,2.04,2.16,2,2.0804,116236.25,0
+IZEA.US,D,20190628,000000,2.16,2.16,1.96,2.05,51966.5,0
+IZEA.US,D,20190701,000000,2.1132,2.1132,2.05,2.05,113517.75,0
+IZEA.US,D,20190702,000000,2.364,2.5196,2.08,2.1568,458207.75,0
+IZEA.US,D,20190703,000000,2.2,2.21912,2.08,2.098,80524.25,0
+IZEA.US,D,20190705,000000,2.1,2.16,2,2.102,97376.75,0
+IZEA.US,D,20190708,000000,2.102,2.16,2,2.08,50626.25,0
+IZEA.US,D,20190709,000000,2.08,2.16,2.004,2.0416,180516.75,0
+IZEA.US,D,20190710,000000,2.08,2.1596,2,2.0532,65757.75,0
+IZEA.US,D,20190711,000000,2.04,2.156,2.04,2.08,54436.25,0
+IZEA.US,D,20190712,000000,2.0804,2.16,2.06,2.08,32676.25,0
+IZEA.US,D,20190715,000000,2.08,2.0848,2.0364,2.0396,51138.25,0
+IZEA.US,D,20190716,000000,2.02,2.158,2.0104,2.0768,221550,0
+IZEA.US,D,20190717,000000,2.08,2.108,2.0156,2.0216,120100.5,0
+IZEA.US,D,20190718,000000,2.04,2.0552,1.8412,1.8512,169311,0
+IZEA.US,D,20190719,000000,1.88,1.88,1.6596,1.7496,96588.25,0
+IZEA.US,D,20190722,000000,1.78,1.8,1.7,1.736,110064.25,0
+IZEA.US,D,20190723,000000,1.6996,1.796,1.528,1.6996,140800.5,0
+IZEA.US,D,20190724,000000,1.7088,1.7424,1.528,1.6736,65468.75,0
+IZEA.US,D,20190725,000000,1.6948,1.6948,1.6128,1.6128,68368,0
+IZEA.US,D,20190726,000000,1.64,1.68,1.5644,1.5908,82740,0
+IZEA.US,D,20190729,000000,1.622,1.622,1.5012,1.5108,111723.25,0
+IZEA.US,D,20190730,000000,1.68,1.8,1.6,1.7167,197400,0
+IZEA.US,D,20190731,000000,1.68,1.7164,1.6084,1.6176,105145.75,0
+IZEA.US,D,20190801,000000,2.04,2.6372,1.808,1.8488,4416145,0
+IZEA.US,D,20190802,000000,1.804,2.16,1.8,1.9756,430053.25,0
+IZEA.US,D,20190805,000000,1.8148,1.956,1.8,1.84,175202.25,0
+IZEA.US,D,20190806,000000,1.8,1.956,1.8,1.9,113385.25,0
+IZEA.US,D,20190807,000000,1.9168,1.9268,1.64,1.8404,117848,0
+IZEA.US,D,20190808,000000,1.78,1.9044,1.7604,1.904,52082.75,0
+IZEA.US,D,20190809,000000,1.876,1.9992,1.8464,1.954,82753.25,0
+IZEA.US,D,20190812,000000,2.014,2.196,1.96,2.08,152075.5,0
+IZEA.US,D,20190813,000000,2.1544,2.2796,2.08,2.2468,261696.5,0
+IZEA.US,D,20190814,000000,1.88,1.92,1.6,1.68,354580.25,0
+IZEA.US,D,20190815,000000,1.604,1.752,1.5,1.538,154030.25,0
+IZEA.US,D,20190816,000000,1.88,2.16,1.6048,1.67,1274342,0
+IZEA.US,D,20190819,000000,1.6452,1.72,1.62,1.6352,120279,0
+IZEA.US,D,20190820,000000,1.66,1.66,1.54,1.592,146054,0
+IZEA.US,D,20190821,000000,1.6,1.6,1.512,1.5532,176943,0
+IZEA.US,D,20190822,000000,1.5424,1.5916,1.5,1.5224,176346.5,0
+IZEA.US,D,20190823,000000,1.5364,1.5364,1.3324,1.36,190697.25,0
+IZEA.US,D,20190826,000000,1.38,1.4356,1.2652,1.356,240636.75,0
+IZEA.US,D,20190827,000000,1.3428,1.356,1.2,1.2236,394244.5,0
+IZEA.US,D,20190828,000000,1.2116,1.3116,1.1212,1.2708,338048.75,0
+IZEA.US,D,20190829,000000,1.24,1.32,1.2116,1.282,277039,0
+IZEA.US,D,20190830,000000,1.3176,1.3176,1.16,1.2552,212388.25,0
+IZEA.US,D,20190903,000000,1.248,1.28,1.2,1.24265,53012.25,0
+IZEA.US,D,20190904,000000,1.2376,1.4,1.204,1.3562,311224.25,0
+IZEA.US,D,20190905,000000,1.36,1.3996,1.2772,1.32,95587.5,0
+IZEA.US,D,20190906,000000,1.32,1.3596,1.2404,1.2944,41159,0
+IZEA.US,D,20190909,000000,1.262,1.376,1.2404,1.2564,41940.25,0
+IZEA.US,D,20190910,000000,1.2912,1.328,1.2604,1.28,61014.25,0
+IZEA.US,D,20190911,000000,1.288,1.3196,1.2628,1.2996,40573.75,0
+IZEA.US,D,20190912,000000,1.2848,1.3992,1.2848,1.322,192956.25,0
+IZEA.US,D,20190913,000000,1.32,1.392,1.3004,1.344,51718,0
+IZEA.US,D,20190916,000000,1.3916,1.4,1.32228,1.3684,23245,0
+IZEA.US,D,20190917,000000,1.3684,1.3684,1.3024,1.3284,53544.5,0
+IZEA.US,D,20190918,000000,1.3684,1.44,1.2852,1.3048,146118,0
+IZEA.US,D,20190919,000000,1.3092,1.338,1.1644,1.2048,125407.75,0
+IZEA.US,D,20190920,000000,1.2256,1.236,1.11,1.176,265146.25,0
+IZEA.US,D,20190923,000000,1.132,1.1756,1.102,1.1196,80217.25,0
+IZEA.US,D,20190924,000000,1.124,1.124,1.024,1.0472,98438.75,0
+IZEA.US,D,20190925,000000,1.16,1.16,1.052,1.082,48894,0
+IZEA.US,D,20190926,000000,1.112,1.134,1.04,1.0744,42108.5,0
+IZEA.US,D,20190927,000000,1.052,1.08,1,1.03,75046.25,0
+IZEA.US,D,20190930,000000,1.0452,1.052,0.96,1.0316,33280.75,0
+IZEA.US,D,20191001,000000,1.0004,1.1596,1,1.0952,84327.25,0
+IZEA.US,D,20191002,000000,1.04,1.12,1.004,1.042,31045.75,0
+IZEA.US,D,20191003,000000,1.0004,1.1044,1.0004,1.0768,25968.75,0
+IZEA.US,D,20191004,000000,1.004,1.2396,1.004,1.2,219157,0
+IZEA.US,D,20191007,000000,1.2,1.3,1.12,1.21,208985.75,0
+IZEA.US,D,20191008,000000,1.2296,1.24,1.12,1.2,66196.5,0
+IZEA.US,D,20191009,000000,1.24,1.24,1.15982,1.2324,47325,0
+IZEA.US,D,20191010,000000,1.2332,1.2332,1.146,1.1828,47843,0
+IZEA.US,D,20191011,000000,1.12,1.1692,1,1.036,136294.5,0
+IZEA.US,D,20191014,000000,1.0876,1.1196,1.032,1.084,57162.5,0
+IZEA.US,D,20191015,000000,1.096,1.15706,1.06,1.12,57074,0
+IZEA.US,D,20191016,000000,1.2,1.2,1.08,1.1108,18426.75,0
+IZEA.US,D,20191017,000000,1.0804,1.12,1.0804,1.084,16548.5,0
+IZEA.US,D,20191018,000000,1.124,1.1296,1.084,1.1,13893.25,0
+IZEA.US,D,20191021,000000,1.1548,1.1548,1.04,1.08,31956.5,0
+IZEA.US,D,20191022,000000,1.1032,1.1032,1.04177,1.0816,26597.25,0
+IZEA.US,D,20191023,000000,1.1368,1.16,1.08,1.1444,44318.25,0
+IZEA.US,D,20191024,000000,1.2,1.2,1.12,1.154,24967.5,0
+IZEA.US,D,20191025,000000,1.16,1.16,1.1,1.1,22189.75,0
+IZEA.US,D,20191028,000000,1.18,1.2,1.08,1.16,36338.5,0
+IZEA.US,D,20191029,000000,1.2,1.2,1.1148,1.1204,57131,0
+IZEA.US,D,20191030,000000,1.08,1.1752,1.08,1.12,30134.25,0
+IZEA.US,D,20191031,000000,1.12,1.148,1.0844,1.12,11769.5,0
+IZEA.US,D,20191101,000000,1.1416,1.24,1.12,1.1804,28430.25,0
+IZEA.US,D,20191104,000000,1.28,1.28,1.12,1.2,163430.75,0
+IZEA.US,D,20191105,000000,1.2,1.24,1.128,1.2316,32501.25,0
+IZEA.US,D,20191106,000000,1.2284,1.26,1.1608,1.2116,70732,0
+IZEA.US,D,20191107,000000,1.2004,1.272,1.2,1.208,27394.5,0
+IZEA.US,D,20191108,000000,1.208,1.26,1.1736,1.2008,42147.25,0
+IZEA.US,D,20191111,000000,1.2008,1.244,1.128,1.2,27401.75,0
+IZEA.US,D,20191112,000000,1.16,1.1996,1.08,1.1204,45344,0
+IZEA.US,D,20191113,000000,1.1344,1.1596,1.08,1.138,19655.5,0
+IZEA.US,D,20191114,000000,1.2,1.2,1.04,1.04646,51511,0
+IZEA.US,D,20191115,000000,1.04,1.2,1.04,1.04,25253.75,0
+IZEA.US,D,20191118,000000,1.06,1.1356,1,1.04,19675.25,0
+IZEA.US,D,20191119,000000,1.04,1.06,1.0004,1.0408,22394,0
+IZEA.US,D,20191120,000000,1.04,1.04,0.96,0.972,32010.25,0
+IZEA.US,D,20191121,000000,0.96,1.04,0.96,1.0044,32925.75,0
+IZEA.US,D,20191122,000000,1.0076,1.0156,0.96,1.0104,30599.5,0
+IZEA.US,D,20191125,000000,0.9876,1,0.96,0.9824,20270.25,0
+IZEA.US,D,20191126,000000,1,1,0.92,0.9868,39444.5,0
+IZEA.US,D,20191127,000000,0.9868,0.9868,0.8896,0.959612,40203.5,0
+IZEA.US,D,20191129,000000,0.944,1.0596,0.9296,1.02,95914.25,0
+IZEA.US,D,20191202,000000,0.96,1.032,0.96,0.98,35454.25,0
+IZEA.US,D,20191203,000000,1,1,0.92,0.972,37162,0
+IZEA.US,D,20191204,000000,0.9912,1.0216,0.9248,0.968,119096.25,0
+IZEA.US,D,20191205,000000,0.968,1.02,0.9552,0.9724,23580,0
+IZEA.US,D,20191206,000000,1,1.1192,0.9764,1,109052,0
+IZEA.US,D,20191209,000000,1.008,1.01823,0.8896,0.9804,108247.5,0
+IZEA.US,D,20191210,000000,0.9896,0.9896,0.84,0.944,62568.25,0
+IZEA.US,D,20191211,000000,0.92,0.9596,0.8444,0.92,71523.25,0
+IZEA.US,D,20191212,000000,0.9192,0.9196,0.8604,0.8856,27318.25,0
+IZEA.US,D,20191213,000000,0.9584,0.9584,0.844,0.86,27362.75,0
+IZEA.US,D,20191216,000000,0.92,0.92,0.82,0.912,57064,0
+IZEA.US,D,20191217,000000,0.8944,0.8944,0.8524,0.8884,43934,0
+IZEA.US,D,20191218,000000,0.912,0.96,0.86,0.96,139011.5,0
+IZEA.US,D,20191219,000000,0.9576,0.9576,0.8804,0.9232,52261.25,0
+IZEA.US,D,20191220,000000,0.9396,0.96,0.8808,0.96,33482,0
+IZEA.US,D,20191223,000000,0.9584,0.9584,0.9,0.92,25341.25,0
+IZEA.US,D,20191224,000000,0.88,0.92,0.88,0.908,16446.75,0
+IZEA.US,D,20191226,000000,0.91,1,0.8808,0.96,161781.75,0
+IZEA.US,D,20191227,000000,0.998,1.032,0.9408,0.9604,98644.75,0
+IZEA.US,D,20191230,000000,1.02,1.02,0.88,0.88,118199.5,0
+IZEA.US,D,20191231,000000,0.9396,0.996,0.912,0.9464,119845.25,0
+IZEA.US,D,20200102,000000,0.9936,1.17996,0.9936,1.136,284099.25,0
+IZEA.US,D,20200103,000000,1.196,1.2,1.01,1.1172,176167.5,0
+IZEA.US,D,20200106,000000,1.16,1.356,1.1144,1.3152,214202,0
+IZEA.US,D,20200107,000000,1.38,1.38,1.142,1.1888,160471.5,0
+IZEA.US,D,20200108,000000,1.1204,1.196,1.12,1.1428,51808.5,0
+IZEA.US,D,20200109,000000,1.14,1.24,1.14,1.216,192323.75,0
+IZEA.US,D,20200110,000000,1.16,1.24,1.1,1.16,70849.5,0
+IZEA.US,D,20200113,000000,1.2,1.2,1.116,1.1776,53743.75,0
+IZEA.US,D,20200114,000000,1.16,1.16,1.14,1.1404,37899.5,0
+IZEA.US,D,20200115,000000,1.12,1.1592,1.102,1.1024,27778.25,0
+IZEA.US,D,20200116,000000,1.1024,1.3328,1.1,1.24,123209.25,0
+IZEA.US,D,20200117,000000,1.276,1.276,1.06,1.12,112775,0
+IZEA.US,D,20200121,000000,1.16,1.1996,1.1248,1.164,66178.5,0
+IZEA.US,D,20200122,000000,1.218,1.3596,1.12,1.2356,318005.25,0
+IZEA.US,D,20200123,000000,1.2296,1.44,1.2044,1.4264,243610.25,0
+IZEA.US,D,20200124,000000,1.47,1.47,1.284,1.3384,169021.25,0
+IZEA.US,D,20200127,000000,1.3096,1.3352,1.1272,1.2112,70922.25,0
+IZEA.US,D,20200128,000000,1.16,1.28,1.16,1.24,45630.75,0
+IZEA.US,D,20200129,000000,1.2628,1.3152,1.2148,1.2984,44287,0
+IZEA.US,D,20200130,000000,1.2984,1.36,1.2604,1.31,74488,0
+IZEA.US,D,20200131,000000,1.2004,1.31716,1.2,1.28,18719,0
+IZEA.US,D,20200203,000000,1.28,1.32,1.218,1.2292,32092.75,0
+IZEA.US,D,20200204,000000,1.2236,1.264,1.14,1.19,44888.75,0
+IZEA.US,D,20200205,000000,1.2,1.22,1.1764,1.2,22007,0
+IZEA.US,D,20200206,000000,1.22,1.22,1.1248,1.18,42042.5,0
+IZEA.US,D,20200207,000000,1.22,1.22,1.14,1.1596,66687.25,0
+IZEA.US,D,20200210,000000,1.1404,1.35893,1.1396,1.24,138285.5,0
+IZEA.US,D,20200211,000000,1.24,1.24,1.2,1.2004,19861.25,0
+IZEA.US,D,20200212,000000,1.2,1.236,1.1608,1.1924,56413.75,0
+IZEA.US,D,20200213,000000,1.16,1.25,1.16,1.17,73375,0
+IZEA.US,D,20200214,000000,1.2284,1.234,1.1796,1.1808,12475.75,0
+IZEA.US,D,20200218,000000,1.16,1.1996,1.16,1.1672,22737,0
+IZEA.US,D,20200219,000000,1.2296,1.2296,1.16,1.1796,70928.25,0
+IZEA.US,D,20200220,000000,1.16,1.1956,1.1556,1.18,20046,0
+IZEA.US,D,20200221,000000,1.18,1.1896,1.1244,1.1592,26796.25,0
+IZEA.US,D,20200224,000000,1.12,1.1596,1,1.1532,65096.75,0
+IZEA.US,D,20200225,000000,1.1576,1.1576,1.022,1.08,10326,0
+IZEA.US,D,20200226,000000,1.12,1.12,1.0328,1.06,14673.75,0
+IZEA.US,D,20200227,000000,1.032,1.0668,0.96,0.983864,90448.75,0
+IZEA.US,D,20200228,000000,0.9236,1.032,0.88,1.0191,79603.5,0
+IZEA.US,D,20200302,000000,1.036,1.036,0.9816,0.998,25792.25,0
+IZEA.US,D,20200303,000000,1.036,1.036,0.9644,1,20588,0
+IZEA.US,D,20200304,000000,1.02,1.0248,0.97932,1.006,78743,0
+IZEA.US,D,20200305,000000,1.02,1.202,0.9204,1.036,323996.75,0
+IZEA.US,D,20200306,000000,1.02,1.02,0.936,0.94,49075,0
+IZEA.US,D,20200309,000000,0.96,0.96,0.7604,0.815004,97953,0
+IZEA.US,D,20200310,000000,0.92,0.92,0.6844,0.7996,180958.5,0
+IZEA.US,D,20200311,000000,0.8032,0.828,0.72,0.7796,25642.25,0
+IZEA.US,D,20200312,000000,0.6,0.7,0.5996,0.6732,93700,0
+IZEA.US,D,20200313,000000,0.64,0.78,0.62,0.66,219555.25,0
+IZEA.US,D,20200316,000000,0.4004,0.628,0.28,0.536,118001.75,0
+IZEA.US,D,20200317,000000,0.556,0.6,0.52,0.56,22733.75,0
+IZEA.US,D,20200318,000000,0.604,0.604,0.52,0.5348,76762.5,0
+IZEA.US,D,20200319,000000,0.4852,0.72,0.48,0.6404,156809.5,0
+IZEA.US,D,20200320,000000,0.7184,0.7184,0.6,0.64,23101.75,0
+IZEA.US,D,20200323,000000,0.608,0.7,0.58,0.6036,18699,0
+IZEA.US,D,20200324,000000,0.6652,0.68,0.6336,0.672,20954.25,0
+IZEA.US,D,20200325,000000,0.72,0.8542,0.7144,0.7972,86656.5,0
+IZEA.US,D,20200326,000000,0.84,0.86,0.684,0.758,76311.5,0
+IZEA.US,D,20200327,000000,0.752,0.752,0.584,0.708,34437.5,0
+IZEA.US,D,20200330,000000,0.7404,0.7936,0.6524,0.752,240091.25,0
+IZEA.US,D,20200331,000000,1.18,1.52,0.7596,0.8,3398437.5,0
+IZEA.US,D,20200401,000000,0.798,0.864,0.64,0.6856,374099.5,0
+IZEA.US,D,20200402,000000,0.72,0.72,0.6444,0.6484,168482,0
+IZEA.US,D,20200403,000000,0.648,0.6752,0.5644,0.6188,153793.75,0
+IZEA.US,D,20200406,000000,0.6616,0.6696,0.52,0.6224,340768.25,0
+IZEA.US,D,20200407,000000,0.6,0.6576,0.58,0.6284,214770,0
+IZEA.US,D,20200408,000000,0.64,0.6568,0.6164,0.641796,118035,0
+IZEA.US,D,20200409,000000,0.64,0.7024,0.62,0.64,179330.5,0
+IZEA.US,D,20200413,000000,0.6424,0.66,0.624,0.644376,88371.25,0
+IZEA.US,D,20200414,000000,0.656,0.8632,0.6436,0.82,1339346.75,0
+IZEA.US,D,20200415,000000,0.724,0.7996,0.6844,0.7576,214247,0
+IZEA.US,D,20200416,000000,0.716,0.756,0.684,0.708,124483.25,0
+IZEA.US,D,20200417,000000,0.96,1.098,0.76,0.8352,4280584.25,0
+IZEA.US,D,20200420,000000,0.796,0.9452,0.7604,0.796,1701682.25,0
+IZEA.US,D,20200421,000000,0.7644,0.8192,0.7,0.7364,433547.5,0
+IZEA.US,D,20200422,000000,0.74,0.856,0.732,0.8196,544337.75,0
+IZEA.US,D,20200423,000000,0.872,0.88,0.7644,0.8,618025,0
+IZEA.US,D,20200424,000000,0.84,0.87,0.8,0.8156,399375,0
+IZEA.US,D,20200427,000000,0.8396,0.92,0.804,0.8716,994892.25,0
+IZEA.US,D,20200428,000000,0.888,0.896,0.8,0.849996,232973.25,0
+IZEA.US,D,20200429,000000,0.8436,0.916,0.84,0.884,476322.5,0
+IZEA.US,D,20200430,000000,0.9052,1.0796,0.881996,1,1573443.25,0
+IZEA.US,D,20200501,000000,0.9996,1,0.84,0.8764,379841.5,0
+IZEA.US,D,20200504,000000,1.24,1.929,1.16,1.5172,19827332.75,0
+IZEA.US,D,20200505,000000,1.35,1.4,1.2,1.356,2960161.75,0
+IZEA.US,D,20200506,000000,1.6992,3.3176,1.6,2.08,25365007,0
+IZEA.US,D,20200507,000000,2.1964,2.7196,2.08,2.24,4544319,0
+IZEA.US,D,20200508,000000,2,2.3148,1.8592,2.194,2800303.5,0
+IZEA.US,D,20200511,000000,2.08,2.2332,1.936,2.2,1186948.25,0
+IZEA.US,D,20200512,000000,2.16,2.198,2,2.0676,605868.25,0
+IZEA.US,D,20200513,000000,2.148,2.58,2.04,2.528,2987764.75,0
+IZEA.US,D,20200514,000000,2.96,3.796,2.6,2.8176,11762826.5,0
+IZEA.US,D,20200515,000000,2.2,2.66,2.052,2.5076,4166783.75,0
+IZEA.US,D,20200518,000000,2.76,2.96,2.36,2.3972,4425927.75,0
+IZEA.US,D,20200519,000000,2.508,2.52,2.24,2.28,1716828,0
+IZEA.US,D,20200520,000000,2.2,2.356,2.06,2.2396,1135955,0
+IZEA.US,D,20200521,000000,2.12,2.1556,2,2.08,801695.75,0
+IZEA.US,D,20200522,000000,2.04,2.2,1.88,2.1948,844150,0
+IZEA.US,D,20200526,000000,2.862,3.2596,2.5732,2.6364,12174435.5,0
+IZEA.US,D,20200527,000000,2.52,2.5552,2.24,2.466,1554805.5,0
+IZEA.US,D,20200528,000000,2.3068,2.79,2.2804,2.52,2324007,0
+IZEA.US,D,20200529,000000,2.536,2.54,2.36,2.4392,652242,0
+IZEA.US,D,20200601,000000,2.36,2.44,2.28,2.4336,623080,0
+IZEA.US,D,20200602,000000,2.4716,2.4716,2.28,2.3504,1242166.75,0
+IZEA.US,D,20200603,000000,2.34,2.3996,2.12,2.36,1144800.5,0
+IZEA.US,D,20200604,000000,2.4,2.6,2.3536,2.48,1376906.25,0
+IZEA.US,D,20200605,000000,2.44,2.568,2.36,2.3996,719867.75,0
+IZEA.US,D,20200608,000000,2.44,5.12,2.36,5.04,11473606,0
+IZEA.US,D,20200609,000000,9.28,10.36,7,8.32,33315060.75,0
+IZEA.US,D,20200610,000000,7.6,9,6.72,8.68,8149482,0
+IZEA.US,D,20200611,000000,9.76,12.52,8.68,11.28,22227776.25,0
+IZEA.US,D,20200612,000000,11.2,12,6.16,6.88,18549825.75,0
+IZEA.US,D,20200615,000000,6.2,7.68,6.08,7.48,5430974.5,0
+IZEA.US,D,20200616,000000,7.2,7.36,6.6,6.76,2600188,0
+IZEA.US,D,20200617,000000,6.24,6.48,5.6,6.32,1960565,0
+IZEA.US,D,20200618,000000,6.44,6.56,6,6.2,1373303.75,0
+IZEA.US,D,20200619,000000,5.6964,5.96,5,5.48,2976900,0
+IZEA.US,D,20200622,000000,5.08,5.36,4.72,4.96,2024394,0
+IZEA.US,D,20200623,000000,4.56,4.96,4.48,4.56,1215913.75,0
+IZEA.US,D,20200624,000000,4.52,4.84,4.12,4.54,1574303.25,0
+IZEA.US,D,20200625,000000,5.44,5.56,4.72,4.88,6238923.5,0
+IZEA.US,D,20200626,000000,5.16,5.16,4.32,4.4,1518734.5,0
+IZEA.US,D,20200629,000000,4.52,5.16,4.08,4.8,2393467.75,0
+IZEA.US,D,20200630,000000,4.88,4.96,4.44,4.56,883657.5,0
+IZEA.US,D,20200701,000000,4.52,4.64,4.36,4.52,421348.75,0
+IZEA.US,D,20200702,000000,4.44,4.68,4.32,4.48,809514,0
+IZEA.US,D,20200706,000000,4.44,4.72,4.32,4.44,657705.5,0
+IZEA.US,D,20200707,000000,4.44,4.44,4.2,4.28,390742.75,0
+IZEA.US,D,20200708,000000,4.32,4.3204,4.12,4.24,449697.5,0
+IZEA.US,D,20200709,000000,4.32,4.36,4.12,4.28,323273.75,0
+IZEA.US,D,20200710,000000,4.32,4.64,4.12,4.48,1099697,0
+IZEA.US,D,20200713,000000,4.56,4.96,4.16,4.28,1667406.25,0
+IZEA.US,D,20200714,000000,4.32,4.32,3.6,4.08,801706.5,0
+IZEA.US,D,20200715,000000,4.08,4.16,4,4.12,347060.5,0
+IZEA.US,D,20200716,000000,4.16,4.8,4.04,4.48,2073260.75,0
+IZEA.US,D,20200717,000000,4.48,4.5196,4.2,4.4,552328.75,0
+IZEA.US,D,20200720,000000,4.36,4.72,4.24,4.28,1196340.5,0
+IZEA.US,D,20200721,000000,4.28,4.44,4.12,4.4,495056,0
+IZEA.US,D,20200722,000000,4.32,4.56,4.24,4.4,645739.75,0
+IZEA.US,D,20200723,000000,4.32,4.4,4.12,4.32,476340.5,0
+IZEA.US,D,20200724,000000,4.2,4.28,4.06,4.16,362015.5,0
+IZEA.US,D,20200727,000000,4.28,4.56,4.12,4.36,1094925,0
+IZEA.US,D,20200728,000000,4.4,4.72,4.2,4.44,1358175.75,0
+IZEA.US,D,20200729,000000,4.6728,4.9,4.4,4.64,1146610.75,0
+IZEA.US,D,20200730,000000,4.44,4.64,4.32,4.6,492359.5,0
+IZEA.US,D,20200731,000000,4.6,6.24,4.44,5.7,9738421.75,0
+IZEA.US,D,20200803,000000,5.88,6.56,5.48,6.16,5750401.25,0
+IZEA.US,D,20200804,000000,6,6.08,5.48,5.68,2939807.25,0
+IZEA.US,D,20200805,000000,5.56,7.88,5.4,7.44,17086653.5,0
+IZEA.US,D,20200806,000000,7.32,7.44,6.6,6.88,7725802,0
+IZEA.US,D,20200807,000000,6.6,6.72,6.08,6.4,3341409,0
+IZEA.US,D,20200810,000000,6.64,6.68,6.28,6.36,1008667.75,0
+IZEA.US,D,20200811,000000,6.24,6.274,5.36,5.4,1447856.5,0
+IZEA.US,D,20200812,000000,5.78,5.84,5.44,5.6,899388.5,0
+IZEA.US,D,20200813,000000,5.68,6,5.56,5.96,2166611.75,0
+IZEA.US,D,20200814,000000,5.48,5.8396,5.28,5.36,2106466.5,0
+IZEA.US,D,20200817,000000,5.64,6.2,5.52,6.04,3213472,0
+IZEA.US,D,20200818,000000,5.96,6,5.36,5.4,2193964.75,0
+IZEA.US,D,20200819,000000,5.4,5.56,5.2,5.28,677840.75,0
+IZEA.US,D,20200820,000000,5.16,5.24,4.8,5.04,940839,0
+IZEA.US,D,20200821,000000,4.92,4.986,4.52,4.64,726872.5,0
+IZEA.US,D,20200824,000000,4.56,4.68,4.1,4.4,872876,0
+IZEA.US,D,20200825,000000,4.28,4.8,4.2076,4.8,550000.25,0
+IZEA.US,D,20200826,000000,4.68,4.92,4.48,4.48,428732.75,0
+IZEA.US,D,20200827,000000,4.52,5.56,4.36,5.04,5461550.5,0
+IZEA.US,D,20200828,000000,4.96,5.28,4.6,4.6,2263259.25,0
+IZEA.US,D,20200831,000000,4.56,4.8,4.48,4.52,707774.5,0
+IZEA.US,D,20200901,000000,4.52,4.58,4.4,4.44,455814.5,0
+IZEA.US,D,20200902,000000,4.44,4.46,4.08,4.36,528657.5,0
+IZEA.US,D,20200903,000000,4.28,4.32,4,4.12,500050,0
+IZEA.US,D,20200904,000000,4.04,4.2,3.6408,4.04,899999.75,0
+IZEA.US,D,20200908,000000,3.84,4.04,3.76,3.9204,364409.5,0
+IZEA.US,D,20200909,000000,3.916,4.04,3.78,3.8896,378564.5,0
+IZEA.US,D,20200910,000000,3.9988,4.28,3.92,4,577084.75,0
+IZEA.US,D,20200911,000000,4,4.04,3.6972,3.7916,362413.75,0
+IZEA.US,D,20200914,000000,3.7528,3.872,3.72,3.7912,742725.75,0
+IZEA.US,D,20200915,000000,3.7868,3.8388,3.6836,3.8,329652.25,0
+IZEA.US,D,20200916,000000,3.8,3.9464,3.72,3.8088,350233,0
+IZEA.US,D,20200917,000000,3.7736,3.88,3.6804,3.8396,270024,0
+IZEA.US,D,20200918,000000,3.84,4.12,3.8,3.964,429746.5,0
+IZEA.US,D,20200921,000000,4.36,5,4.1,4.2,3712716.25,0
+IZEA.US,D,20200922,000000,4.2,4.6,3.8624,4.08,1543755.5,0
+IZEA.US,D,20200923,000000,4.08,4.16,3.7744,3.88,613804.5,0
+IZEA.US,D,20200924,000000,3.8,3.84,3.6,3.75,407601,0
+IZEA.US,D,20200925,000000,3.7332,3.9192,3.68,3.9024,273071.5,0
+IZEA.US,D,20200928,000000,3.9456,4.106,3.88,3.92,293066,0
+IZEA.US,D,20200929,000000,3.92,4.08,3.88,4.08,322521,0
+IZEA.US,D,20200930,000000,4.12,4.1676,3.8,3.9816,621917.75,0
+IZEA.US,D,20201001,000000,3.92,3.952,3.8004,3.8428,244342.5,0
+IZEA.US,D,20201002,000000,3.64,3.822,3.6044,3.72,215132.5,0
+IZEA.US,D,20201005,000000,3.64,3.836,3.64,3.7708,158102.25,0
+IZEA.US,D,20201006,000000,3.7732,3.8176,3.52,3.6412,306458,0
+IZEA.US,D,20201007,000000,3.64,3.76,3.6,3.7092,240441,0
+IZEA.US,D,20201008,000000,3.68,3.8,3.662,3.722,230248,0
+IZEA.US,D,20201009,000000,3.68,3.8,3.68,3.7516,282975,0
+IZEA.US,D,20201012,000000,3.72,3.8392,3.692,3.72,250478.25,0
+IZEA.US,D,20201013,000000,3.8,3.8392,3.7,3.76,199282.25,0
+IZEA.US,D,20201014,000000,3.7956,3.96,3.728,3.9212,332390.25,0
+IZEA.US,D,20201015,000000,3.8028,3.9,3.704,3.802,193958.75,0
+IZEA.US,D,20201016,000000,3.8,3.8,3.708,3.708,160876,0
+IZEA.US,D,20201019,000000,3.7088,3.7756,3.6404,3.68,155284.75,0
+IZEA.US,D,20201020,000000,3.68,3.7092,3.62,3.6204,219503.25,0
+IZEA.US,D,20201021,000000,3.64,3.8236,3.48,3.4844,634276.75,0
+IZEA.US,D,20201022,000000,3.52,3.5596,3.2404,3.2804,450501.5,0
+IZEA.US,D,20201023,000000,3.28,3.28,3.0404,3.2048,269446.5,0
+IZEA.US,D,20201026,000000,3.324,3.512,3.0584,3.1448,503584.5,0
+IZEA.US,D,20201027,000000,3.016,3.1472,2.96,3.0588,215953.5,0
+IZEA.US,D,20201028,000000,2.88,2.9308,2.76,2.8092,256165,0
+IZEA.US,D,20201029,000000,2.76,2.9396,2.76,2.812,184453.75,0
+IZEA.US,D,20201030,000000,2.8836,2.9,2.6504,2.8788,230812.5,0
+IZEA.US,D,20201102,000000,2.8984,2.8984,2.67222,2.7764,145496.5,0
+IZEA.US,D,20201103,000000,2.78,2.9792,2.7732,2.914,174877.5,0
+IZEA.US,D,20201104,000000,2.914,2.976,2.8416,2.8748,91976.25,0
+IZEA.US,D,20201105,000000,2.9368,2.9516,2.88,2.9176,105944.25,0
+IZEA.US,D,20201106,000000,2.92,2.92,2.84,2.8992,100465.5,0
+IZEA.US,D,20201109,000000,2.92,3.92,2.8544,3.252,2557926.75,0
+IZEA.US,D,20201110,000000,3.2,3.3516,3,3.112,553419.5,0
+IZEA.US,D,20201111,000000,3.234,3.234,3.122,3.16,201025.25,0
+IZEA.US,D,20201112,000000,3.2312,3.32,3.16,3.2456,457018.25,0
+IZEA.US,D,20201113,000000,3,3.052,2.84,2.946,509408.5,0
+IZEA.US,D,20201116,000000,2.96,2.996,2.8,2.8188,399729.5,0
+IZEA.US,D,20201117,000000,2.84,3.04,2.8104,2.9196,808608.5,0
+IZEA.US,D,20201118,000000,3.02,3.0792,2.934,3.0324,760123.75,0
+IZEA.US,D,20201119,000000,3.16,3.16,2.9468,3.0316,400975.25,0
+IZEA.US,D,20201120,000000,3.1396,3.1396,2.9644,3.0536,274679.25,0
+IZEA.US,D,20201123,000000,3.1428,3.3596,3,3.32,804396,0
+IZEA.US,D,20201124,000000,3.3,3.3196,3.0888,3.206,357156,0
+IZEA.US,D,20201125,000000,3.2052,3.7196,3.0844,3.6,2140934.75,0
+IZEA.US,D,20201127,000000,3.8,4.4,3.784,3.9652,1976736.75,0
+IZEA.US,D,20201130,000000,3.8224,3.832,3.4,3.6536,1374201.5,0
+IZEA.US,D,20201201,000000,3.6,3.6,3.4088,3.4704,358698.25,0
+IZEA.US,D,20201202,000000,3.4712,3.65,3.44,3.52,470029,0
+IZEA.US,D,20201203,000000,3.56,3.72,3.48,3.6316,413828.75,0
+IZEA.US,D,20201204,000000,3.584,3.6316,3.4764,3.5004,238276,0
+IZEA.US,D,20201207,000000,3.52,4.2,3.4132,3.7936,2578699.5,0
+IZEA.US,D,20201208,000000,3.72,4,3.5332,3.7036,1076310.75,0
+IZEA.US,D,20201209,000000,3.7268,3.7392,3.3436,3.4044,561511,0
+IZEA.US,D,20201210,000000,3.3888,3.56,3.32,3.456,520032,0
+IZEA.US,D,20201211,000000,3.48,3.6396,3.36,3.4088,257000.25,0
+IZEA.US,D,20201214,000000,3.462,4.76,3.412,3.92,6848826.25,0
+IZEA.US,D,20201215,000000,3.8,3.82,3.52,3.7444,805731.75,0
+IZEA.US,D,20201216,000000,3.92,4.28,3.808,4.12,1584818.25,0
+IZEA.US,D,20201217,000000,4.16,4.6,4.04,4.32,1811783,0
+IZEA.US,D,20201218,000000,4.2,4.4152,3.9744,3.9744,626266.25,0
+IZEA.US,D,20201221,000000,4.4,5.84,4.28,5.62,7186083.5,0
+IZEA.US,D,20201222,000000,6.08,6.2,5.2,5.6,3697864,0
+IZEA.US,D,20201223,000000,5.7532,6.52,5.28,6.16,3069213.5,0
+IZEA.US,D,20201224,000000,6.96,8.2,6.72,7.52,7241279.25,0
+IZEA.US,D,20201228,000000,7.8,8.16,6.88,7.32,2415910.5,0
+IZEA.US,D,20201229,000000,7.28,7.32,6.2,7.08,2065266.75,0
+IZEA.US,D,20201230,000000,7.4516,8,7.08,7.68,1700394.5,0
+IZEA.US,D,20201231,000000,7.92,7.92,6.52,7.28,1083035.5,0
+IZEA.US,D,20210104,000000,7.68,7.7504,6.92,7.24,991430.25,0
+IZEA.US,D,20210105,000000,7.16,7.68,6.8,7.32,1442390.25,0
+IZEA.US,D,20210106,000000,7.4,7.52,6.8,6.88,901823.25,0
+IZEA.US,D,20210107,000000,7.12,7.44,7.04,7.28,789221.75,0
+IZEA.US,D,20210108,000000,7.4,9.36,7.28,9,4281848,0
+IZEA.US,D,20210111,000000,8.244,10.76,8.244,9.92,2510047.25,0
+IZEA.US,D,20210112,000000,10.4,10.76,8.88,9.48,1942711,0
+IZEA.US,D,20210113,000000,9.68,10.92,9.2,10.36,1369388.75,0
+IZEA.US,D,20210114,000000,11,13.12,10.84,12.76,3222701,0
+IZEA.US,D,20210115,000000,12.6,13.5144,11.446,12.82,1994745,0
+IZEA.US,D,20210119,000000,13.8808,19,13.2,17.52,3916427.75,0
+IZEA.US,D,20210120,000000,19.04,19.3724,14.28,16.76,2408230.75,0
+IZEA.US,D,20210121,000000,16.2044,18.16,14.92,16.76,1257389.5,0
+IZEA.US,D,20210122,000000,16.8,19.12,16.4,18.84,1318727,0
+IZEA.US,D,20210125,000000,20.72,29.8,20.72,28.04,6330745,0
+IZEA.US,D,20210126,000000,26.96,29.2,24.8,26,2300336,0
+IZEA.US,D,20210127,000000,23.2,23.8,18.24,20.72,2455762.25,0
+IZEA.US,D,20210128,000000,22.16,24.84,19.8,20.34,1627932,0
+IZEA.US,D,20210129,000000,20.34,20.56,18.28,19.16,1086942,0
+IZEA.US,D,20210201,000000,19.88,19.92,16.88,18.88,1589958.5,0
+IZEA.US,D,20210202,000000,19.88,21.32,19.28,20.92,1082159.5,0
+IZEA.US,D,20210203,000000,21.68,21.84,19.4,20,905903.5,0
+IZEA.US,D,20210204,000000,20.4,21.16,19.48,19.72,794867,0
+IZEA.US,D,20210205,000000,20.04,20.3204,18.68,19.44,643909,0
+IZEA.US,D,20210208,000000,20.2,22.84,20.04,21.68,1219794.75,0
+IZEA.US,D,20210209,000000,21.44,21.52,20.24,21.12,766905.5,0
+IZEA.US,D,20210210,000000,21.2436,21.52,18.44,20,1138144,0
+IZEA.US,D,20210211,000000,19.84,20,18.72,18.88,699213.25,0
+IZEA.US,D,20210212,000000,18.88,20.68,17.6,19.12,1631431,0
+IZEA.US,D,20210216,000000,20.44,21.6,19.6,20.08,1414547,0
+IZEA.US,D,20210217,000000,19.92,19.92,18,18.96,1354761.25,0
+IZEA.US,D,20210218,000000,18,19.72,17.3016,17.72,981458.75,0
+IZEA.US,D,20210219,000000,18.08,18.32,16.84,17.36,725963,0
+IZEA.US,D,20210222,000000,17.28,18.52,17.04,17.28,618319.25,0
+IZEA.US,D,20210223,000000,14.9672,16.72,12.72,16.4,1622881.5,0
+IZEA.US,D,20210224,000000,16.76,18.6796,16.4,17.88,819892.75,0
+IZEA.US,D,20210225,000000,17.28,17.84,15.8508,16.28,491957.5,0
+IZEA.US,D,20210226,000000,16.24,16.76,14.92,16.04,493803.5,0
+IZEA.US,D,20210301,000000,16.68,17.42,16.08,17.04,397179.25,0
+IZEA.US,D,20210302,000000,17.32,17.88,16.48,16.68,269144,0
+IZEA.US,D,20210303,000000,16.8,17.36,15.24,15.88,612001.5,0
+IZEA.US,D,20210304,000000,15.36,15.76,13,13.84,977055.25,0
+IZEA.US,D,20210305,000000,14.04,14.68,10.88,13.28,1040247.5,0
+IZEA.US,D,20210308,000000,13.24,15.04,12.68,13.4,628005,0
+IZEA.US,D,20210309,000000,14,16.24,13.84,15.76,491285.5,0
+IZEA.US,D,20210310,000000,16.4,17.12,14.84,15.36,548726.25,0
+IZEA.US,D,20210311,000000,16.04,16.88,15.52,16.52,487889.25,0
+IZEA.US,D,20210312,000000,16,18.08,15.64,17.76,497293.25,0
+IZEA.US,D,20210315,000000,17.8,18.36,17.332,18,439426.75,0
+IZEA.US,D,20210316,000000,18.24,18.24,16.04,16.6,377971.25,0
+IZEA.US,D,20210317,000000,15.8,18.88,15.2,18.2,563934.5,0
+IZEA.US,D,20210318,000000,17.22,17.88,16.36,16.72,391178.75,0
+IZEA.US,D,20210319,000000,16.84,18.36,16.3604,18.08,737179,0
+IZEA.US,D,20210322,000000,18.24,18.8,17.04,18.12,623089.25,0
+IZEA.US,D,20210323,000000,17.92,18,16.8,17.32,456774.75,0
+IZEA.US,D,20210324,000000,17.84,17.92,15.36,15.72,597758.5,0
+IZEA.US,D,20210325,000000,14.74,17.64,14.48,17,898345.25,0
+IZEA.US,D,20210326,000000,17.2,18.08,15.66,16.2,926637,0
+IZEA.US,D,20210329,000000,16.36,17.6,15.2,15.6,1397551.5,0
+IZEA.US,D,20210330,000000,15.6,15.84,14.44,15.84,662973.5,0
+IZEA.US,D,20210331,000000,15.08,16.68,14.84,15.08,1186085,0
+IZEA.US,D,20210401,000000,15.28,15.756,14.24,15.4,453859.75,0
+IZEA.US,D,20210405,000000,16.04,18.44,15.84,17.8,1168808.75,0
+IZEA.US,D,20210406,000000,18.36,18.44,17.12,18.28,658109,0
+IZEA.US,D,20210407,000000,18,21.12,17.804,18.28,1841118.5,0
+IZEA.US,D,20210408,000000,18,20.7,17,20.16,1807810.75,0
+IZEA.US,D,20210409,000000,19.8,20.5996,19,20.44,917763.25,0
+IZEA.US,D,20210412,000000,20.2,21.7596,17.68,21.32,2713806.75,0
+IZEA.US,D,20210413,000000,22.32,22.32,18.24,18.76,3356123.25,0
+IZEA.US,D,20210414,000000,18.64,19.3404,16.44,16.72,1071257.5,0
+IZEA.US,D,20210415,000000,17.4,17.64,15.4,15.68,678548.25,0
+IZEA.US,D,20210416,000000,15.44,15.56,14.08,14.96,678565,0
+IZEA.US,D,20210419,000000,14.68,15.28,14.14,14.2,655650.75,0
+IZEA.US,D,20210420,000000,14.04,14.64,12.92,13.36,782089.75,0
+IZEA.US,D,20210421,000000,13.36,14.48,13.08,14.36,564056.75,0
+IZEA.US,D,20210422,000000,14.12,15.4,13.92,14.56,490678.75,0
+IZEA.US,D,20210423,000000,14.44,15.32,14.44,15.16,281148.75,0
+IZEA.US,D,20210426,000000,15.28,15.88,14.68,15.6,389495.5,0
+IZEA.US,D,20210427,000000,15.48,16,14.94,15.44,379812,0
+IZEA.US,D,20210428,000000,15.6,16.52,15.16,15.88,710333,0
+IZEA.US,D,20210429,000000,16.04,16.1048,14.48,15.16,429064,0
+IZEA.US,D,20210430,000000,14.88,15.32,14.56,14.68,268702.75,0
+IZEA.US,D,20210503,000000,14.76,14.8,14.04,14.24,425519.5,0
+IZEA.US,D,20210504,000000,14.04,14.96,13.68,14.8,448415.25,0
+IZEA.US,D,20210505,000000,14.84,15,13.96,14.16,247788.5,0
+IZEA.US,D,20210506,000000,14.04,14.352,13.02,13.16,572031.75,0
+IZEA.US,D,20210507,000000,13.44,14.48,13.44,14.2,345587,0
+IZEA.US,D,20210510,000000,14.04,14.12,12.08,12.12,566189.25,0
+IZEA.US,D,20210511,000000,11.0576,13,10.8,12.84,445871.75,0
+IZEA.US,D,20210512,000000,12.4,12.72,11.88,11.88,293012.25,0
+IZEA.US,D,20210513,000000,12.12,12.32,11,11.28,749159,0
+IZEA.US,D,20210514,000000,8.92,10.28,8.48,9.12,1682609.75,0
+IZEA.US,D,20210517,000000,9.32,11.8,9.0004,11.32,1562800.75,0
+IZEA.US,D,20210518,000000,11.48,12.68,10.64,11.84,883140,0
+IZEA.US,D,20210519,000000,11.48,12.18,11.2,11.48,621980,0
+IZEA.US,D,20210520,000000,11.92,12.32,11.08,11.6,464779.25,0
+IZEA.US,D,20210521,000000,11.4,11.84,11.2,11.36,298802.5,0
+IZEA.US,D,20210524,000000,11.56,11.64,10.66,10.96,427592,0
+IZEA.US,D,20210525,000000,10.84,11.12,10.4,10.52,347959.75,0
+IZEA.US,D,20210526,000000,10.4,11.84,10.4,11.32,371291.5,0
+IZEA.US,D,20210527,000000,11.64,11.76,10.76,11.36,620893,0
+IZEA.US,D,20210528,000000,11.24,11.92,11.04,11.12,376657.5,0
+IZEA.US,D,20210601,000000,11.44,11.52,10.64,11.12,387238.25,0
+IZEA.US,D,20210602,000000,10.96,12.3,10.96,12.2,462507.25,0
+IZEA.US,D,20210603,000000,12,12.08,11.12,11.16,415813.75,0
+IZEA.US,D,20210604,000000,11.48,11.88,11.2,11.6,326488.5,0
+IZEA.US,D,20210607,000000,11.8012,12.28,11.52,11.96,287648.75,0
+IZEA.US,D,20210608,000000,12.12,12.24,11.32,11.72,409948.25,0
+IZEA.US,D,20210609,000000,11.92,12,11.4,11.44,226461,0
+IZEA.US,D,20210610,000000,11.48,11.76,11.12,11.36,285253.25,0
+IZEA.US,D,20210611,000000,11.4,11.634,11,11.08,340011,0
+IZEA.US,D,20210614,000000,11.16,11.6804,11.16,11.28,320101.25,0
+IZEA.US,D,20210615,000000,11.28,11.3196,10.28,10.4,385319.25,0
+IZEA.US,D,20210616,000000,10.4,10.6,10.1,10.6,270076.5,0
+IZEA.US,D,20210617,000000,10.4,10.8,10.24,10.48,254625,0
+IZEA.US,D,20210618,000000,10.52,10.5992,10.08,10.24,259712.5,0
+IZEA.US,D,20210621,000000,10.08,10.6,9.88,10.6,253816,0
+IZEA.US,D,20210622,000000,10.6,10.64,10.12,10.6,214869.5,0
+IZEA.US,D,20210623,000000,10.68,10.96,10.56,10.8,205408.25,0
+IZEA.US,D,20210624,000000,10.652,10.96,10.4,10.44,608865.5,0
+IZEA.US,D,20210625,000000,10.4,10.48,10.16,10.4,285522.5,0
+IZEA.US,D,20210628,000000,10.4,10.72,10.4,10.48,287649.25,0
+IZEA.US,D,20210629,000000,10.4,10.5844,9.92,10.04,436762.25,0
+IZEA.US,D,20210630,000000,10.2,10.36,9.68,10.2,786459.75,0
+IZEA.US,D,20210701,000000,10.28,10.28,9.8,9.88,200027.5,0
+IZEA.US,D,20210702,000000,9.88,9.96,9.2404,9.4,256400.25,0
+IZEA.US,D,20210706,000000,9.3204,10.4,9.12,9.76,532826.25,0
+IZEA.US,D,20210707,000000,9.84,10.12,9.12,9.52,741286,0
+IZEA.US,D,20210708,000000,9.08,9.514,8.88,9,307102.5,0
+IZEA.US,D,20210709,000000,9.28,10.2,9,10.04,368960,0
+IZEA.US,D,20210712,000000,9.68,9.96,9.08,9.4,513135.5,0
+IZEA.US,D,20210713,000000,9.4,9.4,8.92,8.96,198404.5,0
+IZEA.US,D,20210714,000000,8.92,9.116,8.56,8.8,336066.25,0
+IZEA.US,D,20210715,000000,8.92,9.28,8.6,8.92,253212.5,0
+IZEA.US,D,20210716,000000,8.8,9.88,8.56,8.6,693492.5,0
+IZEA.US,D,20210719,000000,8.2,8.8,8.08,8.76,285065.25,0
+IZEA.US,D,20210720,000000,8.8,8.84,8.32,8.68,414434.5,0
+IZEA.US,D,20210721,000000,8.64,9.64,8.48,9,375228,0
+IZEA.US,D,20210722,000000,8.92,9.08,8.6,8.72,169084.75,0
+IZEA.US,D,20210723,000000,8.76,9.36,8.32,8.76,685595.25,0
+IZEA.US,D,20210726,000000,8.88,9.2,8.44,8.6,239500.25,0
+IZEA.US,D,20210727,000000,8.64,8.68,8.16,8.4,250401,0
+IZEA.US,D,20210728,000000,8.36,9.2,8.36,9.08,314444.5,0
+IZEA.US,D,20210729,000000,9.2,9.24,8.84,8.84,118559,0
+IZEA.US,D,20210730,000000,8.88,9.2,8.8,9,144614.25,0
+IZEA.US,D,20210802,000000,9,9.24,8.88,9.08,100719,0
+IZEA.US,D,20210803,000000,9.32,9.32,8.64,8.76,132682,0
+IZEA.US,D,20210804,000000,8.84,8.88,8.64,8.68,83319,0
+IZEA.US,D,20210805,000000,8.64,8.96,8.6,8.76,109552.25,0
+IZEA.US,D,20210806,000000,8.76,9.08,8.72,9.04,94005.25,0
+IZEA.US,D,20210809,000000,8.92,9.32,8.882,9.2,136804,0
+IZEA.US,D,20210810,000000,9.24,9.52,9,9.04,146155,0
+IZEA.US,D,20210811,000000,9.04,9.08,8.72,9.04,170194.25,0
+IZEA.US,D,20210812,000000,8.92,9.08,8.56,8.76,253933.75,0
+IZEA.US,D,20210813,000000,8.6,8.7976,8.2,8.24,279948.25,0
+IZEA.US,D,20210816,000000,8.4,8.4,7.76,7.84,285881,0
+IZEA.US,D,20210817,000000,7.8,8.08,7.44,7.56,390574.5,0
+IZEA.US,D,20210818,000000,7.64,8.52,7.4,8.08,360263.5,0
+IZEA.US,D,20210819,000000,8.24,8.4,7.84,7.96,300808.25,0
+IZEA.US,D,20210820,000000,7.72,8.36,7.64,8.08,187285.75,0
+IZEA.US,D,20210823,000000,8.12,8.78,8.12,8.52,375406.5,0
+IZEA.US,D,20210824,000000,8.48,8.92,8.44,8.88,231202.5,0
+IZEA.US,D,20210825,000000,8.8,9.2,8.76,8.84,166540.25,0
+IZEA.US,D,20210826,000000,8.96,9.08,8.64,8.64,118819.75,0
+IZEA.US,D,20210827,000000,8.6,9.352,8.56,9.12,271551.5,0
+IZEA.US,D,20210830,000000,9.28,9.3572,8.9,9.24,115058.5,0
+IZEA.US,D,20210831,000000,9.24,10.02,9.16,9.84,385684.25,0
+IZEA.US,D,20210901,000000,9.8,9.96,9.44,9.6,323898,0
+IZEA.US,D,20210902,000000,9.8,10.08,9.6416,9.72,136980,0
+IZEA.US,D,20210903,000000,9.72,9.84,9.28,9.44,109739,0
+IZEA.US,D,20210907,000000,9.32,9.64,9.04,9.08,131293,0
+IZEA.US,D,20210908,000000,9.04,9.06,8.44,8.72,128514.75,0
+IZEA.US,D,20210909,000000,8.8,9.28,8.66,9.2,149919,0
+IZEA.US,D,20210910,000000,9.2,9.42,9.04,9.08,85375.5,0
+IZEA.US,D,20210913,000000,9,9,8.56,8.76,138016.75,0
+IZEA.US,D,20210914,000000,8.6,9.2,8.28,8.32,319187.25,0
+IZEA.US,D,20210915,000000,8.2,8.44,8.08,8.32,89312,0
+IZEA.US,D,20210916,000000,8.32,8.4,8.12,8.28,81255.25,0
+IZEA.US,D,20210917,000000,8.36,8.56,8.24,8.48,113844.5,0
+IZEA.US,D,20210920,000000,8.2,8.24,7.6,7.78,246221.25,0
+IZEA.US,D,20210921,000000,7.8,8.16,7.76,7.96,134257.5,0
+IZEA.US,D,20210922,000000,8.08,8.42,7.88,8.28,211476.5,0
+IZEA.US,D,20210923,000000,8.36,8.52,8.24,8.4,158888.5,0
+IZEA.US,D,20210924,000000,8.32,8.3208,7.92,8,152240,0
+IZEA.US,D,20210927,000000,7.92,8.36,7.88,8.28,92141.75,0
+IZEA.US,D,20210928,000000,8.28,8.28,7.88,7.96,81786.75,0
+IZEA.US,D,20210929,000000,8,9.12,7.8,8.04,807654.75,0
+IZEA.US,D,20210930,000000,8.04,8.04,7.56,7.68,275317.5,0
+IZEA.US,D,20211001,000000,7.76,7.9,7.48,7.8,170090,0
+IZEA.US,D,20211004,000000,7.68,7.96,7.5264,7.6,174238.5,0
+IZEA.US,D,20211005,000000,7.6,8.04,7.52,7.64,253439.75,0
+IZEA.US,D,20211006,000000,7.6,7.7176,7.44,7.52,101355.5,0
+IZEA.US,D,20211007,000000,7.64,7.88,7.6,7.76,91352.75,0
+IZEA.US,D,20211008,000000,7.76,7.88,7.64,7.68,62264.75,0
+IZEA.US,D,20211011,000000,7.64,7.8,7.48,7.52,72335.25,0
+IZEA.US,D,20211012,000000,7.48,7.96,7.48,7.72,228023,0
+IZEA.US,D,20211013,000000,7.84,7.84,7.6,7.72,69250,0
+IZEA.US,D,20211014,000000,7.76,7.88,7.66,7.84,60483,0
+IZEA.US,D,20211015,000000,7.96,8,7.56,7.6,135182.5,0
+IZEA.US,D,20211018,000000,7.6,7.6776,7.48,7.56,76764,0
+IZEA.US,D,20211019,000000,7.52,7.66,7.36,7.56,121245.5,0
+IZEA.US,D,20211020,000000,7.56,7.8,7.5,7.64,90370.25,0
+IZEA.US,D,20211021,000000,7.64,7.92,7.56,7.68,82914.5,0
+IZEA.US,D,20211022,000000,7.92,12.8,7.84,8.96,5654060.5,0
+IZEA.US,D,20211025,000000,9.88,9.88,8.56,9.16,1898412.5,0
+IZEA.US,D,20211026,000000,8.4,8.7364,8.24,8.24,516381,0
+IZEA.US,D,20211027,000000,8.24,8.36,7.88,7.98,267218.75,0
+IZEA.US,D,20211028,000000,7.88,8.44,7.8,8.24,246721,0
+IZEA.US,D,20211029,000000,8,8.32,8,8.16,241004,0
+IZEA.US,D,20211101,000000,8.16,8.66,8.16,8.48,304120,0
+IZEA.US,D,20211102,000000,8.6,8.62,7.92,8.24,243773,0
+IZEA.US,D,20211103,000000,8.08,8.48,7.98,8.32,185622.75,0
+IZEA.US,D,20211104,000000,8.2,8.32,7.96,8.08,206246.5,0
+IZEA.US,D,20211105,000000,8.12,8.1548,7.92,7.96,146065.25,0
+IZEA.US,D,20211108,000000,8,8.6,7.96,8.52,356948.5,0
+IZEA.US,D,20211109,000000,8.48,8.512,8,8.2,151003.5,0
+IZEA.US,D,20211110,000000,8.04,8.32,7.92,8.12,431909.25,0
+IZEA.US,D,20211111,000000,8.4,9.7504,8.32,8.44,1197006.25,0
+IZEA.US,D,20211112,000000,8.68,9.54,8.6,9.32,564005,0
+IZEA.US,D,20211115,000000,9.68,10.2,9,9.28,563076.25,0
+IZEA.US,D,20211116,000000,9.28,9.92,9,9.64,363867.5,0
+IZEA.US,D,20211117,000000,9.68,9.78,9.2,9.32,212055.75,0
+IZEA.US,D,20211118,000000,9.4,9.8,8.44,8.52,339545.5,0
+IZEA.US,D,20211119,000000,8.4,8.7176,8.2,8.24,149874.25,0
+IZEA.US,D,20211122,000000,8.16,8.16,7.4,7.44,505081.75,0
+IZEA.US,D,20211123,000000,7.44,7.64,6.96,7.36,238544.25,0
+IZEA.US,D,20211124,000000,7.36,7.36,6.92,7.16,182152.75,0
+IZEA.US,D,20211126,000000,6.88,7.12,6.76,7.12,145498.75,0
+IZEA.US,D,20211129,000000,7.12,7.12,6.2,6.64,336925.25,0
+IZEA.US,D,20211130,000000,6.48,6.72,6.28,6.52,169979,0
+IZEA.US,D,20211201,000000,6.56,6.92,6.1,6.12,389223.25,0
+IZEA.US,D,20211202,000000,6.12,6.3196,5.92,6.08,216211.5,0
+IZEA.US,D,20211203,000000,6.16,6.16,5.594,5.72,266439,0
+IZEA.US,D,20211206,000000,5.68,6.02,5.4,5.88,192352.5,0
+IZEA.US,D,20211207,000000,6.04,6.32,5.88,6.16,240555,0
+IZEA.US,D,20211208,000000,6.12,6.56,6.12,6.52,202166.25,0
+IZEA.US,D,20211209,000000,6.4,6.64,6.08,6.16,139906.5,0
+IZEA.US,D,20211210,000000,6.16,6.46,6.0568,6.24,283122.5,0
+IZEA.US,D,20211213,000000,6.1192,6.18,5.68,5.8,117172,0
+IZEA.US,D,20211214,000000,5.8,5.92,5.52,5.6,95761.5,0
+IZEA.US,D,20211215,000000,5.52,6.04,5.48,5.96,167684.25,0
+IZEA.US,D,20211216,000000,5.96,6.048,5.58,5.68,106279,0
+IZEA.US,D,20211217,000000,5.72,5.92,5.52,5.76,122721,0
+IZEA.US,D,20211220,000000,5.52,5.68,5.46,5.52,87465.75,0
+IZEA.US,D,20211221,000000,5.6,5.84,5.6,5.76,138581.5,0
+IZEA.US,D,20211222,000000,5.6,5.98,5.56,5.72,177672.25,0
+IZEA.US,D,20211223,000000,5.68,5.8,5.6,5.68,93986.75,0
+IZEA.US,D,20211227,000000,5.64,5.68,5.28,5.32,196618,0
+IZEA.US,D,20211228,000000,5.24,5.36,5.08,5.12,171452,0
+IZEA.US,D,20211229,000000,5.16,5.24,4.92,5,174825.75,0
+IZEA.US,D,20211230,000000,5,5.2,4.96,4.96,190043,0
+IZEA.US,D,20211231,000000,4.96,5.4,4.96,5.36,334053,0
+IZEA.US,D,20220103,000000,5.44,5.72,5.24,5.44,225899.75,0
+IZEA.US,D,20220104,000000,5.36,5.44,5.16,5.2,119939.75,0
+IZEA.US,D,20220105,000000,5.2,6,4.8,4.88,505129.75,0
+IZEA.US,D,20220106,000000,4.8,5.12,4.68,4.88,144275.75,0
+IZEA.US,D,20220107,000000,4.84,5.118,4.84,4.84,72163.5,0
+IZEA.US,D,20220110,000000,4.68,5.4,4.52,5.16,319940.25,0
+IZEA.US,D,20220111,000000,5.16,5.6,5,5.12,211520.25,0
+IZEA.US,D,20220112,000000,5.08,5.36,5.08,5.24,97757.5,0
+IZEA.US,D,20220113,000000,5.24,5.3596,5.08,5.12,92267.25,0
+IZEA.US,D,20220114,000000,5,5.18,4.96,5.08,68913.25,0
+IZEA.US,D,20220118,000000,4.92,4.96,4.68,4.68,132975.5,0
+IZEA.US,D,20220119,000000,4.84,4.98,4.56,4.64,104989.25,0
+IZEA.US,D,20220120,000000,4.72,4.92,4.56,4.6,75617.25,0
+IZEA.US,D,20220121,000000,4.52,4.62,4.2,4.32,171854.25,0
+IZEA.US,D,20220124,000000,3.72,4.2396,3.64,4.16,270926,0
+IZEA.US,D,20220125,000000,4.1996,4.4,4.08,4.32,91091.25,0
+IZEA.US,D,20220126,000000,4.4,4.52,4.12,4.16,64801.25,0
+IZEA.US,D,20220127,000000,4.32,4.48,3.9604,4.04,104246.25,0
+IZEA.US,D,20220128,000000,4,4.2,3.92,4.2,91367,0
+IZEA.US,D,20220131,000000,4.2,5.04,4.2,4.72,218810.25,0
+IZEA.US,D,20220201,000000,4.72,4.88,4.56,4.8,94410.5,0
+IZEA.US,D,20220202,000000,4.8,4.8,4.5088,4.56,42420.25,0
+IZEA.US,D,20220203,000000,4.36,4.64,4.36,4.52,121072,0
+IZEA.US,D,20220204,000000,4.4,5.16,4.4,4.8,193749.75,0
+IZEA.US,D,20220207,000000,4.88,4.96,4.68,4.84,79739.5,0
+IZEA.US,D,20220208,000000,4.8,5.12,4.64,5.08,89277.5,0
+IZEA.US,D,20220209,000000,5.2,5.32,4.96,5.12,114853.75,0
+IZEA.US,D,20220210,000000,5.08,5.36,4.96,5.08,218236.75,0
+IZEA.US,D,20220211,000000,5.08,5.16,4.56,4.68,101585.5,0
+IZEA.US,D,20220214,000000,4.64,4.84,4.64,4.68,57217.25,0
+IZEA.US,D,20220215,000000,4.72,5.24,4.72,5.16,303396.5,0
+IZEA.US,D,20220216,000000,5.16,5.2,4.92,5,67839.5,0
+IZEA.US,D,20220217,000000,5,5.16,4.56,4.6,150422.25,0
+IZEA.US,D,20220218,000000,4.68,4.76,4.36,4.48,176294,0
+IZEA.US,D,20220222,000000,4.48,4.48,4.2,4.28,80919.75,0
+IZEA.US,D,20220223,000000,4.32,4.48,4.24,4.28,41220,0
+IZEA.US,D,20220224,000000,3.972,4.64,3.882,4.6,111164,0
+IZEA.US,D,20220225,000000,4.6,4.72,4.2,4.32,173566.5,0
+IZEA.US,D,20220228,000000,4.2,4.52,4.16,4.32,181289.75,0
+IZEA.US,D,20220301,000000,4.36,4.4,4.16,4.2,74267.5,0
+IZEA.US,D,20220302,000000,4.34,4.36,4.08,4.2,106291,0
+IZEA.US,D,20220303,000000,4.32,4.336,4.04,4.08,74374.25,0
+IZEA.US,D,20220304,000000,4.04,4.12,3.69,3.9468,184062.5,0
+IZEA.US,D,20220307,000000,3.92,3.9552,3.6448,3.708,120616.5,0
+IZEA.US,D,20220308,000000,3.5888,3.9596,3.4,3.7368,129942.75,0
+IZEA.US,D,20220309,000000,3.8916,4.12,3.856,4.04,104435.25,0
+IZEA.US,D,20220310,000000,4.08,4.16,3.99,4.04,42265.75,0
+IZEA.US,D,20220311,000000,4.08,4.16,3.8004,3.8368,53756.75,0
+IZEA.US,D,20220314,000000,3.88,3.9848,3.562,3.68,82688.25,0
+IZEA.US,D,20220315,000000,3.6,3.84,3.594,3.7276,102170,0
+IZEA.US,D,20220316,000000,3.798,4.36,3.7296,4.32,134237.5,0
+IZEA.US,D,20220317,000000,4.16,4.72,4.16,4.72,96421.25,0
+IZEA.US,D,20220318,000000,4.72,5.08,4.24,4.24,186560.75,0
+IZEA.US,D,20220321,000000,4.48,5.4,4.44,5.24,366246.75,0
+IZEA.US,D,20220322,000000,5.28,5.64,5.08,5.52,169350.5,0
+IZEA.US,D,20220323,000000,5.52,5.76,5.1,5.36,206819,0
+IZEA.US,D,20220324,000000,5.28,5.58,4.84,5.2,180308.5,0
+IZEA.US,D,20220325,000000,5.44,5.44,5,5.2,77405.5,0
+IZEA.US,D,20220328,000000,5.24,5.72,5.12,5.48,116857.5,0
+IZEA.US,D,20220329,000000,5.72,5.72,5.24,5.4,134003.5,0
+IZEA.US,D,20220330,000000,5.48,5.92,5.44,5.76,1742733.5,0
+IZEA.US,D,20220331,000000,7.2,7.28,6.24,6.64,3316189,0
+IZEA.US,D,20220401,000000,6.32,6.76,6.32,6.6,334579.5,0
+IZEA.US,D,20220404,000000,6.4,6.7,5.84,5.92,478210,0
+IZEA.US,D,20220405,000000,5.96,6.44,5.76,6.2,433306,0
+IZEA.US,D,20220406,000000,6.16,6.16,5.57,5.72,351127.25,0
+IZEA.US,D,20220407,000000,5.6,5.7584,5.44,5.64,140012.25,0
+IZEA.US,D,20220408,000000,5.56,5.96,5.54,5.76,124260,0
+IZEA.US,D,20220411,000000,5.728,6.08,5.6004,5.72,127413.5,0
+IZEA.US,D,20220412,000000,5.84,5.88,5.4,5.6,102892.25,0
+IZEA.US,D,20220413,000000,5.56,5.64,5.34,5.44,108932.25,0
+IZEA.US,D,20220414,000000,5.4,5.46,5.24,5.44,170863.75,0
+IZEA.US,D,20220418,000000,5.44,5.448,5,5,169637.75,0
+IZEA.US,D,20220419,000000,5,5.24,5,5.12,99596,0
+IZEA.US,D,20220420,000000,5.2,5.2,4.88,5.08,100856.75,0
+IZEA.US,D,20220421,000000,5.16,5.16,4.76,4.8,116948.5,0
+IZEA.US,D,20220422,000000,4.72,4.908,4.68,4.68,73864,0
+IZEA.US,D,20220425,000000,4.68,4.88,4.564,4.8,76552.5,0
+IZEA.US,D,20220426,000000,4.68,4.8,4.48,4.48,68609.5,0
+IZEA.US,D,20220427,000000,4.4,4.76,4.4,4.56,94947.75,0
+IZEA.US,D,20220428,000000,4.6,4.84,4.52,4.84,78605,0
+IZEA.US,D,20220429,000000,4.72,4.88,4.48,4.56,53550,0
+IZEA.US,D,20220502,000000,4.56,4.8,4.52,4.72,48594.75,0
+IZEA.US,D,20220503,000000,4.72,4.8756,4.6,4.72,46196.75,0
+IZEA.US,D,20220504,000000,4.72,4.88,4.48,4.8,72923.25,0
+IZEA.US,D,20220505,000000,4.8,4.8,4.44,4.48,51767.25,0
+IZEA.US,D,20220506,000000,4.48,4.48,4.2,4.24,94654,0
+IZEA.US,D,20220509,000000,4.08,4.24,3.8656,3.924,126206.25,0
+IZEA.US,D,20220510,000000,4,4.1716,3.8,3.8996,96204.25,0
+IZEA.US,D,20220511,000000,3.8,4.08,3.72,3.764,57658.75,0
+IZEA.US,D,20220512,000000,3.6512,3.9832,3.64,3.8448,115550.5,0
+IZEA.US,D,20220513,000000,3.92,4.28,3.92,4.12,82640,0
+IZEA.US,D,20220516,000000,4.28,4.4,4,4.08,157755.75,0
+IZEA.US,D,20220517,000000,4.04,4.08,3.68,3.76,330796,0
+IZEA.US,D,20220518,000000,3.68,3.88,3.64,3.69,66879,0
+IZEA.US,D,20220519,000000,3.76,4.32,3.72,4.28,212435.25,0
+IZEA.US,D,20220520,000000,4.2,4.32,3.7724,3.88,115361.75,0
+IZEA.US,D,20220523,000000,3.92,4,3.7242,3.738,76564.25,0
+IZEA.US,D,20220524,000000,3.8,3.96,3.5224,3.5928,112671.75,0
+IZEA.US,D,20220525,000000,3.64,3.8,3.5948,3.7372,71585.75,0
+IZEA.US,D,20220526,000000,3.68,3.92,3.64,3.656,73281.5,0
+IZEA.US,D,20220527,000000,3.6496,3.9,3.6256,3.77,58130,0
+IZEA.US,D,20220531,000000,3.88,3.88,3.684,3.684,26959.75,0
+IZEA.US,D,20220601,000000,3.8,3.88,3.604,3.6592,48601.75,0
+IZEA.US,D,20220602,000000,3.6576,3.84,3.648,3.7376,38728.25,0
+IZEA.US,D,20220603,000000,3.7332,3.8316,3.6,3.6588,73663.75,0
+IZEA.US,D,20220606,000000,3.6588,3.68,3.5708,3.6028,59859.5,0
+IZEA.US,D,20220607,000000,3.58,3.6596,3.56,3.5844,51621.75,0
+IZEA.US,D,20220608,000000,3.56,3.8,3.56,3.8,61710,0
+IZEA.US,D,20220609,000000,3.68,3.8768,3.64,3.76,67786.75,0
+IZEA.US,D,20220610,000000,3.6668,4,3.6,3.734,217670.25,0
+IZEA.US,D,20220613,000000,3.68,3.7,3.44,3.4604,100802.5,0
+IZEA.US,D,20220614,000000,3.4,3.6716,3.32,3.32,80071.75,0
+IZEA.US,D,20220615,000000,3.32,3.72,3.32,3.7176,109313.75,0
+IZEA.US,D,20220616,000000,3.5888,3.7052,3.4784,3.5456,43039.75,0
+IZEA.US,D,20220617,000000,3.52,3.672,3.48704,3.64,40263.5,0
+IZEA.US,D,20220621,000000,3.64,3.68,3.6,3.6368,54785,0
+IZEA.US,D,20220622,000000,3.6372,3.712,3.6,3.6744,19721.75,0
+IZEA.US,D,20220623,000000,3.64,3.9432,3.602,3.78,45113.75,0
+IZEA.US,D,20220624,000000,3.7724,3.912,3.7084,3.764,46385.75,0
+IZEA.US,D,20220627,000000,3.84,3.92,3.6044,3.6256,39911.25,0
+IZEA.US,D,20220628,000000,3.6,3.7244,3.6,3.606,23257.25,0
+IZEA.US,D,20220629,000000,3.6,3.72,3.5624,3.5988,24193,0
+IZEA.US,D,20220630,000000,3.584,3.7,3.54,3.592,25810,0
+IZEA.US,D,20220701,000000,3.52,3.676,3.44,3.5268,33236.25,0
+IZEA.US,D,20220705,000000,3.5268,3.72,3.44,3.616,57915,0
+IZEA.US,D,20220706,000000,3.616,3.76,3.6004,3.6208,26421,0
+IZEA.US,D,20220707,000000,3.7988,3.88,3.632,3.684,65919.25,0
+IZEA.US,D,20220708,000000,3.7232,3.8,3.6602,3.7352,12510,0
+IZEA.US,D,20220711,000000,3.8,4.16,3.68,3.8404,257534,0
+IZEA.US,D,20220712,000000,3.8,4,3.72,3.8036,84861.25,0
+IZEA.US,D,20220713,000000,3.804,3.8124,3.64,3.7264,14527.75,0
+IZEA.US,D,20220714,000000,3.7108,3.8748,3.66,3.8308,18223.25,0
+IZEA.US,D,20220715,000000,3.98,3.98,3.7,3.76,18802,0
+IZEA.US,D,20220718,000000,3.72,3.832,3.6404,3.6996,44188.75,0
+IZEA.US,D,20220719,000000,3.6272,3.84,3.6,3.8008,34701.5,0
+IZEA.US,D,20220720,000000,3.8,3.9184,3.6872,3.8416,29299,0
+IZEA.US,D,20220721,000000,3.8416,4.16,3.8416,4.16,108681,0
+IZEA.US,D,20220722,000000,4.12,4.2,3.76,3.8496,35277,0
+IZEA.US,D,20220725,000000,3.8,3.84,3.712,3.724,24538.75,0
+IZEA.US,D,20220726,000000,3.6608,3.68,3.52,3.6012,38895.5,0
+IZEA.US,D,20220727,000000,3.78,3.78,3.604,3.6936,24437.5,0
+IZEA.US,D,20220728,000000,3.6784,3.76,3.6008,3.6204,53831.75,0
+IZEA.US,D,20220729,000000,3.64,3.76,3.52,3.6,76843.5,0
+IZEA.US,D,20220801,000000,3.52,3.7,3.4964,3.5864,54230,0
+IZEA.US,D,20220802,000000,3.584,3.6824,3.48,3.5312,77765.25,0
+IZEA.US,D,20220803,000000,3.52,3.6796,3.52,3.5972,37568,0
+IZEA.US,D,20220804,000000,3.6004,3.648,3.48,3.5176,46782.75,0
+IZEA.US,D,20220805,000000,3.5196,3.5888,3.48,3.5524,31486.75,0
+IZEA.US,D,20220808,000000,3.6012,3.6716,3.56,3.6604,21782.25,0
+IZEA.US,D,20220809,000000,3.6456,3.72,3.52,3.5212,49494,0
+IZEA.US,D,20220810,000000,3.592,3.592,3.4996,3.5308,67675.5,0
+IZEA.US,D,20220811,000000,3.56,3.64,3.48,3.54,61109.5,0
+IZEA.US,D,20220812,000000,3.52,3.72,3.3248,3.708,145801,0
+IZEA.US,D,20220815,000000,3.72,3.762,3.4964,3.6392,992868.75,0
+IZEA.US,D,20220816,000000,4.32,4.72,3.88,4.04,2723327.75,0
+IZEA.US,D,20220817,000000,3.88,4.04,3.8,3.9428,297135.75,0
+IZEA.US,D,20220818,000000,3.8712,3.92,3.76,3.826,108590.75,0
+IZEA.US,D,20220819,000000,3.808,3.8172,3.652,3.7152,91782.75,0
+IZEA.US,D,20220822,000000,3.6,3.6404,3.4808,3.5204,122725,0
+IZEA.US,D,20220823,000000,3.6,3.72,3.404,3.6508,141578.25,0
+IZEA.US,D,20220824,000000,3.56,3.7196,3.52,3.6908,58979.5,0
+IZEA.US,D,20220825,000000,3.64,3.716,3.64,3.68,38552.5,0
+IZEA.US,D,20220826,000000,3.68,3.7192,3.56,3.5868,19988.25,0
+IZEA.US,D,20220829,000000,3.48,3.628,3.4648,3.488,83653.25,0
+IZEA.US,D,20220830,000000,3.52,3.628,3.4,3.4254,50046.5,0
+IZEA.US,D,20220831,000000,3.412,3.5196,3.404,3.4172,51008.5,0
+IZEA.US,D,20220901,000000,3.4796,3.4796,3.06,3.2144,122103.5,0
+IZEA.US,D,20220902,000000,3.32,3.4296,3.21,3.3916,52118.75,0
+IZEA.US,D,20220906,000000,3.52,3.52,3.24,3.36,106672.25,0
+IZEA.US,D,20220907,000000,3.4644,3.4644,3.2044,3.37,437132.25,0
+IZEA.US,D,20220908,000000,3.408,3.4488,3.244,3.2892,151748,0
+IZEA.US,D,20220909,000000,3.3008,3.4392,3.28,3.3852,61717,0
+IZEA.US,D,20220912,000000,3.52,3.64,3.37,3.4804,86321.5,0
+IZEA.US,D,20220913,000000,3.52,3.52088,3.324,3.372,50919,0
+IZEA.US,D,20220914,000000,3.3404,3.4,3.204,3.2396,74619.5,0
+IZEA.US,D,20220915,000000,3.242,3.4816,3.242,3.3512,49450.75,0
+IZEA.US,D,20220916,000000,3.32,3.36,3.08,3.28,82979.25,0
+IZEA.US,D,20220919,000000,3.2344,3.296,3.16,3.28,35249.5,0
+IZEA.US,D,20220920,000000,3.2824,3.36,3.12,3.14,38995.5,0
+IZEA.US,D,20220921,000000,3.16,3.32,3.0832,3.16,69430.75,0
+IZEA.US,D,20220922,000000,3.16,3.16,2.8908,3.0004,55697.25,0
+IZEA.US,D,20220923,000000,2.9732,2.9732,2.8308,2.8796,46713.5,0
+IZEA.US,D,20220926,000000,2.84,2.9,2.84,2.84,24627.25,0
+IZEA.US,D,20220927,000000,2.84,2.8972,2.7552,2.7552,38537.75,0
+IZEA.US,D,20220928,000000,2.7552,2.91,2.724,2.8728,39318.75,0
+IZEA.US,D,20220929,000000,2.84,3.12,2.7256,2.92,78947.25,0
+IZEA.US,D,20220930,000000,2.88,2.92,2.784,2.8484,36698.25,0
+IZEA.US,D,20221003,000000,2.84,3,2.816,2.9128,36190.25,0
+IZEA.US,D,20221004,000000,2.88,3,2.8312,2.9408,27266,0
+IZEA.US,D,20221005,000000,2.88,3,2.844,2.92,18908,0
+IZEA.US,D,20221006,000000,2.84,3,2.84,2.8688,14490.5,0
+IZEA.US,D,20221007,000000,2.8688,2.8688,2.7864,2.7952,22150.5,0
+IZEA.US,D,20221010,000000,2.7952,2.84,2.736,2.7456,26648,0
+IZEA.US,D,20221011,000000,2.76,2.7936,2.724,2.7448,48944,0
+IZEA.US,D,20221012,000000,2.72,2.78,2.72,2.7404,25437.5,0
+IZEA.US,D,20221013,000000,2.72,2.8,2.6256,2.7012,25471.75,0
+IZEA.US,D,20221014,000000,2.68,2.7504,2.62,2.6852,29234,0
+IZEA.US,D,20221017,000000,2.64,2.76,2.6044,2.6044,27669,0
+IZEA.US,D,20221018,000000,2.64,2.72,2.64,2.6964,40504.75,0
+IZEA.US,D,20221019,000000,2.6964,2.7064,2.64,2.6404,44527.75,0
+IZEA.US,D,20221020,000000,2.64,2.7276,2.64,2.6468,17966.75,0
+IZEA.US,D,20221021,000000,2.64,2.6916,2.6008,2.6204,36136.75,0
+IZEA.US,D,20221024,000000,2.604,2.72,2.57748,2.6528,39621.5,0
+IZEA.US,D,20221025,000000,2.652,2.704,2.6404,2.66,21813.25,0
+IZEA.US,D,20221026,000000,2.66,2.72,2.66,2.7,38954.75,0
+IZEA.US,D,20221027,000000,2.64,2.796,2.64,2.768,22565.75,0
+IZEA.US,D,20221028,000000,2.7368,2.7956,2.6,2.6884,30877.75,0
+IZEA.US,D,20221031,000000,2.652,2.7956,2.64,2.7476,35691.25,0
+IZEA.US,D,20221101,000000,2.76,2.9036,2.76,2.8612,37837.75,0
+IZEA.US,D,20221102,000000,2.88,2.88,2.64,2.724,32053,0
+IZEA.US,D,20221103,000000,2.72,2.7868,2.5988,2.62,50051.5,0
+IZEA.US,D,20221104,000000,2.64,2.7196,2.6,2.6224,28141.25,0
+IZEA.US,D,20221107,000000,2.644,2.6864,2.602,2.6556,29460.75,0
+IZEA.US,D,20221108,000000,2.6,2.73,2.6,2.6632,16256,0
+IZEA.US,D,20221109,000000,2.676,2.7396,2.6,2.696,40924.25,0
+IZEA.US,D,20221110,000000,2.76,2.7608,2.6404,2.7264,167523.5,0
+IZEA.US,D,20221111,000000,2.684,2.8004,2.64,2.6764,97172.5,0
+IZEA.US,D,20221114,000000,2.6936,2.76,2.66,2.6604,51371.75,0
+IZEA.US,D,20221115,000000,2.68,2.7596,2.6608,2.6608,44427,0
+IZEA.US,D,20221116,000000,2.6516,2.6656,2.58662,2.6008,48044.25,0
+IZEA.US,D,20221117,000000,2.584,2.6312,2.4488,2.4792,46713.25,0
+IZEA.US,D,20221118,000000,2.4792,2.576,2.46,2.484,18404,0
+IZEA.US,D,20221121,000000,2.464,2.48,2.408,2.408,30453,0
+IZEA.US,D,20221122,000000,2.412,2.488,2.3004,2.3208,44128.75,0
+IZEA.US,D,20221123,000000,2.36,2.44,2.33204,2.4,11835.5,0
+IZEA.US,D,20221125,000000,2.4,2.5192,2.36,2.5052,3605.75,0
+IZEA.US,D,20221128,000000,2.3208,2.58,2.3208,2.5512,32336.5,0
+IZEA.US,D,20221129,000000,2.56,2.6384,2.548,2.6,23400.5,0
+IZEA.US,D,20221130,000000,2.6148,2.692,2.6,2.644,32302.25,0
+IZEA.US,D,20221201,000000,2.6,2.76,2.6,2.6808,26177.25,0
+IZEA.US,D,20221202,000000,2.72,2.7596,2.68,2.6852,35127,0
+IZEA.US,D,20221205,000000,2.68,2.68,2.6,2.6,31747.5,0
+IZEA.US,D,20221206,000000,2.6,2.68,2.52,2.6,25836.5,0
+IZEA.US,D,20221207,000000,2.6,2.648,2.56,2.648,31965.5,0
+IZEA.US,D,20221208,000000,2.6,2.6664,2.6,2.626,17968,0
+IZEA.US,D,20221209,000000,2.626,2.626,2.5948,2.6,33379.5,0
+IZEA.US,D,20221212,000000,2.6,2.6028,2.6,2.6,22294.75,0
+IZEA.US,D,20221213,000000,2.6,2.64,2.6,2.6,34683,0
+IZEA.US,D,20221214,000000,2.6,2.6396,2.6,2.6,13886.5,0
+IZEA.US,D,20221215,000000,2.6,2.624,2.6,2.6,36771.75,0
+IZEA.US,D,20221216,000000,2.6,2.64,2.6,2.6004,45920.25,0
+IZEA.US,D,20221219,000000,2.6,2.6184,2.5676,2.58,56419.75,0
+IZEA.US,D,20221220,000000,2.58,2.6192,2.58,2.6,35226,0
+IZEA.US,D,20221221,000000,2.6,2.6196,2.6,2.6,26313.25,0
+IZEA.US,D,20221222,000000,2.6,2.608,2.58,2.5836,21321.25,0
+IZEA.US,D,20221223,000000,2.58,2.59,2.56,2.5804,31421,0
+IZEA.US,D,20221227,000000,2.6,2.6,2.2592,2.3336,76789.75,0
+IZEA.US,D,20221228,000000,2.2636,2.332,2.252,2.2572,53509,0
+IZEA.US,D,20221229,000000,2.24,2.2564,1.956,2.18,122022,0
+IZEA.US,D,20221230,000000,2.0324,2.172,2,2.172,107475.25,0
+IZEA.US,D,20230103,000000,2.16,2.3104,2.16,2.2536,25598.75,0
+IZEA.US,D,20230104,000000,2.28,2.382,2.24,2.36,33178,0
+IZEA.US,D,20230105,000000,2.32,2.3824,2.3,2.32,8943,0
+IZEA.US,D,20230106,000000,2.28,2.38,2.24,2.2408,33913,0
+IZEA.US,D,20230109,000000,2.2,2.28,2.2,2.2444,20777.5,0
+IZEA.US,D,20230110,000000,2.2,2.3564,2.2,2.2416,7178,0
+IZEA.US,D,20230111,000000,2.31,2.36,2.204,2.3204,40412.25,0
+IZEA.US,D,20230112,000000,2.28,2.4,2.28,2.354,47684.5,0
+IZEA.US,D,20230113,000000,2.28,2.64,2.248,2.5952,121170.5,0
+IZEA.US,D,20230117,000000,2.6152,2.6152,2.44,2.5,28914.5,0
+IZEA.US,D,20230118,000000,2.48,2.5916,2.36,2.3644,28505.5,0
+IZEA.US,D,20230119,000000,2.4,2.52,2.364,2.5092,44334.5,0
+IZEA.US,D,20230120,000000,2.6,2.6,2.48,2.574,35426.25,0
+IZEA.US,D,20230123,000000,2.5984,2.64,2.5204,2.6,39741.75,0
+IZEA.US,D,20230124,000000,2.6,2.64,2.52,2.6,12684.75,0
+IZEA.US,D,20230125,000000,2.524,2.6004,2.524,2.584,13358.75,0
+IZEA.US,D,20230126,000000,2.52,2.604,2.52,2.5996,48275.75,0
+IZEA.US,D,20230127,000000,2.56,2.62,2.56,2.6068,28491.5,0
+IZEA.US,D,20230130,000000,2.5576,2.76,2.5576,2.6436,92575,0
+IZEA.US,D,20230131,000000,2.68,2.918,2.58,2.8544,96219.5,0
+IZEA.US,D,20230201,000000,2.88,2.9608,2.8004,2.88,71927,0
+IZEA.US,D,20230202,000000,2.92,3.036,2.8872,2.94,61063.25,0
+IZEA.US,D,20230203,000000,2.92,3.1916,2.84,3.04,132883,0
+IZEA.US,D,20230206,000000,2.98,3.12,2.98,3.0716,31463.25,0
+IZEA.US,D,20230207,000000,3.08,3.12,2.9208,3.016,17535.75,0
+IZEA.US,D,20230208,000000,2.92,3.04,2.88,2.9096,16218.75,0
+IZEA.US,D,20230209,000000,2.92,3.114,2.828,2.9704,20767.25,0
+IZEA.US,D,20230210,000000,2.92,2.9596,2.7792,2.828,22215.25,0
+IZEA.US,D,20230213,000000,2.8,2.84,2.76,2.8252,13538.75,0
+IZEA.US,D,20230214,000000,2.7748,2.9684,2.7748,2.8004,6791,0
+IZEA.US,D,20230215,000000,2.76,2.99,2.76,2.8244,11142.25,0
+IZEA.US,D,20230216,000000,2.76,2.84,2.76,2.7724,8630.75,0
+IZEA.US,D,20230217,000000,2.76,2.9176,2.72,2.7204,6727.75,0
+IZEA.US,D,20230221,000000,2.64,2.76,2.64,2.64,11433,0
+IZEA.US,D,20230222,000000,2.64,2.6796,2.6108,2.6124,12346.75,0
+IZEA.US,D,20230223,000000,2.68,2.68,2.6,2.6004,8294.75,0
+IZEA.US,D,20230224,000000,2.6004,2.84,2.52,2.52,35975.25,0
+IZEA.US,D,20230227,000000,2.52,2.72,2.52,2.6,24244,0
+IZEA.US,D,20230228,000000,2.5404,2.7084,2.5404,2.6,11925.25,0
+IZEA.US,D,20230301,000000,2.52,2.68,2.52,2.5784,24201.5,0
+IZEA.US,D,20230302,000000,2.6,2.68,2.52,2.52,42555.5,0
+IZEA.US,D,20230303,000000,2.56,2.5916,2.512,2.522,37294.25,0
+IZEA.US,D,20230306,000000,2.52,2.5992,2.4804,2.5604,34244.25,0
+IZEA.US,D,20230307,000000,2.5604,2.62,2.484,2.484,8644,0
+IZEA.US,D,20230308,000000,2.48,2.532,2.4444,2.48,8017.25,0
+IZEA.US,D,20230309,000000,2.48,2.5508,2.42,2.42,14586.5,0
+IZEA.US,D,20230310,000000,2.414,2.5,2.4,2.4004,46201,0
+IZEA.US,D,20230313,000000,2.36,2.36,2.264,2.32,34261.5,0
+IZEA.US,D,20230314,000000,2.312,2.48,2.28,2.3592,28774.25,0
+IZEA.US,D,20230315,000000,2.4,2.4104,2.24,2.32,18781.25,0
+IZEA.US,D,20230316,000000,2.36,2.4,2.244,2.3832,18394.75,0
+IZEA.US,D,20230317,000000,2.3036,2.4792,2.24,2.468,20204.75,0
+IZEA.US,D,20230320,000000,2.4,2.4052,2.28,2.2804,14564.75,0
+IZEA.US,D,20230321,000000,2.2,2.4056,2.2,2.32,37558.25,0
+IZEA.US,D,20230322,000000,2.36,2.4744,2.32,2.3832,10287.75,0
+IZEA.US,D,20230323,000000,2.384,2.52,2.384,2.4548,43622.75,0
+IZEA.US,D,20230324,000000,2.6,2.6,2.48,2.5796,31402.75,0
+IZEA.US,D,20230327,000000,2.5604,2.6396,2.4804,2.5876,15431.75,0
+IZEA.US,D,20230328,000000,2.6,2.76,2.6,2.6816,25592.25,0
+IZEA.US,D,20230329,000000,2.8,2.802,2.6816,2.7308,38186.25,0
+IZEA.US,D,20230330,000000,2.764,2.84,2.72,2.7584,72091.25,0
+IZEA.US,D,20230331,000000,2.6,2.68,2.56,2.6036,59098,0
+IZEA.US,D,20230403,000000,2.4,2.56,2.4,2.44,44023.5,0
+IZEA.US,D,20230404,000000,2.44,2.5996,2.344,2.4572,33558,0
+IZEA.US,D,20230405,000000,2.4,2.478,2.33,2.442,38510.75,0
+IZEA.US,D,20230406,000000,2.4,2.4804,2.376,2.3812,11525.5,0
+IZEA.US,D,20230410,000000,2.3812,2.5592,2.3812,2.3824,7627,0
+IZEA.US,D,20230411,000000,2.3824,2.4956,2.24,2.44,36027.75,0
+IZEA.US,D,20230412,000000,2.44,2.4944,2.34,2.34,14974,0
+IZEA.US,D,20230413,000000,2.34,2.4796,2.34,2.4472,23954.75,0
+IZEA.US,D,20230414,000000,2.3984,2.4668,2.37307,2.4424,37094.75,0
+IZEA.US,D,20230417,000000,2.44,2.4796,2.372,2.42,21943,0
+IZEA.US,D,20230418,000000,2.4,2.45,2.38,2.44,24785.25,0
+IZEA.US,D,20230419,000000,2.44,2.44,2.3328,2.3604,25342.75,0
+IZEA.US,D,20230420,000000,2.4,2.44,2.28,2.3404,15468.25,0
+IZEA.US,D,20230421,000000,2.4392,2.44,2.28,2.328,32115.75,0
+IZEA.US,D,20230424,000000,2.2812,2.44,2.28,2.3826,11107.5,0
+IZEA.US,D,20230425,000000,2.2804,2.4516,2.28,2.376,41094.25,0
+IZEA.US,D,20230426,000000,2.32,2.42,2.26,2.3212,46237.25,0
+IZEA.US,D,20230427,000000,2.3904,2.4498,2.3044,2.4004,28199.5,0
+IZEA.US,D,20230428,000000,2.36,2.4632,2.3204,2.33,6226.5,0
+IZEA.US,D,20230501,000000,2.3228,2.46,2.3228,2.3252,10934,0
+IZEA.US,D,20230502,000000,2.3252,2.52,2.2808,2.4,34785.5,0
+IZEA.US,D,20230503,000000,2.352,2.52,2.326,2.344,14871.75,0
+IZEA.US,D,20230504,000000,2.32,2.458,2.2692,2.3488,61772.5,0
+IZEA.US,D,20230505,000000,2.32,2.444,2.2808,2.406,20357.5,0
+IZEA.US,D,20230508,000000,2.4004,2.5084,2.3204,2.46,24540.25,0
+IZEA.US,D,20230509,000000,2.3272,2.5432,2.3272,2.52,17556.25,0
+IZEA.US,D,20230510,000000,2.444,2.52,2.4044,2.4384,25644.5,0
+IZEA.US,D,20230511,000000,2.4032,2.6004,2.4,2.43,46616.25,0
+IZEA.US,D,20230512,000000,2.4024,2.52,2.4024,2.4144,14414.5,0
+IZEA.US,D,20230515,000000,2.4144,2.5196,2.4104,2.4408,40747.5,0
+IZEA.US,D,20230516,000000,2.42,2.54,2.36,2.5348,70215.5,0
+IZEA.US,D,20230517,000000,2.6,2.7,2.4512,2.686,108363.5,0
+IZEA.US,D,20230518,000000,2.598,3.1,2.56,3.08,101302.25,0
+IZEA.US,D,20230519,000000,3.12,3.12,2.56,2.724,89819.5,0
+IZEA.US,D,20230522,000000,2.68,3.1836,2.6704,2.8396,109398.25,0
+IZEA.US,D,20230523,000000,2.7996,2.8396,2.6804,2.766,29402.75,0
+IZEA.US,D,20230524,000000,2.7564,3.1116,2.6808,2.7888,109760.5,0
+IZEA.US,D,20230525,000000,2.8792,2.8792,2.6884,2.8524,50023,0
+IZEA.US,D,20230526,000000,2.84,3.036,2.76,2.89625,97889.25,0
+IZEA.US,D,20230530,000000,2.8964,3.06,2.8004,3.0396,48513,0
+IZEA.US,D,20230531,000000,3.112,3.112,2.9204,3.0192,26611.25,0
+IZEA.US,D,20230601,000000,2.9188,3.04,2.9188,3.0004,40504.5,0
+IZEA.US,D,20230602,000000,3.0016,3.08,3.0004,3.04,20111,0
+IZEA.US,D,20230605,000000,3,3.1192,3,3.0404,35833.25,0
+IZEA.US,D,20230606,000000,3.04,3.1192,2.84,3.008,68343.75,0
+IZEA.US,D,20230607,000000,2.9172,3.2344,2.8884,3.2148,46139.75,0
+IZEA.US,D,20230608,000000,3.2392,3.28,3.08,3.12,25347,0
+IZEA.US,D,20230609,000000,3.08,3.12,3,3.0012,27814,0
+IZEA.US,D,20230612,000000,3.0668,3.1992,2.98,3.12,27787.75,0
+IZEA.US,D,20230613,000000,3.1,3.12,3.04,3.042,20406.75,0
+IZEA.US,D,20230614,000000,3.04,3.16,3.04,3.08,19408.25,0
+IZEA.US,D,20230615,000000,3,3,2.62,2.74,238358.5,0
+IZEA.US,D,20230616,000000,2.69,3,2.5,3,349579,0
+IZEA.US,D,20230620,000000,2.91,2.9777,2.66,2.67,122504,0
+IZEA.US,D,20230621,000000,2.67,2.67,2.51,2.51,36776,0
+IZEA.US,D,20230622,000000,2.5,2.5994,2.45,2.54,64277,0
+IZEA.US,D,20230623,000000,2.48,2.52,2.41,2.41,100490,0
+IZEA.US,D,20230626,000000,2.42,2.48,2.36,2.36,31741,0
+IZEA.US,D,20230627,000000,2.38,2.46,2.3,2.45,50678,0
+IZEA.US,D,20230628,000000,2.41,2.5399,2.41,2.46,18757,0
+IZEA.US,D,20230629,000000,2.46,2.55,2.41,2.47,24316,0
+IZEA.US,D,20230630,000000,2.4201,2.47,2.39,2.42,15150,0
+IZEA.US,D,20230703,000000,2.39,2.51,2.3801,2.47,23739,0
+IZEA.US,D,20230705,000000,2.48,2.62,2.45,2.56,44066,0
+IZEA.US,D,20230706,000000,2.56,2.6229,2.4801,2.6229,10388,0
+IZEA.US,D,20230707,000000,2.62,2.6648,2.52,2.57,31897,0
+IZEA.US,D,20230710,000000,2.48,2.66,2.48,2.5,46400,0
+IZEA.US,D,20230711,000000,2.47,2.75,2.47,2.71,51317,0
+IZEA.US,D,20230712,000000,2.72,2.8646,2.72,2.75,56321,0
+IZEA.US,D,20230713,000000,2.79,2.87,2.71,2.76,68430,0
+IZEA.US,D,20230714,000000,2.76,2.76,2.71,2.72,18912,0
+IZEA.US,D,20230717,000000,2.68,2.7899,2.68,2.69,38007,0
+IZEA.US,D,20230718,000000,2.67,2.75,2.6301,2.72,17142,0
+IZEA.US,D,20230719,000000,2.72,2.75,2.66,2.66,16356,0
+IZEA.US,D,20230720,000000,2.67,2.67,2.44,2.4983,40998,0
+IZEA.US,D,20230721,000000,2.5,2.5105,2.4,2.4,26440,0
+IZEA.US,D,20230724,000000,2.39,2.43,2.352,2.37,28178,0
+IZEA.US,D,20230725,000000,2.37,2.4547,2.36,2.37,14790,0
+IZEA.US,D,20230726,000000,2.36,2.46,2.36,2.44,19175,0
+IZEA.US,D,20230727,000000,2.43,2.48,2.3601,2.46,26961,0
+IZEA.US,D,20230728,000000,2.45,2.53,2.43,2.45,39534,0
+IZEA.US,D,20230731,000000,2.44,2.45,2.32,2.39,92075,0
+IZEA.US,D,20230801,000000,2.31,2.44,2.31,2.36,28321,0
+IZEA.US,D,20230802,000000,2.38,2.4,2.32,2.35,21294,0
+IZEA.US,D,20230803,000000,2.34,2.34,2.21,2.21,27877,0
+IZEA.US,D,20230804,000000,2.26,2.31,2.19,2.31,34514,0
+IZEA.US,D,20230807,000000,2.31,2.32,2.15,2.19,24545,0
+IZEA.US,D,20230808,000000,2.22,2.3,2.2,2.25,45676,0
+IZEA.US,D,20230809,000000,2.25,2.34,2.22,2.34,24497,0
+IZEA.US,D,20230810,000000,2.31,2.36,2.2,2.2,57784,0
+IZEA.US,D,20230811,000000,2.23,2.2696,2.13,2.2,18463,0
+IZEA.US,D,20230814,000000,2.19,2.1996,2.05,2.12,91874,0
+IZEA.US,D,20230815,000000,2.25,2.25,2.02,2.06,71262,0
+IZEA.US,D,20230816,000000,2.06,2.1,1.93,2.04,253853,0
+IZEA.US,D,20230817,000000,2.04,2.1699,1.97,2.11,68523,0
+IZEA.US,D,20230818,000000,2.1,2.11,1.98,2.07,104388,0
+IZEA.US,D,20230821,000000,2.07,2.12,2,2.05,95340,0
+IZEA.US,D,20230822,000000,2.07,2.13,1.9975,2.07,17902,0
+IZEA.US,D,20230823,000000,2.04,2.28,2.03,2.27,93551,0
+IZEA.US,D,20230824,000000,2.27,2.37,2.26,2.37,27810,0
+IZEA.US,D,20230825,000000,2.34,2.4825,2.33,2.34,26585,0
+IZEA.US,D,20230828,000000,2.33,2.34,2.22,2.22,11608,0
+IZEA.US,D,20230829,000000,2.21,2.34,2.18,2.32,51570,0
+IZEA.US,D,20230830,000000,2.29,2.41,2.26,2.38,126065,0
+IZEA.US,D,20230831,000000,2.37,2.4058,2.24,2.265,47219,0
+IZEA.US,D,20230901,000000,2.3503,2.3503,2.2,2.2,19278,0
+IZEA.US,D,20230905,000000,2.23,2.29,2.13,2.2,17495,0
+IZEA.US,D,20230906,000000,2.17,2.2835,2.1,2.1412,11665,0
+IZEA.US,D,20230907,000000,2.11,2.15,2.065,2.13,9882,0
+IZEA.US,D,20230908,000000,2.11,2.1458,2.0667,2.12,17549,0
+IZEA.US,D,20230911,000000,2.1,2.17,2.06,2.08,30304,0
+IZEA.US,D,20230912,000000,2.08,2.15,2.06,2.06,55302,0
+IZEA.US,D,20230913,000000,2.11,2.11,2.03,2.05,19011,0
+IZEA.US,D,20230914,000000,2.04,2.1,1.86,2.04,57877,0
+IZEA.US,D,20230915,000000,2.04,2.13,2.03,2.08,94102,0
+IZEA.US,D,20230918,000000,2.1,2.16,2.08,2.13,25762,0
+IZEA.US,D,20230919,000000,2.11,2.13,2.1,2.11,8354,0
+IZEA.US,D,20230920,000000,2.1153,2.15,2.1,2.11,25232,0
+IZEA.US,D,20230921,000000,2.1,2.15,2.03,2.15,48872,0
+IZEA.US,D,20230922,000000,2.15,2.15,2.1086,2.1295,6725,0
+IZEA.US,D,20230925,000000,2.1,2.17,2.1,2.13,7227,0
+IZEA.US,D,20230926,000000,2.14,2.3644,2.1274,2.14,46620,0
+IZEA.US,D,20230927,000000,2.13,2.18,2.13,2.16,8441,0
+IZEA.US,D,20230928,000000,2.18,2.2,2.16,2.16,9267,0
+IZEA.US,D,20230929,000000,2.1475,2.18,2.11,2.18,6721,0
+IZEA.US,D,20231002,000000,2.2,2.2,2.1104,2.14,7818,0
+IZEA.US,D,20231003,000000,2.2,2.269,2.1519,2.17,16385,0
+IZEA.US,D,20231004,000000,2.12,2.24,2.12,2.21,19471,0
+IZEA.US,D,20231005,000000,2.21,2.34,2.21,2.25,19364,0
+IZEA.US,D,20231006,000000,2.2727,2.2727,2.2201,2.25,4616,0
+IZEA.US,D,20231009,000000,2.2,2.275,2.2,2.235,7156,0
+IZEA.US,D,20231010,000000,2.23,2.3929,2.22,2.34,25633,0
+IZEA.US,D,20231011,000000,2.36,2.5,2.34,2.34,60778,0
+IZEA.US,D,20231012,000000,2.37,2.4203,2.33,2.4,71020,0
+IZEA.US,D,20231013,000000,2.38,2.38,2.1701,2.21,35506,0
+IZEA.US,D,20231016,000000,2.21,2.305,2.16,2.22,18589,0
+IZEA.US,D,20231017,000000,2.2,2.34,2.17,2.23,30142,0
+IZEA.US,D,20231018,000000,2.29,2.3,2.24,2.28,8809,0
+IZEA.US,D,20231019,000000,2.27,2.3192,2.2317,2.25,16653,0
+IZEA.US,D,20231020,000000,2.26,2.26,2.17,2.21,19817,0
+IZEA.US,D,20231023,000000,2.22,2.254,2.06,2.2,26819,0
+IZEA.US,D,20231024,000000,2.15,2.2,2.12,2.15,7115,0
+IZEA.US,D,20231025,000000,2.08,2.219,2.07,2.15,34068,0
+IZEA.US,D,20231026,000000,2.08,2.2097,2.08,2.15,18989,0
+IZEA.US,D,20231027,000000,2.0701,2.1628,2.0701,2.08,7108,0
+IZEA.US,D,20231030,000000,2.11,2.2,2.086,2.175,53318,0
+IZEA.US,D,20231031,000000,2.09,2.195,2.09,2.16,24399,0
+IZEA.US,D,20231101,000000,2.14,2.25,2.05,2.25,47752,0
+IZEA.US,D,20231102,000000,2.23,2.3,2.2236,2.28,9351,0
+IZEA.US,D,20231103,000000,2.27,2.3501,2.2135,2.3,17447,0
+IZEA.US,D,20231106,000000,2.29,2.4,2.29,2.34,8787,0
+IZEA.US,D,20231107,000000,2.3,2.34,2.2901,2.33,8269,0
+IZEA.US,D,20231108,000000,2.31,2.372,2.2903,2.31,14082,0
+IZEA.US,D,20231109,000000,2.29,2.3317,2.29,2.29,6310,0
+IZEA.US,D,20231110,000000,2.29,2.2946,2.22,2.27,16399,0
+IZEA.US,D,20231113,000000,2.26,2.3999,2.26,2.39,48520,0
+IZEA.US,D,20231114,000000,2.39,2.47,2.25,2.26,73206,0
+IZEA.US,D,20231115,000000,2.25,2.3345,2.24,2.25,70301,0
+IZEA.US,D,20231116,000000,2.25,2.325,2.25,2.31,11759,0
+IZEA.US,D,20231117,000000,2.29,2.36,2.2301,2.31,56013,0
+IZEA.US,D,20231120,000000,2.27,2.45,2.2614,2.41,38083,0
+IZEA.US,D,20231121,000000,2.41,2.45,2.4,2.4,17171,0
+IZEA.US,D,20231122,000000,2.427,2.455,2.4,2.4,27588,0
+IZEA.US,D,20231124,000000,2.4,2.47,2.38,2.43,77977,0
+IZEA.US,D,20231127,000000,2.41,2.47,2.4,2.44,17525,0
+IZEA.US,D,20231128,000000,2.44,2.47,2.41,2.44,9954,0
+IZEA.US,D,20231129,000000,2.43,2.46,2.4,2.4,17147,0
+IZEA.US,D,20231130,000000,2.37,2.4454,2.37,2.4,24567,0
+IZEA.US,D,20231201,000000,2.4,2.4422,2.4,2.405,29990,0
+IZEA.US,D,20231204,000000,2.41,2.43,2.3601,2.39,67271,0
+IZEA.US,D,20231205,000000,2.4,2.45,2.4,2.44,16956,0
+IZEA.US,D,20231206,000000,2.45,2.5,2.4337,2.48,101176,0
+IZEA.US,D,20231207,000000,2.48,2.5,2.43,2.49,18480,0
+IZEA.US,D,20231208,000000,2.47,2.48,2.38,2.3997,21290,0
+IZEA.US,D,20231211,000000,2.33,2.37,2.2348,2.24,29495,0
+IZEA.US,D,20231212,000000,2.23,2.23,2.14,2.14,26509,0
+IZEA.US,D,20231213,000000,2.13,2.2699,2.06,2.22,41908,0
+IZEA.US,D,20231214,000000,2.19,2.3,2.19,2.25,15623,0
+IZEA.US,D,20231215,000000,2.23,2.34,2.08,2.11,148952,0
+IZEA.US,D,20231218,000000,2.12,2.21,2.12,2.12,34137,0
+IZEA.US,D,20231219,000000,2.08,2.17,2.08,2.13,23531,0
+IZEA.US,D,20231220,000000,2.13,2.1839,2.12,2.12,33795,0
+IZEA.US,D,20231221,000000,2.16,2.1755,2.08,2.17,41577,0
+IZEA.US,D,20231222,000000,2.14,2.21,2.11,2.14,142739,0
+IZEA.US,D,20231226,000000,2.1339,2.18,2.1231,2.14,36963,0
+IZEA.US,D,20231227,000000,2.14,2.17,2.09,2.13,23841,0
+IZEA.US,D,20231228,000000,2.09,2.12,2.06,2.06,42238,0
+IZEA.US,D,20231229,000000,2.06,2.07,1.9899,2.01,63867,0
+IZEA.US,D,20240102,000000,2,2.07,1.99,2.02,30663,0
+IZEA.US,D,20240103,000000,2.02,2.06,1.99,2.04,26131,0
+IZEA.US,D,20240104,000000,2.03,2.06,1.9955,2.03,32745,0
+IZEA.US,D,20240105,000000,2,2.0405,1.98,1.99,30068,0
+IZEA.US,D,20240108,000000,1.99,2.03,1.98,2.02,11476,0
+IZEA.US,D,20240109,000000,2.01,2.01,1.95,1.95,30510,0
+IZEA.US,D,20240110,000000,1.95,1.99,1.9,1.97,41032,0
+IZEA.US,D,20240111,000000,2,2.04,1.91,1.97,47304,0
+IZEA.US,D,20240112,000000,1.94,2.07,1.94,2.05,113285,0
+IZEA.US,D,20240116,000000,2.04,2.04,1.96,2.01,54797,0
+IZEA.US,D,20240117,000000,1.98,2.0599,1.9667,2.04,24830,0
+IZEA.US,D,20240118,000000,2,2.05,1.99,2.05,14839,0
+IZEA.US,D,20240119,000000,2,2.07,1.9906,2.045,46626,0
+IZEA.US,D,20240122,000000,2.04,2.138,1.97,2.05,80082,0
+IZEA.US,D,20240123,000000,2.01,2.08,2.0009,2.05,14025,0
+IZEA.US,D,20240124,000000,2,2.0801,2,2.06,54184,0
+IZEA.US,D,20240125,000000,2.04,2.08,1.97,2.05,75325,0
+IZEA.US,D,20240126,000000,2.02,2.07,1.99,2.04,26231,0
+IZEA.US,D,20240129,000000,2.04,2.06,2,2.04,25630,0
+IZEA.US,D,20240130,000000,2.02,2.1,2.01,2.05,27239,0
+IZEA.US,D,20240131,000000,2.02,2.075,2.01,2.01,16122,0
+IZEA.US,D,20240201,000000,2.04,2.0765,1.98,2.07,31340,0
+IZEA.US,D,20240202,000000,2.06,2.1,2,2.05,56053,0
+IZEA.US,D,20240205,000000,2,2.06,1.9699,2.06,44782,0
+IZEA.US,D,20240206,000000,2.03,2.075,2.01,2.06,43125,0
+IZEA.US,D,20240207,000000,2.02,2.08,1.95,1.96,89295,0
+IZEA.US,D,20240208,000000,1.96,1.99,1.94,1.94,44637,0
+IZEA.US,D,20240209,000000,1.94,1.98,1.94,1.98,17600,0
+IZEA.US,D,20240212,000000,1.95,2.01,1.95,1.98,18817,0
+IZEA.US,D,20240213,000000,1.93,1.96,1.9007,1.91,22500,0
+IZEA.US,D,20240214,000000,1.9,2,1.9,2,30668,0
+IZEA.US,D,20240215,000000,1.98,2.04,1.92,2.02,31039,0
+IZEA.US,D,20240216,000000,1.96,2.03,1.96,1.99,49306,0
+IZEA.US,D,20240220,000000,1.94,2.05,1.94,2.04,30011,0
+IZEA.US,D,20240221,000000,2.03,2.03,1.91,1.91,26968,0
+IZEA.US,D,20240222,000000,1.9,1.99,1.88,1.99,46177,0
+IZEA.US,D,20240223,000000,1.93,2.03,1.93,2.03,54079,0
+IZEA.US,D,20240226,000000,2,2.06,1.98,2.05,72551,0
+IZEA.US,D,20240227,000000,2,2.07,1.99,2.01,35525,0
+IZEA.US,D,20240228,000000,2.01,2.05,1.99,2.04,45807,0
+IZEA.US,D,20240229,000000,2,2.1,1.96,2,90764,0
+IZEA.US,D,20240301,000000,2,2.05,1.96,2.01,76714,0
+IZEA.US,D,20240304,000000,2.02,2.02,1.9401,1.9401,36889,0
+IZEA.US,D,20240305,000000,1.95,1.97,1.83,1.97,65295,0
+IZEA.US,D,20240306,000000,1.93,1.99,1.83,1.97,105916,0
+IZEA.US,D,20240307,000000,1.91,2.01,1.88,1.95,48576,0
+IZEA.US,D,20240308,000000,1.93,1.98,1.88,1.96,77281,0
+IZEA.US,D,20240311,000000,1.95,2.05,1.8601,1.93,170408,0
+IZEA.US,D,20240312,000000,1.9,2.04,1.86,2,125815,0
+IZEA.US,D,20240313,000000,1.97,2.06,1.97,2.05,112778,0
+IZEA.US,D,20240314,000000,2.02,2.06,1.974,2.055,35123,0
+IZEA.US,D,20240315,000000,2.05,2.06,2.0091,2.03,20675,0
+IZEA.US,D,20240318,000000,2.01,2.1,2,2.05,17027,0
+IZEA.US,D,20240319,000000,2.03,2.12,1.98,2.07,42499,0
+IZEA.US,D,20240320,000000,2.07,2.11,2.02,2.05,27464,0
+IZEA.US,D,20240321,000000,2.07,2.14,1.9601,2.1,40992,0
+IZEA.US,D,20240322,000000,2.06,2.17,2.06,2.15,66377,0
+IZEA.US,D,20240325,000000,2.16,2.45,2.14,2.25,92656,0
+IZEA.US,D,20240326,000000,2.24,2.41,2.21,2.25,25066,0
+IZEA.US,D,20240327,000000,2.24,2.37,2.24,2.34,15472,0
+IZEA.US,D,20240328,000000,2.36,2.4899,2.3,2.31,225730,0
+IZEA.US,D,20240401,000000,2.3,2.33,2.18,2.18,61967,0
+IZEA.US,D,20240402,000000,2.25,2.47,2.25,2.39,134087,0
+IZEA.US,D,20240403,000000,2.39,2.49,2.36,2.4,85341,0
+IZEA.US,D,20240404,000000,2.37,2.49,2.36,2.39,80461,0
+IZEA.US,D,20240405,000000,2.4,2.49,2.36,2.4,30069,0
+IZEA.US,D,20240408,000000,2.38,2.4899,2.3,2.37,113804,0
+IZEA.US,D,20240409,000000,2.37,2.41,2.33,2.33,26639,0
+IZEA.US,D,20240410,000000,2.3,2.36,2.28,2.3,33253,0
+IZEA.US,D,20240411,000000,2.28,2.41,2.2601,2.395,49334,0
+IZEA.US,D,20240412,000000,2.4,2.42,2.3368,2.41,15594,0
+IZEA.US,D,20240415,000000,2.38,2.56,2.349,2.56,130861,0
+IZEA.US,D,20240416,000000,2.53,2.555,2.46,2.5,35610,0
+IZEA.US,D,20240417,000000,2.52,2.53,2.46,2.53,8743,0
+IZEA.US,D,20240418,000000,2.56,2.68,2.42,2.59,30693,0
+IZEA.US,D,20240419,000000,2.61,2.65,2.555,2.56,33456,0
+IZEA.US,D,20240422,000000,2.57,2.57,2.42,2.5,13048,0
+IZEA.US,D,20240423,000000,2.51,2.51,2.4001,2.46,15946,0
+IZEA.US,D,20240424,000000,2.45,2.6,2.4,2.565,56065,0
+IZEA.US,D,20240425,000000,2.5,2.64,2.44,2.61,34434,0
+IZEA.US,D,20240426,000000,2.62,2.93,2.54,2.9,121926,0
+IZEA.US,D,20240429,000000,2.91,2.97,2.84,2.89,43082,0
+IZEA.US,D,20240430,000000,2.85,3,2.7,2.78,64136,0
+IZEA.US,D,20240501,000000,2.75,2.97,2.6,2.87,70624,0
+IZEA.US,D,20240502,000000,2.86,3.09,2.82,3.03,70335,0
+IZEA.US,D,20240503,000000,3.05,3.0999,2.88,3.01,57327,0
+IZEA.US,D,20240506,000000,3.03,3.17,2.91,3.13,73909,0
+IZEA.US,D,20240507,000000,3.08,3.08,2.9852,3,49958,0
+IZEA.US,D,20240508,000000,2.97,3.1,2.94,3.03,21167,0
+IZEA.US,D,20240509,000000,3.087,3.12,2.9001,3.1,85654,0
+IZEA.US,D,20240510,000000,3.09,3.22,3.0553,3.18,64671,0
+IZEA.US,D,20240513,000000,3.12,3.25,3.04,3.19,50301,0
+IZEA.US,D,20240514,000000,3.25,3.6,3.19,3.42,1150867,0
+IZEA.US,D,20240515,000000,3.4,3.557,3.2,3.24,128099,0
+IZEA.US,D,20240516,000000,2.9,3.52,2.35,3.1,561975,0
+IZEA.US,D,20240517,000000,3.07,3.1594,2.78,2.78,107490,0
+IZEA.US,D,20240520,000000,2.79,2.89,2.71,2.73,42979,0
+IZEA.US,D,20240521,000000,2.71,2.71,2.5901,2.62,53136,0
+IZEA.US,D,20240522,000000,2.6,2.6408,2.56,2.62,40665,0
+IZEA.US,D,20240523,000000,2.64,2.76,2.59,2.75,35944,0
+IZEA.US,D,20240524,000000,2.72,2.8273,2.7,2.78,29225,0
+IZEA.US,D,20240528,000000,2.71,2.82,2.71,2.81,19493,0
+IZEA.US,D,20240529,000000,2.82,2.82,2.64,2.64,28152,0
+IZEA.US,D,20240530,000000,2.6,2.68,2.19,2.34,112674,0
+IZEA.US,D,20240531,000000,2.35,2.48,2.35,2.4,41460,0
+IZEA.US,D,20240603,000000,2.4,2.5233,2.4,2.52,25319,0
+IZEA.US,D,20240604,000000,2.49,2.5904,2.43,2.468,13808,0
+IZEA.US,D,20240605,000000,2.48,2.6,2.48,2.52,28735,0
+IZEA.US,D,20240606,000000,2.53,2.56,2.43,2.44,15565,0
+IZEA.US,D,20240607,000000,2.37,2.5,2.3,2.3,54789,0
+IZEA.US,D,20240610,000000,2.29,2.3358,2.22,2.26,37417,0
+IZEA.US,D,20240611,000000,2.28,2.37,2.2292,2.37,12023,0
+IZEA.US,D,20240612,000000,2.38,2.38,2.3,2.3,13134,0
+IZEA.US,D,20240613,000000,2.31,2.32,2.23,2.23,17751,0
+IZEA.US,D,20240614,000000,2.25,2.3,2.2,2.2,22875,0
+IZEA.US,D,20240617,000000,2.2,2.3499,2.08,2.12,50761,0
+IZEA.US,D,20240618,000000,2.11,2.47,1.95,2.01,84039,0
+IZEA.US,D,20240620,000000,2.02,2.1,1.97,2.05,43993,0
+IZEA.US,D,20240621,000000,2.06,2.0699,2.02,2.04,20739,0
+IZEA.US,D,20240624,000000,2.03,2.1,2.03,2.08,25209,0
+IZEA.US,D,20240625,000000,2.0884,2.18,2.0424,2.11,22614,0
+IZEA.US,D,20240626,000000,2.11,2.19,2.0501,2.17,20473,0
+IZEA.US,D,20240627,000000,2.17,2.21,2.11,2.17,11737,0
+IZEA.US,D,20240628,000000,2.43,2.43,2.1,2.35,125002,0
+IZEA.US,D,20240701,000000,2.36,2.375,2.19,2.28,80313,0
+IZEA.US,D,20240702,000000,2.28,2.35,2.2501,2.3,25852,0
+IZEA.US,D,20240703,000000,2.2,2.2497,2.15,2.2,29709,0
+IZEA.US,D,20240705,000000,2.2,2.3983,2.2,2.22,19762,0
+IZEA.US,D,20240708,000000,2.21,2.4,2.1101,2.24,45574,0
+IZEA.US,D,20240709,000000,2.24,2.3,2.2264,2.28,18380,0
+IZEA.US,D,20240710,000000,2.26,2.3199,2.2,2.24,15625,0
+IZEA.US,D,20240711,000000,2.24,2.27,2.215,2.26,19634,0
+IZEA.US,D,20240712,000000,2.26,2.3599,2.26,2.34,34042,0
+IZEA.US,D,20240715,000000,2.31,2.4,2.31,2.37,13349,0
+IZEA.US,D,20240716,000000,2.36,2.655,2.3518,2.57,64445,0
+IZEA.US,D,20240717,000000,2.57,2.57,2.4741,2.54,17439,0
+IZEA.US,D,20240718,000000,2.49,2.525,2.38,2.39,20963,0
+IZEA.US,D,20240719,000000,2.43,2.5558,2.38,2.52,27743,0
+IZEA.US,D,20240722,000000,2.52,2.538,2.3952,2.46,18674,0
+IZEA.US,D,20240723,000000,2.48,2.54,2.48,2.48,18276,0
+IZEA.US,D,20240724,000000,2.48,2.519,2.4551,2.5,42128,0
+IZEA.US,D,20240725,000000,2.49,2.49,2.4045,2.44,17840,0
+IZEA.US,D,20240726,000000,2.44,2.45,2.41,2.41,17549,0
+IZEA.US,D,20240729,000000,2.42,2.42,2.22,2.3,30083,0
+IZEA.US,D,20240730,000000,2.31,2.31,2.21,2.24,21873,0
+IZEA.US,D,20240731,000000,2.24,2.3559,2.21,2.3,39240,0
+IZEA.US,D,20240801,000000,2.27,2.28,2.17,2.19,33313,0
+IZEA.US,D,20240802,000000,2.17,2.206,2.057,2.1,45403,0
+IZEA.US,D,20240805,000000,2,2.08,2,2.02,84864,0
+IZEA.US,D,20240806,000000,2.01,2.12,1.96,2.12,31245,0
+IZEA.US,D,20240807,000000,2.17,2.17,2.03,2.09,6853,0
+IZEA.US,D,20240808,000000,2.09,2.145,1.97,2.12,22238,0
+IZEA.US,D,20240809,000000,2.12,2.18,2.04,2.18,9069,0
+IZEA.US,D,20240812,000000,2.15,2.2,2.07,2.11,8363,0
+IZEA.US,D,20240813,000000,2.105,2.25,2.105,2.24,19205,0
+IZEA.US,D,20240814,000000,2.21,2.25,2.03,2.07,28624,0
+IZEA.US,D,20240815,000000,2.17,2.26,2.07,2.21,31685,0
+IZEA.US,D,20240816,000000,2.34,2.42,2.32,2.38,22192,0
+IZEA.US,D,20240819,000000,2.37,2.4347,2.23,2.23,27597,0
+IZEA.US,D,20240820,000000,2.23,2.2595,2.2,2.2,7848,0
+IZEA.US,D,20240821,000000,2.21,2.25,2.21,2.25,4227,0
+IZEA.US,D,20240822,000000,2.23,2.26,2.2,2.26,10752,0
+IZEA.US,D,20240823,000000,2.21,2.26,2.16,2.2,34057,0
+IZEA.US,D,20240826,000000,2.19,2.345,2.19,2.27,13590,0
+IZEA.US,D,20240827,000000,2.27,2.3,2.2165,2.23,4870,0
+IZEA.US,D,20240828,000000,2.23,2.24,2.2007,2.236,12586,0
+IZEA.US,D,20240829,000000,2.26,2.26,2.175,2.23,13051,0
+IZEA.US,D,20240830,000000,2.21,2.24,2.2,2.21,9590,0
+IZEA.US,D,20240903,000000,2.17,2.17,2.07,2.13,19587,0
+IZEA.US,D,20240904,000000,2.2,2.2,2.0772,2.12,13314,0
+IZEA.US,D,20240905,000000,2.09,2.15,2.0777,2.15,4834,0
+IZEA.US,D,20240906,000000,2.14,2.15,2.1,2.14,10445,0
+IZEA.US,D,20240909,000000,2.1275,2.15,2.1192,2.14,10178,0
+IZEA.US,D,20240910,000000,2.1,2.45,2.09,2.45,153518,0
+IZEA.US,D,20240911,000000,2.39,2.73,2.37,2.58,133569,0
+IZEA.US,D,20240912,000000,2.62,2.75,2.62,2.75,68850,0
+IZEA.US,D,20240913,000000,2.75,2.75,2.5101,2.63,40178,0
+IZEA.US,D,20240916,000000,2.6,2.6093,2.46,2.6,27574,0
+IZEA.US,D,20240917,000000,2.57,2.64,2.5165,2.59,15808,0
+IZEA.US,D,20240918,000000,2.56,2.6499,2.51,2.52,27496,0
+IZEA.US,D,20240919,000000,2.555,2.61,2.5236,2.58,27450,0
+IZEA.US,D,20240920,000000,2.48,2.58,2.41,2.56,94911,0
+IZEA.US,D,20240923,000000,2.51,2.51,2.4351,2.48,10038,0
+IZEA.US,D,20240924,000000,2.51,2.6,2.5,2.5,8549,0
+IZEA.US,D,20240925,000000,2.5,2.56,2.4406,2.52,34364,0
+IZEA.US,D,20240926,000000,2.51,2.5988,2.43,2.57,36021,0
+IZEA.US,D,20240927,000000,2.59,2.71,2.58,2.67,56455,0
+IZEA.US,D,20240930,000000,2.68,2.785,2.6301,2.75,23188,0
+IZEA.US,D,20241001,000000,2.68,2.71,2.51,2.54,16276,0
+IZEA.US,D,20241002,000000,2.56,2.59,2.49,2.52,11389,0
+IZEA.US,D,20241003,000000,2.57,2.6397,2.51,2.57,23309,0
+IZEA.US,D,20241004,000000,2.6234,2.664,2.522,2.61,16474,0
+IZEA.US,D,20241007,000000,2.62,2.62,2.41,2.55,18155,0
+IZEA.US,D,20241008,000000,2.5,2.5,2.41,2.48,13171,0
+IZEA.US,D,20241009,000000,2.44,2.89,2.44,2.56,26228,0
+IZEA.US,D,20241010,000000,2.54,2.6,2.5,2.53,6775,0
+IZEA.US,D,20241011,000000,2.51,2.685,2.51,2.52,9572,0
+IZEA.US,D,20241014,000000,2.52,2.7066,2.5167,2.59,21303,0
+IZEA.US,D,20241015,000000,2.56,2.6023,2.51,2.52,6494,0
+IZEA.US,D,20241016,000000,2.59,2.64,2.5369,2.62,46756,0
+IZEA.US,D,20241017,000000,2.61,2.67,2.58,2.63,8183,0
+IZEA.US,D,20241018,000000,2.63,2.65,2.53,2.64,16930,0
+IZEA.US,D,20241021,000000,2.67,2.71,2.61,2.7,46098,0
+IZEA.US,D,20241022,000000,2.72,2.83,2.6724,2.78,50661,0
+IZEA.US,D,20241023,000000,2.8,2.84,2.75,2.84,28785,0
+IZEA.US,D,20241024,000000,2.81,2.89,2.75,2.78,17895,0
+IZEA.US,D,20241025,000000,2.76,2.85,2.76,2.83,43362,0
+IZEA.US,D,20241028,000000,2.84,2.95,2.84,2.9,27061,0
+IZEA.US,D,20241029,000000,2.87,2.9,2.8117,2.85,42494,0
+IZEA.US,D,20241030,000000,2.83,2.95,2.83,2.88,30318,0
+IZEA.US,D,20241031,000000,2.86,2.88,2.83,2.84,22128,0
+IZEA.US,D,20241101,000000,2.7,2.83,2.6776,2.7,38240,0
+IZEA.US,D,20241104,000000,2.7,2.89,2.7,2.81,54155,0
+IZEA.US,D,20241105,000000,2.8,2.92,2.8,2.91,36506,0
+IZEA.US,D,20241106,000000,2.97,2.98,2.84,2.85,19062,0
+IZEA.US,D,20241107,000000,2.85,2.9066,2.83,2.87,19322,0
+IZEA.US,D,20241108,000000,2.84,2.95,2.78,2.85,28559,0
+IZEA.US,D,20241111,000000,2.82,2.92,2.82,2.88,28352,0
+IZEA.US,D,20241112,000000,2.88,2.88,2.8,2.81,22450,0
+IZEA.US,D,20241113,000000,2.79,2.95,2.74,2.85,45894,0
+IZEA.US,D,20241114,000000,2.86,2.93,2.85,2.86,37457,0
+IZEA.US,D,20241115,000000,2.75,2.98,2.51,2.9,123836,0
+IZEA.US,D,20241118,000000,2.86,2.8746,2.76,2.785,41959,0
+IZEA.US,D,20241119,000000,2.79,2.95,2.76,2.87,38181,0
+IZEA.US,D,20241120,000000,2.87,2.93,2.8,2.88,27037,0
+IZEA.US,D,20241121,000000,2.86,2.94,2.682,2.89,49882,0
+IZEA.US,D,20241122,000000,2.87,2.94,2.83,2.84,34804,0
+IZEA.US,D,20241125,000000,2.78,2.8941,2.78,2.78,26875,0
+IZEA.US,D,20241126,000000,2.76,2.8,2.66,2.75,19190,0
+IZEA.US,D,20241127,000000,2.71,2.7457,2.66,2.7,22782,0
+IZEA.US,D,20241129,000000,2.76,2.901,2.67,2.86,39704,0
+IZEA.US,D,20241202,000000,2.78,2.8994,2.71,2.82,44151,0
+IZEA.US,D,20241203,000000,2.78,2.885,2.73,2.74,19106,0
+IZEA.US,D,20241204,000000,2.74,2.79,2.66,2.7,35223,0
+IZEA.US,D,20241205,000000,2.68,2.6865,2.56,2.56,35922,0
+IZEA.US,D,20241206,000000,2.53,2.688,2.53,2.59,34260,0
+IZEA.US,D,20241209,000000,2.59,2.67,2.51,2.54,40107,0
+IZEA.US,D,20241210,000000,2.54,2.5929,2.46,2.51,73017,0
+IZEA.US,D,20241211,000000,2.48,2.5489,2.46,2.5,31049,0
+IZEA.US,D,20241212,000000,2.47,2.5952,2.47,2.55,40626,0
+IZEA.US,D,20241213,000000,2.54,2.61,2.54,2.57,19021,0
+IZEA.US,D,20241216,000000,2.6,2.6201,2.55,2.61,28939,0
+IZEA.US,D,20241217,000000,2.57,2.58,2.5,2.5,26907,0
+IZEA.US,D,20241218,000000,2.49,2.5746,2.28,2.28,65402,0
+IZEA.US,D,20241219,000000,2.28,2.46,2.2776,2.41,38237,0
+IZEA.US,D,20241220,000000,2.42,2.54,2.31,2.45,36503,0
+IZEA.US,D,20241223,000000,2.42,2.5,2.367,2.47,31796,0
+IZEA.US,D,20241224,000000,2.46,2.5,2.38,2.4,15526,0
+IZEA.US,D,20241226,000000,2.37,2.54,2.37,2.51,57380,0
+IZEA.US,D,20241227,000000,2.48,2.59,2.4062,2.51,16654,0
+IZEA.US,D,20241230,000000,2.37,2.79,2.37,2.74,112284,0
+IZEA.US,D,20241231,000000,2.69,2.77,2.615,2.75,45591,0
+IZEA.US,D,20250102,000000,2.69,2.78,2.5507,2.61,19582,0
+IZEA.US,D,20250103,000000,2.62,2.71,2.58,2.66,15350,0
+IZEA.US,D,20250106,000000,2.68,2.69,2.49,2.51,15028,0
+IZEA.US,D,20250107,000000,2.54,2.67,2.46,2.52,27019,0
+IZEA.US,D,20250108,000000,2.49,2.52,2.42,2.45,14036,0
+IZEA.US,D,20250110,000000,2.4,2.46,2.3363,2.4,19490,0
+IZEA.US,D,20250113,000000,2.36,2.385,2.31,2.37,16889,0
+IZEA.US,D,20250114,000000,2.36,2.4,2.23,2.33,25299,0
+IZEA.US,D,20250115,000000,2.33,2.375,2.2701,2.33,25815,0
+IZEA.US,D,20250116,000000,2.38,2.44,2.3144,2.44,18894,0
+IZEA.US,D,20250117,000000,2.43,2.4792,2.33,2.405,24345,0
+IZEA.US,D,20250121,000000,2.4,2.49,2.35,2.38,24848,0
+IZEA.US,D,20250122,000000,2.38,2.5,2.3228,2.45,16666,0
+IZEA.US,D,20250123,000000,2.46,2.55,2.41,2.54,46398,0
+IZEA.US,D,20250124,000000,2.55,2.71,2.52,2.66,78828,0
+IZEA.US,D,20250127,000000,2.58,2.7,2.5,2.65,25477,0
+IZEA.US,D,20250128,000000,2.67,2.71,2.64,2.69,24481,0
+IZEA.US,D,20250129,000000,2.676,2.7,2.5,2.5,21020,0
+IZEA.US,D,20250130,000000,2.58,2.67,2.58,2.66,34774,0
+IZEA.US,D,20250131,000000,2.64,2.64,2.5,2.5,36370,0
+IZEA.US,D,20250203,000000,2.48,2.5932,2.48,2.55,27627,0
+IZEA.US,D,20250204,000000,2.59,2.65,2.59,2.65,18128,0
+IZEA.US,D,20250205,000000,2.6,2.73,2.536,2.73,78418,0
+IZEA.US,D,20250206,000000,2.68,2.73,2.61,2.69,37524,0
+IZEA.US,D,20250207,000000,2.71,2.748,2.6078,2.65,20007,0
+IZEA.US,D,20250210,000000,2.65,2.72,2.62,2.71,30545,0
+IZEA.US,D,20250211,000000,2.68,2.68,2.5585,2.64,30699,0
+IZEA.US,D,20250212,000000,2.64,2.7,2.54,2.54,19535,0
+IZEA.US,D,20250213,000000,2.54,2.695,2.54,2.68,22511,0
+IZEA.US,D,20250214,000000,2.5,2.73,2.5,2.7,25385,0
+IZEA.US,D,20250218,000000,2.71,2.71,2.56,2.56,16659,0
+IZEA.US,D,20250219,000000,2.47,2.75,2.47,2.65,119329,0
+IZEA.US,D,20250220,000000,2.61,2.7,2.58,2.59,12233,0
+IZEA.US,D,20250221,000000,2.59,2.6536,2.56,2.576,25332,0
+IZEA.US,D,20250224,000000,2.56,2.62,2.52,2.61,29101,0
+IZEA.US,D,20250225,000000,2.63,2.7,2.575,2.58,46512,0
+IZEA.US,D,20250226,000000,2.51,2.63,2.5,2.5,21440,0
+IZEA.US,D,20250227,000000,2.45,2.49,2.41,2.43,14983,0
+IZEA.US,D,20250228,000000,2.37,2.465,2.3409,2.41,45553,0
+IZEA.US,D,20250303,000000,2.38,2.5708,2.26,2.26,24468,0
+IZEA.US,D,20250304,000000,2.25,2.4,2.225,2.33,57294,0
+IZEA.US,D,20250305,000000,2.33,2.35,2.26,2.31,7792,0
+IZEA.US,D,20250306,000000,2.29,2.29,2.18,2.23,44873,0
+IZEA.US,D,20250307,000000,2.2,2.32,2.16,2.28,50061,0
+IZEA.US,D,20250310,000000,2.235,2.4,2.19,2.24,48066,0
+IZEA.US,D,20250311,000000,2.252,2.32,2.21,2.32,17684,0
+IZEA.US,D,20250312,000000,2.2501,2.2775,2.2387,2.27,9244,0
+IZEA.US,D,20250313,000000,2.27,2.37,2.22,2.245,9357,0
+IZEA.US,D,20250314,000000,2.265,2.29,2.23,2.24,10291,0
+IZEA.US,D,20250317,000000,2.2,2.23,2.13,2.21,29072,0
+IZEA.US,D,20250318,000000,2.21,2.3,2.17,2.2,14210,0
+IZEA.US,D,20250319,000000,2.18,2.31,2.1201,2.21,8367,0
+IZEA.US,D,20250320,000000,2.2,2.3,2.2,2.24,9943,0
+IZEA.US,D,20250321,000000,2.201,2.22,2.13,2.16,19349,0
+IZEA.US,D,20250324,000000,2.16,2.215,2.12,2.2,21957,0
+IZEA.US,D,20250325,000000,2.2,2.2,2.12,2.15,10536,0
+IZEA.US,D,20250326,000000,2.17,2.17,2.06,2.06,21181,0
+IZEA.US,D,20250327,000000,2.09,2.12,2.04,2.075,54815,0
+IZEA.US,D,20250328,000000,2.04,2.14,1.91,2.11,92806,0
+IZEA.US,D,20250331,000000,2.11,2.141,1.95,2.1,27224,0
+IZEA.US,D,20250401,000000,2.08,2.17,2.04,2.1,14922,0
+IZEA.US,D,20250402,000000,2.08,2.11,2.08,2.1,4691,0
+IZEA.US,D,20250403,000000,2.01,2.04,1.93,2.01,58522,0
+IZEA.US,D,20250404,000000,1.96,1.96,1.85,1.88,52671,0
+IZEA.US,D,20250407,000000,1.73,1.85,1.7,1.78,87008,0
+IZEA.US,D,20250408,000000,1.79,1.8599,1.71,1.76,30005,0
+IZEA.US,D,20250409,000000,1.755,1.81,1.71,1.785,42537,0
+IZEA.US,D,20250410,000000,1.76,1.8,1.7,1.72,24100,0
+IZEA.US,D,20250411,000000,1.72,1.7415,1.7,1.72,14986,0
+IZEA.US,D,20250414,000000,1.72,1.74,1.68,1.72,23127,0
+IZEA.US,D,20250415,000000,1.71,1.7484,1.7009,1.74,7059,0
+IZEA.US,D,20250416,000000,1.725,1.8,1.725,1.74,24750,0
+IZEA.US,D,20250417,000000,1.74,1.76,1.7,1.75,11190,0
+IZEA.US,D,20250421,000000,1.7,1.75,1.7,1.71,7054,0
+IZEA.US,D,20250422,000000,1.745,1.7777,1.7,1.77,10215,0
+IZEA.US,D,20250423,000000,1.79,1.8499,1.7207,1.77,26216,0
+IZEA.US,D,20250424,000000,1.7451,1.81,1.72,1.81,23387,0
+IZEA.US,D,20250425,000000,1.76,1.965,1.76,1.95,24337,0
+IZEA.US,D,20250428,000000,1.95,2.0396,1.9001,1.95,20220,0
+IZEA.US,D,20250429,000000,2.0512,2.06,1.92,2.035,45550,0
+IZEA.US,D,20250430,000000,2.04,2.09,2.04,2.07,14067,0
+IZEA.US,D,20250501,000000,2.0519,2.1,2.0519,2.09,9121,0
+IZEA.US,D,20250502,000000,2.1,2.12,2.09,2.101,12199,0
+IZEA.US,D,20250505,000000,2.12,2.12,1.89,1.89,16723,0
+IZEA.US,D,20250506,000000,1.87,1.8805,1.85,1.86,8295,0
+IZEA.US,D,20250507,000000,1.7934,2.058,1.7934,1.95,57875,0
+IZEA.US,D,20250508,000000,1.99,2.08,1.9,2.01,43347,0
+IZEA.US,D,20250509,000000,2.05,2.46,2.05,2.31,70829,0
+IZEA.US,D,20250512,000000,2.34,2.39,2.2,2.25,27691,0
+IZEA.US,D,20250513,000000,2.25,2.3095,2.25,2.29,170629,0
+IZEA.US,D,20250514,000000,2.74,3.15,2.65,2.72,1053724,0
+IZEA.US,D,20250515,000000,2.73,3.025,2.71,2.92,137980,0
+IZEA.US,D,20250516,000000,2.85,2.9,2.73,2.75,141102,0
+IZEA.US,D,20250519,000000,2.74,2.9,2.7304,2.87,107720,0
+IZEA.US,D,20250520,000000,2.85,2.8999,2.74,2.79,106686,0
+IZEA.US,D,20250521,000000,2.8,2.9595,2.7608,2.81,42118,0
+IZEA.US,D,20250522,000000,2.82,2.95,2.7874,2.95,47393,0
+IZEA.US,D,20250523,000000,2.8,2.9,2.8,2.84,47483,0
+IZEA.US,D,20250527,000000,2.85,2.98,2.84,2.93,105814,0
+IZEA.US,D,20250528,000000,2.91,2.99,2.8968,2.93,52160,0
+IZEA.US,D,20250529,000000,2.9,2.95,2.8501,2.93,14087,0
+IZEA.US,D,20250530,000000,2.93,2.93,2.8101,2.88,41482,0
+IZEA.US,D,20250602,000000,2.9,2.9609,2.89,2.94,45314,0
+IZEA.US,D,20250603,000000,2.93,2.94,2.8313,2.88,39847,0
+IZEA.US,D,20250604,000000,2.88,2.94,2.83,2.9,33655,0
+IZEA.US,D,20250605,000000,2.93,2.94,2.88,2.92,24620,0
+IZEA.US,D,20250606,000000,2.93,2.99,2.87,2.895,52081,0
+IZEA.US,D,20250609,000000,2.9,2.94,2.862,2.87,71173,0
+IZEA.US,D,20250610,000000,2.88,2.9154,2.85,2.9,37427,0
+IZEA.US,D,20250611,000000,2.89,2.9309,2.87,2.87,66367,0
+IZEA.US,D,20250612,000000,2.83,2.97,2.83,2.85,79392,0
+IZEA.US,D,20250613,000000,2.83,2.83,2.75,2.79,66617,0
+IZEA.US,D,20250616,000000,2.77,2.8384,2.77,2.77,32076,0
+IZEA.US,D,20250617,000000,2.76,2.775,2.51,2.62,73302,0
+IZEA.US,D,20250618,000000,2.6,2.76,2.54,2.64,51046,0
+IZEA.US,D,20250620,000000,2.66,2.8486,2.66,2.7,20733,0
+IZEA.US,D,20250623,000000,2.71,2.73,2.57,2.65,18172,0
+IZEA.US,D,20250624,000000,2.65,2.74,2.5368,2.63,14606,0
+IZEA.US,D,20250625,000000,2.66,2.76,2.59,2.63,10313,0
+IZEA.US,D,20250626,000000,2.64,2.69,2.5304,2.58,34959,0
+IZEA.US,D,20250627,000000,2.6,2.6,2.5,2.5,44175,0
+IZEA.US,D,20250630,000000,2.51,2.5948,2.5,2.55,45746,0
+IZEA.US,D,20250701,000000,2.52,2.59,2.51,2.53,8364,0
+IZEA.US,D,20250702,000000,2.53,2.58,2.53,2.56,15762,0
+IZEA.US,D,20250703,000000,2.59,2.66,2.5349,2.61,18264,0
+IZEA.US,D,20250707,000000,2.58,2.71,2.58,2.64,43990,0
+IZEA.US,D,20250708,000000,2.64,2.64,2.56,2.58,16616,0
+IZEA.US,D,20250709,000000,2.55,2.83,2.55,2.78,120400,0
+IZEA.US,D,20250710,000000,2.78,3.15,2.78,3.02,221662,0
+IZEA.US,D,20250711,000000,2.98,3,2.8919,2.98,60915,0
+IZEA.US,D,20250714,000000,2.99,3.25,2.99,3.2,149798,0
+IZEA.US,D,20250715,000000,3.18,3.2982,3.05,3.29,54809,0
+IZEA.US,D,20250716,000000,3.25,3.49,3.2,3.31,139672,0
+IZEA.US,D,20250717,000000,3.31,3.52,3.3001,3.415,95097,0
+IZEA.US,D,20250718,000000,3.42,3.51,3.331,3.331,43127,0
+IZEA.US,D,20250721,000000,3.44,3.8484,3.38,3.75,364930,0
+IZEA.US,D,20250722,000000,3.81,4.1,3.76,3.9,230585,0
+IZEA.US,D,20250723,000000,3.95,4.09,3.81,4.09,119152,0
+IZEA.US,D,20250724,000000,4.04,4.13,3.9201,4.1,92951,0
+IZEA.US,D,20250725,000000,4.1,4.2,3.91,3.94,165491,0
+IZEA.US,D,20250728,000000,4.039,4.04,3.76,3.95,60159,0
+IZEA.US,D,20250729,000000,3.97,4.07,3.74,3.78,133577,0
+IZEA.US,D,20250730,000000,3.71,3.8063,3.52,3.55,63527,0
+IZEA.US,D,20250731,000000,3.56,3.8699,3.56,3.73,83246,0
+IZEA.US,D,20250801,000000,3.7,3.785,3.545,3.71,55599,0
+IZEA.US,D,20250804,000000,3.62,4.02,3.62,3.97,78133,0
+IZEA.US,D,20250805,000000,3.98,4.02,3.6725,3.69,47115,0
+IZEA.US,D,20250806,000000,3.66,3.66,3.5,3.6,58629,0
+IZEA.US,D,20250807,000000,3.55,3.875,3.55,3.85,53270,0
+IZEA.US,D,20250808,000000,3.81,3.91,3.72,3.76,40335,0
+IZEA.US,D,20250811,000000,3.74,3.865,3.58,3.73,62912,0
+IZEA.US,D,20250812,000000,3.73,3.915,3.6562,3.86,119553,0
+IZEA.US,D,20250813,000000,3.88,3.88,3.5,3.62,180241,0
+IZEA.US,D,20250814,000000,3.66,3.95,3.525,3.95,115352,0
+IZEA.US,D,20250815,000000,3.94,4.25,3.73,4.2,218442,0
+IZEA.US,D,20250818,000000,4.18,4.3499,4.1757,4.275,171966,0
+IZEA.US,D,20250819,000000,4.39,4.39,4.1399,4.22,130675,0
+IZEA.US,D,20250820,000000,4.13,4.23,4.041108,4.2,52645,0
+IZEA.US,D,20250821,000000,4.21,4.38,4.12,4.29,86904,0
+IZEA.US,D,20250822,000000,4.32,4.34,4.11,4.22,97725,0
+IZEA.US,D,20250825,000000,4.23,4.23,4.1062,4.17,49657,0
+IZEA.US,D,20250826,000000,4.14,4.17,4.1,4.135,26670,0
+IZEA.US,D,20250827,000000,4.1,4.23,4.0101,4.18,54942,0
+IZEA.US,D,20250828,000000,4.19,4.24,3.97,4.14,56505,0
+IZEA.US,D,20250829,000000,4.1,4.1,3.71,3.78,162174,0
+IZEA.US,D,20250902,000000,3.78,3.9699,3.64,3.94,109539,0
+IZEA.US,D,20250903,000000,3.95,4.02,3.5,3.59,177021,0
+IZEA.US,D,20250904,000000,3.61,3.7391,3.5,3.62,111556,0
+IZEA.US,D,20250905,000000,3.68,3.83,3.4608,3.57,200735,0
+IZEA.US,D,20250908,000000,3.6,3.93,3.6,3.72,167969,0
+IZEA.US,D,20250909,000000,3.7,3.7413,3.56,3.58,21472,0
+IZEA.US,D,20250910,000000,3.56,3.8134,3.56,3.71,52453,0
+IZEA.US,D,20250911,000000,3.71,3.895,3.51,3.55,116814,0
+IZEA.US,D,20250912,000000,3.54,3.81,3.5387,3.67,70654,0
+IZEA.US,D,20250915,000000,3.65,3.7991,3.6,3.6,38593,0
+IZEA.US,D,20250916,000000,3.59,3.7655,3.5,3.57,81133,0
+IZEA.US,D,20250917,000000,3.6,3.6684,3.4,3.55,120914,0
+IZEA.US,D,20250918,000000,3.59,3.66,3.5,3.575,180946,0
+IZEA.US,D,20250919,000000,3.6,4.14,3.6,4.08,261072,0
+IZEA.US,D,20250922,000000,4.02,4.24,3.86,3.86,79783,0
+IZEA.US,D,20250923,000000,3.59,3.96,3.5,3.8,103261,0
+IZEA.US,D,20250924,000000,3.8,3.92,3.73,3.79,16176,0
+IZEA.US,D,20250925,000000,3.76,3.9499,3.7119,3.75,35411,0
+IZEA.US,D,20250926,000000,3.74,3.9381,3.74,3.78,56730,0
+IZEA.US,D,20250929,000000,3.82,4,3.76,3.93,68492,0
+IZEA.US,D,20250930,000000,3.91,3.93,3.71,3.72,67577,0
+IZEA.US,D,20251001,000000,3.64,3.72,3.56,3.62,114622,0
+IZEA.US,D,20251002,000000,3.64,3.91,3.6202,3.91,63798,0
+IZEA.US,D,20251003,000000,3.88,4,3.82,3.85,72964,0
+IZEA.US,D,20251006,000000,3.89,4.1,3.752,4.06,124140,0
+IZEA.US,D,20251007,000000,4.02,4.09,3.75,3.94,59273,0
+IZEA.US,D,20251008,000000,3.95,4.04,3.82,3.97,53632,0
+IZEA.US,D,20251009,000000,3.93,3.97,3.87,3.9,22209,0
+IZEA.US,D,20251010,000000,3.9,5.25,3.86,4.9,1832665,0
+IZEA.US,D,20251013,000000,4.9,5.14,4.6805,5.04,872555,0
+IZEA.US,D,20251014,000000,5.08,5.22,4.95,5.1,400504,0
+IZEA.US,D,20251015,000000,5.16,5.79,5.145,5.7,511316,0
+IZEA.US,D,20251016,000000,5.81,5.859,5.2,5.32,396959,0
+IZEA.US,D,20251017,000000,5.25,5.699,5.25,5.6,311029,0
+IZEA.US,D,20251020,000000,5.77,5.78,5.35,5.45,182605,0
+IZEA.US,D,20251021,000000,5.45,5.45,5.22,5.27,135410,0
+IZEA.US,D,20251022,000000,5.26,5.35,5.1,5.1,177451,0
+IZEA.US,D,20251023,000000,5.2,5.37,5.15,5.24,200046,0
+IZEA.US,D,20251024,000000,5.24,5.6,5.24,5.43,165650,0
+IZEA.US,D,20251027,000000,5.48,5.595,5.21,5.27,174509,0
+IZEA.US,D,20251028,000000,5.28,5.55,5.15,5.17,211585,0
+IZEA.US,D,20251029,000000,5.16,5.37,5.16,5.24,86358,0
+IZEA.US,D,20251030,000000,5.18,5.3,5.05,5.05,102878,0
+IZEA.US,D,20251031,000000,5.13,5.27,5.03,5.15,112576,0
+IZEA.US,D,20251103,000000,5.15,5.2895,5.0901,5.21,43099,0
+IZEA.US,D,20251104,000000,5,5.1303,4.75,4.79,242754,0
+IZEA.US,D,20251105,000000,4.79,5.09,4.72,4.95,146277,0
+IZEA.US,D,20251106,000000,4.91,5.055,4.83,4.89,79095,0
+IZEA.US,D,20251107,000000,4.88,5.23,4.8,5.14,133094,0
+IZEA.US,D,20251110,000000,5.19,5.29,5,5.09,124605,0
+IZEA.US,D,20251111,000000,5.12,5.35,5.06,5.3,125152,0
+IZEA.US,D,20251112,000000,5.23,5.245,4.7001,4.97,253900,0
+IZEA.US,D,20251113,000000,4.64,5.1,4.31,4.89,627779,0
+IZEA.US,D,20251114,000000,4.77,5.29,4.77,5.22,321675,0
+IZEA.US,D,20251117,000000,5.12,5.21,4.85,5.02,274302,0
+IZEA.US,D,20251118,000000,4.98,5.498,4.98,5.25,218630,0
+IZEA.US,D,20251119,000000,5.24,5.47,5.02,5.03,158243,0
+IZEA.US,D,20251120,000000,5.12,5.3396,4.78,4.81,107158,0
+IZEA.US,D,20251121,000000,4.85,5.15,4.82,5.12,215481,0
+IZEA.US,D,20251124,000000,5.13,5.16,4.83,4.92,288325,0
+IZEA.US,D,20251125,000000,4.93,5.1,4.9,5.04,93099,0
+IZEA.US,D,20251126,000000,5.04,5.09,4.96,4.96,120107,0
+IZEA.US,D,20251128,000000,4.97,5.1,4.97,5.03,34029,0
+IZEA.US,D,20251201,000000,5.01,5.13,4.95,4.95,50679,0
+IZEA.US,D,20251202,000000,4.95,5,4.84,4.84,80248,0
+IZEA.US,D,20251203,000000,4.84,5.02,4.84,5.01,42987,0
+IZEA.US,D,20251204,000000,4.97,5.145,4.94,5.02,70093,0
+IZEA.US,D,20251205,000000,5.0012,5.0602,4.82,4.91,142469,0
+IZEA.US,D,20251208,000000,4.91,5.05,4.8556,4.98,53525,0
+IZEA.US,D,20251209,000000,4.98,5.07,4.95,5.02,48710,0
+IZEA.US,D,20251210,000000,5,5.01,4.86,4.93,57385,0
+IZEA.US,D,20251211,000000,4.93,5.08,4.87,5.01,100543,0
+IZEA.US,D,20251212,000000,5.04,5.04,4.865,4.88,52264,0
+IZEA.US,D,20251215,000000,4.86,4.8699,4.7205,4.79,68929,0
+IZEA.US,D,20251216,000000,4.86,4.93,4.73,4.75,38463,0
+IZEA.US,D,20251217,000000,4.77,4.8,4.65,4.7,50796,0
+IZEA.US,D,20251218,000000,4.7,4.8,4.65,4.74,34457,0
+IZEA.US,D,20251219,000000,4.68,4.75,4.61,4.62,60230,0
+IZEA.US,D,20251222,000000,4.64,4.74,4.56,4.56,55295,0
+IZEA.US,D,20251223,000000,4.53,4.5956,4.44,4.44,53472,0
+IZEA.US,D,20251224,000000,4.44,4.5,4.41,4.45,22198,0
+IZEA.US,D,20251226,000000,4.45,4.56,4.44,4.49,49190,0
+IZEA.US,D,20251229,000000,4.45,4.55,4.3501,4.44,59512,0
+IZEA.US,D,20251230,000000,4.44,4.4999,4.35,4.36,71503,0
+IZEA.US,D,20251231,000000,4.4,4.41,4.3,4.38,46201,0
+IZEA.US,D,20260102,000000,4.41,4.7399,4.41,4.57,71518,0
+IZEA.US,D,20260105,000000,4.61,4.6849,4.55,4.6,39631,0
+IZEA.US,D,20260106,000000,4.61,4.61,4.37,4.4,99165,0
+IZEA.US,D,20260107,000000,4.44,4.4922,4.3501,4.38,36034,0
+IZEA.US,D,20260108,000000,4.38,4.38,4.3,4.37,44813,0
+IZEA.US,D,20260109,000000,4.4,4.46,4.34,4.39,40015,0
+IZEA.US,D,20260112,000000,4.42,4.47,4.21,4.21,86772,0
+IZEA.US,D,20260113,000000,4.2,4.355,4.05,4.19,131137,0
+IZEA.US,D,20260114,000000,4.17,4.26,4.1,4.21,84070,0
+IZEA.US,D,20260115,000000,4.18,4.25,4.07,4.18,50001,0
+IZEA.US,D,20260116,000000,4.23,4.26,4.11,4.19,41657,0
+IZEA.US,D,20260120,000000,4.11,4.1499,3.97,4.04,68498,0
+IZEA.US,D,20260121,000000,4.04,4.056,3.86,3.92,91780,0
+IZEA.US,D,20260122,000000,3.92,4.0599,3.91,3.94,73187,0
+IZEA.US,D,20260123,000000,3.94,3.99,3.9,3.94,43876,0
+IZEA.US,D,20260126,000000,3.95,4.01,3.88,3.89,56763,0
+IZEA.US,D,20260127,000000,3.9,3.95,3.85,3.85,47260,0
+IZEA.US,D,20260128,000000,3.86,3.9289,3.7,3.76,104796,0
+IZEA.US,D,20260129,000000,3.72,3.72,3.5,3.62,106198,0
+IZEA.US,D,20260130,000000,3.61,3.625,3.51,3.52,147592,0
+IZEA.US,D,20260202,000000,3.5,3.6849,3.5,3.6,68857,0
+IZEA.US,D,20260203,000000,3.6,3.65,3.43,3.48,117179,0
+IZEA.US,D,20260204,000000,3.48,3.525,3.36,3.4,87173,0
+IZEA.US,D,20260205,000000,3.4,3.5,3.34,3.34,72515,0
+IZEA.US,D,20260206,000000,3.35,3.6298,3.34,3.53,56988,0
+IZEA.US,D,20260209,000000,3.52,3.56,3.4,3.41,72537,0
+IZEA.US,D,20260210,000000,3.44,3.6994,3.44,3.61,47739,0
+IZEA.US,D,20260211,000000,3.76,3.85,3.49,3.53,121033,0
+IZEA.US,D,20260212,000000,3.54,3.6,3.35,3.38,89677,0
+IZEA.US,D,20260213,000000,3.42,3.67,3.36,3.59,52885,0
+IZEA.US,D,20260217,000000,3.59,3.6,3.44,3.47,40111,0
+IZEA.US,D,20260218,000000,3.45,3.52,3.32,3.32,84574,0
diff --git a/daily/us/nasdaq stocks/2/izm.us.txt b/daily/us/nasdaq stocks/2/izm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4101b0f70440c201d68fb06b44be4584453e09fa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/izm.us.txt	
@@ -0,0 +1,736 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IZM.US,D,20230315,000000,4,4.22,3.07,3.31,667700,0
+IZM.US,D,20230316,000000,3.15,3.47,3.1,3.22,190673,0
+IZM.US,D,20230317,000000,3.32,3.335,3.21,3.28,36917,0
+IZM.US,D,20230320,000000,3.38,3.38,3.14,3.23,52655,0
+IZM.US,D,20230321,000000,3.24,3.37,3.22,3.3,46299,0
+IZM.US,D,20230322,000000,3.27,3.75,3.26,3.49,78580,0
+IZM.US,D,20230323,000000,3.49,3.67,3.3111,3.49,68198,0
+IZM.US,D,20230324,000000,3.37,3.69,3.31,3.33,58191,0
+IZM.US,D,20230327,000000,3.42,3.5899,3.21,3.5,38837,0
+IZM.US,D,20230328,000000,3.46,3.46,2.96,3.27,86175,0
+IZM.US,D,20230329,000000,3.13,3.13,2.7,2.72,77893,0
+IZM.US,D,20230330,000000,2.64,2.64,2.051,2.19,121018,0
+IZM.US,D,20230331,000000,2.13,2.15,1.72,1.73,81708,0
+IZM.US,D,20230403,000000,1.69,2.16,1.69,1.79,150978,0
+IZM.US,D,20230404,000000,1.74,1.7999,1.61,1.67,65578,0
+IZM.US,D,20230405,000000,1.65,1.87,1.65,1.7495,36849,0
+IZM.US,D,20230406,000000,1.7,1.8899,1.66,1.71,67901,0
+IZM.US,D,20230410,000000,1.71,1.8,1.69,1.72,46080,0
+IZM.US,D,20230411,000000,1.7404,2.09,1.72,1.9,50770,0
+IZM.US,D,20230412,000000,1.95,2.59,1.9,2.3,189721,0
+IZM.US,D,20230413,000000,2.43,2.7,2.2759,2.64,69039,0
+IZM.US,D,20230414,000000,2.96,3.91,2.05,2.26,2210838,0
+IZM.US,D,20230417,000000,2.12,2.18,2,2.09,84208,0
+IZM.US,D,20230418,000000,2.03,2.78,2.01,2.5,112240,0
+IZM.US,D,20230419,000000,2.5,2.708,2.34,2.7,19168,0
+IZM.US,D,20230420,000000,2.7,2.9097,2.4,2.85,70487,0
+IZM.US,D,20230421,000000,2.85,3.21,2.85,2.875,183359,0
+IZM.US,D,20230424,000000,2.85,2.99,2.85,2.8799,15839,0
+IZM.US,D,20230425,000000,2.8926,2.95,2.811,2.8875,86601,0
+IZM.US,D,20230426,000000,2.9,3.07,2.9,3.03,46793,0
+IZM.US,D,20230427,000000,2.98,3.09,2.91,2.927,30706,0
+IZM.US,D,20230428,000000,2.9462,3.104,2.9462,3,26996,0
+IZM.US,D,20230501,000000,3.11,3.4999,3.11,3.33,80048,0
+IZM.US,D,20230502,000000,3.32,3.38,3.18,3.21,46151,0
+IZM.US,D,20230503,000000,3.36,3.78,3.27,3.32,96818,0
+IZM.US,D,20230504,000000,3.3261,3.55,3.28,3.37,45830,0
+IZM.US,D,20230505,000000,3.38,3.55,3,3.06,87506,0
+IZM.US,D,20230508,000000,2.98,3.02,2.71,2.71,24428,0
+IZM.US,D,20230509,000000,2.77,2.8586,2.67,2.76,13644,0
+IZM.US,D,20230510,000000,2.73,3.12,2.7279,3.06,18268,0
+IZM.US,D,20230511,000000,3.075,5.78,2.255,2.35,4015210,0
+IZM.US,D,20230512,000000,2.2,2.8076,2.05,2.43,378928,0
+IZM.US,D,20230515,000000,2.38,2.6897,2.35,2.59,146700,0
+IZM.US,D,20230516,000000,2.56,2.93,2.56,2.66,117636,0
+IZM.US,D,20230517,000000,2.59,2.86,2.515,2.79,40310,0
+IZM.US,D,20230518,000000,2.8,2.91,2.7001,2.84,93033,0
+IZM.US,D,20230519,000000,2.81,3.15,2.81,3,75584,0
+IZM.US,D,20230522,000000,3,3.32,3,3.01,79864,0
+IZM.US,D,20230523,000000,3.03,3.16,3.012,3.05,58561,0
+IZM.US,D,20230524,000000,3.06,3.4,2.95,3.26,70421,0
+IZM.US,D,20230525,000000,3.24,4.33,3.24,3.99,889297,0
+IZM.US,D,20230526,000000,3.76,4,3.6,3.69,66951,0
+IZM.US,D,20230530,000000,3.69,3.899,3.69,3.75,59449,0
+IZM.US,D,20230531,000000,3.8,3.959,3.74,3.92,42948,0
+IZM.US,D,20230601,000000,3.93,4.14,3.7113,3.79,42141,0
+IZM.US,D,20230602,000000,3.75,3.9,3.7,3.81,111178,0
+IZM.US,D,20230605,000000,3.81,4.01,3.8,3.87,150672,0
+IZM.US,D,20230606,000000,3.87,4.13,3.7627,3.93,103754,0
+IZM.US,D,20230607,000000,3.82,3.933,3.8,3.93,123432,0
+IZM.US,D,20230608,000000,3.99,4.55,3.96,4.5,139145,0
+IZM.US,D,20230609,000000,4.6,4.8668,4.34,4.46,103601,0
+IZM.US,D,20230612,000000,4.67,4.69,4.21,4.3,107641,0
+IZM.US,D,20230613,000000,4.25,4.25,3.79,3.85,84766,0
+IZM.US,D,20230614,000000,3.8499,3.86,3.44,3.49,111114,0
+IZM.US,D,20230615,000000,3.49,3.85,3.47,3.83,56552,0
+IZM.US,D,20230616,000000,3.71,4.8,3.71,4.76,226922,0
+IZM.US,D,20230620,000000,4.94,4.94,4.61,4.81,54890,0
+IZM.US,D,20230621,000000,4.6627,5.4,4.6627,5.22,56711,0
+IZM.US,D,20230622,000000,5.1,5.33,5.02,5.27,65347,0
+IZM.US,D,20230623,000000,5.49,6.095,5.4,5.94,113951,0
+IZM.US,D,20230626,000000,5.95,5.97,5.04,5.5,83809,0
+IZM.US,D,20230627,000000,5.34,5.7,5.13,5.13,57304,0
+IZM.US,D,20230628,000000,5.18,5.4799,5.05,5.06,41351,0
+IZM.US,D,20230629,000000,5.03,5.1934,4.75,4.81,53787,0
+IZM.US,D,20230630,000000,4.74,5.0007,4.6666,4.715,51612,0
+IZM.US,D,20230703,000000,4.57,4.77,3.91,4.14,57354,0
+IZM.US,D,20230705,000000,4,4.0847,3.5901,3.99,168939,0
+IZM.US,D,20230706,000000,3.85,4.1,3.82,4.01,35857,0
+IZM.US,D,20230707,000000,4.13,5.34,4.13,4.94,114404,0
+IZM.US,D,20230710,000000,4.9,5.54,4.84,5.54,35519,0
+IZM.US,D,20230711,000000,5.767,5.78,4.98,5.54,110080,0
+IZM.US,D,20230712,000000,5.38,5.4,5.0966,5.23,34619,0
+IZM.US,D,20230713,000000,5.26,5.99,5.26,5.91,51371,0
+IZM.US,D,20230714,000000,5.74,6.1977,5.01,5.42,47676,0
+IZM.US,D,20230717,000000,5.37,5.84,5.37,5.74,41683,0
+IZM.US,D,20230718,000000,5.78,6.1562,5.78,5.95,40172,0
+IZM.US,D,20230719,000000,6.04,6.04,5.6,5.84,44939,0
+IZM.US,D,20230720,000000,5.76,7.79,5.22,7.07,277057,0
+IZM.US,D,20230721,000000,7.3,7.35,6.48,6.7,42091,0
+IZM.US,D,20230724,000000,6.79,6.98,6.56,6.95,31024,0
+IZM.US,D,20230725,000000,6.81,6.88,6.27,6.6,54761,0
+IZM.US,D,20230726,000000,6.52,6.5578,6.386,6.43,35960,0
+IZM.US,D,20230727,000000,6.45,8.1,6.45,7.6,198173,0
+IZM.US,D,20230728,000000,8.16,8.16,7.22,7.8,56278,0
+IZM.US,D,20230731,000000,7.93,7.93,7.35,7.47,37137,0
+IZM.US,D,20230801,000000,7.8,7.8,6.91,7.32,68573,0
+IZM.US,D,20230802,000000,6.939,7.8,6.939,7.45,43702,0
+IZM.US,D,20230803,000000,7.4,7.63,6.95,7.0101,56946,0
+IZM.US,D,20230804,000000,6.98,9.48,6.98,9.05,136630,0
+IZM.US,D,20230807,000000,9.05,9.05,8.03,8.46,42348,0
+IZM.US,D,20230808,000000,8.46,8.7589,7.8304,7.86,43810,0
+IZM.US,D,20230809,000000,7.94,7.95,7.39,7.4905,62637,0
+IZM.US,D,20230810,000000,7.74,8.59,7.5599,8.51,32097,0
+IZM.US,D,20230811,000000,8.6,11.29,8.6,11.25,368151,0
+IZM.US,D,20230814,000000,10.89,11.208,10.05,10.75,70410,0
+IZM.US,D,20230815,000000,10.73,11.1573,9.6831,10.02,89940,0
+IZM.US,D,20230816,000000,10.3,10.6599,9.6,9.7501,69611,0
+IZM.US,D,20230817,000000,9.87,10.52,9.55,9.85,66107,0
+IZM.US,D,20230818,000000,10.1,10.205,9.85,9.86,34000,0
+IZM.US,D,20230821,000000,10.11,10.23,9.7,9.88,56138,0
+IZM.US,D,20230822,000000,9.84,10.22,9.82,9.96,37423,0
+IZM.US,D,20230823,000000,10.005,10.005,9.7,9.99,35405,0
+IZM.US,D,20230824,000000,9.79,10.035,9.4,9.9,54588,0
+IZM.US,D,20230825,000000,9.75,12.87,9.67,10.53,349727,0
+IZM.US,D,20230828,000000,10.52,11.32,10.38,10.81,40142,0
+IZM.US,D,20230829,000000,11.17,11.17,9.75,9.93,78074,0
+IZM.US,D,20230830,000000,10.15,10.35,9.71,9.74,42347,0
+IZM.US,D,20230831,000000,9.8564,10.22,9.84,10.03,35943,0
+IZM.US,D,20230901,000000,9.95,10.295,9.83,9.9,41311,0
+IZM.US,D,20230905,000000,9.71,10.19,9.71,10.03,36285,0
+IZM.US,D,20230906,000000,9.81,10.3,9.445,9.75,86563,0
+IZM.US,D,20230907,000000,9.5,9.77,9.0001,9.61,69894,0
+IZM.US,D,20230908,000000,9.43,10.7742,9.43,10.02,151962,0
+IZM.US,D,20230911,000000,10.2,10.2,9.7001,10.18,96710,0
+IZM.US,D,20230912,000000,9.95,10.5,9.79,10.02,96945,0
+IZM.US,D,20230913,000000,10.01,10.29,8.85,8.9,79849,0
+IZM.US,D,20230914,000000,9.5,9.677,9.01,9.02,53349,0
+IZM.US,D,20230915,000000,9.43,10.01,8.0101,8.0101,55434,0
+IZM.US,D,20230918,000000,8.43,8.522,7.7806,8.02,80740,0
+IZM.US,D,20230919,000000,7.86,7.948,6.46,7.28,119621,0
+IZM.US,D,20230920,000000,7.16,7.5,6.9985,7.2501,30857,0
+IZM.US,D,20230921,000000,7.21,7.77,7.01,7.23,71272,0
+IZM.US,D,20230922,000000,7.2,7.6278,6.8423,6.95,47882,0
+IZM.US,D,20230925,000000,6.82,7.22,6.695,6.96,38286,0
+IZM.US,D,20230926,000000,7.05,7.295,6.49,6.85,96714,0
+IZM.US,D,20230927,000000,7,7.24,6.675,6.93,52124,0
+IZM.US,D,20230928,000000,6.79,7.39,6.66,7.08,85329,0
+IZM.US,D,20230929,000000,7.2,7.3,6.84,7.09,47744,0
+IZM.US,D,20231002,000000,7.13,7.305,6.83,6.86,88624,0
+IZM.US,D,20231003,000000,6.94,7.15,6.75,7.02,74660,0
+IZM.US,D,20231004,000000,6.79,7.03,6.79,6.83,55589,0
+IZM.US,D,20231005,000000,6.87,7,6.05,6.1,187792,0
+IZM.US,D,20231006,000000,6.49,6.8,6.06,6.8,59301,0
+IZM.US,D,20231009,000000,6.7,6.97,6.7,6.8,16010,0
+IZM.US,D,20231010,000000,6.91,6.9862,6.8,6.87,28084,0
+IZM.US,D,20231011,000000,6.89,7.18,6.89,7.13,23588,0
+IZM.US,D,20231012,000000,7.05,7.99,6.98,7.96,54986,0
+IZM.US,D,20231013,000000,7.77,8.7,7.77,8.49,165673,0
+IZM.US,D,20231016,000000,8.64,8.87,7.96,8.04,93452,0
+IZM.US,D,20231017,000000,7.97,9.1,7.95,8.23,61494,0
+IZM.US,D,20231018,000000,8.425,8.425,7.7,7.74,91607,0
+IZM.US,D,20231019,000000,7.885,8.35,7.745,7.89,95093,0
+IZM.US,D,20231020,000000,7.72,8.64,7.71,8.32,171892,0
+IZM.US,D,20231023,000000,8.19,8.5,7.6,8.08,304259,0
+IZM.US,D,20231024,000000,8.27,8.27,7.8,8,240824,0
+IZM.US,D,20231025,000000,8.22,8.49,8.08,8.15,195469,0
+IZM.US,D,20231026,000000,8.25,8.44,8.01,8.17,211619,0
+IZM.US,D,20231027,000000,8.16,8.63,8.15,8.2,232443,0
+IZM.US,D,20231030,000000,8.35,8.62,8.15,8.27,327746,0
+IZM.US,D,20231031,000000,8.28,8.56,8.0539,8.43,160501,0
+IZM.US,D,20231101,000000,8.3,8.69,8.28,8.39,140648,0
+IZM.US,D,20231102,000000,8.41,8.67,8.32,8.47,228518,0
+IZM.US,D,20231103,000000,8.49,8.75,8.15,8.71,170826,0
+IZM.US,D,20231106,000000,8.56,8.82,8.35,8.67,196484,0
+IZM.US,D,20231107,000000,8.77,8.95,8.55,8.74,132629,0
+IZM.US,D,20231108,000000,8.89,9.44,8.475,9.25,215925,0
+IZM.US,D,20231109,000000,9.21,9.32,8.61,9.32,281251,0
+IZM.US,D,20231110,000000,9.25,9.72,8.42,8.83,488117,0
+IZM.US,D,20231113,000000,8.71,9.95,8.66,9.9,196394,0
+IZM.US,D,20231114,000000,9.93,10.1,9.64,10.05,248171,0
+IZM.US,D,20231115,000000,10.155,10.53,9.6,10.25,363852,0
+IZM.US,D,20231116,000000,10.14,10.75,9.9555,10.73,159749,0
+IZM.US,D,20231117,000000,10.61,11.0298,10.42,10.99,215957,0
+IZM.US,D,20231120,000000,10.92,12.15,10.73,12.07,344745,0
+IZM.US,D,20231121,000000,11.83,12.82,11.4,12.6,340137,0
+IZM.US,D,20231122,000000,12.55,13.59,12.5,13.15,439353,0
+IZM.US,D,20231124,000000,12.71,12.9983,11.01,12.5,242654,0
+IZM.US,D,20231127,000000,12.59,12.76,11.4,11.7,385466,0
+IZM.US,D,20231128,000000,11.99,11.99,11.4,11.88,320628,0
+IZM.US,D,20231129,000000,12,12,11,11.37,223169,0
+IZM.US,D,20231130,000000,11.55,11.99,10.7783,11.45,208241,0
+IZM.US,D,20231201,000000,11.75,11.75,10.695,10.7,458315,0
+IZM.US,D,20231204,000000,10.7,11.5,10.6,11.45,313246,0
+IZM.US,D,20231205,000000,11.39,11.64,11,11.3,313411,0
+IZM.US,D,20231206,000000,11.46,11.52,11.0463,11.38,274613,0
+IZM.US,D,20231207,000000,11.42,11.42,10.26,11.09,391374,0
+IZM.US,D,20231208,000000,11.25,11.42,10.99,11.31,409548,0
+IZM.US,D,20231211,000000,11.48,11.5,11.04,11.34,365703,0
+IZM.US,D,20231212,000000,11.34,11.44,10.9,11.27,395306,0
+IZM.US,D,20231213,000000,11.37,11.5,10.53,11.35,407967,0
+IZM.US,D,20231214,000000,11.44,11.49,8.97,11.11,752868,0
+IZM.US,D,20231215,000000,11.12,11.1999,10.63,11.03,301485,0
+IZM.US,D,20231218,000000,11.05,11.18,8.4963,9.36,764528,0
+IZM.US,D,20231219,000000,9.31,10.4248,9.17,10.2,333261,0
+IZM.US,D,20231220,000000,10.48,10.78,9.85,10.23,360893,0
+IZM.US,D,20231221,000000,10.52,10.545,9.9,10.47,311212,0
+IZM.US,D,20231222,000000,10.31,11.29,10.24,10.81,384387,0
+IZM.US,D,20231226,000000,10.81,11.05,10.71,10.85,238066,0
+IZM.US,D,20231227,000000,10.86,10.96,10.01,10.36,382022,0
+IZM.US,D,20231228,000000,10.5,10.7,10.04,10.4,420331,0
+IZM.US,D,20231229,000000,10.4,10.68,9.82,10.43,421023,0
+IZM.US,D,20240102,000000,10.3,10.6,10.09,10.29,396309,0
+IZM.US,D,20240103,000000,10.43,10.69,10.38,10.48,377981,0
+IZM.US,D,20240104,000000,10.5885,10.6799,10.19,10.53,376580,0
+IZM.US,D,20240105,000000,10.3,10.92,10.3,10.71,388777,0
+IZM.US,D,20240108,000000,10.63,11.33,10.62,11.1,409106,0
+IZM.US,D,20240109,000000,10.99,11.19,10.75,11.07,344967,0
+IZM.US,D,20240110,000000,11.16,11.47,9.84,11.12,526395,0
+IZM.US,D,20240111,000000,11.2,11.4,10.85,11.4,397743,0
+IZM.US,D,20240112,000000,11.22,11.9,10.5,11.06,412085,0
+IZM.US,D,20240116,000000,10.83,11.35,10.83,11.25,315231,0
+IZM.US,D,20240117,000000,11.1,11.13,10.05,10.34,330526,0
+IZM.US,D,20240118,000000,10.54,11.16,10.36,11.08,338925,0
+IZM.US,D,20240119,000000,10.94,11.03,10.2,10.7,325639,0
+IZM.US,D,20240122,000000,10.7,10.7,9.82,10.19,359577,0
+IZM.US,D,20240123,000000,10.5,11.07,10.21,10.67,253806,0
+IZM.US,D,20240124,000000,10.5,10.58,10.01,10.2,297800,0
+IZM.US,D,20240125,000000,10.14,10.211,9.01,9.01,363428,0
+IZM.US,D,20240126,000000,9.01,9.14,8.1,8.85,451294,0
+IZM.US,D,20240129,000000,9.03,9.03,8.0397,8.43,294089,0
+IZM.US,D,20240130,000000,8.63,8.63,7.85,7.99,377092,0
+IZM.US,D,20240131,000000,8.2,8.4,7.88,7.96,545705,0
+IZM.US,D,20240201,000000,7.96,8.2872,7.935,8.17,244418,0
+IZM.US,D,20240202,000000,7.93,8.25,7.78,8.13,295303,0
+IZM.US,D,20240205,000000,8.17,8.53,7.87,8.19,269530,0
+IZM.US,D,20240206,000000,8.19,8.7,8.12,8.56,256196,0
+IZM.US,D,20240207,000000,8.4,9.03,8.4,9.03,278775,0
+IZM.US,D,20240208,000000,8.87,9.35,8.7544,9.19,223294,0
+IZM.US,D,20240209,000000,9.05,9.65,9.05,9.43,186823,0
+IZM.US,D,20240212,000000,9.28,9.6,9.15,9.15,233857,0
+IZM.US,D,20240213,000000,9.11,9.61,8.73,8.73,285189,0
+IZM.US,D,20240214,000000,8.63,9.1,8.4006,8.64,238307,0
+IZM.US,D,20240215,000000,8.65,8.7799,8.29,8.4,228371,0
+IZM.US,D,20240216,000000,8.47,8.66,8.24,8.32,249850,0
+IZM.US,D,20240220,000000,8.43,8.45,7.82,8.07,307282,0
+IZM.US,D,20240221,000000,8.01,8.45,7.91,8.17,221546,0
+IZM.US,D,20240222,000000,8.12,8.32,7.96,8.12,221934,0
+IZM.US,D,20240223,000000,8,8.29,7.82,7.85,257672,0
+IZM.US,D,20240226,000000,7.76,8.2,7.27,8.01,196238,0
+IZM.US,D,20240227,000000,8.125,8.22,7.84,8.07,259975,0
+IZM.US,D,20240228,000000,8.16,8.16,7.86,8.1,217520,0
+IZM.US,D,20240229,000000,8.26,8.92,7.6,8.56,355564,0
+IZM.US,D,20240301,000000,8.51,8.96,8.45,8.78,269729,0
+IZM.US,D,20240304,000000,8.85,8.87,8.61,8.75,214920,0
+IZM.US,D,20240305,000000,8.66,8.77,8.4,8.55,236861,0
+IZM.US,D,20240306,000000,8.6,9.15,8.58,9.08,240332,0
+IZM.US,D,20240307,000000,9.2,9.34,8.965,9.28,319653,0
+IZM.US,D,20240308,000000,9.24,9.39,9,9.26,286650,0
+IZM.US,D,20240311,000000,9.22,9.36,8.935,9.17,329005,0
+IZM.US,D,20240312,000000,9.04,9.38,8.94,9.36,332576,0
+IZM.US,D,20240313,000000,9.45,9.45,8.8,9.3,429489,0
+IZM.US,D,20240314,000000,9.275,9.34,8.92,9.04,370764,0
+IZM.US,D,20240315,000000,9.18,9.25,8.78,8.88,347896,0
+IZM.US,D,20240318,000000,8.8,9.24,8.8,9.09,320682,0
+IZM.US,D,20240319,000000,9,9.09,8.6,8.71,284630,0
+IZM.US,D,20240320,000000,8.66,9,8,8.71,333352,0
+IZM.US,D,20240321,000000,8.72,9.11,7.3,7.95,460049,0
+IZM.US,D,20240322,000000,7.81,8.905,7.81,8.58,253652,0
+IZM.US,D,20240325,000000,8.49,8.62,8.16,8.49,190349,0
+IZM.US,D,20240326,000000,8.38,8.395,7.5,8.08,259613,0
+IZM.US,D,20240327,000000,8.08,8.39,7.9,8.39,200885,0
+IZM.US,D,20240328,000000,8.44,8.73,8.4,8.42,219711,0
+IZM.US,D,20240401,000000,8.5,11.4099,8.46,10.9,326967,0
+IZM.US,D,20240402,000000,11.01,12.185,10.72,12.05,201044,0
+IZM.US,D,20240403,000000,12.12,15.15,12.03,15.1,269082,0
+IZM.US,D,20240404,000000,15.4,17.98,15.33,17.98,207987,0
+IZM.US,D,20240405,000000,18,20.86,17.96,19.59,166184,0
+IZM.US,D,20240408,000000,19.3,23.7848,18.03,23.05,327249,0
+IZM.US,D,20240409,000000,23.48,34.96,22.58,33.28,1399442,0
+IZM.US,D,20240410,000000,33.6,40.97,30.11,39.01,3718084,0
+IZM.US,D,20240411,000000,41.11,43.96,38.14,43.18,2749652,0
+IZM.US,D,20240412,000000,43.44,47.02,42.51,45.05,2467453,0
+IZM.US,D,20240415,000000,46.54,51.25,46.5,49.51,2037378,0
+IZM.US,D,20240416,000000,51,52.21,48.98,51.02,2229293,0
+IZM.US,D,20240417,000000,7.5,8.52,3.66,5.99,14535471,0
+IZM.US,D,20240418,000000,4.92,5.44,4.45,4.7,3169994,0
+IZM.US,D,20240419,000000,4.16,4.95,3.7701,3.99,1891443,0
+IZM.US,D,20240422,000000,3.93,3.93,3.01,3.17,1782812,0
+IZM.US,D,20240423,000000,3.14,3.62,3.0601,3.1,1199338,0
+IZM.US,D,20240424,000000,3,3.0489,2.69,2.81,959513,0
+IZM.US,D,20240425,000000,2.63,3.65,2.55,3.33,2883736,0
+IZM.US,D,20240426,000000,3.25,3.8899,2.87,2.89,1323419,0
+IZM.US,D,20240429,000000,2.91,3.2189,2.8,3.08,792712,0
+IZM.US,D,20240430,000000,2.96,3.28,2.805,2.85,650295,0
+IZM.US,D,20240501,000000,2.85,2.94,2.65,2.72,474963,0
+IZM.US,D,20240502,000000,2.85,2.85,2.65,2.71,403518,0
+IZM.US,D,20240503,000000,2.77,2.77,2.51,2.51,473279,0
+IZM.US,D,20240506,000000,2.43,2.63,2.36,2.46,481980,0
+IZM.US,D,20240507,000000,2.46,2.58,2.34,2.47,329507,0
+IZM.US,D,20240508,000000,2.45,2.54,2.35,2.36,165572,0
+IZM.US,D,20240509,000000,2.4,2.5395,2.3501,2.36,196248,0
+IZM.US,D,20240510,000000,2.41,2.47,2.14,2.18,355723,0
+IZM.US,D,20240513,000000,2.22,2.5,2.13,2.3,414894,0
+IZM.US,D,20240514,000000,2.3,2.43,2.21,2.24,237502,0
+IZM.US,D,20240515,000000,2.21,2.33,2.21,2.25,143793,0
+IZM.US,D,20240516,000000,2.13,2.28,2.13,2.15,247080,0
+IZM.US,D,20240517,000000,2.1,2.1899,2,2.02,388439,0
+IZM.US,D,20240520,000000,2.03,2.74,1.99,2.48,1197213,0
+IZM.US,D,20240521,000000,2.4,2.7,2,2.08,639970,0
+IZM.US,D,20240522,000000,2.06,2.15,2.05,2.13,185850,0
+IZM.US,D,20240523,000000,2.08,2.1826,2.04,2.11,176767,0
+IZM.US,D,20240524,000000,2.11,2.2,2.06,2.08,142128,0
+IZM.US,D,20240528,000000,2.15,2.15,2.04,2.07,98741,0
+IZM.US,D,20240529,000000,2.05,2.2414,1.99,2.08,137375,0
+IZM.US,D,20240530,000000,2.07,2.07,2,2,105596,0
+IZM.US,D,20240531,000000,2.01,2.0712,1.96,2.06,123708,0
+IZM.US,D,20240603,000000,2.12,2.12,2,2.02,23655,0
+IZM.US,D,20240604,000000,1.99,2.119,1.99,2.06,119226,0
+IZM.US,D,20240605,000000,2.15,2.15,2,2.06,99944,0
+IZM.US,D,20240606,000000,2.07,2.15,2.02,2.14,102904,0
+IZM.US,D,20240607,000000,2.05,2.1398,2.05,2.07,101343,0
+IZM.US,D,20240610,000000,2.07,2.11,1.96,2.06,68014,0
+IZM.US,D,20240611,000000,2.15,2.1713,2.07,2.07,95107,0
+IZM.US,D,20240612,000000,2.11,2.1333,2.02,2.02,56477,0
+IZM.US,D,20240613,000000,2.03,2.11,1.99,2.11,151773,0
+IZM.US,D,20240614,000000,2.03,2.065,1.99,2.04,111458,0
+IZM.US,D,20240617,000000,2.03,2.07,2,2.07,56228,0
+IZM.US,D,20240618,000000,2.04,2.09,1.92,1.96,106205,0
+IZM.US,D,20240620,000000,1.95,2.05,1.95,1.97,158957,0
+IZM.US,D,20240621,000000,1.98,2.0197,1.95,2.01,48337,0
+IZM.US,D,20240624,000000,2,2.01,1.96,1.99,48240,0
+IZM.US,D,20240625,000000,1.98,2,1.91,2,121139,0
+IZM.US,D,20240626,000000,1.89,1.95,1.88,1.91,109320,0
+IZM.US,D,20240627,000000,1.91,1.97,1.86,1.92,39954,0
+IZM.US,D,20240628,000000,1.91,1.94,1.9,1.9,41377,0
+IZM.US,D,20240701,000000,1.9,1.94,1.9,1.92,41375,0
+IZM.US,D,20240702,000000,1.9204,1.98,1.9,1.98,116403,0
+IZM.US,D,20240703,000000,1.96,2.08,1.96,1.99,46940,0
+IZM.US,D,20240705,000000,1.97,2.03,1.97,1.98,22898,0
+IZM.US,D,20240708,000000,2,2.01,1.93,1.94,245617,0
+IZM.US,D,20240709,000000,1.932,2,1.93,1.96,31123,0
+IZM.US,D,20240710,000000,1.96,1.98,1.93,1.96,54699,0
+IZM.US,D,20240711,000000,1.94,1.99,1.93,1.99,97406,0
+IZM.US,D,20240712,000000,1.99,2.1,1.9742,2.1,93267,0
+IZM.US,D,20240715,000000,2.1,2.17,2.0549,2.12,82405,0
+IZM.US,D,20240716,000000,2.13,2.17,2.09,2.14,72268,0
+IZM.US,D,20240717,000000,2.15,2.16,2.11,2.12,96427,0
+IZM.US,D,20240718,000000,2.1,2.12,2.08,2.12,103745,0
+IZM.US,D,20240719,000000,2.08,2.13,2.08,2.11,23598,0
+IZM.US,D,20240722,000000,2.1,2.13,1.98,2.1,113090,0
+IZM.US,D,20240723,000000,2.115,2.2486,2.115,2.19,136158,0
+IZM.US,D,20240724,000000,2.12,2.25,2.12,2.23,104853,0
+IZM.US,D,20240725,000000,2.248,2.29,2.16,2.23,75585,0
+IZM.US,D,20240726,000000,2.19,2.21,2.13,2.14,52568,0
+IZM.US,D,20240729,000000,2.14,2.1816,2.14,2.151,34582,0
+IZM.US,D,20240730,000000,2.22,2.23,2.14,2.2,100936,0
+IZM.US,D,20240731,000000,2.17,2.2,2.16,2.16,43528,0
+IZM.US,D,20240801,000000,2.16,2.21,2.14,2.18,65764,0
+IZM.US,D,20240802,000000,2.15,2.17,2,2.1,130431,0
+IZM.US,D,20240805,000000,1.91,2.07,1.91,2.04,80231,0
+IZM.US,D,20240806,000000,2.045,2.0871,2.03,2.06,36277,0
+IZM.US,D,20240807,000000,2.105,2.105,1.995,2.08,98172,0
+IZM.US,D,20240808,000000,2.064,2.1454,2.041,2.1,88638,0
+IZM.US,D,20240809,000000,2.09,2.11,2.06,2.07,42180,0
+IZM.US,D,20240812,000000,2.102,2.14,2.09,2.13,26395,0
+IZM.US,D,20240813,000000,2.1319,2.15,2.06,2.12,39776,0
+IZM.US,D,20240814,000000,2.1,2.15,2.09,2.13,40930,0
+IZM.US,D,20240815,000000,2.12,2.1501,2,2.14,121301,0
+IZM.US,D,20240816,000000,2.14,2.275,2.13,2.17,112395,0
+IZM.US,D,20240819,000000,2.15,2.23,2.135,2.21,49767,0
+IZM.US,D,20240820,000000,2.18,2.27,2.16,2.21,73579,0
+IZM.US,D,20240821,000000,2.25,2.25,2.1,2.16,56600,0
+IZM.US,D,20240822,000000,2.17,2.175,2.132,2.16,40607,0
+IZM.US,D,20240823,000000,2.13,2.195,2.1,2.17,104597,0
+IZM.US,D,20240826,000000,2.15,2.19,2.15,2.19,22169,0
+IZM.US,D,20240827,000000,2.16,2.17,2.13,2.13,34116,0
+IZM.US,D,20240828,000000,2.13,2.16,2.07,2.12,146375,0
+IZM.US,D,20240829,000000,2.1507,2.16,2.12,2.14,30265,0
+IZM.US,D,20240830,000000,2.16,2.16,2.1,2.12,97859,0
+IZM.US,D,20240903,000000,2.15,2.15,2.08,2.11,32043,0
+IZM.US,D,20240904,000000,2.09,2.16,2.09,2.15,25991,0
+IZM.US,D,20240905,000000,2.16,2.2,2.1132,2.185,37473,0
+IZM.US,D,20240906,000000,2.2,2.37,2.19,2.26,144773,0
+IZM.US,D,20240909,000000,2.23,2.34,2.23,2.29,46914,0
+IZM.US,D,20240910,000000,2.36,2.43,2.3006,2.33,18487,0
+IZM.US,D,20240911,000000,2.32,2.42,2.319,2.39,50492,0
+IZM.US,D,20240912,000000,2.38,2.4,2.29,2.38,70052,0
+IZM.US,D,20240913,000000,2.39,2.42,2.37,2.38,19406,0
+IZM.US,D,20240916,000000,2.4,2.4215,2.37,2.39,46531,0
+IZM.US,D,20240917,000000,2.36,2.46,2.36,2.4,26742,0
+IZM.US,D,20240918,000000,2.43,2.49,2.43,2.49,44677,0
+IZM.US,D,20240919,000000,2.5,2.56,2.47,2.56,36284,0
+IZM.US,D,20240920,000000,2.545,2.55,2.48,2.51,27511,0
+IZM.US,D,20240923,000000,2.5163,2.55,2.51,2.53,22890,0
+IZM.US,D,20240924,000000,2.5332,2.62,2.53,2.59,45970,0
+IZM.US,D,20240925,000000,2.62,2.65,2.54,2.56,55333,0
+IZM.US,D,20240926,000000,2.56,2.65,2.56,2.65,42699,0
+IZM.US,D,20240927,000000,2.68,2.94,2.65,2.87,124839,0
+IZM.US,D,20240930,000000,2.9,3.1905,2.7,2.72,247912,0
+IZM.US,D,20241001,000000,2.77,2.871,2.69,2.76,35955,0
+IZM.US,D,20241002,000000,2.7749,2.97,2.77,2.97,22374,0
+IZM.US,D,20241003,000000,2.79,2.95,2.5957,2.871262,25203,0
+IZM.US,D,20241004,000000,2.85,3.05,2.85,2.95,149603,0
+IZM.US,D,20241007,000000,2.95,2.95,2.7,2.83,77109,0
+IZM.US,D,20241008,000000,2.81,2.855,2.81,2.81,24612,0
+IZM.US,D,20241009,000000,2.82,2.88,2.77,2.84,57805,0
+IZM.US,D,20241010,000000,2.73,2.88,2.73,2.82,66976,0
+IZM.US,D,20241011,000000,2.86,2.95,2.62,2.62,102326,0
+IZM.US,D,20241014,000000,2.7369,2.7369,2.32,2.42,163568,0
+IZM.US,D,20241015,000000,2.39,2.43,2.0191,2.04,169741,0
+IZM.US,D,20241016,000000,2.04,2.18,2.04,2.13,52802,0
+IZM.US,D,20241017,000000,2.14,2.14,2.02,2.09,59702,0
+IZM.US,D,20241018,000000,2.08,2.19,2.08,2.16,59297,0
+IZM.US,D,20241021,000000,2.18,2.2,2.07,2.13,39686,0
+IZM.US,D,20241022,000000,2.16,2.25,2.11,2.2,32578,0
+IZM.US,D,20241023,000000,2.17,2.18,2.07,2.1,79982,0
+IZM.US,D,20241024,000000,2.1,2.116323,2.06,2.1,56656,0
+IZM.US,D,20241025,000000,2.03,2.13,2.03,2.12,26538,0
+IZM.US,D,20241028,000000,2.1,2.16,2.08,2.13,22035,0
+IZM.US,D,20241029,000000,2.15,2.15,2.07,2.07,30434,0
+IZM.US,D,20241030,000000,2.08,2.11,2.07,2.09,22331,0
+IZM.US,D,20241031,000000,2.1,2.11,2.07,2.1,23172,0
+IZM.US,D,20241101,000000,2.1,2.12,2.08,2.11,22672,0
+IZM.US,D,20241104,000000,2.12,2.17,2.08,2.1,32198,0
+IZM.US,D,20241105,000000,2.11,2.22,2.07,2.21,53940,0
+IZM.US,D,20241106,000000,2.18,2.31,2.18,2.31,42751,0
+IZM.US,D,20241107,000000,2.3342,2.336,2.12,2.2,59687,0
+IZM.US,D,20241108,000000,2.17,2.171,2.04,2.12,94193,0
+IZM.US,D,20241111,000000,2.11,2.16,2.11,2.14,23999,0
+IZM.US,D,20241112,000000,2.15,2.23,2.13,2.23,63815,0
+IZM.US,D,20241113,000000,2.23,2.24,2.1,2.2,51484,0
+IZM.US,D,20241114,000000,2.209,2.24,2.19,2.22,35301,0
+IZM.US,D,20241115,000000,2.25,2.25,2.19,2.21,12284,0
+IZM.US,D,20241118,000000,2.21,2.29,2.12,2.14,55959,0
+IZM.US,D,20241119,000000,2.19,2.25,2.19,2.23,21182,0
+IZM.US,D,20241120,000000,2.24,2.25,2.19,2.22,22539,0
+IZM.US,D,20241121,000000,2.23,2.29,2.2101,2.28,46699,0
+IZM.US,D,20241122,000000,2.26,2.3053,2.24,2.295,17195,0
+IZM.US,D,20241125,000000,2.3,2.37,2.24,2.34,35329,0
+IZM.US,D,20241126,000000,2.34,2.39,2.29,2.32,31733,0
+IZM.US,D,20241127,000000,2.27,2.31,2.2201,2.24,25750,0
+IZM.US,D,20241129,000000,2.2,2.305,2.2,2.29,23613,0
+IZM.US,D,20241202,000000,2.285,2.33,2.27,2.3,33746,0
+IZM.US,D,20241203,000000,2.32,2.32,2.26,2.28,26544,0
+IZM.US,D,20241204,000000,2.2,2.28,2.11,2.22,34909,0
+IZM.US,D,20241205,000000,2.25,2.25,2.17,2.19,125308,0
+IZM.US,D,20241206,000000,2.23,2.23,2.15,2.18,26111,0
+IZM.US,D,20241209,000000,2.19,2.21,2.17,2.17,22169,0
+IZM.US,D,20241210,000000,2.17,2.2033,2.16,2.175,21020,0
+IZM.US,D,20241211,000000,2.16,2.22,2.16,2.19,30185,0
+IZM.US,D,20241212,000000,2.19,2.2,2.16,2.19,14250,0
+IZM.US,D,20241213,000000,2.17,2.22,2.14,2.2,22630,0
+IZM.US,D,20241216,000000,2.17,2.17,1.98,2,62257,0
+IZM.US,D,20241217,000000,2.1,2.14,2.0398,2.09,39511,0
+IZM.US,D,20241218,000000,2.19,2.19,2.07,2.12,31104,0
+IZM.US,D,20241219,000000,2.14,2.1403,2.02,2.05,58036,0
+IZM.US,D,20241220,000000,2.1,2.1,2,2.03,63827,0
+IZM.US,D,20241223,000000,2.1,2.11,1.9801,2.02,74534,0
+IZM.US,D,20241224,000000,2.01,2.05,1.96,1.96,32312,0
+IZM.US,D,20241226,000000,1.95,1.99,1.85,1.9,153021,0
+IZM.US,D,20241227,000000,1.87,1.89,1.8,1.8264,132857,0
+IZM.US,D,20241230,000000,1.895,1.895,1.61,1.71,152729,0
+IZM.US,D,20241231,000000,1.7,1.74,1.65,1.69,95489,0
+IZM.US,D,20250102,000000,1.69,1.76,1.6523,1.72,69122,0
+IZM.US,D,20250103,000000,1.73,1.8,1.7,1.74,71958,0
+IZM.US,D,20250106,000000,1.77,1.77,1.69,1.71,75266,0
+IZM.US,D,20250107,000000,1.7,1.76,1.64,1.66,51960,0
+IZM.US,D,20250108,000000,1.66,1.67,1.61,1.64,38758,0
+IZM.US,D,20250110,000000,1.62,1.63,1.56,1.59,34213,0
+IZM.US,D,20250113,000000,1.53,1.59,1.5,1.53,67419,0
+IZM.US,D,20250114,000000,1.51,1.56,1.51,1.53,38290,0
+IZM.US,D,20250115,000000,1.56,1.56,1.45,1.5,79933,0
+IZM.US,D,20250116,000000,1.5,1.51,1.45,1.49,64241,0
+IZM.US,D,20250117,000000,1.49,1.5,1.44,1.47,47312,0
+IZM.US,D,20250121,000000,1.5,1.56,1.46,1.5,53043,0
+IZM.US,D,20250122,000000,1.4923,1.4923,1.43,1.445,63979,0
+IZM.US,D,20250123,000000,1.43,1.45,1.4049,1.44,30545,0
+IZM.US,D,20250124,000000,1.45,1.45,1.3907,1.4,48749,0
+IZM.US,D,20250127,000000,1.38,1.38,1.3008,1.305,74054,0
+IZM.US,D,20250128,000000,1.33,1.34,1.28,1.31,38054,0
+IZM.US,D,20250129,000000,1.34,1.34,1.2,1.21,61526,0
+IZM.US,D,20250130,000000,1.23,1.24,1.19,1.23,59069,0
+IZM.US,D,20250131,000000,1.22,1.35,1.22,1.3,38263,0
+IZM.US,D,20250203,000000,1.23,1.27,1.21,1.24,29790,0
+IZM.US,D,20250204,000000,1.24,1.2799,1.22,1.26,28934,0
+IZM.US,D,20250205,000000,1.239,1.3492,1.239,1.27,142566,0
+IZM.US,D,20250206,000000,1.3,1.3,1.2214,1.26,79935,0
+IZM.US,D,20250207,000000,1.26,1.27,1.21,1.23,47443,0
+IZM.US,D,20250210,000000,1.23,1.27,1.22,1.23,20529,0
+IZM.US,D,20250211,000000,1.2,1.2491,1.2,1.22,36115,0
+IZM.US,D,20250212,000000,1.2299,1.26,1.2299,1.231,14708,0
+IZM.US,D,20250213,000000,1.2502,1.2502,1.21,1.24,26407,0
+IZM.US,D,20250214,000000,1.25,1.25,1.2202,1.25,25777,0
+IZM.US,D,20250218,000000,1.2306,1.2306,1.18,1.18,70595,0
+IZM.US,D,20250219,000000,1.19,1.21,1.19,1.2,32727,0
+IZM.US,D,20250220,000000,1.2,1.22,1.19,1.21,16455,0
+IZM.US,D,20250221,000000,1.22,1.33,1.2,1.295,48237,0
+IZM.US,D,20250224,000000,1.28,1.4799,1.26,1.33,105036,0
+IZM.US,D,20250225,000000,1.29,1.45,1.29,1.45,120216,0
+IZM.US,D,20250226,000000,1.43,1.43,1.3146,1.32,67994,0
+IZM.US,D,20250227,000000,1.3198,1.35,1.2777,1.34,28620,0
+IZM.US,D,20250228,000000,1.31,1.34,1.26,1.31,31898,0
+IZM.US,D,20250303,000000,1.335,1.49,1.3302,1.488,64436,0
+IZM.US,D,20250304,000000,1.42,1.42,1.3603,1.39,51229,0
+IZM.US,D,20250305,000000,1.4,1.48,1.39,1.46,87852,0
+IZM.US,D,20250306,000000,1.4507,1.64,1.43,1.5899,78419,0
+IZM.US,D,20250307,000000,1.56,1.62,1.5,1.595,34074,0
+IZM.US,D,20250310,000000,1.6,1.6,1.51,1.53,52469,0
+IZM.US,D,20250311,000000,1.54,1.6973,1.54,1.58,55125,0
+IZM.US,D,20250312,000000,1.62,1.77,1.59,1.68,32607,0
+IZM.US,D,20250313,000000,1.7119,1.8,1.66,1.69,38185,0
+IZM.US,D,20250314,000000,1.8,1.8,1.7,1.71,27679,0
+IZM.US,D,20250317,000000,1.67,1.68,1.64,1.65,35960,0
+IZM.US,D,20250318,000000,1.6199,1.82,1.6199,1.79,40088,0
+IZM.US,D,20250319,000000,1.75,1.92,1.75,1.8,59899,0
+IZM.US,D,20250320,000000,1.76,1.76,1.74,1.74,17734,0
+IZM.US,D,20250321,000000,1.7099,1.85,1.6801,1.84,33201,0
+IZM.US,D,20250324,000000,1.86,1.86,1.71,1.8,36223,0
+IZM.US,D,20250325,000000,1.7883,1.83,1.72,1.76,49593,0
+IZM.US,D,20250326,000000,1.8,1.83,1.7793,1.79,26366,0
+IZM.US,D,20250327,000000,1.7701,1.84,1.77,1.8,46125,0
+IZM.US,D,20250328,000000,1.7703,1.82,1.7703,1.8,56374,0
+IZM.US,D,20250331,000000,1.78,1.83,1.775,1.8,29068,0
+IZM.US,D,20250401,000000,1.7993,1.82,1.72,1.73,60434,0
+IZM.US,D,20250402,000000,1.72,1.77,1.72,1.77,23808,0
+IZM.US,D,20250403,000000,1.74,1.75,1.72,1.75,18112,0
+IZM.US,D,20250404,000000,1.75,1.76,1.67,1.74,100520,0
+IZM.US,D,20250407,000000,1.6561,1.74,1.6561,1.73,13980,0
+IZM.US,D,20250408,000000,1.71,1.77,1.71,1.74,52793,0
+IZM.US,D,20250409,000000,1.72,1.75,1.61,1.69,92144,0
+IZM.US,D,20250410,000000,1.74,1.74,1.68,1.71,49401,0
+IZM.US,D,20250411,000000,1.7137,1.85,1.7093,1.78,39463,0
+IZM.US,D,20250414,000000,1.8,1.87,1.79,1.83,43675,0
+IZM.US,D,20250415,000000,1.84,1.84,1.78,1.7898,26177,0
+IZM.US,D,20250416,000000,1.77,1.81,1.76,1.7712,34368,0
+IZM.US,D,20250417,000000,1.78,1.83,1.7,1.77,46572,0
+IZM.US,D,20250421,000000,1.7686,1.8,1.73,1.8,48699,0
+IZM.US,D,20250422,000000,1.8,1.89,1.8,1.88,20455,0
+IZM.US,D,20250423,000000,1.87,1.9,1.81,1.87,26072,0
+IZM.US,D,20250424,000000,1.86,1.93,1.86,1.92,36268,0
+IZM.US,D,20250425,000000,1.9,1.95,1.89,1.9491,28922,0
+IZM.US,D,20250428,000000,1.92,2.0199,1.89,1.925,55128,0
+IZM.US,D,20250429,000000,1.9506,1.96,1.93,1.96,13408,0
+IZM.US,D,20250430,000000,1.95,1.98,1.92,1.94,15568,0
+IZM.US,D,20250501,000000,1.9506,2,1.9492,2,20829,0
+IZM.US,D,20250502,000000,1.97,2.21,1.97,2.13,63715,0
+IZM.US,D,20250505,000000,2.1,2.11,2.07,2.1,7572,0
+IZM.US,D,20250506,000000,2.06,2.17,2.06,2.15,40329,0
+IZM.US,D,20250507,000000,2.1283,2.2,2.08,2.08,52684,0
+IZM.US,D,20250508,000000,2.06,2.16,2.02,2.11,45407,0
+IZM.US,D,20250509,000000,2.125,2.17,2.08,2.13,35763,0
+IZM.US,D,20250512,000000,2.1408,2.15,2.1299,2.14,14174,0
+IZM.US,D,20250513,000000,2.17,2.26,2.17,2.26,31053,0
+IZM.US,D,20250514,000000,2.27,2.27,2.2,2.26,22661,0
+IZM.US,D,20250515,000000,2.26,2.53,2.22,2.52,67651,0
+IZM.US,D,20250516,000000,2.52,2.6299,2.49,2.52,63536,0
+IZM.US,D,20250519,000000,2.52,2.52,2.37,2.37,26410,0
+IZM.US,D,20250520,000000,2.36,2.57,2.24,2.5473,37147,0
+IZM.US,D,20250521,000000,2.4779,2.5137,2.45,2.48,26747,0
+IZM.US,D,20250522,000000,2.461,2.4611,2.35,2.4116,29273,0
+IZM.US,D,20250523,000000,2.32,2.47,2.26,2.44,15733,0
+IZM.US,D,20250527,000000,2.47,2.49,2.4069,2.4619,18026,0
+IZM.US,D,20250528,000000,2.45,2.4707,2.42,2.4401,16906,0
+IZM.US,D,20250529,000000,2.41,2.4552,2.39,2.3918,15004,0
+IZM.US,D,20250530,000000,2.37,2.39,2.37,2.37,18721,0
+IZM.US,D,20250602,000000,2.39,2.4166,2.31,2.31,14022,0
+IZM.US,D,20250603,000000,2.3,2.32,2.275,2.31,31636,0
+IZM.US,D,20250604,000000,2.3713,2.3798,2.3098,2.34,16633,0
+IZM.US,D,20250605,000000,2.29,2.44,2.28,2.4217,29477,0
+IZM.US,D,20250606,000000,2.44,2.46,2.39,2.39,11230,0
+IZM.US,D,20250609,000000,2.36,2.48,2.36,2.44,9628,0
+IZM.US,D,20250610,000000,2.41,2.44,2.39,2.4,11225,0
+IZM.US,D,20250611,000000,2.43,2.4306,2.41,2.41,6219,0
+IZM.US,D,20250612,000000,2.41,2.47,2.41,2.43,16921,0
+IZM.US,D,20250613,000000,2.46,2.46,2.385,2.4,13620,0
+IZM.US,D,20250616,000000,2.4,2.48,2.4,2.44,12734,0
+IZM.US,D,20250617,000000,2.41,2.45,2.4,2.45,24662,0
+IZM.US,D,20250618,000000,2.39,2.47,2.39,2.41,22241,0
+IZM.US,D,20250620,000000,2.36,2.4294,2.36,2.38,25911,0
+IZM.US,D,20250623,000000,2.41,2.4707,2.385,2.44,17943,0
+IZM.US,D,20250624,000000,2.47,2.47,2.4411,2.45,11875,0
+IZM.US,D,20250625,000000,2.4394,2.46,2.4394,2.45,15850,0
+IZM.US,D,20250626,000000,2.4595,2.56,2.4595,2.51,62725,0
+IZM.US,D,20250627,000000,2.51,2.64,2.5,2.64,53960,0
+IZM.US,D,20250630,000000,2.61,2.7207,2.61,2.72,54225,0
+IZM.US,D,20250701,000000,2.72,2.73,2.64,2.65,27523,0
+IZM.US,D,20250702,000000,2.64,2.64,2.5,2.585,38897,0
+IZM.US,D,20250703,000000,2.63,2.63,2.54,2.547,19138,0
+IZM.US,D,20250707,000000,2.54,2.74,2.54,2.71,31204,0
+IZM.US,D,20250708,000000,2.68,2.7,2.5,2.56,109319,0
+IZM.US,D,20250709,000000,2.5698,2.605,2.56,2.59,15725,0
+IZM.US,D,20250710,000000,2.565,2.6493,2.56,2.64,43994,0
+IZM.US,D,20250711,000000,2.6,2.6306,2.58,2.58,16446,0
+IZM.US,D,20250714,000000,2.58,2.58,2.51,2.5118,13754,0
+IZM.US,D,20250715,000000,2.51,2.56,2.5,2.53,13822,0
+IZM.US,D,20250716,000000,2.52,2.54,2.51,2.515,14172,0
+IZM.US,D,20250717,000000,2.54,2.54,2.4,2.51,26782,0
+IZM.US,D,20250718,000000,2.5206,2.545,2.4918,2.545,14830,0
+IZM.US,D,20250721,000000,2.5926,2.595,2.55,2.56,18218,0
+IZM.US,D,20250722,000000,2.58,2.58,2.5298,2.56,11477,0
+IZM.US,D,20250723,000000,2.5806,2.59,2.5143,2.52,14718,0
+IZM.US,D,20250724,000000,2.5398,2.6,2.52,2.52,18052,0
+IZM.US,D,20250725,000000,2.52,2.57,2.52,2.56,14314,0
+IZM.US,D,20250728,000000,2.53,2.5808,2.53,2.55,39532,0
+IZM.US,D,20250729,000000,2.5456,2.74,2.5456,2.705,107795,0
+IZM.US,D,20250730,000000,2.7,2.71,2.6,2.6,56355,0
+IZM.US,D,20250731,000000,2.59,2.59,2.49,2.52,34682,0
+IZM.US,D,20250801,000000,2.53,2.5601,2.5,2.54,56797,0
+IZM.US,D,20250804,000000,2.51,2.63,2.5,2.6,14888,0
+IZM.US,D,20250805,000000,2.56,2.63,2.54,2.54,20472,0
+IZM.US,D,20250806,000000,2.54,2.59,2.5305,2.555,14222,0
+IZM.US,D,20250807,000000,2.5793,2.59,2.53,2.53,21577,0
+IZM.US,D,20250808,000000,2.53,2.595,2.5299,2.55,27574,0
+IZM.US,D,20250811,000000,2.55,2.58,2.5133,2.56,35529,0
+IZM.US,D,20250812,000000,2.55,2.59,2.55,2.56,21673,0
+IZM.US,D,20250813,000000,2.58,2.58,2.54,2.56,21985,0
+IZM.US,D,20250814,000000,2.53,2.61,2.52,2.55,34831,0
+IZM.US,D,20250815,000000,2.55,2.575,2.53,2.53,19990,0
+IZM.US,D,20250818,000000,2.53,2.5446,2.3508,2.4198,71452,0
+IZM.US,D,20250819,000000,2.4,2.4901,2.34,2.35,66777,0
+IZM.US,D,20250820,000000,2.36,2.41,2.36,2.38,10977,0
+IZM.US,D,20250821,000000,2.3893,2.4655,2.3893,2.4101,14974,0
+IZM.US,D,20250822,000000,2.435,2.5,2.41,2.41,22565,0
+IZM.US,D,20250825,000000,2.4,2.5799,2.4,2.47,54691,0
+IZM.US,D,20250826,000000,2.46,2.5346,2.4521,2.46,40467,0
+IZM.US,D,20250827,000000,2.46,2.6364,2.46,2.531,74440,0
+IZM.US,D,20250828,000000,2.59,2.59,2.4793,2.5,32902,0
+IZM.US,D,20250829,000000,2.48,2.485,2.339,2.47,57680,0
+IZM.US,D,20250902,000000,2.48,2.5402,2.44,2.5101,64247,0
+IZM.US,D,20250903,000000,2.52,2.52,2.45,2.47,40220,0
+IZM.US,D,20250904,000000,2.49,2.49,2.43,2.47,49350,0
+IZM.US,D,20250905,000000,2.49,2.5,2.4193,2.5,30242,0
+IZM.US,D,20250908,000000,2.5,2.5215,2.47,2.49,14295,0
+IZM.US,D,20250909,000000,2.495,2.52,2.46,2.475,23666,0
+IZM.US,D,20250910,000000,2.4828,2.4828,2.45,2.47,17591,0
+IZM.US,D,20250911,000000,2.485,2.49,2.46,2.47,15542,0
+IZM.US,D,20250912,000000,2.475,2.49,2.445,2.46,16189,0
+IZM.US,D,20250915,000000,2.44,2.4607,2.395,2.42,40197,0
+IZM.US,D,20250916,000000,2.375,2.46,2.375,2.445,12924,0
+IZM.US,D,20250917,000000,2.47,2.47,2.405,2.43,10924,0
+IZM.US,D,20250918,000000,2.48,2.48,2.43,2.43,7296,0
+IZM.US,D,20250919,000000,2.44,2.45,2.4,2.4,9498,0
+IZM.US,D,20250922,000000,2.4115,2.4115,2.32,2.3302,28214,0
+IZM.US,D,20250923,000000,2.3508,2.395,2.3508,2.3525,11230,0
+IZM.US,D,20250924,000000,2.37,2.39,2.3,2.33,20438,0
+IZM.US,D,20250925,000000,2.3,2.38,2.3,2.33,19127,0
+IZM.US,D,20250926,000000,2.33,2.4,2.3293,2.39,11381,0
+IZM.US,D,20250929,000000,2.39,2.4,2.3884,2.39,11015,0
+IZM.US,D,20250930,000000,2.3893,2.39,2.37,2.38,10739,0
+IZM.US,D,20251001,000000,2.38,2.41,2.37,2.39,17751,0
+IZM.US,D,20251002,000000,2.3898,2.3898,2.375,2.3793,7577,0
+IZM.US,D,20251003,000000,2.37,2.39,2.37,2.37,12792,0
+IZM.US,D,20251006,000000,2.37,2.41,2.37,2.41,9400,0
+IZM.US,D,20251007,000000,2.39,2.41,2.38,2.4,17574,0
+IZM.US,D,20251008,000000,2.4,2.4,2.3846,2.4,12901,0
+IZM.US,D,20251009,000000,2.39,2.41,2.3673,2.3673,11574,0
+IZM.US,D,20251010,000000,2.36,2.4099,2.33,2.34,11358,0
+IZM.US,D,20251013,000000,2.382,2.395,2.36,2.37,8740,0
+IZM.US,D,20251014,000000,2.37,2.37,2.34,2.34,5980,0
+IZM.US,D,20251015,000000,2.3486,2.35,2.34,2.35,4467,0
+IZM.US,D,20251016,000000,2.34,2.36,2.33,2.3599,12128,0
+IZM.US,D,20251017,000000,2.35,2.35,2.31,2.33,15164,0
+IZM.US,D,20251020,000000,2.31,2.32,2.05,2.05,29235,0
+IZM.US,D,20251021,000000,1.67,2,1.6106,1.9,30640,0
+IZM.US,D,20251022,000000,1.91,2.01,1.9,1.9,17975,0
+IZM.US,D,20251023,000000,1.93,1.965,1.91,1.93,8250,0
+IZM.US,D,20251024,000000,1.97,1.985,1.95,1.97,5070,0
+IZM.US,D,20251027,000000,1.97,2.05,1.96,1.9968,7241,0
+IZM.US,D,20251028,000000,2.05,2.05,1.995,2.02,7295,0
+IZM.US,D,20251029,000000,2,2,1.97,1.975,10222,0
+IZM.US,D,20251030,000000,1.98,1.9899,1.88,1.93,37765,0
+IZM.US,D,20251031,000000,1.92,1.92,1.78,1.8,11966,0
+IZM.US,D,20251103,000000,1.75,1.75,1.6108,1.63,9296,0
+IZM.US,D,20251104,000000,1.6,1.6,1.45,1.4501,6646,0
+IZM.US,D,20251105,000000,1.45,1.56,1.36,1.4222,22968,0
+IZM.US,D,20251106,000000,1.42,1.58,1.37,1.37,18076,0
+IZM.US,D,20251107,000000,1.37,1.4,1.26,1.38,23983,0
+IZM.US,D,20251110,000000,1.36,1.4109,0.9401,1.04,259846,0
+IZM.US,D,20251111,000000,1.12,1.44,1.05,1.39,11793640,0
+IZM.US,D,20251112,000000,1.33,1.4,1.1,1.1,451916,0
+IZM.US,D,20251113,000000,1.13,1.2,1.05,1.08,133768,0
+IZM.US,D,20251114,000000,1.01,1.07,0.92,1.04,116830,0
+IZM.US,D,20251117,000000,0.996,1.02,0.95,0.965,59154,0
+IZM.US,D,20251118,000000,0.995,0.995,0.96,0.9648,44595,0
+IZM.US,D,20251119,000000,0.98,1.03,0.98,0.9813,31651,0
+IZM.US,D,20251120,000000,0.985,1.015,0.9801,0.999,67363,0
+IZM.US,D,20251121,000000,1.02,1.09,0.97,1,24113,0
+IZM.US,D,20251124,000000,0.96,0.9852,0.91955,0.9697,29226,0
+IZM.US,D,20251125,000000,0.94,0.98,0.93,0.98,11207,0
+IZM.US,D,20251126,000000,0.945,1.28,0.945,1.03,309013,0
+IZM.US,D,20251128,000000,0.9565,1,0.9565,0.98,10137,0
+IZM.US,D,20251201,000000,1,1,0.92,0.94,23247,0
+IZM.US,D,20251202,000000,0.94,0.94,0.9,0.94,15811,0
+IZM.US,D,20251203,000000,0.9,0.9922,0.8742,0.93,36092,0
+IZM.US,D,20251204,000000,0.92,0.95,0.895449,0.93,8452,0
+IZM.US,D,20251205,000000,0.9,0.91,0.89,0.8999,10621,0
+IZM.US,D,20251208,000000,0.902,0.967,0.902,0.9075,88382,0
+IZM.US,D,20251209,000000,0.94,0.98,0.9182,0.9401,37724,0
+IZM.US,D,20251210,000000,0.965,1.09,0.95,1.02,48496,0
+IZM.US,D,20251211,000000,1.02,1.1,0.9835,0.9896,41902,0
+IZM.US,D,20251212,000000,1.0064,1.04,0.97,0.97,53218,0
+IZM.US,D,20251215,000000,0.98,1.25,0.97,1.15,172154,0
+IZM.US,D,20251216,000000,1.11,1.13,1,1.0401,68871,0
+IZM.US,D,20251217,000000,1.03,1.12,1.03,1.06,34742,0
+IZM.US,D,20251218,000000,1.06,1.13,1.035,1.13,57901,0
+IZM.US,D,20251219,000000,1.13,1.25,1.13,1.25,58618,0
+IZM.US,D,20251222,000000,1.3,1.7886,1.3,1.6,785910,0
+IZM.US,D,20251223,000000,1.63,2.04,1.56,1.8,197848,0
+IZM.US,D,20251224,000000,2,2.45,2,2.28,824924,0
+IZM.US,D,20251226,000000,2.45,2.67,1.8,1.93,465711,0
+IZM.US,D,20251229,000000,1.91,2.34,1.91,2.26,133489,0
+IZM.US,D,20251230,000000,2.28,2.5,2.21,2.45,158541,0
+IZM.US,D,20251231,000000,2.41,2.6,2.3505,2.54,157946,0
+IZM.US,D,20260102,000000,2.52,2.73,2.5,2.58,226574,0
+IZM.US,D,20260105,000000,2.6,2.65,2.5,2.6,109761,0
+IZM.US,D,20260106,000000,2.6,2.65,2.59,2.6,143822,0
+IZM.US,D,20260107,000000,2.57,2.62,2.53,2.55,113871,0
+IZM.US,D,20260108,000000,2.48,2.54,2.1,2.1,233423,0
+IZM.US,D,20260109,000000,2.09,2.0971,1.73,1.73,150299,0
+IZM.US,D,20260112,000000,1.74,1.74,1.5,1.5,58170,0
+IZM.US,D,20260113,000000,1.44,1.52,1.3853,1.4,76113,0
+IZM.US,D,20260114,000000,1.37,1.805,1.37,1.67,107015,0
+IZM.US,D,20260115,000000,1.6173,1.79,1.51,1.51,55072,0
+IZM.US,D,20260116,000000,1.53,1.59,1.4998,1.52,20585,0
+IZM.US,D,20260120,000000,1.5,1.5166,1.37,1.41,28184,0
+IZM.US,D,20260121,000000,1.5,1.5,1.39,1.4,18799,0
+IZM.US,D,20260122,000000,1.4106,1.5,1.3,1.31,26784,0
+IZM.US,D,20260123,000000,1.35,1.425,1.35,1.35,39090,0
+IZM.US,D,20260126,000000,1.35,1.493,1.35,1.42,35143,0
+IZM.US,D,20260127,000000,1.44,1.4899,1.36,1.36,34366,0
+IZM.US,D,20260128,000000,1.38,1.49,1.3325,1.36,218328,0
+IZM.US,D,20260129,000000,1.33,1.49,1.3001,1.35,40247,0
+IZM.US,D,20260130,000000,1.36,1.41,1.35,1.35,50228,0
+IZM.US,D,20260202,000000,1.36,1.385,1.0201,1.07,135252,0
+IZM.US,D,20260203,000000,1.09,1.1293,1.085,1.089,16238,0
+IZM.US,D,20260204,000000,1.09,1.1072,1.045,1.05,27591,0
+IZM.US,D,20260205,000000,1.033,1.1,1.02,1.04,24692,0
+IZM.US,D,20260206,000000,1.065,1.0857,1.06,1.06,12841,0
+IZM.US,D,20260209,000000,1.09,1.115,1.07,1.07,11657,0
+IZM.US,D,20260210,000000,1.09,1.09,1.07,1.07,8146,0
+IZM.US,D,20260211,000000,1.08,1.09,1.03,1.03,23155,0
+IZM.US,D,20260212,000000,1.06,1.08,1.02,1.04,15964,0
+IZM.US,D,20260213,000000,1.0421,1.06,1.025,1.025,18154,0
+IZM.US,D,20260217,000000,1.065,1.065,1,1.0393,26480,0
+IZM.US,D,20260218,000000,1.0865,1.0865,1.01,1.04,13996,0
diff --git a/daily/us/nasdaq stocks/2/jfb.us.txt b/daily/us/nasdaq stocks/2/jfb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83f8ac453e8645f464455f6fe6b9251460297c50
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jfb.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFB.US,D,20250306,000000,3.61,3.8,3.39,3.5,252799,0
+JFB.US,D,20250307,000000,3.58,3.7164,3.47,3.6,285590,0
+JFB.US,D,20250310,000000,3.61,3.665,3.42,3.42,56571,0
+JFB.US,D,20250311,000000,3.51,3.75,3.5,3.52,43830,0
+JFB.US,D,20250312,000000,3.55,3.82,3.53,3.61,58753,0
+JFB.US,D,20250313,000000,3.6,3.76,3.55,3.57,45345,0
+JFB.US,D,20250314,000000,3.57,3.94,3.55,3.82,145266,0
+JFB.US,D,20250317,000000,3.9,3.97,3.5443,3.605,66849,0
+JFB.US,D,20250318,000000,3.6,3.79,3.6,3.7586,7177,0
+JFB.US,D,20250319,000000,3.75,3.85,3.62,3.65,22685,0
+JFB.US,D,20250320,000000,3.75,4.26,3.6,4.1325,159348,0
+JFB.US,D,20250321,000000,4.14,4.5,3.92,4.36,43576,0
+JFB.US,D,20250324,000000,4.47,4.87,4.1,4.21,66975,0
+JFB.US,D,20250325,000000,4.14,4.49,4.1139,4.15,26266,0
+JFB.US,D,20250326,000000,4.15,4.18,4.15,4.15,2180,0
+JFB.US,D,20250327,000000,4.11,4.3,4.08,4.08,8542,0
+JFB.US,D,20250328,000000,4.1158,4.4,3.804,4.1286,18188,0
+JFB.US,D,20250331,000000,4.08,4.45,3.8,4.24,11714,0
+JFB.US,D,20250401,000000,4.22,4.44,4.01,4.44,4596,0
+JFB.US,D,20250402,000000,4.41,4.41,4.04,4.06,3484,0
+JFB.US,D,20250403,000000,4.21,4.4,4.03,4.03,11483,0
+JFB.US,D,20250404,000000,4.1669,4.44,4.05,4.265,5819,0
+JFB.US,D,20250407,000000,4.06,4.08,3.6101,3.7,7969,0
+JFB.US,D,20250408,000000,3.85,4,3.6,3.6,13414,0
+JFB.US,D,20250409,000000,3.985,3.985,3.64,3.64,2776,0
+JFB.US,D,20250410,000000,3.8,3.97,3.73,3.75,5722,0
+JFB.US,D,20250411,000000,3.99,4.3,3.9,4,29608,0
+JFB.US,D,20250414,000000,4.3202,4.71,3.85,4.03,73059,0
+JFB.US,D,20250415,000000,4,4.63,3.852,4.02,8022,0
+JFB.US,D,20250416,000000,4.03,4.71,4.02,4.4449,48795,0
+JFB.US,D,20250417,000000,4.5,4.5,4.305,4.4,13926,0
+JFB.US,D,20250421,000000,4.32,4.46,3.91,4.16,17626,0
+JFB.US,D,20250422,000000,4.38,4.71,4.1,4.27,21516,0
+JFB.US,D,20250423,000000,4.16,4.31,3.76,4.21,4910,0
+JFB.US,D,20250424,000000,4.3,4.5499,3.95,3.95,66992,0
+JFB.US,D,20250425,000000,4.0464,4.49,4,4,5495,0
+JFB.US,D,20250428,000000,4.05,4.44,3.99,3.99,7081,0
+JFB.US,D,20250429,000000,3.99,4.44,3.99,4.4,67509,0
+JFB.US,D,20250430,000000,4.24,4.69,4.1152,4.13,109716,0
+JFB.US,D,20250501,000000,4.19,4.72,4.19,4.56,72049,0
+JFB.US,D,20250502,000000,4.74,4.74,4.39,4.6,25882,0
+JFB.US,D,20250505,000000,4.45,4.59,4.21,4.21,1066,0
+JFB.US,D,20250506,000000,4.355,4.61,4.12,4.4728,16501,0
+JFB.US,D,20250507,000000,4.72,4.75,4.6,4.74,14338,0
+JFB.US,D,20250508,000000,4.75,4.75,4.5,4.6486,4746,0
+JFB.US,D,20250509,000000,4.7,4.7455,4.5,4.73,9380,0
+JFB.US,D,20250512,000000,4.51,4.76,4.51,4.7331,8263,0
+JFB.US,D,20250513,000000,4.76,5.35,4.72,5.35,60184,0
+JFB.US,D,20250514,000000,5.3,5.37,5.23,5.37,8047,0
+JFB.US,D,20250515,000000,5.21,5.25,5.2,5.2,3577,0
+JFB.US,D,20250516,000000,5.09,5.1,5.0116,5.0264,4004,0
+JFB.US,D,20250519,000000,5.1,5.1,5.0003,5.09,1806,0
+JFB.US,D,20250520,000000,5.4,5.5,4.65,5.125,27566,0
+JFB.US,D,20250521,000000,5.48,5.48,4.91,4.9101,10917,0
+JFB.US,D,20250522,000000,5.27,5.27,5.0468,5.0468,4487,0
+JFB.US,D,20250523,000000,5.0722,5.25,4.8,4.8,8908,0
+JFB.US,D,20250527,000000,5.04,5.39,5.04,5.2302,10138,0
+JFB.US,D,20250528,000000,5.5,6.37,5.4,6.24,144247,0
+JFB.US,D,20250529,000000,6.43,6.5,6,6.49,77985,0
+JFB.US,D,20250530,000000,6.28,6.48,5.35,5.35,72403,0
+JFB.US,D,20250602,000000,5.63,5.9225,5.4,5.48,12140,0
+JFB.US,D,20250603,000000,5.99,5.99,5.4,5.4,11256,0
+JFB.US,D,20250604,000000,5.2774,5.39,5.19,5.39,12338,0
+JFB.US,D,20250605,000000,5.245,5.3899,5.24,5.3532,5848,0
+JFB.US,D,20250606,000000,5.4,5.4,5.02,5.28,7949,0
+JFB.US,D,20250609,000000,5.6,5.7043,5.15,5.3,23721,0
+JFB.US,D,20250610,000000,5.005,5.3561,4.9887,5.125,12986,0
+JFB.US,D,20250611,000000,4.756,5.34,4.756,4.82,11801,0
+JFB.US,D,20250612,000000,4.7964,5.05,4.76,5.01,9682,0
+JFB.US,D,20250613,000000,4.97,4.97,4.75,4.8,5697,0
+JFB.US,D,20250616,000000,4.99,5.07,4.655,5.01,23241,0
+JFB.US,D,20250617,000000,4.93,4.93,4.6,4.6,6118,0
+JFB.US,D,20250618,000000,4.81,5.25,4.65,5.13,25456,0
+JFB.US,D,20250620,000000,6.36,6.4,5.21,5.31,49959,0
+JFB.US,D,20250623,000000,5.4,5.9899,5.27,5.63,37029,0
+JFB.US,D,20250624,000000,5.84,6.3788,4.82,6.05,53032,0
+JFB.US,D,20250625,000000,6.24,6.45,6.2,6.22,35475,0
+JFB.US,D,20250626,000000,6.25,6.2831,6.0145,6.25,38114,0
+JFB.US,D,20250627,000000,6.3483,6.4,5.7374,6.4,58624,0
+JFB.US,D,20250630,000000,6.4,6.7,6.25,6.7,47255,0
+JFB.US,D,20250701,000000,6.75,7.09,6.26,7.09,43016,0
+JFB.US,D,20250702,000000,6.76,7.035,6.42,6.94,53167,0
+JFB.US,D,20250703,000000,7,7.4,6.71,7.01,38023,0
+JFB.US,D,20250707,000000,7.02,7.6893,6.684,6.95,26585,0
+JFB.US,D,20250708,000000,7,7.3664,6.3081,7.14,26226,0
+JFB.US,D,20250709,000000,7.05,7.5,7,7.4125,20697,0
+JFB.US,D,20250710,000000,7.07,7.4619,7.0624,7.29,20422,0
+JFB.US,D,20250711,000000,7.2765,7.471,7.092,7.36,25939,0
+JFB.US,D,20250714,000000,7.5,10.46,7.5,8.57,230497,0
+JFB.US,D,20250715,000000,8.5,8.5,6.95,8.0112,45968,0
+JFB.US,D,20250716,000000,7.78,8.24,7.05,7.2799,36755,0
+JFB.US,D,20250717,000000,7.25,7.25,6.3,6.53,40199,0
+JFB.US,D,20250718,000000,6.62,6.94,6.5301,6.8799,23727,0
+JFB.US,D,20250721,000000,6.97,6.9851,6.26,6.35,26078,0
+JFB.US,D,20250722,000000,6.67,6.8977,6.37,6.77,36684,0
+JFB.US,D,20250723,000000,7.1,7.24,6.91,7.04,15884,0
+JFB.US,D,20250724,000000,7.24,7.67,6.98,7.13,31010,0
+JFB.US,D,20250725,000000,7.28,7.69,7.01,7.69,17086,0
+JFB.US,D,20250728,000000,7.69,8,6.96,8,51604,0
+JFB.US,D,20250729,000000,7.96,7.96,7.03,7.09,20171,0
+JFB.US,D,20250730,000000,7.26,7.26,6.64,6.8,11017,0
+JFB.US,D,20250731,000000,7,7.23,6.72,6.94,17491,0
+JFB.US,D,20250801,000000,6.9,6.99,6.37,6.99,12953,0
+JFB.US,D,20250804,000000,7.79,8.4424,7.534,8.2,88604,0
+JFB.US,D,20250805,000000,8.49,10.25,8.2164,10,238406,0
+JFB.US,D,20250806,000000,10.5,10.8,9.6934,10,135712,0
+JFB.US,D,20250807,000000,10,10.59,9.55,10.4,58369,0
+JFB.US,D,20250808,000000,10.62,10.63,8.24,8.49,36093,0
+JFB.US,D,20250811,000000,8.65,9.1609,7.9601,8,33984,0
+JFB.US,D,20250812,000000,8.02,8.482,7.2721,7.33,55546,0
+JFB.US,D,20250813,000000,7.3,7.64,7.01,7.08,42147,0
+JFB.US,D,20250814,000000,7.58,7.58,6.99,7.185,9612,0
+JFB.US,D,20250815,000000,7.45,7.61,7.18,7.183,8016,0
+JFB.US,D,20250818,000000,7.472,7.472,7.14,7.37,10273,0
+JFB.US,D,20250819,000000,7.51,7.55,7.2,7.41,49402,0
+JFB.US,D,20250820,000000,7.38,7.5448,6.845,7.223,57576,0
+JFB.US,D,20250821,000000,7.2693,7.5097,7.2693,7.323,5785,0
+JFB.US,D,20250822,000000,7.51,7.51,7.29,7.37,12583,0
+JFB.US,D,20250825,000000,7.17,7.48,7.045,7.18,9689,0
+JFB.US,D,20250826,000000,7.09,7.26,6.9245,7.18,7784,0
+JFB.US,D,20250827,000000,6.93,7.345,6.93,7.15,9662,0
+JFB.US,D,20250828,000000,7.075,7.24,6.91,6.94,13927,0
+JFB.US,D,20250829,000000,6.94,6.94,5.8,6.2,32179,0
+JFB.US,D,20250902,000000,6.63,6.94,6.33,6.9,17719,0
+JFB.US,D,20250903,000000,6.85,7.18,6.72,7.18,16682,0
+JFB.US,D,20250904,000000,6.95,7.2,6.475,7.18,15854,0
+JFB.US,D,20250905,000000,6.69,6.9818,6.31,6.68,18551,0
+JFB.US,D,20250908,000000,6.55,6.55,5.435,5.65,41221,0
+JFB.US,D,20250909,000000,5.69,5.8,5.01,5.07,33636,0
+JFB.US,D,20250910,000000,5.26,5.7404,5.24,5.412,12177,0
+JFB.US,D,20250911,000000,5.56,5.82,5.14,5.34,47989,0
+JFB.US,D,20250912,000000,5.09,6.4499,5,5.84,54406,0
+JFB.US,D,20250915,000000,5.75,6.05,5.21,6.05,24959,0
+JFB.US,D,20250916,000000,6,6.15,5.3592,6.15,23563,0
+JFB.US,D,20250917,000000,6.1196,6.12,5.79,5.8101,6193,0
+JFB.US,D,20250918,000000,6.1275,6.1275,4.9,5.21,38895,0
+JFB.US,D,20250919,000000,5.54,6.09,5.18,5.98,99383,0
+JFB.US,D,20250922,000000,5.75,6.1,5.4234,6.065,13578,0
+JFB.US,D,20250923,000000,5.7553,6.1,5.7553,5.79,9794,0
+JFB.US,D,20250924,000000,5.74,6.05,5.74,6.05,9892,0
+JFB.US,D,20250925,000000,5.9101,5.945,5.182,5.32,20226,0
+JFB.US,D,20250926,000000,5.36,7.16,5.3504,6.85,9858154,0
+JFB.US,D,20250929,000000,11.16,13.06,9.7,12.7,25641328,0
+JFB.US,D,20250930,000000,11.33,13.33,10.9,12.92,637779,0
+JFB.US,D,20251001,000000,12.08,14.19,11.7,13.9,345802,0
+JFB.US,D,20251002,000000,13.48,15.68,13.22,15.27,284376,0
+JFB.US,D,20251003,000000,15.52,16.57,14.32,15.41,221599,0
+JFB.US,D,20251006,000000,14.78,15.65,14.51,14.66,83624,0
+JFB.US,D,20251007,000000,14.39,14.5562,13.13,13.28,134651,0
+JFB.US,D,20251008,000000,13.03,14.31,13.03,13.33,82423,0
+JFB.US,D,20251009,000000,13.36,14.47,13.33,14.27,132680,0
+JFB.US,D,20251010,000000,14.01,14.825,13.55,14.38,66999,0
+JFB.US,D,20251013,000000,14,14.8,13.4225,14.75,28144,0
+JFB.US,D,20251014,000000,14.46,15.6143,14,15.59,46464,0
+JFB.US,D,20251015,000000,15.6,15.88,14.7,15.35,62023,0
+JFB.US,D,20251016,000000,15.04,15.35,14.11,14.21,23821,0
+JFB.US,D,20251017,000000,14.06,14.75,13.28,13.94,78126,0
+JFB.US,D,20251020,000000,13.95,14.4999,12.81,12.95,102377,0
+JFB.US,D,20251021,000000,12.81,14.14,12.81,13.74,67382,0
+JFB.US,D,20251022,000000,13.51,13.9501,11.7,12.065,111053,0
+JFB.US,D,20251023,000000,12.01,12.65,11.42,11.68,63746,0
+JFB.US,D,20251024,000000,12.2,12.98,11.76,12.94,54691,0
+JFB.US,D,20251027,000000,12.9,15.38,12.9,15.19,53218,0
+JFB.US,D,20251028,000000,15.19,17,14.15,16.515,85501,0
+JFB.US,D,20251029,000000,16.45,20,15.6013,17.99,110255,0
+JFB.US,D,20251030,000000,17.35,18.19,15.55,16.69,60055,0
+JFB.US,D,20251031,000000,16.25,16.68,14.41,16.54,29257,0
+JFB.US,D,20251103,000000,16.5,17.25,15.735,16.36,59317,0
+JFB.US,D,20251104,000000,15.94,17.9862,15.8005,16.65,31361,0
+JFB.US,D,20251105,000000,17.25,17.25,15.86,16.66,34037,0
+JFB.US,D,20251106,000000,16.78,17.94,15.62,16.76,51899,0
+JFB.US,D,20251107,000000,16.5,17.7,16.4827,16.75,22640,0
+JFB.US,D,20251110,000000,16.8,17.74,16.8,17.74,20712,0
+JFB.US,D,20251111,000000,19,19,16.0694,16.7,103412,0
+JFB.US,D,20251112,000000,16.7,17.29,16.05,16.57,23811,0
+JFB.US,D,20251113,000000,16.47,16.9555,16.25,16.78,20651,0
+JFB.US,D,20251114,000000,16.5,17.75,15.32,16.91,47329,0
+JFB.US,D,20251117,000000,16.47,16.95,16.47,16.95,11851,0
+JFB.US,D,20251118,000000,16.26,17.0799,16.26,16.63,18867,0
+JFB.US,D,20251119,000000,16.44,17.1,16.316,16.55,32325,0
+JFB.US,D,20251120,000000,16.72,19.25,16.72,18.8,38223,0
+JFB.US,D,20251121,000000,19.25,22.45,17.35,17.88,128763,0
+JFB.US,D,20251124,000000,17.92,20.2,17.79,20.2,25481,0
+JFB.US,D,20251125,000000,20.09,20.9,18.08,20.82,24925,0
+JFB.US,D,20251126,000000,20.7,21,19.51,19.53,44380,0
+JFB.US,D,20251128,000000,19.43,20.47,19.43,20.47,4483,0
+JFB.US,D,20251201,000000,19.93,20,17.37,18.77,22410,0
+JFB.US,D,20251202,000000,18.99,19.3225,18.1619,18.25,12859,0
+JFB.US,D,20251203,000000,18.25,18.54,17.01,17.64,43795,0
+JFB.US,D,20251204,000000,17.11,18.525,17.08,17.6,73003,0
+JFB.US,D,20251205,000000,17.4,17.9155,15.07,15.17,41446,0
+JFB.US,D,20251208,000000,16,17.78,15.87,16.88,50493,0
+JFB.US,D,20251209,000000,18.9,20,17.0001,19.06,94300,0
+JFB.US,D,20251210,000000,21.1,23,15.5001,16.07,251619,0
+JFB.US,D,20251211,000000,16.24,16.3182,15.0601,15.26,33388,0
+JFB.US,D,20251212,000000,15.12,15.385,14.13,14.97,54663,0
+JFB.US,D,20251215,000000,14.85,14.905,13.7,13.84,27444,0
+JFB.US,D,20251216,000000,13.84,14.4978,13.56,13.77,41812,0
+JFB.US,D,20251217,000000,14,14.75,13.734,14.36,55264,0
+JFB.US,D,20251218,000000,14.55,14.99,14.04,14.52,44805,0
+JFB.US,D,20251219,000000,14.55,14.7873,13.66,14.05,35055,0
+JFB.US,D,20251222,000000,14.16,14.9399,12.5,13.82,170180,0
+JFB.US,D,20251223,000000,16.55,18.68,13.5,15.05,419458,0
+JFB.US,D,20251224,000000,14.84,14.84,13.652,14.1,39101,0
+JFB.US,D,20251226,000000,14.04,15.77,13.8912,15.47,93796,0
+JFB.US,D,20251229,000000,15.14,15.75,14.02,14.82,161974,0
+JFB.US,D,20251230,000000,14.8,15.49,13.79,14.15,92924,0
+JFB.US,D,20251231,000000,14.2,15.345,14.1,14.62,72224,0
+JFB.US,D,20260102,000000,15,15.5,14.3,15.5,55034,0
+JFB.US,D,20260105,000000,15.74,15.74,15.02,15.22,13861,0
+JFB.US,D,20260106,000000,15.13,16.6105,15.13,16.48,31596,0
+JFB.US,D,20260107,000000,15.83,16.5,14.755,14.99,30572,0
+JFB.US,D,20260108,000000,14.76,15.005,14.58,14.66,13982,0
+JFB.US,D,20260109,000000,14.66,15.5,14.6,15.36,14180,0
+JFB.US,D,20260112,000000,16.4,16.74,14.87,16.02,71582,0
+JFB.US,D,20260113,000000,15.89,16.7499,15.48,15.895,17606,0
+JFB.US,D,20260114,000000,16.35,18.795,16.35,17.94,66236,0
+JFB.US,D,20260115,000000,18.5,21.55,18.5,20.55,97168,0
+JFB.US,D,20260116,000000,20.55,24.165,19.26,23.65,86577,0
+JFB.US,D,20260120,000000,22.67,26.5,20,24.64,76538,0
+JFB.US,D,20260121,000000,24.59,25.294,23.18,24.07,34296,0
+JFB.US,D,20260122,000000,24.51,25.75,23,24.72,55436,0
+JFB.US,D,20260123,000000,25,27.54,23.38,25.91,47952,0
+JFB.US,D,20260126,000000,26.15,28,25,25.51,34867,0
+JFB.US,D,20260127,000000,25.82,27.9,25.4,26.905,21093,0
+JFB.US,D,20260128,000000,26.9,27.49,25.4001,25.42,36965,0
+JFB.US,D,20260129,000000,25.11,28,25.11,27.42,39787,0
+JFB.US,D,20260130,000000,27.09,29,25.48,26.45,56810,0
+JFB.US,D,20260202,000000,26.84,29.6899,26.84,27.28,97268,0
+JFB.US,D,20260203,000000,28.12,33.68,26.98,28.66,111537,0
+JFB.US,D,20260204,000000,30,30,25.29,27.83,104825,0
+JFB.US,D,20260205,000000,27.65,27.65,22.26,23.41,96707,0
+JFB.US,D,20260206,000000,23.42,30.47,23.42,30.095,92600,0
+JFB.US,D,20260209,000000,31.85,34.65,30.8,33.57,151194,0
+JFB.US,D,20260210,000000,34.5,34.5,29.34,29.96,94728,0
+JFB.US,D,20260211,000000,30.28,32.2399,29.7001,32,63218,0
+JFB.US,D,20260212,000000,31.38,31.9394,28.09,28.13,57166,0
+JFB.US,D,20260213,000000,28.47,29.87,26.28,29.87,56243,0
+JFB.US,D,20260217,000000,35.01,35.0996,13.16,17,963455,0
+JFB.US,D,20260218,000000,18.75,24.1799,18.6,20.9,978671,0
diff --git a/daily/us/nasdaq stocks/2/jfin.us.txt b/daily/us/nasdaq stocks/2/jfin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d473dd5fb0089a091d5b1e385a19686e17d3be94
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jfin.us.txt	
@@ -0,0 +1,1703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFIN.US,D,20190510,000000,11,17.25,11,16.15,1523183,0
+JFIN.US,D,20190513,000000,15,16.7999,14.38,15.16,114442,0
+JFIN.US,D,20190514,000000,15.07,16.1,14.62,15.26,70276,0
+JFIN.US,D,20190515,000000,15.05,15.54,13.02,13.9,277197,0
+JFIN.US,D,20190516,000000,13.85,22.5,13.51,21.7,112659,0
+JFIN.US,D,20190517,000000,19.5,19.74,13.51,13.51,1633945,0
+JFIN.US,D,20190520,000000,13.8,13.8,11.39,12.51,91645,0
+JFIN.US,D,20190521,000000,11.73,11.88,10.252,10.53,57353,0
+JFIN.US,D,20190522,000000,10.36,10.7867,10.01,10.55,842852,0
+JFIN.US,D,20190523,000000,10.4,11.5118,10.2,11.03,660856,0
+JFIN.US,D,20190524,000000,11.47,11.55,11,11,21182,0
+JFIN.US,D,20190528,000000,11.06,11.07,10.35,10.58,27715,0
+JFIN.US,D,20190529,000000,10.52,10.58,10.31,10.49,25761,0
+JFIN.US,D,20190530,000000,10.41,10.93,10.41,10.52,7755,0
+JFIN.US,D,20190531,000000,10.41,12.46,10.41,12.04,59241,0
+JFIN.US,D,20190603,000000,12,12,10.94,11.07,15592,0
+JFIN.US,D,20190604,000000,11.01,11.21,10.66,10.9,13179,0
+JFIN.US,D,20190605,000000,11,11.1723,10.4,10.51,32860,0
+JFIN.US,D,20190606,000000,10.47,10.94,10.47,10.94,14680,0
+JFIN.US,D,20190607,000000,10.51,10.8,10.42,10.5,20896,0
+JFIN.US,D,20190610,000000,10.53,10.65,10.3513,10.52,31489,0
+JFIN.US,D,20190611,000000,10.52,12,10.37,11.2,194660,0
+JFIN.US,D,20190612,000000,10.93,11.67,10.77,11.51,177688,0
+JFIN.US,D,20190613,000000,11.26,11.74,11.15,11.36,40755,0
+JFIN.US,D,20190614,000000,11.63,13.72,11.34,13,137906,0
+JFIN.US,D,20190617,000000,12.71,12.71,12,12.3,18820,0
+JFIN.US,D,20190618,000000,11.75,12.67,11.7074,12.14,29143,0
+JFIN.US,D,20190619,000000,12.44,12.96,11.88,12.5,38130,0
+JFIN.US,D,20190620,000000,12.8275,14.2564,12.499,13.94,122019,0
+JFIN.US,D,20190621,000000,14.55,14.6,13.74,14.39,36869,0
+JFIN.US,D,20190624,000000,14.56,14.56,13.5001,13.99,8896,0
+JFIN.US,D,20190625,000000,14,14,12.7417,12.76,10854,0
+JFIN.US,D,20190626,000000,12.831,13.5,12.83,12.947,2215,0
+JFIN.US,D,20190627,000000,12.5637,15,12.5637,14,110016,0
+JFIN.US,D,20190628,000000,14.38,16.12,14.38,15.99,103960,0
+JFIN.US,D,20190701,000000,16.15,16.15,14.91,15.19,40362,0
+JFIN.US,D,20190702,000000,15.02,16.86,15.02,16.21,35297,0
+JFIN.US,D,20190703,000000,16.49,16.49,15.57,16,1152446,0
+JFIN.US,D,20190705,000000,15.8,16.1144,14.01,14.93,1275441,0
+JFIN.US,D,20190708,000000,14.7,14.7,12.51,13.1,64001,0
+JFIN.US,D,20190709,000000,12.81,13.9314,11.1,11.5,55444,0
+JFIN.US,D,20190710,000000,11.65,11.8799,10.71,10.9458,88059,0
+JFIN.US,D,20190711,000000,10.93,11.06,9.27,9.45,197727,0
+JFIN.US,D,20190712,000000,9.51,10,9.3,9.32,30341,0
+JFIN.US,D,20190715,000000,9.43,9.7232,9.2012,9.35,15395,0
+JFIN.US,D,20190716,000000,9.37,9.625,9.01,9.22,182678,0
+JFIN.US,D,20190717,000000,9.54,9.9544,9.11,9.41,440853,0
+JFIN.US,D,20190718,000000,9.31,9.54,9.31,9.5,561263,0
+JFIN.US,D,20190719,000000,9.75,10.313,9.31,9.55,443820,0
+JFIN.US,D,20190722,000000,9.8,10.3,9.78,10.15,643171,0
+JFIN.US,D,20190723,000000,12.1,12.21,9.995,12.1,126994,0
+JFIN.US,D,20190724,000000,12.25,15.48,12.25,15.36,288395,0
+JFIN.US,D,20190725,000000,15.07,15.99,14.4,15.69,120033,0
+JFIN.US,D,20190726,000000,15.2,15.42,14.6351,14.95,26921,0
+JFIN.US,D,20190729,000000,15.4,17.45,15.3,17,174554,0
+JFIN.US,D,20190730,000000,17.39,18.05,16.66,16.68,1431866,0
+JFIN.US,D,20190731,000000,16.56,17.68,12.9941,14.89,795991,0
+JFIN.US,D,20190801,000000,14.53,16.2503,13.2,14.37,355074,0
+JFIN.US,D,20190802,000000,14.03,15.7829,12.07,12.77,226162,0
+JFIN.US,D,20190805,000000,12.16,12.93,11.2,12.38,50957,0
+JFIN.US,D,20190806,000000,12.35,13.19,12.35,12.49,22108,0
+JFIN.US,D,20190807,000000,12.37,13.07,12.01,12.87,25352,0
+JFIN.US,D,20190808,000000,12.72,13.1,12.5,12.5,25129,0
+JFIN.US,D,20190809,000000,11.91,12.7471,11.91,12.52,13237,0
+JFIN.US,D,20190812,000000,12.2,12.2,11,11.26,38277,0
+JFIN.US,D,20190813,000000,11.01,11.24,10.31,10.65,24346,0
+JFIN.US,D,20190814,000000,10.6,10.98,10,10.6,60111,0
+JFIN.US,D,20190815,000000,10.62,11.3,10.27,10.56,31316,0
+JFIN.US,D,20190816,000000,10.56,11.64,10.5,10.61,12029,0
+JFIN.US,D,20190819,000000,11.14,11.576,11.14,11.41,13200,0
+JFIN.US,D,20190820,000000,11.6,12.9375,11.6,12.5,15233,0
+JFIN.US,D,20190821,000000,12.84,13.9329,12.01,13,29029,0
+JFIN.US,D,20190822,000000,12.4663,12.7,12.1706,12.47,4740,0
+JFIN.US,D,20190823,000000,12.15,13.1923,11.41,12.5,39582,0
+JFIN.US,D,20190826,000000,12.51,12.7624,11.9,11.92,9503,0
+JFIN.US,D,20190827,000000,12.35,12.35,11.3,11.44,9664,0
+JFIN.US,D,20190828,000000,11.65,12,11.59,11.59,1276,0
+JFIN.US,D,20190829,000000,12.17,12.85,11.1,12.3,10609,0
+JFIN.US,D,20190830,000000,12.37,12.4031,11.51,11.98,11095,0
+JFIN.US,D,20190903,000000,11.931,11.96,11.2,11.9,34826,0
+JFIN.US,D,20190904,000000,11.09,12.46,11.09,11.93,34485,0
+JFIN.US,D,20190905,000000,12.44,14.35,11.594,14.3,140443,0
+JFIN.US,D,20190906,000000,13.94,16,12.5,13.53,333323,0
+JFIN.US,D,20190909,000000,14.91,15.8,13.52,14.06,267359,0
+JFIN.US,D,20190910,000000,14.98,15.5,14.06,14.4,65819,0
+JFIN.US,D,20190911,000000,14.79,14.95,14.135,14.6,78437,0
+JFIN.US,D,20190912,000000,14.5973,14.6,14,14.39,62607,0
+JFIN.US,D,20190913,000000,14.4,17.165,14.2,16.57,76538,0
+JFIN.US,D,20190916,000000,16,19.4878,15.9516,18.97,389635,0
+JFIN.US,D,20190917,000000,18.09,18.49,13.0001,14.1,842827,0
+JFIN.US,D,20190918,000000,14.37,14.7748,13.5201,13.91,62771,0
+JFIN.US,D,20190919,000000,13.52,14.2894,13.48,13.8,68134,0
+JFIN.US,D,20190920,000000,13.27,14.1,13.27,13.6,22932,0
+JFIN.US,D,20190923,000000,13.6,13.96,13.1,13.25,117888,0
+JFIN.US,D,20190924,000000,13.15,13.65,13,13.07,71792,0
+JFIN.US,D,20190925,000000,13.1052,15.6485,13.05,14.88,187929,0
+JFIN.US,D,20190926,000000,14.75,15.95,13.8835,14.77,40309,0
+JFIN.US,D,20190927,000000,14.5,15.2271,14.1685,14.54,10925,0
+JFIN.US,D,20190930,000000,15.05,17.38,14.44,16.69,315542,0
+JFIN.US,D,20191001,000000,16.82,16.82,12.0001,12.38,737351,0
+JFIN.US,D,20191002,000000,12.27,12.685,11.31,11.67,533610,0
+JFIN.US,D,20191003,000000,11.37,11.79,11.32,11.585,37677,0
+JFIN.US,D,20191004,000000,11.41,12.1,11.41,11.94,12811,0
+JFIN.US,D,20191007,000000,12.3,12.6298,11.45,12.1,27469,0
+JFIN.US,D,20191008,000000,12.21,12.341,11.45,11.45,16226,0
+JFIN.US,D,20191009,000000,12.48,12.48,11.22,11.67,35921,0
+JFIN.US,D,20191010,000000,11.74,11.74,10.6,10.99,21430,0
+JFIN.US,D,20191011,000000,10.95,11.8,10.5136,11.42,13973,0
+JFIN.US,D,20191014,000000,11.64,11.9748,11.02,11.5,5704,0
+JFIN.US,D,20191015,000000,11.097,11.61,10.88,10.88,5824,0
+JFIN.US,D,20191016,000000,11.19,11.3733,11.19,11.2465,2449,0
+JFIN.US,D,20191017,000000,11.1,11.15,10,10.06,22796,0
+JFIN.US,D,20191018,000000,10.1,10.52,10.1,10.51,12923,0
+JFIN.US,D,20191021,000000,10.51,10.615,10.325,10.5,11119,0
+JFIN.US,D,20191022,000000,10.2002,10.2388,9.4776,9.8,14979,0
+JFIN.US,D,20191023,000000,9.8,10.59,9.6,9.995,23027,0
+JFIN.US,D,20191024,000000,10,10,9.52,9.56,21862,0
+JFIN.US,D,20191025,000000,10.14,10.14,9.62,9.8,5578,0
+JFIN.US,D,20191028,000000,9.7481,9.94,9.52,9.52,5556,0
+JFIN.US,D,20191029,000000,9.59,10.02,9.3,9.45,88233,0
+JFIN.US,D,20191030,000000,9.4206,9.44,8.62,8.8,91022,0
+JFIN.US,D,20191031,000000,8.7555,8.7555,7.61,8,110924,0
+JFIN.US,D,20191101,000000,8.25,8.25,7.75,7.75,16891,0
+JFIN.US,D,20191104,000000,7.7785,7.97,7.515,7.52,16888,0
+JFIN.US,D,20191105,000000,7.87,7.87,7.12,7.17,9754,0
+JFIN.US,D,20191106,000000,7.64,8.2,7.115,8.2,22475,0
+JFIN.US,D,20191107,000000,8.11,8.2565,7.28,7.8,167886,0
+JFIN.US,D,20191108,000000,7.78,8.19,7.5002,8.19,35289,0
+JFIN.US,D,20191111,000000,8,8.11,7.74,8,15565,0
+JFIN.US,D,20191112,000000,8,8.03,7.51,7.97,29280,0
+JFIN.US,D,20191113,000000,7.51,7.89,7.51,7.8,9636,0
+JFIN.US,D,20191114,000000,7.73,7.8,7.586,7.59,7374,0
+JFIN.US,D,20191115,000000,7.7,7.76,7.25,7.6,15973,0
+JFIN.US,D,20191118,000000,7.5699,7.7994,7.2185,7.51,37822,0
+JFIN.US,D,20191119,000000,7.54,7.76,7.5035,7.7,16438,0
+JFIN.US,D,20191120,000000,7.6,7.69,7.28,7.5,40882,0
+JFIN.US,D,20191121,000000,7.36,7.6002,7.2525,7.44,23756,0
+JFIN.US,D,20191122,000000,7.49,7.5,7.04,7.0903,13456,0
+JFIN.US,D,20191125,000000,7.39,7.6,6.634,7.6,31157,0
+JFIN.US,D,20191126,000000,7.6,7.6,7,7.5,6917,0
+JFIN.US,D,20191127,000000,7.3,7.53,7.11,7.41,12619,0
+JFIN.US,D,20191129,000000,7.4,7.44,6.91,7.06,4388,0
+JFIN.US,D,20191202,000000,7.3,7.45,6.8292,6.98,35527,0
+JFIN.US,D,20191203,000000,7,8.0828,6.875,7.65,67683,0
+JFIN.US,D,20191204,000000,7.67,7.67,7,7.5,22085,0
+JFIN.US,D,20191205,000000,7.1842,7.6058,7.011,7.3321,3408,0
+JFIN.US,D,20191206,000000,7.02,7.4425,6.75,6.825,16173,0
+JFIN.US,D,20191209,000000,6.82,6.98,6.8,6.94,2296,0
+JFIN.US,D,20191210,000000,6.43,6.93,6.41,6.43,15541,0
+JFIN.US,D,20191211,000000,6.29,6.29,5.68,5.8,17184,0
+JFIN.US,D,20191212,000000,5.671,5.671,5.51,5.51,4646,0
+JFIN.US,D,20191213,000000,5.85,5.85,5.6,5.615,4821,0
+JFIN.US,D,20191216,000000,5.81,5.825,5.6413,5.69,2706,0
+JFIN.US,D,20191217,000000,5.61,5.6371,5.61,5.6371,1205,0
+JFIN.US,D,20191218,000000,5.59,5.7,5.215,5.27,8786,0
+JFIN.US,D,20191219,000000,5.02,5.08,4.82,4.94,29692,0
+JFIN.US,D,20191220,000000,4.99,5.16,4.7657,5.075,8909,0
+JFIN.US,D,20191223,000000,5.13,5.22,4.97,5.08,16015,0
+JFIN.US,D,20191224,000000,5.39,5.39,5.2054,5.34,806,0
+JFIN.US,D,20191226,000000,5.3,5.48,5.0094,5.19,15876,0
+JFIN.US,D,20191227,000000,5.37,5.575,4.9059,5.2,10942,0
+JFIN.US,D,20191230,000000,5.24,5.86,5.2,5.235,18757,0
+JFIN.US,D,20191231,000000,5.286,5.3657,5.06,5.26,27047,0
+JFIN.US,D,20200102,000000,5.1,5.389,5.1,5.28,4250,0
+JFIN.US,D,20200103,000000,5.34,5.6792,5.31,5.6,10207,0
+JFIN.US,D,20200106,000000,5.27,5.6495,5.17,5.17,7353,0
+JFIN.US,D,20200107,000000,5.29,5.39,5.27,5.27,2310,0
+JFIN.US,D,20200108,000000,5.25,5.3438,5.25,5.2665,2668,0
+JFIN.US,D,20200109,000000,5.4965,5.642,5.26,5.38,3629,0
+JFIN.US,D,20200110,000000,5.33,5.58,5.18,5.18,6468,0
+JFIN.US,D,20200113,000000,5.44,5.465,5.2066,5.31,3739,0
+JFIN.US,D,20200114,000000,5.65,5.8399,5.3,5.417,1173,0
+JFIN.US,D,20200115,000000,5.56,5.59,5.31,5.31,2131,0
+JFIN.US,D,20200116,000000,5.4,5.4085,5.31,5.31,1185,0
+JFIN.US,D,20200117,000000,5.4884,5.4884,5.35,5.35,1681,0
+JFIN.US,D,20200121,000000,5.35,5.35,4.09,4.24,39797,0
+JFIN.US,D,20200122,000000,4.5,4.5,4.2501,4.35,7935,0
+JFIN.US,D,20200123,000000,4.35,4.36,4.35,4.36,1455,0
+JFIN.US,D,20200124,000000,4.35,4.36,4.16,4.16,7244,0
+JFIN.US,D,20200127,000000,4.16,4.196,3.87,3.9999,9201,0
+JFIN.US,D,20200128,000000,3.8301,3.835,3.669,3.71,5094,0
+JFIN.US,D,20200129,000000,3.8786,3.8786,3.8786,3.8786,543,0
+JFIN.US,D,20200130,000000,3.75,3.7929,3.75,3.7929,1136,0
+JFIN.US,D,20200131,000000,3.71,3.7535,3,3,16572,0
+JFIN.US,D,20200203,000000,3.14,3.61,3.14,3.41,17604,0
+JFIN.US,D,20200204,000000,3.6387,3.6387,3.34,3.48,4598,0
+JFIN.US,D,20200205,000000,3.62,3.62,3.43,3.5613,2586,0
+JFIN.US,D,20200206,000000,3.42,3.42,3.08,3.2,2897,0
+JFIN.US,D,20200207,000000,3.4,3.4,3.03,3.03,9127,0
+JFIN.US,D,20200210,000000,3.18,3.25,3.0687,3.15,4464,0
+JFIN.US,D,20200211,000000,3.2444,3.2444,3.1408,3.1408,931,0
+JFIN.US,D,20200212,000000,3.101,3.1599,3.06,3.075,13580,0
+JFIN.US,D,20200213,000000,3.29,3.3,3.1,3.11,4613,0
+JFIN.US,D,20200214,000000,3.1341,3.3,3.12,3.12,5722,0
+JFIN.US,D,20200218,000000,3.1,3.22,3,3.22,8356,0
+JFIN.US,D,20200219,000000,3.22,3.2567,3.22,3.22,838,0
+JFIN.US,D,20200220,000000,3.19,3.3,3.15,3.155,11522,0
+JFIN.US,D,20200221,000000,3.15,3.17,2.7,2.77,15327,0
+JFIN.US,D,20200224,000000,2.75,3,2.75,2.895,3145,0
+JFIN.US,D,20200225,000000,3,3,2.92,2.92,3014,0
+JFIN.US,D,20200226,000000,3.18,3.18,3.18,3.18,328,0
+JFIN.US,D,20200227,000000,2.7,3.178,2.5813,3.16,3413,0
+JFIN.US,D,20200228,000000,2.5719,2.5719,2.45,2.5719,1439,0
+JFIN.US,D,20200302,000000,3.24,3.24,2.8792,2.8792,3645,0
+JFIN.US,D,20200303,000000,3.16,3.16,2.88,2.99,5454,0
+JFIN.US,D,20200304,000000,3.03,3.03,2.88,2.965,4342,0
+JFIN.US,D,20200305,000000,2.88,2.88,2.87,2.87,691,0
+JFIN.US,D,20200306,000000,2.9,2.9,2.7293,2.7322,11064,0
+JFIN.US,D,20200309,000000,2.33,2.33,1.86,2.2,3358,0
+JFIN.US,D,20200310,000000,2.4114,2.5431,2.4114,2.5431,502,0
+JFIN.US,D,20200312,000000,1.86,1.9798,1.6,1.84,5594,0
+JFIN.US,D,20200313,000000,1.92,1.93,1.75,1.93,5297,0
+JFIN.US,D,20200316,000000,1.93,1.93,1.6389,1.6389,1583,0
+JFIN.US,D,20200317,000000,1.75,3.08,1.75,3.025,47974,0
+JFIN.US,D,20200318,000000,2.98,3.05,2.17,2.17,19336,0
+JFIN.US,D,20200319,000000,2.1198,2.48,2.1,2.33,4676,0
+JFIN.US,D,20200320,000000,2.55,2.89,1.76,1.76,3913,0
+JFIN.US,D,20200323,000000,2.215,8.86,2.215,3.03,774916,0
+JFIN.US,D,20200324,000000,3.79,5.5,3.27,3.645,567821,0
+JFIN.US,D,20200325,000000,4.94,4.94,2.55,2.61,277507,0
+JFIN.US,D,20200326,000000,2.9,3.3252,2.5,2.71,158953,0
+JFIN.US,D,20200327,000000,2.85,2.87,2.3,2.69,74719,0
+JFIN.US,D,20200330,000000,2.7,2.7,2.4,2.55,27580,0
+JFIN.US,D,20200331,000000,2.68,2.83,2.4017,2.55,51835,0
+JFIN.US,D,20200401,000000,2.53,2.53,2.0201,2.25,57059,0
+JFIN.US,D,20200402,000000,2.35,2.35,2.0802,2.16,18040,0
+JFIN.US,D,20200403,000000,2.16,2.3,2.1001,2.3,22596,0
+JFIN.US,D,20200406,000000,2.54,2.54,2.1,2.1,31760,0
+JFIN.US,D,20200407,000000,2.3,2.4,2.1,2.12,46254,0
+JFIN.US,D,20200408,000000,2.21,2.53,2.1105,2.39,60968,0
+JFIN.US,D,20200409,000000,2.48,2.48,2.2745,2.3,17384,0
+JFIN.US,D,20200413,000000,2.45,2.45,2.1501,2.44,16507,0
+JFIN.US,D,20200414,000000,2.43,2.7,2.274,2.68,19742,0
+JFIN.US,D,20200415,000000,2.45,2.91,2.2112,2.79,39166,0
+JFIN.US,D,20200416,000000,2.98,2.98,2.7,2.8,10136,0
+JFIN.US,D,20200417,000000,2.8,2.8,2.4,2.6631,15461,0
+JFIN.US,D,20200420,000000,2.62,2.7899,2.62,2.71,4742,0
+JFIN.US,D,20200421,000000,2.6973,2.6973,2.5,2.5001,7037,0
+JFIN.US,D,20200422,000000,2.36,2.62,2.36,2.47,4337,0
+JFIN.US,D,20200423,000000,2.5049,2.52,2.5,2.51,4318,0
+JFIN.US,D,20200424,000000,2.66,2.66,2.292,2.3353,3671,0
+JFIN.US,D,20200427,000000,2.35,2.432,2.241,2.3983,7564,0
+JFIN.US,D,20200428,000000,2.2,2.44,2.2,2.42,9364,0
+JFIN.US,D,20200429,000000,2.23,2.5936,2.23,2.4,9089,0
+JFIN.US,D,20200430,000000,2.31,2.47,2.27,2.27,17840,0
+JFIN.US,D,20200501,000000,2.27,2.4244,2.14,2.18,9614,0
+JFIN.US,D,20200504,000000,2.1,2.33,2.1,2.29,10208,0
+JFIN.US,D,20200505,000000,2.38,2.38,2.1833,2.25,9597,0
+JFIN.US,D,20200506,000000,2.29,2.305,2.1,2.1813,8612,0
+JFIN.US,D,20200507,000000,2.14,2.35,2.05,2.1,16376,0
+JFIN.US,D,20200508,000000,2.06,2.179,2.01,2.0867,20182,0
+JFIN.US,D,20200511,000000,2.04,2.09,1.95,2,40417,0
+JFIN.US,D,20200512,000000,2.09,2.09,2,2,15828,0
+JFIN.US,D,20200513,000000,2,2.09,1.9,2,12604,0
+JFIN.US,D,20200514,000000,1.92,1.98,1.881,1.93,5123,0
+JFIN.US,D,20200515,000000,1.9877,2.0299,1.92,1.92,7868,0
+JFIN.US,D,20200518,000000,2.19,2.19,2,2,6971,0
+JFIN.US,D,20200519,000000,1.9695,2.02,1.9673,1.99,2336,0
+JFIN.US,D,20200520,000000,1.9541,2.0399,1.9534,2,2590,0
+JFIN.US,D,20200521,000000,2.09,2.09,2.01,2.05,2824,0
+JFIN.US,D,20200522,000000,2,2.06,2,2.0478,3438,0
+JFIN.US,D,20200526,000000,2,2.086,1.9745,2.0038,3652,0
+JFIN.US,D,20200527,000000,2.2,2.2,1.99,2.0943,4783,0
+JFIN.US,D,20200528,000000,2.1,2.1,1.99,2.0035,9535,0
+JFIN.US,D,20200529,000000,2.1,2.1,1.9867,2.0711,13894,0
+JFIN.US,D,20200601,000000,2.1,2.3,2.0798,2.181,19129,0
+JFIN.US,D,20200602,000000,2.195,2.21,2.175,2.194,2505,0
+JFIN.US,D,20200603,000000,2.22,2.3,2.22,2.3,8117,0
+JFIN.US,D,20200604,000000,2.3,2.36,2.15,2.25,10270,0
+JFIN.US,D,20200605,000000,2.2,2.32,2.1101,2.246,19877,0
+JFIN.US,D,20200608,000000,2.4,2.54,2.248,2.34,24909,0
+JFIN.US,D,20200609,000000,2.33,3.1,2.33,2.95,87194,0
+JFIN.US,D,20200610,000000,10.54,30,5.38,5.8,40185144,0
+JFIN.US,D,20200611,000000,6.5,6.73,3.47,3.9,7608452,0
+JFIN.US,D,20200612,000000,5.97,6.06,3.75,4.55,11303473,0
+JFIN.US,D,20200615,000000,5.1,7.3,4.62,5.72,14993644,0
+JFIN.US,D,20200616,000000,5.52,6.47,5.07,5.77,6490108,0
+JFIN.US,D,20200617,000000,5.49,5.81,5.2,5.3,1716766,0
+JFIN.US,D,20200618,000000,5,5.26,4.65,5.11,1973330,0
+JFIN.US,D,20200619,000000,5.3,5.33,4.82,4.96,1021331,0
+JFIN.US,D,20200622,000000,4.62,4.8,4.225,4.4,857804,0
+JFIN.US,D,20200623,000000,4.28,4.45,3.84,4.3,2521224,0
+JFIN.US,D,20200624,000000,4.72,5.39,4.28,4.56,4382172,0
+JFIN.US,D,20200625,000000,4.23,4.4,4,4.28,703093,0
+JFIN.US,D,20200626,000000,4.11,4.245,3.91,3.98,733731,0
+JFIN.US,D,20200629,000000,3.97,4.08,3.6701,3.86,726919,0
+JFIN.US,D,20200630,000000,3.8,4.08,3.75,3.91,536510,0
+JFIN.US,D,20200701,000000,3.85,4.35,3.71,4,1114642,0
+JFIN.US,D,20200702,000000,3.9,4.1,3.85,3.88,400947,0
+JFIN.US,D,20200706,000000,4.13,4.6,3.9,4.19,1770369,0
+JFIN.US,D,20200707,000000,4.12,4.28,3.91,3.99,498297,0
+JFIN.US,D,20200708,000000,4.05,4.28,3.94,4.14,890799,0
+JFIN.US,D,20200709,000000,4.29,4.29,4,4.07,818420,0
+JFIN.US,D,20200710,000000,4.3,4.48,4,4.22,1352900,0
+JFIN.US,D,20200713,000000,4.22,4.2299,3.82,3.85,708774,0
+JFIN.US,D,20200714,000000,3.8,3.92,3.6,3.63,642908,0
+JFIN.US,D,20200715,000000,4.12,4.15,3.7,3.82,763099,0
+JFIN.US,D,20200716,000000,3.86,3.95,3.71,3.81,439712,0
+JFIN.US,D,20200717,000000,3.77,4.14,3.73,3.92,1076216,0
+JFIN.US,D,20200720,000000,3.93,4,3.85,3.93,320799,0
+JFIN.US,D,20200721,000000,3.95,4.34,3.85,4.08,894396,0
+JFIN.US,D,20200722,000000,4.07,4.07,3.88,3.99,346025,0
+JFIN.US,D,20200723,000000,3.94,4,3.8,3.81,415721,0
+JFIN.US,D,20200724,000000,3.81,3.89,3.68,3.7,228570,0
+JFIN.US,D,20200727,000000,3.75,3.834,3.63,3.67,121068,0
+JFIN.US,D,20200728,000000,3.76,3.76,3.56,3.57,129699,0
+JFIN.US,D,20200729,000000,3.6,3.71,3.46,3.46,180798,0
+JFIN.US,D,20200730,000000,3.39,3.89,3.22,3.61,1094428,0
+JFIN.US,D,20200731,000000,3.56,3.64,3.43,3.53,300618,0
+JFIN.US,D,20200803,000000,3.54,3.5854,3.47,3.48,105908,0
+JFIN.US,D,20200804,000000,3.47,3.53,3.44,3.45,120045,0
+JFIN.US,D,20200805,000000,3.45,3.51,3.43,3.48,119230,0
+JFIN.US,D,20200806,000000,3.53,3.739,3.52,3.67,328253,0
+JFIN.US,D,20200807,000000,3.68,3.74,3.5202,3.69,303706,0
+JFIN.US,D,20200810,000000,3.66,3.78,3.66,3.72,77108,0
+JFIN.US,D,20200811,000000,3.71,3.76,3.46,3.49,151407,0
+JFIN.US,D,20200812,000000,3.52,3.5467,3.4,3.46,99874,0
+JFIN.US,D,20200813,000000,3.42,3.72,3.3198,3.45,357879,0
+JFIN.US,D,20200814,000000,3.4,3.5584,3.37,3.39,249537,0
+JFIN.US,D,20200817,000000,3.46,3.48,3.34,3.34,117963,0
+JFIN.US,D,20200818,000000,3.34,3.44,3.3,3.37,87263,0
+JFIN.US,D,20200819,000000,3.34,3.3764,3.09,3.09,206386,0
+JFIN.US,D,20200820,000000,3.13,3.14,2.75,2.8,705951,0
+JFIN.US,D,20200821,000000,2.83,2.9,2.6501,2.7,261743,0
+JFIN.US,D,20200824,000000,2.77,2.77,2.6,2.7,182912,0
+JFIN.US,D,20200825,000000,2.74,3.64,2.71,3.6,3948875,0
+JFIN.US,D,20200826,000000,3.6,3.6583,3.2801,3.49,698277,0
+JFIN.US,D,20200827,000000,3.41,3.46,3.33,3.4,190901,0
+JFIN.US,D,20200828,000000,3.41,3.83,3.3,3.76,482439,0
+JFIN.US,D,20200831,000000,3.81,4.26,3.81,4.1,787271,0
+JFIN.US,D,20200901,000000,4.1,4.16,3.6884,3.75,615745,0
+JFIN.US,D,20200902,000000,2.9754,3.14,2.8,2.9,998055,0
+JFIN.US,D,20200903,000000,2.86,2.94,2.83,2.88,169684,0
+JFIN.US,D,20200904,000000,2.77,2.8,2.6,2.79,167562,0
+JFIN.US,D,20200908,000000,2.76,2.78,2.5219,2.66,94545,0
+JFIN.US,D,20200909,000000,2.58,2.6,2.52,2.6,148988,0
+JFIN.US,D,20200910,000000,2.56,2.7499,2.55,2.58,134678,0
+JFIN.US,D,20200911,000000,2.54,2.6763,2.51,2.55,57127,0
+JFIN.US,D,20200914,000000,2.56,2.64,2.51,2.55,53959,0
+JFIN.US,D,20200915,000000,2.54,2.57,2.51,2.51,77101,0
+JFIN.US,D,20200916,000000,2.48,2.88,2.47,2.75,339173,0
+JFIN.US,D,20200917,000000,2.68,3,2.6101,3,282101,0
+JFIN.US,D,20200918,000000,2.83,2.9932,2.8001,2.84,74093,0
+JFIN.US,D,20200921,000000,2.8,2.92,2.75,2.88,57343,0
+JFIN.US,D,20200922,000000,2.88,3.39,2.8158,3.26,319963,0
+JFIN.US,D,20200923,000000,3.32,3.4728,3.03,3.08,247056,0
+JFIN.US,D,20200924,000000,2.88,3.05,2.75,2.8501,125779,0
+JFIN.US,D,20200925,000000,2.88,3.05,2.88,2.9,69677,0
+JFIN.US,D,20200928,000000,2.9,3.2738,2.9,3,243413,0
+JFIN.US,D,20200929,000000,3,3.22,2.9523,3.04,3414915,0
+JFIN.US,D,20200930,000000,3.59,4.24,3.17,3.33,7474132,0
+JFIN.US,D,20201001,000000,3.04,3.22,2.89,2.92,626954,0
+JFIN.US,D,20201002,000000,2.82,3.1195,2.78,2.98,293828,0
+JFIN.US,D,20201005,000000,2.98,3.08,2.771,2.92,314925,0
+JFIN.US,D,20201006,000000,2.86,3.03,2.82,2.82,244473,0
+JFIN.US,D,20201007,000000,2.83,2.9499,2.81,2.83,178252,0
+JFIN.US,D,20201008,000000,2.93,2.9499,2.85,2.91,92271,0
+JFIN.US,D,20201009,000000,2.93,2.96,2.84,2.85,79969,0
+JFIN.US,D,20201012,000000,2.9,3.09,2.85,2.94,296186,0
+JFIN.US,D,20201013,000000,2.94,2.98,2.89,2.92,118743,0
+JFIN.US,D,20201014,000000,2.95,3.07,2.9,3,155584,0
+JFIN.US,D,20201015,000000,3.07,3.07,2.94,3.02,136832,0
+JFIN.US,D,20201016,000000,3.02,3.2699,2.97,3.07,312691,0
+JFIN.US,D,20201019,000000,3.1,3.3852,3.01,3.22,511499,0
+JFIN.US,D,20201020,000000,3.23,3.3,3.05,3.07,250079,0
+JFIN.US,D,20201021,000000,3.16,3.6,3.1,3.22,1403621,0
+JFIN.US,D,20201022,000000,3.2,3.2,2.86,3.07,703050,0
+JFIN.US,D,20201023,000000,3.06,3.115,2.95,3.08,91263,0
+JFIN.US,D,20201026,000000,3.09,3.1299,2.86,2.96,193217,0
+JFIN.US,D,20201027,000000,3.01,3.16,2.9201,2.96,226860,0
+JFIN.US,D,20201028,000000,2.96,2.96,2.79,2.84,140046,0
+JFIN.US,D,20201029,000000,2.85,2.9834,2.81,2.92,102297,0
+JFIN.US,D,20201030,000000,2.9,2.9,2.75,2.82,121388,0
+JFIN.US,D,20201102,000000,2.79,2.89,2.71,2.77,64037,0
+JFIN.US,D,20201103,000000,2.75,2.84,2.72,2.73,43100,0
+JFIN.US,D,20201104,000000,2.73,2.79,2.6899,2.79,69507,0
+JFIN.US,D,20201105,000000,2.78,2.8,2.6799,2.74,168469,0
+JFIN.US,D,20201106,000000,2.75,2.8222,2.68,2.7,104062,0
+JFIN.US,D,20201109,000000,2.75,2.79,2.66,2.74,154492,0
+JFIN.US,D,20201110,000000,2.7,2.78,2.68,2.68,80823,0
+JFIN.US,D,20201111,000000,2.68,2.74,2.68,2.74,52926,0
+JFIN.US,D,20201112,000000,2.7,2.88,2.7,2.83,168690,0
+JFIN.US,D,20201113,000000,2.83,2.84,2.75,2.84,123001,0
+JFIN.US,D,20201116,000000,2.83,2.85,2.7543,2.76,82534,0
+JFIN.US,D,20201117,000000,2.75,2.94,2.71,2.91,155238,0
+JFIN.US,D,20201118,000000,2.95,2.99,2.81,2.89,151180,0
+JFIN.US,D,20201119,000000,2.88,2.89,2.8,2.825,90067,0
+JFIN.US,D,20201120,000000,2.91,3.02,2.83,2.95,274706,0
+JFIN.US,D,20201123,000000,3.04,3.16,3.01,3.15,258890,0
+JFIN.US,D,20201124,000000,3.2,3.4799,3.1,3.39,631390,0
+JFIN.US,D,20201125,000000,3.68,4.74,3.65,4.01,5015176,0
+JFIN.US,D,20201127,000000,3.8,4.04,3.641,3.77,496349,0
+JFIN.US,D,20201130,000000,3.61,3.7,3.21,3.31,610941,0
+JFIN.US,D,20201201,000000,3.53,3.65,3.22,3.32,382905,0
+JFIN.US,D,20201202,000000,3.33,3.39,3.12,3.31,251384,0
+JFIN.US,D,20201203,000000,3.35,4.35,3.33,4.1,1824745,0
+JFIN.US,D,20201204,000000,3.85,4,3.72,3.88,353657,0
+JFIN.US,D,20201207,000000,3.75,3.84,3.6,3.7,140956,0
+JFIN.US,D,20201208,000000,3.72,3.87,3.6501,3.76,147020,0
+JFIN.US,D,20201209,000000,3.76,4.2299,3.73,3.91,405364,0
+JFIN.US,D,20201210,000000,3.91,3.91,3.7001,3.72,112522,0
+JFIN.US,D,20201211,000000,3.73,3.84,3.71,3.73,138387,0
+JFIN.US,D,20201214,000000,3.71,3.81,3.59,3.59,130567,0
+JFIN.US,D,20201215,000000,3.63,3.79,3.6,3.72,95839,0
+JFIN.US,D,20201216,000000,3.75,3.76,3.66,3.75,42235,0
+JFIN.US,D,20201217,000000,3.82,3.8398,3.6,3.64,202975,0
+JFIN.US,D,20201218,000000,3.6,3.72,3.6,3.67,74953,0
+JFIN.US,D,20201221,000000,3.61,3.66,3.44,3.46,169378,0
+JFIN.US,D,20201222,000000,3.44,3.4835,3.38,3.38,72103,0
+JFIN.US,D,20201223,000000,3.41,3.41,3.15,3.33,192526,0
+JFIN.US,D,20201224,000000,3.28,3.41,3.2,3.233,79436,0
+JFIN.US,D,20201228,000000,3.18,3.38,3.17,3.21,131293,0
+JFIN.US,D,20201229,000000,3.26,3.35,3.01,3.07,348124,0
+JFIN.US,D,20201230,000000,3.08,3.29,3.01,3.05,204966,0
+JFIN.US,D,20201231,000000,3.05,3.22,3.01,3.05,222857,0
+JFIN.US,D,20210104,000000,3.05,3.21,3.05,3.16,222185,0
+JFIN.US,D,20210105,000000,3.16,3.3,3.16,3.23,72248,0
+JFIN.US,D,20210106,000000,3.23,3.34,3.12,3.15,87681,0
+JFIN.US,D,20210107,000000,3.15,3.46,3.15,3.43,196244,0
+JFIN.US,D,20210108,000000,3.54,3.56,3.28,3.48,113945,0
+JFIN.US,D,20210111,000000,3.39,3.5,3.34,3.38,126486,0
+JFIN.US,D,20210112,000000,3.44,3.7,3.28,3.55,327738,0
+JFIN.US,D,20210113,000000,3.55,3.6,3.4,3.45,71871,0
+JFIN.US,D,20210114,000000,3.45,3.67,3.45,3.55,175059,0
+JFIN.US,D,20210115,000000,3.57,3.57,3.26,3.39,76489,0
+JFIN.US,D,20210119,000000,3.46,3.5,3.32,3.45,77701,0
+JFIN.US,D,20210120,000000,3.5,3.57,3.43,3.43,96812,0
+JFIN.US,D,20210121,000000,3.43,3.7708,3.35,3.65,191438,0
+JFIN.US,D,20210122,000000,3.76,3.769,3.5484,3.7,137682,0
+JFIN.US,D,20210125,000000,3.8,3.84,3.65,3.8,173375,0
+JFIN.US,D,20210126,000000,3.82,3.82,3.7001,3.73,103359,0
+JFIN.US,D,20210127,000000,3.64,3.64,3.34,3.37,262018,0
+JFIN.US,D,20210128,000000,3.38,3.6597,3.38,3.5,102369,0
+JFIN.US,D,20210129,000000,3.5,3.62,3.32,3.35,101882,0
+JFIN.US,D,20210201,000000,3.43,3.5,3.35,3.5,109710,0
+JFIN.US,D,20210202,000000,3.5,3.58,3.4,3.46,113060,0
+JFIN.US,D,20210203,000000,3.46,3.6,3.44,3.58,96038,0
+JFIN.US,D,20210204,000000,3.6,4.07,3.564,3.78,709573,0
+JFIN.US,D,20210205,000000,4.15,4.95,3.98,4.02,1742459,0
+JFIN.US,D,20210208,000000,4.15,4.29,3.9,4.02,333259,0
+JFIN.US,D,20210209,000000,3.93,4.2,3.9,4.11,258784,0
+JFIN.US,D,20210210,000000,4.22,4.3319,3.95,4.11,179576,0
+JFIN.US,D,20210211,000000,4.28,4.55,4.15,4.5,378882,0
+JFIN.US,D,20210212,000000,4.45,4.665,4.34,4.59,210504,0
+JFIN.US,D,20210216,000000,4.83,5.26,4.72,5.26,707667,0
+JFIN.US,D,20210217,000000,5.36,5.7,4.83,5.36,785181,0
+JFIN.US,D,20210218,000000,5.21,6.8,5.05,5.9,1343940,0
+JFIN.US,D,20210219,000000,6.0335,6.38,5.38,5.61,843801,0
+JFIN.US,D,20210222,000000,5.7696,6.45,5.7,5.9,637988,0
+JFIN.US,D,20210223,000000,5.1001,5.3,4.34,5.1,386844,0
+JFIN.US,D,20210224,000000,4.96,5.47,4.76,5.17,234260,0
+JFIN.US,D,20210225,000000,5.18,5.3004,4.71,4.74,334566,0
+JFIN.US,D,20210226,000000,4.5,4.85,4.11,4.3,318554,0
+JFIN.US,D,20210301,000000,4.38,4.79,4.38,4.61,85759,0
+JFIN.US,D,20210302,000000,4.75,4.75,4.32,4.5,100813,0
+JFIN.US,D,20210303,000000,4.5,4.6548,4.25,4.28,108058,0
+JFIN.US,D,20210304,000000,4.22,4.31,3.85,3.85,101476,0
+JFIN.US,D,20210305,000000,3.91,4.1,3.502,3.74,190185,0
+JFIN.US,D,20210308,000000,3.86,3.87,3.64,3.67,90799,0
+JFIN.US,D,20210309,000000,3.75,3.89,3.717,3.78,107756,0
+JFIN.US,D,20210310,000000,3.81,4.1,3.76,3.96,117894,0
+JFIN.US,D,20210311,000000,4.09,4.17,3.85,4.11,108813,0
+JFIN.US,D,20210312,000000,4.1,4.3,4.07,4.3,102083,0
+JFIN.US,D,20210315,000000,4.3,4.6,4.3,4.56,153063,0
+JFIN.US,D,20210316,000000,4.455,4.79,4.27,4.27,228361,0
+JFIN.US,D,20210317,000000,4.33,5.78,4.31,5.42,1994146,0
+JFIN.US,D,20210318,000000,5.35,13.6,5.3,9.41,138159967,0
+JFIN.US,D,20210319,000000,8.41,9.1,7.51,8.22,7603426,0
+JFIN.US,D,20210322,000000,7.72,14.95,7.61,14.64,77470824,0
+JFIN.US,D,20210323,000000,12.74,12.98,9.85,10.26,9716363,0
+JFIN.US,D,20210324,000000,10.96,12.47,9.29,9.88,5176310,0
+JFIN.US,D,20210325,000000,9.2,10.39,7.99,9.38,2410848,0
+JFIN.US,D,20210326,000000,9.35,9.87,8.27,8.92,916138,0
+JFIN.US,D,20210329,000000,9.08,9.0899,7.61,7.75,903499,0
+JFIN.US,D,20210330,000000,7.76,10.2373,7.76,8.7,4674878,0
+JFIN.US,D,20210331,000000,8.57,8.78,8.0265,8.25,905779,0
+JFIN.US,D,20210401,000000,8.35,8.7,8.0294,8.47,1443037,0
+JFIN.US,D,20210405,000000,9.01,9.32,7.675,7.84,1513978,0
+JFIN.US,D,20210406,000000,7.85,7.99,7.28,7.81,811972,0
+JFIN.US,D,20210407,000000,7.55,7.6898,7.12,7.16,559119,0
+JFIN.US,D,20210408,000000,7.39,8.47,7.2101,8.41,2049057,0
+JFIN.US,D,20210409,000000,8.2796,8.2796,7.55,7.82,1505526,0
+JFIN.US,D,20210412,000000,7.4,7.5887,6.53,6.63,739746,0
+JFIN.US,D,20210413,000000,6.6826,6.93,6.4097,6.68,568510,0
+JFIN.US,D,20210414,000000,6.64,7,6.46,6.55,562418,0
+JFIN.US,D,20210415,000000,6.62,6.6701,5.65,5.66,794355,0
+JFIN.US,D,20210416,000000,5.69,6.3,5.51,5.99,634788,0
+JFIN.US,D,20210419,000000,5.77,5.98,5.5,5.57,454219,0
+JFIN.US,D,20210420,000000,5.58,5.95,5.46,5.52,628247,0
+JFIN.US,D,20210421,000000,5.48,5.58,5.2,5.56,311661,0
+JFIN.US,D,20210422,000000,5.56,6.17,5.28,5.28,870480,0
+JFIN.US,D,20210423,000000,5.38,5.94,5.3,5.74,697731,0
+JFIN.US,D,20210426,000000,5.91,7.88,5.91,7.12,10388719,0
+JFIN.US,D,20210427,000000,7.77,7.77,6.7,7.5,2037970,0
+JFIN.US,D,20210428,000000,7.16,7.4,6.82,6.85,698895,0
+JFIN.US,D,20210429,000000,6.93,7.27,6.76,7.12,825665,0
+JFIN.US,D,20210430,000000,7.02,7.2056,6.41,6.54,527105,0
+JFIN.US,D,20210503,000000,6.46,6.8,6.36,6.58,420493,0
+JFIN.US,D,20210504,000000,6.48,6.5,5.91,6.05,541530,0
+JFIN.US,D,20210505,000000,6.05,6.7,6.01,6.27,376145,0
+JFIN.US,D,20210506,000000,6.4,6.4,5.76,5.97,274067,0
+JFIN.US,D,20210507,000000,5.64,6.18,5.62,5.77,400635,0
+JFIN.US,D,20210510,000000,5.61,5.71,5.1963,5.25,342054,0
+JFIN.US,D,20210511,000000,5.29,5.6,5.01,5.38,205374,0
+JFIN.US,D,20210512,000000,5.13,5.44,4.91,5.01,240773,0
+JFIN.US,D,20210513,000000,5.03,5.279,4.81,4.91,158442,0
+JFIN.US,D,20210514,000000,4.96,5.35,4.96,5.28,150136,0
+JFIN.US,D,20210517,000000,5.17,5.61,5.17,5.51,153342,0
+JFIN.US,D,20210518,000000,5.65,5.7305,5.43,5.53,128107,0
+JFIN.US,D,20210519,000000,5.39,5.57,5.35,5.52,77401,0
+JFIN.US,D,20210520,000000,5.43,5.84,5.42,5.75,142979,0
+JFIN.US,D,20210521,000000,5.86,5.89,5.5,5.5,63615,0
+JFIN.US,D,20210524,000000,5.52,5.7329,5.44,5.54,97643,0
+JFIN.US,D,20210525,000000,5.55,5.88,5.5,5.61,337285,0
+JFIN.US,D,20210526,000000,5.63,6.65,5.63,6.5,566843,0
+JFIN.US,D,20210527,000000,6.5352,7.27,6.24,6.48,522615,0
+JFIN.US,D,20210528,000000,6.47,6.59,6,6.03,181451,0
+JFIN.US,D,20210601,000000,6.18,6.61,6.1522,6.49,219088,0
+JFIN.US,D,20210602,000000,6.66,7.1447,6.5,6.83,553927,0
+JFIN.US,D,20210603,000000,6.85,6.877,6.35,6.61,232859,0
+JFIN.US,D,20210604,000000,6.65,6.92,6.5,6.74,241251,0
+JFIN.US,D,20210607,000000,6.85,6.85,6.15,6.28,689281,0
+JFIN.US,D,20210608,000000,6.42,6.42,6,6.35,237116,0
+JFIN.US,D,20210609,000000,6.21,7.25,6.196,6.89,1312652,0
+JFIN.US,D,20210610,000000,6.65,6.84,6.17,6.25,473303,0
+JFIN.US,D,20210611,000000,6.34,6.37,6.07,6.16,278277,0
+JFIN.US,D,20210614,000000,6.19,6.28,6.03,6.11,189575,0
+JFIN.US,D,20210615,000000,6.09,6.0999,5.8,5.95,159184,0
+JFIN.US,D,20210616,000000,5.84,6.04,5.38,5.43,526716,0
+JFIN.US,D,20210617,000000,5.44,5.62,5.38,5.5,185119,0
+JFIN.US,D,20210618,000000,5.4,5.46,5.32,5.33,91176,0
+JFIN.US,D,20210621,000000,5.35,5.81,5.35,5.68,334887,0
+JFIN.US,D,20210622,000000,5.65,5.7566,5.25,5.25,214622,0
+JFIN.US,D,20210623,000000,5.37,5.55,5.26,5.26,409814,0
+JFIN.US,D,20210624,000000,5.36,5.58,5.3001,5.58,194278,0
+JFIN.US,D,20210625,000000,5.53,5.74,5.511,5.58,110546,0
+JFIN.US,D,20210628,000000,5.58,5.59,5.35,5.51,128342,0
+JFIN.US,D,20210629,000000,5.46,5.54,5.4079,5.46,74051,0
+JFIN.US,D,20210630,000000,5.42,5.45,5.15,5.29,220319,0
+JFIN.US,D,20210701,000000,5.35,5.46,5.28,5.42,77102,0
+JFIN.US,D,20210702,000000,5.31,5.42,5.25,5.3,39155,0
+JFIN.US,D,20210706,000000,5.18,5.23,5.11,5.17,56138,0
+JFIN.US,D,20210707,000000,5.22,5.22,4.9,4.98,141045,0
+JFIN.US,D,20210708,000000,4.95,5.12,4.73,4.87,253758,0
+JFIN.US,D,20210709,000000,5.04,5.11,4.89,4.99,189411,0
+JFIN.US,D,20210712,000000,4.93,5.12,4.85,4.85,88739,0
+JFIN.US,D,20210713,000000,4.82,5,4.77,4.87,77593,0
+JFIN.US,D,20210714,000000,4.93,5,4.8,4.87,80836,0
+JFIN.US,D,20210715,000000,4.85,5.0199,4.79,4.88,75470,0
+JFIN.US,D,20210716,000000,4.91,4.97,4.68,4.73,53990,0
+JFIN.US,D,20210719,000000,4.59,4.81,4.38,4.53,82899,0
+JFIN.US,D,20210720,000000,4.59,4.6,4.301,4.5,131787,0
+JFIN.US,D,20210721,000000,4.43,4.8,4.4,4.72,97353,0
+JFIN.US,D,20210722,000000,4.7887,4.89,4.6,4.77,36444,0
+JFIN.US,D,20210723,000000,4.68,4.68,4.42,4.53,63857,0
+JFIN.US,D,20210726,000000,4.4,4.57,4.23,4.46,114251,0
+JFIN.US,D,20210727,000000,4.3,4.37,3.76,3.95,209543,0
+JFIN.US,D,20210728,000000,4.05,4.2499,3.93,3.99,88242,0
+JFIN.US,D,20210729,000000,4.105,4.1628,3.95,3.99,45714,0
+JFIN.US,D,20210730,000000,3.92,4.05,3.91,3.98,42960,0
+JFIN.US,D,20210802,000000,4.03,4.1546,3.9981,4.12,53947,0
+JFIN.US,D,20210803,000000,4.06,4.15,3.96,3.96,28599,0
+JFIN.US,D,20210804,000000,3.97,4.1561,3.93,3.93,27047,0
+JFIN.US,D,20210805,000000,3.9,4.1124,3.81,3.83,67257,0
+JFIN.US,D,20210806,000000,3.79,4,3.79,3.91,69563,0
+JFIN.US,D,20210809,000000,3.95,4.1189,3.91,4.09,47992,0
+JFIN.US,D,20210810,000000,4.08,4.15,4.06,4.13,27544,0
+JFIN.US,D,20210811,000000,4.23,4.23,3.97,4.04,42168,0
+JFIN.US,D,20210812,000000,3.99,4.1389,3.8,3.92,42600,0
+JFIN.US,D,20210813,000000,3.86,3.96,3.8038,3.85,38904,0
+JFIN.US,D,20210816,000000,3.82,3.99,3.6,3.65,68890,0
+JFIN.US,D,20210817,000000,3.7,3.87,3.45,3.57,54749,0
+JFIN.US,D,20210818,000000,3.71,3.7736,3.57,3.72,32696,0
+JFIN.US,D,20210819,000000,3.8,3.8,3.34,3.43,56483,0
+JFIN.US,D,20210820,000000,3.37,3.6799,3.37,3.4,48147,0
+JFIN.US,D,20210823,000000,3.44,3.7648,3.44,3.74,75579,0
+JFIN.US,D,20210824,000000,3.78,4.17,3.78,3.93,194202,0
+JFIN.US,D,20210825,000000,4.354,5.45,4.31,4.97,15207891,0
+JFIN.US,D,20210826,000000,4.82,4.96,4.4201,4.54,1555719,0
+JFIN.US,D,20210827,000000,4.44,4.65,4.06,4.06,562396,0
+JFIN.US,D,20210830,000000,4.4416,4.5,4.09,4.35,979418,0
+JFIN.US,D,20210831,000000,4.31,4.63,4.15,4.55,221194,0
+JFIN.US,D,20210901,000000,4.63,4.63,4.41,4.46,118522,0
+JFIN.US,D,20210902,000000,4.41,4.5,4.2,4.33,203427,0
+JFIN.US,D,20210903,000000,4.33,4.49,4.2088,4.46,145544,0
+JFIN.US,D,20210907,000000,4.46,4.62,4.22,4.3,636533,0
+JFIN.US,D,20210908,000000,4.22,4.285,3.9996,4.08,168794,0
+JFIN.US,D,20210909,000000,4,4.0549,3.87,3.9,266618,0
+JFIN.US,D,20210910,000000,3.95,4.1,3.83,3.89,180867,0
+JFIN.US,D,20210913,000000,3.95,3.95,3.6,3.82,171596,0
+JFIN.US,D,20210914,000000,3.81,3.87,3.651,3.7,638600,0
+JFIN.US,D,20210915,000000,3.7,3.7613,3.53,3.57,89450,0
+JFIN.US,D,20210916,000000,3.55,3.75,3.51,3.75,67589,0
+JFIN.US,D,20210917,000000,3.81,3.829,3.64,3.72,53604,0
+JFIN.US,D,20210920,000000,3.66,3.7788,3.5,3.61,110058,0
+JFIN.US,D,20210921,000000,3.64,3.698,3.58,3.61,71640,0
+JFIN.US,D,20210922,000000,3.8,3.89,3.57,3.82,324828,0
+JFIN.US,D,20210923,000000,3.89,3.94,3.7,3.94,375206,0
+JFIN.US,D,20210924,000000,3.88,4.12,3.7201,4.06,179479,0
+JFIN.US,D,20210927,000000,4.02,4.5868,3.95,4.4,453180,0
+JFIN.US,D,20210928,000000,4.28,4.3,3.94,3.96,146161,0
+JFIN.US,D,20210929,000000,4.01,4.01,3.77,3.88,188827,0
+JFIN.US,D,20210930,000000,3.83,3.83,3.68,3.73,146691,0
+JFIN.US,D,20211001,000000,3.61,3.72,3.6,3.63,196604,0
+JFIN.US,D,20211004,000000,3.61,3.71,3.56,3.61,136201,0
+JFIN.US,D,20211005,000000,3.58,3.76,3.58,3.67,109124,0
+JFIN.US,D,20211006,000000,3.6,3.77,3.6,3.76,56868,0
+JFIN.US,D,20211007,000000,3.77,4,3.77,3.92,118407,0
+JFIN.US,D,20211008,000000,3.99,3.99,3.87,3.93,54105,0
+JFIN.US,D,20211011,000000,3.95,4.08,3.95,3.99,55759,0
+JFIN.US,D,20211012,000000,3.99,4.07,3.9056,3.97,43970,0
+JFIN.US,D,20211013,000000,3.97,4.011,3.83,3.83,64998,0
+JFIN.US,D,20211014,000000,3.9,3.96,3.7749,3.81,55601,0
+JFIN.US,D,20211015,000000,3.9,3.9,3.75,3.86,39653,0
+JFIN.US,D,20211018,000000,3.83,3.849,3.7653,3.78,37221,0
+JFIN.US,D,20211019,000000,3.8,4.05,3.8,3.94,105586,0
+JFIN.US,D,20211020,000000,3.93,4.88,3.93,4.28,5508617,0
+JFIN.US,D,20211021,000000,4.3,4.4494,4.1301,4.24,354805,0
+JFIN.US,D,20211022,000000,4.27,4.4296,4.12,4.23,159138,0
+JFIN.US,D,20211025,000000,4.22,4.3493,4.15,4.19,101366,0
+JFIN.US,D,20211026,000000,4.18,4.24,4.02,4.09,121882,0
+JFIN.US,D,20211027,000000,4.03,4.121,3.78,3.9,123859,0
+JFIN.US,D,20211028,000000,3.82,3.9957,3.82,3.87,87440,0
+JFIN.US,D,20211029,000000,3.87,3.8977,3.76,3.8,87302,0
+JFIN.US,D,20211101,000000,3.86,4.05,3.86,3.99,112548,0
+JFIN.US,D,20211102,000000,3.99,4,3.88,3.95,36983,0
+JFIN.US,D,20211103,000000,3.91,4.2,3.91,4.11,97672,0
+JFIN.US,D,20211104,000000,4.11,4.13,3.98,4.02,45625,0
+JFIN.US,D,20211105,000000,3.99,4.15,3.9,3.97,61435,0
+JFIN.US,D,20211108,000000,3.97,3.9987,3.88,3.92,97008,0
+JFIN.US,D,20211109,000000,3.97,3.97,3.82,3.89,111989,0
+JFIN.US,D,20211110,000000,3.92,4.09,3.72,3.75,232268,0
+JFIN.US,D,20211111,000000,3.8,3.97,3.71,3.8,134319,0
+JFIN.US,D,20211112,000000,3.76,3.94,3.76,3.87,68713,0
+JFIN.US,D,20211115,000000,3.87,3.9,3.7906,3.89,54379,0
+JFIN.US,D,20211116,000000,3.88,3.95,3.78,3.88,128846,0
+JFIN.US,D,20211117,000000,3.9,3.95,3.81,3.85,82341,0
+JFIN.US,D,20211118,000000,3.81,3.83,3.62,3.65,156023,0
+JFIN.US,D,20211119,000000,3.65,3.8099,3.6085,3.63,73161,0
+JFIN.US,D,20211122,000000,3.67,3.8,3.55,3.8,105395,0
+JFIN.US,D,20211123,000000,3.78,4.13,3.76,3.79,214357,0
+JFIN.US,D,20211124,000000,3.52,3.81,3.4,3.8,339009,0
+JFIN.US,D,20211126,000000,3.67,3.7398,3.5501,3.6,34611,0
+JFIN.US,D,20211129,000000,3.66,3.67,3.33,3.39,147444,0
+JFIN.US,D,20211130,000000,3.35,3.39,3.16,3.2252,67900,0
+JFIN.US,D,20211201,000000,3.29,3.3872,3.12,3.12,56427,0
+JFIN.US,D,20211202,000000,3.2,3.28,2.9162,2.99,176684,0
+JFIN.US,D,20211203,000000,3.03,3.03,2.61,2.68,163558,0
+JFIN.US,D,20211206,000000,2.64,2.84,2.51,2.74,120583,0
+JFIN.US,D,20211207,000000,2.87,3.0999,2.79,2.94,97734,0
+JFIN.US,D,20211208,000000,3.01,3.13,2.9448,3.01,66508,0
+JFIN.US,D,20211209,000000,3.02,3.0927,2.92,2.92,50196,0
+JFIN.US,D,20211210,000000,2.86,2.91,2.8101,2.84,22817,0
+JFIN.US,D,20211213,000000,2.76,2.76,2.63,2.63,76341,0
+JFIN.US,D,20211214,000000,2.63,2.69,2.48,2.57,78394,0
+JFIN.US,D,20211215,000000,2.53,2.7,2.35,2.64,81952,0
+JFIN.US,D,20211216,000000,2.7697,2.7697,2.51,2.58,58573,0
+JFIN.US,D,20211217,000000,2.58,2.6,2.46,2.59,20469,0
+JFIN.US,D,20211220,000000,2.39,2.53,2.32,2.35,83864,0
+JFIN.US,D,20211221,000000,2.45,2.5699,2.45,2.5,77499,0
+JFIN.US,D,20211222,000000,2.6,2.7182,2.365,2.4,87709,0
+JFIN.US,D,20211223,000000,2.4,2.4688,2.39,2.43,59821,0
+JFIN.US,D,20211227,000000,2.39,2.448,2.3,2.3,132327,0
+JFIN.US,D,20211228,000000,2.27,2.4,2.26,2.3,98163,0
+JFIN.US,D,20211229,000000,2.25,2.25,2.1,2.16,114799,0
+JFIN.US,D,20211230,000000,2.15,2.34,2.14,2.28,229387,0
+JFIN.US,D,20211231,000000,2.28,2.3,2.16,2.2,111623,0
+JFIN.US,D,20220103,000000,2.89,2.89,2.24,2.31,438540,0
+JFIN.US,D,20220104,000000,2.29,2.29,2.05,2.23,115396,0
+JFIN.US,D,20220105,000000,2.17,2.2473,2.15,2.16,39329,0
+JFIN.US,D,20220106,000000,2.14,2.21,2.06,2.11,84373,0
+JFIN.US,D,20220107,000000,2.12,2.1999,2.07,2.17,29782,0
+JFIN.US,D,20220110,000000,2.21,2.25,2.0595,2.15,61087,0
+JFIN.US,D,20220111,000000,2.15,2.3399,2.15,2.27,46448,0
+JFIN.US,D,20220112,000000,2.33,2.43,2.26,2.33,43019,0
+JFIN.US,D,20220113,000000,2.33,2.4299,2.2176,2.25,13810,0
+JFIN.US,D,20220114,000000,2.26,2.3347,2.13,2.23,33366,0
+JFIN.US,D,20220118,000000,2.13,2.19,2.04,2.0878,52207,0
+JFIN.US,D,20220119,000000,2.1,2.12,1.94,2.06,61707,0
+JFIN.US,D,20220120,000000,2.08,2.245,2.08,2.15,38359,0
+JFIN.US,D,20220121,000000,2.1,2.11,2,2,34800,0
+JFIN.US,D,20220124,000000,2,2,1.7151,1.82,105452,0
+JFIN.US,D,20220125,000000,1.82,2.15,1.82,2.03,72569,0
+JFIN.US,D,20220126,000000,2.07,2.11,1.93,1.9479,18122,0
+JFIN.US,D,20220127,000000,1.93,1.95,1.76,1.8385,34313,0
+JFIN.US,D,20220128,000000,1.87,1.899,1.75,1.87,24213,0
+JFIN.US,D,20220131,000000,1.9,2.078,1.89,1.9763,35104,0
+JFIN.US,D,20220201,000000,2.1,2.24,2.07,2.24,38906,0
+JFIN.US,D,20220202,000000,2.24,2.24,2.09,2.12,30029,0
+JFIN.US,D,20220203,000000,2.1,2.11,1.96,2.02,6568,0
+JFIN.US,D,20220204,000000,2,2.11,1.97,2.1,7537,0
+JFIN.US,D,20220207,000000,2.11,2.22,2.08,2.22,21562,0
+JFIN.US,D,20220208,000000,2.3,2.3,2.2,2.27,13099,0
+JFIN.US,D,20220209,000000,2.28,2.3358,2.251,2.26,26020,0
+JFIN.US,D,20220210,000000,2.25,2.36,2.25,2.32,31199,0
+JFIN.US,D,20220211,000000,2.36,2.36,2.2388,2.27,30953,0
+JFIN.US,D,20220214,000000,2.26,2.34,2.2,2.3,20255,0
+JFIN.US,D,20220215,000000,2.34,2.35,2.28,2.35,11625,0
+JFIN.US,D,20220216,000000,2.39,2.4,2.28,2.39,23611,0
+JFIN.US,D,20220217,000000,2.33,2.44,2.26,2.26,37420,0
+JFIN.US,D,20220218,000000,2.3,2.4399,2.14,2.21,14571,0
+JFIN.US,D,20220222,000000,2.29,2.29,2.058,2.25,20839,0
+JFIN.US,D,20220223,000000,2.25,2.25,2.1003,2.21,17500,0
+JFIN.US,D,20220224,000000,1.99,2.15,1.99,2.15,30039,0
+JFIN.US,D,20220225,000000,2.1,2.1832,2.01,2.095,28449,0
+JFIN.US,D,20220228,000000,2.06,2.13,2.05,2.05,15519,0
+JFIN.US,D,20220301,000000,2.086,2.17,2.05,2.05,20425,0
+JFIN.US,D,20220302,000000,2.09,2.21,2.0799,2.1,18643,0
+JFIN.US,D,20220303,000000,2.14,2.18,2.04,2.12,10104,0
+JFIN.US,D,20220304,000000,2.12,2.21,2.1,2.13,40586,0
+JFIN.US,D,20220307,000000,2.16,2.17,2.03,2.09,68787,0
+JFIN.US,D,20220308,000000,2.11,2.16,1.9602,2.03,48747,0
+JFIN.US,D,20220309,000000,2.065,2.11,2.05,2.1,27091,0
+JFIN.US,D,20220310,000000,2.3,2.37,2.11,2.2,173657,0
+JFIN.US,D,20220311,000000,2.17,2.2,2.1017,2.11,32126,0
+JFIN.US,D,20220314,000000,2.11,2.11,1.88,1.97,54337,0
+JFIN.US,D,20220315,000000,1.96,2.0399,1.66,1.99,166441,0
+JFIN.US,D,20220316,000000,2.26,2.26,2.08,2.12,112396,0
+JFIN.US,D,20220317,000000,2.13,2.3,2.1295,2.25,42115,0
+JFIN.US,D,20220318,000000,1.96,2.5486,1.96,2.4,134662,0
+JFIN.US,D,20220321,000000,2.37,2.4398,2.3,2.38,23580,0
+JFIN.US,D,20220322,000000,2.45,2.55,2.35,2.54,37948,0
+JFIN.US,D,20220323,000000,2.4957,2.8,2.4957,2.67,70900,0
+JFIN.US,D,20220324,000000,2.65,2.96,2.65,2.78,49785,0
+JFIN.US,D,20220325,000000,2.82,2.85,2.67,2.84,67715,0
+JFIN.US,D,20220328,000000,2.87,2.89,2.69,2.77,26951,0
+JFIN.US,D,20220329,000000,3,3.08,2.77,2.99,90881,0
+JFIN.US,D,20220330,000000,3,3.19,3,3.02,77467,0
+JFIN.US,D,20220331,000000,2.97,3,2.68,2.76,183738,0
+JFIN.US,D,20220401,000000,2.78,2.8605,2.66,2.75,64926,0
+JFIN.US,D,20220404,000000,2.751,2.82,2.66,2.72,38474,0
+JFIN.US,D,20220405,000000,2.72,2.73,2.5038,2.57,32638,0
+JFIN.US,D,20220406,000000,2.42,2.5499,2.3,2.32,77750,0
+JFIN.US,D,20220407,000000,2.35,2.42,2.33,2.42,11164,0
+JFIN.US,D,20220408,000000,2.36,2.5,2.3561,2.41,21704,0
+JFIN.US,D,20220411,000000,2.34,2.43,2.33,2.34,20686,0
+JFIN.US,D,20220412,000000,2.36,2.5,2.29,2.29,30715,0
+JFIN.US,D,20220413,000000,2.265,2.4,2.265,2.4,14949,0
+JFIN.US,D,20220414,000000,2.334,2.42,2.3,2.3,12529,0
+JFIN.US,D,20220418,000000,2.26,2.38,2.24,2.38,13800,0
+JFIN.US,D,20220419,000000,2.3,2.3598,2.2901,2.31,16141,0
+JFIN.US,D,20220420,000000,2.3,2.3512,2.23,2.31,23794,0
+JFIN.US,D,20220421,000000,2.25,2.27,2.18,2.24,23935,0
+JFIN.US,D,20220422,000000,2.29,2.29,2.15,2.22,8336,0
+JFIN.US,D,20220425,000000,2.18,2.2355,2.1501,2.19,5128,0
+JFIN.US,D,20220426,000000,2.15,2.18,2,2.03,52791,0
+JFIN.US,D,20220427,000000,2.09,2.19,1.98,2,98995,0
+JFIN.US,D,20220428,000000,1.99,2.0699,1.95,1.97,41014,0
+JFIN.US,D,20220429,000000,2.01,2.14,1.99,1.99,76958,0
+JFIN.US,D,20220502,000000,1.95,2.05,1.95,2.01,3226,0
+JFIN.US,D,20220503,000000,1.99,2.07,1.9501,1.97,18149,0
+JFIN.US,D,20220504,000000,1.92,2.09,1.92,2.06,62893,0
+JFIN.US,D,20220505,000000,2.04,2.046,1.97,2.0017,8831,0
+JFIN.US,D,20220506,000000,2.0532,2.068,1.965,1.99,35036,0
+JFIN.US,D,20220509,000000,1.95,1.9658,1.7701,1.83,57928,0
+JFIN.US,D,20220510,000000,1.85,1.85,1.78,1.78,15205,0
+JFIN.US,D,20220511,000000,1.77,1.8,1.5699,1.62,80772,0
+JFIN.US,D,20220512,000000,1.58,1.78,1.58,1.71,13168,0
+JFIN.US,D,20220513,000000,1.71,1.85,1.71,1.76,29693,0
+JFIN.US,D,20220516,000000,1.73,1.85,1.73,1.78,17157,0
+JFIN.US,D,20220517,000000,1.8,1.84,1.8,1.82,20005,0
+JFIN.US,D,20220518,000000,1.82,1.8392,1.73,1.73,9039,0
+JFIN.US,D,20220519,000000,1.79,1.83,1.73,1.73,13570,0
+JFIN.US,D,20220520,000000,1.8299,1.84,1.76,1.78,19525,0
+JFIN.US,D,20220523,000000,1.765,1.8,1.7624,1.77,3029,0
+JFIN.US,D,20220524,000000,1.7301,1.75,1.5999,1.68,63691,0
+JFIN.US,D,20220525,000000,1.6,1.7044,1.6,1.7,1365,0
+JFIN.US,D,20220526,000000,1.6586,1.74,1.6586,1.73,27306,0
+JFIN.US,D,20220527,000000,1.72,1.74,1.68,1.73,16104,0
+JFIN.US,D,20220531,000000,1.76,1.78,1.7,1.77,43673,0
+JFIN.US,D,20220601,000000,1.73,1.79,1.7,1.7,19806,0
+JFIN.US,D,20220602,000000,1.71,1.79,1.675,1.77,52421,0
+JFIN.US,D,20220603,000000,1.7401,1.78,1.7401,1.77,17559,0
+JFIN.US,D,20220606,000000,1.78,1.89,1.77,1.89,32767,0
+JFIN.US,D,20220607,000000,1.85,2.03,1.85,2.03,52970,0
+JFIN.US,D,20220608,000000,2.33,2.3499,2.031,2.28,324644,0
+JFIN.US,D,20220609,000000,2.45,2.45,2.15,2.24,100766,0
+JFIN.US,D,20220610,000000,2.2,2.2,2.03,2.08,64891,0
+JFIN.US,D,20220613,000000,1.97,1.99,1.91,1.988,24060,0
+JFIN.US,D,20220614,000000,1.98,2.05,1.96,2.05,13570,0
+JFIN.US,D,20220615,000000,2.062,2.225,2.02,2.16,31967,0
+JFIN.US,D,20220616,000000,2.25,2.26,2.0201,2.1,80317,0
+JFIN.US,D,20220617,000000,2.1,2.1635,2.0479,2.1,17326,0
+JFIN.US,D,20220621,000000,2.12,2.2197,2.1,2.14,29027,0
+JFIN.US,D,20220622,000000,2.42,2.42,1.98,2.1,40219,0
+JFIN.US,D,20220623,000000,2.18,2.18,2.0559,2.12,24780,0
+JFIN.US,D,20220624,000000,2.14,2.2,2.12,2.18,35986,0
+JFIN.US,D,20220627,000000,2.02,2.2453,2.02,2.13,26994,0
+JFIN.US,D,20220628,000000,2.12,2.2399,2.12,2.13,17052,0
+JFIN.US,D,20220629,000000,2.15,2.15,2.0528,2.13,21613,0
+JFIN.US,D,20220630,000000,2.12,2.275,2.07,2.24,65128,0
+JFIN.US,D,20220701,000000,2.38,2.38,2.22,2.31,59090,0
+JFIN.US,D,20220705,000000,2.29,2.37,2.1935,2.36,15785,0
+JFIN.US,D,20220706,000000,2.2631,2.36,2.2631,2.36,10691,0
+JFIN.US,D,20220707,000000,2.37,2.45,2.36,2.36,18459,0
+JFIN.US,D,20220708,000000,2.35,2.4083,2.29,2.3699,28275,0
+JFIN.US,D,20220711,000000,2.37,2.44,2.3444,2.38,20164,0
+JFIN.US,D,20220712,000000,2.35,2.35,2.34,2.34,12520,0
+JFIN.US,D,20220713,000000,2.34,2.35,2.31,2.33,3509,0
+JFIN.US,D,20220714,000000,2.3056,2.38,2.28,2.36,12756,0
+JFIN.US,D,20220715,000000,2.37,2.37,2.28,2.35,29123,0
+JFIN.US,D,20220718,000000,2.36,2.36,2.26,2.26,32662,0
+JFIN.US,D,20220719,000000,2.31,2.3201,2.2698,2.3,18885,0
+JFIN.US,D,20220720,000000,2.3,2.34,2.28,2.29,29431,0
+JFIN.US,D,20220721,000000,2.32,2.3215,2.16,2.21,30001,0
+JFIN.US,D,20220722,000000,2.19,2.321,2.16,2.16,16673,0
+JFIN.US,D,20220725,000000,2.16,2.1954,2.112,2.12,15720,0
+JFIN.US,D,20220726,000000,2.12,2.12,2.06,2.06,6357,0
+JFIN.US,D,20220727,000000,2.06,2.18,2.05,2.14,11592,0
+JFIN.US,D,20220728,000000,2.188,2.36,2.166,2.32,34544,0
+JFIN.US,D,20220729,000000,2.2772,2.32,2.25,2.27,7619,0
+JFIN.US,D,20220801,000000,2.21,2.25,2.1814,2.21,5006,0
+JFIN.US,D,20220802,000000,2.16,2.27,2.15,2.17,52194,0
+JFIN.US,D,20220803,000000,2.27,2.305,2.1903,2.28,19449,0
+JFIN.US,D,20220804,000000,2.285,2.33,2.285,2.325,10209,0
+JFIN.US,D,20220805,000000,2.3009,2.3009,2.21,2.25,9294,0
+JFIN.US,D,20220808,000000,2.225,2.29,2.21,2.27,11966,0
+JFIN.US,D,20220809,000000,2.26,2.34,2.26,2.34,14730,0
+JFIN.US,D,20220810,000000,2.28,2.4,2.28,2.4,23144,0
+JFIN.US,D,20220811,000000,2.3,2.5,2.3,2.5,24790,0
+JFIN.US,D,20220812,000000,2.5,2.665,2.42,2.62,31835,0
+JFIN.US,D,20220815,000000,2.6,2.74,2.51,2.59,24594,0
+JFIN.US,D,20220816,000000,2.56,2.79,2.52,2.71,28993,0
+JFIN.US,D,20220817,000000,2.72,2.98,2.71,2.98,114634,0
+JFIN.US,D,20220818,000000,2.71,2.87,2.7,2.76,50865,0
+JFIN.US,D,20220819,000000,2.7,2.705,2.4,2.42,51128,0
+JFIN.US,D,20220822,000000,2.46,2.512,2.3501,2.42,19539,0
+JFIN.US,D,20220823,000000,2.4499,2.45,2.3701,2.415,6424,0
+JFIN.US,D,20220824,000000,2.3901,2.5409,2.39,2.47,23457,0
+JFIN.US,D,20220825,000000,2.45,2.6,2.45,2.54,20022,0
+JFIN.US,D,20220826,000000,2.565,2.65,2.565,2.62,38712,0
+JFIN.US,D,20220829,000000,2.86,2.86,2.62,2.75,33247,0
+JFIN.US,D,20220830,000000,2.6668,2.95,2.6668,2.77,65316,0
+JFIN.US,D,20220831,000000,2.77,2.88,2.7,2.7,44115,0
+JFIN.US,D,20220901,000000,2.62,2.75,2.37,2.38,34876,0
+JFIN.US,D,20220902,000000,2.4305,2.53,2.38,2.43,54748,0
+JFIN.US,D,20220906,000000,2.4,2.42,2.37,2.37,26019,0
+JFIN.US,D,20220907,000000,2.38,2.51,2.38,2.49,12328,0
+JFIN.US,D,20220908,000000,2.45,2.45,2.3686,2.41,30648,0
+JFIN.US,D,20220909,000000,2.42,2.51,2.38,2.5,44271,0
+JFIN.US,D,20220912,000000,2.49,2.499,2.37,2.43,5883,0
+JFIN.US,D,20220913,000000,2.4,2.47,2.391,2.43,16759,0
+JFIN.US,D,20220914,000000,2.38,2.5,2.38,2.47,14195,0
+JFIN.US,D,20220915,000000,2.47,2.488,2.3909,2.44,13090,0
+JFIN.US,D,20220916,000000,2.4,2.48,2.38,2.44,10881,0
+JFIN.US,D,20220919,000000,2.4068,2.53,2.38,2.44,16498,0
+JFIN.US,D,20220920,000000,2.44,2.48,2.4,2.46,9684,0
+JFIN.US,D,20220921,000000,2.4346,2.4743,2.42,2.45,8748,0
+JFIN.US,D,20220922,000000,2.455,2.465,2.185,2.3708,28482,0
+JFIN.US,D,20220923,000000,2.35,2.41,2.2901,2.4005,6659,0
+JFIN.US,D,20220926,000000,2.3879,2.4,2.19,2.21,74115,0
+JFIN.US,D,20220927,000000,2.3,2.3,2.11,2.22,29717,0
+JFIN.US,D,20220928,000000,2.24,2.25,2.17,2.24,10692,0
+JFIN.US,D,20220929,000000,2.26,2.3026,2.1447,2.19,52264,0
+JFIN.US,D,20220930,000000,2.19,2.2336,2.16,2.17,8195,0
+JFIN.US,D,20221003,000000,2.14,2.1756,2.122,2.17,4269,0
+JFIN.US,D,20221004,000000,2.195,2.23,2.19,2.23,6251,0
+JFIN.US,D,20221005,000000,2.12,2.25,2.12,2.23,29725,0
+JFIN.US,D,20221006,000000,2.31,2.33,2.2388,2.33,14694,0
+JFIN.US,D,20221007,000000,2.312,2.39,2.25,2.25,20830,0
+JFIN.US,D,20221010,000000,2.26,2.32,2.21,2.2212,20967,0
+JFIN.US,D,20221011,000000,2.25,2.33,2.21,2.21,12475,0
+JFIN.US,D,20221012,000000,2.22,2.3,2.2,2.27,2835,0
+JFIN.US,D,20221013,000000,2.29,2.32,2.28,2.312,7521,0
+JFIN.US,D,20221014,000000,2.29,2.35,2.25,2.27,15003,0
+JFIN.US,D,20221017,000000,2.27,2.3601,2.27,2.36,12001,0
+JFIN.US,D,20221018,000000,2.39,2.4368,2.3704,2.42,6806,0
+JFIN.US,D,20221019,000000,2.38,2.43,2.3,2.3,27905,0
+JFIN.US,D,20221020,000000,2.345,2.345,2.27,2.27,1851,0
+JFIN.US,D,20221021,000000,2.235,2.27,2.2,2.27,5284,0
+JFIN.US,D,20221024,000000,2.26,2.275,2.22,2.22,38093,0
+JFIN.US,D,20221025,000000,2.22,2.3,2.21,2.28,10375,0
+JFIN.US,D,20221026,000000,2.28,2.29,2.26,2.26,3634,0
+JFIN.US,D,20221027,000000,2.2555,2.34,2.2501,2.33,17768,0
+JFIN.US,D,20221028,000000,2.36,2.42,2.3446,2.35,20171,0
+JFIN.US,D,20221031,000000,2.3596,2.5,2.3596,2.39,31909,0
+JFIN.US,D,20221101,000000,2.46,2.5,2.4408,2.48,5355,0
+JFIN.US,D,20221102,000000,2.48,2.48,2.43,2.4301,4387,0
+JFIN.US,D,20221103,000000,2.445,2.49,2.4201,2.49,7217,0
+JFIN.US,D,20221104,000000,2.47,2.4899,2.4066,2.42,13252,0
+JFIN.US,D,20221107,000000,2.41,2.4805,2.38,2.38,20597,0
+JFIN.US,D,20221108,000000,2.38,2.3876,2.3,2.3,8651,0
+JFIN.US,D,20221109,000000,2.3099,2.46,2.3099,2.35,20309,0
+JFIN.US,D,20221110,000000,2.4133,2.43,2.2854,2.3927,40549,0
+JFIN.US,D,20221111,000000,2.39,2.4037,2.26,2.29,25520,0
+JFIN.US,D,20221114,000000,2.32,2.415,2.3,2.3,14364,0
+JFIN.US,D,20221115,000000,2.37,2.42,2.35,2.36,10532,0
+JFIN.US,D,20221116,000000,2.38,2.42,2.35,2.35,15177,0
+JFIN.US,D,20221117,000000,2.3611,2.5,2.32,2.45,32135,0
+JFIN.US,D,20221118,000000,2.48,2.52,2.4042,2.47,21066,0
+JFIN.US,D,20221121,000000,2.47,2.47,2.46,2.46,5175,0
+JFIN.US,D,20221122,000000,2.45,2.51,2.04,2.16,202951,0
+JFIN.US,D,20221123,000000,2.5,2.51,1.915,1.9705,186387,0
+JFIN.US,D,20221125,000000,2,2.05,1.965,2.02,30892,0
+JFIN.US,D,20221128,000000,2,2.05,1.99,2,23285,0
+JFIN.US,D,20221129,000000,2.01,2.09,2.01,2.04,24035,0
+JFIN.US,D,20221130,000000,2.08,2.1537,1.8602,2.02,39424,0
+JFIN.US,D,20221201,000000,2.03,2.15,2.0198,2.12,73171,0
+JFIN.US,D,20221202,000000,2.11,2.2015,2.11,2.17,20351,0
+JFIN.US,D,20221205,000000,2.21,2.24,2.126,2.2,47690,0
+JFIN.US,D,20221206,000000,2.19,2.22,2.12,2.22,11723,0
+JFIN.US,D,20221207,000000,2.131,2.132,2.072,2.09,11285,0
+JFIN.US,D,20221208,000000,2.12,2.14,2.095,2.13,7534,0
+JFIN.US,D,20221209,000000,2.14,2.21,2.135,2.18,40253,0
+JFIN.US,D,20221212,000000,2.1,2.19,2.1,2.1761,28319,0
+JFIN.US,D,20221213,000000,2.19,2.1901,2.09,2.14,16115,0
+JFIN.US,D,20221214,000000,2.1273,2.145,2.12,2.145,11921,0
+JFIN.US,D,20221215,000000,2.14,2.14,2.07,2.11,13315,0
+JFIN.US,D,20221216,000000,2.1006,2.14,2.1,2.13,10260,0
+JFIN.US,D,20221219,000000,2.09,2.14,2.0669,2.08,19238,0
+JFIN.US,D,20221220,000000,2.06,2.15,2.05,2.09,16445,0
+JFIN.US,D,20221221,000000,2.08,2.1501,2.0709,2.1,39512,0
+JFIN.US,D,20221222,000000,2.1,2.18,2.1,2.14,34577,0
+JFIN.US,D,20221223,000000,2.14,2.18,2.14,2.18,7738,0
+JFIN.US,D,20221227,000000,2.23,2.3,2.1518,2.23,91108,0
+JFIN.US,D,20221228,000000,2.26,2.31,2.15,2.23,42967,0
+JFIN.US,D,20221229,000000,2.2,2.3,2.1782,2.3,67580,0
+JFIN.US,D,20221230,000000,2.24,2.3,2.2,2.3,20282,0
+JFIN.US,D,20230103,000000,2.26,2.6101,2.26,2.43,78181,0
+JFIN.US,D,20230104,000000,2.53,2.8629,2.53,2.71,83198,0
+JFIN.US,D,20230105,000000,2.7,2.85,2.64,2.7744,29355,0
+JFIN.US,D,20230106,000000,2.72,2.93,2.63,2.81,54958,0
+JFIN.US,D,20230109,000000,2.88,3.15,2.81,3.14,108536,0
+JFIN.US,D,20230110,000000,3.15,3.6,3.15,3.6,170659,0
+JFIN.US,D,20230111,000000,3.55,3.79,3.47,3.57,115532,0
+JFIN.US,D,20230112,000000,3.78,3.78,3.38,3.48,72302,0
+JFIN.US,D,20230113,000000,3.46,3.46,3.3,3.33,50545,0
+JFIN.US,D,20230117,000000,3.25,3.2508,3.0004,3.16,40842,0
+JFIN.US,D,20230118,000000,3.08,3.1816,2.99,3.01,26444,0
+JFIN.US,D,20230119,000000,3.09,3.45,3.09,3.1501,42696,0
+JFIN.US,D,20230120,000000,3.11,3.3,3.0486,3.17,23418,0
+JFIN.US,D,20230123,000000,3.11,3.29,3.11,3.21,16655,0
+JFIN.US,D,20230124,000000,3.24,3.3299,3.1405,3.19,21482,0
+JFIN.US,D,20230125,000000,3.205,3.205,3.16,3.17,11553,0
+JFIN.US,D,20230126,000000,3.2193,3.34,3.18,3.3,36595,0
+JFIN.US,D,20230127,000000,3.34,3.53,3.26,3.4,40727,0
+JFIN.US,D,20230130,000000,3.52,3.52,3.3001,3.39,37046,0
+JFIN.US,D,20230131,000000,3.4699,3.47,3.3,3.4,18536,0
+JFIN.US,D,20230201,000000,3.36,3.52,3.3101,3.4894,68266,0
+JFIN.US,D,20230202,000000,3.44,3.65,3.38,3.5451,26400,0
+JFIN.US,D,20230203,000000,3.46,3.59,3.39,3.432,40850,0
+JFIN.US,D,20230206,000000,3.39,3.5138,3.202,3.43,41656,0
+JFIN.US,D,20230207,000000,3.53,3.6,3.45,3.46,18087,0
+JFIN.US,D,20230208,000000,3.46,3.46,3.21,3.34,53960,0
+JFIN.US,D,20230209,000000,3.36,3.36,3.2013,3.22,16447,0
+JFIN.US,D,20230210,000000,3.2189,3.3,3.05,3.08,24861,0
+JFIN.US,D,20230213,000000,3.03,3.13,2.985,3.03,15589,0
+JFIN.US,D,20230214,000000,3.02,3.13,3.02,3.09,8786,0
+JFIN.US,D,20230215,000000,3.04,3.36,3.03,3.2,14442,0
+JFIN.US,D,20230216,000000,3.23,3.23,3.1208,3.2101,5329,0
+JFIN.US,D,20230217,000000,3.1921,3.234,3.0601,3.1399,4982,0
+JFIN.US,D,20230221,000000,3.07,3.1,3.02,3.02,19350,0
+JFIN.US,D,20230222,000000,3.09,3.09,2.79,3.01,18273,0
+JFIN.US,D,20230223,000000,3,3.0898,2.96,3.025,19671,0
+JFIN.US,D,20230224,000000,3,3.0446,2.93,2.98,20576,0
+JFIN.US,D,20230227,000000,2.95,2.98,2.92,2.955,18439,0
+JFIN.US,D,20230228,000000,2.86,2.9699,2.86,2.9638,8426,0
+JFIN.US,D,20230301,000000,2.96,2.96,2.9,2.905,8216,0
+JFIN.US,D,20230302,000000,2.902,2.9599,2.9,2.94,6641,0
+JFIN.US,D,20230303,000000,2.94,2.97,2.92,2.93,7580,0
+JFIN.US,D,20230306,000000,2.91,3.0397,2.9,2.92,9444,0
+JFIN.US,D,20230307,000000,2.9,3.0881,2.9,2.94,8024,0
+JFIN.US,D,20230308,000000,2.96,2.96,2.92,2.92,3529,0
+JFIN.US,D,20230309,000000,2.9,2.91,2.81,2.82,18020,0
+JFIN.US,D,20230310,000000,2.81,2.81,2.55,2.58,36356,0
+JFIN.US,D,20230313,000000,2.53,2.53,2.4101,2.49,32166,0
+JFIN.US,D,20230314,000000,2.537,2.83,2.537,2.66,55312,0
+JFIN.US,D,20230315,000000,2.66,2.66,2.54,2.6128,5607,0
+JFIN.US,D,20230316,000000,2.52,2.7,2.52,2.7,7400,0
+JFIN.US,D,20230317,000000,2.79,2.8,2.6,2.72,23025,0
+JFIN.US,D,20230320,000000,2.752,2.752,2.6101,2.64,18401,0
+JFIN.US,D,20230321,000000,2.71,2.8927,2.61,2.89,26902,0
+JFIN.US,D,20230322,000000,2.872,2.99,2.872,2.92,3738,0
+JFIN.US,D,20230323,000000,3,3.2,3,3.175,14509,0
+JFIN.US,D,20230324,000000,3.1815,3.33,3.1815,3.33,29493,0
+JFIN.US,D,20230327,000000,3.39,3.39,3.1001,3.31,91520,0
+JFIN.US,D,20230328,000000,3.41,3.41,3.33,3.41,16308,0
+JFIN.US,D,20230329,000000,3.77,3.99,3.35,3.99,4678724,0
+JFIN.US,D,20230330,000000,3.98,4.0999,3.62,3.74,478588,0
+JFIN.US,D,20230331,000000,3.85,3.9,3.61,3.73,159060,0
+JFIN.US,D,20230403,000000,3.82,4.3,3.6988,3.77,207704,0
+JFIN.US,D,20230404,000000,3.88,4,3.7325,4,91048,0
+JFIN.US,D,20230405,000000,3.89,3.89,3.7,3.75,77865,0
+JFIN.US,D,20230406,000000,3.83,3.85,3.775,3.85,54103,0
+JFIN.US,D,20230410,000000,3.92,3.92,3.71,3.84,57634,0
+JFIN.US,D,20230411,000000,3.89,3.89,3.71,3.782,47898,0
+JFIN.US,D,20230412,000000,3.91,4.0299,3.77,3.86,118805,0
+JFIN.US,D,20230413,000000,3.99,3.99,3.81,3.87,73870,0
+JFIN.US,D,20230414,000000,3.97,3.97,3.6513,3.75,70231,0
+JFIN.US,D,20230417,000000,3.8,4.48,3.8,4.33,257367,0
+JFIN.US,D,20230418,000000,4.4,4.68,4.3501,4.68,188850,0
+JFIN.US,D,20230419,000000,4.6,4.63,4.32,4.46,138480,0
+JFIN.US,D,20230420,000000,4.45,4.45,4.31,4.42,55417,0
+JFIN.US,D,20230421,000000,4.46,4.56,4.35,4.41,103594,0
+JFIN.US,D,20230424,000000,4.49,4.49,4.23,4.41,72726,0
+JFIN.US,D,20230425,000000,4.41,4.41,4.15,4.19,65053,0
+JFIN.US,D,20230426,000000,4.18,4.38,4.18,4.3,31023,0
+JFIN.US,D,20230427,000000,4.3,4.3,3.9,3.94,78365,0
+JFIN.US,D,20230428,000000,3.92,4.23,3.91,4.2,85227,0
+JFIN.US,D,20230501,000000,4.29,4.53,4.0814,4.53,225284,0
+JFIN.US,D,20230502,000000,4.65,4.65,4.25,4.52,100294,0
+JFIN.US,D,20230503,000000,4.52,4.52,4.26,4.34,91161,0
+JFIN.US,D,20230504,000000,4.3,4.54,4.26,4.43,96941,0
+JFIN.US,D,20230505,000000,4.45,4.8209,4.45,4.74,110117,0
+JFIN.US,D,20230508,000000,4.86,5.15,4.8,5.13,235896,0
+JFIN.US,D,20230509,000000,5.32,5.77,5.0401,5.64,239790,0
+JFIN.US,D,20230510,000000,5.75,5.9,4.84,5.2,304124,0
+JFIN.US,D,20230511,000000,5.32,5.4,4.94,5.36,102800,0
+JFIN.US,D,20230512,000000,5.52,5.71,5.3508,5.57,116817,0
+JFIN.US,D,20230515,000000,5.62,5.9,5.37,5.88,177836,0
+JFIN.US,D,20230516,000000,5.9,6.16,5.41,5.69,208370,0
+JFIN.US,D,20230517,000000,5.73,5.7515,5.11,5.38,220806,0
+JFIN.US,D,20230518,000000,5.45,5.72,5.1,5.21,99567,0
+JFIN.US,D,20230519,000000,5.26,5.4699,4.92,5.44,98558,0
+JFIN.US,D,20230522,000000,5.58,5.63,5.25,5.36,146689,0
+JFIN.US,D,20230523,000000,5.2,5.26,4.81,4.82,118876,0
+JFIN.US,D,20230524,000000,5,5.05,4.8301,4.95,69030,0
+JFIN.US,D,20230525,000000,4.99,4.99,4.7001,4.81,88820,0
+JFIN.US,D,20230526,000000,5.04,5.59,4.91,5.49,186486,0
+JFIN.US,D,20230530,000000,5.47,6.2799,5.42,6.16,288734,0
+JFIN.US,D,20230531,000000,6.2,6.2,5.95,6.15,128574,0
+JFIN.US,D,20230601,000000,6.2,6.47,6.01,6.3,126242,0
+JFIN.US,D,20230602,000000,6.47,7.35,6.3909,7.28,786426,0
+JFIN.US,D,20230605,000000,7.93,8.19,7.3,8,758288,0
+JFIN.US,D,20230606,000000,8,8.085,6.602,6.98,535707,0
+JFIN.US,D,20230607,000000,7.07,7.59,7.07,7.3,241169,0
+JFIN.US,D,20230608,000000,7.5,7.5,5.23,5.9,868895,0
+JFIN.US,D,20230609,000000,6.15,6.1699,5.2,6.02,235090,0
+JFIN.US,D,20230612,000000,5.8,5.801,5.02,5.36,435990,0
+JFIN.US,D,20230613,000000,5.32,5.57,5.1,5.27,173082,0
+JFIN.US,D,20230614,000000,5.27,5.3154,5.02,5.25,91038,0
+JFIN.US,D,20230615,000000,5.5,6.05,5.335,5.85,541998,0
+JFIN.US,D,20230616,000000,5.85,5.85,5.51,5.72,152110,0
+JFIN.US,D,20230620,000000,5.64,6.3,5.6329,6.28,221900,0
+JFIN.US,D,20230621,000000,6.25,6.25,5.59,5.605,160248,0
+JFIN.US,D,20230622,000000,5.57,5.68,5.2,5.46,93352,0
+JFIN.US,D,20230623,000000,5.4,6,5.4,5.88,99693,0
+JFIN.US,D,20230626,000000,5.74,5.8,5.53,5.56,102125,0
+JFIN.US,D,20230627,000000,5.56,5.92,5.56,5.87,119820,0
+JFIN.US,D,20230628,000000,5.84,5.93,5.74,5.76,79989,0
+JFIN.US,D,20230629,000000,5.77,5.89,5.3,5.42,128653,0
+JFIN.US,D,20230630,000000,5.5,5.6678,5.2518,5.28,99351,0
+JFIN.US,D,20230703,000000,5.26,5.41,5.11,5.18,142180,0
+JFIN.US,D,20230705,000000,5.14,5.2399,4.6501,4.91,319367,0
+JFIN.US,D,20230706,000000,4.7,4.885,4.6401,4.73,81464,0
+JFIN.US,D,20230707,000000,4.75,4.97,4.75,4.92,44018,0
+JFIN.US,D,20230710,000000,5.03,5.44,5.01,5.33,179720,0
+JFIN.US,D,20230711,000000,5.48,5.48,5.0794,5.19,104676,0
+JFIN.US,D,20230712,000000,5.17,5.49,5.17,5.33,84665,0
+JFIN.US,D,20230713,000000,5.74,6.75,5.56,6.64,743470,0
+JFIN.US,D,20230714,000000,6.94,6.94,6,6.37,408820,0
+JFIN.US,D,20230717,000000,6.18,7.35,5.94,7.35,562368,0
+JFIN.US,D,20230718,000000,7.35,7.3539,6.4,6.77,298657,0
+JFIN.US,D,20230719,000000,6.72,6.99,6.62,6.68,102801,0
+JFIN.US,D,20230720,000000,6.75,6.82,6.2701,6.43,175747,0
+JFIN.US,D,20230721,000000,6.55,6.86,6.3,6.48,100983,0
+JFIN.US,D,20230724,000000,6.59,6.9499,6.37,6.65,143839,0
+JFIN.US,D,20230725,000000,6.97,7.08,6.62,6.8,204524,0
+JFIN.US,D,20230726,000000,6.66,7.35,6.66,7.14,207255,0
+JFIN.US,D,20230727,000000,6.75,7,6.61,6.67,159899,0
+JFIN.US,D,20230728,000000,6.72,7.4,6.72,7.14,214973,0
+JFIN.US,D,20230731,000000,7.13,7.49,7.13,7.19,95631,0
+JFIN.US,D,20230801,000000,7.24,7.24,6.7272,7.02,63498,0
+JFIN.US,D,20230802,000000,6.75,6.867,6.29,6.43,141022,0
+JFIN.US,D,20230803,000000,6.4,6.76,6.32,6.76,69266,0
+JFIN.US,D,20230804,000000,6.63,6.8,6.5,6.61,48544,0
+JFIN.US,D,20230807,000000,6.61,6.61,5.85,6.17,213637,0
+JFIN.US,D,20230808,000000,6.06,6.3934,6.06,6.26,61631,0
+JFIN.US,D,20230809,000000,6.22,6.245,5.89,5.89,88151,0
+JFIN.US,D,20230810,000000,5.94,6.12,5.85,5.9,33160,0
+JFIN.US,D,20230811,000000,5.85,5.9621,5.7,5.72,45847,0
+JFIN.US,D,20230814,000000,5.7,5.785,5.35,5.76,122017,0
+JFIN.US,D,20230815,000000,5.57,5.71,5.456,5.46,63571,0
+JFIN.US,D,20230816,000000,5.51,5.62,5.36,5.51,46818,0
+JFIN.US,D,20230817,000000,5.8,6.34,5.53,5.92,258579,0
+JFIN.US,D,20230818,000000,5.75,6.12,5.51,5.7,133049,0
+JFIN.US,D,20230821,000000,6.39,6.44,5.3,5.4,195599,0
+JFIN.US,D,20230822,000000,5.4,5.67,5.32,5.39,48949,0
+JFIN.US,D,20230823,000000,5.6,5.98,5.41,5.85,136257,0
+JFIN.US,D,20230824,000000,5.85,5.9836,5.64,5.77,68619,0
+JFIN.US,D,20230825,000000,5.89,5.89,5.58,5.72,43275,0
+JFIN.US,D,20230828,000000,5.83,5.83,5.41,5.49,73362,0
+JFIN.US,D,20230829,000000,5.46,5.75,5.4003,5.66,45826,0
+JFIN.US,D,20230830,000000,5.56,5.86,5.55,5.66,39399,0
+JFIN.US,D,20230831,000000,5.55,5.71,5.46,5.52,71207,0
+JFIN.US,D,20230901,000000,5.67,5.67,5.35,5.36,74266,0
+JFIN.US,D,20230905,000000,5.3,5.3999,5.04,5.05,140298,0
+JFIN.US,D,20230906,000000,5.04,5.2,4.9,4.98,51011,0
+JFIN.US,D,20230907,000000,4.9,4.96,4.45,4.76,120047,0
+JFIN.US,D,20230908,000000,4.7,5,4.6373,4.8301,117764,0
+JFIN.US,D,20230911,000000,4.72,4.8844,4.5,4.5,117960,0
+JFIN.US,D,20230912,000000,4.62,4.87,4.5001,4.71,72481,0
+JFIN.US,D,20230913,000000,4.7,4.8069,4.6,4.65,32071,0
+JFIN.US,D,20230914,000000,4.68,4.91,4.68,4.76,41339,0
+JFIN.US,D,20230915,000000,4.72,4.9,4.72,4.76,35258,0
+JFIN.US,D,20230918,000000,4.71,4.9,4.56,4.72,72753,0
+JFIN.US,D,20230919,000000,4.79,4.88,4.72,4.84,35099,0
+JFIN.US,D,20230920,000000,4.88,4.978,4.7,4.78,36424,0
+JFIN.US,D,20230921,000000,4.66,4.75,4.601,4.66,66537,0
+JFIN.US,D,20230922,000000,4.77,4.95,4.61,4.9,31852,0
+JFIN.US,D,20230925,000000,4.97,5,4.82,4.97,27070,0
+JFIN.US,D,20230926,000000,5.05,5.3,5.0101,5.22,64997,0
+JFIN.US,D,20230927,000000,5.36,5.49,5.19,5.29,52573,0
+JFIN.US,D,20230928,000000,5.44,5.44,5.2201,5.37,22937,0
+JFIN.US,D,20230929,000000,5.44,5.44,5.2,5.38,29439,0
+JFIN.US,D,20231002,000000,5.43,5.43,5.01,5.22,33707,0
+JFIN.US,D,20231003,000000,5.09,5.135,4.915,5.02,15785,0
+JFIN.US,D,20231004,000000,5.1,5.12,4.87,4.97,27989,0
+JFIN.US,D,20231005,000000,4.87,4.99,4.8001,4.89,34514,0
+JFIN.US,D,20231006,000000,4.9,5.1124,4.9,5.05,11721,0
+JFIN.US,D,20231009,000000,5.15,5.1961,4.92,5.18,20643,0
+JFIN.US,D,20231010,000000,5.15,5.25,4.98,5,24222,0
+JFIN.US,D,20231011,000000,5.05,5.17,5.0201,5.12,18059,0
+JFIN.US,D,20231012,000000,5.14,5.1699,4.9,5.03,17837,0
+JFIN.US,D,20231013,000000,4.97,5.08,4.91,4.92,12955,0
+JFIN.US,D,20231016,000000,4.83,5.04,4.8,4.94,19759,0
+JFIN.US,D,20231017,000000,4.81,5.05,4.81,5.05,20606,0
+JFIN.US,D,20231018,000000,4.92,5.07,4.82,5.02,13527,0
+JFIN.US,D,20231019,000000,5.0438,5.09,4.97,4.98,13343,0
+JFIN.US,D,20231020,000000,4.79,5.0494,4.79,4.99,56489,0
+JFIN.US,D,20231023,000000,5.06,5.06,4.77,4.83,34662,0
+JFIN.US,D,20231024,000000,4.76,5.0209,4.76,4.9,19262,0
+JFIN.US,D,20231025,000000,4.97,5,4.83,5,16649,0
+JFIN.US,D,20231026,000000,4.95,5.0431,4.91,5.02,10400,0
+JFIN.US,D,20231027,000000,4.98,5,4.85,4.94,15144,0
+JFIN.US,D,20231030,000000,4.83,5,4.83,5,13626,0
+JFIN.US,D,20231031,000000,4.87,5.14,4.87,5.04,28636,0
+JFIN.US,D,20231101,000000,5.01,5.22,4.99,5.22,24219,0
+JFIN.US,D,20231102,000000,5.12,5.2,5.08,5.08,14372,0
+JFIN.US,D,20231103,000000,5,5.2,4.84,4.86,59974,0
+JFIN.US,D,20231106,000000,4.8,5.1,4.8,5.08,35486,0
+JFIN.US,D,20231107,000000,4.98,5.08,4.94,4.94,7751,0
+JFIN.US,D,20231108,000000,4.99,5.05,4.94,5.02,10524,0
+JFIN.US,D,20231109,000000,4.96,5,4.94,4.94,6280,0
+JFIN.US,D,20231110,000000,5,5.048,5,5.02,8384,0
+JFIN.US,D,20231113,000000,4.95,5.05,4.94,4.97,10571,0
+JFIN.US,D,20231114,000000,4.95,5.21,4.9101,5.08,37215,0
+JFIN.US,D,20231115,000000,5.0101,5.17,5.0101,5.14,17124,0
+JFIN.US,D,20231116,000000,5.13,5.13,4.98,5.04,5822,0
+JFIN.US,D,20231117,000000,4.97,5.45,4.97,5.4,54178,0
+JFIN.US,D,20231120,000000,5.45,5.84,5.425,5.61,124747,0
+JFIN.US,D,20231121,000000,5.79,5.85,5.58,5.77,88422,0
+JFIN.US,D,20231122,000000,5.94,6.096,5.8,5.95,168500,0
+JFIN.US,D,20231124,000000,6.05,6.05,5.51,5.52,63935,0
+JFIN.US,D,20231127,000000,5.46,5.85,5.17,5.17,73774,0
+JFIN.US,D,20231128,000000,5.15,5.4957,5.06,5.11,50439,0
+JFIN.US,D,20231129,000000,5.13,5.42,5.11,5.27,50253,0
+JFIN.US,D,20231130,000000,5.39,5.4,5.05,5.14,39868,0
+JFIN.US,D,20231201,000000,5.07,5.275,5.07,5.23,12370,0
+JFIN.US,D,20231204,000000,5.15,5.26,5.15,5.23,25685,0
+JFIN.US,D,20231205,000000,5.13,5.205,5,5.05,46166,0
+JFIN.US,D,20231206,000000,5.05,5.25,5.02,5.09,17027,0
+JFIN.US,D,20231207,000000,5.08,5.135,5.02,5.02,22485,0
+JFIN.US,D,20231208,000000,5.02,5.145,5,5.1,16388,0
+JFIN.US,D,20231211,000000,5.2,5.2,5.0192,5.03,37876,0
+JFIN.US,D,20231212,000000,5.01,5.0745,4.95,4.97,46057,0
+JFIN.US,D,20231213,000000,4.97,5.13,4.8814,4.95,42889,0
+JFIN.US,D,20231214,000000,4.95,5.2051,4.95,5.13,49348,0
+JFIN.US,D,20231215,000000,5.17,5.33,5.01,5.22,40488,0
+JFIN.US,D,20231218,000000,5.28,5.43,5.22,5.35,42409,0
+JFIN.US,D,20231219,000000,5.35,5.35,5.23,5.32,43525,0
+JFIN.US,D,20231220,000000,5.18,5.318,5.15,5.2,25729,0
+JFIN.US,D,20231221,000000,5.29,5.29,5.13,5.2,42928,0
+JFIN.US,D,20231222,000000,5.16,5.24,5.15,5.1791,19188,0
+JFIN.US,D,20231226,000000,5.23,5.23,5.05,5.12,29584,0
+JFIN.US,D,20231227,000000,5.26,5.26,5.09,5.19,13001,0
+JFIN.US,D,20231228,000000,5.09,5.2,5.09,5.09,33119,0
+JFIN.US,D,20231229,000000,5.18,5.2898,5.14,5.18,13273,0
+JFIN.US,D,20240102,000000,5.14,5.18,5.03,5.06,28241,0
+JFIN.US,D,20240103,000000,5.16,5.18,5.06,5.16,12754,0
+JFIN.US,D,20240104,000000,5.17,5.205,5.11,5.2,14392,0
+JFIN.US,D,20240105,000000,5.2,5.48,5.12,5.48,97255,0
+JFIN.US,D,20240108,000000,5.51,5.92,5.51,5.83,180727,0
+JFIN.US,D,20240109,000000,5.72,5.824,5.6,5.69,45576,0
+JFIN.US,D,20240110,000000,5.69,6.19,5.69,5.71,161703,0
+JFIN.US,D,20240111,000000,5.83,6.18,5.62,6.18,160258,0
+JFIN.US,D,20240112,000000,6.3,6.78,6.1,6.61,311690,0
+JFIN.US,D,20240116,000000,6.5,7.14,6.44,6.96,333719,0
+JFIN.US,D,20240117,000000,6.91,6.9199,6.5,6.6,206871,0
+JFIN.US,D,20240118,000000,6.39,6.4354,5.55,5.73,194138,0
+JFIN.US,D,20240119,000000,6.01,6.01,5.35,5.81,121851,0
+JFIN.US,D,20240122,000000,5.81,5.81,5.31,5.62,84789,0
+JFIN.US,D,20240123,000000,5.68,5.7999,5.5509,5.73,52963,0
+JFIN.US,D,20240124,000000,5.64,5.85,5.2,5.49,76848,0
+JFIN.US,D,20240125,000000,5.59,5.74,5.42,5.68,37401,0
+JFIN.US,D,20240126,000000,5.69,5.7,5.37,5.58,17151,0
+JFIN.US,D,20240129,000000,5.72,5.73,5.24,5.68,57460,0
+JFIN.US,D,20240130,000000,5.58,5.69,5.45,5.45,21532,0
+JFIN.US,D,20240131,000000,5.45,5.5381,5.32,5.47,44467,0
+JFIN.US,D,20240201,000000,5.43,5.7,5.39,5.61,62768,0
+JFIN.US,D,20240202,000000,5.52,5.6899,5.22,5.28,155064,0
+JFIN.US,D,20240205,000000,5.31,5.48,5.1,5.13,90390,0
+JFIN.US,D,20240206,000000,5.1,5.2928,5.1,5.17,22104,0
+JFIN.US,D,20240207,000000,5.11,5.26,5.05,5.05,67442,0
+JFIN.US,D,20240208,000000,5.05,5.25,5.05,5.12,20359,0
+JFIN.US,D,20240209,000000,5.12,5.2194,5.05,5.17,73097,0
+JFIN.US,D,20240212,000000,5.27,5.61,5.2101,5.51,47432,0
+JFIN.US,D,20240213,000000,5.59,5.59,5.192,5.33,21070,0
+JFIN.US,D,20240214,000000,5.4,5.4973,5.1001,5.26,29821,0
+JFIN.US,D,20240215,000000,5.44,5.6499,5.3,5.59,75150,0
+JFIN.US,D,20240216,000000,5.69,5.69,5.34,5.53,59552,0
+JFIN.US,D,20240220,000000,5.54,5.5723,5.34,5.435,35759,0
+JFIN.US,D,20240221,000000,5.57,5.5999,5.41,5.55,15247,0
+JFIN.US,D,20240222,000000,5.46,5.5348,5.25,5.44,55132,0
+JFIN.US,D,20240223,000000,5.55,5.55,5.4301,5.52,41357,0
+JFIN.US,D,20240226,000000,5.43,5.73,5.43,5.61,64432,0
+JFIN.US,D,20240227,000000,5.62,5.76,5.4901,5.53,25264,0
+JFIN.US,D,20240228,000000,5.47,5.6,5.45,5.47,45228,0
+JFIN.US,D,20240229,000000,5.59,5.7499,5.5,5.705,42120,0
+JFIN.US,D,20240301,000000,5.71,6.02,5.65,5.98,124504,0
+JFIN.US,D,20240304,000000,5.93,5.9757,5.6,5.61,51548,0
+JFIN.US,D,20240305,000000,5.65,5.89,5.6252,5.7,57637,0
+JFIN.US,D,20240306,000000,5.9,6.2,5.71,6.17,113313,0
+JFIN.US,D,20240307,000000,6.24,6.5794,6.19,6.2,150623,0
+JFIN.US,D,20240308,000000,6.28,6.55,6.255,6.41,77470,0
+JFIN.US,D,20240311,000000,6.49,6.5,6.03,6.2,75339,0
+JFIN.US,D,20240312,000000,6.3,6.5697,6.17,6.38,66321,0
+JFIN.US,D,20240313,000000,6.5,7.035,6.475,6.92,232027,0
+JFIN.US,D,20240314,000000,7,7,6.65,6.87,114295,0
+JFIN.US,D,20240315,000000,6.9,6.959,6.5,6.73,49448,0
+JFIN.US,D,20240318,000000,6.8,7.212,6.65,7.08,133189,0
+JFIN.US,D,20240319,000000,7.1,7.19,7,7.17,58076,0
+JFIN.US,D,20240320,000000,7.2,7.3,7.04,7.13,91030,0
+JFIN.US,D,20240321,000000,7.13,7.57,7.12,7.48,117607,0
+JFIN.US,D,20240322,000000,7.4,7.5,7.29,7.4,58568,0
+JFIN.US,D,20240325,000000,7.5,7.5,7.25,7.37,56450,0
+JFIN.US,D,20240326,000000,7.32,7.5,7.29,7.4,85406,0
+JFIN.US,D,20240327,000000,7.5,7.5,6.8401,6.9,173100,0
+JFIN.US,D,20240328,000000,6.92,6.99,6,6.52,176122,0
+JFIN.US,D,20240401,000000,6.66,7.0197,6.6,6.76,81732,0
+JFIN.US,D,20240402,000000,7,7,6.33,6.76,172716,0
+JFIN.US,D,20240403,000000,6.72,6.88,6.42,6.78,59752,0
+JFIN.US,D,20240404,000000,6.68,6.7792,6.11,6.39,228800,0
+JFIN.US,D,20240405,000000,6.35,6.58,6.32,6.55,31117,0
+JFIN.US,D,20240408,000000,6.71,6.71,6.5,6.63,57348,0
+JFIN.US,D,20240409,000000,6.61,6.74,6.6,6.74,29847,0
+JFIN.US,D,20240410,000000,6.78,6.79,6.53,6.7,23404,0
+JFIN.US,D,20240411,000000,6.74,6.74,6.5601,6.68,31333,0
+JFIN.US,D,20240412,000000,6.55,6.61,6.35,6.46,50560,0
+JFIN.US,D,20240415,000000,6.47,6.49,6.32,6.44,52919,0
+JFIN.US,D,20240416,000000,6.42,6.42,6.11,6.36,41903,0
+JFIN.US,D,20240417,000000,6.4,6.49,6.27,6.37,30454,0
+JFIN.US,D,20240418,000000,6.48,6.48,6.345,6.45,24964,0
+JFIN.US,D,20240419,000000,6.41,6.49,6.34,6.36,21181,0
+JFIN.US,D,20240422,000000,6.49,6.49,6.27,6.39,31860,0
+JFIN.US,D,20240423,000000,6.34,6.44,6.28,6.32,48013,0
+JFIN.US,D,20240424,000000,6.38,6.59,6.32,6.46,53072,0
+JFIN.US,D,20240425,000000,6.4,6.52,6.3467,6.36,11971,0
+JFIN.US,D,20240426,000000,6.49,6.68,6.47,6.65,27141,0
+JFIN.US,D,20240429,000000,6.65,6.65,6.43,6.45,39994,0
+JFIN.US,D,20240430,000000,6.53,6.53,6.22,6.28,56837,0
+JFIN.US,D,20240501,000000,6.28,6.37,6.26,6.26,13356,0
+JFIN.US,D,20240502,000000,6.35,6.46,6.31,6.45,14800,0
+JFIN.US,D,20240503,000000,6.43,6.51,6.33,6.33,12814,0
+JFIN.US,D,20240506,000000,6.45,6.79,6.35,6.78,46591,0
+JFIN.US,D,20240507,000000,6.81,7.16,6.79,6.89,71390,0
+JFIN.US,D,20240508,000000,6.82,6.87,6.6,6.81,26151,0
+JFIN.US,D,20240509,000000,6.78,6.81,6.5401,6.67,28848,0
+JFIN.US,D,20240510,000000,6.6,6.87,6.6,6.8,14518,0
+JFIN.US,D,20240513,000000,6.76,6.96,6.76,6.91,16566,0
+JFIN.US,D,20240514,000000,6.98,7.1,6.8213,7.1,46622,0
+JFIN.US,D,20240515,000000,7.1,7.1,6.94,6.96,18597,0
+JFIN.US,D,20240516,000000,6.95,6.9552,6.69,6.7,23387,0
+JFIN.US,D,20240517,000000,6.77,6.9752,6.7061,6.84,41486,0
+JFIN.US,D,20240520,000000,6.94,6.99,6.76,6.76,18885,0
+JFIN.US,D,20240521,000000,6.76,6.895,6.5741,6.67,38497,0
+JFIN.US,D,20240522,000000,6.66,6.7798,6.56,6.65,29764,0
+JFIN.US,D,20240523,000000,6.72,6.72,6.4214,6.53,28832,0
+JFIN.US,D,20240524,000000,6.57,6.65,6.45,6.5,30378,0
+JFIN.US,D,20240528,000000,6.59,6.74,6.51,6.69,28183,0
+JFIN.US,D,20240529,000000,6.62,6.62,6.42,6.43,28186,0
+JFIN.US,D,20240530,000000,6.52,6.5699,6.5,6.5087,15620,0
+JFIN.US,D,20240531,000000,6.53,6.58,6.49,6.52,13912,0
+JFIN.US,D,20240603,000000,6.46,6.7,6.46,6.6,28076,0
+JFIN.US,D,20240604,000000,6.69,6.88,6.5701,6.85,38554,0
+JFIN.US,D,20240605,000000,6.85,6.9,6.716,6.79,17769,0
+JFIN.US,D,20240606,000000,6.67,6.9,6.67,6.9,19438,0
+JFIN.US,D,20240607,000000,6.79,6.9,6.66,6.73,95931,0
+JFIN.US,D,20240610,000000,6.67,7.2,6.54,6.97,69546,0
+JFIN.US,D,20240611,000000,6.9,7.25,6.9,6.98,25618,0
+JFIN.US,D,20240612,000000,7.045,7.045,6.67,6.74,57349,0
+JFIN.US,D,20240613,000000,6.8001,6.84,6.39,6.39,65337,0
+JFIN.US,D,20240614,000000,6.31,6.4868,6.01,6.15,59105,0
+JFIN.US,D,20240617,000000,6.32,6.32,6.03,6.1,71474,0
+JFIN.US,D,20240618,000000,6.15,6.29,6.1,6.1,23772,0
+JFIN.US,D,20240620,000000,6.15,6.24,6.057,6.24,42235,0
+JFIN.US,D,20240621,000000,6.31,6.31,6.16,6.176,12344,0
+JFIN.US,D,20240624,000000,6.14,6.17,6.11,6.12,6522,0
+JFIN.US,D,20240625,000000,6.2,6.2799,6.16,6.23,9026,0
+JFIN.US,D,20240626,000000,6.27,6.4699,6.16,6.25,47762,0
+JFIN.US,D,20240627,000000,6.23,6.335,6.18,6.23,10689,0
+JFIN.US,D,20240628,000000,6.31,6.35,6.1716,6.18,26259,0
+JFIN.US,D,20240701,000000,6.12,6.2899,6.12,6.19,24179,0
+JFIN.US,D,20240702,000000,6.27,6.48,6.16,6.3,21950,0
+JFIN.US,D,20240703,000000,6.37,6.38,6.19,6.23,37992,0
+JFIN.US,D,20240705,000000,6.34,6.34,6.13,6.29,88369,0
+JFIN.US,D,20240708,000000,6.29,6.29,6.15,6.25,20573,0
+JFIN.US,D,20240709,000000,6.24,6.24,6.16,6.16,13479,0
+JFIN.US,D,20240710,000000,6.22,6.3,6.16,6.3,51818,0
+JFIN.US,D,20240711,000000,6.12,6.32,6.12,6.18,28756,0
+JFIN.US,D,20240712,000000,6.24,6.355,6.17,6.28,42512,0
+JFIN.US,D,20240715,000000,6.25,6.41,6.2,6.41,25690,0
+JFIN.US,D,20240716,000000,6.36,6.36,6.21,6.23,36426,0
+JFIN.US,D,20240717,000000,6.2,6.27,6.2,6.2,16476,0
+JFIN.US,D,20240718,000000,6.18,6.27,5.85,5.85,44143,0
+JFIN.US,D,20240719,000000,5.9,6,5.9,5.95,30775,0
+JFIN.US,D,20240722,000000,6.06,6.06,5.6162,5.94,61462,0
+JFIN.US,D,20240723,000000,5.86,5.86,5.65,5.71,80515,0
+JFIN.US,D,20240724,000000,5.73,5.73,5.5,5.52,43776,0
+JFIN.US,D,20240725,000000,5.52,5.75,5.24,5.38,84956,0
+JFIN.US,D,20240726,000000,5.42,5.55,5.33,5.38,56309,0
+JFIN.US,D,20240729,000000,5.4,5.64,5.4,5.469,16706,0
+JFIN.US,D,20240730,000000,5.35,5.61,5.34,5.43,31878,0
+JFIN.US,D,20240731,000000,5.5,5.65,5.4471,5.59,23086,0
+JFIN.US,D,20240801,000000,5.63,5.68,5.42,5.42,13542,0
+JFIN.US,D,20240802,000000,5.42,5.42,4.99,5.24,72290,0
+JFIN.US,D,20240805,000000,4.72,5.12,4,4.72,313905,0
+JFIN.US,D,20240806,000000,4.74,5.31,4.74,5.03,34021,0
+JFIN.US,D,20240807,000000,4.98,5.278,4.93,5.06,51469,0
+JFIN.US,D,20240808,000000,5.06,5.2997,5.06,5.15,23734,0
+JFIN.US,D,20240809,000000,5.11,5.19,5.06,5.1,12645,0
+JFIN.US,D,20240812,000000,5.07,5.1669,5.03,5.07,22412,0
+JFIN.US,D,20240813,000000,5.1,5.25,5.1,5.25,19360,0
+JFIN.US,D,20240814,000000,5.25,5.27,5.1501,5.24,7295,0
+JFIN.US,D,20240815,000000,5.25,5.25,5.09,5.25,20832,0
+JFIN.US,D,20240816,000000,5.34,6.3,5.34,6.11,143918,0
+JFIN.US,D,20240819,000000,6.28,6.28,5.75,6.07,88288,0
+JFIN.US,D,20240820,000000,6,6.3,5.925,6.07,17191,0
+JFIN.US,D,20240821,000000,6.08,6.14,5.96,6.08,61495,0
+JFIN.US,D,20240822,000000,6.14,6.23,5.9601,6.13,38358,0
+JFIN.US,D,20240823,000000,6.18,6.3,6.08,6.25,67552,0
+JFIN.US,D,20240826,000000,6.34,6.78,6.32,6.72,250670,0
+JFIN.US,D,20240827,000000,6.01,6.02,5.32,5.45,124517,0
+JFIN.US,D,20240828,000000,5.5,5.69,5.26,5.35,89043,0
+JFIN.US,D,20240829,000000,5.43,5.43,5.0004,5.33,38902,0
+JFIN.US,D,20240830,000000,5.33,5.47,5.27,5.314,14794,0
+JFIN.US,D,20240903,000000,5.23,5.4,5.0701,5.09,1666823,0
+JFIN.US,D,20240904,000000,5.09,5.34,5.09,5.21,13480,0
+JFIN.US,D,20240905,000000,5.2101,5.3146,5.14,5.3,11760,0
+JFIN.US,D,20240906,000000,5.23,5.35,5.05,5.3,68515,0
+JFIN.US,D,20240909,000000,5.25,5.48,5.11,5.32,45833,0
+JFIN.US,D,20240910,000000,5.31,5.53,5.27,5.53,31289,0
+JFIN.US,D,20240911,000000,5.5,5.62,5.45,5.57,110808,0
+JFIN.US,D,20240912,000000,5.63,5.63,5.36,5.51,20143,0
+JFIN.US,D,20240913,000000,5.55,5.58,5.41,5.51,27738,0
+JFIN.US,D,20240916,000000,5.5,5.64,5.39,5.49,45746,0
+JFIN.US,D,20240917,000000,5.4501,5.55,5.36,5.55,54218,0
+JFIN.US,D,20240918,000000,5.49,5.76,5.49,5.76,56646,0
+JFIN.US,D,20240919,000000,5.82,5.84,5.52,5.59,42421,0
+JFIN.US,D,20240920,000000,5.61,5.685,5.57,5.66,18918,0
+JFIN.US,D,20240923,000000,5.71,5.77,5.59,5.62,21952,0
+JFIN.US,D,20240924,000000,5.71,6.18,5.66,6.14,95693,0
+JFIN.US,D,20240925,000000,6.2,6.44,5.965,6.26,106041,0
+JFIN.US,D,20240926,000000,6.42,6.66,6.27,6.36,110236,0
+JFIN.US,D,20240927,000000,6.4,6.73,6.31,6.535,100213,0
+JFIN.US,D,20240930,000000,6.95,7.45,6.702,6.885,373084,0
+JFIN.US,D,20241001,000000,7.15,7.7,6.75,7.5,529307,0
+JFIN.US,D,20241002,000000,7.93,8.5799,7.19,7.72,653884,0
+JFIN.US,D,20241003,000000,7.5,8.12,7.14,8.12,229350,0
+JFIN.US,D,20241004,000000,8.5,8.5,7.47,7.62,382468,0
+JFIN.US,D,20241007,000000,8,8.1,7.5,7.98,341916,0
+JFIN.US,D,20241008,000000,7.35,7.64,7.12,7.4,160907,0
+JFIN.US,D,20241009,000000,7.29,7.614,6.8801,7.39,120836,0
+JFIN.US,D,20241010,000000,7.39,7.49,7.04,7.32,78251,0
+JFIN.US,D,20241011,000000,7.25,7.4656,7.19,7.29,78065,0
+JFIN.US,D,20241014,000000,7.24,7.6,7.02,7.51,88795,0
+JFIN.US,D,20241015,000000,7.25,7.3659,6.77,6.84,103810,0
+JFIN.US,D,20241016,000000,6.95,7.3701,6.87,6.91,36512,0
+JFIN.US,D,20241017,000000,6.72,6.9,6.56,6.73,89173,0
+JFIN.US,D,20241018,000000,6.98,7.3992,6.88,7.17,92468,0
+JFIN.US,D,20241021,000000,7.16,7.16,6.7848,6.83,50475,0
+JFIN.US,D,20241022,000000,6.88,7.3078,6.86,6.86,73764,0
+JFIN.US,D,20241023,000000,6.88,6.92,6.77,6.85,35254,0
+JFIN.US,D,20241024,000000,6.83,6.8665,6.73,6.84,33382,0
+JFIN.US,D,20241025,000000,6.86,7.055,6.75,6.905,40500,0
+JFIN.US,D,20241028,000000,6.9,7.07,6.66,6.66,110879,0
+JFIN.US,D,20241029,000000,6.66,6.805,6.54,6.59,92629,0
+JFIN.US,D,20241030,000000,6.6004,6.6099,6.3,6.37,53956,0
+JFIN.US,D,20241031,000000,6.29,6.59,6.28,6.38,45361,0
+JFIN.US,D,20241101,000000,6.52,6.55,6.33,6.34,31654,0
+JFIN.US,D,20241104,000000,6.598,6.598,6.33,6.53,37044,0
+JFIN.US,D,20241105,000000,6.49,6.65,6.4,6.4,50231,0
+JFIN.US,D,20241106,000000,6.26,6.515,6.26,6.46,36808,0
+JFIN.US,D,20241107,000000,6.665,6.74,6.405,6.73,30434,0
+JFIN.US,D,20241108,000000,6.6,6.67,6.4,6.56,42123,0
+JFIN.US,D,20241111,000000,6.41,6.68,6.41,6.62,41594,0
+JFIN.US,D,20241112,000000,6.42,6.6576,6.42,6.52,32096,0
+JFIN.US,D,20241113,000000,6.53,6.65,6.53,6.61,17293,0
+JFIN.US,D,20241114,000000,6.6,6.8,6.4101,6.65,44576,0
+JFIN.US,D,20241115,000000,6.56,6.77,6.56,6.7,19924,0
+JFIN.US,D,20241118,000000,6.74,6.85,6.55,6.75,53822,0
+JFIN.US,D,20241119,000000,6.81,6.84,6.6,6.8,37822,0
+JFIN.US,D,20241120,000000,6.5,6.505,5.18,5.84,245209,0
+JFIN.US,D,20241121,000000,5.62,6.01,5.57,5.78,52663,0
+JFIN.US,D,20241122,000000,5.74,5.9699,5.7,5.87,50953,0
+JFIN.US,D,20241125,000000,5.96,6.38,5.9566,6.17,65218,0
+JFIN.US,D,20241126,000000,6.13,6.305,6.1,6.205,33798,0
+JFIN.US,D,20241127,000000,6.16,6.65,6.16,6.6,43786,0
+JFIN.US,D,20241129,000000,6.59,6.69,6.3737,6.47,26455,0
+JFIN.US,D,20241202,000000,6.5,6.59,6.22,6.32,43246,0
+JFIN.US,D,20241203,000000,6.4,6.56,6.3,6.56,11649,0
+JFIN.US,D,20241204,000000,6.46,6.5333,6.35,6.44,55371,0
+JFIN.US,D,20241205,000000,6.35,6.4128,6.27,6.27,26908,0
+JFIN.US,D,20241206,000000,6.19,6.55,6.16,6.35,33645,0
+JFIN.US,D,20241209,000000,6.47,6.91,6.4,6.54,83069,0
+JFIN.US,D,20241210,000000,6.41,6.59,6.4,6.45,59176,0
+JFIN.US,D,20241211,000000,6.35,6.6,6.35,6.55,54146,0
+JFIN.US,D,20241212,000000,6.55,6.55,6.4,6.48,25584,0
+JFIN.US,D,20241213,000000,6.53,6.65,6.3004,6.615,55827,0
+JFIN.US,D,20241216,000000,6.72,6.83,6.55,6.63,67986,0
+JFIN.US,D,20241217,000000,6.64,6.85,6.469,6.82,61829,0
+JFIN.US,D,20241218,000000,6.75,6.84,6.28,6.33,22819,0
+JFIN.US,D,20241219,000000,6.53,6.5966,6.34,6.47,53458,0
+JFIN.US,D,20241220,000000,6.56,6.7483,6.25,6.26,44579,0
+JFIN.US,D,20241223,000000,6.3,6.7401,6.25,6.43,49477,0
+JFIN.US,D,20241224,000000,6.29,6.42,5.78,6.22,1700585,0
+JFIN.US,D,20241226,000000,6.29,6.55,6.26,6.55,87314,0
+JFIN.US,D,20241227,000000,6.5,6.56,6.03,6.33,136875,0
+JFIN.US,D,20241230,000000,6.27,6.45,6.24,6.37,274043,0
+JFIN.US,D,20241231,000000,6.43,6.53,6.25,6.37,72698,0
+JFIN.US,D,20250102,000000,6.29,6.67,6.29,6.56,60893,0
+JFIN.US,D,20250103,000000,6.53,6.69,6.5,6.53,26533,0
+JFIN.US,D,20250106,000000,6.64,6.83,6.57,6.78,81468,0
+JFIN.US,D,20250107,000000,6.83,7,6.6101,6.84,110451,0
+JFIN.US,D,20250108,000000,6.71,7.05,6.71,6.9,51242,0
+JFIN.US,D,20250110,000000,6.8,7.02,6.62,7,68869,0
+JFIN.US,D,20250113,000000,6.92,7.4741,6.92,7.1,113297,0
+JFIN.US,D,20250114,000000,7.29,7.4522,7.14,7.4,88585,0
+JFIN.US,D,20250115,000000,7.4,7.49,7.18,7.19,69263,0
+JFIN.US,D,20250116,000000,7.07,7.45,7.0273,7.21,48617,0
+JFIN.US,D,20250117,000000,7.32,7.47,7.15,7.3,44988,0
+JFIN.US,D,20250121,000000,7.2,7.4,7.12,7.18,54819,0
+JFIN.US,D,20250122,000000,7.2,8.16,7.2,8.14,197188,0
+JFIN.US,D,20250123,000000,8,8.1,7.7028,7.77,108227,0
+JFIN.US,D,20250124,000000,7.77,8.49,7.77,8.43,202809,0
+JFIN.US,D,20250127,000000,8.27,8.39,7.76,7.85,79250,0
+JFIN.US,D,20250128,000000,7.85,8.02,7.59,7.8,30055,0
+JFIN.US,D,20250129,000000,7.62,7.9483,7.62,7.94,45203,0
+JFIN.US,D,20250130,000000,8.02,8.14,7.91,8.13,39632,0
+JFIN.US,D,20250131,000000,8.14,8.17,7.67,7.7,19468,0
+JFIN.US,D,20250203,000000,7.7,8.13,7.67,8.08,28022,0
+JFIN.US,D,20250204,000000,8.16,8.26,7.98,8.15,63519,0
+JFIN.US,D,20250205,000000,8.15,8.25,7.8799,8.24,72305,0
+JFIN.US,D,20250206,000000,8.29,10.19,8.1,9.9,388593,0
+JFIN.US,D,20250207,000000,9.67,9.8,8.27,8.52,214496,0
+JFIN.US,D,20250210,000000,8.98,9.35,8.85,9.03,109507,0
+JFIN.US,D,20250211,000000,9.2,9.57,8.715,9.28,97661,0
+JFIN.US,D,20250212,000000,9.5,10.15,9.48,9.93,244149,0
+JFIN.US,D,20250213,000000,9.92,10,9.5301,9.95,77173,0
+JFIN.US,D,20250214,000000,9.96,10.5,9.7715,10.12,158582,0
+JFIN.US,D,20250218,000000,10.08,10.22,9.55,10.12,88299,0
+JFIN.US,D,20250219,000000,10.15,10.5099,10,10.47,116259,0
+JFIN.US,D,20250220,000000,10.5,10.52,10.02,10.37,97562,0
+JFIN.US,D,20250221,000000,10.5,10.56,9.82,9.94,207498,0
+JFIN.US,D,20250224,000000,9.82,9.87,9.03,9.345,168924,0
+JFIN.US,D,20250225,000000,9.39,9.54,8.6,9.08,173486,0
+JFIN.US,D,20250226,000000,9.08,9.8892,9.08,9.72,73271,0
+JFIN.US,D,20250227,000000,9.72,9.94,9.36,9.81,81677,0
+JFIN.US,D,20250228,000000,9.55,9.7914,9.33,9.76,70157,0
+JFIN.US,D,20250303,000000,9.61,10.299,7,7.07,378170,0
+JFIN.US,D,20250304,000000,8.87,9.79,8.3101,8.92,758115,0
+JFIN.US,D,20250305,000000,9.71,10.19,9.57,9.77,192583,0
+JFIN.US,D,20250306,000000,10.08,10.76,9.4,9.62,191406,0
+JFIN.US,D,20250307,000000,9.46,10.1499,9.46,9.86,79664,0
+JFIN.US,D,20250310,000000,9.8,9.9,9.13,9.3,52238,0
+JFIN.US,D,20250311,000000,9.43,10.1,9.43,10.09,114677,0
+JFIN.US,D,20250312,000000,10.15,10.55,9.9748,10.25,78571,0
+JFIN.US,D,20250313,000000,10.26,10.6754,9.81,9.83,121625,0
+JFIN.US,D,20250314,000000,10.04,12,9.955,11.82,330685,0
+JFIN.US,D,20250317,000000,12.39,13.16,11.86,12.65,381585,0
+JFIN.US,D,20250318,000000,12.94,13.28,12.13,12.9,174488,0
+JFIN.US,D,20250319,000000,12.72,13.98,12.28,13.72,254219,0
+JFIN.US,D,20250320,000000,13.88,13.92,11.412,12.02,496102,0
+JFIN.US,D,20250321,000000,11.76,12.14,11.01,11.62,184464,0
+JFIN.US,D,20250324,000000,11.88,12.0715,11.6541,11.91,92293,0
+JFIN.US,D,20250325,000000,11.88,12.18,11.6,11.74,80792,0
+JFIN.US,D,20250326,000000,11.9,12.59,11.7218,12.1,223344,0
+JFIN.US,D,20250327,000000,13.13,16.22,13,14.84,783327,0
+JFIN.US,D,20250328,000000,14.5,15,13.655,13.95,268439,0
+JFIN.US,D,20250331,000000,13.95,14.12,12.5201,13.74,148670,0
+JFIN.US,D,20250401,000000,14,14.4,13.46,13.55,140819,0
+JFIN.US,D,20250402,000000,13.37,14.7052,12.96,14.3,160682,0
+JFIN.US,D,20250403,000000,13.79,14.37,12.85,14.27,148418,0
+JFIN.US,D,20250404,000000,12,12.9,11.225,11.66,342914,0
+JFIN.US,D,20250407,000000,10.37,12.3,10.06,11.07,360624,0
+JFIN.US,D,20250408,000000,11.86,11.96,10.5,10.73,105912,0
+JFIN.US,D,20250409,000000,10.26,10.73,9.39,10.31,292830,0
+JFIN.US,D,20250410,000000,10.43,10.7,10.1,10.23,80508,0
+JFIN.US,D,20250411,000000,10.5,10.545,9.7,10.09,93639,0
+JFIN.US,D,20250414,000000,10.1,11.65,10.1,11.4,170571,0
+JFIN.US,D,20250415,000000,11.39,11.45,10.8,10.94,130565,0
+JFIN.US,D,20250416,000000,10.69,10.825,10.01,10.27,220292,0
+JFIN.US,D,20250417,000000,10.38,10.88,10.36,10.42,28975,0
+JFIN.US,D,20250421,000000,10.41,10.68,10.01,10.03,77939,0
+JFIN.US,D,20250422,000000,10.24,10.85,10.24,10.67,142339,0
+JFIN.US,D,20250423,000000,11.47,11.55,10.9514,11.24,126227,0
+JFIN.US,D,20250424,000000,11.19,11.96,11.08,11.59,179637,0
+JFIN.US,D,20250425,000000,11.26,11.82,11.14,11.36,110552,0
+JFIN.US,D,20250428,000000,11.39,11.505,10.57,11.17,143308,0
+JFIN.US,D,20250429,000000,11.13,11.59,11.03,11.46,47024,0
+JFIN.US,D,20250430,000000,11.22,11.3732,11.04,11.04,74169,0
+JFIN.US,D,20250501,000000,11.18,11.362,10.79,10.79,52387,0
+JFIN.US,D,20250502,000000,11.22,11.56,11.095,11.25,240569,0
+JFIN.US,D,20250505,000000,11.26,12.688,10.93,12.43,173372,0
+JFIN.US,D,20250506,000000,12.28,13.065,12.05,12.63,156586,0
+JFIN.US,D,20250507,000000,12.38,12.885,11.8,12.54,139589,0
+JFIN.US,D,20250508,000000,12.81,12.81,12.09,12.54,74836,0
+JFIN.US,D,20250509,000000,12.61,13.09,12.57,12.77,94060,0
+JFIN.US,D,20250512,000000,13.41,14,12.77,13.1,128782,0
+JFIN.US,D,20250513,000000,13.1,13.4,12.86,13.35,82434,0
+JFIN.US,D,20250514,000000,13.3,13.5,12.945,13.09,113703,0
+JFIN.US,D,20250515,000000,12.95,12.95,12.19,12.33,130119,0
+JFIN.US,D,20250516,000000,12.35,12.57,12.0734,12.18,46528,0
+JFIN.US,D,20250519,000000,12.17,12.54,11.82,12.25,37542,0
+JFIN.US,D,20250520,000000,12.74,13.19,12.3005,12.35,339830,0
+JFIN.US,D,20250521,000000,12.81,13.34,12.45,12.6,112156,0
+JFIN.US,D,20250522,000000,12.6,13.63,12.4059,13.5,98326,0
+JFIN.US,D,20250523,000000,13.07,13.44,12.6,12.82,90595,0
+JFIN.US,D,20250527,000000,12.98,13.53,12.17,12.76,213307,0
+JFIN.US,D,20250528,000000,12.81,13.2753,12.55,13.1,243637,0
+JFIN.US,D,20250529,000000,13.44,14.5,13.12,14.35,229564,0
+JFIN.US,D,20250530,000000,14.13,15.33,13.7,15.25,290380,0
+JFIN.US,D,20250602,000000,15.3,15.5584,14.35,14.78,244222,0
+JFIN.US,D,20250603,000000,14.5,15.42,14,15.2,309530,0
+JFIN.US,D,20250604,000000,16.8,17.68,15.6,16.46,765577,0
+JFIN.US,D,20250605,000000,16.54,16.54,15.6166,16.08,181346,0
+JFIN.US,D,20250606,000000,16.08,18.27,15.8503,18.19,333625,0
+JFIN.US,D,20250609,000000,18.05,18.4511,17.3,17.69,139512,0
+JFIN.US,D,20250610,000000,18.11,18.25,17.325,17.52,122040,0
+JFIN.US,D,20250611,000000,17.52,18.7,17.25,18.06,156533,0
+JFIN.US,D,20250612,000000,17.84,19.23,17.7,18.91,363402,0
+JFIN.US,D,20250613,000000,18.68,19,17.63,18.17,334460,0
+JFIN.US,D,20250616,000000,18.35,18.55,17.6,17.735,275263,0
+JFIN.US,D,20250617,000000,17.73,17.96,16.83,17.13,228805,0
+JFIN.US,D,20250618,000000,17.11,17.39,16.56,16.56,117243,0
+JFIN.US,D,20250620,000000,16.56,16.56,15.82,15.83,161241,0
+JFIN.US,D,20250623,000000,15.89,16.35,15.77,16.26,75718,0
+JFIN.US,D,20250624,000000,16.5,17.32,16.41,16.65,80537,0
+JFIN.US,D,20250625,000000,16.8,16.8,16.42,16.57,41972,0
+JFIN.US,D,20250626,000000,16.54,16.635,16.2,16.32,64343,0
+JFIN.US,D,20250627,000000,16.25,16.49,15.21,15.41,136356,0
+JFIN.US,D,20250630,000000,15.68,16.12,15.36,16.02,57749,0
+JFIN.US,D,20250701,000000,15.93,16.38,15.8,16.24,62735,0
+JFIN.US,D,20250702,000000,16.35,17.42,16.35,17.34,122305,0
+JFIN.US,D,20250703,000000,17.5,18.34,17.03,18.32,117957,0
+JFIN.US,D,20250707,000000,17.93,18.6,17.87,18.19,126607,0
+JFIN.US,D,20250708,000000,18.15,18.53,17.86,18.53,114935,0
+JFIN.US,D,20250709,000000,18.66,18.6999,18.22,18.33,60102,0
+JFIN.US,D,20250710,000000,18.3,18.66,18.0521,18.35,134115,0
+JFIN.US,D,20250711,000000,18.35,18.35,17.8,17.82,150855,0
+JFIN.US,D,20250714,000000,16.14,17.39,16.14,17.2,123357,0
+JFIN.US,D,20250715,000000,17.29,17.87,17.0301,17.74,118129,0
+JFIN.US,D,20250716,000000,17.57,17.72,16.9,17,60497,0
+JFIN.US,D,20250717,000000,17.08,17.3049,16.6219,16.94,67098,0
+JFIN.US,D,20250718,000000,16.94,17.165,16.8,16.8,33004,0
+JFIN.US,D,20250721,000000,16.66,16.735,16.09,16.46,140193,0
+JFIN.US,D,20250722,000000,16.39,16.41,15.725,16.14,49159,0
+JFIN.US,D,20250723,000000,16.3,16.68,16.2,16.39,28409,0
+JFIN.US,D,20250724,000000,16.49,16.85,15.65,15.84,83042,0
+JFIN.US,D,20250725,000000,15.9,15.9,13.0601,14.86,342489,0
+JFIN.US,D,20250728,000000,14.59,15.2,14.195,14.3,104557,0
+JFIN.US,D,20250729,000000,14.3,14.655,13.91,14.12,93537,0
+JFIN.US,D,20250730,000000,13.98,14.6402,13.51,13.51,55773,0
+JFIN.US,D,20250731,000000,13.69,13.815,13.25,13.34,85658,0
+JFIN.US,D,20250801,000000,13.14,13.18,12.59,13.08,70888,0
+JFIN.US,D,20250804,000000,13.1,13.3,12.62,12.78,92410,0
+JFIN.US,D,20250805,000000,12.95,13.21,12.7301,13.02,54415,0
+JFIN.US,D,20250806,000000,13.05,13.05,12.72,12.72,34254,0
+JFIN.US,D,20250807,000000,12.95,13.13,12.66,12.72,66661,0
+JFIN.US,D,20250808,000000,12.79,12.9453,12.36,12.38,56943,0
+JFIN.US,D,20250811,000000,12.31,12.865,12,12.4,79042,0
+JFIN.US,D,20250812,000000,12.5,13.62,12.4,13.56,329094,0
+JFIN.US,D,20250813,000000,13.56,13.65,13.14,13.31,52982,0
+JFIN.US,D,20250814,000000,12.99,13.31,12.94,13.26,37323,0
+JFIN.US,D,20250815,000000,13.36,13.75,13.09,13.53,69195,0
+JFIN.US,D,20250818,000000,13.55,13.6351,12.9295,13.02,67102,0
+JFIN.US,D,20250819,000000,13.11,13.22,12.51,12.84,195666,0
+JFIN.US,D,20250820,000000,12.84,12.84,11.6,12.25,360823,0
+JFIN.US,D,20250821,000000,12.01,13.41,12.01,13.28,115329,0
+JFIN.US,D,20250822,000000,13.3,14.28,13.3,14.09,110927,0
+JFIN.US,D,20250825,000000,14.25,14.7,14.18,14.24,89223,0
+JFIN.US,D,20250826,000000,14.31,14.31,13.55,13.75,76663,0
+JFIN.US,D,20250827,000000,13.67,14.01,12.93,13.49,50648,0
+JFIN.US,D,20250828,000000,13.65,13.65,12.6,13.18,225257,0
+JFIN.US,D,20250829,000000,13.19,13.19,12.5,12.58,158017,0
+JFIN.US,D,20250902,000000,12.52,12.73,11.9,12.345,193286,0
+JFIN.US,D,20250903,000000,12.4,12.63,12.2,12.37,65804,0
+JFIN.US,D,20250904,000000,12.19,12.5151,12.05,12.23,19527,0
+JFIN.US,D,20250905,000000,12,12,11.21,11.6,169736,0
+JFIN.US,D,20250908,000000,11.66,11.765,10.94,11.09,177835,0
+JFIN.US,D,20250909,000000,11.09,11.3267,10.602,10.86,224982,0
+JFIN.US,D,20250910,000000,10.99,11.25,10.61,10.75,235182,0
+JFIN.US,D,20250911,000000,10.78,11.16,10.5501,10.83,136179,0
+JFIN.US,D,20250912,000000,10.85,11.264,10.85,11.01,95087,0
+JFIN.US,D,20250915,000000,11.11,11.42,10.9,10.94,62415,0
+JFIN.US,D,20250916,000000,11.15,11.29,10.85,10.91,57460,0
+JFIN.US,D,20250917,000000,10.93,11.7706,10.86,11.33,96054,0
+JFIN.US,D,20250918,000000,11.5,11.58,11.06,11.16,69315,0
+JFIN.US,D,20250919,000000,11.1,11.536,10.85,11,147706,0
+JFIN.US,D,20250922,000000,11.01,11.26,10.88,10.96,155000,0
+JFIN.US,D,20250923,000000,11,11.3633,11,11.21,98619,0
+JFIN.US,D,20250924,000000,11.16,11.42,10.92,11.12,98162,0
+JFIN.US,D,20250925,000000,11,11.06,10.6872,10.72,68207,0
+JFIN.US,D,20250926,000000,10.74,10.98,10.42,10.48,82546,0
+JFIN.US,D,20250929,000000,10.49,10.61,10.18,10.255,63935,0
+JFIN.US,D,20250930,000000,10.4,10.465,10.2,10.32,53504,0
+JFIN.US,D,20251001,000000,10.5,10.93,10.48,10.86,70759,0
+JFIN.US,D,20251002,000000,11.02,11.56,10.9,11.39,103663,0
+JFIN.US,D,20251003,000000,11.41,11.5474,11.14,11.38,47411,0
+JFIN.US,D,20251006,000000,11.3,11.64,11.3,11.31,59906,0
+JFIN.US,D,20251007,000000,11.31,11.6,11.06,11.06,52909,0
+JFIN.US,D,20251008,000000,11.21,11.405,11.1301,11.33,30035,0
+JFIN.US,D,20251009,000000,11.32,11.32,10.86,10.88,52086,0
+JFIN.US,D,20251010,000000,10.95,11.03,10.2,10.25,69033,0
+JFIN.US,D,20251013,000000,10.5,10.69,10.12,10.27,133833,0
+JFIN.US,D,20251014,000000,10.23,10.4476,10,10.22,41517,0
+JFIN.US,D,20251015,000000,10.25,10.65,10.035,10.06,53869,0
+JFIN.US,D,20251016,000000,10.2,10.2999,9.57,9.71,92847,0
+JFIN.US,D,20251017,000000,9.81,9.81,9.4669,9.65,32926,0
+JFIN.US,D,20251020,000000,9.47,9.94,9.42,9.78,151406,0
+JFIN.US,D,20251021,000000,9.71,10.23,9.64,9.97,44606,0
+JFIN.US,D,20251022,000000,10,10.09,9.615,9.89,26014,0
+JFIN.US,D,20251023,000000,9.89,10.07,9.84,9.9,26756,0
+JFIN.US,D,20251024,000000,10,10.27,10,10.07,53628,0
+JFIN.US,D,20251027,000000,10.21,10.39,10,10,48101,0
+JFIN.US,D,20251028,000000,10.03,10.062,8.82,8.96,343947,0
+JFIN.US,D,20251029,000000,9.1,9.3772,8.51,8.59,162620,0
+JFIN.US,D,20251030,000000,8.7,8.8,8.3601,8.62,57130,0
+JFIN.US,D,20251031,000000,8.9,9.56,8.9,9.45,155729,0
+JFIN.US,D,20251103,000000,9.54,9.65,9.0812,9.38,83794,0
+JFIN.US,D,20251104,000000,9.16,9.26,8.81,8.85,59591,0
+JFIN.US,D,20251105,000000,8.98,9.085,8.825,8.96,35420,0
+JFIN.US,D,20251106,000000,8.85,9,8.74,8.82,25193,0
+JFIN.US,D,20251107,000000,8.8,9.033,8.65,9.02,39640,0
+JFIN.US,D,20251110,000000,9.2,9.76,9.2,9.36,56073,0
+JFIN.US,D,20251111,000000,9.23,9.515,9.177,9.34,65893,0
+JFIN.US,D,20251112,000000,9.26,9.3969,9.02,9.16,23682,0
+JFIN.US,D,20251113,000000,9.18,9.37,8.84,8.88,44823,0
+JFIN.US,D,20251114,000000,8.91,9.0098,8.6401,8.72,53142,0
+JFIN.US,D,20251117,000000,8.98,9.0099,8.66,8.73,36869,0
+JFIN.US,D,20251118,000000,8.83,8.83,8.6,8.67,27729,0
+JFIN.US,D,20251119,000000,8.51,8.562,7.84,8.06,90613,0
+JFIN.US,D,20251120,000000,8.22,8.58,7.35,7.67,132782,0
+JFIN.US,D,20251121,000000,7.51,7.7399,6.88,7.44,121642,0
+JFIN.US,D,20251124,000000,7.5,8.01,7.21,7.22,142242,0
+JFIN.US,D,20251125,000000,7.24,7.54,6.96,7.41,3501936,0
+JFIN.US,D,20251126,000000,7.26,7.46,7.11,7.2,156402,0
+JFIN.US,D,20251128,000000,7.12,7.39,6.89,7.13,95439,0
+JFIN.US,D,20251201,000000,6.51,6.83,6.32,6.73,402046,0
+JFIN.US,D,20251202,000000,6.73,6.96,6.52,6.76,229088,0
+JFIN.US,D,20251203,000000,6.77,6.954,6.7,6.94,97046,0
+JFIN.US,D,20251204,000000,6.99,7.18,6.98,7.17,80551,0
+JFIN.US,D,20251205,000000,7.12,7.32,7.12,7.2,86580,0
+JFIN.US,D,20251208,000000,7.2,7.2,6.92,6.99,96845,0
+JFIN.US,D,20251209,000000,6.84,7.07,6.72,6.92,148879,0
+JFIN.US,D,20251210,000000,6.85,6.91,6.71,6.74,105032,0
+JFIN.US,D,20251211,000000,6.74,6.81,6.6,6.73,67517,0
+JFIN.US,D,20251212,000000,6.75,7.08,6.75,6.97,123395,0
+JFIN.US,D,20251215,000000,6.94,6.94,6.53,6.57,100475,0
+JFIN.US,D,20251216,000000,6.64,6.67,6.4705,6.56,48899,0
+JFIN.US,D,20251217,000000,6.59,6.59,6.4,6.44,76652,0
+JFIN.US,D,20251218,000000,6.5,6.75,6.4,6.72,76730,0
+JFIN.US,D,20251219,000000,6.78,6.84,6.5275,6.62,76464,0
+JFIN.US,D,20251222,000000,6.68,6.72,6.58,6.67,75598,0
+JFIN.US,D,20251223,000000,6.6,6.665,6.45,6.6,47163,0
+JFIN.US,D,20251224,000000,6.39,6.39,6.16,6.33,192035,0
+JFIN.US,D,20251226,000000,6.29,6.345,6.1,6.2,68174,0
+JFIN.US,D,20251229,000000,6.13,6.13,5.8001,5.83,249334,0
+JFIN.US,D,20251230,000000,5.91,6.125,5.8613,5.96,148403,0
+JFIN.US,D,20251231,000000,5.8,5.88,5.73,5.8,126650,0
+JFIN.US,D,20260102,000000,5.95,6.1899,5.86,6.02,82449,0
+JFIN.US,D,20260105,000000,6.12,6.7117,6.12,6.58,123237,0
+JFIN.US,D,20260106,000000,6.66,6.69,6.3217,6.53,61884,0
+JFIN.US,D,20260107,000000,6.52,6.77,6.45,6.67,80040,0
+JFIN.US,D,20260108,000000,6.66,6.84,6.51,6.77,57434,0
+JFIN.US,D,20260109,000000,6.76,6.9418,6.7,6.92,83147,0
+JFIN.US,D,20260112,000000,6.92,7.24,6.86,7.04,74419,0
+JFIN.US,D,20260113,000000,7.15,7.23,6.88,7,80596,0
+JFIN.US,D,20260114,000000,6.9,7.055,6.6501,6.74,59913,0
+JFIN.US,D,20260115,000000,6.75,7.1,6.65,7.01,72296,0
+JFIN.US,D,20260116,000000,7,7.0361,6.75,6.79,45869,0
+JFIN.US,D,20260120,000000,6.68,6.8,6.52,6.72,91060,0
+JFIN.US,D,20260121,000000,6.69,6.87,6.61,6.87,30630,0
+JFIN.US,D,20260122,000000,6.92,7.13,6.89,7.07,92501,0
+JFIN.US,D,20260123,000000,7.05,7.13,6.865,7.04,43998,0
+JFIN.US,D,20260126,000000,7.05,7.11,6.88,6.93,108215,0
+JFIN.US,D,20260127,000000,6.97,7.18,6.925,7.14,77249,0
+JFIN.US,D,20260128,000000,7.13,7.2,6.93,6.97,65345,0
+JFIN.US,D,20260129,000000,7,7.05,6.6001,6.88,105272,0
+JFIN.US,D,20260130,000000,6.81,6.9,6.45,6.6,76508,0
+JFIN.US,D,20260202,000000,6.55,6.8,6.45,6.63,83758,0
+JFIN.US,D,20260203,000000,6.65,6.77,6.35,6.51,151906,0
+JFIN.US,D,20260204,000000,6.51,6.6399,6.15,6.44,102626,0
+JFIN.US,D,20260205,000000,6.45,6.4999,5.81,6.04,291517,0
+JFIN.US,D,20260206,000000,6.04,6.51,6.04,6.33,36443,0
+JFIN.US,D,20260209,000000,6.31,6.56,6.22,6.55,30688,0
+JFIN.US,D,20260210,000000,6.56,6.6299,6.34,6.38,27911,0
+JFIN.US,D,20260211,000000,6.38,6.41,6.0701,6.33,53089,0
+JFIN.US,D,20260212,000000,6.33,6.4969,6.0314,6.26,54709,0
+JFIN.US,D,20260213,000000,6.21,6.53,6.12,6.23,58477,0
+JFIN.US,D,20260217,000000,6.2,6.23,5.9,6.15,73219,0
+JFIN.US,D,20260218,000000,6.15,6.39,6,6.39,38467,0
diff --git a/daily/us/nasdaq stocks/2/jrvr.us.txt b/daily/us/nasdaq stocks/2/jrvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4555709f7348dd47c5694b03d86c1bd1556ca5a2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jrvr.us.txt	
@@ -0,0 +1,2811 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JRVR.US,D,20141212,000000,15.6433,15.7739,15.3461,15.5946,4659654.5241357,0
+JRVR.US,D,20141215,000000,15.4551,15.623,15.0155,15.0562,1003039.4540269,0
+JRVR.US,D,20141216,000000,15.4064,15.9593,15.3868,15.5178,622615.43354728,0
+JRVR.US,D,20141217,000000,15.498,15.6903,15.4152,15.5323,307617.06276624,0
+JRVR.US,D,20141218,000000,15.7262,15.7262,15.4152,15.4913,79038.558032648,0
+JRVR.US,D,20141219,000000,15.4064,16.6506,15.4064,16.28,439243.72257173,0
+JRVR.US,D,20141222,000000,16.7755,17.1548,16.3523,16.8134,195807.22017098,0
+JRVR.US,D,20141223,000000,16.7686,16.8769,16.247,16.4751,69611.160051254,0
+JRVR.US,D,20141224,000000,16.4527,16.6925,16.4527,16.598,28963.198324038,0
+JRVR.US,D,20141226,000000,16.5326,16.8769,16.2441,16.7755,164858.4428117,0
+JRVR.US,D,20141229,000000,16.7286,16.8223,16.3367,16.7286,116637.3841856,0
+JRVR.US,D,20141230,000000,16.7071,16.8925,16.286,16.5891,205827.42015774,0
+JRVR.US,D,20141231,000000,16.6056,16.7832,16.2549,16.7003,206686.88050461,0
+JRVR.US,D,20150102,000000,16.7911,16.7911,15.9075,16.3523,46266.247861037,0
+JRVR.US,D,20150105,000000,16.6261,17.0493,16.0032,16.7441,329705.60392434,0
+JRVR.US,D,20150106,000000,16.7286,17.0367,16.3658,16.5609,410838.45554685,0
+JRVR.US,D,20150107,000000,16.6437,16.8056,16.1785,16.6925,165976.35662804,0
+JRVR.US,D,20150108,000000,16.5891,16.8056,16.3708,16.7911,155149.00235371,0
+JRVR.US,D,20150109,000000,16.7911,17.4219,16.5549,16.9783,121807.47918388,0
+JRVR.US,D,20150112,000000,16.9666,17.1051,16.5842,16.8475,188371.55487887,0
+JRVR.US,D,20150113,000000,16.6186,16.8769,15.9504,16.4204,131562.04643814,0
+JRVR.US,D,20150114,000000,16.28,16.6878,16.1232,16.5032,146612.85859838,0
+JRVR.US,D,20150115,000000,16.5842,16.8543,15.9933,16.4293,75518.667924713,0
+JRVR.US,D,20150116,000000,16.9372,17.1548,16.2549,16.2549,172092.06312967,0
+JRVR.US,D,20150120,000000,16.4721,16.5101,15.8092,16.4145,240919.65790049,0
+JRVR.US,D,20150121,000000,16.3122,16.5101,16.2549,16.3589,131205.1345041,0
+JRVR.US,D,20150122,000000,16.2605,16.4204,15.938,16.0859,146237.48570225,0
+JRVR.US,D,20150123,000000,15.9982,16.319,15.3587,15.8424,199220.44694231,0
+JRVR.US,D,20150126,000000,16.1367,16.5687,15.4551,15.8267,145843.65184402,0
+JRVR.US,D,20150127,000000,15.8794,15.9808,15.4835,15.8794,85041.447543646,0
+JRVR.US,D,20150128,000000,15.9593,16.1445,15.9593,16.0559,62841.115003911,0
+JRVR.US,D,20150129,000000,16.1504,16.1574,15.5048,15.7818,31690.292670484,0
+JRVR.US,D,20150130,000000,15.6433,15.9075,15.3753,15.7029,102766.02238203,0
+JRVR.US,D,20150202,000000,15.8597,16.1232,15.3061,16.0939,27434.015296377,0
+JRVR.US,D,20150203,000000,15.8522,15.9838,15.5887,15.8853,70478.825270168,0
+JRVR.US,D,20150204,000000,15.5576,16.1445,15.4551,16.1445,40773.086025925,0
+JRVR.US,D,20150205,000000,16.2684,16.319,15.5645,15.8424,37000.896102561,0
+JRVR.US,D,20150206,000000,15.7739,15.9838,15.5946,15.8522,43507.359635411,0
+JRVR.US,D,20150209,000000,15.7497,16.0266,15.469,15.4757,119889.59034302,0
+JRVR.US,D,20150210,000000,15.5946,15.6142,15.227,15.5645,100638.90930399,0
+JRVR.US,D,20150211,000000,15.424,15.469,15.1247,15.4064,108941.214206,0
+JRVR.US,D,20150212,000000,15.2914,15.7575,15.2914,15.6035,135792.68358709,0
+JRVR.US,D,20150213,000000,15.5323,15.8853,15.4835,15.812,50849.694507996,0
+JRVR.US,D,20150217,000000,15.7739,16.1445,15.6433,16.047,74377.165101247,0
+JRVR.US,D,20150218,000000,15.9301,16.3288,15.8794,16.1143,60126.327965536,0
+JRVR.US,D,20150219,000000,15.9301,16.5101,15.9301,16.0188,156956.12542195,0
+JRVR.US,D,20150220,000000,16.0695,16.5687,15.6142,16.0091,198294.32201007,0
+JRVR.US,D,20150223,000000,16.4975,16.4975,15.6075,16.2333,45553.449602,0
+JRVR.US,D,20150224,000000,16.3658,16.715,16.1143,16.4372,77255.023971546,0
+JRVR.US,D,20150225,000000,16.5891,16.6661,16.0939,16.2605,149024.06537102,0
+JRVR.US,D,20150226,000000,16.047,16.3708,16.047,16.3367,59851.464751979,0
+JRVR.US,D,20150227,000000,16.6925,16.8475,15.968,16.1232,300197.80721822,0
+JRVR.US,D,20150302,000000,16.1367,16.8475,15.8744,16.3708,134230.68107123,0
+JRVR.US,D,20150303,000000,16.6116,16.6116,15.9017,16.247,63912.876414981,0
+JRVR.US,D,20150304,000000,16.247,16.8769,15.8043,16.8769,151129.64065995,0
+JRVR.US,D,20150305,000000,16.8769,16.8769,16.4069,16.6729,182336.87148869,0
+JRVR.US,D,20150306,000000,16.7911,16.7911,16.0188,16.1699,101934.25347832,0
+JRVR.US,D,20150309,000000,16.3658,16.9597,16.1232,16.211,159306.82126326,0
+JRVR.US,D,20150310,000000,16.0939,16.3708,15.968,16.0695,113519.53280793,0
+JRVR.US,D,20150311,000000,16.0695,16.7356,16.0061,16.1299,103160.88184927,0
+JRVR.US,D,20150312,000000,16.2605,16.9353,16.2605,16.8232,118375.79145044,0
+JRVR.US,D,20150313,000000,16.9296,17.0016,16.4701,16.8036,78326.785382617,0
+JRVR.US,D,20150316,000000,16.9217,17.185,16.5434,17.0016,150843.49574734,0
+JRVR.US,D,20150317,000000,16.9157,17.1548,16.8232,17.1548,34902.500076676,0
+JRVR.US,D,20150318,000000,17.0835,17.3702,17.0835,17.1002,89963.345162522,0
+JRVR.US,D,20150319,000000,17.0095,17.1401,16.7404,17.0016,62501.638422989,0
+JRVR.US,D,20150320,000000,17.217,17.8304,16.7725,17.8158,934005.71184589,0
+JRVR.US,D,20150323,000000,17.7027,18.2876,17.6062,18.1024,270027.46709434,0
+JRVR.US,D,20150324,000000,18.1765,18.2506,17.7641,17.9523,144483.69430231,0
+JRVR.US,D,20150325,000000,18.2351,18.2351,17.3702,17.3935,115668.1836751,0
+JRVR.US,D,20150326,000000,17.4003,17.4638,16.2605,16.55,275169.87064947,0
+JRVR.US,D,20150327,000000,16.4614,16.8368,16.4614,16.6838,75352.519265771,0
+JRVR.US,D,20150330,000000,16.8036,17.6742,16.7579,17.1401,119050.64217626,0
+JRVR.US,D,20150331,000000,17.0174,17.8304,16.712,17.3935,1621253.9993302,0
+JRVR.US,D,20150401,000000,17.7836,17.7836,17.3194,17.4803,272191.50209661,0
+JRVR.US,D,20150402,000000,17.5339,17.6979,17.3194,17.612,94427.821164808,0
+JRVR.US,D,20150406,000000,17.7329,18.0069,17.5203,17.7777,69402.961423076,0
+JRVR.US,D,20150407,000000,17.8235,17.9181,17.4296,17.4727,87854.693046579,0
+JRVR.US,D,20150408,000000,16.7793,17.7182,16.7793,17.1332,264476.87115491,0
+JRVR.US,D,20150409,000000,17.2406,17.2521,16.6389,17.0279,294114.92020478,0
+JRVR.US,D,20150410,000000,17.1206,17.4239,16.6467,17.2601,253116.20019756,0
+JRVR.US,D,20150413,000000,17.2601,17.6608,17.1255,17.6294,58446.380414021,0
+JRVR.US,D,20150414,000000,17.4151,17.7388,17.0016,17.725,239180.22502663,0
+JRVR.US,D,20150415,000000,17.7027,17.8859,17.2962,17.7641,546896.77186644,0
+JRVR.US,D,20150416,000000,17.8362,18.6416,17.6667,17.8158,403391.50855567,0
+JRVR.US,D,20150417,000000,17.8158,17.9026,17.3351,17.4589,92533.521331079,0
+JRVR.US,D,20150420,000000,17.5339,18.2417,17.5339,17.7836,121583.89642061,0
+JRVR.US,D,20150421,000000,17.7836,17.7836,17.4296,17.4727,96731.338991854,0
+JRVR.US,D,20150422,000000,17.3702,17.4803,16.8905,17.3771,344633.34300388,0
+JRVR.US,D,20150423,000000,17.2406,17.7698,17.0174,17.7388,268946.47520223,0
+JRVR.US,D,20150424,000000,17.725,17.725,17.1255,17.5339,218620.86689619,0
+JRVR.US,D,20150427,000000,17.7641,17.7923,16.7256,17.4803,89963.345162522,0
+JRVR.US,D,20150428,000000,17.4151,17.725,17.185,17.4589,167618.35664634,0
+JRVR.US,D,20150429,000000,17.5339,17.5711,17.1255,17.4239,97945.660054733,0
+JRVR.US,D,20150430,000000,17.3771,17.6294,17.2093,17.4727,91996.102212035,0
+JRVR.US,D,20150501,000000,17.4882,18.1706,17.2249,17.5633,70754.714092731,0
+JRVR.US,D,20150504,000000,17.4441,17.6608,17.3116,17.6294,111067.30167505,0
+JRVR.US,D,20150505,000000,17.5281,18.1765,17.3429,17.9776,84822.99282541,0
+JRVR.US,D,20150506,000000,17.9249,18.0878,17.6831,17.9338,96106.743107317,0
+JRVR.US,D,20150507,000000,18.08,18.118,17.0367,17.5836,84624.024678282,0
+JRVR.US,D,20150508,000000,17.5914,17.9776,17.4882,17.9338,59523.269870121,0
+JRVR.US,D,20150511,000000,17.8304,18.1103,17.6294,18.044,86583.963488383,0
+JRVR.US,D,20150512,000000,17.8577,18.0576,17.6979,17.7573,36997.819275544,0
+JRVR.US,D,20150513,000000,17.8158,18.0644,17.7777,17.9464,93887.325218747,0
+JRVR.US,D,20150514,000000,18.0576,18.1969,17.7388,17.9611,73730.005818582,0
+JRVR.US,D,20150515,000000,17.9249,17.9396,17.7105,17.7641,67156.877700354,0
+JRVR.US,D,20150518,000000,17.7388,17.844,17.4882,17.7698,108529.94499469,0
+JRVR.US,D,20150519,000000,17.7027,17.8158,17.4948,17.7836,97404.138499665,0
+JRVR.US,D,20150520,000000,17.7388,17.851,17.5836,17.6539,26785.830404706,0
+JRVR.US,D,20150521,000000,17.6667,17.7475,17.4948,17.6209,42070.481418274,0
+JRVR.US,D,20150522,000000,17.8577,17.8577,17.3554,17.3935,25299.722955289,0
+JRVR.US,D,20150526,000000,17.2873,17.5038,17.0279,17.1693,58815.599656112,0
+JRVR.US,D,20150527,000000,17.3273,17.3935,17.0231,17.3702,39908.497634028,0
+JRVR.US,D,20150528,000000,17.2873,17.4589,17.185,17.2249,74356.652921132,0
+JRVR.US,D,20150529,000000,17.2521,17.4151,17.0174,17.3771,206580.21716801,0
+JRVR.US,D,20150601,000000,17.3935,17.6539,17.2796,17.4948,65209.246198324,0
+JRVR.US,D,20150602,000000,17.4296,17.4948,17.0533,17.0835,59827.875744845,0
+JRVR.US,D,20150603,000000,17.1332,17.2658,16.6389,16.7646,123380.76339879,0
+JRVR.US,D,20150604,000000,16.712,16.7725,16.1953,16.7326,94296.543212064,0
+JRVR.US,D,20150605,000000,16.7793,17.1614,16.4927,17.1614,48429.257254288,0
+JRVR.US,D,20150608,000000,17.0592,17.6382,17.0592,17.5633,89016.70805016,0
+JRVR.US,D,20150609,000000,17.5203,17.5203,17.1127,17.3194,63852.365483639,0
+JRVR.US,D,20150610,000000,17.3429,17.7027,17.3429,17.6294,169379.32730931,0
+JRVR.US,D,20150611,000000,17.6382,17.92,17.5993,17.9122,111001.66269867,0
+JRVR.US,D,20150612,000000,17.92,18.0537,17.7846,17.8879,87479.320150453,0
+JRVR.US,D,20150615,000000,17.7846,17.9795,17.7485,17.844,55495.703304309,0
+JRVR.US,D,20150616,000000,17.8529,17.9795,17.7846,17.8597,41118.716260883,0
+JRVR.US,D,20150617,000000,17.8809,18.039,17.8178,17.9717,181812.78528672,0
+JRVR.US,D,20150618,000000,17.9426,18.469,17.9426,18.1795,271976.12420538,0
+JRVR.US,D,20150619,000000,18.3627,18.591,18.0537,18.5215,140015.115864,0
+JRVR.US,D,20150622,000000,18.5743,18.6045,18.2926,18.4914,37221.40203881,0
+JRVR.US,D,20150623,000000,18.5743,18.8044,18.3434,18.7469,18939.92151027,0
+JRVR.US,D,20150624,000000,18.782,18.865,18.5471,18.71,49989.208552122,0
+JRVR.US,D,20150625,000000,18.7762,18.8044,18.6045,18.6123,68667.59976591,0
+JRVR.US,D,20150626,000000,18.6407,18.9761,18.5968,18.9253,289447.37361934,0
+JRVR.US,D,20150629,000000,18.8426,19.0852,18.6796,18.9761,49583.067385822,0
+JRVR.US,D,20150630,000000,19.052,19.4087,19.0248,19.253,36876.797412858,0
+JRVR.US,D,20150701,000000,19.3124,19.7658,19.3124,19.4003,95138.568205833,0
+JRVR.US,D,20150702,000000,19.4744,19.4744,19.1974,19.2451,47301.087347898,0
+JRVR.US,D,20150706,000000,19.2362,19.5698,19.0366,19.4822,28355.012183593,0
+JRVR.US,D,20150707,000000,19.4323,19.6478,19.1623,19.5698,78476.524297466,0
+JRVR.US,D,20150708,000000,19.4986,19.4986,18.8044,19.135,85730.65679555,0
+JRVR.US,D,20150709,000000,19.2803,19.2968,18.7304,18.9457,50930.717619454,0
+JRVR.US,D,20150710,000000,18.672,19.2362,18.3294,18.9915,77668.344400889,0
+JRVR.US,D,20150713,000000,19.1176,19.5631,19.052,19.4383,146202.61499604,0
+JRVR.US,D,20150714,000000,19.3777,19.6399,19.2362,19.4986,97169.274037335,0
+JRVR.US,D,20150715,000000,19.6829,20.5146,19.4744,19.5064,138729.00217072,0
+JRVR.US,D,20150716,000000,19.6478,20.1303,19.3124,19.9296,7196973.2569733,0
+JRVR.US,D,20150717,000000,19.9454,20.2583,19.8263,20.0622,363353.78418691,0
+JRVR.US,D,20150720,000000,20.0924,20.5935,19.9939,20.4348,364159.91286549,0
+JRVR.US,D,20150721,000000,20.4787,20.6425,20.306,20.4191,108172.00745166,0
+JRVR.US,D,20150722,000000,20.3742,20.5236,20.2866,20.3665,132627.65419516,0
+JRVR.US,D,20150723,000000,20.4053,20.9271,20.1626,20.3314,86674.217080894,0
+JRVR.US,D,20150724,000000,20.2708,20.3225,20.0331,20.0924,70012.173172525,0
+JRVR.US,D,20150727,000000,20.0622,20.658,19.9599,19.9939,77131.95089085,0
+JRVR.US,D,20150728,000000,20.153,20.153,19.7219,19.9364,66247.162512202,0
+JRVR.US,D,20150729,000000,19.9804,20.4503,19.6742,20.2629,61275.010052041,0
+JRVR.US,D,20150730,000000,20.2953,20.5019,20.0182,20.1811,62216.519119374,0
+JRVR.US,D,20150731,000000,20.2504,20.7614,20.2504,20.4279,131692.29878185,0
+JRVR.US,D,20150803,000000,20.3831,20.7193,20.3001,20.4669,156712.03047856,0
+JRVR.US,D,20150804,000000,20.5019,20.7038,20.4191,20.5779,47569.796907419,0
+JRVR.US,D,20150805,000000,20.8236,20.9426,20.5468,20.6892,148217.93669246,0
+JRVR.US,D,20150806,000000,20.7995,21.0822,20.4865,20.6355,250248.59741733,0
+JRVR.US,D,20150807,000000,20.5625,20.8316,20.4717,20.6491,220646.44468268,0
+JRVR.US,D,20150810,000000,20.8082,20.8316,20.6044,20.658,115028.20365548,0
+JRVR.US,D,20150811,000000,20.7038,20.7038,20.5088,20.5693,98687.175365931,0
+JRVR.US,D,20150812,000000,20.5146,20.5935,20.306,20.4503,134245.03959732,0
+JRVR.US,D,20150813,000000,20.5146,20.6745,20.2437,20.3538,58048.444119768,0
+JRVR.US,D,20150814,000000,20.2437,20.4122,19.7277,19.914,97826.689410059,0
+JRVR.US,D,20150817,000000,19.8759,20.3831,19.8477,20.2358,51600.440300248,0
+JRVR.US,D,20150818,000000,20.1228,20.1969,18.5215,20.0182,26474.04526694,0
+JRVR.US,D,20150819,000000,19.7658,20.1383,19.7219,19.8477,32249.249578649,0
+JRVR.US,D,20150820,000000,19.7873,19.952,19.6098,19.6556,42058.174110203,0
+JRVR.US,D,20150821,000000,19.4003,19.834,19.0638,19.5864,101325.04172887,0
+JRVR.US,D,20150824,000000,18.8191,19.7601,18.7421,19.4744,126446.30871715,0
+JRVR.US,D,20150825,000000,19.9881,19.9881,19.2131,19.4323,81163.619892684,0
+JRVR.US,D,20150826,000000,19.7784,19.8712,19.289,19.6605,125777.61164537,0
+JRVR.US,D,20150827,000000,19.7784,19.8477,19.6098,19.7941,79821.09770408,0
+JRVR.US,D,20150828,000000,19.7045,19.9939,19.6019,19.9364,65845.123781924,0
+JRVR.US,D,20150831,000000,19.8838,20.7193,19.8838,20.538,132496.37624242,0
+JRVR.US,D,20150901,000000,20.2437,20.6745,19.0298,20.153,90032.060965913,0
+JRVR.US,D,20150902,000000,20.3225,20.6355,19.7873,20.348,149962.49761133,0
+JRVR.US,D,20150903,000000,20.3225,21.4098,20.3225,20.8082,140155.6242978,0
+JRVR.US,D,20150904,000000,20.7916,20.9426,20.5468,20.6044,137331.0970958,0
+JRVR.US,D,20150908,000000,20.8442,20.9788,20.7614,20.8366,61007.326101525,0
+JRVR.US,D,20150909,000000,20.8724,20.9788,20.6121,20.7614,52540.923758575,0
+JRVR.US,D,20150910,000000,20.7779,20.9934,20.7252,20.9124,38763.917983546,0
+JRVR.US,D,20150911,000000,20.7779,20.9934,20.7556,20.9808,110628.34102056,0
+JRVR.US,D,20150914,000000,21.0547,21.0547,20.9359,21.0001,61997.03879213,0
+JRVR.US,D,20150915,000000,21.0177,21.3757,20.8646,21.0324,156323.32466536,0
+JRVR.US,D,20150916,000000,21.1221,21.1952,20.8326,21.0324,43287.879308168,0
+JRVR.US,D,20150917,000000,20.9711,21.1835,20.9562,20.9934,78960.611748207,0
+JRVR.US,D,20150918,000000,20.7828,21.0995,20.5448,20.769,676452.72708921,0
+JRVR.US,D,20150921,000000,20.9641,21.0266,20.6355,20.7779,162598.0005629,0
+JRVR.US,D,20150922,000000,20.697,20.7828,19.9901,20.2153,129594.92836498,0
+JRVR.US,D,20150923,000000,20.1929,20.6823,20.1929,20.5078,118908.08252445,0
+JRVR.US,D,20150924,000000,20.4559,20.7779,20.3285,20.7477,180608.72031391,0
+JRVR.US,D,20150925,000000,20.9436,21.1309,20.3948,20.4717,139220.26888449,0
+JRVR.US,D,20150928,000000,20.3948,20.7614,20.2476,20.3528,222851.50404516,0
+JRVR.US,D,20150929,000000,20.4406,20.4406,19.3924,19.4383,108622.2498052,0
+JRVR.US,D,20150930,000000,19.4383,20.2076,19.4003,20.1266,195065.70485978,0
+JRVR.US,D,20151001,000000,20.0739,20.2008,19.6896,20.1724,212165.68381363,0
+JRVR.US,D,20151002,000000,20.0067,20.2076,19.8193,20.2076,71077.780929561,0
+JRVR.US,D,20151005,000000,20.3205,20.4717,20.1724,20.2076,129251.34934804,0
+JRVR.US,D,20151006,000000,20.2076,20.2914,19.6323,19.8926,175692.97634907,0
+JRVR.US,D,20151007,000000,19.9609,20.2076,19.6409,19.835,76423.255067835,0
+JRVR.US,D,20151008,000000,19.8788,20.1781,19.6615,19.9979,62261.64591563,0
+JRVR.US,D,20151009,000000,19.9744,20.2611,19.835,20.1646,187583.88716241,0
+JRVR.US,D,20151012,000000,20.1343,20.223,19.8721,20.0067,101653.23661073,0
+JRVR.US,D,20151013,000000,19.9404,20.1481,19.835,19.9834,64265.685912979,0
+JRVR.US,D,20151014,000000,19.9609,20.0067,19.7736,19.841,82303.071498137,0
+JRVR.US,D,20151015,000000,19.9609,20.1481,19.835,20.1266,115168.71208927,0
+JRVR.US,D,20151016,000000,20.1724,20.2076,19.835,20.0212,46627.262231082,0
+JRVR.US,D,20151019,000000,20.0281,20.0281,19.9013,19.954,81900.007158854,0
+JRVR.US,D,20151020,000000,19.9979,20.7995,19.9334,20.4649,270842.82625397,0
+JRVR.US,D,20151021,000000,20.4649,20.8568,20.4033,20.7038,141756.59995586,0
+JRVR.US,D,20151022,000000,20.7556,21.0001,20.7126,20.8442,177564.71278466,0
+JRVR.US,D,20151023,000000,20.9711,21.7051,20.5927,21.6359,215642.49834332,0
+JRVR.US,D,20151026,000000,21.629,21.7647,21.4429,21.7334,56383.880703339,0
+JRVR.US,D,20151027,000000,21.5803,21.9235,21.436,21.8924,190789.94091457,0
+JRVR.US,D,20151028,000000,21.8924,22.687,21.6827,22.5437,145632.37638882,0
+JRVR.US,D,20151029,000000,22.4628,22.6714,22.0424,22.0961,572100.08757518,0
+JRVR.US,D,20151030,000000,22.1175,22.5055,21.168,22.0278,252515.19332016,0
+JRVR.US,D,20151102,000000,21.9675,22.0278,21.0177,21.3317,235308.55102971,0
+JRVR.US,D,20151103,000000,21.3317,21.4048,20.9036,21.1455,164337.43343675,0
+JRVR.US,D,20151104,000000,21.1902,21.4048,20.8082,21.0324,328438.97680217,0
+JRVR.US,D,20151105,000000,21.1902,22.1079,20.9711,22.1079,180503.08258631,0
+JRVR.US,D,20151106,000000,21.8835,22.9055,21.7724,22.7221,198003.04905242,0
+JRVR.US,D,20151109,000000,22.8217,23.2769,22.7367,22.9456,232950.67592535,0
+JRVR.US,D,20151110,000000,22.8283,23.0106,22.5123,22.7913,114367.71145575,0
+JRVR.US,D,20151111,000000,22.7913,22.8283,22.4559,22.4559,80430.309453531,0
+JRVR.US,D,20151112,000000,22.3799,22.4989,22.1683,22.4764,80033.398768282,0
+JRVR.US,D,20151113,000000,22.3517,22.6714,22.1634,22.4325,158590.94617721,0
+JRVR.US,D,20151116,000000,22.3048,22.9055,22.0055,22.8429,187318.25442992,0
+JRVR.US,D,20151117,000000,23.4875,24.4225,22.5193,23.0965,148572.79740846,0
+JRVR.US,D,20151118,000000,23.2106,23.4652,22.8217,23.4652,147502.0616064,0
+JRVR.US,D,20151119,000000,23.5021,23.5148,23.1209,23.2408,71212.135709322,0
+JRVR.US,D,20151120,000000,23.3539,23.6221,23.0811,23.2682,161932.38031813,0
+JRVR.US,D,20151123,000000,24.1407,24.2051,23.705,23.9789,228731.32047546,0
+JRVR.US,D,20151124,000000,23.7947,24.3688,23.667,23.9488,199610.17836453,0
+JRVR.US,D,20151125,000000,24.0287,24.5629,23.9145,24.3416,85641.428812046,0
+JRVR.US,D,20151127,000000,24.3173,24.6156,24.1973,24.3249,18972.740998456,0
+JRVR.US,D,20151130,000000,24.3486,24.3934,23.942,24.0287,129999.01831328,0
+JRVR.US,D,20151201,000000,24.0618,24.3767,23.7509,23.8854,148740.99728543,0
+JRVR.US,D,20151202,000000,23.8764,24.2568,23.6075,24.0422,86444.480663593,0
+JRVR.US,D,20151203,000000,24.0686,24.3249,23.1442,23.4943,105367.99242978,0
+JRVR.US,D,20151204,000000,23.4328,24.1827,23.4328,23.9213,58119.211141168,0
+JRVR.US,D,20151207,000000,23.86,23.9488,23.5986,23.8365,101675.80000886,0
+JRVR.US,D,20151208,000000,23.6718,23.8444,23.2106,23.7587,135878.83474357,0
+JRVR.US,D,20151209,000000,23.8677,24.4059,23.8677,23.9712,224594.01374603,0
+JRVR.US,D,20151210,000000,24.1895,24.213,23.8638,24.1115,89235.162768399,0
+JRVR.US,D,20151211,000000,24.3163,25.4191,24.1397,24.323,255477.15212893,0
+JRVR.US,D,20151214,000000,24.5698,25.1265,24.2208,24.486,194450.33945631,0
+JRVR.US,D,20151215,000000,24.6429,25.6453,24.6429,25.4639,298613.24130424,0
+JRVR.US,D,20151216,000000,25.7614,26.8552,25.2913,25.4318,266293.22470419,0
+JRVR.US,D,20151217,000000,25.4472,26.0782,25.0758,25.853,144993.42197819,0
+JRVR.US,D,20151218,000000,25.9544,26.2654,25.3791,25.9777,359391.85659747,0
+JRVR.US,D,20151221,000000,26.1639,26.3345,25.6189,26.202,163276.95372475,0
+JRVR.US,D,20151222,000000,26.3345,26.8251,25.8793,26.1639,411329.72226063,0
+JRVR.US,D,20151223,000000,26.5618,26.7158,26.2273,26.3269,74941.250054442,0
+JRVR.US,D,20151224,000000,26.5355,26.7607,26.2935,26.3345,70582.411779756,0
+JRVR.US,D,20151228,000000,26.3112,26.667,26.1845,26.3269,135482.94966732,0
+JRVR.US,D,20151229,000000,26.3014,26.7227,26.2382,26.6769,82757.41628771,0
+JRVR.US,D,20151230,000000,26.7158,26.8338,26.4029,26.4273,175780.15311456,0
+JRVR.US,D,20151231,000000,26.3941,26.5842,26.0461,26.0461,111435.49530812,0
+JRVR.US,D,20160104,000000,25.7047,26.1092,25.3489,26.0363,164793.82944433,0
+JRVR.US,D,20160105,000000,25.6881,26.0363,25.5196,25.8062,314291.72617604,0
+JRVR.US,D,20160106,000000,25.5857,26.4973,25.5857,26.0537,243339.06954519,0
+JRVR.US,D,20160107,000000,25.6014,26.285,25.5664,26.1035,160544.73133327,0
+JRVR.US,D,20160108,000000,25.9699,25.9935,25.0135,25.6014,421280.18083498,0
+JRVR.US,D,20160111,000000,25.5536,26.2195,25.5196,25.9621,234426.52728471,0
+JRVR.US,D,20160112,000000,26.2098,26.5276,26.0157,26.3424,92952.995414456,0
+JRVR.US,D,20160113,000000,26.3882,26.4515,25.7525,25.9621,84687.612436643,0
+JRVR.US,D,20160114,000000,26.0224,26.3648,25.7047,25.7905,123567.42423785,0
+JRVR.US,D,20160115,000000,25.5605,25.9621,25.2913,25.7203,255009.47442229,0
+JRVR.US,D,20160119,000000,25.9699,26.1775,25.578,25.8744,164565.11863605,0
+JRVR.US,D,20160120,000000,25.7203,25.8364,25.2347,25.5196,185913.17009195,0
+JRVR.US,D,20160121,000000,25.5926,25.9368,25.3411,25.4472,115015.89634741,0
+JRVR.US,D,20160122,000000,25.6881,25.8988,25.4561,25.8217,75326.879040626,0
+JRVR.US,D,20160125,000000,25.7767,26.1092,25.4864,25.9621,141153.54186044,0
+JRVR.US,D,20160126,000000,26.1484,26.2498,25.6363,25.7525,96493.397702506,0
+JRVR.US,D,20160127,000000,25.6969,25.6969,25.0065,25.0368,327143.63262783,0
+JRVR.US,D,20160128,000000,25.2688,25.6628,25.1608,25.5291,76477.612345144,0
+JRVR.US,D,20160129,000000,25.5536,26.592,25.5107,26.3424,237562.83962449,0
+JRVR.US,D,20160201,000000,26.4116,26.4116,25.8744,25.9621,103253.18665979,0
+JRVR.US,D,20160202,000000,25.7428,25.8938,25.4561,25.4951,69235.787155129,0
+JRVR.US,D,20160203,000000,25.6189,25.8364,25.1081,25.5711,69267.581034309,0
+JRVR.US,D,20160204,000000,25.5711,25.7047,24.8731,24.9677,44290.924915849,0
+JRVR.US,D,20160205,000000,24.8905,25.144,24.3309,24.4001,74403.830935399,0
+JRVR.US,D,20160208,000000,24.282,24.8945,23.8474,24.6429,107602.79445342,0
+JRVR.US,D,20160209,000000,24.3679,25.2347,24.3679,24.9071,40883.851798553,0
+JRVR.US,D,20160210,000000,24.99,25.5028,24.7581,24.7902,59075.078734581,0
+JRVR.US,D,20160211,000000,24.525,24.9451,24.4772,24.7266,43936.06419984,0
+JRVR.US,D,20160212,000000,24.8651,25.3411,24.8125,25.1539,56075.172392591,0
+JRVR.US,D,20160216,000000,25.3489,25.3489,24.7266,24.9071,90732.551916879,0
+JRVR.US,D,20160217,000000,24.9509,25.0281,24.3466,24.4772,125857.60914781,0
+JRVR.US,D,20160218,000000,23.7499,24.9374,23.2525,23.4856,181314.33930991,0
+JRVR.US,D,20160219,000000,23.5869,24.0375,23.4466,23.7711,191647.35004343,0
+JRVR.US,D,20160222,000000,23.9067,24.994,23.5284,23.6006,67305.591006196,0
+JRVR.US,D,20160223,000000,23.5003,23.8093,22.5563,23.4367,87695.723650679,0
+JRVR.US,D,20160224,000000,23.2653,23.4622,22.7661,23.2282,58722.269236584,0
+JRVR.US,D,20160225,000000,23.3373,23.3373,22.5524,22.6607,94972.419546892,0
+JRVR.US,D,20160226,000000,22.7455,22.9113,22.4832,22.6207,79415.982146786,0
+JRVR.US,D,20160229,000000,22.6607,23.2741,22.2725,22.7006,181468.18066078,0
+JRVR.US,D,20160301,000000,22.9113,23.4767,22.4042,23.4367,234847.02697709,0
+JRVR.US,D,20160302,000000,23.3296,23.6814,22.9873,23.5003,145326.74490508,0
+JRVR.US,D,20160303,000000,23.3665,23.7177,23.0264,23.6943,90517.17402566,0
+JRVR.US,D,20160304,000000,23.5792,24.4909,23.5003,24.2989,95029.853651218,0
+JRVR.US,D,20160307,000000,24.1427,24.4245,23.8132,24.4001,50260.994938661,0
+JRVR.US,D,20160308,000000,24.3934,24.6097,24.3506,24.5328,52509.129879394,0
+JRVR.US,D,20160309,000000,24.6166,24.7004,24.1213,24.3767,53205.518394339,0
+JRVR.US,D,20160310,000000,24.5113,24.5863,23.4796,24.0287,90465.89357537,0
+JRVR.US,D,20160311,000000,24.1593,24.4782,23.9859,24.3934,54500.862568674,0
+JRVR.US,D,20160314,000000,24.2451,24.5639,23.8874,24.3075,111120.63334335,0
+JRVR.US,D,20160315,000000,24.1817,25.0642,23.9613,24.323,54340.867563769,0
+JRVR.US,D,20160316,000000,24.2451,24.8233,24.2451,24.7676,135562.94716978,0
+JRVR.US,D,20160317,000000,24.6751,25.7867,24.6751,25.5926,89398.234600322,0
+JRVR.US,D,20160318,000000,25.7683,26.4088,25.2474,25.3937,111385.24046684,0
+JRVR.US,D,20160321,000000,25.2397,25.5536,25.1139,25.3479,49242.565195893,0
+JRVR.US,D,20160322,000000,25.1569,25.6363,24.7599,25.5018,62234.980081478,0
+JRVR.US,D,20160323,000000,25.4181,25.5926,25.0952,25.2474,89522.333290026,0
+JRVR.US,D,20160324,000000,25.0884,25.2056,24.8761,25.0884,70811.12258805,0
+JRVR.US,D,20160328,000000,25.1227,25.3401,24.8525,25.0884,28327.320740436,0
+JRVR.US,D,20160329,000000,24.9647,25.6541,24.8935,25.6363,41899.204714304,0
+JRVR.US,D,20160330,000000,25.7271,26.049,25.4941,25.9008,36445.016021413,0
+JRVR.US,D,20160331,000000,25.6268,25.9397,25.188,25.2132,83981.993440646,0
+JRVR.US,D,20160401,000000,25.0495,25.4629,24.838,25.385,114036.43974686,0
+JRVR.US,D,20160404,000000,25.2816,25.7117,25.1139,25.6102,58543.813269573,0
+JRVR.US,D,20160405,000000,25.5018,25.7634,25.2943,25.4318,65609.233710589,0
+JRVR.US,D,20160406,000000,25.4318,25.6891,25.3059,25.5097,38108.553828834,0
+JRVR.US,D,20160407,000000,25.4248,25.6638,25.2933,25.5711,112927.75641158,0
+JRVR.US,D,20160408,000000,25.6638,25.9397,25.3157,25.5187,61300.650277186,0
+JRVR.US,D,20160411,000000,25.578,25.8043,25.1352,25.2132,42031.508276052,0
+JRVR.US,D,20160412,000000,25.1285,25.1644,24.2284,24.2899,73347.453659416,0
+JRVR.US,D,20160413,000000,24.3397,25.2132,24.1193,24.3554,27583.754211226,0
+JRVR.US,D,20160414,000000,24.3934,24.4157,24.0119,24.2578,57598.201766218,0
+JRVR.US,D,20160415,000000,24.1427,24.4634,24.0627,24.1427,51811.715755444,0
+JRVR.US,D,20160418,000000,24.0804,24.4157,23.8064,24.173,61771.404810853,0
+JRVR.US,D,20160419,000000,24.1875,24.323,23.705,23.7282,34891.218377612,0
+JRVR.US,D,20160420,000000,23.6503,23.8687,23.2643,23.5158,103584.45836866,0
+JRVR.US,D,20160421,000000,23.4154,23.5089,23.1727,23.3813,72998.746597441,0
+JRVR.US,D,20160422,000000,23.3685,23.5976,23.1579,23.4066,120583.92763994,0
+JRVR.US,D,20160425,000000,23.2983,23.2983,23.0185,23.1111,63104.696518404,0
+JRVR.US,D,20160426,000000,23.0633,23.4866,23.0594,23.4796,36358.864864925,0
+JRVR.US,D,20160427,000000,23.3217,23.9039,23.1882,23.8533,93331.445137598,0
+JRVR.US,D,20160428,000000,23.8064,24.4001,23.6337,24.2744,62169.341105107,0
+JRVR.US,D,20160429,000000,24.1593,24.3767,23.5168,24.1973,53291.669550826,0
+JRVR.US,D,20160502,000000,24.3934,24.3934,24.0569,24.3075,64134.407960236,0
+JRVR.US,D,20160503,000000,24.0968,24.7366,23.7361,23.9859,33293.319546562,0
+JRVR.US,D,20160504,000000,23.8064,24.2451,23.6804,23.745,56247.474705567,0
+JRVR.US,D,20160505,000000,21.7977,25.8617,20.2113,25.3157,118819.88014996,0
+JRVR.US,D,20160506,000000,25.2973,25.2973,24.3619,24.7511,83313.296368859,0
+JRVR.US,D,20160509,000000,24.7676,25.2913,24.5191,25.15,50871.232297119,0
+JRVR.US,D,20160510,000000,25.2816,25.2816,24.7765,24.9481,27831.951590631,0
+JRVR.US,D,20160511,000000,24.9257,25.2913,23.2643,24.5961,117370.69462475,0
+JRVR.US,D,20160512,000000,24.9549,25.0164,24.5961,24.8233,26715.063383305,0
+JRVR.US,D,20160513,000000,24.8466,24.9813,24.7326,24.8164,30101.624320485,0
+JRVR.US,D,20160516,000000,24.7511,25.0642,24.3679,24.8233,59598.139327544,0
+JRVR.US,D,20160517,000000,24.8233,24.8233,23.7664,23.9497,46914.432752709,0
+JRVR.US,D,20160518,000000,23.8609,24.3856,23.5303,24.0422,45176.025487862,0
+JRVR.US,D,20160519,000000,23.9779,24.487,23.9302,24.1817,66006.144395837,0
+JRVR.US,D,20160520,000000,24.3075,25.1227,24.0422,24.6028,46278.555169106,0
+JRVR.US,D,20160523,000000,24.7296,25.2221,24.556,25.1644,133219.43059151,0
+JRVR.US,D,20160524,000000,25.1569,26.676,24.721,26.4867,228222.61840857,0
+JRVR.US,D,20160525,000000,26.7686,27.2931,26.1805,27.1019,179162.61161572,0
+JRVR.US,D,20160526,000000,26.9791,27.9883,26.6135,27.7396,130610.28128073,0
+JRVR.US,D,20160527,000000,27.6617,28.112,27.495,27.9179,109531.96499336,0
+JRVR.US,D,20160531,000000,28.0507,28.0507,27.495,27.6275,106908.4571565,0
+JRVR.US,D,20160601,000000,27.5738,27.84,27.2142,27.8001,143154.50503077,0
+JRVR.US,D,20160602,000000,27.7231,27.9016,27.5211,27.6831,36144.512582711,0
+JRVR.US,D,20160603,000000,27.7054,27.7054,27.0747,27.3915,35139.415757018,0
+JRVR.US,D,20160606,000000,27.4872,27.7932,27.0102,27.3467,38759.815547523,0
+JRVR.US,D,20160607,000000,26.861,27.4101,26.861,27.2364,25843.295728367,0
+JRVR.US,D,20160608,000000,27.2679,27.4217,27.0512,27.2531,27484.270137662,0
+JRVR.US,D,20160609,000000,27.2531,27.6129,26.9556,27.3866,68398.890206389,0
+JRVR.US,D,20160610,000000,27.3477,27.5447,27.059,27.2442,26093.544325785,0
+JRVR.US,D,20160613,000000,27.8597,27.8597,25.5654,26.86,36955.769306306,0
+JRVR.US,D,20160614,000000,26.6953,27.0932,26.3804,26.6476,53378.846316321,0
+JRVR.US,D,20160615,000000,26.3648,26.3648,26.3648,26.3648,69569.110082016,0
+JRVR.US,D,20160616,000000,26.1815,27.1743,26.0821,26.9314,69210.146929983,0
+JRVR.US,D,20160617,000000,27.0172,27.3925,26.475,27.2063,90363.332674789,0
+JRVR.US,D,20160620,000000,27.5522,28.4073,27.1526,27.6548,94125.266508095,0
+JRVR.US,D,20160621,000000,27.5836,27.8672,27.3816,27.5182,34693.275839491,0
+JRVR.US,D,20160622,000000,27.5114,27.5522,26.8221,26.9556,47208.782537375,0
+JRVR.US,D,20160623,000000,27.1895,27.2852,26.284,26.5384,83038.433155303,0
+JRVR.US,D,20160624,000000,25.6765,26.4282,24.9735,25.9242,95845.212810836,0
+JRVR.US,D,20160627,000000,25.9397,26.4409,25.4298,25.6169,207066.35583676,0
+JRVR.US,D,20160628,000000,25.9397,26.4604,25.6082,25.8684,69197.839621914,0
+JRVR.US,D,20160629,000000,26.0909,26.5296,25.6765,26.0997,41000.771225215,0
+JRVR.US,D,20160630,000000,26.0412,27.4285,25.9397,26.6953,68547.603512231,0
+JRVR.US,D,20160701,000000,26.5862,26.9772,26.2927,26.7734,172036.68024336,0
+JRVR.US,D,20160705,000000,26.7656,27.2774,26.284,26.5218,67118.93016714,0
+JRVR.US,D,20160706,000000,26.3648,26.9439,26.2243,26.7802,46334.963664426,0
+JRVR.US,D,20160707,000000,26.9245,27.1437,26.2927,26.3648,31512.862312478,0
+JRVR.US,D,20160708,000000,26.5296,26.986,26.326,26.9167,45382.17289803,0
+JRVR.US,D,20160711,000000,27.1265,27.2599,26.7656,27.0502,22737.751658779,0
+JRVR.US,D,20160712,000000,27.1526,27.4344,26.7129,27.0581,46279.580778113,0
+JRVR.US,D,20160713,000000,27.1097,27.3176,27.0337,27.1526,58771.498468863,0
+JRVR.US,D,20160714,000000,27.3176,27.3176,26.6173,26.8904,36462.451374511,0
+JRVR.US,D,20160715,000000,27.0172,27.0172,26.4681,26.7489,42431.495788319,0
+JRVR.US,D,20160718,000000,26.663,27.3477,26.5793,26.7411,35146.595020058,0
+JRVR.US,D,20160719,000000,26.7489,26.9703,26.5091,26.6867,63588.783969146,0
+JRVR.US,D,20160720,000000,26.8377,27.5876,26.6953,26.9703,82666.137086193,0
+JRVR.US,D,20160721,000000,26.86,27.1019,26.5706,26.9314,52333.750739401,0
+JRVR.US,D,20160722,000000,26.8826,27.221,26.8221,27.0816,72631.578573361,0
+JRVR.US,D,20160725,000000,26.9079,27.221,26.8145,27.0668,101485.03673378,0
+JRVR.US,D,20160726,000000,27.1673,27.5359,26.4983,26.6311,90618.709317235,0
+JRVR.US,D,20160727,000000,26.5706,26.7695,25.9728,26.5793,214319.46272583,0
+JRVR.US,D,20160728,000000,26.4897,26.7266,26.3804,26.6173,82479.476247137,0
+JRVR.US,D,20160729,000000,26.5061,26.8446,26.2165,26.4604,74606.901518549,0
+JRVR.US,D,20160801,000000,26.6251,26.9479,26.241,26.8446,77282.715414704,0
+JRVR.US,D,20160802,000000,26.8446,26.9742,26.4126,26.5999,65354.882677148,0
+JRVR.US,D,20160803,000000,26.6251,26.7656,26.3999,26.594,70171.142568426,0
+JRVR.US,D,20160804,000000,26.3727,27.3633,25.9885,26.8045,70193.705966554,0
+JRVR.US,D,20160805,000000,26.8377,27.6469,26.6867,27.5046,70727.022649575,0
+JRVR.US,D,20160808,000000,27.5924,27.9687,27.1186,27.6226,92790.949191537,0
+JRVR.US,D,20160809,000000,27.6997,27.9209,27.6391,27.7786,50499.961837015,0
+JRVR.US,D,20160810,000000,27.8918,27.8918,27.5114,27.6918,13113.43674827,0
+JRVR.US,D,20160811,000000,27.6783,27.9765,27.221,27.7728,44767.83310355,0
+JRVR.US,D,20160812,000000,27.7572,27.9278,27.3633,27.6304,38742.380194424,0
+JRVR.US,D,20160815,000000,27.8918,28.9194,27.7084,28.2916,219419.81631172,0
+JRVR.US,D,20160816,000000,28.465,29.0677,27.8109,28.7,295917.94083697,0
+JRVR.US,D,20160817,000000,28.6355,28.6355,28.1091,28.1501,44951.41711559,0
+JRVR.US,D,20160818,000000,28.227,28.6288,27.8996,28.5821,88090.583117916,0
+JRVR.US,D,20160819,000000,28.4962,28.708,28.1335,28.3384,50393.29850041,0
+JRVR.US,D,20160822,000000,28.1667,28.5675,28.0915,28.3167,34646.097825224,0
+JRVR.US,D,20160823,000000,28.2758,29.0677,28.2758,28.5345,29622.664914773,0
+JRVR.US,D,20160824,000000,28.3443,28.5265,27.9844,28.3071,95421.636291438,0
+JRVR.US,D,20160825,000000,28.4093,28.9671,28.1823,28.6611,25575.611777852,0
+JRVR.US,D,20160826,000000,28.8092,29.0003,28.5176,28.6355,47151.34843305,0
+JRVR.US,D,20160829,000000,28.8375,28.9341,28.2594,28.5265,37688.054136453,0
+JRVR.US,D,20160830,000000,28.4797,28.8961,28.1667,28.8092,33522.030354858,0
+JRVR.US,D,20160831,000000,28.0312,29.3367,28.0312,28.7244,59428.913841586,0
+JRVR.US,D,20160901,000000,28.4251,28.8152,27.9844,28.8015,135547.5630347,0
+JRVR.US,D,20160902,000000,29.0159,29.2022,28.5675,29.1934,34672.763659375,0
+JRVR.US,D,20160906,000000,29.1562,29.4586,28.7419,29.2022,57483.333557567,0
+JRVR.US,D,20160907,000000,29.0851,30.1158,29.0461,29.4713,101276.8381056,0
+JRVR.US,D,20160908,000000,29.3523,29.6985,29.0432,29.0977,43874.527659491,0
+JRVR.US,D,20160909,000000,29.0288,29.0288,27.7493,28.0555,116015.86512807,0
+JRVR.US,D,20160912,000000,28.1034,28.2604,27.8167,28.0799,91729.443870525,0
+JRVR.US,D,20160913,000000,28.0799,28.2124,27.7405,27.8508,90321.282705551,0
+JRVR.US,D,20160914,000000,27.9844,27.9844,27.4635,27.5418,58949.954435873,0
+JRVR.US,D,20160915,000000,27.7718,27.8508,27.3204,27.6674,52079.39970596,0
+JRVR.US,D,20160916,000000,27.7563,27.7563,27.2316,27.5494,130890.27253932,0
+JRVR.US,D,20160919,000000,27.5163,27.7212,27.2023,27.3536,20661.919031023,0
+JRVR.US,D,20160920,000000,27.4635,27.4635,26.8386,27.2316,69955.764677206,0
+JRVR.US,D,20160921,000000,27.3137,27.9199,27.3137,27.8588,22269.048343125,0
+JRVR.US,D,20160922,000000,28.0555,28.6182,27.7631,28.3704,72602.861521198,0
+JRVR.US,D,20160923,000000,28.3783,28.6718,28.1677,28.2194,169056.26047248,0
+JRVR.US,D,20160926,000000,28.2048,28.3364,27.9522,28.0955,89381.824856229,0
+JRVR.US,D,20160927,000000,28.0487,28.0487,27.2639,27.5494,108387.38534287,0
+JRVR.US,D,20160928,000000,27.5251,27.843,27.4158,27.7563,47626.205402739,0
+JRVR.US,D,20160929,000000,28.5167,28.5167,27.5095,27.6285,45586.269090186,0
+JRVR.US,D,20160930,000000,27.604,28.8619,27.604,28.6104,110173.99623098,0
+JRVR.US,D,20161003,000000,28.4504,29.443,28.0243,28.6182,76463.253819063,0
+JRVR.US,D,20161004,000000,28.7526,29.0579,28.2457,28.9641,92249.42763647,0
+JRVR.US,D,20161005,000000,28.981,29.5824,28.3783,28.467,92304.810522784,0
+JRVR.US,D,20161006,000000,28.5295,28.5295,27.8588,28.04,37661.388302302,0
+JRVR.US,D,20161007,000000,28.1248,29.8486,28.0068,29.3971,228209.2854915,0
+JRVR.US,D,20161010,000000,29.6194,29.9169,28.9555,29.0288,88425.957262816,0
+JRVR.US,D,20161011,000000,28.9154,29.1155,28.8384,28.9641,95001.136599054,0
+JRVR.US,D,20161012,000000,29.0579,29.9889,28.8307,29.834,79164.707940362,0
+JRVR.US,D,20161013,000000,29.7617,29.8808,28.7439,29.637,43359.671938575,0
+JRVR.US,D,20161014,000000,29.7384,29.9363,29.2168,29.5824,35014.29145831,0
+JRVR.US,D,20161017,000000,29.6194,30.0379,29.5463,29.9295,88761.331407714,0
+JRVR.US,D,20161018,000000,29.9929,30.7818,29.9929,30.6871,46337.014882437,0
+JRVR.US,D,20161019,000000,30.6461,30.9173,30.5595,30.8392,45924.720062102,0
+JRVR.US,D,20161020,000000,30.6959,30.6959,30.0622,30.3879,149620.96981241,0
+JRVR.US,D,20161021,000000,30.0933,30.4239,29.9889,30.1714,64102.614081055,0
+JRVR.US,D,20161024,000000,30.2133,30.6169,30.2133,30.5505,37441.907975058,0
+JRVR.US,D,20161025,000000,30.5448,30.8479,30.3156,30.6637,34192.778644657,0
+JRVR.US,D,20161026,000000,30.7195,30.8656,30.2299,30.2893,51325.577086691,0
+JRVR.US,D,20161027,000000,30.4493,31.0674,29.8905,29.9675,36021.439502014,0
+JRVR.US,D,20161028,000000,29.9062,30.2484,29.7248,29.8486,40126.952352266,0
+JRVR.US,D,20161031,000000,30.0017,30.0017,29.5697,29.7463,122015.67781205,0
+JRVR.US,D,20161101,000000,29.7706,29.7951,29.5581,29.7072,87783.926025179,0
+JRVR.US,D,20161102,000000,29.5824,29.5961,28.4504,29.0432,36224.510085163,0
+JRVR.US,D,20161103,000000,29.3835,29.3835,28.4123,29.1056,144146.2689394,0
+JRVR.US,D,20161104,000000,28.9974,29.9929,28.8463,29.091,96802.106013255,0
+JRVR.US,D,20161107,000000,29.5317,29.5317,29.1407,29.2334,166729.1536383,0
+JRVR.US,D,20161108,000000,29.0831,29.2666,29.0831,29.2168,121440.3111598,0
+JRVR.US,D,20161109,000000,29.2168,29.8017,28.4504,29.5961,180606.6690959,0
+JRVR.US,D,20161110,000000,29.6127,31.241,29.4469,31.0265,117899.90887175,0
+JRVR.US,D,20161111,000000,31.0674,32.5281,30.2044,31.7549,138495.1633174,0
+JRVR.US,D,20161114,000000,31.1688,31.2196,29.4537,30.3156,205550.50572617,0
+JRVR.US,D,20161115,000000,30.3566,31.1766,30.2688,31.1122,51730.692643986,0
+JRVR.US,D,20161116,000000,30.9406,31.162,29.5814,31.0986,92071.997278465,0
+JRVR.US,D,20161117,000000,30.9787,32.0637,30.9787,31.8716,52601.434689917,0
+JRVR.US,D,20161118,000000,32.0082,32.7591,31.9575,32.7513,49985.106116099,0
+JRVR.US,D,20161121,000000,32.6791,33.3245,32.4334,33.0186,56660.795134908,0
+JRVR.US,D,20161122,000000,30.2688,30.9173,30.1499,30.8149,2003425.6575557,0
+JRVR.US,D,20161123,000000,30.7125,31.0517,30.4579,30.8324,584117.14829625,0
+JRVR.US,D,20161125,000000,31.0089,31.0089,30.8227,30.8996,194761.09898506,0
+JRVR.US,D,20161128,000000,30.8227,30.9943,30.6959,30.9485,570602.6984267,0
+JRVR.US,D,20161129,000000,30.9485,31.0752,30.5595,30.9943,931608.86359933,0
+JRVR.US,D,20161130,000000,31.0175,31.0674,30.6336,30.8061,485898.67624597,0
+JRVR.US,D,20161201,000000,30.8061,31.2196,30.6871,30.8324,243898.02645336,0
+JRVR.US,D,20161202,000000,30.7125,31.0175,30.6871,30.8227,213761.53142668,0
+JRVR.US,D,20161205,000000,30.9787,30.9787,30.5058,30.8227,222653.56150703,0
+JRVR.US,D,20161206,000000,31.0089,31.279,30.8539,30.9406,307592.44815011,0
+JRVR.US,D,20161207,000000,30.9718,31.2146,30.9718,31.1044,218317.28663047,0
+JRVR.US,D,20161208,000000,31.0986,31.8982,30.8061,31.5938,207038.6643936,0
+JRVR.US,D,20161209,000000,31.7791,31.8766,31.2556,31.6261,215056.87560102,0
+JRVR.US,D,20161212,000000,31.7868,32.3555,31.67,31.7608,189087.42996494,0
+JRVR.US,D,20161213,000000,31.8308,32.2032,31.6182,31.7294,234319.86394811,0
+JRVR.US,D,20161214,000000,31.8132,31.9839,31.2361,31.4896,289748.90266705,0
+JRVR.US,D,20161215,000000,31.436,32.3252,31.0976,31.8056,259283.18714949,0
+JRVR.US,D,20161216,000000,31.7988,31.7988,31.3277,31.6681,317662.90297813,0
+JRVR.US,D,20161219,000000,31.6681,32.842,31.6047,32.761,396926.06938306,0
+JRVR.US,D,20161220,000000,32.999,34.0129,32.4384,34.0129,277849.78698165,0
+JRVR.US,D,20161221,000000,34.1758,34.3415,33.7741,33.8959,148030.25024439,0
+JRVR.US,D,20161222,000000,34.0276,34.2615,33.5342,33.8959,147960.508832,0
+JRVR.US,D,20161223,000000,33.8883,34.2178,33.6074,33.8959,134206.0664551,0
+JRVR.US,D,20161227,000000,34.0803,34.5239,33.7176,33.7975,59553.012531289,0
+JRVR.US,D,20161228,000000,33.7088,34.0803,33.3948,33.9905,115563.57155652,0
+JRVR.US,D,20161229,000000,34.0703,34.1856,33.7916,34.1631,113380.04998315,0
+JRVR.US,D,20161230,000000,34.3025,34.3025,33.6249,34.2451,147887.69059259,0
+JRVR.US,D,20170103,000000,34.3025,34.5745,34.0276,34.5599,193971.38005059,0
+JRVR.US,D,20170104,000000,34.5745,34.79,34.129,34.6388,207808.89675697,0
+JRVR.US,D,20170105,000000,34.3503,34.7072,33.7253,34.1456,85588.097143743,0
+JRVR.US,D,20170106,000000,34.203,34.3678,33.9467,34.1631,80392.361920317,0
+JRVR.US,D,20170109,000000,34.3025,34.3591,33.6005,33.7009,125139.68284375,0
+JRVR.US,D,20170110,000000,33.7009,33.8959,33.3305,33.7565,203907.48009887,0
+JRVR.US,D,20170111,000000,33.8883,34.5599,33.5926,34.2761,134308.62735568,0
+JRVR.US,D,20170112,000000,34.3678,34.4498,33.5256,33.6249,98476.92551974,0
+JRVR.US,D,20170113,000000,33.8394,34.5911,33.8394,34.3503,94478.076006093,0
+JRVR.US,D,20170117,000000,34.3591,34.4839,33.5382,33.8238,87116.254562398,0
+JRVR.US,D,20170118,000000,33.7916,34.1133,33.4904,34.0979,125666.84587273,0
+JRVR.US,D,20170119,000000,34.2128,34.3025,33.7916,33.9389,91517.142806323,0
+JRVR.US,D,20170120,000000,34.1758,34.1943,33.7818,33.9729,70814.199415068,0
+JRVR.US,D,20170123,000000,33.9301,34.0453,33.5432,33.6512,79417.007755792,0
+JRVR.US,D,20170124,000000,33.7341,33.8062,33.5226,33.6932,72445.94334331,0
+JRVR.US,D,20170125,000000,33.9827,34.2517,33.7009,33.7741,41587.419576538,0
+JRVR.US,D,20170126,000000,34.0129,34.1456,33.3471,33.4776,114230.27984896,0
+JRVR.US,D,20170127,000000,33.6074,33.6074,33.1081,33.3382,61265.77957099,0
+JRVR.US,D,20170130,000000,33.2564,33.3023,32.6196,33.114,106385.39656352,0
+JRVR.US,D,20170131,000000,33.15,33.466,32.6372,32.6781,182450.71408833,0
+JRVR.US,D,20170201,000000,32.685,33.3636,32.5044,32.6196,71506.485493989,0
+JRVR.US,D,20170202,000000,32.7192,33.1705,32.4061,32.8576,68276.842734697,0
+JRVR.US,D,20170203,000000,33.1403,33.6123,32.8936,33.4523,54983.92441041,0
+JRVR.US,D,20170206,000000,33.4269,33.6971,33.1403,33.2047,44507.328416075,0
+JRVR.US,D,20170207,000000,33.3792,33.7741,33.3792,33.7009,103909.5764235,0
+JRVR.US,D,20170208,000000,33.6746,33.6746,32.7699,33.2047,96922.102266935,0
+JRVR.US,D,20170209,000000,33.2738,33.7088,33.0293,33.4182,41774.080415594,0
+JRVR.US,D,20170210,000000,33.6161,33.6746,33.2865,33.5858,44708.347781213,0
+JRVR.US,D,20170213,000000,33.7009,34.1369,33.6423,34.0803,74309.474906865,0
+JRVR.US,D,20170214,000000,34.2451,35.0025,33.9202,34.754,109577.09178961,0
+JRVR.US,D,20170215,000000,34.6721,35.0104,34.3338,34.6876,193936.50934438,0
+JRVR.US,D,20170216,000000,35.4404,36.8814,35.1576,36.4271,277428.26168027,0
+JRVR.US,D,20170217,000000,36.6425,36.6425,35.7514,36.1727,125929.40177822,0
+JRVR.US,D,20170221,000000,36.4123,36.4123,35.537,36.0723,129093.40556114,0
+JRVR.US,D,20170222,000000,36.0507,36.24,35.7134,36.0976,86518.324512011,0
+JRVR.US,D,20170223,000000,36.1581,38.0749,35.8577,36.3209,68208.126931308,0
+JRVR.US,D,20170224,000000,36.196,36.5365,35.8208,36.0507,36193.741814989,0
+JRVR.US,D,20170227,000000,36.1873,36.3609,35.5642,35.6267,59815.568436775,0
+JRVR.US,D,20170228,000000,35.611,35.6862,35.141,35.4581,82825.106482094,0
+JRVR.US,D,20170301,000000,35.8333,36.196,35.1733,36.0003,97496.443310188,0
+JRVR.US,D,20170302,000000,35.9806,36.0507,35.4705,35.5642,87301.889792449,0
+JRVR.US,D,20170303,000000,35.5271,35.7514,34.7394,35.0759,127611.40054775,0
+JRVR.US,D,20170306,000000,35.07,35.2891,34.7949,35.1176,65824.61160181,0
+JRVR.US,D,20170307,000000,35.0759,35.0759,34.748,34.8864,74537.160106154,0
+JRVR.US,D,20170308,000000,35.1343,35.226,34.6145,34.6145,82110.257005045,0
+JRVR.US,D,20170309,000000,34.8222,35.0951,34.3005,34.4488,58475.097466183,0
+JRVR.US,D,20170310,000000,34.5658,34.792,34.1679,34.3903,67114.827731116,0
+JRVR.US,D,20170313,000000,34.4995,34.5949,34.2421,34.3005,159125.28846924,0
+JRVR.US,D,20170314,000000,34.0168,34.5493,33.8921,34.3903,160073.97679961,0
+JRVR.US,D,20170315,000000,34.4079,34.7637,34.0667,34.1914,111011.91878873,0
+JRVR.US,D,20170316,000000,34.3658,34.5043,34.1417,34.2168,79878.531808406,0
+JRVR.US,D,20170317,000000,34.0491,34.554,33.7478,34.2245,138417.21703296,0
+JRVR.US,D,20170320,000000,34.0578,34.4059,33.5858,33.6433,84047.632417018,0
+JRVR.US,D,20170321,000000,33.7683,34.2333,33.1042,33.1199,139199.75670438,0
+JRVR.US,D,20170322,000000,32.9471,33.3109,32.5494,32.8801,117249.67276207,0
+JRVR.US,D,20170323,000000,32.8547,33.3938,32.8547,32.9219,302307.48494317,0
+JRVR.US,D,20170324,000000,33.1295,33.6942,33.1042,33.5537,108104.31725727,0
+JRVR.US,D,20170327,000000,33.2299,34.2001,33.1199,34.0323,97430.804333816,0
+JRVR.US,D,20170328,000000,34.0578,34.5911,33.6084,34.3572,76700.169499404,0
+JRVR.US,D,20170329,000000,34.325,34.5414,34.0091,34.3903,74935.096400407,0
+JRVR.US,D,20170330,000000,34.4488,35.0299,34.282,35.0134,63731.343620953,0
+JRVR.US,D,20170331,000000,35.0202,35.8773,34.6886,35.5788,197686.13586963,0
+JRVR.US,D,20170403,000000,35.5946,35.6178,34.8874,34.9656,117617.86639515,0
+JRVR.US,D,20170404,000000,35.0055,35.1576,34.5043,34.8496,57014.630241911,0
+JRVR.US,D,20170405,000000,35.0951,36.6143,34.3405,34.3903,91581.756173689,0
+JRVR.US,D,20170406,000000,34.4155,34.554,34.0753,34.2497,86000.391964078,0
+JRVR.US,D,20170407,000000,34.2245,34.4995,34.1172,34.4332,133943.51054961,0
+JRVR.US,D,20170410,000000,34.4488,34.752,34.325,34.4995,64532.34425449,0
+JRVR.US,D,20170411,000000,34.4488,34.6234,34.2586,34.4245,73501.295010288,0
+JRVR.US,D,20170412,000000,34.3826,34.4245,33.6942,34.1172,163345.66952813,0
+JRVR.US,D,20170413,000000,34.0091,35.1772,33.502,33.5441,79767.766035778,0
+JRVR.US,D,20170417,000000,33.5097,34.0168,33.4688,33.9242,63604.168104232,0
+JRVR.US,D,20170418,000000,33.9603,34.2333,33.4269,33.6015,145770.83360461,0
+JRVR.US,D,20170419,000000,33.8423,34.0423,32.8126,33.4358,180070.27558586,0
+JRVR.US,D,20170420,000000,33.4455,34.4829,33.3712,34.4575,90676.14342156,0
+JRVR.US,D,20170421,000000,34.2245,35.0562,34.1914,34.9656,93080.170931175,0
+JRVR.US,D,20170424,000000,35.4715,36.083,35.145,35.8412,128398.04265521,0
+JRVR.US,D,20170425,000000,36.1092,36.5246,35.2951,35.3936,117481.46039737,0
+JRVR.US,D,20170426,000000,35.4276,36.0343,35.304,35.7767,159969.36468101,0
+JRVR.US,D,20170427,000000,35.8587,36.2595,35.6948,36.2088,101369.14291612,0
+JRVR.US,D,20170501,000000,36.2088,36.2088,35.9037,36.083,55116.227972161,0
+JRVR.US,D,20170502,000000,36.1756,36.3921,35.8041,36.1902,72603.887130205,0
+JRVR.US,D,20170503,000000,36.0263,36.5159,35.5946,36.0263,69414.243122139,0
+JRVR.US,D,20170504,000000,34.2245,35.7953,33.4933,35.572,127754.98580857,0
+JRVR.US,D,20170505,000000,35.6004,35.6004,34.7404,34.8874,73131.05015919,0
+JRVR.US,D,20170508,000000,34.9216,35.0055,34.0929,34.3005,65728.204355263,0
+JRVR.US,D,20170509,000000,34.325,34.6809,33.9867,34.5493,130963.09077872,0
+JRVR.US,D,20170510,000000,34.5043,34.7414,34.134,34.2421,69252.196899222,0
+JRVR.US,D,20170511,000000,34.1818,34.4245,34.0022,34.2586,68625.549796673,0
+JRVR.US,D,20170512,000000,34.2245,34.292,33.7594,33.9163,56066.967520545,0
+JRVR.US,D,20170515,000000,34.0091,34.0491,33.7351,33.819,76192.49304153,0
+JRVR.US,D,20170516,000000,33.819,34.1095,33.3938,33.7594,103195.75255545,0
+JRVR.US,D,20170517,000000,33.4027,33.6171,32.8801,33.3538,84328.64928461,0
+JRVR.US,D,20170518,000000,33.2545,34.0228,33.1725,33.3206,138246.96593798,0
+JRVR.US,D,20170519,000000,33.4027,33.5926,33.0632,33.1697,73996.664160093,0
+JRVR.US,D,20170522,000000,33.2027,33.9691,33.113,33.8522,98287.187853666,0
+JRVR.US,D,20170523,000000,33.9945,34.2001,33.4027,34.1914,84344.033419697,0
+JRVR.US,D,20170524,000000,34.1914,34.749,34.134,34.6234,78196.533038879,0
+JRVR.US,D,20170525,000000,34.6886,35.4276,34.6643,35.3634,144860.09280743,0
+JRVR.US,D,20170526,000000,35.2307,35.9037,34.9245,35.3634,121002.37611431,0
+JRVR.US,D,20170530,000000,35.3215,35.3215,34.6388,34.8974,74470.495520776,0
+JRVR.US,D,20170531,000000,32.4997,33.155,32.4587,32.9063,2188442.4453766,0
+JRVR.US,D,20170601,000000,32.955,33.1638,32.797,32.8801,633680.72911095,0
+JRVR.US,D,20170602,000000,32.9063,33.0632,32.3817,32.9151,313677.38638156,0
+JRVR.US,D,20170605,000000,32.9796,33.1638,32.6801,32.838,249821.94407091,0
+JRVR.US,D,20170606,000000,32.7728,33.0116,32.5922,32.7804,378397.41708411,0
+JRVR.US,D,20170607,000000,32.7288,33.0466,32.6733,32.8468,278996.41785015,0
+JRVR.US,D,20170608,000000,32.7211,33.3752,32.3203,32.6449,329928.16107861,0
+JRVR.US,D,20170609,000000,32.6449,33.3051,32.6449,32.7551,448925.47158657,0
+JRVR.US,D,20170612,000000,32.7376,33.2496,32.6791,33.2407,158060.7063212,0
+JRVR.US,D,20170613,000000,33.2407,33.4143,32.993,33.3148,150195.31085566,0
+JRVR.US,D,20170614,000000,33.3235,33.3325,33.031,33.2806,113155.44161088,0
+JRVR.US,D,20170615,000000,32.9559,33.3899,32.3028,32.838,135872.68108954,0
+JRVR.US,D,20170616,000000,32.6635,33.7253,32.5779,33.5985,435308.46081644,0
+JRVR.US,D,20170619,000000,33.7176,33.8257,33.2584,33.4143,240407.87900659,0
+JRVR.US,D,20170620,000000,33.4075,33.7788,33.158,33.3412,125531.46548397,0
+JRVR.US,D,20170621,000000,33.3899,33.4904,32.6957,32.764,140687.91537181,0
+JRVR.US,D,20170622,000000,32.7883,33.0876,32.5044,32.687,122114.13627661,0
+JRVR.US,D,20170623,000000,32.6957,33.2584,32.4891,33.2496,731074.61152056,0
+JRVR.US,D,20170626,000000,33.2964,33.4826,32.8976,33.0712,144824.19649223,0
+JRVR.US,D,20170627,000000,33.0642,33.5497,32.0618,33.4904,182673.2712426,0
+JRVR.US,D,20170628,000000,33.5839,34.0178,33.3235,33.3752,181674.32807094,0
+JRVR.US,D,20170629,000000,33.5497,33.5762,33.1792,33.3987,213040.5282956,0
+JRVR.US,D,20170630,000000,33.5839,33.5839,32.8126,33.2318,157743.79313841,0
+JRVR.US,D,20170703,000000,33.2757,33.3899,32.8711,33.1705,123137.6940644,0
+JRVR.US,D,20170705,000000,33.1792,33.3501,32.842,33.0808,179648.75028447,0
+JRVR.US,D,20170706,000000,33.0046,33.2496,32.7376,33.0964,225669.87759312,0
+JRVR.US,D,20170707,000000,33.114,33.5762,33.0136,33.5312,188208.48304695,0
+JRVR.US,D,20170710,000000,33.3987,33.7751,33.2367,33.4982,231917.88765651,0
+JRVR.US,D,20170711,000000,33.4826,33.5312,33.1959,33.4982,148307.16467597,0
+JRVR.US,D,20170712,000000,33.3665,33.5402,32.8625,32.9161,306821.19017774,0
+JRVR.US,D,20170713,000000,32.9161,33.1792,32.797,33.0224,191617.60738226,0
+JRVR.US,D,20170714,000000,32.9161,32.9559,32.5865,32.6305,123588.96202696,0
+JRVR.US,D,20170717,000000,32.6129,32.8126,32.1155,32.6449,111108.32603528,0
+JRVR.US,D,20170718,000000,32.7133,33.1959,32.5006,32.764,114300.02126136,0
+JRVR.US,D,20170719,000000,32.7718,33.0224,32.7718,32.9471,123629.98638719,0
+JRVR.US,D,20170720,000000,32.8126,33.2875,32.8126,33.158,139788.45627372,0
+JRVR.US,D,20170721,000000,33.3577,33.3577,32.9559,33.267,173341.25489875,0
+JRVR.US,D,20170724,000000,33.267,33.4075,32.996,33.267,116297.90760467,0
+JRVR.US,D,20170725,000000,33.3577,33.9603,32.2559,33.9419,228016.4709984,0
+JRVR.US,D,20170726,000000,33.9603,33.9945,33.2875,33.3235,108409.94874099,0
+JRVR.US,D,20170727,000000,33.3501,33.3501,32.9161,32.9707,94806.270887951,0
+JRVR.US,D,20170728,000000,32.9629,33.4143,32.9444,33.3752,75121.757239465,0
+JRVR.US,D,20170731,000000,33.3665,33.6414,33.1705,33.5908,139112.57993889,0
+JRVR.US,D,20170801,000000,33.8345,33.8345,33.3372,33.7498,146614.90981637,0
+JRVR.US,D,20170802,000000,33.467,34.2108,32.7689,33.3832,230201.01818079,0
+JRVR.US,D,20170803,000000,33.3987,33.6229,33.2806,33.4581,110371.93876911,0
+JRVR.US,D,20170804,000000,33.188,33.6229,33.188,33.5157,65139.504785928,0
+JRVR.US,D,20170807,000000,33.3987,33.6142,33.1792,33.3832,105663.36782345,0
+JRVR.US,D,20170808,000000,33.3899,33.6327,33.2057,33.3325,122683.34927484,0
+JRVR.US,D,20170809,000000,33.1658,33.818,33.0565,33.6592,176441.67092332,0
+JRVR.US,D,20170810,000000,33.4308,33.7751,33.2757,33.5762,233220.41109388,0
+JRVR.US,D,20170811,000000,33.5985,33.9691,33.31,33.6229,126694.50609655,0
+JRVR.US,D,20170814,000000,33.6676,33.9691,33.3752,33.5497,176429.36361524,0
+JRVR.US,D,20170815,000000,33.5908,33.8753,33.4027,33.6932,205582.29960535,0
+JRVR.US,D,20170816,000000,33.6502,34.285,33.5246,33.9506,119476.26991368,0
+JRVR.US,D,20170817,000000,33.818,33.934,33.5908,33.7926,204710.53195042,0
+JRVR.US,D,20170818,000000,33.6229,33.8413,33.5402,33.6746,173404.84265711,0
+JRVR.US,D,20170821,000000,33.5762,33.6453,33.3732,33.422,65696.410476083,0
+JRVR.US,D,20170822,000000,33.467,33.6064,33.267,33.2964,61842.171832253,0
+JRVR.US,D,20170823,000000,33.2318,33.3899,32.9707,32.9707,83102.020913662,0
+JRVR.US,D,20170824,000000,32.9629,33.149,32.7883,32.805,124159.2006342,0
+JRVR.US,D,20170825,000000,32.8711,33.1705,32.7376,33.15,121592.10129266,0
+JRVR.US,D,20170828,000000,33.1315,33.1792,32.6714,32.7376,103008.06610741,0
+JRVR.US,D,20170829,000000,32.5202,32.8224,32.4081,32.6957,91899.69496549,0
+JRVR.US,D,20170830,000000,32.687,33.0876,32.687,33.0642,120756.22995293,0
+JRVR.US,D,20170831,000000,32.9707,33.3665,32.9629,33.3577,177653.94076816,0
+JRVR.US,D,20170901,000000,33.2806,33.6064,33.2757,33.5596,140875.60181987,0
+JRVR.US,D,20170905,000000,33.5059,33.5059,31.1824,31.4165,405338.11444871,0
+JRVR.US,D,20170906,000000,31.3151,32.838,31.2086,32.5044,408188.28187584,0
+JRVR.US,D,20170907,000000,32.3777,32.3777,31.3345,31.6437,301816.21822939,0
+JRVR.US,D,20170908,000000,31.6437,33.2447,31.5686,33.0915,349364.47734769,0
+JRVR.US,D,20170911,000000,33.271,34.2645,33.271,33.893,210093.95362189,0
+JRVR.US,D,20170912,000000,33.9087,34.131,33.5137,34.088,208306.31712478,0
+JRVR.US,D,20170913,000000,34.0443,34.6427,33.7663,34.5161,228664.65589008,0
+JRVR.US,D,20170914,000000,34.5005,34.5531,33.5898,33.9622,133860.43622014,0
+JRVR.US,D,20170915,000000,34.0267,34.1075,33.0584,34.0267,645447.5412346,0
+JRVR.US,D,20170918,000000,33.9701,34.3142,33.4553,33.4963,99284.079807312,0
+JRVR.US,D,20170919,000000,33.504,33.7995,33.4192,33.4641,137356.73732094,0
+JRVR.US,D,20170920,000000,33.4796,33.9739,33.2935,33.7663,242069.365596,0
+JRVR.US,D,20170921,000000,33.7498,34.1476,33.7341,33.9525,269137.2384773,0
+JRVR.US,D,20170922,000000,33.819,34.3405,33.819,34.2986,74104.353105702,0
+JRVR.US,D,20170925,000000,34.1699,34.8036,34.0363,34.6858,92842.229641827,0
+JRVR.US,D,20170926,000000,34.6263,34.6506,34.2714,34.2986,116514.31110491,0
+JRVR.US,D,20170927,000000,34.3989,35.2747,33.9009,35.1733,201704.47195439,0
+JRVR.US,D,20170928,000000,35.14,35.4113,34.6604,35.4024,90460.76553034,0
+JRVR.US,D,20170929,000000,35.3108,35.5642,34.1095,34.9733,177382.15438163,0
+JRVR.US,D,20171002,000000,35.0904,35.4376,34.7774,35.2747,160347.81440415,0
+JRVR.US,D,20171003,000000,35.267,35.267,34.7198,35.0991,155712.06169789,0
+JRVR.US,D,20171004,000000,35.14,35.267,34.753,34.8203,138043.89535484,0
+JRVR.US,D,20171005,000000,34.9382,34.9733,34.6604,34.7618,106575.13422961,0
+JRVR.US,D,20171006,000000,34.753,35.0904,34.3405,34.6351,133292.24883092,0
+JRVR.US,D,20171009,000000,34.1387,34.9471,34.1387,34.5854,81228.23326005,0
+JRVR.US,D,20171010,000000,34.5434,34.9216,34.5434,34.7364,99898.419601791,0
+JRVR.US,D,20171011,000000,34.7452,35.2581,34.5698,35.1323,114196.43475177,0
+JRVR.US,D,20171012,000000,35.1246,35.2862,35.0825,35.1822,58927.391037745,0
+JRVR.US,D,20171013,000000,35.301,35.537,35.2424,35.4376,91929.437626658,0
+JRVR.US,D,20171016,000000,35.4276,35.7876,34.913,35.3693,57106.935052434,0
+JRVR.US,D,20171017,000000,35.6384,35.9221,35.5116,35.7134,98037.964865255,0
+JRVR.US,D,20171018,000000,35.7066,36.0526,35.5459,35.9667,96140.588204509,0
+JRVR.US,D,20171019,000000,35.9416,36.2214,35.8753,36.2214,110718.59461307,0
+JRVR.US,D,20171020,000000,36.4729,37.3826,36.4212,36.5159,115823.05063499,0
+JRVR.US,D,20171023,000000,36.4896,36.5773,35.9825,36.1024,57237.187396173,0
+JRVR.US,D,20171024,000000,36.1629,36.3315,35.8313,35.9337,69855.254994637,0
+JRVR.US,D,20171025,000000,35.9017,36.2808,35.3498,36.0937,96444.168470228,0
+JRVR.US,D,20171026,000000,36.2867,36.4067,35.9494,36.2457,153216.75498677,0
+JRVR.US,D,20171027,000000,36.0762,36.1288,35.8568,36.0013,77507.323786976,0
+JRVR.US,D,20171030,000000,35.8313,35.9416,35.3693,35.5116,71181.367439149,0
+JRVR.US,D,20171031,000000,35.5202,35.9337,35.2034,35.6813,131561.02082912,0
+JRVR.US,D,20171101,000000,35.9085,36.6591,35.3399,35.4113,71918.780314324,0
+JRVR.US,D,20171102,000000,35.4024,35.6852,34.3989,34.7287,183212.74157965,0
+JRVR.US,D,20171103,000000,34.6604,35.0387,34.4304,34.7287,87682.390733604,0
+JRVR.US,D,20171106,000000,34.7364,35.5917,34.4245,34.992,93880.145955707,0
+JRVR.US,D,20171107,000000,34.9831,34.9831,34.2801,34.7618,88343.908542351,0
+JRVR.US,D,20171108,000000,34.7198,35.2502,34.5949,35.1664,151346.04416018,0
+JRVR.US,D,20171109,000000,32.5271,33.0526,32.5034,32.8234,2456891.500211,0
+JRVR.US,D,20171110,000000,32.7278,33.192,32.6791,32.8811,539439.56878521,0
+JRVR.US,D,20171113,000000,32.8731,32.9658,32.2988,32.4529,323525.28405534,0
+JRVR.US,D,20171114,000000,32.3749,32.6295,32.0875,32.2423,242736.01144978,0
+JRVR.US,D,20171115,000000,31.9683,32.2062,31.4331,31.8278,520486.31435785,0
+JRVR.US,D,20171116,000000,31.8348,32.2141,31.397,32.1683,633019.2113022,0
+JRVR.US,D,20171117,000000,32.0416,32.41,32.0416,32.2988,351743.89024116,0
+JRVR.US,D,20171120,000000,32.3594,32.8642,32.2102,32.7804,223446.35726853,0
+JRVR.US,D,20171121,000000,32.8731,33.2367,32.7328,33.0066,433437.74998985,0
+JRVR.US,D,20171122,000000,32.9491,33.3013,32.7561,32.917,387466.87752249,0
+JRVR.US,D,20171124,000000,33.0662,33.2367,32.5094,32.6196,233530.14501364,0
+JRVR.US,D,20171127,000000,32.6119,33.2447,32.6119,32.8234,215354.3022127,0
+JRVR.US,D,20171128,000000,32.6295,33.2007,32.6295,33.0751,397255.28987392,0
+JRVR.US,D,20171129,000000,33.1608,34.9382,33.1266,34.2049,427911.76866655,0
+JRVR.US,D,20171130,000000,34.3989,34.3989,33.2007,34.131,285740.82267234,0
+JRVR.US,D,20171201,000000,34.1876,34.3572,33.3538,34.2148,182043.54731303,0
+JRVR.US,D,20171204,000000,34.5063,34.8476,34.0267,34.0363,242825.23943328,0
+JRVR.US,D,20171205,000000,34.1778,34.3318,33.4475,33.8522,213256.93179583,0
+JRVR.US,D,20171206,000000,33.8843,34.0694,33.7663,33.7838,166003.02246218,0
+JRVR.US,D,20171207,000000,33.6582,33.8257,33.2535,33.3712,178399.5585154,0
+JRVR.US,D,20171208,000000,33.5382,33.6317,33.144,33.2289,104152.6457579,0
+JRVR.US,D,20171211,000000,33.2796,33.6317,33.0243,33.5985,199535.30890711,0
+JRVR.US,D,20171212,000000,33.6133,33.9965,33.4289,33.8999,210392.40584259,0
+JRVR.US,D,20171213,000000,33.9183,34.2217,33.6443,34.1572,449382.89320316,0
+JRVR.US,D,20171214,000000,34.1973,34.3522,33.7848,34.1037,520813.48363072,0
+JRVR.US,D,20171215,000000,34.1211,34.912,33.5791,34.8164,559644.06619964,0
+JRVR.US,D,20171218,000000,34.8262,35.4189,33.8793,34.13,276911.35474134,0
+JRVR.US,D,20171219,000000,34.1886,34.3951,33.8277,34.1211,211900.05108113,0
+JRVR.US,D,20171220,000000,34.283,34.3348,33.7429,33.9039,176378.08316495,0
+JRVR.US,D,20171221,000000,33.9039,34.1037,33.5342,33.7507,170841.84575159,0
+JRVR.US,D,20171222,000000,33.8551,33.8551,33.5441,33.7507,141533.0171926,0
+JRVR.US,D,20171226,000000,33.7507,34.0333,33.6562,33.6736,102601.9249411,0
+JRVR.US,D,20171227,000000,33.62,34.2586,33.5868,34.2333,198897.38010549,0
+JRVR.US,D,20171228,000000,34.293,34.5424,34.1699,34.283,141915.56935177,0
+JRVR.US,D,20171229,000000,34.362,34.5043,34.1699,34.4128,131536.40621298,0
+JRVR.US,D,20180102,000000,34.4304,34.4732,33.738,33.9925,244655.95150865,0
+JRVR.US,D,20180103,000000,33.9311,34.362,33.8277,34.3084,178999.53978379,0
+JRVR.US,D,20180104,000000,33.6658,33.7673,32.5202,32.6918,595631.66060445,0
+JRVR.US,D,20180105,000000,32.6918,33.0369,32.4704,32.5797,355353.0083326,0
+JRVR.US,D,20180108,000000,32.4704,32.563,31.4388,31.4876,312756.38949435,0
+JRVR.US,D,20180109,000000,31.5315,31.6632,30.6208,30.6451,329490.22603312,0
+JRVR.US,D,20180110,000000,30.7055,30.9386,30.5495,30.809,261703.6244032,0
+JRVR.US,D,20180111,000000,30.8939,31.0421,30.6978,30.9386,387100.73510741,0
+JRVR.US,D,20180112,000000,30.9386,31.2478,30.7485,31.0762,208457.08164864,0
+JRVR.US,D,20180116,000000,31.127,31.2206,30.541,30.5935,240180.19380729,0
+JRVR.US,D,20180117,000000,30.6365,30.8529,30.4559,30.5495,362140.48873304,0
+JRVR.US,D,20180118,000000,30.542,30.7652,30.4287,30.576,308756.5143717,0
+JRVR.US,D,20180119,000000,30.576,30.7652,30.5078,30.6208,333565.99622221,0
+JRVR.US,D,20180122,000000,30.7415,32.0229,30.733,31.9283,427109.74242401,0
+JRVR.US,D,20180123,000000,31.8942,32.5291,31.5832,31.7998,355261.72913108,0
+JRVR.US,D,20180124,000000,31.8658,31.8658,31.5307,31.6349,165932.25544078,0
+JRVR.US,D,20180125,000000,31.71,32.5972,31.6543,32.2373,97424.650679781,0
+JRVR.US,D,20180126,000000,32.2638,32.2638,31.5997,32.1925,227303.67273937,0
+JRVR.US,D,20180129,000000,32.0884,32.6685,32.0044,32.5797,131226.67229323,0
+JRVR.US,D,20180130,000000,32.4881,33.0369,32.3954,32.6499,166023.53464229,0
+JRVR.US,D,20180131,000000,32.6918,32.7796,32.3058,32.683,191822.72918342,0
+JRVR.US,D,20180201,000000,32.6685,32.7347,32.0805,32.5563,138796.6923651,0
+JRVR.US,D,20180202,000000,32.4344,33.0702,32.4169,32.5388,122364.38487403,0
+JRVR.US,D,20180205,000000,32.3495,32.6334,31.6543,31.6543,147389.24461577,0
+JRVR.US,D,20180206,000000,31.4682,31.9603,30.8939,31.8076,273918.62766239,0
+JRVR.US,D,20180207,000000,33.8793,34.8603,33.8277,34.4898,1947189.4645492,0
+JRVR.US,D,20180208,000000,34.2743,34.6437,33.9925,33.9925,914670.93086841,0
+JRVR.US,D,20180209,000000,33.9847,34.2743,32.8224,32.8556,4891461.6460197,0
+JRVR.US,D,20180212,000000,32.7873,33.2623,32.3827,32.8642,777906.99555281,0
+JRVR.US,D,20180213,000000,32.725,33.2845,32.563,33.0799,327876.94306699,0
+JRVR.US,D,20180214,000000,32.918,33.5868,32.918,33.4143,305339.18516434,0
+JRVR.US,D,20180215,000000,33.4308,33.5956,33.0915,33.4406,253964.37884536,0
+JRVR.US,D,20180216,000000,33.3305,34.4655,33.3206,34.283,374648.81616789,0
+JRVR.US,D,20180220,000000,34.2158,34.2158,33.2535,33.6394,339371.96880409,0
+JRVR.US,D,20180221,000000,33.6114,34.362,33.6114,34.1572,275325.76321836,0
+JRVR.US,D,20180222,000000,33.9311,34.2743,33.0283,33.15,482571.60063114,0
+JRVR.US,D,20180223,000000,32.1244,32.1244,28.7283,29.6312,1974408.1019545,0
+JRVR.US,D,20180226,000000,29.5104,29.5716,28.8394,29.1779,923806.03028312,0
+JRVR.US,D,20180227,000000,29.0968,29.3162,28.6327,28.7616,515141.86582859,0
+JRVR.US,D,20180228,000000,28.7616,29.2168,28.1169,28.1344,636777.04269951,0
+JRVR.US,D,20180301,000000,28.2289,28.3481,27.6694,27.8499,481646.50130789,0
+JRVR.US,D,20180302,000000,27.9618,28.462,27.8986,28.0644,246501.0221101,0
+JRVR.US,D,20180305,000000,28.0729,28.9681,28.0729,28.8208,328826.65700637,0
+JRVR.US,D,20180306,000000,28.778,29.0374,28.4183,28.6405,299408.08828375,0
+JRVR.US,D,20180307,000000,28.5098,29.5532,28.5098,29.5434,358737.51805177,0
+JRVR.US,D,20180308,000000,29.5337,30.026,29.5337,30.0183,465954.68351902,0
+JRVR.US,D,20180309,000000,30.2182,30.34,29.637,30.1568,346212.78087283,0
+JRVR.US,D,20180312,000000,30.1382,30.772,30.0349,30.5291,232639.91639659,0
+JRVR.US,D,20180313,000000,30.572,31.0508,29.9568,30.1899,257648.36639423,0
+JRVR.US,D,20180314,000000,30.2942,30.4239,29.7754,29.7922,194192.91159585,0
+JRVR.US,D,20180315,000000,30.5993,32.369,30.5809,31.4516,455253.47915241,0
+JRVR.US,D,20180316,000000,31.5715,31.6691,31.1542,31.473,577201.46677008,0
+JRVR.US,D,20180319,000000,31.3385,31.6408,30.8509,30.8745,240279.67788087,0
+JRVR.US,D,20180320,000000,30.8831,31.2713,30.572,30.5898,222222.80572459,0
+JRVR.US,D,20180321,000000,30.5809,30.7818,30.2688,30.496,139551.54059338,0
+JRVR.US,D,20180322,000000,30.3566,30.7818,30.026,30.0865,145714.42510928,0
+JRVR.US,D,20180323,000000,30.2083,30.5125,29.6185,29.6272,121426.97824272,0
+JRVR.US,D,20180326,000000,29.9315,30.4239,29.6438,30.1568,142051.97534954,0
+JRVR.US,D,20180327,000000,30.1899,30.496,29.8524,30.3039,219150.08114319,0
+JRVR.US,D,20180328,000000,30.3119,31.0772,30.1041,30.8656,194835.96844249,0
+JRVR.US,D,20180329,000000,30.9642,31.2663,30.147,30.772,301432.64046121,0
+JRVR.US,D,20180402,000000,30.7455,31.2321,30.3479,30.6336,155373.61072599,0
+JRVR.US,D,20180403,000000,30.6336,31.0061,30.5458,30.8745,161765.20605018,0
+JRVR.US,D,20180404,000000,30.6861,31.1093,30.609,30.9376,165959.94688394,0
+JRVR.US,D,20180405,000000,31.0137,31.0772,30.6949,30.9115,190969.42249058,0
+JRVR.US,D,20180406,000000,30.808,31.1844,30.3829,30.9376,308751.38632667,0
+JRVR.US,D,20180409,000000,30.9806,31.3892,30.4091,31.3023,382041.40588176,0
+JRVR.US,D,20180410,000000,31.4652,31.6923,30.8745,31.5882,324960.11105447,0
+JRVR.US,D,20180411,000000,31.5715,31.7351,31.1981,31.5715,987103.54129463,0
+JRVR.US,D,20180412,000000,31.6691,31.7988,31.2176,31.2321,89021.83609519,0
+JRVR.US,D,20180413,000000,31.3385,31.3385,30.7125,30.9376,191201.2101259,0
+JRVR.US,D,20180416,000000,31.0861,31.3442,30.9213,31.2761,135928.06397585,0
+JRVR.US,D,20180417,000000,31.4516,31.6309,31.1805,31.2663,117573.7652079,0
+JRVR.US,D,20180418,000000,31.4048,31.6134,31.2497,31.5363,123717.16315269,0
+JRVR.US,D,20180419,000000,31.51,31.9509,31.51,31.9186,194863.65988565,0
+JRVR.US,D,20180420,000000,31.9362,32.1693,30.8509,31.9186,135536.28133564,0
+JRVR.US,D,20180423,000000,31.8639,32.1624,31.7598,31.8639,116091.7601945,0
+JRVR.US,D,20180424,000000,31.9673,32.0502,31.6691,31.8066,139894.09400132,0
+JRVR.US,D,20180425,000000,31.7988,32.2725,31.6504,32.1624,313123.55751843,0
+JRVR.US,D,20180426,000000,32.2111,32.2111,31.7627,31.9859,226989.8363836,0
+JRVR.US,D,20180427,000000,32.0815,32.1574,31.7351,32.0727,162763.12361284,0
+JRVR.US,D,20180430,000000,32.1693,32.2568,31.4418,31.51,138644.90223223,0
+JRVR.US,D,20180501,000000,31.4925,31.5882,30.9376,31.3023,288022.80271026,0
+JRVR.US,D,20180502,000000,31.3385,31.361,30.7584,30.8656,167616.30542832,0
+JRVR.US,D,20180503,000000,31.6691,33.3675,31.2321,32.9668,566578.20868791,0
+JRVR.US,D,20180504,000000,32.9424,33.0712,32.2249,32.7152,177059.08754481,0
+JRVR.US,D,20180507,000000,32.7241,32.8721,32.3768,32.6556,140738.17021309,0
+JRVR.US,D,20180508,000000,32.6556,32.7241,31.9723,32.5153,199377.36512021,0
+JRVR.US,D,20180509,000000,32.3525,33.191,32.3525,33.151,157112.01799083,0
+JRVR.US,D,20180510,000000,33.2289,33.4698,33.114,33.2107,206873.54134366,0
+JRVR.US,D,20180511,000000,31.9273,32.4207,31.6758,31.8152,976685.40501362,0
+JRVR.US,D,20180514,000000,31.9186,31.9186,31.4048,31.4146,276333.93687106,0
+JRVR.US,D,20180515,000000,31.4418,31.946,31.4146,31.8553,225225.7888936,0
+JRVR.US,D,20180516,000000,31.9021,32.2725,31.708,31.7988,306272.48935963,0
+JRVR.US,D,20180517,000000,31.6923,32.1342,31.6923,31.9107,192726.29071753,0
+JRVR.US,D,20180518,000000,32.0579,32.1624,31.8553,32.0416,148228.19278252,0
+JRVR.US,D,20180521,000000,32.2111,32.6645,31.2566,32.6556,343259.0269361,0
+JRVR.US,D,20180522,000000,32.6459,33.3412,31.2506,33.1668,317552.13720551,0
+JRVR.US,D,20180523,000000,33.183,33.4698,33.0369,33.2203,218653.68638438,0
+JRVR.US,D,20180524,000000,33.151,33.3325,32.8995,33.2289,202187.53379612,0
+JRVR.US,D,20180525,000000,33.1238,33.6706,32.603,32.6196,1028006.8796643,0
+JRVR.US,D,20180529,000000,32.5523,32.6986,31.9509,32.2648,196428.73922851,0
+JRVR.US,D,20180530,000000,32.3954,33.0096,32.2725,32.7951,149099.96043746,0
+JRVR.US,D,20180531,000000,32.7689,33.1745,32.4374,32.9092,200720.91291781,0
+JRVR.US,D,20180601,000000,33.8354,33.8354,33.0808,33.4173,217964.47713247,0
+JRVR.US,D,20180604,000000,33.4796,33.5762,33.2545,33.3918,185245.49862917,0
+JRVR.US,D,20180605,000000,33.4631,33.6161,33.1745,33.6074,95248.308369455,0
+JRVR.US,D,20180606,000000,33.6161,34.6244,33.2107,33.9115,537194.51067149,0
+JRVR.US,D,20180607,000000,33.8863,34.5911,33.7059,34.5024,259976.49883742,0
+JRVR.US,D,20180608,000000,34.5024,34.9676,34.2148,34.9139,325167.28407363,0
+JRVR.US,D,20180611,000000,34.8535,35.027,34.5473,34.9763,140746.37508515,0
+JRVR.US,D,20180612,000000,34.9763,35.1489,34.6681,35.072,197105.64117234,0
+JRVR.US,D,20180613,000000,35.0182,35.1752,34.2497,35.0182,195683.12148129,0
+JRVR.US,D,20180614,000000,35.0445,35.2804,34.8272,35.0348,214344.07734199,0
+JRVR.US,D,20180615,000000,34.9676,35.6207,34.8272,35.4296,604183.18849489,0
+JRVR.US,D,20180618,000000,35.2991,35.4735,34.8397,35.184,171905.40229061,0
+JRVR.US,D,20180619,000000,35.027,35.6666,35.027,35.4902,348283.48545556,0
+JRVR.US,D,20180620,000000,35.5174,35.5867,34.8446,34.9676,220861.82257389,0
+JRVR.US,D,20180621,000000,34.995,35.0348,34.3639,34.4069,185757.27752307,0
+JRVR.US,D,20180622,000000,34.5093,34.9576,34.1456,34.6779,699779.17831732,0
+JRVR.US,D,20180625,000000,34.5658,34.8174,34.2655,34.6594,139682.81854613,0
+JRVR.US,D,20180626,000000,34.7131,34.7131,34.1963,34.6087,163133.36846394,0
+JRVR.US,D,20180627,000000,34.5745,34.6594,34.3806,34.4147,184762.43678743,0
+JRVR.US,D,20180628,000000,34.3455,34.6964,34.3455,34.5191,108706.34974368,0
+JRVR.US,D,20180629,000000,34.5658,34.7218,34.2938,34.3455,107194.6020691,0
+JRVR.US,D,20180702,000000,34.2049,34.5658,34.0842,34.5658,92204.300840215,0
+JRVR.US,D,20180703,000000,34.5834,34.9226,34.5834,34.7823,43626.330280085,0
+JRVR.US,D,20180705,000000,34.8797,34.9576,34.5658,34.8612,95954.952974457,0
+JRVR.US,D,20180706,000000,34.871,35.1157,34.8272,34.9861,78347.297562733,0
+JRVR.US,D,20180709,000000,34.9763,35.3178,34.9763,35.1323,70652.153192151,0
+JRVR.US,D,20180710,000000,35.1323,35.2611,34.8357,34.9676,79036.506814637,0
+JRVR.US,D,20180711,000000,34.7823,35.3178,34.7823,35.0971,115325.63026717,0
+JRVR.US,D,20180712,000000,35.1576,35.1576,34.3455,34.442,90735.628743896,0
+JRVR.US,D,20180713,000000,34.4235,34.7394,34.2333,34.4147,64645.161245128,0
+JRVR.US,D,20180716,000000,34.3979,34.6049,34.1456,34.5473,64548.753998584,0
+JRVR.US,D,20180717,000000,34.5375,34.9061,34.4605,34.5287,67920.956409682,0
+JRVR.US,D,20180718,000000,34.5024,34.8446,34.3455,34.7131,57517.178654758,0
+JRVR.US,D,20180719,000000,34.6964,34.8272,34.5191,34.7131,79712.383149465,0
+JRVR.US,D,20180720,000000,34.7218,35.334,34.6829,35.1674,112704.17364832,0
+JRVR.US,D,20180723,000000,35.0805,35.2814,34.7218,35.1576,61240.139345844,0
+JRVR.US,D,20180724,000000,35.0805,35.7983,35.0805,35.5788,199102.50190665,0
+JRVR.US,D,20180725,000000,35.5078,35.9279,35.3936,35.8383,127938.5698206,0
+JRVR.US,D,20180726,000000,35.8469,36.5745,35.8469,36.2264,174710.4429215,0
+JRVR.US,D,20180727,000000,36.1892,36.2604,35.4657,35.4657,63356.996333833,0
+JRVR.US,D,20180730,000000,35.4571,35.9357,35.4571,35.8256,73487.962093211,0
+JRVR.US,D,20180731,000000,35.9357,36.2429,35.7446,36.1815,70626.512967005,0
+JRVR.US,D,20180801,000000,36.1727,36.4612,35.7846,36.1648,65032.841449324,0
+JRVR.US,D,20180802,000000,36.1122,36.6455,35.9455,36.0937,126391.95143984,0
+JRVR.US,D,20180803,000000,36.1367,36.1367,35.6207,35.7446,80322.620507921,0
+JRVR.US,D,20180806,000000,35.8168,36.0372,34.8864,35.0348,118059.90387665,0
+JRVR.US,D,20180807,000000,35.2034,35.6393,34.8661,35.1937,164432.81507429,0
+JRVR.US,D,20180808,000000,35.2631,35.4296,34.8864,35.2034,101162.99550595,0
+JRVR.US,D,20180809,000000,35.2454,35.3178,34.8357,34.8864,128395.9914372,0
+JRVR.US,D,20180810,000000,34.7646,35.3518,34.7646,34.9392,230125.12311435,0
+JRVR.US,D,20180813,000000,34.9481,35.6481,34.8797,35.2376,173459.19993441,0
+JRVR.US,D,20180814,000000,35.2376,35.9455,35.1674,35.7895,96169.305256671,0
+JRVR.US,D,20180815,000000,35.7348,35.8763,35.0445,35.072,122896.67594805,0
+JRVR.US,D,20180816,000000,35.2376,35.7612,35.2376,35.6666,95772.394571423,0
+JRVR.US,D,20180817,000000,35.5251,35.9357,35.5251,35.6919,57461.795768445,0
+JRVR.US,D,20180820,000000,35.6843,35.9884,35.4296,35.4395,80101.088962666,0
+JRVR.US,D,20180821,000000,35.4492,36.0585,35.3936,35.963,132573.29691785,0
+JRVR.US,D,20180822,000000,35.9534,36.0067,35.6578,35.8469,60178.634024831,0
+JRVR.US,D,20180823,000000,35.8568,36.0762,35.6997,35.7183,86301.921011786,0
+JRVR.US,D,20180824,000000,35.7096,36.122,35.4571,36.0254,180691.79464338,0
+JRVR.US,D,20180827,000000,36.0507,36.2956,35.7612,35.8383,61648.331730155,0
+JRVR.US,D,20180828,000000,35.8664,36.0167,35.4735,35.4802,80667.225133872,0
+JRVR.US,D,20180829,000000,35.4395,35.6843,34.9576,35.4999,80896.961551173,0
+JRVR.US,D,20180830,000000,35.4999,35.9534,35.2123,35.7895,45560.628865041,0
+JRVR.US,D,20180831,000000,35.7096,35.8568,35.4208,35.7983,75065.348744146,0
+JRVR.US,D,20180904,000000,35.771,36.122,35.5516,35.9181,52817.838190142,0
+JRVR.US,D,20180905,000000,35.8383,36.5939,35.6501,36.3033,68327.097575982,0
+JRVR.US,D,20180906,000000,36.2264,36.6193,36.1561,36.5139,86653.704900778,0
+JRVR.US,D,20180907,000000,36.4789,36.7703,36.4232,36.6114,81795.395040262,0
+JRVR.US,D,20180910,000000,36.6883,36.6883,35.9485,35.9943,61472.952590163,0
+JRVR.US,D,20180911,000000,36.003,36.3013,35.8987,36.2936,94422.693119778,0
+JRVR.US,D,20180912,000000,36.1873,36.2936,35.9065,36.0303,62597.020060529,0
+JRVR.US,D,20180913,000000,36.0303,36.6377,35.8568,36.3111,49773.830660903,0
+JRVR.US,D,20180914,000000,36.3013,37.2608,36.3013,37.2441,140364.84853498,0
+JRVR.US,D,20180917,000000,37.2004,37.3067,36.7938,36.9809,136493.17453806,0
+JRVR.US,D,20180918,000000,37.0941,37.8077,35.9943,37.5163,339611.96131146,0
+JRVR.US,D,20180919,000000,37.449,37.6615,36.8016,36.8475,123450.50481118,0
+JRVR.US,D,20180920,000000,36.9907,37.2792,36.241,37.0687,91584.833000707,0
+JRVR.US,D,20180921,000000,37.0425,38.2738,37.0425,37.7638,273705.30098918,0
+JRVR.US,D,20180924,000000,37.7385,37.7473,37.3662,37.5348,124958.15004972,0
+JRVR.US,D,20180925,000000,37.5972,37.7638,37.3496,37.4743,69582.442999092,0
+JRVR.US,D,20180926,000000,37.5542,37.5542,37.0511,37.1399,110060.15363135,0
+JRVR.US,D,20180927,000000,37.1487,37.605,36.8114,37.1487,52500.925007348,0
+JRVR.US,D,20180928,000000,37.1234,37.7016,37.016,37.525,104658.27099774,0
+JRVR.US,D,20181001,000000,37.6499,37.6499,36.4331,36.5404,75193.549869872,0
+JRVR.US,D,20181002,000000,36.5325,36.7509,36.4419,36.6808,85639.377594033,0
+JRVR.US,D,20181003,000000,36.7419,37.2004,36.3539,37.1565,111838.55964741,0
+JRVR.US,D,20181004,000000,37.1487,37.4121,36.9185,37.1037,108136.11113645,0
+JRVR.US,D,20181005,000000,37.0765,37.3534,36.779,37.2004,91465.862356032,0
+JRVR.US,D,20181008,000000,37.2004,37.4743,36.9809,37.0765,98714.866809088,0
+JRVR.US,D,20181009,000000,36.9995,37.4743,36.9615,37.3748,152307.03979861,0
+JRVR.US,D,20181010,000000,37.3662,37.7823,36.9711,37.016,142016.07903434,0
+JRVR.US,D,20181011,000000,36.9517,36.9517,34.9733,35.0339,141885.8266906,0
+JRVR.US,D,20181012,000000,35.2201,35.9582,33.7223,33.9603,183902.97644056,0
+JRVR.US,D,20181015,000000,33.8452,34.3658,33.7223,33.9506,77836.54427784,0
+JRVR.US,D,20181016,000000,33.9069,35.1527,33.2299,34.2771,115980.99442188,0
+JRVR.US,D,20181017,000000,34.1886,35.0339,34.1466,34.8145,92673.004155869,0
+JRVR.US,D,20181018,000000,34.6731,34.9275,34.2947,34.6457,93175.552568716,0
+JRVR.US,D,20181019,000000,34.6039,34.8574,33.9069,34.0842,92398.140942312,0
+JRVR.US,D,20181022,000000,34.0842,34.6643,33.6971,33.8892,66124.089431505,0
+JRVR.US,D,20181023,000000,33.6706,34.0042,33.2027,33.7653,65443.085051648,0
+JRVR.US,D,20181024,000000,33.7156,33.9789,33.0808,33.0964,60469.906982482,0
+JRVR.US,D,20181025,000000,33.265,33.8813,32.5689,33.7848,135657.30319831,0
+JRVR.US,D,20181026,000000,33.5831,33.8969,32.8682,33.2476,115296.913215,0
+JRVR.US,D,20181029,000000,33.5274,33.7565,33.0712,33.3792,113882.59839598,0
+JRVR.US,D,20181030,000000,33.4308,34.4138,33.2027,34.3658,74323.833432945,0
+JRVR.US,D,20181031,000000,34.5229,34.7871,33.7946,33.8969,92449.421392603,0
+JRVR.US,D,20181101,000000,34.0929,34.3658,33.0876,33.114,148263.06348871,0
+JRVR.US,D,20181102,000000,33.2895,33.8638,32.8859,33.7059,164611.27104131,0
+JRVR.US,D,20181105,000000,33.6971,34.286,33.6796,33.7312,110343.22171694,0
+JRVR.US,D,20181106,000000,33.6621,34.7092,33.4756,34.7092,71604.943958548,0
+JRVR.US,D,20181107,000000,34.7609,36.3364,33.8354,34.8671,104048.03363929,0
+JRVR.US,D,20181108,000000,35.5193,35.5193,31.9273,33.3792,396686.0768757,0
+JRVR.US,D,20181109,000000,33.3275,34.1369,32.8956,32.9824,173360.74146987,0
+JRVR.US,D,20181112,000000,30.9144,31.8445,30.7291,31.362,241179.13697896,0
+JRVR.US,D,20181113,000000,31.3715,32.333,31.1035,31.7858,204670.53319919,0
+JRVR.US,D,20181114,000000,31.946,32.4188,31.6738,31.8543,122578.73715624,0
+JRVR.US,D,20181115,000000,31.7858,32.5689,31.6172,32.5241,70797.789670975,0
+JRVR.US,D,20181116,000000,32.1721,32.9209,32.0835,32.8586,176141.1674846,0
+JRVR.US,D,20181119,000000,32.798,33.308,32.763,33.0536,68764.007012456,0
+JRVR.US,D,20181120,000000,32.8586,33.2476,32.1906,32.1985,141179.18208559,0
+JRVR.US,D,20181121,000000,32.2072,32.763,31.9603,32.1284,66896.373012879,0
+JRVR.US,D,20181123,000000,31.9362,32.5894,31.7322,32.3135,38226.498864502,0
+JRVR.US,D,20181126,000000,32.5153,32.8771,32.3847,32.6391,68185.563533181,0
+JRVR.US,D,20181127,000000,32.4911,32.9649,32.2249,32.4109,105620.29224519,0
+JRVR.US,D,20181128,000000,32.4188,33.2476,32.3048,33.0263,154573.63570145,0
+JRVR.US,D,20181129,000000,32.9308,33.2895,32.7182,33.0876,87604.444449162,0
+JRVR.US,D,20181130,000000,33.0876,33.6423,32.8566,33.5097,179269.27495231,0
+JRVR.US,D,20181203,000000,33.6796,33.7848,32.8351,33.7478,135199.88158173,0
+JRVR.US,D,20181204,000000,33.7223,33.7223,32.7093,32.7893,139334.11148414,0
+JRVR.US,D,20181206,000000,32.4558,33.502,32.4558,33.467,133903.51179839,0
+JRVR.US,D,20181207,000000,33.5372,33.5898,33.193,33.4308,102219.37278193,0
+JRVR.US,D,20181210,000000,33.4045,33.6288,32.8859,33.3792,170986.45662142,0
+JRVR.US,D,20181211,000000,33.6796,33.6796,33.0536,33.2299,129500.57233645,0
+JRVR.US,D,20181212,000000,33.3617,33.5372,32.9471,33,106847.94622516,0
+JRVR.US,D,20181213,000000,33.0974,33.7029,32.0687,32.4871,131226.67229323,0
+JRVR.US,D,20181214,000000,32.3886,32.8234,32.2276,32.4061,106749.48776059,0
+JRVR.US,D,20181217,000000,32.3271,32.805,31.3571,32.3535,479099.91414647,0
+JRVR.US,D,20181218,000000,32.4324,33.0359,32.3203,32.841,211973.89492955,0
+JRVR.US,D,20181219,000000,32.9043,33.3742,32.3174,32.6099,238240.76717732,0
+JRVR.US,D,20181220,000000,32.5211,32.9131,31.8835,32.8672,384656.70884657,0
+JRVR.US,D,20181221,000000,32.8672,32.9649,31.7217,31.7217,844060.82764548,0
+JRVR.US,D,20181224,000000,31.7217,32.5749,30.8519,30.8519,102713.71632274,0
+JRVR.US,D,20181226,000000,30.6843,31.7217,30.2474,31.6057,166505.57087503,0
+JRVR.US,D,20181227,000000,31.163,31.7656,30.8276,31.7568,118309.12686507,0
+JRVR.US,D,20181228,000000,31.82,32.3886,31.5802,31.9362,157582.77252449,0
+JRVR.US,D,20181231,000000,31.978,32.4773,31.671,32.4324,178323.66344896,0
+JRVR.US,D,20190102,000000,32.1304,32.4324,31.6533,31.863,153059.83680887,0
+JRVR.US,D,20190103,000000,31.8123,32.1925,31.2867,31.8123,102549.61888181,0
+JRVR.US,D,20190104,000000,32.0522,32.6549,31.3229,32.1037,151953.20469161,0
+JRVR.US,D,20190107,000000,32.016,32.1204,31.3754,31.4212,168538.32792455,0
+JRVR.US,D,20190108,000000,31.5188,31.5188,30.9854,31.4301,203930.04349699,0
+JRVR.US,D,20190109,000000,31.4212,32.2373,31.1182,31.7304,270615.14105467,0
+JRVR.US,D,20190110,000000,31.5451,32.4226,30.9495,32.219,324386.79562022,0
+JRVR.US,D,20190111,000000,32.0347,32.2373,31.6788,31.8924,236656.20126335,0
+JRVR.US,D,20190114,000000,31.8278,32.4139,31.5892,32.0522,122961.28931541,0
+JRVR.US,D,20190115,000000,32.8672,33.4796,32.2354,33.4631,405068.37928017,0
+JRVR.US,D,20190116,000000,33.5946,34.9714,33.3481,34.4741,316784.98166916,0
+JRVR.US,D,20190117,000000,34.4839,35.3615,34.4039,35.0417,327997.96492967,0
+JRVR.US,D,20190118,000000,35.0514,35.9037,34.4741,34.5171,209430.38459515,0
+JRVR.US,D,20190122,000000,34.3405,35.6734,34.0286,34.1895,123898.69594672,0
+JRVR.US,D,20190123,000000,34.2517,34.5171,33.932,34.3493,90244.362030115,0
+JRVR.US,D,20190124,000000,33.6492,34.4118,33.6492,34.0842,42692.000475793,0
+JRVR.US,D,20190125,000000,34.3493,34.3942,33.9409,33.9691,48345.157315811,0
+JRVR.US,D,20190128,000000,33.8532,34.0383,33.3822,33.7204,96040.078521938,0
+JRVR.US,D,20190129,000000,33.7204,33.7623,33.3822,33.5858,66303.571007522,0
+JRVR.US,D,20190130,000000,33.6034,33.9125,33.3645,33.5946,115859.97255919,0
+JRVR.US,D,20190131,000000,33.5946,34.2695,33.4533,34.2353,120658.79709738,0
+JRVR.US,D,20190201,000000,33.9496,34.4195,33.9409,34.1709,82304.097107143,0
+JRVR.US,D,20190204,000000,34.0647,34.7569,33.9496,34.322,69957.815895218,0
+JRVR.US,D,20190205,000000,34.3132,34.5268,34.0647,34.3581,58301.769544203,0
+JRVR.US,D,20190206,000000,34.3668,34.5005,33.9593,34.4741,43562.742521724,0
+JRVR.US,D,20190207,000000,34.2695,34.8642,34.2695,34.8377,46990.327819139,0
+JRVR.US,D,20190208,000000,34.6867,35.2201,34.6867,35.1479,73541.293761513,0
+JRVR.US,D,20190211,000000,35.1567,35.5379,34.913,35.5281,54133.694544596,0
+JRVR.US,D,20190212,000000,35.5917,35.9289,35.2766,35.3966,93090.427021233,0
+JRVR.US,D,20190213,000000,35.4064,35.566,35.1041,35.3088,120896.73838671,0
+JRVR.US,D,20190214,000000,35.1927,35.5281,35.1743,35.2289,115296.913215,0
+JRVR.US,D,20190215,000000,35.3887,36.1072,35.0514,36.045,111584.20861397,0
+JRVR.US,D,20190219,000000,35.8303,36.5597,35.77,36.4252,104584.42714933,0
+JRVR.US,D,20190220,000000,36.3734,37.6771,36.3734,37.3417,206236.63815105,0
+JRVR.US,D,20190221,000000,37.3662,37.6254,36.3823,36.633,161246.24789325,0
+JRVR.US,D,20190222,000000,35.5126,36.471,35.5028,36.2136,240113.52922192,0
+JRVR.US,D,20190225,000000,36.0536,36.4612,35.8168,36.3199,145484.68869198,0
+JRVR.US,D,20190226,000000,36.3013,36.702,36.0127,36.4173,165665.59709927,0
+JRVR.US,D,20190227,000000,36.3453,36.6922,36.1522,36.666,115516.39354225,0
+JRVR.US,D,20190228,000000,36.7733,37.1009,36.4428,36.471,172559.74083633,0
+JRVR.US,D,20190301,000000,36.7207,36.7207,35.6978,36.2496,239038.69098383,0
+JRVR.US,D,20190304,000000,36.1785,36.7898,36.1687,36.4896,157567.3883894,0
+JRVR.US,D,20190305,000000,36.5345,36.8805,36.1581,36.6493,139709.48438027,0
+JRVR.US,D,20190306,000000,36.5498,36.6573,35.9639,36.0003,108573.02057293,0
+JRVR.US,D,20190307,000000,35.9639,36.0363,35.4151,35.4151,140161.77795184,0
+JRVR.US,D,20190308,000000,35.334,35.8002,35.334,35.6666,95927.261531301,0
+JRVR.US,D,20190311,000000,35.7631,35.9864,35.612,35.8713,70330.111964327,0
+JRVR.US,D,20190312,000000,35.8812,35.9963,35.46,35.8188,107958.68077843,0
+JRVR.US,D,20190313,000000,35.8987,36.2907,35.6197,35.6384,137962.87224337,0
+JRVR.US,D,20190314,000000,35.6384,35.7544,35.5135,35.6384,73735.133863611,0
+JRVR.US,D,20190315,000000,35.6666,36.0147,35.5936,35.7729,194736.48436892,0
+JRVR.US,D,20190318,000000,35.7544,35.9777,35.5798,35.8333,89970.524425563,0
+JRVR.US,D,20190319,000000,35.8908,35.9777,35.3252,35.3966,86747.035320306,0
+JRVR.US,D,20190320,000000,35.4326,35.9065,35.2531,35.3966,162967.21980499,0
+JRVR.US,D,20190321,000000,35.3252,36.0411,35.2709,35.8713,97373.370229491,0
+JRVR.US,D,20190322,000000,35.6384,35.8987,35.3252,35.5389,157957.11981162,0
+JRVR.US,D,20190325,000000,35.496,35.6909,35.3252,35.5038,137713.64925497,0
+JRVR.US,D,20190326,000000,35.5038,35.7729,35.3252,35.7271,66491.257455584,0
+JRVR.US,D,20190327,000000,35.6833,36.1308,35.6197,36.0497,181075.37241155,0
+JRVR.US,D,20190328,000000,36.0313,36.1747,35.7544,36.0411,73063.359964807,0
+JRVR.US,D,20190329,000000,36.2107,36.2107,35.334,35.8422,137099.30946049,0
+JRVR.US,D,20190401,000000,36.0664,36.1747,35.4685,35.8333,129520.05890756,0
+JRVR.US,D,20190402,000000,35.5479,35.8098,35.2843,35.5479,79386.239485617,0
+JRVR.US,D,20190403,000000,34.1456,34.7003,33.2787,33.6064,325252.40962112,0
+JRVR.US,D,20190404,000000,33.4289,33.8403,33.4017,33.5557,270216.17915141,0
+JRVR.US,D,20190405,000000,33.5557,33.8403,33.3315,33.7779,127003.21440731,0
+JRVR.US,D,20190408,000000,33.8141,33.8141,33.389,33.6532,125553.00327309,0
+JRVR.US,D,20190409,000000,33.5821,33.8667,33.5362,33.5821,106933.07177263,0
+JRVR.US,D,20190410,000000,33.7429,34.2068,33.6631,34.2068,177941.1112898,0
+JRVR.US,D,20190411,000000,34.2353,34.869,34.1846,34.8426,99774.320912088,0
+JRVR.US,D,20190412,000000,35.0124,35.0124,34.2255,34.2606,103541.38279042,0
+JRVR.US,D,20190415,000000,34.3678,34.593,34.1103,34.2441,69160.917697704,0
+JRVR.US,D,20190416,000000,34.4049,35.1907,34.4049,35.1295,85068.113377798,0
+JRVR.US,D,20190417,000000,35.2631,35.4862,34.9392,35.3252,100351.73878236,0
+JRVR.US,D,20190418,000000,35.2709,35.8266,35.2709,35.4227,72853.110118617,0
+JRVR.US,D,20190422,000000,35.3615,35.4775,35.1645,35.4227,59902.745202269,0
+JRVR.US,D,20190423,000000,35.5135,36.2204,35.2631,35.8098,79164.707940362,0
+JRVR.US,D,20190424,000000,35.8188,36.666,35.7193,36.4419,87643.417591383,0
+JRVR.US,D,20190425,000000,36.4612,37.0697,35.9777,37.0435,140738.17021309,0
+JRVR.US,D,20190426,000000,37.1759,37.5436,36.7751,37.4626,172459.23115376,0
+JRVR.US,D,20190429,000000,37.5612,37.8194,37.1984,37.2208,100326.09855721,0
+JRVR.US,D,20190430,000000,37.3476,37.7757,36.9888,37.7581,192602.19202784,0
+JRVR.US,D,20190501,000000,37.9814,38.4104,37.7658,37.9101,328363.08173574,0
+JRVR.US,D,20190502,000000,39.0264,39.5736,37.5972,38.9027,319167.47138965,0
+JRVR.US,D,20190503,000000,39.0811,40.6558,39.0363,40.5115,353673.06078109,0
+JRVR.US,D,20190506,000000,40.3693,41.4066,40.1634,41.1122,258108.86483785,0
+JRVR.US,D,20190507,000000,41.0935,41.3492,40.4403,40.5038,166049.17486745,0
+JRVR.US,D,20190508,000000,40.5202,40.8791,40.2532,40.5115,138864.38255948,0
+JRVR.US,D,20190509,000000,40.4403,40.9922,40.4403,40.6286,183372.73658457,0
+JRVR.US,D,20190510,000000,40.567,40.9416,40.1353,40.2532,294072.87023553,0
+JRVR.US,D,20190513,000000,39.986,40.4013,39.5483,39.8776,167297.34102751,0
+JRVR.US,D,20190514,000000,39.8328,40.4305,39.8328,40.2872,179145.17626262,0
+JRVR.US,D,20190515,000000,40.1108,40.5291,40.1108,40.4053,161097.5345874,0
+JRVR.US,D,20190516,000000,40.5038,41.1823,40.4589,40.7991,228627.73396587,0
+JRVR.US,D,20190517,000000,40.7008,41.1561,40.3604,40.4053,553497.59142783,0
+JRVR.US,D,20190520,000000,40.2532,40.9776,39.7422,40.1634,148602.54006963,0
+JRVR.US,D,20190521,000000,40.3973,40.808,40.0299,40.3059,167624.51030037,0
+JRVR.US,D,20190522,000000,40.2969,40.6469,39.9782,40.4219,204493.10284118,0
+JRVR.US,D,20190523,000000,40.2969,40.4053,39.8251,40.2072,127735.49923746,0
+JRVR.US,D,20190524,000000,40.413,40.4219,40.0561,40.1713,105183.38280873,0
+JRVR.US,D,20190528,000000,40.227,40.5739,39.9683,40.1196,115158.45599921,0
+JRVR.US,D,20190529,000000,40.0201,40.1545,39.7793,40.1196,121298.777117,0
+JRVR.US,D,20190530,000000,40.1634,40.4453,39.5824,39.7793,118355.27927033,0
+JRVR.US,D,20190531,000000,39.5016,39.8954,38.9826,39.8876,184698.84902909,0
+JRVR.US,D,20190603,000000,39.8682,40.2172,39.474,40.1984,137734.16143509,0
+JRVR.US,D,20190604,000000,40.495,40.495,39.8057,40.3604,158574.53643312,0
+JRVR.US,D,20190605,000000,40.3973,41.0294,40.334,41.0294,95718.037294115,0
+JRVR.US,D,20190606,000000,41.1823,41.5773,41.0488,41.5773,141962.74736602,0
+JRVR.US,D,20190607,000000,41.6757,42.1087,41.2975,41.7566,168211.1586517,0
+JRVR.US,D,20190610,000000,41.6846,42.0988,41.3822,41.9,220731.57023015,0
+JRVR.US,D,20190611,000000,41.9633,42.0492,41.4056,41.4777,320378.71562552,0
+JRVR.US,D,20190612,000000,41.5305,41.9818,41.427,41.9263,197243.07277911,0
+JRVR.US,D,20190613,000000,42.0716,42.3962,41.738,41.783,246889.7279233,0
+JRVR.US,D,20190614,000000,41.8367,42.135,41.7226,41.783,210485.73626212,0
+JRVR.US,D,20190617,000000,41.7917,42.0228,41.6046,41.7469,122330.53977684,0
+JRVR.US,D,20190618,000000,41.9088,42.1788,41.7654,41.8639,129499.54672745,0
+JRVR.US,D,20190619,000000,41.9546,42.558,41.7226,42.4507,99872.779376647,0
+JRVR.US,D,20190620,000000,42.7289,42.8145,41.8201,42.3065,213018.99050647,0
+JRVR.US,D,20190621,000000,42.1788,42.7384,41.7566,41.9361,248854.79477844,0
+JRVR.US,D,20190624,000000,41.9263,42.1535,41.2799,41.4777,162704.66389951,0
+JRVR.US,D,20190625,000000,41.5305,41.8201,41.27,41.6942,181486.64162289,0
+JRVR.US,D,20190626,000000,41.7138,42.251,40.9278,41.1004,208780.14848546,0
+JRVR.US,D,20190627,000000,41.27,41.8737,41.0448,41.6582,170098.27922239,0
+JRVR.US,D,20190628,000000,41.7742,42.6644,41.6582,42.2158,780481.27415738,0
+JRVR.US,D,20190701,000000,42.3493,42.567,41.9,42.0804,126877.06449959,0
+JRVR.US,D,20190702,000000,42.1888,42.406,41.9088,42.3065,163467.71699983,0
+JRVR.US,D,20190703,000000,42.4411,42.9812,42.4411,42.5942,57593.073721188,0
+JRVR.US,D,20190705,000000,42.5221,43.1782,42.3065,43.1782,58795.087475995,0
+JRVR.US,D,20190708,000000,43.1441,43.4134,42.999,43.1246,131473.84406363,0
+JRVR.US,D,20190709,000000,43.1695,43.2787,42.9433,43.2055,103560.86936154,0
+JRVR.US,D,20190710,000000,43.269,43.9076,42.9717,43.3771,152821.89551953,0
+JRVR.US,D,20190711,000000,43.4134,43.6015,42.9569,43.2055,128905.71911308,0
+JRVR.US,D,20190712,000000,43.2495,43.4306,42.7832,43.0779,98990.755631651,0
+JRVR.US,D,20190715,000000,43.1871,43.224,42.6741,42.9619,80755.427508371,0
+JRVR.US,D,20190716,000000,42.9004,43.0437,42.7201,42.8273,95220.616926299,0
+JRVR.US,D,20190717,000000,42.7736,42.8633,42.1174,42.368,134540.414991,0
+JRVR.US,D,20190718,000000,42.3319,42.6381,41.9633,42.3962,186615.71226093,0
+JRVR.US,D,20190719,000000,42.3065,42.7822,42.251,42.5123,154461.84431982,0
+JRVR.US,D,20190722,000000,42.5123,42.558,42.1174,42.1974,98425.64506945,0
+JRVR.US,D,20190723,000000,42.1974,42.3163,41.6398,42.2247,124013.56415537,0
+JRVR.US,D,20190724,000000,42.251,42.6829,41.9088,42.567,192704.75292841,0
+JRVR.US,D,20190725,000000,42.6829,42.9179,42.5318,42.7289,157534.56890123,0
+JRVR.US,D,20190726,000000,42.755,43.3489,42.5942,43.2787,161073.94558028,0
+JRVR.US,D,20190729,000000,43.3489,43.5556,42.7384,42.7999,168386.53779169,0
+JRVR.US,D,20190730,000000,42.6566,43.224,42.6566,43.1061,140060.24266025,0
+JRVR.US,D,20190731,000000,43.1607,43.8812,42.7201,43.0526,240310.44615105,0
+JRVR.US,D,20190801,000000,42.6381,42.991,41.8639,42.1888,267314.73127398,0
+JRVR.US,D,20190802,000000,42.1623,42.9266,42.0258,42.7014,104138.2872318,0
+JRVR.US,D,20190805,000000,42.3876,42.6245,41.9458,42.5034,189901.76351555,0
+JRVR.US,D,20190806,000000,42.755,43.5214,42.6293,43.2055,154138.77748299,0
+JRVR.US,D,20190807,000000,42.8536,43.503,42.4811,43.2874,89926.423238314,0
+JRVR.US,D,20190808,000000,43.4134,44.1378,43.269,43.5479,187618.75786861,0
+JRVR.US,D,20190809,000000,43.4755,43.6657,43.1958,43.233,199349.67367705,0
+JRVR.US,D,20190812,000000,43.0085,43.9251,43.0085,43.5917,138867.4593865,0
+JRVR.US,D,20190813,000000,43.5652,43.8812,43.0963,43.8442,116973.7839395,0
+JRVR.US,D,20190814,000000,43.3869,44.1063,43.2874,43.7827,210752.39460363,0
+JRVR.US,D,20190815,000000,43.6198,44.2848,43.6198,44.0773,103682.91683322,0
+JRVR.US,D,20190816,000000,44.1689,45.2297,43.9036,45.0952,278195.41721661,0
+JRVR.US,D,20190819,000000,45.458,45.6266,45.0151,45.0151,84855.812313596,0
+JRVR.US,D,20190820,000000,44.9062,45.0065,44.3571,44.3756,71219.314972362,0
+JRVR.US,D,20190821,000000,44.4565,44.4749,44.1329,44.2235,65438.982615625,0
+JRVR.US,D,20190822,000000,44.2507,44.5746,43.9163,44.5482,86836.263303812,0
+JRVR.US,D,20190823,000000,44.5746,44.8535,43.6287,43.8442,144065.24582793,0
+JRVR.US,D,20190826,000000,44.0684,44.1601,43.7732,44.0343,91235.100329725,0
+JRVR.US,D,20190827,000000,44.2235,44.241,43.5691,43.7194,89773.607496448,0
+JRVR.US,D,20190828,000000,43.657,44.2138,43.6198,44.053,149298.92858457,0
+JRVR.US,D,20190829,000000,44.3853,44.6007,44.1329,44.3395,83047.663636355,0
+JRVR.US,D,20190830,000000,44.4389,44.5014,43.9944,44.3571,117807.60406123,0
+JRVR.US,D,20190903,000000,44.2606,44.4926,43.9708,44.2049,139899.22204634,0
+JRVR.US,D,20190904,000000,44.4029,44.7353,44.0343,44.6642,58986.876360082,0
+JRVR.US,D,20190905,000000,44.9158,45.6352,44.7441,44.7716,136132.16016801,0
+JRVR.US,D,20190906,000000,44.8632,45.2142,44.2848,45.141,186844.42306922,0
+JRVR.US,D,20190909,000000,45.2142,46.0419,44.7716,45.7982,196230.79669038,0
+JRVR.US,D,20190910,000000,45.7086,45.9687,44.7353,44.943,215001.4927147,0
+JRVR.US,D,20190911,000000,44.9519,45.6168,44.5014,44.7716,213176.93429336,0
+JRVR.US,D,20190912,000000,44.7888,44.9062,43.8988,44.5014,176216.03694202,0
+JRVR.US,D,20190913,000000,44.6379,45.0279,44.1845,44.9372,126506.81964849,0
+JRVR.US,D,20190916,000000,44.8194,45.2346,44.321,44.9372,108981.21295724,0
+JRVR.US,D,20190917,000000,44.7908,45.4062,44.6564,45.3184,102694.22975162,0
+JRVR.US,D,20190918,000000,45.3622,45.6871,44.7908,45.3088,149939.93421321,0
+JRVR.US,D,20190919,000000,45.4355,45.6871,44.746,44.8651,124395.09070553,0
+JRVR.US,D,20190920,000000,44.8738,45.4023,44.6427,45.2346,302505.4274813,0
+JRVR.US,D,20190923,000000,45.2424,45.4725,44.9636,45.3088,88261.859821885,0
+JRVR.US,D,20190924,000000,45.3088,46.0323,45.0513,45.9248,191997.08271441,0
+JRVR.US,D,20190925,000000,46.1209,47.2549,45.9348,47.1964,160024.74756733,0
+JRVR.US,D,20190926,000000,47.1379,47.2196,45.9865,46.7293,172346.41416311,0
+JRVR.US,D,20190927,000000,46.8649,47.0082,45.9152,46.1307,112433.41287078,0
+JRVR.US,D,20190930,000000,46.1209,46.7157,46.0323,46.4017,148106.14531082,0
+JRVR.US,D,20191001,000000,46.4669,47.0276,45.4813,45.7806,150194.28524664,0
+JRVR.US,D,20191002,000000,45.4452,45.7707,44.4389,44.7998,134674.76977076,0
+JRVR.US,D,20191003,000000,44.6292,44.987,44.3562,44.746,119326.53099883,0
+JRVR.US,D,20191004,000000,44.7372,45.7806,44.7372,45.7514,78651.903437458,0
+JRVR.US,D,20191007,000000,45.7417,45.7417,45.145,45.3184,110829.36038571,0
+JRVR.US,D,20191008,000000,45.0181,45.145,44.0314,44.321,128390.86339216,0
+JRVR.US,D,20191009,000000,33.7429,36.0694,32.9815,34.3035,3543847.3087022,0
+JRVR.US,D,20191010,000000,34.4215,34.748,32.294,34.6575,1058557.7207293,0
+JRVR.US,D,20191011,000000,34.4595,35.0035,33.8316,34.3405,370088.95852806,0
+JRVR.US,D,20191014,000000,34.1601,34.9374,34.1601,34.5911,360177.47309592,0
+JRVR.US,D,20191015,000000,34.477,34.5024,32.9815,33.3275,628335.25497268,0
+JRVR.US,D,20191016,000000,33.1715,33.8686,33.0642,33.5801,362255.35694169,0
+JRVR.US,D,20191017,000000,33.5975,33.7848,33.19,33.3275,148524.59378519,0
+JRVR.US,D,20191018,000000,33.155,33.3275,32.6196,33.2047,171864.37793038,0
+JRVR.US,D,20191021,000000,33.3177,33.6151,33.1812,33.2545,171534.13183051,0
+JRVR.US,D,20191022,000000,32.9776,33.273,32.7659,32.8107,324339.61760595,0
+JRVR.US,D,20191023,000000,32.6479,33.0186,31.8318,31.8677,239132.02140337,0
+JRVR.US,D,20191024,000000,31.8677,32.0288,31.3063,31.3248,190845.32380088,0
+JRVR.US,D,20191025,000000,31.2536,31.7051,31.0255,31.5052,154483.38210895,0
+JRVR.US,D,20191028,000000,31.7322,32.1693,31.553,31.7588,129451.34310417,0
+JRVR.US,D,20191029,000000,31.7588,32.1127,31.5052,31.6427,217223.98743028,0
+JRVR.US,D,20191030,000000,31.7237,32.5034,31.3151,32.1693,292470.86896846,0
+JRVR.US,D,20191031,000000,32.2403,32.566,32.1398,32.4304,413361.45370114,0
+JRVR.US,D,20191101,000000,32.5301,32.8195,32.0855,32.5837,250830.11772362,0
+JRVR.US,D,20191104,000000,32.7757,33.0556,32.2754,32.332,235716.74341403,0
+JRVR.US,D,20191105,000000,32.3575,32.8547,32.0229,32.0756,176795.50603031,0
+JRVR.US,D,20191106,000000,32.1214,32.4754,31.6329,32.366,222681.25295019,0
+JRVR.US,D,20191107,000000,32.683,32.8642,31.0996,31.6523,545084.52075317,0
+JRVR.US,D,20191108,000000,31.671,32.2578,31.0537,31.4068,319255.67376415,0
+JRVR.US,D,20191111,000000,31.4603,31.8239,31.0811,31.7674,199788.63433154,0
+JRVR.US,D,20191112,000000,31.8592,32.449,31.6885,32.3934,181655.86710884,0
+JRVR.US,D,20191113,000000,32.2578,32.3934,31.6962,31.8495,213787.17165181,0
+JRVR.US,D,20191114,000000,32.1857,32.9815,32.0589,32.6011,295407.18755209,0
+JRVR.US,D,20191115,000000,32.7844,32.9288,32.2209,32.5388,814234.06653855,0
+JRVR.US,D,20191118,000000,32.6918,33.3587,32.683,33.0906,225217.58402156,0
+JRVR.US,D,20191119,000000,33.2457,33.7176,33.155,33.3899,237999.74906096,0
+JRVR.US,D,20191120,000000,33.3275,33.933,33.3275,33.7527,294402.0907264,0
+JRVR.US,D,20191121,000000,33.8062,33.9701,32.7679,32.9727,252160.33260415,0
+JRVR.US,D,20191122,000000,33.0086,33.3275,32.7844,33.155,233530.14501364,0
+JRVR.US,D,20191125,000000,33.3461,34.2957,33.1091,33.8873,423430.88292017,0
+JRVR.US,D,20191126,000000,34.7842,35.7806,33.8657,35.4725,315588.09595938,0
+JRVR.US,D,20191127,000000,35.535,36.079,35.3108,35.8822,175522.7252541,0
+JRVR.US,D,20191129,000000,35.8723,36.1697,35.6813,35.8274,134359.90780597,0
+JRVR.US,D,20191202,000000,35.8529,35.9514,35.336,35.5907,183582.98643075,0
+JRVR.US,D,20191203,000000,35.374,35.6899,35.2279,35.6538,285324.42541599,0
+JRVR.US,D,20191204,000000,35.7806,36.0077,35.5088,35.6987,240331.98394016,0
+JRVR.US,D,20191205,000000,35.7183,36.1433,35.4999,36.0517,305601.74106982,0
+JRVR.US,D,20191206,000000,36.2614,37.1749,36.2254,36.7149,405458.11070237,0
+JRVR.US,D,20191209,000000,36.6242,37.2385,36.6242,36.8864,320101.80119395,0
+JRVR.US,D,20191210,000000,36.8581,37.5026,36.8581,37.4481,192251.43374785,0
+JRVR.US,D,20191211,000000,37.4481,37.5815,37.0366,37.5815,246291.79787291,0
+JRVR.US,D,20191212,000000,37.5475,38.3079,37.5095,38.2612,202009.07782911,0
+JRVR.US,D,20191213,000000,38.3364,38.8726,38.0758,38.1987,251861.88038346,0
+JRVR.US,D,20191216,000000,38.3908,38.3908,38.0106,38.2037,254759.22582486,0
+JRVR.US,D,20191217,000000,38.1795,38.6648,38.034,38.6365,171063.37729685,0
+JRVR.US,D,20191218,000000,38.6365,39.0274,38.5156,38.7264,462542.48235668,0
+JRVR.US,D,20191219,000000,38.7264,39.0821,38.4494,38.6911,396361.98442986,0
+JRVR.US,D,20191220,000000,38.8451,38.9924,38.2885,38.3723,1161685.7830904,0
+JRVR.US,D,20191223,000000,38.382,38.5635,37.5513,38.382,254488.46504734,0
+JRVR.US,D,20191224,000000,38.3538,38.5175,38.2085,38.3538,59112.000658791,0
+JRVR.US,D,20191226,000000,38.3459,38.4718,38.0808,38.2982,122128.49480269,0
+JRVR.US,D,20191227,000000,38.2612,38.2982,37.7697,37.842,200581.43009303,0
+JRVR.US,D,20191230,000000,37.8156,37.8516,37.1673,37.4042,231354.82831231,0
+JRVR.US,D,20191231,000000,37.4042,37.9443,37.3905,37.5865,321813.54262465,0
+JRVR.US,D,20200102,000000,37.6332,37.7971,36.9469,37.1673,189551.00523555,0
+JRVR.US,D,20200103,000000,36.9567,37.7055,36.867,37.6596,393695.40101475,0
+JRVR.US,D,20200106,000000,37.4694,38.4084,37.1673,38.2797,208363.75122911,0
+JRVR.US,D,20200107,000000,38.1149,38.1795,37.2949,37.3506,182719.42364787,0
+JRVR.US,D,20200108,000000,37.2764,37.4422,36.8475,36.8475,135368.08145867,0
+JRVR.US,D,20200109,000000,36.9761,37.3944,36.8211,37.214,432782.38583513,0
+JRVR.US,D,20200110,000000,37.3855,37.3855,36.2828,36.6387,228132.36481607,0
+JRVR.US,D,20200113,000000,36.6932,36.9567,36.0624,36.8114,437840.68945178,0
+JRVR.US,D,20200114,000000,36.7667,37.0727,36.1367,36.7713,609718.40029925,0
+JRVR.US,D,20200115,000000,36.8308,37.5134,36.8211,37.3681,175157.60844803,0
+JRVR.US,D,20200116,000000,37.5513,38.1149,37.3506,37.9617,173045.87950507,0
+JRVR.US,D,20200117,000000,38.2797,38.5712,37.9443,38.4628,188592.06081512,0
+JRVR.US,D,20200121,000000,38.3908,38.5801,38.2037,38.4628,200638.86419735,0
+JRVR.US,D,20200122,000000,38.5449,39.5307,38.5449,39.4848,318552.10598616,0
+JRVR.US,D,20200123,000000,39.2927,39.7861,39.0373,39.7861,264039.96171843,0
+JRVR.US,D,20200124,000000,39.7569,39.8027,39.2927,39.6204,139619.23078776,0
+JRVR.US,D,20200127,000000,39.2207,40.0678,38.4367,39.9586,128621.62541847,0
+JRVR.US,D,20200128,000000,40.0777,40.7796,40.0417,40.5232,234110.63971092,0
+JRVR.US,D,20200129,000000,40.606,40.606,39.9586,39.9586,189142.81285125,0
+JRVR.US,D,20200130,000000,39.7023,40.2959,39.2108,39.9586,202423.42386746,0
+JRVR.US,D,20200131,000000,39.8776,40.2599,39.0569,39.165,226814.45724361,0
+JRVR.US,D,20200203,000000,39.283,39.5493,39.1388,39.1923,174720.69901155,0
+JRVR.US,D,20200204,000000,39.475,39.5111,37.9843,38.0145,146708.24023591,0
+JRVR.US,D,20200205,000000,38.2797,38.8726,38.1149,38.8726,160897.54083127,0
+JRVR.US,D,20200206,000000,38.8813,39.6204,38.8813,39.5307,77362.712917157,0
+JRVR.US,D,20200207,000000,39.4566,39.4566,38.9651,39.283,61523.207431447,0
+JRVR.US,D,20200210,000000,39.2927,39.712,39.2558,39.6935,106126.94309408,0
+JRVR.US,D,20200211,000000,39.7482,40.1487,39.6682,40.1137,98277.957372614,0
+JRVR.US,D,20200212,000000,40.2132,40.2132,39.44,39.4478,103989.57392596,0
+JRVR.US,D,20200213,000000,39.44,39.8486,39.322,39.8309,106197.71011547,0
+JRVR.US,D,20200214,000000,39.8583,39.992,39.5493,39.6847,104982.36344359,0
+JRVR.US,D,20200218,000000,39.712,40.2959,39.4848,39.7482,139188.47500532,0
+JRVR.US,D,20200219,000000,39.8583,40.0231,39.3465,39.7218,134976.29881846,0
+JRVR.US,D,20200220,000000,39.6204,39.8682,39.0471,39.6301,76579.147636719,0
+JRVR.US,D,20200221,000000,40.9522,42.8497,39.9303,42.0474,478707.10589724,0
+JRVR.US,D,20200224,000000,41.4924,41.7118,40.0231,41.4447,161297.52834354,0
+JRVR.US,D,20200225,000000,41.4545,41.7361,40.8158,40.9991,196637.96346569,0
+JRVR.US,D,20200226,000000,41.0897,42.4937,41.0438,42.4216,312743.05657727,0
+JRVR.US,D,20200227,000000,41.8017,42.7493,40.0865,40.1723,333373.18172912,0
+JRVR.US,D,20200228,000000,39.475,39.8954,36.3013,36.8571,320297.69251406,0
+JRVR.US,D,20200302,000000,36.6026,38.9565,36.6026,38.9282,166020.45781528,0
+JRVR.US,D,20200303,000000,38.7264,39.8174,37.5815,38.0242,155570.52765511,0
+JRVR.US,D,20200304,000000,38.3636,39.3561,37.842,39.2927,101358.88682606,0
+JRVR.US,D,20200305,000000,38.3908,38.3987,37.6244,38.2612,180006.6878275,0
+JRVR.US,D,20200306,000000,37.2491,38.7829,37.0765,38.5801,152142.94235768,0
+JRVR.US,D,20200309,000000,36.5754,36.5754,34.9704,35.4542,223019.70392211,0
+JRVR.US,D,20200310,000000,36.2926,36.7667,34.3865,35.7915,209259.10789118,0
+JRVR.US,D,20200311,000000,34.9149,35.1616,33.3832,33.8111,183706.05951145,0
+JRVR.US,D,20200312,000000,31.6504,31.8776,29.5064,30.4922,277496.97748364,0
+JRVR.US,D,20200313,000000,31.8716,32.2493,30.648,32.0737,215060.97803703,0
+JRVR.US,D,20200316,000000,29.2577,31.8172,28.6182,30.1969,281515.3135684,0
+JRVR.US,D,20200317,000000,30.7125,33.0496,29.3865,33.0398,413684.52053797,0
+JRVR.US,D,20200318,000000,31.1718,31.6047,25.0055,25.5311,376493.88676933,0
+JRVR.US,D,20200319,000000,25.5487,27.4462,23.3207,26.8923,342427.25803239,0
+JRVR.US,D,20200320,000000,27.2247,28.6786,25.1342,26.6075,440539.06674607,0
+JRVR.US,D,20200323,000000,27.9687,28.4211,25.6443,28.3012,287115.13874013,0
+JRVR.US,D,20200324,000000,29.5716,31.4018,29.5716,31.3921,280079.46096028,0
+JRVR.US,D,20200325,000000,31.1172,32.1379,28.6133,30.2162,263328.1890684,0
+JRVR.US,D,20200326,000000,30.6013,31.0616,29.6985,30.5829,287753.06754173,0
+JRVR.US,D,20200327,000000,29.599,31.3385,28.779,30.6939,202934.17715235,0
+JRVR.US,D,20200330,000000,30.8334,32.2111,30.1225,32.0472,193977.53370462,0
+JRVR.US,D,20200331,000000,31.7888,33.6852,31.5882,33.3538,211187.25282209,0
+JRVR.US,D,20200401,000000,32.368,33.2027,31.0811,31.8716,227033.93757085,0
+JRVR.US,D,20200402,000000,31.7791,32.9346,30.3263,31.3842,186541.8684125,0
+JRVR.US,D,20200403,000000,30.9602,31.3649,29.1203,29.7364,178532.88768614,0
+JRVR.US,D,20200406,000000,30.9231,31.7247,30.1597,30.7963,175221.1962064,0
+JRVR.US,D,20200407,000000,31.5315,32.1067,29.7267,30.0865,191159.16015667,0
+JRVR.US,D,20200408,000000,30.648,32.0697,30.1402,31.5782,144448.82359611,0
+JRVR.US,D,20200409,000000,32.3048,35.333,31.6953,35.2221,235467.52042561,0
+JRVR.US,D,20200413,000000,34.8272,35.7241,33.4446,33.7771,120087.53288114,0
+JRVR.US,D,20200414,000000,34.8622,35.9386,34.0071,34.4205,140782.27140034,0
+JRVR.US,D,20200415,000000,33.0496,34.6789,32.4987,32.8195,144273.44445612,0
+JRVR.US,D,20200416,000000,33.2535,33.4826,31.2867,32.5435,183151.2050393,0
+JRVR.US,D,20200417,000000,33.0496,34.4205,33.0496,33.5831,137763.90409625,0
+JRVR.US,D,20200420,000000,32.7083,33.6852,32.3048,32.9756,89723.352655163,0
+JRVR.US,D,20200421,000000,32.1194,32.8556,31.6768,32.5435,117859.91012052,0
+JRVR.US,D,20200422,000000,33.2796,34.7159,31.475,31.9002,109028.39097151,0
+JRVR.US,D,20200423,000000,32.0014,32.76,31.238,31.3014,184561.41742229,0
+JRVR.US,D,20200424,000000,31.3921,31.7061,30.4824,31.3385,101885.02424604,0
+JRVR.US,D,20200427,000000,31.5218,33.502,31.5218,33.0954,94897.550089468,0
+JRVR.US,D,20200428,000000,33.1599,34.2383,32.4235,33.8228,160501.65575503,0
+JRVR.US,D,20200429,000000,35.0377,36.5754,33.6852,35.498,152365.49951195,0
+JRVR.US,D,20200430,000000,34.4304,34.9265,32.5202,32.6549,320637.16909498,0
+JRVR.US,D,20200501,000000,31.6885,32.3408,30.9426,31.5402,239775.07825,0
+JRVR.US,D,20200504,000000,31.1455,31.5958,30.6199,31.2001,156458.70505413,0
+JRVR.US,D,20200505,000000,31.5033,32.2764,31.3649,31.4018,241704.24878993,0
+JRVR.US,D,20200506,000000,31.3551,31.475,28.9095,28.9916,289401.22121407,0
+JRVR.US,D,20200507,000000,29.285,29.7833,28.4933,29.2022,344150.28116216,0
+JRVR.US,D,20200508,000000,29.7833,31.0147,29.5248,30.8412,126576.56106089,0
+JRVR.US,D,20200511,000000,30.7485,30.8334,29.6623,29.6985,239075.61290806,0
+JRVR.US,D,20200512,000000,29.8282,29.9754,28.5497,28.6883,257763.23460289,0
+JRVR.US,D,20200513,000000,28.3012,28.3012,26.3678,27.2247,209149.36772756,0
+JRVR.US,D,20200514,000000,26.5628,27.2053,25.7984,27.1955,212724.6407218,0
+JRVR.US,D,20200515,000000,27.0854,28.2916,26.8095,28.1443,191565.30132297,0
+JRVR.US,D,20200518,000000,29.6078,30.9328,29.4986,30.8052,214923.54643026,0
+JRVR.US,D,20200519,000000,30.7397,30.7397,29.8749,29.9305,211328.7868649,0
+JRVR.US,D,20200520,000000,30.5467,32.2668,30.3362,32.0199,208927.8361823,0
+JRVR.US,D,20200521,000000,32.0472,33.307,32.0472,32.8107,187356.20196311,0
+JRVR.US,D,20200522,000000,32.9852,33.1325,32.5591,33.1325,85510.1508593,0
+JRVR.US,D,20200526,000000,34.3289,34.3289,32.6723,32.8556,170417.24362318,0
+JRVR.US,D,20200527,000000,33.7584,35.8373,32.5153,35.8208,272233.55206584,0
+JRVR.US,D,20200528,000000,36.5832,36.8133,35.2221,35.3877,184522.44428008,0
+JRVR.US,D,20200529,000000,35.2404,35.6548,34.4995,35.5897,189901.76351555,0
+JRVR.US,D,20200601,000000,35.8568,35.8568,34.4128,34.4585,194323.16393958,0
+JRVR.US,D,20200602,000000,34.5785,35.1674,34.1953,35.0475,85506.048423279,0
+JRVR.US,D,20200603,000000,35.0835,36.4505,35.0835,36.0585,142303.24955596,0
+JRVR.US,D,20200604,000000,35.8208,36.7139,35.5632,36.4094,113202.61962514,0
+JRVR.US,D,20200605,000000,37.8077,39.6115,36.942,39.0411,159086.31532701,0
+JRVR.US,D,20200608,000000,39.5755,39.9147,38.1949,38.4795,141797.6243161,0
+JRVR.US,D,20200609,000000,37.9549,38.7322,37.3573,38.1109,123412.55727797,0
+JRVR.US,D,20200610,000000,37.9472,38.3802,36.8884,37.5865,147176.94355156,0
+JRVR.US,D,20200611,000000,36.0411,36.8698,35.7465,36.24,354158.17384083,0
+JRVR.US,D,20200612,000000,37.8858,39.2021,37.4684,38.7858,373507.31334442,0
+JRVR.US,D,20200615,000000,40.1108,40.3155,38.5254,39.1923,357039.10953814,0
+JRVR.US,D,20200616,000000,40.4637,40.9874,38.4464,39.5073,258364.2414803,0
+JRVR.US,D,20200617,000000,39.5736,39.5921,38.4045,38.9233,134019.40561604,0
+JRVR.US,D,20200618,000000,38.7663,39.9998,38.7663,39.8241,160566.2691224,0
+JRVR.US,D,20200619,000000,39.8796,39.9998,39.1378,39.7307,275031.41343368,0
+JRVR.US,D,20200622,000000,39.4897,40.2033,38.9233,40.1478,114946.15493503,0
+JRVR.US,D,20200623,000000,40.77,41.464,40.1478,41.3713,213028.22098751,0
+JRVR.US,D,20200624,000000,40.8713,40.881,39.7307,40.6392,188333.60734567,0
+JRVR.US,D,20200625,000000,40.5271,40.9825,39.9196,40.8255,240010.96832134,0
+JRVR.US,D,20200626,000000,40.807,40.9629,39.9998,40.3604,586225.80041218,0
+JRVR.US,D,20200629,000000,40.7787,41.7255,40.4589,41.4934,183020.95269557,0
+JRVR.US,D,20200630,000000,41.3628,41.9848,41.2156,41.7333,224086.33728815,0
+JRVR.US,D,20200701,000000,41.8913,42.0298,41.0333,41.1862,151466.04041386,0
+JRVR.US,D,20200702,000000,41.8639,42.1428,40.9727,41.3911,160581.65325749,0
+JRVR.US,D,20200706,000000,42.1232,42.29,41.5538,42.1057,213850.75941018,0
+JRVR.US,D,20200707,000000,41.8541,41.8541,41.196,41.464,201362.94415546,0
+JRVR.US,D,20200708,000000,41.427,41.8357,41.2156,41.7987,169845.97940695,0
+JRVR.US,D,20200709,000000,42.5034,42.5034,41.27,41.5763,205733.0641292,0
+JRVR.US,D,20200710,000000,41.7255,42.763,41.5109,42.4295,162405.18606981,0
+JRVR.US,D,20200713,000000,42.875,43.1529,42.096,42.1057,139861.27451313,0
+JRVR.US,D,20200714,000000,42.0394,43.7095,41.9429,43.6347,189658.69418116,0
+JRVR.US,D,20200715,000000,44.4789,45.4774,42.0589,44.201,383765.45462052,0
+JRVR.US,D,20200716,000000,43.9964,45.0356,43.8676,43.9593,156116.15164619,0
+JRVR.US,D,20200717,000000,43.9778,44.322,43.3246,44.0246,190468.92529575,0
+JRVR.US,D,20200720,000000,43.9778,44.5677,43.0418,43.504,153962.37273398,0
+JRVR.US,D,20200721,000000,43.7742,44.5053,43.5518,43.9036,298461.45117139,0
+JRVR.US,D,20200722,000000,43.8218,43.9875,43.338,43.6347,189464.85407906,0
+JRVR.US,D,20200723,000000,43.6804,44.5539,43.5518,44.4322,241594.50862631,0
+JRVR.US,D,20200724,000000,44.3669,44.6554,43.3936,43.5224,90955.10907114,0
+JRVR.US,D,20200727,000000,43.4503,43.5977,42.9199,43.3011,51588.132992178,0
+JRVR.US,D,20200728,000000,43.0593,43.3207,42.5123,42.5776,75040.734128006,0
+JRVR.US,D,20200729,000000,42.7999,43.812,42.7999,43.542,102839.86623046,0
+JRVR.US,D,20200730,000000,42.9481,44.3571,41.5295,43.4503,314350.18588937,0
+JRVR.US,D,20200731,000000,43.3568,43.4863,42.1193,42.9579,250440.38630142,0
+JRVR.US,D,20200803,000000,43.1246,43.7194,42.7999,42.996,112921.60275756,0
+JRVR.US,D,20200804,000000,42.6604,43.0963,40.9679,41.9751,267281.91178579,0
+JRVR.US,D,20200805,000000,42.3094,43.069,42.096,42.6109,212649.77126438,0
+JRVR.US,D,20200806,000000,42.4665,42.9871,41.8639,42.2256,150432.226536,0
+JRVR.US,D,20200807,000000,42.0298,43.8579,41.9281,43.5791,160095.51458873,0
+JRVR.US,D,20200810,000000,43.8763,43.8763,43.1704,43.3469,107314.5983228,0
+JRVR.US,D,20200811,000000,43.8862,44.8495,43.3469,44.3395,293620.57666397,0
+JRVR.US,D,20200812,000000,44.9421,44.9733,43.6725,43.9964,177992.39174009,0
+JRVR.US,D,20200813,000000,43.738,44.8973,43.738,44.3395,163256.44154463,0
+JRVR.US,D,20200814,000000,44.0148,44.0792,43.1802,43.6347,146595.42324527,0
+JRVR.US,D,20200817,000000,43.7282,44.1359,43.3518,43.616,183120.43676913,0
+JRVR.US,D,20200818,000000,43.6902,44.2663,43.2738,44.0792,129029.81780278,0
+JRVR.US,D,20200819,000000,44.1913,44.9333,43.853,44.4518,153662.8949043,0
+JRVR.US,D,20200820,000000,43.9875,44.9235,43.9875,44.8973,131205.1345041,0
+JRVR.US,D,20200821,000000,44.5804,44.9099,44.2838,44.7754,93121.195291408,0
+JRVR.US,D,20200824,000000,44.8396,45.8322,44.5637,45.8322,139680.7673281,0
+JRVR.US,D,20200825,000000,46.2144,46.4445,45.723,46.4251,161449.3184764,0
+JRVR.US,D,20200826,000000,46.435,46.7984,45.2668,45.2668,156034.10292572,0
+JRVR.US,D,20200827,000000,45.3964,46.0653,45.0075,45.5866,121426.97824272,0
+JRVR.US,D,20200828,000000,45.6109,45.9171,45.0269,45.221,107032.5558462,0
+JRVR.US,D,20200831,000000,45.0356,45.6109,44.747,45.1741,173985.33735439,0
+JRVR.US,D,20200901,000000,44.9509,45.5915,42.8944,45.4149,125060.71095031,0
+JRVR.US,D,20200902,000000,45.4247,46.0653,45.1741,45.4149,112992.36977896,0
+JRVR.US,D,20200903,000000,45.5087,46.1755,44.5539,44.9606,236801.83774216,0
+JRVR.US,D,20200904,000000,45.572,45.7494,43.7457,44.2663,172315.64589293,0
+JRVR.US,D,20200908,000000,44.0616,44.9509,41.6601,44.5901,177110.36799509,0
+JRVR.US,D,20200909,000000,45.1284,46.9039,44.7382,46.5469,316003.46760673,0
+JRVR.US,D,20200910,000000,46.659,47.366,45.0455,45.257,222077.16924577,0
+JRVR.US,D,20200911,000000,45.2764,45.5281,43.6715,43.9798,104221.36156127,0
+JRVR.US,D,20200914,000000,44.3805,44.3805,43.4659,43.7554,118618.86078482,0
+JRVR.US,D,20200915,000000,44.1758,44.1758,42.6254,43.0739,100005.0829384,0
+JRVR.US,D,20200916,000000,43.2145,43.7457,42.7201,42.8595,261700.54757618,0
+JRVR.US,D,20200917,000000,42.5434,42.9101,41.4592,41.5635,236864.39989153,0
+JRVR.US,D,20200918,000000,41.9927,41.9927,40.2931,41.2546,512918.345504,0
+JRVR.US,D,20200921,000000,40.6578,41.0303,38.7351,39.79,180765.6384918,0
+JRVR.US,D,20200922,000000,39.8183,40.6198,39.4537,40.34,153285.47079016,0
+JRVR.US,D,20200923,000000,40.4812,41.2447,39.2313,39.285,149520.46012983,0
+JRVR.US,D,20200924,000000,39.2947,40.7232,38.9495,40.1254,148787.14969068,0
+JRVR.US,D,20200925,000000,39.8544,40.4433,39.7334,40.2931,183848.61916326,0
+JRVR.US,D,20200928,000000,40.844,41.4418,40.7232,41.1335,153279.31713613,0
+JRVR.US,D,20200929,000000,41.1793,41.3112,40.1723,41.0206,150075.31460197,0
+JRVR.US,D,20200930,000000,41.2546,41.6747,40.76,41.5538,198327.14149826,0
+JRVR.US,D,20201001,000000,41.8055,41.8055,40.9465,41.4418,99888.163511733,0
+JRVR.US,D,20201002,000000,40.8819,41.8055,40.6948,41.6661,129968.25004309,0
+JRVR.US,D,20201005,000000,41.9731,42.9062,41.9731,42.3455,90241.285203097,0
+JRVR.US,D,20201006,000000,42.6634,42.6634,41.5441,41.8327,223205.33915217,0
+JRVR.US,D,20201007,000000,42.0579,42.6079,41.8707,42.3368,170516.72769675,0
+JRVR.US,D,20201008,000000,42.8408,44.1289,42.8408,43.8305,106254.11861078,0
+JRVR.US,D,20201009,000000,44.2967,44.9128,43.6666,43.8393,132530.22133962,0
+JRVR.US,D,20201012,000000,43.8773,46.0653,43.5604,45.8546,178694.93390907,0
+JRVR.US,D,20201013,000000,45.3701,45.4159,43.2894,43.9894,98300.520770742,0
+JRVR.US,D,20201014,000000,43.8491,45.7524,43.8491,45.454,174214.04816269,0
+JRVR.US,D,20201015,000000,44.9683,46.275,44.5199,45.7056,145114.44384088,0
+JRVR.US,D,20201016,000000,45.6032,46.3218,45.5017,46.2837,140838.67989566,0
+JRVR.US,D,20201019,000000,46.389,47.3476,46.2057,46.8346,117474.28113434,0
+JRVR.US,D,20201020,000000,47.3202,47.4791,46.4037,47.2822,141507.37696745,0
+JRVR.US,D,20201021,000000,47.5553,49.8387,47.4976,49.7286,195307.74858515,0
+JRVR.US,D,20201022,000000,49.6534,50.7396,49.401,50.1839,191968.36566225,0
+JRVR.US,D,20201023,000000,50.4277,51.7623,50.2033,51.5284,160263.71446568,0
+JRVR.US,D,20201026,000000,51.0145,51.1177,50.334,50.8566,180779.99701789,0
+JRVR.US,D,20201027,000000,50.7075,51.2681,48.7115,49.2156,178173.92453412,0
+JRVR.US,D,20201028,000000,48.3849,49.5414,48.2025,48.8323,186253.67228188,0
+JRVR.US,D,20201029,000000,53.5711,53.5711,46.7409,47.0404,284515.2199104,0
+JRVR.US,D,20201030,000000,46.4807,47.2365,42.9151,43.6063,334363.92002873,0
+JRVR.US,D,20201102,000000,47.0209,47.0209,44.1572,44.67,243552.3962184,0
+JRVR.US,D,20201103,000000,45.4159,46.1716,43.8491,43.9417,155532.58012189,0
+JRVR.US,D,20201104,000000,43.1119,44.7538,42.6351,43.615,200856.29330659,0
+JRVR.US,D,20201105,000000,43.5967,45.6129,43.5311,45.1185,174695.05878641,0
+JRVR.US,D,20201106,000000,45.4832,49.1883,43.7194,43.7194,129696.46365656,0
+JRVR.US,D,20201109,000000,44.679,47.917,43.2709,43.4755,207956.5844538,0
+JRVR.US,D,20201110,000000,43.9603,46.5461,43.8862,45.8098,224647.34541432,0
+JRVR.US,D,20201111,000000,45.8264,46.1248,44.1006,46.1248,112669.30294213,0
+JRVR.US,D,20201112,000000,46.1541,47.3153,44.2791,46.0603,282015.81076324,0
+JRVR.US,D,20201113,000000,45.9756,47.1165,45.6411,46.8082,138557.72546674,0
+JRVR.US,D,20201116,000000,47.4879,48.1373,47.4137,47.7677,173157.6708867,0
+JRVR.US,D,20201117,000000,47.5903,47.5903,46.275,46.8432,225566.29108353,0
+JRVR.US,D,20201118,000000,47.0773,47.4976,46.0419,46.2379,176648.84394248,0
+JRVR.US,D,20201119,000000,45.9493,45.9493,44.3249,45.0893,141504.30014044,0
+JRVR.US,D,20201120,000000,44.2791,45.6957,43.42,43.7554,528461.44998703,0
+JRVR.US,D,20201123,000000,43.7742,44.679,43.2981,43.4933,260056.49633987,0
+JRVR.US,D,20201124,000000,43.9046,44.9128,43.4844,43.7652,299898.32938853,0
+JRVR.US,D,20201125,000000,43.6531,44.2313,42.4917,43.9221,203547.49133782,0
+JRVR.US,D,20201127,000000,43.7457,44.4078,43.4396,44.3336,84310.188322505,0
+JRVR.US,D,20201130,000000,43.4436,44.1388,42.29,42.5337,298917.84717897,0
+JRVR.US,D,20201201,000000,43.0926,43.8305,42.6634,42.9344,180990.24686407,0
+JRVR.US,D,20201202,000000,42.6156,43.3439,41.899,42.8234,204282.85299499,0
+JRVR.US,D,20201203,000000,42.7289,43.2514,42.2812,42.7201,115681.51659218,0
+JRVR.US,D,20201204,000000,42.8408,43.1402,41.74,42.095,249615.79666074,0
+JRVR.US,D,20201207,000000,41.9546,42.4206,41.5061,41.9078,213727.68632949,0
+JRVR.US,D,20201208,000000,41.9361,42.5709,41.5861,42.403,203628.51444928,0
+JRVR.US,D,20201209,000000,43.2416,44.6604,42.6448,44.3063,239238.68473997,0
+JRVR.US,D,20201210,000000,44.1845,44.1845,42.4401,43.6999,168572.17302173,0
+JRVR.US,D,20201211,000000,43.0603,44.4975,43.0603,43.9145,147239.50570091,0
+JRVR.US,D,20201214,000000,44.2818,45.456,44.0939,45.062,269805.93554909,0
+JRVR.US,D,20201215,000000,45.3622,46.5168,44.6856,46.311,244320.57736375,0
+JRVR.US,D,20201216,000000,46.6015,47.3153,45.7659,46.5265,201855.23647824,0
+JRVR.US,D,20201217,000000,46.62,48.188,46.62,47.4937,182519.42989173,0
+JRVR.US,D,20201218,000000,47.7101,48.1324,47.1516,47.5972,507790.30047495,0
+JRVR.US,D,20201221,000000,47.1379,47.1379,44.9771,45.7944,195742.60680362,0
+JRVR.US,D,20201222,000000,45.7944,46.62,45.5407,46.2818,120516.23744557,0
+JRVR.US,D,20201223,000000,46.4603,47.2032,45.9903,46.1316,152203.45328903,0
+JRVR.US,D,20201224,000000,46.1882,46.5461,45.6539,45.8978,56090.556527678,0
+JRVR.US,D,20201228,000000,46.2818,46.2818,44.987,45.136,262183.60941793,0
+JRVR.US,D,20201229,000000,45.1274,45.8595,44.2264,44.6484,160465.75943983,0
+JRVR.US,D,20201230,000000,44.714,45.7377,44.714,45.5506,222743.81509955,0
+JRVR.US,D,20201231,000000,45.5866,46.5168,45.0795,46.1598,204670.53319919,0
+JRVR.US,D,20210104,000000,46.2446,46.9486,45.3906,45.7279,280672.26296563,0
+JRVR.US,D,20210105,000000,45.6714,47.2783,45.6714,46.6962,213020.01611549,0
+JRVR.US,D,20210106,000000,47.8974,51.5605,47.8037,51.1655,509476.40168051,0
+JRVR.US,D,20210107,000000,51.4844,52.6878,50.5837,51.3735,414069.12391515,0
+JRVR.US,D,20210108,000000,51.4203,51.7215,50.0201,50.8099,258735.51194039,0
+JRVR.US,D,20210111,000000,50.1137,50.6119,49.6164,50.2921,176310.39297056,0
+JRVR.US,D,20210112,000000,50.3203,50.5281,47.8886,48.0389,339363.76393204,0
+JRVR.US,D,20210113,000000,48.3956,49.5217,47.2489,47.2489,185938.81031711,0
+JRVR.US,D,20210114,000000,47.4284,48.1783,46.1882,46.6679,182050.72657607,0
+JRVR.US,D,20210115,000000,46.4416,47.2081,45.9454,46.0283,238008.97954201,0
+JRVR.US,D,20210119,000000,46.4603,47.8886,44.714,45.3809,218576.76570895,0
+JRVR.US,D,20210120,000000,45.296,45.8176,45.0055,45.5125,152623.9529814,0
+JRVR.US,D,20210121,000000,45.8216,45.9903,44.9392,44.9392,148855.86549407,0
+JRVR.US,D,20210122,000000,44.7051,45.0336,43.614,44.6574,171785.40603694,0
+JRVR.US,D,20210125,000000,44.1922,45.2024,43.6999,45.0708,211544.16475612,0
+JRVR.US,D,20210126,000000,45.3906,45.7279,44.5637,44.6204,171554.64401063,0
+JRVR.US,D,20210127,000000,43.8501,44.2352,41.9995,43.7935,331989.63518028,0
+JRVR.US,D,20210128,000000,44.2917,44.3288,42.2062,43.0047,240119.68287595,0
+JRVR.US,D,20210129,000000,42.76,42.8059,41.4837,41.7752,229300.53347369,0
+JRVR.US,D,20210201,000000,42.2616,42.6664,40.3936,41.7371,291516.02698406,0
+JRVR.US,D,20210202,000000,42.0474,43.614,41.7186,43.0135,180367.70219754,0
+JRVR.US,D,20210203,000000,42.8829,42.8829,41.7459,42.3856,182736.85900096,0
+JRVR.US,D,20210204,000000,42.3563,43.9523,42.3563,43.9145,245546.18012569,0
+JRVR.US,D,20210205,000000,44.3103,45.2744,43.2581,43.7846,97347.730004345,0
+JRVR.US,D,20210208,000000,43.8315,44.9109,43.6666,44.7509,117045.57656991,0
+JRVR.US,D,20210209,000000,45.1274,45.9063,44.32,45.5768,151132.71748697,0
+JRVR.US,D,20210210,000000,45.5963,46.4798,45.5963,46.0848,189401.26632071,0
+JRVR.US,D,20210211,000000,46.1219,48.5263,45.7707,48.1324,283917.28986001,0
+JRVR.US,D,20210212,000000,47.7004,49.2692,45.5173,48.7993,256308.92103264,0
+JRVR.US,D,20210216,000000,48.9582,48.9582,46.7244,47.0141,216579.90497465,0
+JRVR.US,D,20210217,000000,46.6768,47.6352,46.1882,47.1836,219240.3347357,0
+JRVR.US,D,20210218,000000,46.7244,47.3816,45.0436,46.8366,198511.75111931,0
+JRVR.US,D,20210219,000000,46.8639,47.8185,46.3013,46.3208,278852.83258934,0
+JRVR.US,D,20210222,000000,46.2633,46.2633,44.1319,44.2635,251693.6805065,0
+JRVR.US,D,20210223,000000,44.2168,45.4657,43.5108,43.8228,414378.85783491,0
+JRVR.US,D,20210224,000000,43.7457,45.1555,43.5302,43.9523,506468.29046648,0
+JRVR.US,D,20210225,000000,43.8315,45.6801,42.4315,42.4793,315895.77866112,0
+JRVR.US,D,20210226,000000,41.2018,43.6999,40.4696,43.1178,376429.27340197,0
+JRVR.US,D,20210301,000000,44.3562,45.4179,43.4923,45.2862,220653.62394571,0
+JRVR.US,D,20210302,000000,45.6801,46.236,44.32,45.3058,163331.31100205,0
+JRVR.US,D,20210303,000000,45.4939,46.9866,44.6292,46.0848,130955.9115157,0
+JRVR.US,D,20210304,000000,46.3013,46.9205,43.9718,44.2168,234764.97825663,0
+JRVR.US,D,20210305,000000,44.4322,44.6017,43.2211,44.0002,618855.55093198,0
+JRVR.US,D,20210308,000000,44.3941,44.6953,43.5302,44.1222,551048.43712196,0
+JRVR.US,D,20210309,000000,44.8738,44.8835,43.2778,43.2952,757178.41193641,0
+JRVR.US,D,20210310,000000,43.4735,45.6148,43.3197,45.1088,715650.47768221,0
+JRVR.US,D,20210311,000000,45.0142,46.1598,43.9339,44.4039,193006.28197613,0
+JRVR.US,D,20210312,000000,44.7071,45.5192,44.5267,44.8573,173573.04253406,0
+JRVR.US,D,20210315,000000,44.9333,46.0673,44.2527,45.7407,415394.21075066,0
+JRVR.US,D,20210316,000000,45.4823,45.9875,44.9899,45.5387,218274.21105224,0
+JRVR.US,D,20210317,000000,45.6324,45.6324,44.6407,44.9138,238233.58791428,0
+JRVR.US,D,20210318,000000,45.0844,45.1088,44.196,44.5072,170711.59340785,0
+JRVR.US,D,20210319,000000,43.8939,44.4418,43.544,43.9495,413700.93028207,0
+JRVR.US,D,20210322,000000,43.969,44.0452,42.5328,42.7882,186933.65105273,0
+JRVR.US,D,20210323,000000,42.8165,43.001,42.1643,42.2013,225276.04373489,0
+JRVR.US,D,20210324,000000,42.2862,42.6829,41.9088,42.0316,198110.73799803,0
+JRVR.US,D,20210325,000000,42.0121,43.0339,41.5871,42.562,209321.67004054,0
+JRVR.US,D,20210326,000000,42.8536,43.4114,42.4383,43.4114,292495.48358461,0
+JRVR.US,D,20210329,000000,43.3646,43.9115,41.8903,42.7308,217590.12984537,0
+JRVR.US,D,20210330,000000,42.7122,44.0596,42.5893,42.722,157957.11981162,0
+JRVR.US,D,20210331,000000,42.6361,43.5244,42.3914,43.1187,356099.65168883,0
+JRVR.US,D,20210401,000000,42.7404,44.6214,42.722,43.8559,191261.72105725,0
+JRVR.US,D,20210405,000000,44.1679,44.3941,43.6755,44.3093,171596.69397987,0
+JRVR.US,D,20210406,000000,44.2343,44.7343,44.2343,44.5463,236005.96515366,0
+JRVR.US,D,20210407,000000,44.5267,44.6027,44.1299,44.5463,289746.85144903,0
+JRVR.US,D,20210408,000000,44.7071,44.9616,43.7242,44.7257,278248.74888491,0
+JRVR.US,D,20210409,000000,44.8766,46.1434,44.4128,46.0486,122506.94452583,0
+JRVR.US,D,20210412,000000,46.2663,47.1359,45.7806,45.9541,165399.96436677,0
+JRVR.US,D,20210413,000000,45.9825,46.4066,45.3925,46.3899,256446.35263942,0
+JRVR.US,D,20210414,000000,46.4739,47.1457,46.3607,46.6153,185196.2693969,0
+JRVR.US,D,20210415,000000,46.7108,47.3719,46.4454,47.3241,106301.29662506,0
+JRVR.US,D,20210416,000000,47.6642,48.2231,46.9078,48.0339,216903.99742047,0
+JRVR.US,D,20210419,000000,47.7023,47.7394,45.0795,45.2921,152996.24905053,0
+JRVR.US,D,20210420,000000,45.0376,45.2171,43.738,44.2527,151669.11099701,0
+JRVR.US,D,20210421,000000,44.3941,44.5647,43.3695,44.2429,141923.77422381,0
+JRVR.US,D,20210422,000000,44.4604,44.4604,43.4406,43.7712,177139.08504725,0
+JRVR.US,D,20210423,000000,43.7712,44.4936,43.6385,43.8189,160404.22289947,0
+JRVR.US,D,20210426,000000,44.0158,44.4428,43.6189,44.1767,257938.61374287,0
+JRVR.US,D,20210427,000000,44.1767,44.3375,43.1091,44.2059,242066.28876898,0
+JRVR.US,D,20210428,000000,44.2908,44.6214,43.8461,44.1202,152734.71875404,0
+JRVR.US,D,20210429,000000,44.3853,44.943,43.6666,44.6504,173118.69774449,0
+JRVR.US,D,20210430,000000,44.4223,45.0571,44.4223,44.5267,133959.92029371,0
+JRVR.US,D,20210503,000000,45.0659,45.5846,44.4078,44.678,224115.05434031,0
+JRVR.US,D,20210504,000000,44.7071,45.2024,44.2343,44.6973,104892.10985107,0
+JRVR.US,D,20210505,000000,44.6504,44.9519,43.0095,43.9495,149380.97730505,0
+JRVR.US,D,20210506,000000,29.2997,32.6168,29.0638,32.3535,6207153.9030312,0
+JRVR.US,D,20210507,000000,31.8904,35.7086,31.6642,35.0835,3849049.0622597,0
+JRVR.US,D,20210510,000000,34.7159,35.0932,32.8264,33.0808,1139511.0907758,0
+JRVR.US,D,20210511,000000,32.7883,32.8635,31.474,31.6642,566180.27239366,0
+JRVR.US,D,20210512,000000,31.2096,31.8465,30.2465,30.5184,651738.62687624,0
+JRVR.US,D,20210513,000000,30.4532,31.8904,30.1734,31.0205,790050.20618158,0
+JRVR.US,D,20210514,000000,31.3033,32.5709,31.1718,32.4284,470951.45059531,0
+JRVR.US,D,20210517,000000,32.2111,32.7503,31.2761,31.7761,209268.33837222,0
+JRVR.US,D,20210518,000000,31.5967,32.2209,30.8032,31.7284,486931.46451482,0
+JRVR.US,D,20210519,000000,31.3033,31.7664,31.0109,31.2936,932624.21651507,0
+JRVR.US,D,20210520,000000,31.2478,31.8515,30.9728,31.8046,719154.98365505,0
+JRVR.US,D,20210521,000000,32.0512,32.2013,30.9534,30.9924,353033.08076146,0
+JRVR.US,D,20210524,000000,31.0295,31.4212,30.3119,31.239,362393.81415748,0
+JRVR.US,D,20210525,000000,31.1054,31.5967,30.7271,31.36,367597.75425295,0
+JRVR.US,D,20210526,000000,31.3325,32.2354,31.0956,32.1264,337621.25423118,0
+JRVR.US,D,20210527,000000,32.5797,33.2796,32.5134,33.0994,360223.62550119,0
+JRVR.US,D,20210528,000000,32.5884,33.3832,32.5884,33.0046,185420.87776916,0
+JRVR.US,D,20210601,000000,33.194,33.7906,32.6168,33.6862,695961.86159769,0
+JRVR.US,D,20210602,000000,33.6766,34.2245,33.4201,34.0637,367150.58872641,0
+JRVR.US,D,20210603,000000,33.8277,34.1689,33.4679,33.8354,298334.27565467,0
+JRVR.US,D,20210604,000000,33.9039,34.092,33.4973,33.8551,152709.0785289,0
+JRVR.US,D,20210607,000000,33.7429,33.9311,33.308,33.6288,245835.40186533,0
+JRVR.US,D,20210608,000000,33.6582,34.2517,33.5441,34.0453,246603.58301068,0
+JRVR.US,D,20210609,000000,33.9887,34.285,33.1374,33.4494,213080.52704682,0
+JRVR.US,D,20210610,000000,33.4776,34.0257,33.157,33.3362,607946.14793721,0
+JRVR.US,D,20210611,000000,33.2417,34.6886,33.2223,34.128,335961.81885977,0
+JRVR.US,D,20210614,000000,34.3084,34.8232,33.9603,34.1748,318122.37581274,0
+JRVR.US,D,20210615,000000,34.2791,35.1323,33.9359,34.9275,288587.91327247,0
+JRVR.US,D,20210616,000000,35.0329,35.1664,34.3698,34.442,394416.40414584,0
+JRVR.US,D,20210617,000000,33.9457,35.0045,33.9457,34.8232,236509.53917551,0
+JRVR.US,D,20210618,000000,34.1748,34.5277,33.8892,34.2412,491341.58323979,0
+JRVR.US,D,20210621,000000,34.5277,34.7374,33.6796,34.5939,190956.08957352,0
+JRVR.US,D,20210622,000000,34.5083,34.9959,34.328,34.9275,163853.34598601,0
+JRVR.US,D,20210623,000000,34.7277,36.082,34.7277,35.5379,283741.91072002,0
+JRVR.US,D,20210624,000000,35.7388,36.1005,35.4629,35.9963,222530.48842633,0
+JRVR.US,D,20210625,000000,36.2058,36.4943,34.8416,35.1946,2028688.4585869,0
+JRVR.US,D,20210628,000000,35.2424,36.395,35.0427,35.567,385648.47275518,0
+JRVR.US,D,20210629,000000,35.6529,35.8626,35.0427,35.5183,258160.14528813,0
+JRVR.US,D,20210630,000000,35.3857,35.7953,35.0523,35.7671,211276.4808056,0
+JRVR.US,D,20210701,000000,35.7671,36.2439,35.4715,35.7485,381315.27470565,0
+JRVR.US,D,20210702,000000,35.7671,35.9181,34.9861,35.2044,175041.71463038,0
+JRVR.US,D,20210706,000000,35.0427,35.3001,34.1748,34.8036,339077.61901943,0
+JRVR.US,D,20210707,000000,35.3478,35.3478,34.3698,34.6614,260559.04475272,0
+JRVR.US,D,20210708,000000,34.48,34.6039,33.8316,34.0803,201054.2358447,0
+JRVR.US,D,20210709,000000,34.3463,34.9861,34.1182,34.9178,146372.866091,0
+JRVR.US,D,20210712,000000,34.8515,35.3663,34.4615,35.3478,231609.17934576,0
+JRVR.US,D,20210713,000000,35.0427,35.7574,34.752,35.6336,493598.94866158,0
+JRVR.US,D,20210714,000000,35.8246,35.9667,34.9666,35.0143,291882.16939912,0
+JRVR.US,D,20210715,000000,34.7949,36.3764,34.5181,36.12,309092.91412561,0
+JRVR.US,D,20210716,000000,36.4242,36.8824,36.0047,36.1005,223362.25733004,0
+JRVR.US,D,20210719,000000,35.6336,35.8577,34.6135,35.0045,189162.29942235,0
+JRVR.US,D,20210720,000000,35.0895,36.0333,34.9471,35.2424,234148.58724415,0
+JRVR.US,D,20210721,000000,35.3956,35.8148,35.1567,35.3098,145394.43509946,0
+JRVR.US,D,20210722,000000,35.1849,35.3857,34.2781,34.3748,157389.95803141,0
+JRVR.US,D,20210723,000000,34.5939,34.9178,34.2323,34.8331,149093.80678343,0
+JRVR.US,D,20210726,000000,34.8135,35.0143,34.5277,34.8036,159420.6638629,0
+JRVR.US,D,20210727,000000,34.6614,34.8416,33.9457,34.5939,125213.52669218,0
+JRVR.US,D,20210728,000000,34.7949,35.066,34.1231,34.5277,175151.454794,0
+JRVR.US,D,20210729,000000,34.8331,35.3615,34.7949,35.1849,190994.03710673,0
+JRVR.US,D,20210730,000000,34.9861,35.6899,34.5277,34.6799,188999.22759043,0
+JRVR.US,D,20210802,000000,34.9003,35.3956,34.7179,34.8135,163323.10613,0
+JRVR.US,D,20210803,000000,35.0329,35.061,34.5083,34.7374,199829.65869177,0
+JRVR.US,D,20210804,000000,34.3084,35.2512,34.0703,35.2512,252320.32760906,0
+JRVR.US,D,20210805,000000,36.2254,36.4153,35.6139,36.3111,217863.9674499,0
+JRVR.US,D,20210806,000000,35.1041,36.863,35.1041,36.7304,150238.38643391,0
+JRVR.US,D,20210809,000000,36.7489,37.016,36.0908,36.6912,109272.48591488,0
+JRVR.US,D,20210810,000000,36.3483,36.9975,36.3483,36.6252,92838.127205805,0
+JRVR.US,D,20210811,000000,36.8152,37.0064,36.396,36.9488,127161.1581942,0
+JRVR.US,D,20210812,000000,36.9878,37.053,36.6252,36.711,107340.23854795,0
+JRVR.US,D,20210813,000000,36.7868,37.0639,36.5488,36.7957,104528.01865401,0
+JRVR.US,D,20210816,000000,36.6153,37.8351,36.1288,36.7489,124103.81774788,0
+JRVR.US,D,20210817,000000,36.4915,36.6445,36.12,36.5773,101825.53892371,0
+JRVR.US,D,20210818,000000,36.4242,37.3486,36.3384,36.6445,185907.01643791,0
+JRVR.US,D,20210819,000000,36.396,36.6153,35.8148,36.0234,216097.86874191,0
+JRVR.US,D,20210820,000000,35.9095,36.8727,35.6899,36.863,519876.07699941,0
+JRVR.US,D,20210823,000000,37.0921,37.3397,36.7304,36.863,113174.92818198,0
+JRVR.US,D,20210824,000000,36.8727,36.9107,36.3434,36.5957,75151.499900633,0
+JRVR.US,D,20210825,000000,36.7489,36.9155,36.1581,36.2439,149911.21716104,0
+JRVR.US,D,20210826,000000,36.1483,36.5099,35.6899,35.7291,89400.285818334,0
+JRVR.US,D,20210827,000000,35.7866,36.8055,35.7388,36.4341,150378.8948677,0
+JRVR.US,D,20210830,000000,36.5862,36.6912,35.6432,35.7866,102980.37466425,0
+JRVR.US,D,20210831,000000,35.8431,36.0526,34.9275,35.071,164330.25417371,0
+JRVR.US,D,20210901,000000,35.1089,35.3759,34.4898,35.0329,131579.48179122,0
+JRVR.US,D,20210902,000000,35.1946,35.4902,34.4898,34.5939,88527.49255439,0
+JRVR.US,D,20210903,000000,34.4323,34.6039,34.0423,34.5569,96460.57821432,0
+JRVR.US,D,20210907,000000,34.6799,35.1898,34.051,34.1846,118842.44354809,0
+JRVR.US,D,20210908,000000,34.0607,34.437,33.7848,34.3368,97667.720014157,0
+JRVR.US,D,20210909,000000,34.2695,34.326,33.2835,33.2984,173513.55721173,0
+JRVR.US,D,20210910,000000,33.4133,33.5412,32.808,33.0379,256514.0428338,0
+JRVR.US,D,20210913,000000,33.2984,33.5858,32.9189,33.3461,210586.24594468,0
+JRVR.US,D,20210914,000000,33.3842,33.4133,32.9806,33.1822,237000.8058893,0
+JRVR.US,D,20210915,000000,33.3177,33.4318,32.1342,32.2588,254733.58559973,0
+JRVR.US,D,20210916,000000,32.2403,32.3174,31.5003,31.7011,228583.63277862,0
+JRVR.US,D,20210917,000000,31.8649,32.8849,31.8455,32.7591,456243.19184302,0
+JRVR.US,D,20210920,000000,32.2784,32.5425,31.3073,32.0386,162147.75820936,0
+JRVR.US,D,20210921,000000,32.2501,32.5388,32.0875,32.1437,180852.8152573,0
+JRVR.US,D,20210922,000000,32.2979,32.7015,32.0189,32.2209,82377.940955562,0
+JRVR.US,D,20210923,000000,32.2688,32.6821,32.2688,32.4911,159345.79440548,0
+JRVR.US,D,20210924,000000,32.4226,33.077,32.4226,32.5769,74761.768478426,0
+JRVR.US,D,20210927,000000,32.7211,33.4037,32.6821,32.7308,121691.58536621,0
+JRVR.US,D,20210928,000000,32.7308,32.8849,31.8076,32.1155,131503.5867248,0
+JRVR.US,D,20210929,000000,32.1155,32.9229,31.9909,32.567,130302.59857899,0
+JRVR.US,D,20210930,000000,34.6155,36.664,34.4225,36.2789,766242.74432974,0
+JRVR.US,D,20211001,000000,36.3648,38.0768,35.5769,37.4812,541153.36143392,0
+JRVR.US,D,20211004,000000,37.5952,37.7687,36.5957,36.778,243803.67042483,0
+JRVR.US,D,20211005,000000,36.6543,37.1633,36.2254,36.6922,192877.05524139,0
+JRVR.US,D,20211006,000000,36.3266,37.3174,36.3266,37.2306,134527.08207392,0
+JRVR.US,D,20211007,000000,37.3456,37.6148,36.5285,36.8356,213122.57701605,0
+JRVR.US,D,20211008,000000,36.778,37.4042,36.5385,36.7313,177602.66031788,0
+JRVR.US,D,20211011,000000,36.7313,37.0385,36.5676,36.6445,116174.83452398,0
+JRVR.US,D,20211012,000000,36.6348,36.8746,36.5578,36.6922,163115.93311084,0
+JRVR.US,D,20211013,000000,36.6348,37.0579,36.3131,36.9809,104814.16356664,0
+JRVR.US,D,20211014,000000,37.3077,37.4812,36.9673,37.3944,85050.678024699,0
+JRVR.US,D,20211015,000000,37.9327,38.038,37.2588,37.4226,207181.22404541,0
+JRVR.US,D,20211018,000000,37.2977,37.5532,36.865,36.9517,155514.11915978,0
+JRVR.US,D,20211019,000000,37.1056,37.2686,36.6055,36.7587,164884.08303685,0
+JRVR.US,D,20211020,000000,36.6445,37.644,36.5335,37.4042,127216.54108051,0
+JRVR.US,D,20211021,000000,37.3359,37.7405,37.3359,37.568,181775.86336253,0
+JRVR.US,D,20211022,000000,37.6821,37.7405,37.0775,37.568,106580.26227464,0
+JRVR.US,D,20211025,000000,37.5855,37.9043,37.3359,37.5766,122018.75463908,0
+JRVR.US,D,20211026,000000,35.5769,35.8656,31.3842,31.4905,1445383.5926232,0
+JRVR.US,D,20211027,000000,31.5287,32.3749,30.9515,31.0185,931893.98290294,0
+JRVR.US,D,20211028,000000,31.1445,31.8076,30.6199,30.7593,375431.35583933,0
+JRVR.US,D,20211029,000000,30.8939,31.514,30.577,30.7214,237196.6972094,0
+JRVR.US,D,20211101,000000,30.5282,31.4087,30.3175,31.0479,501786.38535496,0
+JRVR.US,D,20211102,000000,31.2693,31.5872,30.7505,31.087,474555.44064172,0
+JRVR.US,D,20211103,000000,32.5291,32.5291,30.221,30.4415,415811.63361602,0
+JRVR.US,D,20211104,000000,30.6052,30.6052,29.4867,29.7208,419726.3831912,0
+JRVR.US,D,20211105,000000,30.028,30.4415,29.5581,29.837,464987.53422655,0
+JRVR.US,D,20211108,000000,29.9422,30.3129,28.981,29.3076,448966.4959468,0
+JRVR.US,D,20211109,000000,29.0288,29.0384,27.2599,28.2506,955318.89259561,0
+JRVR.US,D,20211110,000000,28.1443,29.0091,27.4521,27.5953,501576.13550877,0
+JRVR.US,D,20211111,000000,27.7981,27.8272,27.0776,27.0951,322513.0079666,0
+JRVR.US,D,20211112,000000,28.0087,28.3645,27.2599,28.2886,315284.51569367,0
+JRVR.US,D,20211115,000000,28.6444,29.3602,27.8948,27.9317,468433.58048606,0
+JRVR.US,D,20211116,000000,27.8752,28.6921,27.6918,28.3548,536826.31703841,0
+JRVR.US,D,20211117,000000,28.1637,28.664,27.7017,28.3548,283685.50222471,0
+JRVR.US,D,20211118,000000,28.4035,28.4035,27.6294,27.808,258325.26833807,0
+JRVR.US,D,20211119,000000,27.5572,28.1443,27.2881,27.8272,273644.79005783,0
+JRVR.US,D,20211122,000000,27.7786,27.8177,27.2014,27.2783,176074.50289922,0
+JRVR.US,D,20211123,000000,27.298,27.7786,27.134,27.5953,266938.33276885,0
+JRVR.US,D,20211124,000000,27.6246,28.1149,27.2014,27.4812,265531.19721289,0
+JRVR.US,D,20211126,000000,26.9616,27.0191,25.6638,26.5677,237095.16191783,0
+JRVR.US,D,20211129,000000,26.5871,27.6918,25.7984,25.9132,371039.69807645,0
+JRVR.US,D,20211130,000000,25.5187,26.0773,24.6635,25.4229,399798.80020833,0
+JRVR.US,D,20211201,000000,26.4614,26.4614,24.3173,24.3466,493760.9948845,0
+JRVR.US,D,20211202,000000,24.3748,25.0817,24.0871,24.8466,430326.05226622,0
+JRVR.US,D,20211203,000000,24.8466,25.5381,23.7499,23.8464,495186.59140258,0
+JRVR.US,D,20211206,000000,24.1253,25.4708,23.4904,24.8945,405340.16566671,0
+JRVR.US,D,20211207,000000,25.1246,25.5281,24.8801,25.2601,384532.61015687,0
+JRVR.US,D,20211208,000000,25.1918,25.692,24.3153,25.5576,301969.03397125,0
+JRVR.US,D,20211209,000000,25.2786,25.731,24.8847,24.9715,292411.38364611,0
+JRVR.US,D,20211210,000000,25.1361,25.1361,24.0959,24.2705,374480.61629093,0
+JRVR.US,D,20211213,000000,24.5669,25.4082,24.0959,24.9715,502661.22983691,0
+JRVR.US,D,20211214,000000,24.8447,25.5497,24.8447,25.3312,424265.7286509,0
+JRVR.US,D,20211215,000000,25.3312,25.9437,24.8447,25.3996,639385.16640126,0
+JRVR.US,D,20211216,000000,25.5644,26.2068,25.1948,25.5546,805145.11952908,0
+JRVR.US,D,20211217,000000,25.7984,26.3327,25.3996,25.9437,1692116.4023686,0
+JRVR.US,D,20211220,000000,24.6205,25.4278,24.558,25.3411,388577.61207577,0
+JRVR.US,D,20211221,000000,25.5351,26.0118,25.2923,25.6034,505611.90694663,0
+JRVR.US,D,20211222,000000,25.6813,25.9631,25.2825,25.7398,506510.3404357,0
+JRVR.US,D,20211223,000000,25.9631,26.518,25.9631,26.4009,378755.35462714,0
+JRVR.US,D,20211227,000000,26.4399,27.0434,26.0022,27.0045,428847.12407984,0
+JRVR.US,D,20211228,000000,27.0816,27.4325,26.6779,26.9654,137220.33132316,0
+JRVR.US,D,20211229,000000,26.9069,27.3935,26.8581,27.3836,250570.63864515,0
+JRVR.US,D,20211230,000000,27.413,27.9249,27.2669,27.374,423911.89354391,0
+JRVR.US,D,20211231,000000,27.335,28.2886,27.335,28.0252,271540.24037791,0
+JRVR.US,D,20220103,000000,28.1229,29.29,27.2669,27.724,253671.05466971,0
+JRVR.US,D,20220104,000000,27.685,27.9961,27.3057,27.413,242247.821563,0
+JRVR.US,D,20220105,000000,27.3057,27.9717,27.3057,27.3836,218134.72822744,0
+JRVR.US,D,20220106,000000,27.2277,27.8119,27.0629,27.5681,191172.49307373,0
+JRVR.US,D,20220107,000000,27.8702,28.2496,27.724,28.0739,275884.72012653,0
+JRVR.US,D,20220110,000000,28.0935,28.901,27.7338,28.6631,435196.66943481,0
+JRVR.US,D,20220111,000000,28.5802,28.5994,27.7631,28.1034,247757.39314221,0
+JRVR.US,D,20220112,000000,28.4241,28.4339,27.5973,27.646,204505.41014925,0
+JRVR.US,D,20220113,000000,27.646,28.3177,27.5095,28.2886,140831.50063263,0
+JRVR.US,D,20220114,000000,28.0447,28.4064,27.9961,28.2104,217169.63015299,0
+JRVR.US,D,20220118,000000,28.0839,28.5556,27.8119,28.2594,347388.12879348,0
+JRVR.US,D,20220119,000000,28.2104,28.3655,27.0142,27.1496,471991.4181272,0
+JRVR.US,D,20220120,000000,27.8361,27.8361,26.5374,26.5959,183612.72909191,0
+JRVR.US,D,20220121,000000,26.284,26.8486,25.9142,26.2362,253224.91475219,0
+JRVR.US,D,20220124,000000,25.9631,27.2374,25.6034,27.0816,233847.05819643,0
+JRVR.US,D,20220125,000000,27.6217,27.6217,26.0508,26.4204,222159.21796625,0
+JRVR.US,D,20220126,000000,26.4887,27.024,26.0363,26.3424,220955.15299341,0
+JRVR.US,D,20220127,000000,26.5471,26.9742,25.6228,25.9242,264477.89676391,0
+JRVR.US,D,20220128,000000,25.8266,26.6545,25.7398,26.6545,163153.88064405,0
+JRVR.US,D,20220131,000000,26.4106,27.5778,25.8753,27.5484,217926.52959926,0
+JRVR.US,D,20220201,000000,27.4325,27.4325,26.7051,27.3447,210850.8530682,0
+JRVR.US,D,20220202,000000,27.2374,27.2812,26.6925,27.2277,158527.35841885,0
+JRVR.US,D,20220203,000000,26.3619,28.1423,26.3619,27.4227,195945.67738677,0
+JRVR.US,D,20220204,000000,27.7338,27.7338,26.8095,27.3836,144196.52378068,0
+JRVR.US,D,20220207,000000,27.6753,28.6385,27.413,27.9667,178685.70342801,0
+JRVR.US,D,20220208,000000,27.9375,28.7215,27.8119,28.1813,348439.37802444,0
+JRVR.US,D,20220209,000000,28.2204,28.2204,27.0045,27.1885,471989.36690919,0
+JRVR.US,D,20220210,000000,26.8095,27.5778,26.663,26.8386,231031.76147548,0
+JRVR.US,D,20220211,000000,26.9167,27.1496,26.284,26.4399,172756.65776543,0
+JRVR.US,D,20220214,000000,26.4497,26.8045,25.73,26.0314,196995.90100872,0
+JRVR.US,D,20220215,000000,26.2165,26.9069,26.2165,26.6827,188807.43870634,0
+JRVR.US,D,20220216,000000,26.5862,26.8581,26.1875,26.3033,189454.59798901,0
+JRVR.US,D,20220217,000000,25.8656,26.1484,25.3411,25.8753,182609.68348423,0
+JRVR.US,D,20220218,000000,25.7787,26.284,25.6034,26.2263,191113.0077514,0
+JRVR.US,D,20220222,000000,26.1092,26.5569,26.0703,26.1971,304153.58115363,0
+JRVR.US,D,20220223,000000,26.4594,26.5471,25.5058,25.5351,184595.26251949,0
+JRVR.US,D,20220224,000000,24.9326,25.3118,24.3876,25.2437,211964.6644485,0
+JRVR.US,D,20220225,000000,25.4082,25.8082,25.3118,25.7984,194655.46125746,0
+JRVR.US,D,20220228,000000,25.5058,26.0363,25.3897,25.8753,358336.5049305,0
+JRVR.US,D,20220301,000000,21.7119,23.8524,19.7571,20.8266,1544272.8129633,0
+JRVR.US,D,20220302,000000,20.8949,21.1689,19.6399,19.9424,859235.73849542,0
+JRVR.US,D,20220303,000000,19.9032,20.4474,19.368,20.2143,856983.50111867,0
+JRVR.US,D,20220304,000000,21.0315,21.2801,19.2217,20.1752,797888.93581298,0
+JRVR.US,D,20220307,000000,21.1872,21.5277,20.4376,21.1582,646463.91975936,0
+JRVR.US,D,20220308,000000,21.5959,22.5583,21.4399,21.6535,463914.74720646,0
+JRVR.US,D,20220309,000000,21.8874,22.4424,21.4497,21.6058,295789.73971125,0
+JRVR.US,D,20220310,000000,21.3912,21.6827,20.5351,20.9924,256311.99785968,0
+JRVR.US,D,20220311,000000,21.2653,21.864,20.5146,20.5536,146530.8098779,0
+JRVR.US,D,20220314,000000,20.8168,21.3581,20.4757,20.5438,208338.11100396,0
+JRVR.US,D,20220315,000000,20.5341,20.7193,20.2708,20.6415,326866.71819626,0
+JRVR.US,D,20220316,000000,20.7292,21.4311,20.5635,21.1483,359538.51868531,0
+JRVR.US,D,20220317,000000,20.9436,21.7334,20.8853,21.4118,483066.96978093,0
+JRVR.US,D,20220318,000000,21.1776,21.3727,19.7054,20.427,1302445.4910926,0
+JRVR.US,D,20220321,000000,20.5341,21.0119,19.9784,20.1343,357550.88843204,0
+JRVR.US,D,20220322,000000,20.2611,20.8266,20.1343,20.7389,257249.40449098,0
+JRVR.US,D,20220323,000000,20.5732,20.8168,20.3392,20.3977,171532.0806125,0
+JRVR.US,D,20220324,000000,20.4757,21.1776,20.3392,20.9631,257362.22148161,0
+JRVR.US,D,20220325,000000,20.8949,21.5092,20.8366,21.3044,369613.07594937,0
+JRVR.US,D,20220328,000000,21.6747,21.7627,21.2947,21.7041,231935.3230096,0
+JRVR.US,D,20220329,000000,21.8017,23.9077,21.8017,23.8784,667538.13361072,0
+JRVR.US,D,20220330,000000,23.8883,24.1565,23.4105,23.6347,489325.23593438,0
+JRVR.US,D,20220331,000000,23.625,24.1417,23.6006,24.1223,394752.80389976,0
+JRVR.US,D,20220401,000000,24.21,24.8535,24.1905,24.8341,391050.35538878,0
+JRVR.US,D,20220404,000000,24.7266,24.7266,24.3368,24.522,279188.20673422,0
+JRVR.US,D,20220405,000000,24.4049,24.6001,24.0052,24.0929,320820.75310703,0
+JRVR.US,D,20220406,000000,24.1905,24.4148,23.4495,24.4049,378209.73063606,0
+JRVR.US,D,20220407,000000,24.4733,24.4733,23.6055,23.9272,377705.1310052,0
+JRVR.US,D,20220408,000000,23.9469,24.0442,23.6055,23.859,154957.21346962,0
+JRVR.US,D,20220411,000000,24.0346,24.4245,23.2007,23.2349,282828.09309585,0
+JRVR.US,D,20220412,000000,23.4105,24.4049,23.0106,23.2057,245096.96338115,0
+JRVR.US,D,20220413,000000,23.0985,23.7615,22.5964,23.2349,166492.23795795,0
+JRVR.US,D,20220414,000000,23.2643,24.0052,22.9426,23.6443,210102.15849395,0
+JRVR.US,D,20220418,000000,23.5956,23.6443,23.2643,23.4691,175121.71213283,0
+JRVR.US,D,20220419,000000,23.4495,23.8444,21.9675,23.2643,194154.96406264,0
+JRVR.US,D,20220420,000000,23.3033,23.6443,23.001,23.625,992291.07164601,0
+JRVR.US,D,20220421,000000,23.7908,24.4049,23.7908,24.0149,209476.5370004,0
+JRVR.US,D,20220422,000000,23.9954,24.2294,23.2106,23.2446,150309.15345531,0
+JRVR.US,D,20220425,000000,23.2741,23.3227,22.572,23.0791,213194.36964647,0
+JRVR.US,D,20220426,000000,22.8061,23.082,22.5133,22.6402,215243.53644007,0
+JRVR.US,D,20220427,000000,22.7571,23.3325,22.728,23.1376,190448.41311563,0
+JRVR.US,D,20220428,000000,23.1668,23.8198,22.7865,23.7518,204955.65250281,0
+JRVR.US,D,20220429,000000,23.703,23.9077,23.0643,23.118,208834.50576277,0
+JRVR.US,D,20220502,000000,23.1862,23.196,22.6499,23.0985,289258.66156227,0
+JRVR.US,D,20220503,000000,23.1376,23.2349,22.5427,22.9035,175798.61407666,0
+JRVR.US,D,20220504,000000,23.0498,23.2057,22.3671,22.8646,182812.75406739,0
+JRVR.US,D,20220505,000000,22.5914,22.5914,21.7334,21.9869,206005.87612475,0
+JRVR.US,D,20220506,000000,21.9479,22.3087,21.6165,22.0259,143731.92290105,0
+JRVR.US,D,20220509,000000,21.8504,21.9967,21.4798,21.7237,282364.51782523,0
+JRVR.US,D,20220510,000000,23.0691,24.4634,22.3671,23.4884,794140.33489675,0
+JRVR.US,D,20220511,000000,23.7518,24.7462,23.6933,24.0929,533703.33761573,0
+JRVR.US,D,20220512,000000,23.9371,24.6522,23.8103,24.171,498236.75258585,0
+JRVR.US,D,20220513,000000,24.1125,24.9218,23.6641,24.8828,394272.81888502,0
+JRVR.US,D,20220516,000000,24.8144,25.0095,24.3466,24.6585,322541.72501877,0
+JRVR.US,D,20220517,000000,24.6974,24.9758,24.3269,24.678,215984.02614226,0
+JRVR.US,D,20220518,000000,24.5609,25.8674,24.5609,25.3411,535820.19460371,0
+JRVR.US,D,20220519,000000,25.3702,25.3801,24.3757,24.5024,303003.87345811,0
+JRVR.US,D,20220520,000000,24.678,24.7462,24.2003,24.3856,314789.14654386,0
+JRVR.US,D,20220523,000000,24.5415,24.9749,24.3368,24.6878,192138.61675721,0
+JRVR.US,D,20220524,000000,24.6294,24.7171,24.2491,24.6878,220940.79446734,0
+JRVR.US,D,20220525,000000,24.795,25.0874,24.2781,24.4537,191445.30506929,0
+JRVR.US,D,20220526,000000,24.522,25.2631,24.3124,25.2142,179984.12442937,0
+JRVR.US,D,20220527,000000,25.1361,25.6288,24.7561,25.5848,134314.78100971,0
+JRVR.US,D,20220531,000000,25.3996,25.5262,24.7462,24.9121,187816.70040674,0
+JRVR.US,D,20220601,000000,24.9022,25.285,24.3757,24.6001,169230.61400347,0
+JRVR.US,D,20220602,000000,24.5513,24.8243,24.2491,24.6585,136419.33068963,0
+JRVR.US,D,20220603,000000,24.4733,24.6196,24.3564,24.4634,123196.15377774,0
+JRVR.US,D,20220606,000000,24.7462,25.0095,24.4344,24.8243,192992.94905905,0
+JRVR.US,D,20220607,000000,24.8243,24.9218,24.6097,24.8535,159318.10296232,0
+JRVR.US,D,20220608,000000,24.6488,25.1169,24.5609,24.7266,116931.73397027,0
+JRVR.US,D,20220609,000000,24.7171,24.99,24.2294,24.3757,151292.71249186,0
+JRVR.US,D,20220610,000000,24.0828,24.5223,24.0192,24.4246,463824.18798988,0
+JRVR.US,D,20220613,000000,24.1315,24.3564,23.7016,23.7308,409954.34161727,0
+JRVR.US,D,20220614,000000,23.8774,24.4588,23.1839,23.3401,200289.78791935,0
+JRVR.US,D,20220615,000000,23.5258,23.946,23.1741,23.3891,152119.11130926,0
+JRVR.US,D,20220616,000000,23.0959,23.1545,22.6367,22.6563,278338.1163557,0
+JRVR.US,D,20220617,000000,22.9103,23.1447,22.4022,22.5097,294523.63565438,0
+JRVR.US,D,20220621,000000,22.7539,23.0666,22.4609,22.9983,220075.15995777,0
+JRVR.US,D,20220622,000000,22.7247,23.2132,22.6855,23.0079,144624.62118689,0
+JRVR.US,D,20220623,000000,23.1056,23.3401,22.9884,23.3205,125773.75740873,0
+JRVR.US,D,20220624,000000,23.5453,24.4246,23.0373,24.0339,478815.2153502,0
+JRVR.US,D,20220627,000000,24.1315,24.3954,23.9362,24.3268,197585.54824394,0
+JRVR.US,D,20220628,000000,24.3856,24.835,24.1412,24.2097,102655.68121317,0
+JRVR.US,D,20220629,000000,24.2097,24.3172,23.8627,24.0142,208758.70505571,0
+JRVR.US,D,20220630,000000,23.7116,24.4345,23.7116,24.2097,170644.4837109,0
+JRVR.US,D,20220701,000000,24.0242,24.5907,23.7602,24.4931,200985.80721505,0
+JRVR.US,D,20220705,000000,24.4735,24.5126,23.6332,24.2488,212693.26119207,0
+JRVR.US,D,20220706,000000,24.0533,24.3954,23.6236,24.1804,190549.61201051,0
+JRVR.US,D,20220707,000000,24.3268,24.4832,23.6236,23.6919,108132.73893576,0
+JRVR.US,D,20220708,000000,23.6236,23.7016,23.0177,23.1252,108842.06448272,0
+JRVR.US,D,20220711,000000,22.92,23.0031,22.4804,22.7539,93329.02265062,0
+JRVR.US,D,20220712,000000,22.5683,22.8615,22.3046,22.4315,105204.34010483,0
+JRVR.US,D,20220713,000000,22.285,22.5487,21.9138,22.3925,106413.16185224,0
+JRVR.US,D,20220714,000000,22.0701,22.0701,20.7512,20.7706,158317.77727226,0
+JRVR.US,D,20220715,000000,21.2982,21.2982,20.6438,20.9856,133613.18650559,0
+JRVR.US,D,20220718,000000,21.2299,21.5523,20.8099,20.8391,113188.09084978,0
+JRVR.US,D,20220719,000000,21.0148,21.5669,20.9856,21.4937,182680.49973781,0
+JRVR.US,D,20220720,000000,21.5621,21.9138,21.4937,21.7867,315505.54674677,0
+JRVR.US,D,20220721,000000,21.6402,22.2264,21.5621,22.2264,134877.28037354,0
+JRVR.US,D,20220722,000000,22.2069,22.3436,21.6696,21.816,126317.26659406,0
+JRVR.US,D,20220725,000000,21.943,22.2752,21.7867,21.9334,127959.05328571,0
+JRVR.US,D,20220726,000000,21.9724,22.2264,21.6892,21.7574,71011.368645135,0
+JRVR.US,D,20220727,000000,21.943,21.943,21.3862,21.7771,105117.33769286,0
+JRVR.US,D,20220728,000000,21.8649,21.9894,20.9953,21.8747,414701.60263714,0
+JRVR.US,D,20220729,000000,22.0115,23.2864,21.943,23.2132,259632.59778341,0
+JRVR.US,D,20220801,000000,22.9492,23.0276,21.9968,22.6758,292222.67774738,0
+JRVR.US,D,20220802,000000,22.2361,24.151,22.2361,22.92,438063.2855862,0
+JRVR.US,D,20220803,000000,23.2814,23.8383,22.9592,23.2425,235457.18639304,0
+JRVR.US,D,20220804,000000,23.3109,23.7602,22.7735,23.5258,203140.39635841,0
+JRVR.US,D,20220805,000000,23.4769,23.9654,23.3793,23.7407,118632.39472315,0
+JRVR.US,D,20220808,000000,24.0339,24.2779,23.6919,23.9362,155044.43946684,0
+JRVR.US,D,20220809,000000,23.7994,24.2488,23.4282,23.8383,174552.42734477,0
+JRVR.US,D,20220810,000000,24.073,24.4442,23.8187,24.0044,133961.19615345,0
+JRVR.US,D,20220811,000000,24.0828,24.7861,24.0631,24.7763,149717.84473905,0
+JRVR.US,D,20220812,000000,25.0596,25.6164,24.8447,25.3822,184174.89410801,0
+JRVR.US,D,20220815,000000,25.1183,25.851,25.0548,25.8022,139835.39429772,0
+JRVR.US,D,20220816,000000,25.8412,25.9096,25.4407,25.4503,229261.5911034,0
+JRVR.US,D,20220817,000000,25.1769,25.4212,24.8936,25.0987,190052.16292564,0
+JRVR.US,D,20220818,000000,24.9132,25.0596,24.7079,24.8837,95163.238206382,0
+JRVR.US,D,20220819,000000,24.7178,24.7178,24.3856,24.62,91768.097024204,0
+JRVR.US,D,20220822,000000,24.3659,24.581,23.9331,24.1022,136719.68439161,0
+JRVR.US,D,20220823,000000,24.1999,24.4931,23.7896,23.8187,118359.10479381,0
+JRVR.US,D,20220824,000000,23.6626,23.8483,23.4282,23.7896,83392.323646528,0
+JRVR.US,D,20220825,000000,23.9067,24.6884,23.8677,24.2878,131824.0074925,0
+JRVR.US,D,20220826,000000,24.3564,24.5613,23.7994,24.073,87858.106274757,0
+JRVR.US,D,20220829,000000,23.8579,23.9947,23.5255,23.7116,58248.626588889,0
+JRVR.US,D,20220830,000000,23.7016,23.8774,23.35,23.5551,79485.403570443,0
+JRVR.US,D,20220831,000000,23.7016,24.0631,23.0461,23.2132,124587.45393265,0
+JRVR.US,D,20220901,000000,23.0276,23.5453,22.9592,23.4378,148248.01575575,0
+JRVR.US,D,20220902,000000,23.4673,24.0339,23.2571,23.6137,123096.13023582,0
+JRVR.US,D,20220906,000000,23.6137,23.7994,22.451,23.0276,173940.33978765,0
+JRVR.US,D,20220907,000000,22.871,23.6137,22.7392,23.4282,120727.61751481,0
+JRVR.US,D,20220908,000000,23.2033,23.6819,22.9884,23.4086,74056.45306388,0
+JRVR.US,D,20220909,000000,23.5064,23.8981,23.4674,23.6533,75594.407168757,0
+JRVR.US,D,20220912,000000,23.8392,24.2104,23.7022,24.182,78181.668628289,0
+JRVR.US,D,20220913,000000,23.9567,24.319,23.7707,24.0057,129870.71961904,0
+JRVR.US,D,20220914,000000,24.1037,24.319,23.761,24.1722,124873.92409594,0
+JRVR.US,D,20220915,000000,24.0057,24.554,23.477,23.4967,182086.82426678,0
+JRVR.US,D,20220916,000000,23.1931,23.624,22.5469,23.575,600684.89141392,0
+JRVR.US,D,20220919,000000,23.4478,24.0547,23.0561,23.9958,149359.44786533,0
+JRVR.US,D,20220920,000000,23.8296,24.2896,23.8296,24.1135,125959.69548619,0
+JRVR.US,D,20220921,000000,24.1526,24.5697,23.9471,23.9666,96156.649743501,0
+JRVR.US,D,20220922,000000,23.8589,23.8589,23.1931,23.4183,102218.78822053,0
+JRVR.US,D,20220923,000000,23.0463,23.1834,22.7135,23.0561,108247.21977764,0
+JRVR.US,D,20220926,000000,22.8016,23.007,22.082,22.4294,125441.83462555,0
+JRVR.US,D,20220927,000000,22.4394,22.8162,22.1749,22.3414,125368.29225481,0
+JRVR.US,D,20220928,000000,22.3316,22.8603,22.1946,22.596,136288.31288799,0
+JRVR.US,D,20220929,000000,22.3414,22.4981,22.0379,22.4981,125130.30097172,0
+JRVR.US,D,20220930,000000,22.5469,23.1441,22.2924,22.3316,162384.61886097,0
+JRVR.US,D,20221003,000000,22.4981,22.8945,22.0281,22.5373,107986.7572146,0
+JRVR.US,D,20221004,000000,22.6841,23.5359,22.6841,23.0855,224876.22697609,0
+JRVR.US,D,20221005,000000,22.6351,23.0561,22.2043,22.4002,184998.89786375,0
+JRVR.US,D,20221006,000000,22.4491,22.9449,21.8127,22.0477,182567.91394205,0
+JRVR.US,D,20221007,000000,21.9988,22.1553,20.5351,20.8533,186831.32860137,0
+JRVR.US,D,20221010,000000,20.912,22.2239,20.8387,22.0281,106573.10942147,0
+JRVR.US,D,20221011,000000,22.0281,22.6987,21.9008,22.4199,165582.69056638,0
+JRVR.US,D,20221012,000000,22.3512,22.3512,21.803,21.8323,101353.64394251,0
+JRVR.US,D,20221013,000000,21.3134,22.0575,20.8973,21.8519,208780.66200203,0
+JRVR.US,D,20221014,000000,21.8911,22.1455,20.9904,21.2351,127901.4183581,0
+JRVR.US,D,20221017,000000,21.6267,22.4784,21.4211,22.2239,140233.04394077,0
+JRVR.US,D,20221018,000000,22.5373,22.8309,21.8764,22.0575,106373.93216738,0
+JRVR.US,D,20221019,000000,21.8813,22.5616,21.6805,21.9695,141593.57779948,0
+JRVR.US,D,20221020,000000,21.8127,21.8323,20.8925,21.2058,99038.080685996,0
+JRVR.US,D,20221021,000000,21.3819,21.9106,21.3819,21.7931,87861.683177037,0
+JRVR.US,D,20221024,000000,21.9596,22.4002,21.9594,22.0085,82112.099775654,0
+JRVR.US,D,20221025,000000,22.0281,22.5568,21.749,22.4686,111705.75404609,0
+JRVR.US,D,20221026,000000,22.5568,22.9044,22.1652,22.6646,148964.15762261,0
+JRVR.US,D,20221027,000000,22.9387,23.7904,22.6204,23.1931,120250.96895744,0
+JRVR.US,D,20221028,000000,23.3891,24.505,23.3891,24.4659,198330.49540413,0
+JRVR.US,D,20221031,000000,24.3583,25.0924,23.8883,24.7401,178643.61132557,0
+JRVR.US,D,20221101,000000,25.0338,25.4155,22.87,25.2099,1199956.1350347,0
+JRVR.US,D,20221102,000000,24.6715,26.0421,22.9778,23.4282,504946.0031931,0
+JRVR.US,D,20221103,000000,22.6646,23.4408,22.3806,22.4981,340318.34202453,0
+JRVR.US,D,20221104,000000,22.6155,22.7624,22.1016,22.4686,400638.40735916,0
+JRVR.US,D,20221107,000000,22.2728,22.6743,21.6562,22.5176,662100.94235695,0
+JRVR.US,D,20221108,000000,22.7624,23.2617,22.3316,22.5568,324055.26387267,0
+JRVR.US,D,20221109,000000,22.6351,23.2226,22.5568,22.6646,213805.03591417,0
+JRVR.US,D,20221110,000000,23.4379,24.1282,22.9974,23.624,305137.51042143,0
+JRVR.US,D,20221111,000000,23.7414,23.7953,22.7135,22.8603,126497.98478313,0
+JRVR.US,D,20221114,000000,22.7624,22.7624,21.9106,22.4199,208416.01441377,0
+JRVR.US,D,20221115,000000,22.6939,23.4379,22.4491,23.4379,182314.60133171,0
+JRVR.US,D,20221116,000000,23.3203,24.319,23.3009,23.9078,152552.41246167,0
+JRVR.US,D,20221117,000000,23.7512,24.1233,23.4282,23.575,164908.55216792,0
+JRVR.US,D,20221118,000000,24.0448,24.2114,23.3988,23.6141,149499.38265411,0
+JRVR.US,D,20221121,000000,23.4674,23.9175,23.4674,23.6141,126134.35861669,0
+JRVR.US,D,20221122,000000,23.5849,23.8002,22.3903,22.6547,242163.79120925,0
+JRVR.US,D,20221123,000000,22.6743,23.252,22.3806,22.8016,141228.93021122,0
+JRVR.US,D,20221125,000000,22.9387,23.4869,22.7135,23.2128,53951.50031285,0
+JRVR.US,D,20221128,000000,23.1931,23.3596,22.4686,22.6057,110298.23478386,0
+JRVR.US,D,20221129,000000,22.6254,22.9482,22.4686,22.5861,66487.410258697,0
+JRVR.US,D,20221130,000000,22.7428,23.5652,22.2828,23.5162,293487.17318993,0
+JRVR.US,D,20221201,000000,23.8196,24.0448,23.2029,23.6337,101254.56602638,0
+JRVR.US,D,20221202,000000,23.2811,23.8687,23.2811,23.8589,119331.68932318,0
+JRVR.US,D,20221205,000000,23.81,23.8834,23.2811,23.3203,117793.42806851,0
+JRVR.US,D,20221206,000000,23.3107,23.4282,22.8212,22.9387,96085.150216392,0
+JRVR.US,D,20221207,000000,22.9778,23.2715,21.6855,22.0281,227819.96464935,0
+JRVR.US,D,20221208,000000,22.1946,22.7378,22.0477,22.4883,113200.09416266,0
+JRVR.US,D,20221209,000000,22.3705,22.4933,21.9584,21.9683,121392.64862562,0
+JRVR.US,D,20221212,000000,21.9878,22.1645,21.3305,22.135,181247.11503232,0
+JRVR.US,D,20221213,000000,22.7237,22.7336,21.723,21.7818,202768.50915502,0
+JRVR.US,D,20221214,000000,21.772,22.866,21.7426,22.6158,327156.58197683,0
+JRVR.US,D,20221215,000000,22.4686,22.5177,21.2422,21.8113,286282.647998,0
+JRVR.US,D,20221216,000000,21.5268,21.6935,21.1048,21.3404,583680.67411223,0
+JRVR.US,D,20221219,000000,21.3992,21.5758,21.1245,21.3894,169965.60757143,0
+JRVR.US,D,20221220,000000,21.4482,21.8161,21.3992,21.6346,154092.61116742,0
+JRVR.US,D,20221221,000000,21.8309,22.3214,21.6151,22.2723,185518.5756673,0
+JRVR.US,D,20221222,000000,22.135,22.135,21.3355,21.6935,112969.99277082,0
+JRVR.US,D,20221223,000000,21.7033,21.8407,21.4579,21.6543,88214.682018481,0
+JRVR.US,D,20221227,000000,21.6935,21.6935,20.7908,20.8201,86166.093167058,0
+JRVR.US,D,20221228,000000,20.8694,21.046,20.3395,20.3395,92317.974911926,0
+JRVR.US,D,20221229,000000,20.4769,21.0092,20.3101,20.8399,141544.24005364,0
+JRVR.US,D,20221230,000000,20.6241,20.8153,20.1924,20.5161,148378.98474898,0
+JRVR.US,D,20230103,000000,20.8201,20.8201,20.3198,20.4964,148136.4155218,0
+JRVR.US,D,20230104,000000,20.6829,21.1342,20.6732,21.0164,127826.84833658,0
+JRVR.US,D,20230105,000000,20.8301,21.1147,20.6633,20.9675,107409.2461174,0
+JRVR.US,D,20230106,000000,21.1245,21.306,20.7026,20.8694,240620.51977839,0
+JRVR.US,D,20230109,000000,20.8399,21.2815,20.5848,20.7319,120150.24573513,0
+JRVR.US,D,20230110,000000,20.5945,21.3394,20.5945,21.1931,120122.72737742,0
+JRVR.US,D,20230111,000000,21.3305,21.4875,20.6779,21.0949,110032.66288534,0
+JRVR.US,D,20230112,000000,21.0949,21.203,20.6486,21.0557,141944.78503802,0
+JRVR.US,D,20230113,000000,20.8498,21.2274,20.7173,21.0949,121242.82645589,0
+JRVR.US,D,20230117,000000,21.1538,21.2912,20.8153,21.1048,187731.25546652,0
+JRVR.US,D,20230118,000000,21.1833,21.9192,21.0363,21.6543,186894.49355258,0
+JRVR.US,D,20230119,000000,21.4384,21.8015,21.2323,21.4678,126038.15508571,0
+JRVR.US,D,20230120,000000,21.7131,21.7131,20.5701,20.6633,412919.0725642,0
+JRVR.US,D,20230123,000000,20.6534,21.0068,20.4769,20.8201,157928.87407128,0
+JRVR.US,D,20230124,000000,20.8105,21.2912,20.7712,21.2128,94343.122199377,0
+JRVR.US,D,20230125,000000,21.1147,21.4973,20.8841,21.4482,105217.96948528,0
+JRVR.US,D,20230126,000000,21.5856,21.772,21.2863,21.3108,114801.49235589,0
+JRVR.US,D,20230127,000000,21.2225,21.3355,20.8301,21.1931,108046.24513837,0
+JRVR.US,D,20230130,000000,21.0949,21.7622,21.0852,21.409,120276.62634089,0
+JRVR.US,D,20230131,000000,21.3011,22.243,21.3011,22.233,185804.97042713,0
+JRVR.US,D,20230201,000000,22.3019,22.3264,21.5856,21.6445,270446.3427376,0
+JRVR.US,D,20230202,000000,21.6445,22.4981,21.4678,22.4883,448276.08542225,0
+JRVR.US,D,20230203,000000,22.3411,23.028,22.1939,22.969,222605.16826708,0
+JRVR.US,D,20230206,000000,22.8119,23.0574,22.449,22.7237,104193.67505957,0
+JRVR.US,D,20230207,000000,22.5863,23.3419,22.2136,23.2242,169768.90227376,0
+JRVR.US,D,20230208,000000,23.028,23.1947,22.4981,22.547,160359.66233528,0
+JRVR.US,D,20230209,000000,22.7923,23.2732,22.0864,22.1743,107987.13162922,0
+JRVR.US,D,20230210,000000,22.0762,22.3607,22.0271,22.184,88325.774647737,0
+JRVR.US,D,20230213,000000,22.2723,22.665,22.0271,22.3214,261052.39077564,0
+JRVR.US,D,20230214,000000,22.184,22.6845,21.7622,21.8113,126220.59160531,0
+JRVR.US,D,20230215,000000,21.5953,22.2723,21.3697,22.233,110570.79965825,0
+JRVR.US,D,20230216,000000,21.8898,22.2871,21.2323,21.3501,368879.50825079,0
+JRVR.US,D,20230217,000000,21.4777,22.4933,21.1638,22.3115,241301.344332,0
+JRVR.US,D,20230221,000000,22.1546,22.4784,21.4973,21.6837,152675.9253448,0
+JRVR.US,D,20230222,000000,21.7131,22.233,21.5463,21.7131,201983.72636119,0
+JRVR.US,D,20230223,000000,21.723,22.2282,21.6346,22.0958,139438.57608994,0
+JRVR.US,D,20230224,000000,21.8015,22.1743,21.6739,21.7524,112637.73408148,0
+JRVR.US,D,20230227,000000,21.9192,22.233,21.3992,21.9977,151323.44902349,0
+JRVR.US,D,20230228,000000,23.0966,24.3426,22.3313,23.6459,383419.39310372,0
+JRVR.US,D,20230301,000000,23.6362,24.431,22.9492,24.3621,195138.78968152,0
+JRVR.US,D,20230302,000000,24.2052,24.4505,23.9551,24.0483,109718.74976781,0
+JRVR.US,D,20230303,000000,23.9896,23.9992,23.3124,23.9699,118694.83037203,0
+JRVR.US,D,20230306,000000,23.9992,24.2593,23.44,23.6755,194149.14800255,0
+JRVR.US,D,20230307,000000,23.6362,23.6803,22.9101,23.2536,193766.94858997,0
+JRVR.US,D,20230308,000000,23.391,23.5381,22.7237,22.8708,136995.55744473,0
+JRVR.US,D,20230309,000000,22.8906,23.0132,22.6256,22.7434,284292.15345729,0
+JRVR.US,D,20230310,000000,22.6155,22.7139,21.7108,22.0059,211961.10390613,0
+JRVR.US,D,20230313,000000,21.5241,21.8388,20.9145,20.9932,122452.90079034,0
+JRVR.US,D,20230314,000000,21.6322,21.8879,21.2783,21.4356,165741.50536271,0
+JRVR.US,D,20230315,000000,20.9046,21.1504,20.2754,21.1308,243731.16659229,0
+JRVR.US,D,20230316,000000,20.8359,21.6864,20.5506,21.3274,179904.2472228,0
+JRVR.US,D,20230317,000000,21.0226,21.0226,19.8132,20.0983,698901.71609586,0
+JRVR.US,D,20230320,000000,20.3048,20.8259,20.2065,20.354,243248.09159706,0
+JRVR.US,D,20230321,000000,20.7473,21.357,20.7473,20.8554,137783.1586389,0
+JRVR.US,D,20230322,000000,20.7374,21.0226,20.2754,20.295,167783.64134254,0
+JRVR.US,D,20230323,000000,20.295,20.7178,20.0295,20.0295,197954.98004449,0
+JRVR.US,D,20230324,000000,19.8722,20.5359,19.6362,20.3639,214282.91488319,0
+JRVR.US,D,20230327,000000,20.6292,20.6489,20.3441,20.354,129302.39572268,0
+JRVR.US,D,20230328,000000,20.236,20.3934,20.0983,20.1277,155791.17746101,0
+JRVR.US,D,20230329,000000,20.2557,20.4621,19.9951,20.3639,150847.54050984,0
+JRVR.US,D,20230330,000000,20.4621,20.5998,20.0394,20.3245,145508.29056259,0
+JRVR.US,D,20230331,000000,20.4327,20.6442,20.177,20.3048,226625.22676127,0
+JRVR.US,D,20230403,000000,20.3048,20.5506,19.7935,20.0295,336918.87567173,0
+JRVR.US,D,20230404,000000,20.1475,20.2262,18.9185,19.1741,238812.95464087,0
+JRVR.US,D,20230405,000000,19.1249,19.4199,19.0561,19.2626,166255.09035764,0
+JRVR.US,D,20230406,000000,19.4199,19.5084,19.2134,19.4886,619636.73687888,0
+JRVR.US,D,20230410,000000,19.4789,19.8525,19.4789,19.6263,205150.25497341,0
+JRVR.US,D,20230411,000000,19.6166,20.5112,19.3904,19.587,217769.19084875,0
+JRVR.US,D,20230412,000000,19.6558,19.8132,19.469,19.4985,148309.10853492,0
+JRVR.US,D,20230413,000000,19.528,19.5673,19.1151,19.2527,179974.42022211,0
+JRVR.US,D,20230414,000000,19.2919,19.3805,18.8299,18.8397,128790.84472773,0
+JRVR.US,D,20230417,000000,18.9085,19.0758,18.5742,19.0758,125571.02275954,0
+JRVR.US,D,20230418,000000,18.938,19.1446,18.8201,18.8594,261454.42541721,0
+JRVR.US,D,20230419,000000,18.8888,19.4199,18.7512,19.2626,151248.23850589,0
+JRVR.US,D,20230420,000000,19.2527,19.5969,19.2527,19.5772,161503.66640458,0
+JRVR.US,D,20230421,000000,19.4789,19.4789,18.9823,19.1741,113853.14887529,0
+JRVR.US,D,20230424,000000,19.0954,19.6263,19.0954,19.2232,109970.24291365,0
+JRVR.US,D,20230425,000000,19.0758,19.2085,18.6922,18.7414,92580.560085437,0
+JRVR.US,D,20230426,000000,18.6235,18.7611,18.4661,18.5841,114911.84586484,0
+JRVR.US,D,20230427,000000,18.594,19.0216,18.5104,18.9675,118264.89483171,0
+JRVR.US,D,20230428,000000,18.879,19.3117,18.7217,19.1446,147865.6965393,0
+JRVR.US,D,20230501,000000,18.9971,19.4666,18.8923,19.1249,111662.53089693,0
+JRVR.US,D,20230502,000000,19.1151,19.1151,18.4808,18.6727,143890.24357857,0
+JRVR.US,D,20230503,000000,19.5576,20.8161,19.5084,19.9704,219570.29783096,0
+JRVR.US,D,20230504,000000,19.7739,19.941,19.1446,19.705,226918.12275838,0
+JRVR.US,D,20230505,000000,19.941,20.7866,19.9016,20.3835,189263.69813035,0
+JRVR.US,D,20230508,000000,20.4819,20.9046,20.295,20.8948,205981.1439652,0
+JRVR.US,D,20230509,000000,20.7768,21.0915,20.6883,20.9636,116870.58784549,0
+JRVR.US,D,20230510,000000,21.1111,21.2291,20.7915,21.003,138658.79563025,0
+JRVR.US,D,20230511,000000,20.7768,21.3864,20.7178,21.2389,151098.73950736,0
+JRVR.US,D,20230512,000000,21.3373,21.3963,20.8653,21.1603,348521.82855711,0
+JRVR.US,D,20230515,000000,21.3078,21.3864,20.9244,21.0915,113207.35388167,0
+JRVR.US,D,20230516,000000,20.9538,21.0521,20.6292,20.7374,134013.13967614,0
+JRVR.US,D,20230517,000000,20.8948,20.9538,20.2754,20.4031,146129.67755645,0
+JRVR.US,D,20230518,000000,20.2754,21.2881,20.236,21.1504,170824.4713125,0
+JRVR.US,D,20230519,000000,21.465,21.6028,20.9636,21.0915,147586.02154206,0
+JRVR.US,D,20230522,000000,21.1308,21.3029,20.1672,21.2389,134304.00167327,0
+JRVR.US,D,20230523,000000,21.1701,21.5733,21.1504,21.1603,106241.92095048,0
+JRVR.US,D,20230524,000000,21.0128,21.1308,20.3245,20.6097,93617.90007519,0
+JRVR.US,D,20230525,000000,20.4327,20.5641,19.6607,19.6952,83275.010177363,0
+JRVR.US,D,20230526,000000,19.6362,20.0394,19.6362,19.8329,97911.674032774,0
+JRVR.US,D,20230530,000000,19.8132,19.8525,19.4199,19.5673,91734.416093796,0
+JRVR.US,D,20230531,000000,19.4886,19.6362,18.7906,18.8201,168208.74733834,0
+JRVR.US,D,20230601,000000,18.879,19.0954,18.525,18.5841,140833.14160877,0
+JRVR.US,D,20230602,000000,18.8692,19.6952,18.6781,19.6657,254179.82448907,0
+JRVR.US,D,20230605,000000,19.4493,19.6558,18.8201,19.0855,166698.50235326,0
+JRVR.US,D,20230606,000000,19.0855,19.587,18.9233,19.4592,227650.36275114,0
+JRVR.US,D,20230607,000000,19.6166,20.2754,19.5132,19.941,337319.57366777,0
+JRVR.US,D,20230608,000000,19.9508,21.7797,19.2332,20.1475,207788.35294735,0
+JRVR.US,D,20230609,000000,20.118,20.2264,19.7828,19.901,156455.96736658,0
+JRVR.US,D,20230612,000000,19.8912,20.1672,19.6546,19.98,145238.43861701,0
+JRVR.US,D,20230613,000000,19.97,20.3644,19.773,19.8025,175891.09427763,0
+JRVR.US,D,20230614,000000,19.8025,20.2411,19.3195,19.3589,294237.69654077,0
+JRVR.US,D,20230615,000000,19.4081,19.5561,19.0337,19.1618,195304.91630456,0
+JRVR.US,D,20230616,000000,19.2012,19.8222,19.0632,19.7533,915352.17209777,0
+JRVR.US,D,20230620,000000,19.763,20.0489,19.2309,19.3786,171518.52044109,0
+JRVR.US,D,20230621,000000,19.3689,19.3689,18.9549,19.0434,119386.48351197,0
+JRVR.US,D,20230622,000000,19.0929,19.1273,18.6098,18.9449,170330.5195217,0
+JRVR.US,D,20230623,000000,18.7379,18.9054,18.3633,18.5014,277648.29343749,0
+JRVR.US,D,20230626,000000,18.6887,18.7527,18.3733,18.393,153937.93296698,0
+JRVR.US,D,20230627,000000,18.4324,18.669,18.3043,18.3438,125117.49734088,0
+JRVR.US,D,20230628,000000,18.3633,18.4619,17.6833,17.7424,192651.95097218,0
+JRVR.US,D,20230629,000000,17.841,17.9198,17.6439,17.6833,167711.03329294,0
+JRVR.US,D,20230630,000000,17.8016,18.1071,17.6242,17.9986,270037.37721435,0
+JRVR.US,D,20230703,000000,17.9198,18.2106,17.8803,18.0874,111377.87611854,0
+JRVR.US,D,20230705,000000,17.9099,18.0183,17.1215,17.4171,273213.83398517,0
+JRVR.US,D,20230706,000000,17.2989,17.4073,16.9341,17.013,162064.22448222,0
+JRVR.US,D,20230707,000000,17.1115,17.4762,16.9341,17.3974,223405.04394367,0
+JRVR.US,D,20230710,000000,17.3087,17.5453,16.8355,16.9046,292647.94637793,0
+JRVR.US,D,20230711,000000,16.8552,17.3186,16.5004,17.289,333843.47612424,0
+JRVR.US,D,20230712,000000,17.565,17.5847,17.1806,17.3579,177353.01513574,0
+JRVR.US,D,20230713,000000,17.2792,18.1958,17.2298,17.5847,240433.73346718,0
+JRVR.US,D,20230714,000000,17.5551,17.8214,17.353,17.6833,165273.14583837,0
+JRVR.US,D,20230717,000000,17.703,18.0529,17.703,17.9395,170451.24719839,0
+JRVR.US,D,20230718,000000,17.9001,18.186,17.6442,17.8903,97976.089487283,0
+JRVR.US,D,20230719,000000,17.8803,18.0283,17.7128,17.7719,115878.27925982,0
+JRVR.US,D,20230720,000000,17.8803,18.4521,17.7917,18.324,122922.07975799,0
+JRVR.US,D,20230721,000000,18.531,18.6098,18.1663,18.5408,107204.14786714,0
+JRVR.US,D,20230724,000000,18.4817,18.7873,18.3438,18.659,86966.53698748,0
+JRVR.US,D,20230725,000000,18.5802,18.7774,18.3633,18.393,125070.82949947,0
+JRVR.US,D,20230726,000000,18.393,18.797,18.393,18.5901,87051.756523969,0
+JRVR.US,D,20230727,000000,18.6394,18.6394,18.0529,18.2254,116803.5199417,0
+JRVR.US,D,20230728,000000,18.2649,18.393,18.0874,18.1071,68939.561465088,0
+JRVR.US,D,20230731,000000,18.0578,18.4028,18.048,18.2254,129994.28676832,0
+JRVR.US,D,20230801,000000,18.2057,18.2254,17.7424,18.1563,153694.44857701,0
+JRVR.US,D,20230802,000000,17.9395,18.2944,17.6636,17.7326,185218.57545006,0
+JRVR.US,D,20230803,000000,17.7326,17.8016,17.4664,17.5453,131490.70124834,0
+JRVR.US,D,20230804,000000,17.6537,17.7719,17.4171,17.4565,99306.122967494,0
+JRVR.US,D,20230807,000000,17.4565,17.6833,17.3629,17.5157,152743.84493783,0
+JRVR.US,D,20230808,000000,17.22,17.2495,16.0175,16.0372,308903.57296329,0
+JRVR.US,D,20230809,000000,15.8597,15.8597,15.2388,15.3965,317280.45049654,0
+JRVR.US,D,20230810,000000,15.4852,15.702,14.6474,15.6823,555350.35634443,0
+JRVR.US,D,20230811,000000,15.6922,15.9681,15.5048,15.8499,183604.47684822,0
+JRVR.US,D,20230814,000000,15.7908,16.0175,15.6675,15.702,167369.14062869,0
+JRVR.US,D,20230815,000000,15.5246,15.6478,15.3818,15.426,191199.1607787,0
+JRVR.US,D,20230816,000000,15.3965,16.1505,15.3571,15.6626,272100.90741934,0
+JRVR.US,D,20230817,000000,15.7316,15.7612,15.3077,15.3275,169876.01532709,0
+JRVR.US,D,20230818,000000,15.2092,15.3571,14.9824,15.0318,140157.73101298,0
+JRVR.US,D,20230821,000000,15.0416,15.1896,14.6868,14.7557,225604.51959973,0
+JRVR.US,D,20230822,000000,14.8346,15.0318,14.4502,14.7557,246740.99368569,0
+JRVR.US,D,20230823,000000,14.7854,14.8444,14.598,14.6277,195834.49485275,0
+JRVR.US,D,20230824,000000,14.6177,14.8443,14.4404,14.805,196578.13676045,0
+JRVR.US,D,20230825,000000,14.8444,14.9874,14.4797,14.5094,111699.47841696,0
+JRVR.US,D,20230828,000000,14.5389,14.9135,14.3417,14.3614,118139.64053166,0
+JRVR.US,D,20230829,000000,14.4009,14.6671,14.3713,14.5488,173714.95254228,0
+JRVR.US,D,20230830,000000,14.46,14.6769,14.3023,14.4108,153642.70814414,0
+JRVR.US,D,20230831,000000,14.4404,14.6769,14.3023,14.3517,193385.44769697,0
+JRVR.US,D,20230901,000000,14.4995,15.1896,14.4995,15.1501,200563.16460962,0
+JRVR.US,D,20230905,000000,14.9924,14.9924,14.4502,14.47,149048.96932004,0
+JRVR.US,D,20230906,000000,14.4206,14.4995,14.1644,14.3417,117578.61191644,0
+JRVR.US,D,20230907,000000,14.3812,14.3812,13.7406,13.8489,286841.85819544,0
+JRVR.US,D,20230908,000000,13.8489,14.3139,13.7204,14.2941,176954.37442907,0
+JRVR.US,D,20230911,000000,14.4524,14.5909,14.3237,14.4029,114083.98993084,0
+JRVR.US,D,20230912,000000,14.3435,14.5711,14.2248,14.4128,215212.18413668,0
+JRVR.US,D,20230913,000000,14.4029,14.6007,14.3633,14.5216,144255.54729729,0
+JRVR.US,D,20230914,000000,14.6699,14.7887,14.5809,14.6305,166522.81574568,0
+JRVR.US,D,20230915,000000,14.6799,14.858,14.482,14.7986,663804.58929905,0
+JRVR.US,D,20230918,000000,14.8084,14.8084,14.5216,14.6601,174217.84672717,0
+JRVR.US,D,20230919,000000,14.6897,14.8382,14.6107,14.7788,171805.82046313,0
+JRVR.US,D,20230920,000000,14.8282,14.9074,14.6699,14.6997,184245.0422481,0
+JRVR.US,D,20230921,000000,14.6699,15.2042,14.6205,15.0953,119327.56923995,0
+JRVR.US,D,20230922,000000,15.0558,15.5108,15.0558,15.4317,156889.87430814,0
+JRVR.US,D,20230925,000000,15.2635,15.6987,15.1844,15.5504,147538.97617641,0
+JRVR.US,D,20230926,000000,15.4416,15.7087,15.2536,15.2833,214953.39171271,0
+JRVR.US,D,20230927,000000,15.2932,15.59,15.219,15.3427,178831.63041076,0
+JRVR.US,D,20230928,000000,15.4218,15.5702,15.224,15.2437,174827.42419456,0
+JRVR.US,D,20230929,000000,15.2536,15.3327,15.0261,15.1844,245240.19258045,0
+JRVR.US,D,20231002,000000,15.1151,15.1151,14.7986,15.0459,277226.32963841,0
+JRVR.US,D,20231003,000000,14.9965,15.1928,14.8777,14.9272,173937.82523717,0
+JRVR.US,D,20231004,000000,14.8777,14.8777,14.4227,14.6997,193722.3038681,0
+JRVR.US,D,20231005,000000,14.7095,14.9767,14.5414,14.8678,180051.79625346,0
+JRVR.US,D,20231006,000000,14.8678,14.8777,14.6007,14.7788,194702.88453705,0
+JRVR.US,D,20231009,000000,14.7293,14.8777,14.5216,14.5909,138878.52814457,0
+JRVR.US,D,20231010,000000,14.5315,14.6353,14.2644,14.5364,187781.19810375,0
+JRVR.US,D,20231011,000000,14.5315,14.7095,14.1655,14.5117,162646.99483357,0
+JRVR.US,D,20231012,000000,14.5909,14.5909,14.1506,14.2743,164657.69065887,0
+JRVR.US,D,20231013,000000,14.3039,14.8826,14.126,14.2149,176320.53517192,0
+JRVR.US,D,20231016,000000,14.3831,14.8678,14.3633,14.848,273029.04001215,0
+JRVR.US,D,20231017,000000,14.8382,15.3031,14.8382,15.2338,273367.6941607,0
+JRVR.US,D,20231018,000000,15.1052,15.1052,14.7195,14.7293,135870.06621591,0
+JRVR.US,D,20231019,000000,14.7293,14.7293,14.1062,14.2941,251483.55980873,0
+JRVR.US,D,20231020,000000,14.3337,14.482,14.1457,14.1556,248049.5056516,0
+JRVR.US,D,20231023,000000,14.0171,14.0171,13.6758,13.6907,248333.57077322,0
+JRVR.US,D,20231024,000000,13.7797,14.2545,13.7006,14.2248,207235.10984938,0
+JRVR.US,D,20231025,000000,14.0764,14.3287,14.0517,14.126,171717.8714753,0
+JRVR.US,D,20231026,000000,14.2051,14.3435,13.7797,13.8984,146242.99224074,0
+JRVR.US,D,20231027,000000,13.8786,14.1853,13.3741,13.4038,201603.34190431,0
+JRVR.US,D,20231030,000000,13.5819,13.7846,13.5423,13.5819,111563.79652085,0
+JRVR.US,D,20231031,000000,13.6115,13.7797,13.5175,13.6017,139502.25832265,0
+JRVR.US,D,20231101,000000,13.5917,13.7204,13.4532,13.6215,138100.12905684,0
+JRVR.US,D,20231102,000000,13.6511,13.9479,13.6511,13.9379,165238.96270489,0
+JRVR.US,D,20231103,000000,14.2644,14.853,14.1853,14.2545,147002.18407825,0
+JRVR.US,D,20231106,000000,14.1655,14.2556,13.8786,13.9083,116475.79803675,0
+JRVR.US,D,20231107,000000,13.9083,14.1457,13.7896,13.9875,186688.40665722,0
+JRVR.US,D,20231108,000000,14.0369,14.4028,12.5431,13.0081,431641.50139233,0
+JRVR.US,D,20231109,000000,11.3364,11.5243,8.06206,8.74461,1967738.3047355,0
+JRVR.US,D,20231110,000000,9.25901,9.72393,8.41817,9.13041,1743322.8150214,0
+JRVR.US,D,20231113,000000,9.30846,9.36287,8.56656,8.90289,1295325.8346157,0
+JRVR.US,D,20231114,000000,9.10073,9.37771,8.96224,9.05127,575881.88507103,0
+JRVR.US,D,20231115,000000,8.81386,9.20954,8.57644,8.62591,761530.06749284,0
+JRVR.US,D,20231116,000000,8.62591,8.893,8.37861,8.40828,514378.24806189,0
+JRVR.US,D,20231117,000000,8.43796,8.79902,8.3885,8.77429,643862.40903476,0
+JRVR.US,D,20231120,000000,8.7644,9.29857,8.72483,8.94245,516268.64584636,0
+JRVR.US,D,20231121,000000,8.94245,9.43706,8.94245,9.21944,495972.64781493,0
+JRVR.US,D,20231122,000000,9.21944,9.49642,9.16009,9.21944,353903.69431861,0
+JRVR.US,D,20231124,000000,9.21944,9.62501,9.20954,9.54587,183851.79907261,0
+JRVR.US,D,20231127,000000,9.50631,9.57555,9.20954,9.25901,669870.03673585,0
+JRVR.US,D,20231128,000000,9.31836,9.36287,9.18976,9.27879,434827.88311247,0
+JRVR.US,D,20231129,000000,9.37771,9.41728,8.77429,8.77429,457456.04568335,0
+JRVR.US,D,20231130,000000,8.78418,8.90289,8.47753,8.88311,573044.26657851,0
+JRVR.US,D,20231201,000000,8.90289,9.19965,8.7545,9.13041,682977.46864677,0
+JRVR.US,D,20231204,000000,8.81386,9.56072,8.7545,9.27879,1456794.1108308,0
+JRVR.US,D,20231205,000000,9.28868,9.50631,9.12051,9.22933,843022.38652995,0
+JRVR.US,D,20231206,000000,9.43706,9.5162,9.02159,9.03148,758124.31875708,0
+JRVR.US,D,20231207,000000,9.03148,9.15019,8.6358,8.71494,559507.19880749,0
+JRVR.US,D,20231208,000000,8.74478,9.00345,8.55576,8.9935,608602.67217174,0
+JRVR.US,D,20231211,000000,8.9935,9.19247,8.73484,9.12283,533541.55531675,0
+JRVR.US,D,20231212,000000,9.11288,9.11288,8.84427,8.86417,580871.0196386,0
+JRVR.US,D,20231213,000000,8.91391,9.12283,8.57566,9.12283,609595.78075497,0
+JRVR.US,D,20231214,000000,9.19247,9.28201,8.33689,8.33689,926016.45913639,0
+JRVR.US,D,20231215,000000,8.57566,8.63535,8.2772,8.44633,8929468.4796839,0
+JRVR.US,D,20231218,000000,8.57566,10.0381,8.50602,9.45113,2396990.1964435,0
+JRVR.US,D,20231219,000000,9.51082,9.88887,9.36159,9.6501,1719390.6018324,0
+JRVR.US,D,20231220,000000,9.72969,9.83913,9.35165,9.38149,1777286.4198252,0
+JRVR.US,D,20231221,000000,9.37154,9.64015,9.04324,9.28201,1441305.1209684,0
+JRVR.US,D,20231222,000000,9.39144,9.56057,9.19247,9.25216,1562577.9524038,0
+JRVR.US,D,20231226,000000,9.37154,9.38647,9.09796,9.17257,1417473.5304828,0
+JRVR.US,D,20231227,000000,9.18252,9.60036,9.11288,9.38149,1533226.9699845,0
+JRVR.US,D,20231228,000000,9.38149,9.56057,9.35165,9.55062,1417235.3050433,0
+JRVR.US,D,20231229,000000,9.6501,9.6501,9.18252,9.19247,1527143.6773269,0
+JRVR.US,D,20240102,000000,9.20242,9.59041,9.13278,9.13278,1548222.1054547,0
+JRVR.US,D,20240103,000000,9.12283,9.3019,8.84427,9.13278,1823457.9275804,0
+JRVR.US,D,20240104,000000,9.13278,9.33175,8.96365,9.3218,1918909.9358518,0
+JRVR.US,D,20240105,000000,9.23226,9.45113,9.19993,9.29195,1825777.8613963,0
+JRVR.US,D,20240108,000000,9.3218,9.3417,8.85422,8.96365,1794306.9741166,0
+JRVR.US,D,20240109,000000,8.9537,8.9537,8.26725,8.36674,1805569.9110347,0
+JRVR.US,D,20240110,000000,8.32694,8.41648,8.13295,8.36674,1604969.0134166,0
+JRVR.US,D,20240111,000000,8.34684,8.42643,8.03844,8.38664,1629117.2326509,0
+JRVR.US,D,20240112,000000,8.46622,8.54084,8.26725,8.33689,1680310.5728775,0
+JRVR.US,D,20240116,000000,8.35679,8.53586,8.22746,8.40653,1681206.1799096,0
+JRVR.US,D,20240117,000000,8.2573,8.39658,7.9688,8.17772,1741027.904831,0
+JRVR.US,D,20240118,000000,8.17772,8.37669,7.99864,8.34684,1717326.9865274,0
+JRVR.US,D,20240119,000000,8.43638,8.6652,8.36674,8.54581,1873533.5180656,0
+JRVR.US,D,20240122,000000,8.56571,9.0134,8.55576,9.0134,1824680.2150675,0
+JRVR.US,D,20240123,000000,9.15267,9.3019,8.9935,9.09796,2093083.8924156,0
+JRVR.US,D,20240124,000000,9.22231,9.36169,9.14273,9.28201,1036855.6194241,0
+JRVR.US,D,20240125,000000,9.35165,9.48098,9.13278,9.42129,1052784.5584104,0
+JRVR.US,D,20240126,000000,9.48098,9.60036,9.33175,9.36159,932641.538764,0
+JRVR.US,D,20240129,000000,9.3417,9.71974,9.26211,9.69985,935075.05686116,0
+JRVR.US,D,20240130,000000,9.59041,9.78938,9.49093,9.78938,719129.22439324,0
+JRVR.US,D,20240131,000000,9.73964,9.83913,9.49093,9.52077,294088.80247694,0
+JRVR.US,D,20240201,000000,9.46108,9.64015,9.03329,9.28201,1790194.821066,0
+JRVR.US,D,20240202,000000,9.28201,9.44616,9.12283,9.17257,695450.41984349,0
+JRVR.US,D,20240205,000000,9.00345,9.16262,8.65525,8.87412,963391.71870143,0
+JRVR.US,D,20240206,000000,8.81442,9.18252,8.79453,9.00345,1058459.7517919,0
+JRVR.US,D,20240207,000000,9.05319,9.09298,8.80448,8.82437,1002197.3360741,0
+JRVR.US,D,20240208,000000,8.92386,9.04324,8.6652,8.9537,979783.03617788,0
+JRVR.US,D,20240209,000000,8.80448,9.46108,8.69504,9.44118,1074084.124077,0
+JRVR.US,D,20240212,000000,9.49093,10.1376,9.48098,10.0779,1049752.9637879,0
+JRVR.US,D,20240213,000000,9.87892,10.1376,9.80928,10.048,1273203.4001853,0
+JRVR.US,D,20240214,000000,10.048,10.3664,9.96348,10.3266,1054670.2585137,0
+JRVR.US,D,20240215,000000,10.3366,10.6155,10.3216,10.5355,927091.99171135,0
+JRVR.US,D,20240216,000000,10.5156,10.6697,10.3316,10.5554,1072369.3029809,0
+JRVR.US,D,20240220,000000,10.3565,10.8439,10.3515,10.7444,949022.80453414,0
+JRVR.US,D,20240221,000000,10.7842,10.7842,10.3565,10.3565,883244.43845459,0
+JRVR.US,D,20240222,000000,10.3366,10.6649,10.1873,10.635,923309.53462765,0
+JRVR.US,D,20240223,000000,10.446,10.9733,10.446,10.8041,895031.06927135,0
+JRVR.US,D,20240226,000000,10.7146,10.8638,10.3266,10.4559,975436.67837031,0
+JRVR.US,D,20240227,000000,10.5156,10.6848,10.3763,10.5256,1274946.3660592,0
+JRVR.US,D,20240228,000000,10.5256,10.5853,10.2619,10.3167,1549413.2326522,0
+JRVR.US,D,20240229,000000,10.1774,11.4309,9.67995,9.93861,1761902.2833208,0
+JRVR.US,D,20240301,000000,10.0083,10.058,9.62026,9.74959,1003288.9513791,0
+JRVR.US,D,20240304,000000,9.78938,9.97841,9.72969,9.81923,740120.20267624,0
+JRVR.US,D,20240305,000000,9.66005,9.84907,9.43123,9.62026,684614.68044346,0
+JRVR.US,D,20240306,000000,9.67995,10.0132,9.47103,9.60036,703693.82418668,0
+JRVR.US,D,20240307,000000,9.28201,9.82918,9.26211,9.67,899141.21198069,0
+JRVR.US,D,20240308,000000,9.76,9.84,9.41,9.41,934598,0
+JRVR.US,D,20240311,000000,9.49,9.49,7.46,7.76,2111162,0
+JRVR.US,D,20240312,000000,7.67,7.89,7.21,7.24,1700098,0
+JRVR.US,D,20240313,000000,7.24,7.4525,6.74,6.77,880287,0
+JRVR.US,D,20240314,000000,6.77,6.825,6.35,6.75,1958812,0
+JRVR.US,D,20240315,000000,6.72,8.84,6.62,7.93,10394314,0
+JRVR.US,D,20240318,000000,7.9,8.4699,7.66,7.72,2453194,0
+JRVR.US,D,20240319,000000,7.67,7.82,7.54,7.75,1464264,0
+JRVR.US,D,20240320,000000,7.72,8.36,7.6301,8.16,2413364,0
+JRVR.US,D,20240321,000000,8.15,8.47,8.12,8.45,1568682,0
+JRVR.US,D,20240322,000000,8.99,9.4,8.64,8.68,1805863,0
+JRVR.US,D,20240325,000000,8.7,8.96,8.43,8.45,1024594,0
+JRVR.US,D,20240326,000000,8.51,8.72,8.45,8.46,740866,0
+JRVR.US,D,20240327,000000,8.54,9.35,8.47,9.24,797184,0
+JRVR.US,D,20240328,000000,9.19,9.43,9.01,9.3,922852,0
+JRVR.US,D,20240401,000000,9.28,9.28,8.93,9,422632,0
+JRVR.US,D,20240402,000000,8.79,9.23,8.78,8.99,635587,0
+JRVR.US,D,20240403,000000,8.86,9.17,8.7,9.09,473172,0
+JRVR.US,D,20240404,000000,9.26,9.26,8.6,8.8,568350,0
+JRVR.US,D,20240405,000000,8.9,8.9,8.48,8.63,621315,0
+JRVR.US,D,20240408,000000,8.77,8.97,8.65,8.82,510221,0
+JRVR.US,D,20240409,000000,8.82,9.05,8.45,8.48,414202,0
+JRVR.US,D,20240410,000000,8.26,8.66,8.24,8.59,455769,0
+JRVR.US,D,20240411,000000,8.57,8.86,8.45,8.65,369262,0
+JRVR.US,D,20240412,000000,8.65,8.68,8.2,8.46,609812,0
+JRVR.US,D,20240415,000000,8.39,8.6,8.19,8.57,486327,0
+JRVR.US,D,20240416,000000,8.52,8.86,8.42,8.81,706070,0
+JRVR.US,D,20240417,000000,8.86,9.26,8.59,8.72,979915,0
+JRVR.US,D,20240418,000000,9,9.48,8.79,9.21,690452,0
+JRVR.US,D,20240419,000000,9.13,9.46,9.13,9.34,696159,0
+JRVR.US,D,20240422,000000,9.34,9.34,9.17,9.28,488920,0
+JRVR.US,D,20240423,000000,9.26,9.56,9.23,9.26,367965,0
+JRVR.US,D,20240424,000000,9.17,9.42,9.1,9.28,358107,0
+JRVR.US,D,20240425,000000,9.23,9.26,9.08,9.16,346536,0
+JRVR.US,D,20240426,000000,9.08,9.0899,8.72,8.99,390145,0
+JRVR.US,D,20240429,000000,8.83,9.06,8.79,8.83,345665,0
+JRVR.US,D,20240430,000000,8.91,8.93,8.67,8.89,356110,0
+JRVR.US,D,20240501,000000,8.88,9.17,8.69,8.7,420419,0
+JRVR.US,D,20240502,000000,8.71,8.965,8.71,8.86,335640,0
+JRVR.US,D,20240503,000000,8.88,8.95,8.66,8.82,214918,0
+JRVR.US,D,20240506,000000,8.85,8.94,8.77,8.79,309951,0
+JRVR.US,D,20240507,000000,8.83,9.125,8.61,8.65,412831,0
+JRVR.US,D,20240508,000000,8.65,8.78,7.97,8.52,1411523,0
+JRVR.US,D,20240509,000000,8.63,9.09,7.78,7.97,1415136,0
+JRVR.US,D,20240510,000000,7.98,8.18,7.69,7.7,631098,0
+JRVR.US,D,20240513,000000,7.81,8.36,7.78,8.06,733937,0
+JRVR.US,D,20240514,000000,8.08,8.32,7.96,7.97,345843,0
+JRVR.US,D,20240515,000000,8.01,8.18,7.93,8.1,449365,0
+JRVR.US,D,20240516,000000,8.16,8.235,8.07,8.08,309102,0
+JRVR.US,D,20240517,000000,8.15,8.32,8.06,8.2,498243,0
+JRVR.US,D,20240520,000000,8.21,8.25,7.82,7.83,558680,0
+JRVR.US,D,20240521,000000,7.79,7.93,7.67,7.74,427477,0
+JRVR.US,D,20240522,000000,7.72,7.865,7.65,7.8,418307,0
+JRVR.US,D,20240523,000000,7.84,7.86,7.58,7.67,308998,0
+JRVR.US,D,20240524,000000,7.7,7.7,7.46,7.46,305974,0
+JRVR.US,D,20240528,000000,7.49,7.6,7.2715,7.34,330197,0
+JRVR.US,D,20240529,000000,7.27,7.28,7.14,7.25,498899,0
+JRVR.US,D,20240530,000000,7.3,7.9,7.25,7.74,672076,0
+JRVR.US,D,20240531,000000,7.83,7.86,7.605,7.81,1362297,0
+JRVR.US,D,20240603,000000,7.88,7.94,7.74,7.85,393386,0
+JRVR.US,D,20240604,000000,7.78,8.07,7.735,7.92,515772,0
+JRVR.US,D,20240605,000000,7.89,7.91,7.61,7.7,395899,0
+JRVR.US,D,20240606,000000,7.68,7.84,7.58,7.81,291876,0
+JRVR.US,D,20240607,000000,7.76,7.81,7.57,7.57,274412,0
+JRVR.US,D,20240610,000000,7.51,7.73,7.45,7.73,253344,0
+JRVR.US,D,20240611,000000,7.66,7.66,7.44,7.57,272272,0
+JRVR.US,D,20240612,000000,7.69,7.89,7.59,7.78,386209,0
+JRVR.US,D,20240613,000000,7.72,7.8,7.42,7.57,598478,0
+JRVR.US,D,20240614,000000,7.49,7.51,7.38,7.4,376321,0
+JRVR.US,D,20240617,000000,7.51,7.71,7.38,7.7,245950,0
+JRVR.US,D,20240618,000000,7.65,7.91,7.58,7.81,282697,0
+JRVR.US,D,20240620,000000,7.78,8,7.7,7.76,172420,0
+JRVR.US,D,20240621,000000,7.75,7.79,7.37,7.38,562467,0
+JRVR.US,D,20240624,000000,7.36,7.47,7.24,7.29,478989,0
+JRVR.US,D,20240625,000000,7.23,7.47,7.22,7.42,335590,0
+JRVR.US,D,20240626,000000,7.4,7.44,7.27,7.42,240623,0
+JRVR.US,D,20240627,000000,7.46,7.46,7.25,7.395,186821,0
+JRVR.US,D,20240628,000000,7.45,7.94,7.29,7.73,1409460,0
+JRVR.US,D,20240701,000000,7.59,7.91,7.58,7.75,348245,0
+JRVR.US,D,20240702,000000,7.76,7.76,7.41,7.52,216232,0
+JRVR.US,D,20240703,000000,7.55,7.62,7.24,7.25,123514,0
+JRVR.US,D,20240705,000000,7.19,7.37,7.11,7.37,361878,0
+JRVR.US,D,20240708,000000,7.38,7.47,7.13,7.16,349014,0
+JRVR.US,D,20240709,000000,7.16,7.16,6.89,6.96,330658,0
+JRVR.US,D,20240710,000000,7.05,7.91,7.04,7.87,657435,0
+JRVR.US,D,20240711,000000,7.79,7.9488,7.6,7.71,521688,0
+JRVR.US,D,20240712,000000,7.77,8.08,7.67,8.01,463877,0
+JRVR.US,D,20240715,000000,8.04,8.41,7.91,8.31,371278,0
+JRVR.US,D,20240716,000000,8.11,8.57,7.84,8.47,501714,0
+JRVR.US,D,20240717,000000,8.4,8.61,8.4,8.42,319547,0
+JRVR.US,D,20240718,000000,8.39,8.51,8.15,8.21,235637,0
+JRVR.US,D,20240719,000000,8.23,8.23,7.79,7.8,195934,0
+JRVR.US,D,20240722,000000,7.84,7.95,7.61,7.91,240130,0
+JRVR.US,D,20240723,000000,7.89,7.99,7.78,7.96,201848,0
+JRVR.US,D,20240724,000000,7.91,8.11,7.89,8.1,253164,0
+JRVR.US,D,20240725,000000,8.05,8.57,7.98,8.32,369227,0
+JRVR.US,D,20240726,000000,8.43,8.47,8.25,8.42,188584,0
+JRVR.US,D,20240729,000000,8.45,8.598,8.39,8.57,205959,0
+JRVR.US,D,20240730,000000,8.63,8.83,8.6,8.62,247450,0
+JRVR.US,D,20240731,000000,8.64,8.99,8.6,8.64,397496,0
+JRVR.US,D,20240801,000000,8.65,8.7,8.01,8.1,224246,0
+JRVR.US,D,20240802,000000,7.85,8,7.7,7.79,208955,0
+JRVR.US,D,20240805,000000,7.49,7.54,7.22,7.51,247139,0
+JRVR.US,D,20240806,000000,7.37,7.5,6.77,7.14,928211,0
+JRVR.US,D,20240807,000000,7.29,7.65,7.28,7.36,381694,0
+JRVR.US,D,20240808,000000,7.35,7.52,7.27,7.36,178572,0
+JRVR.US,D,20240809,000000,7.39,7.5,7.129,7.29,311921,0
+JRVR.US,D,20240812,000000,7.32,7.44,7.06,7.23,275973,0
+JRVR.US,D,20240813,000000,7.27,7.51,7.2,7.49,287083,0
+JRVR.US,D,20240814,000000,7.51,7.56,7.35,7.46,289911,0
+JRVR.US,D,20240815,000000,7.54,7.73,7.54,7.63,180440,0
+JRVR.US,D,20240816,000000,7.64,7.8,7.582,7.63,311826,0
+JRVR.US,D,20240819,000000,7.63,7.72,7.57,7.66,157477,0
+JRVR.US,D,20240820,000000,7.65,7.675,7.42,7.5,475049,0
+JRVR.US,D,20240821,000000,7.58,7.66,7.42,7.42,169710,0
+JRVR.US,D,20240822,000000,7.38,7.435,7.29,7.35,162037,0
+JRVR.US,D,20240823,000000,7.37,7.61,7.35,7.46,216692,0
+JRVR.US,D,20240826,000000,7.54,7.585,7.33,7.36,133822,0
+JRVR.US,D,20240827,000000,7.36,7.36,7.12,7.22,219982,0
+JRVR.US,D,20240828,000000,7.2,7.36,7.091,7.35,190823,0
+JRVR.US,D,20240829,000000,7.4,7.69,7.21,7.45,578576,0
+JRVR.US,D,20240830,000000,7.47,7.5,7.27,7.4,176398,0
+JRVR.US,D,20240903,000000,7.29,7.37,7,7.02,243864,0
+JRVR.US,D,20240904,000000,7.02,7.09,6.895,6.9,295969,0
+JRVR.US,D,20240905,000000,7.1,7.1,6.89,6.94,311978,0
+JRVR.US,D,20240906,000000,6.96,6.97,6.46,6.52,516974,0
+JRVR.US,D,20240909,000000,6.57,6.58,6.35,6.5,253435,0
+JRVR.US,D,20240910,000000,6.51,6.51,6.2601,6.29,201404,0
+JRVR.US,D,20240911,000000,6.26,6.35,6.145,6.29,146523,0
+JRVR.US,D,20240912,000000,6.31,6.48,6.21,6.38,253443,0
+JRVR.US,D,20240913,000000,6.44,6.81,6.42,6.81,356318,0
+JRVR.US,D,20240916,000000,6.81,6.88,6.61,6.65,256747,0
+JRVR.US,D,20240917,000000,6.74,6.8,6.54,6.56,193050,0
+JRVR.US,D,20240918,000000,6.54,6.79,6.48,6.5,169055,0
+JRVR.US,D,20240919,000000,6.65,6.65,6.52,6.6,159224,0
+JRVR.US,D,20240920,000000,6.57,6.7,6.34,6.49,592870,0
+JRVR.US,D,20240923,000000,6.48,6.5077,6.375,6.39,154110,0
+JRVR.US,D,20240924,000000,6.44,6.509,6.33,6.41,202608,0
+JRVR.US,D,20240925,000000,6.4,6.45,6.25,6.26,130577,0
+JRVR.US,D,20240926,000000,6.31,6.46,6.27,6.34,211474,0
+JRVR.US,D,20240927,000000,6.42,6.49,6.24,6.27,144842,0
+JRVR.US,D,20240930,000000,6.24,6.42,6.14,6.27,199998,0
+JRVR.US,D,20241001,000000,6.35,6.35,6.12,6.2,273868,0
+JRVR.US,D,20241002,000000,6.16,6.28,6.14,6.26,214609,0
+JRVR.US,D,20241003,000000,6.25,6.29,6.145,6.25,218710,0
+JRVR.US,D,20241004,000000,6.35,6.64,6.35,6.59,347908,0
+JRVR.US,D,20241007,000000,6.63,6.63,6.24,6.34,275792,0
+JRVR.US,D,20241008,000000,6.3,6.365,6.175,6.19,425359,0
+JRVR.US,D,20241009,000000,6.23,6.258,6.14,6.2,492706,0
+JRVR.US,D,20241010,000000,6.2,6.36,6.2,6.27,207574,0
+JRVR.US,D,20241011,000000,6.27,6.455,6.27,6.45,151585,0
+JRVR.US,D,20241014,000000,6.49,6.5599,6.4,6.46,261439,0
+JRVR.US,D,20241015,000000,6.45,6.61,6.44,6.6,237005,0
+JRVR.US,D,20241016,000000,6.6,6.835,6.6,6.8,231727,0
+JRVR.US,D,20241017,000000,6.8,7.03,6.72,7.03,237816,0
+JRVR.US,D,20241018,000000,7.07,7.19,6.992,7.17,196602,0
+JRVR.US,D,20241021,000000,7.15,7.15,6.87,6.94,256065,0
+JRVR.US,D,20241022,000000,6.89,6.94,6.78,6.91,407368,0
+JRVR.US,D,20241023,000000,6.89,6.97,6.8,6.95,116653,0
+JRVR.US,D,20241024,000000,6.98,7.065,6.805,6.9,255097,0
+JRVR.US,D,20241025,000000,6.95,6.96,6.4,6.54,198621,0
+JRVR.US,D,20241028,000000,6.58,6.7,6.365,6.37,155115,0
+JRVR.US,D,20241029,000000,6.37,6.46,6.28,6.29,147655,0
+JRVR.US,D,20241030,000000,6.29,6.44,6.25,6.29,173761,0
+JRVR.US,D,20241031,000000,6.3,6.34,6.16,6.22,216100,0
+JRVR.US,D,20241101,000000,6.24,6.34,6.21,6.23,157608,0
+JRVR.US,D,20241104,000000,6.21,6.32,6.05,6.06,204121,0
+JRVR.US,D,20241105,000000,6.1,6.35,6.06,6.27,133483,0
+JRVR.US,D,20241106,000000,6.58,6.7701,6.52,6.7,273969,0
+JRVR.US,D,20241107,000000,6.71,6.735,6.405,6.42,158416,0
+JRVR.US,D,20241108,000000,6.47,6.56,6.41,6.55,154534,0
+JRVR.US,D,20241111,000000,6.67,6.73,6.49,6.62,192958,0
+JRVR.US,D,20241112,000000,6.14,6.14,4.8,4.96,1822816,0
+JRVR.US,D,20241113,000000,5.11,5.11,4.59,4.6,1362954,0
+JRVR.US,D,20241114,000000,4.6,4.75,4.47,4.74,595491,0
+JRVR.US,D,20241115,000000,4.78,4.81,4.51,4.63,435455,0
+JRVR.US,D,20241118,000000,4.55,4.63,4.41,4.5,836775,0
+JRVR.US,D,20241119,000000,4.58,4.58,4.37,4.45,713143,0
+JRVR.US,D,20241120,000000,4.42,4.56,4.42,4.51,348423,0
+JRVR.US,D,20241121,000000,4.56,4.618,4.4,4.48,333702,0
+JRVR.US,D,20241122,000000,4.47,4.59,4.42,4.45,418382,0
+JRVR.US,D,20241125,000000,4.51,4.59,4.415,4.46,449702,0
+JRVR.US,D,20241126,000000,4.44,4.68,4.35,4.63,354058,0
+JRVR.US,D,20241127,000000,4.65,4.84,4.62,4.71,498952,0
+JRVR.US,D,20241129,000000,4.74,4.785,4.655,4.69,145465,0
+JRVR.US,D,20241202,000000,4.7,4.745,4.475,4.51,313633,0
+JRVR.US,D,20241203,000000,4.49,4.555,4.46,4.5,409188,0
+JRVR.US,D,20241204,000000,4.5,4.76,4.485,4.65,481325,0
+JRVR.US,D,20241205,000000,4.61,4.775,4.61,4.65,222059,0
+JRVR.US,D,20241206,000000,4.7,4.75,4.57,4.66,245998,0
+JRVR.US,D,20241209,000000,4.7,4.93,4.67,4.72,356302,0
+JRVR.US,D,20241210,000000,4.7,4.735,4.48,4.56,343971,0
+JRVR.US,D,20241211,000000,4.54,4.59,4.445,4.56,274798,0
+JRVR.US,D,20241212,000000,4.55,4.61,4.48,4.5,284371,0
+JRVR.US,D,20241213,000000,4.51,4.69,4.465,4.65,302152,0
+JRVR.US,D,20241216,000000,4.6,4.77,4.525,4.62,416714,0
+JRVR.US,D,20241217,000000,4.61,4.67,4.54,4.58,369537,0
+JRVR.US,D,20241218,000000,4.58,4.7,4.42,4.42,344472,0
+JRVR.US,D,20241219,000000,4.4,4.71,4.4,4.55,426283,0
+JRVR.US,D,20241220,000000,4.5,4.76,4.5,4.61,1270965,0
+JRVR.US,D,20241223,000000,4.59,4.7,4.56,4.66,210469,0
+JRVR.US,D,20241224,000000,4.67,5.04,4.67,4.98,193969,0
+JRVR.US,D,20241226,000000,4.95,4.99,4.69,4.77,538720,0
+JRVR.US,D,20241227,000000,4.74,4.91,4.67,4.84,484354,0
+JRVR.US,D,20241230,000000,4.76,4.81,4.73,4.77,376584,0
+JRVR.US,D,20241231,000000,4.82,4.91,4.75,4.87,487031,0
+JRVR.US,D,20250102,000000,4.9,4.96,4.7916,4.86,248652,0
+JRVR.US,D,20250103,000000,4.9,4.92,4.84,4.88,271544,0
+JRVR.US,D,20250106,000000,4.9,4.95,4.785,4.81,314408,0
+JRVR.US,D,20250107,000000,4.85,4.86,4.69,4.76,501322,0
+JRVR.US,D,20250108,000000,4.77,4.785,4.655,4.66,312007,0
+JRVR.US,D,20250110,000000,4.65,4.71,4.5998,4.63,384794,0
+JRVR.US,D,20250113,000000,4.63,4.6393,4.54,4.62,188167,0
+JRVR.US,D,20250114,000000,4.64,4.66,4.562,4.6,164494,0
+JRVR.US,D,20250115,000000,4.72,4.72,4.635,4.68,195283,0
+JRVR.US,D,20250116,000000,4.69,4.835,4.65,4.77,240422,0
+JRVR.US,D,20250117,000000,4.81,4.825,4.7615,4.79,153733,0
+JRVR.US,D,20250121,000000,4.81,4.88,4.79,4.83,155449,0
+JRVR.US,D,20250122,000000,4.8,4.9,4.79,4.86,221277,0
+JRVR.US,D,20250123,000000,4.84,4.95,4.84,4.85,209153,0
+JRVR.US,D,20250124,000000,4.84,4.9583,4.8,4.9,182156,0
+JRVR.US,D,20250127,000000,4.91,5.085,4.88,5.02,180753,0
+JRVR.US,D,20250128,000000,4.99,5,4.86,4.88,293324,0
+JRVR.US,D,20250129,000000,4.89,4.93,4.75,4.78,162883,0
+JRVR.US,D,20250130,000000,4.78,4.885,4.74,4.81,207843,0
+JRVR.US,D,20250131,000000,4.79,4.81,4.71,4.78,229316,0
+JRVR.US,D,20250203,000000,4.71,4.78,4.57,4.75,191969,0
+JRVR.US,D,20250204,000000,4.74,4.7875,4.7,4.75,115430,0
+JRVR.US,D,20250205,000000,4.76,4.87,4.72,4.87,165566,0
+JRVR.US,D,20250206,000000,4.89,5.01,4.86,4.9,110936,0
+JRVR.US,D,20250207,000000,4.9,4.94,4.77,4.79,138752,0
+JRVR.US,D,20250210,000000,4.81,4.86,4.715,4.73,154998,0
+JRVR.US,D,20250211,000000,4.71,4.755,4.67,4.73,130855,0
+JRVR.US,D,20250212,000000,4.78,4.78,4.645,4.65,170093,0
+JRVR.US,D,20250213,000000,4.7,4.745,4.63,4.73,182803,0
+JRVR.US,D,20250214,000000,4.77,4.8199,4.72,4.77,84960,0
+JRVR.US,D,20250218,000000,4.8,4.98,4.77,4.85,203195,0
+JRVR.US,D,20250219,000000,4.85,4.881,4.73,4.85,179081,0
+JRVR.US,D,20250220,000000,4.83,4.98,4.79,4.95,123608,0
+JRVR.US,D,20250221,000000,4.97,4.98,4.78,4.79,116691,0
+JRVR.US,D,20250224,000000,4.83,4.87,4.76,4.8,85583,0
+JRVR.US,D,20250225,000000,4.84,4.925,4.786,4.81,186313,0
+JRVR.US,D,20250226,000000,4.81,4.81,4.69,4.78,142863,0
+JRVR.US,D,20250227,000000,4.78,4.88,4.751,4.87,136535,0
+JRVR.US,D,20250228,000000,4.9,4.95,4.725,4.95,433123,0
+JRVR.US,D,20250303,000000,4.95,5.05,4.825,4.9,197009,0
+JRVR.US,D,20250304,000000,4.69,4.69,3,3.51,4480803,0
+JRVR.US,D,20250305,000000,3.47,3.7597,3.46,3.68,656417,0
+JRVR.US,D,20250306,000000,3.63,4.08,3.57,4.05,512342,0
+JRVR.US,D,20250307,000000,4.02,4.09,3.735,4.07,497551,0
+JRVR.US,D,20250310,000000,3.99,4.12,3.845,3.93,712536,0
+JRVR.US,D,20250311,000000,3.95,3.96,3.81,3.94,467975,0
+JRVR.US,D,20250312,000000,3.94,4.15,3.85,4.11,450104,0
+JRVR.US,D,20250313,000000,4.03,4.1,3.95,4.02,279020,0
+JRVR.US,D,20250314,000000,4.08,4.12,3.9509,4.01,229568,0
+JRVR.US,D,20250317,000000,3.98,4.075,3.975,4.01,188305,0
+JRVR.US,D,20250318,000000,3.99,4.049,3.915,3.93,337150,0
+JRVR.US,D,20250319,000000,3.86,3.93,3.86,3.91,176470,0
+JRVR.US,D,20250320,000000,3.9,3.94,3.87,3.9,130411,0
+JRVR.US,D,20250321,000000,3.9,3.99,3.865,3.98,586644,0
+JRVR.US,D,20250324,000000,4.04,4.23,4,4.23,319071,0
+JRVR.US,D,20250325,000000,4.24,4.27,4.135,4.17,188450,0
+JRVR.US,D,20250326,000000,4.21,4.31,4.135,4.18,197402,0
+JRVR.US,D,20250327,000000,4.2,4.375,4.125,4.36,148841,0
+JRVR.US,D,20250328,000000,4.35,4.3798,4.2,4.25,136426,0
+JRVR.US,D,20250331,000000,4.2,4.3,4.14,4.2,183747,0
+JRVR.US,D,20250401,000000,4.27,4.27,4.12,4.16,167043,0
+JRVR.US,D,20250402,000000,4.09,4.265,4.026,4.23,187029,0
+JRVR.US,D,20250403,000000,4.04,4.115,3.99,4.04,225023,0
+JRVR.US,D,20250404,000000,3.91,4.08,3.85,4.07,360521,0
+JRVR.US,D,20250407,000000,3.96,4.17,3.86,3.99,335510,0
+JRVR.US,D,20250408,000000,4.18,4.185,3.892,3.96,396022,0
+JRVR.US,D,20250409,000000,3.94,4.24,3.864,4.1,327086,0
+JRVR.US,D,20250410,000000,4,4.19,3.985,4.17,213959,0
+JRVR.US,D,20250411,000000,4.15,4.47,4.065,4.44,231263,0
+JRVR.US,D,20250414,000000,4.5,4.5,4.25,4.41,201545,0
+JRVR.US,D,20250415,000000,4.4,4.46,4.215,4.24,352429,0
+JRVR.US,D,20250416,000000,4.25,4.39,4.2,4.3,268224,0
+JRVR.US,D,20250417,000000,4.29,4.35,4.23,4.29,132477,0
+JRVR.US,D,20250421,000000,4.18,4.24,4.095,4.14,495093,0
+JRVR.US,D,20250422,000000,4.18,4.335,4.17,4.29,281963,0
+JRVR.US,D,20250423,000000,4.35,4.4075,4.32,4.35,175586,0
+JRVR.US,D,20250424,000000,4.37,4.39,4.2903,4.38,90771,0
+JRVR.US,D,20250425,000000,4.34,4.39,4.285,4.38,104552,0
+JRVR.US,D,20250428,000000,4.31,4.45,4.31,4.43,116715,0
+JRVR.US,D,20250429,000000,4.42,4.555,4.35,4.53,195467,0
+JRVR.US,D,20250430,000000,4.5,4.83,4.46,4.76,275139,0
+JRVR.US,D,20250501,000000,4.73,4.865,4.7,4.77,201958,0
+JRVR.US,D,20250502,000000,4.83,4.91,4.79,4.79,146049,0
+JRVR.US,D,20250505,000000,4.68,5.15,4.68,4.91,334463,0
+JRVR.US,D,20250506,000000,4.63,4.97,4.54,4.82,325406,0
+JRVR.US,D,20250507,000000,4.86,4.8778,4.71,4.8,193948,0
+JRVR.US,D,20250508,000000,4.8,4.8407,4.735,4.75,182567,0
+JRVR.US,D,20250509,000000,4.75,4.77,4.65,4.66,197798,0
+JRVR.US,D,20250512,000000,4.72,4.94,4.665,4.88,240661,0
+JRVR.US,D,20250513,000000,4.9,4.96,4.755,4.84,145139,0
+JRVR.US,D,20250514,000000,4.85,4.85,4.64,4.75,253607,0
+JRVR.US,D,20250515,000000,4.77,4.8,4.56,4.74,323884,0
+JRVR.US,D,20250516,000000,4.71,4.82,4.67,4.82,162098,0
+JRVR.US,D,20250519,000000,5.06,5.4,4.97,5.36,446317,0
+JRVR.US,D,20250520,000000,5.4,5.67,5.33,5.39,305060,0
+JRVR.US,D,20250521,000000,5.35,5.44,5.22,5.27,240153,0
+JRVR.US,D,20250522,000000,5.27,5.5899,5.25,5.51,325470,0
+JRVR.US,D,20250523,000000,5.4,5.475,5.38,5.44,159879,0
+JRVR.US,D,20250527,000000,5.5,5.67,5.47,5.66,215924,0
+JRVR.US,D,20250528,000000,5.77,6.27,5.67,6.18,779732,0
+JRVR.US,D,20250529,000000,6.2,6.2673,5.9239,6.08,429718,0
+JRVR.US,D,20250530,000000,6.07,6.148,5.82,5.82,224766,0
+JRVR.US,D,20250602,000000,5.8,5.915,5.715,5.85,189632,0
+JRVR.US,D,20250603,000000,5.84,6.02,5.775,5.88,190156,0
+JRVR.US,D,20250604,000000,5.88,5.88,5.665,5.67,204602,0
+JRVR.US,D,20250605,000000,5.73,5.87,5.65,5.86,328787,0
+JRVR.US,D,20250606,000000,5.93,6.05,5.88,5.93,677321,0
+JRVR.US,D,20250609,000000,5.92,5.98,5.8,5.85,179910,0
+JRVR.US,D,20250610,000000,5.85,5.85,5.69,5.69,181823,0
+JRVR.US,D,20250611,000000,5.7,5.87,5.675,5.85,197832,0
+JRVR.US,D,20250612,000000,5.82,5.98,5.792,5.97,116121,0
+JRVR.US,D,20250613,000000,5.89,5.955,5.775,5.85,160772,0
+JRVR.US,D,20250616,000000,5.9,6.04,5.84,5.99,396357,0
+JRVR.US,D,20250617,000000,5.93,5.98,5.7701,5.79,214898,0
+JRVR.US,D,20250618,000000,5.77,5.89,5.7559,5.86,209329,0
+JRVR.US,D,20250620,000000,5.93,5.94,5.75,5.77,626207,0
+JRVR.US,D,20250623,000000,5.74,5.775,5.54,5.65,171770,0
+JRVR.US,D,20250624,000000,5.71,5.85,5.66,5.85,545160,0
+JRVR.US,D,20250625,000000,5.85,5.85,5.7,5.71,236167,0
+JRVR.US,D,20250626,000000,5.71,5.7799,5.6546,5.74,172396,0
+JRVR.US,D,20250627,000000,5.74,5.87,5.72,5.87,477570,0
+JRVR.US,D,20250630,000000,5.87,5.965,5.85,5.86,164656,0
+JRVR.US,D,20250701,000000,5.86,5.86,5.7,5.7,145721,0
+JRVR.US,D,20250702,000000,5.73,5.77,5.475,5.51,211445,0
+JRVR.US,D,20250703,000000,5.51,5.65,5.51,5.64,104638,0
+JRVR.US,D,20250707,000000,5.65,5.73,5.558,5.56,142988,0
+JRVR.US,D,20250708,000000,5.57,5.595,5.5,5.52,157130,0
+JRVR.US,D,20250709,000000,5.55,5.57,5.49,5.52,109461,0
+JRVR.US,D,20250710,000000,5.42,5.525,5.4,5.47,142635,0
+JRVR.US,D,20250711,000000,5.43,5.645,5.43,5.55,113548,0
+JRVR.US,D,20250714,000000,5.54,5.61,5.52,5.52,146920,0
+JRVR.US,D,20250715,000000,5.56,5.88,5.52,5.79,271090,0
+JRVR.US,D,20250716,000000,5.77,5.87,5.68,5.82,249960,0
+JRVR.US,D,20250717,000000,5.85,5.8599,5.64,5.66,140855,0
+JRVR.US,D,20250718,000000,5.67,5.695,5.6,5.61,133617,0
+JRVR.US,D,20250721,000000,5.63,5.815,5.6,5.7,150534,0
+JRVR.US,D,20250722,000000,5.71,5.85,5.67,5.82,172554,0
+JRVR.US,D,20250723,000000,5.86,5.88,5.73,5.85,177701,0
+JRVR.US,D,20250724,000000,5.83,5.83,5.68,5.69,137501,0
+JRVR.US,D,20250725,000000,5.72,5.77,5.695,5.71,85189,0
+JRVR.US,D,20250728,000000,5.7,5.8,5.65,5.79,121846,0
+JRVR.US,D,20250729,000000,5.8,5.87,5.7,5.85,174618,0
+JRVR.US,D,20250730,000000,5.88,5.88,5.515,5.54,165021,0
+JRVR.US,D,20250731,000000,5.5,5.78,5.5,5.7,234396,0
+JRVR.US,D,20250801,000000,5.67,5.68,5.42,5.44,189730,0
+JRVR.US,D,20250804,000000,5.828,5.828,5.47,5.52,147780,0
+JRVR.US,D,20250805,000000,5.88,5.88,5.26,5.59,342057,0
+JRVR.US,D,20250806,000000,5.61,6.14,5.61,5.82,243349,0
+JRVR.US,D,20250807,000000,5.85,5.94,5.62,5.75,268846,0
+JRVR.US,D,20250808,000000,5.78,5.8107,5.58,5.6,149031,0
+JRVR.US,D,20250811,000000,5.63,5.76,5.52,5.65,173532,0
+JRVR.US,D,20250812,000000,5.69,5.77,5.685,5.75,158094,0
+JRVR.US,D,20250813,000000,5.75,6.03,5.75,6,165528,0
+JRVR.US,D,20250814,000000,5.99,6.04,5.825,5.86,192167,0
+JRVR.US,D,20250815,000000,5.89,5.9391,5.715,5.72,443851,0
+JRVR.US,D,20250818,000000,5.72,5.9,5.68,5.69,170827,0
+JRVR.US,D,20250819,000000,5.69,5.78,5.6284,5.65,178619,0
+JRVR.US,D,20250820,000000,5.65,5.91,5.65,5.89,227104,0
+JRVR.US,D,20250821,000000,5.85,5.9,5.78,5.82,116579,0
+JRVR.US,D,20250822,000000,5.86,6.08,5.815,5.98,280818,0
+JRVR.US,D,20250825,000000,5.96,5.9724,5.78,5.78,91571,0
+JRVR.US,D,20250826,000000,5.8,5.8,5.605,5.69,151256,0
+JRVR.US,D,20250827,000000,5.68,5.79,5.58,5.64,434560,0
+JRVR.US,D,20250828,000000,5.68,5.8145,5.46,5.62,2102816,0
+JRVR.US,D,20250829,000000,5.59,5.72,5.545,5.62,303219,0
+JRVR.US,D,20250902,000000,5.57,5.57,5.34,5.41,468441,0
+JRVR.US,D,20250903,000000,5.45,5.59,5.33,5.58,308917,0
+JRVR.US,D,20250904,000000,5.6,5.72,5.585,5.69,247565,0
+JRVR.US,D,20250905,000000,5.72,5.73,5.41,5.43,186665,0
+JRVR.US,D,20250908,000000,5.43,5.47,5.33,5.39,148041,0
+JRVR.US,D,20250909,000000,5.37,5.376,5.27,5.28,135913,0
+JRVR.US,D,20250910,000000,5.33,5.445,5.2,5.35,214759,0
+JRVR.US,D,20250911,000000,5.36,5.42,5.2828,5.41,207021,0
+JRVR.US,D,20250912,000000,5.4,5.42,5.3,5.31,168305,0
+JRVR.US,D,20250915,000000,5.32,5.4273,5.26,5.27,138786,0
+JRVR.US,D,20250916,000000,5.28,5.28,5.085,5.17,251732,0
+JRVR.US,D,20250917,000000,5.2,5.285,5.06,5.08,272455,0
+JRVR.US,D,20250918,000000,5.09,5.37,5.09,5.37,193097,0
+JRVR.US,D,20250919,000000,5.37,5.45,5.2374,5.42,474971,0
+JRVR.US,D,20250922,000000,5.53,5.56,5.38,5.55,308282,0
+JRVR.US,D,20250923,000000,5.6,5.77,5.57,5.66,283167,0
+JRVR.US,D,20250924,000000,5.65,5.78,5.6101,5.77,172672,0
+JRVR.US,D,20250925,000000,5.75,5.755,5.47,5.54,150558,0
+JRVR.US,D,20250926,000000,5.56,5.66,5.51,5.57,128844,0
+JRVR.US,D,20250929,000000,5.58,5.68,5.49,5.65,181076,0
+JRVR.US,D,20250930,000000,5.65,5.65,5.435,5.55,163573,0
+JRVR.US,D,20251001,000000,5.55,5.64,5.52,5.6,239755,0
+JRVR.US,D,20251002,000000,5.59,5.6352,5.39,5.55,137275,0
+JRVR.US,D,20251003,000000,5.57,5.66,5.535,5.59,130527,0
+JRVR.US,D,20251006,000000,5.6,5.696,5.365,5.45,334554,0
+JRVR.US,D,20251007,000000,5.46,5.4825,5.38,5.38,137956,0
+JRVR.US,D,20251008,000000,5.42,5.49,5.365,5.48,100642,0
+JRVR.US,D,20251009,000000,5.48,5.48,5.271,5.33,159042,0
+JRVR.US,D,20251010,000000,5.33,5.41,5.101,5.2,204430,0
+JRVR.US,D,20251013,000000,5.23,5.23,5.065,5.21,179348,0
+JRVR.US,D,20251014,000000,5.18,5.48,5.0901,5.48,195301,0
+JRVR.US,D,20251015,000000,5.49,5.495,5.29,5.37,104404,0
+JRVR.US,D,20251016,000000,5.37,5.385,5.15,5.17,161141,0
+JRVR.US,D,20251017,000000,5.16,5.23,5.125,5.23,208839,0
+JRVR.US,D,20251020,000000,5.25,5.36,5.19,5.35,160789,0
+JRVR.US,D,20251021,000000,5.34,5.37,5.29,5.36,159604,0
+JRVR.US,D,20251022,000000,5.37,5.38,5.23,5.29,149796,0
+JRVR.US,D,20251023,000000,5.28,5.29,5.24,5.27,83933,0
+JRVR.US,D,20251024,000000,5.33,5.37,5.275,5.35,67454,0
+JRVR.US,D,20251027,000000,5.36,5.46,5.32,5.41,274359,0
+JRVR.US,D,20251028,000000,5.38,5.38,5.16,5.17,137134,0
+JRVR.US,D,20251029,000000,5.16,5.3,5.105,5.15,179557,0
+JRVR.US,D,20251030,000000,5.11,5.26,5.11,5.15,123348,0
+JRVR.US,D,20251031,000000,5.13,5.175,5.08,5.1,88072,0
+JRVR.US,D,20251103,000000,5.09,5.28,5.01,5.17,265937,0
+JRVR.US,D,20251104,000000,5.57,5.95,5.49,5.95,603347,0
+JRVR.US,D,20251105,000000,5.95,5.99,5.5,5.55,366663,0
+JRVR.US,D,20251106,000000,5.55,5.56,5.27,5.31,279962,0
+JRVR.US,D,20251107,000000,5.33,5.51,5.26,5.51,438948,0
+JRVR.US,D,20251110,000000,5.54,5.59,5.37,5.37,270473,0
+JRVR.US,D,20251111,000000,5.35,5.615,5.3,5.59,206168,0
+JRVR.US,D,20251112,000000,5.61,5.71,5.6,5.62,133592,0
+JRVR.US,D,20251113,000000,5.58,5.73,5.545,5.59,213908,0
+JRVR.US,D,20251114,000000,5.57,5.61,5.48,5.57,204559,0
+JRVR.US,D,20251117,000000,5.59,5.65,5.464,5.53,233838,0
+JRVR.US,D,20251118,000000,5.52,5.67,5.51,5.65,188452,0
+JRVR.US,D,20251119,000000,5.65,5.81,5.62,5.65,250790,0
+JRVR.US,D,20251120,000000,5.72,5.78,5.58,5.62,183245,0
+JRVR.US,D,20251121,000000,5.62,5.87,5.55,5.78,201287,0
+JRVR.US,D,20251124,000000,5.78,5.8,5.65,5.73,127649,0
+JRVR.US,D,20251125,000000,5.77,5.84,5.67,5.72,123220,0
+JRVR.US,D,20251126,000000,5.73,5.93,5.73,5.89,277219,0
+JRVR.US,D,20251128,000000,5.88,5.945,5.865,5.89,98975,0
+JRVR.US,D,20251201,000000,5.81,5.935,5.75,5.78,174958,0
+JRVR.US,D,20251202,000000,5.8,5.87,5.6901,5.8,261563,0
+JRVR.US,D,20251203,000000,5.82,5.925,5.77,5.86,149938,0
+JRVR.US,D,20251204,000000,5.86,5.97,5.79,5.96,141237,0
+JRVR.US,D,20251205,000000,5.96,5.965,5.87,5.95,161271,0
+JRVR.US,D,20251208,000000,5.95,6.04,5.8205,6.01,186363,0
+JRVR.US,D,20251209,000000,6,6.335,5.89,6.25,384180,0
+JRVR.US,D,20251210,000000,6.24,6.515,6.24,6.36,339388,0
+JRVR.US,D,20251211,000000,6.48,6.7,6.457,6.67,278288,0
+JRVR.US,D,20251212,000000,6.69,6.8,6.65,6.75,306481,0
+JRVR.US,D,20251215,000000,6.78,6.8901,6.76,6.79,349961,0
+JRVR.US,D,20251216,000000,6.64,6.67,6.51,6.61,284249,0
+JRVR.US,D,20251217,000000,6.61,6.78,6.5513,6.72,402427,0
+JRVR.US,D,20251218,000000,6.82,6.82,6.54,6.54,236887,0
+JRVR.US,D,20251219,000000,6.48,6.565,6.15,6.26,656877,0
+JRVR.US,D,20251222,000000,6.27,6.43,6.26,6.36,219255,0
+JRVR.US,D,20251223,000000,6.35,6.41,6.255,6.3,153154,0
+JRVR.US,D,20251224,000000,6.3,6.43,6.275,6.39,712426,0
+JRVR.US,D,20251226,000000,6.38,6.48,6.25,6.39,137799,0
+JRVR.US,D,20251229,000000,6.4,6.44,6.23,6.31,208441,0
+JRVR.US,D,20251230,000000,6.31,6.4199,6.24,6.4,139164,0
+JRVR.US,D,20251231,000000,6.4,6.43,6.32,6.36,145607,0
+JRVR.US,D,20260102,000000,6.38,6.38,6.0741,6.16,206359,0
+JRVR.US,D,20260105,000000,6.14,6.24,6.04,6.14,229169,0
+JRVR.US,D,20260106,000000,6.1,6.19,6.055,6.15,278716,0
+JRVR.US,D,20260107,000000,6.15,6.24,6.05,6.21,241077,0
+JRVR.US,D,20260108,000000,6.21,6.36,6.21,6.34,180675,0
+JRVR.US,D,20260109,000000,6.33,6.41,6.21,6.23,212513,0
+JRVR.US,D,20260112,000000,6.23,6.6,6.23,6.59,575555,0
+JRVR.US,D,20260113,000000,6.59,6.605,6.21,6.27,346268,0
+JRVR.US,D,20260114,000000,6.28,6.6,6.28,6.58,303040,0
+JRVR.US,D,20260115,000000,6.57,6.7672,6.57,6.69,356137,0
+JRVR.US,D,20260116,000000,6.69,6.77,6.6,6.61,316061,0
+JRVR.US,D,20260120,000000,6.46,6.701,6.3557,6.67,196397,0
+JRVR.US,D,20260121,000000,6.69,6.84,6.61,6.83,311343,0
+JRVR.US,D,20260122,000000,6.81,6.87,6.705,6.75,255048,0
+JRVR.US,D,20260123,000000,6.71,6.78,6.58,6.66,184843,0
+JRVR.US,D,20260126,000000,6.66,6.85,6.66,6.72,275043,0
+JRVR.US,D,20260127,000000,6.72,6.78,6.58,6.58,202821,0
+JRVR.US,D,20260128,000000,6.58,6.71,6.54,6.62,287080,0
+JRVR.US,D,20260129,000000,6.62,6.76,6.51,6.75,342899,0
+JRVR.US,D,20260130,000000,6.72,6.83,6.63,6.71,326860,0
+JRVR.US,D,20260202,000000,6.71,6.845,6.67,6.82,347156,0
+JRVR.US,D,20260203,000000,6.8,6.935,6.68,6.75,312609,0
+JRVR.US,D,20260204,000000,6.76,7.03,6.76,6.95,316548,0
+JRVR.US,D,20260205,000000,6.95,6.995,6.8191,6.94,273419,0
+JRVR.US,D,20260206,000000,6.87,7.1,6.87,7.04,262166,0
+JRVR.US,D,20260209,000000,7.05,7.1,6.715,6.72,185160,0
+JRVR.US,D,20260210,000000,6.72,6.78,6.58,6.65,193917,0
+JRVR.US,D,20260211,000000,6.68,6.68,6.41,6.59,159298,0
+JRVR.US,D,20260212,000000,6.64,6.8,6.63,6.75,206810,0
+JRVR.US,D,20260213,000000,6.75,6.93,6.64,6.87,211063,0
+JRVR.US,D,20260217,000000,6.85,7.11,6.85,7,223505,0
+JRVR.US,D,20260218,000000,6.99,7.04,6.855,6.89,152232,0
diff --git a/daily/us/nasdaq stocks/2/kbon.us.txt b/daily/us/nasdaq stocks/2/kbon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd3b5cb60559e15b76cc0454c71655113d7a03f7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kbon.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBON.US,D,20260127,000000,10.04,10.07,10.03,10.03,67674,0
+KBON.US,D,20260128,000000,10.04,10.04,10.02,10.02,37192,0
+KBON.US,D,20260129,000000,10.04,10.06,10.04,10.06,851948,0
+KBON.US,D,20260130,000000,10.06,10.085,10.05,10.08,148136,0
+KBON.US,D,20260202,000000,10.08,10.15,10.06,10.06,23851,0
+KBON.US,D,20260203,000000,10.07,10.12,10.07,10.09,238877,0
+KBON.US,D,20260204,000000,10.12,10.15,10.12,10.15,13490,0
+KBON.US,D,20260205,000000,10.06,10.06,10.06,10.06,119,0
+KBON.US,D,20260210,000000,10.06,10.09,10.06,10.07,2100684,0
+KBON.US,D,20260211,000000,10.08,10.08,10.07,10.08,209772,0
+KBON.US,D,20260212,000000,10.1,10.14,10.09,10.09,61078,0
+KBON.US,D,20260213,000000,10.09,10.09,10.04,10.04,9067,0
+KBON.US,D,20260217,000000,10.08,10.08,10.06,10.06,97543,0
+KBON.US,D,20260218,000000,10.08,10.08,10.05,10.05,1480,0
diff --git a/daily/us/nasdaq stocks/2/kdp.us.txt b/daily/us/nasdaq stocks/2/kdp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..077049228210a6ddff854f54006a48db939336bb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kdp.us.txt	
@@ -0,0 +1,4481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KDP.US,D,20080428,000000,3.37328,3.48992,3.14674,3.14674,7792652.1139683,0
+KDP.US,D,20080429,000000,3.11784,3.18749,3.11784,3.16425,7972049.3154906,0
+KDP.US,D,20080430,000000,3.19907,3.39683,3.1409,3.2518,7972906.4952044,0
+KDP.US,D,20080501,000000,3.25734,3.25734,3.14208,3.15831,17627176.053204,0
+KDP.US,D,20080502,000000,3.16425,3.19907,3.00112,3.00112,21839681.641811,0
+KDP.US,D,20080505,000000,3.03603,3.076,2.91415,3.07155,14304162.214662,0
+KDP.US,D,20080506,000000,2.97935,2.98984,2.9105,2.91415,27009548.812473,0
+KDP.US,D,20080507,000000,2.93186,3.00112,2.88516,2.96649,334761183.35276,0
+KDP.US,D,20080508,000000,2.97569,3.00536,2.87804,2.95501,107180518.21009,0
+KDP.US,D,20080509,000000,2.92009,2.95501,2.90149,2.93631,83789986.192698,0
+KDP.US,D,20080512,000000,2.92118,3.12358,2.92009,2.9745,68096252.774262,0
+KDP.US,D,20080513,000000,2.95253,3.01496,2.93186,3.01328,38843508.116189,0
+KDP.US,D,20080514,000000,2.96649,3.06037,2.86192,3.04454,36924683.023687,0
+KDP.US,D,20080515,000000,2.99538,3.07273,2.97569,3.02842,34120416.557431,0
+KDP.US,D,20080516,000000,3.00864,3.11182,2.98647,3.08273,98151798.797241,0
+KDP.US,D,20080519,000000,3.04197,3.07689,3.0209,3.03297,48525125.548195,0
+KDP.US,D,20080520,000000,2.98984,3.01744,2.90822,2.97213,71674555.554579,0
+KDP.US,D,20080521,000000,2.95125,2.99894,2.93879,2.96738,14864898.252198,0
+KDP.US,D,20080522,000000,2.92444,3.0394,2.92227,2.99182,68596556.631148,0
+KDP.US,D,20080523,000000,2.96837,2.99182,2.93879,2.95749,20811932.26236,0
+KDP.US,D,20080527,000000,2.94997,2.96945,2.92227,2.95253,16326062.156927,0
+KDP.US,D,20080528,000000,2.93384,2.96283,2.91415,2.93305,45957040.396201,0
+KDP.US,D,20080529,000000,2.9094,2.92444,2.8907,2.90268,58890422.646337,0
+KDP.US,D,20080530,000000,2.88714,2.96283,2.8816,2.92919,46903010.989818,0
+KDP.US,D,20080602,000000,2.90456,2.91663,2.80484,2.80593,23145187.573295,0
+KDP.US,D,20080603,000000,2.76882,2.82097,2.74429,2.81483,39854775.991827,0
+KDP.US,D,20080604,000000,2.78614,2.81404,2.77822,2.7801,24681477.012825,0
+KDP.US,D,20080605,000000,2.88516,3.06887,2.8734,2.97351,92859755.214255,0
+KDP.US,D,20080606,000000,2.92227,2.95125,2.9003,2.90594,34735980.761072,0
+KDP.US,D,20080609,000000,2.88516,2.94314,2.8724,2.90456,17349894.588983,0
+KDP.US,D,20080610,000000,2.89456,2.92009,2.8907,2.9003,27830065.89868,0
+KDP.US,D,20080611,000000,2.90594,2.90594,2.7987,2.83046,20220417.610312,0
+KDP.US,D,20080612,000000,2.8816,2.8907,2.79198,2.81315,16210756.323041,0
+KDP.US,D,20080613,000000,2.80959,2.87686,2.79534,2.87023,23366167.088364,0
+KDP.US,D,20080616,000000,2.87686,2.8816,2.73351,2.75834,24060597.890628,0
+KDP.US,D,20080617,000000,2.75943,2.7616,2.70155,2.72925,33912464.556692,0
+KDP.US,D,20080618,000000,2.68731,2.79198,2.68286,2.76744,16187610.449117,0
+KDP.US,D,20080619,000000,2.77466,2.79306,2.72233,2.77922,19444407.154765,0
+KDP.US,D,20080620,000000,2.71609,2.79198,2.71293,2.79198,20110587.416178,0
+KDP.US,D,20080623,000000,2.79198,2.79198,2.74093,2.74568,13433951.954031,0
+KDP.US,D,20080624,000000,2.70511,2.70511,2.58264,2.62231,41652847.913794,0
+KDP.US,D,20080625,000000,2.59768,2.66158,2.59283,2.62231,19496330.209435,0
+KDP.US,D,20080626,000000,2.57661,2.62439,2.56751,2.57898,25258838.091344,0
+KDP.US,D,20080627,000000,2.56177,2.56869,2.5034,2.5127,28615746.918285,0
+KDP.US,D,20080630,000000,2.51033,2.51033,2.39873,2.44068,26200952.387073,0
+KDP.US,D,20080701,000000,2.4198,2.42416,2.33008,2.39695,30229293.722825,0
+KDP.US,D,20080702,000000,2.43276,2.50003,2.41882,2.48233,13697693.415579,0
+KDP.US,D,20080703,000000,2.46729,2.48233,2.38923,2.43612,13155369.557864,0
+KDP.US,D,20080707,000000,2.44879,2.50904,2.43612,2.47975,12822642.31338,0
+KDP.US,D,20080708,000000,2.46047,2.54871,2.45789,2.50133,26786388.947589,0
+KDP.US,D,20080709,000000,2.51131,2.53348,2.50241,2.51883,9932096.8677921,0
+KDP.US,D,20080710,000000,2.55603,2.56177,2.49667,2.54188,10644999.488559,0
+KDP.US,D,20080711,000000,2.49183,2.55603,2.46977,2.51745,11268430.94422,0
+KDP.US,D,20080714,000000,2.54762,2.57562,2.48945,2.53456,11378952.542746,0
+KDP.US,D,20080715,000000,2.5127,2.52774,2.38003,2.44266,12780827.510053,0
+KDP.US,D,20080716,000000,2.42664,2.45245,2.41397,2.44642,9073852.7551001,0
+KDP.US,D,20080717,000000,2.42772,2.43276,2.25341,2.37341,29951166.197967,0
+KDP.US,D,20080718,000000,2.37747,2.38231,2.31742,2.35026,14631093.387826,0
+KDP.US,D,20080721,000000,2.39695,2.429,2.35164,2.39161,14936711.313034,0
+KDP.US,D,20080722,000000,2.35758,2.42416,2.34432,2.41516,13601134.344631,0
+KDP.US,D,20080723,000000,2.40794,2.40794,2.33562,2.35164,15106380.333465,0
+KDP.US,D,20080724,000000,2.33789,2.39755,2.33789,2.37865,7842158.2857423,0
+KDP.US,D,20080725,000000,2.37865,2.41298,2.35164,2.36005,7416167.2602496,0
+KDP.US,D,20080728,000000,2.3369,2.36114,2.33443,2.34759,11046753.959808,0
+KDP.US,D,20080729,000000,2.37341,2.39418,2.3465,2.35531,23954681.611414,0
+KDP.US,D,20080730,000000,2.35649,2.40902,2.35649,2.40447,30230869.599209,0
+KDP.US,D,20080731,000000,2.36767,2.42664,2.36767,2.40447,9618560.1384823,0
+KDP.US,D,20080801,000000,2.41882,2.44523,2.39695,2.43386,15432170.285052,0
+KDP.US,D,20080804,000000,2.42198,2.42664,2.3835,2.41031,19987721.621113,0
+KDP.US,D,20080805,000000,2.42524,2.45582,2.40794,2.44266,8255657.5342262,0
+KDP.US,D,20080806,000000,2.44068,2.4757,2.43514,2.45116,10830380.774876,0
+KDP.US,D,20080807,000000,2.47709,2.49895,2.44879,2.45116,10657542.81765,0
+KDP.US,D,20080808,000000,2.45116,2.56543,2.44879,2.55346,18916142.863842,0
+KDP.US,D,20080811,000000,2.54654,2.6235,2.53951,2.55662,27594367.758831,0
+KDP.US,D,20080812,000000,2.55474,2.57206,2.50003,2.52012,26994342.969978,0
+KDP.US,D,20080813,000000,2.58373,2.76516,2.57315,2.6509,56008718.888199,0
+KDP.US,D,20080814,000000,2.64636,2.73826,2.64636,2.70511,28529962.232445,0
+KDP.US,D,20080815,000000,2.73351,2.79534,2.73351,2.771,21338386.165468,0
+KDP.US,D,20080818,000000,2.75379,2.80365,2.73707,2.77822,18099633.699292,0
+KDP.US,D,20080819,000000,2.79079,2.79989,2.72609,2.78862,19599383.83187,0
+KDP.US,D,20080820,000000,2.71511,2.82917,2.70511,2.79079,31250054.257298,0
+KDP.US,D,20080821,000000,2.78149,2.79425,2.68286,2.79425,11835427.021812,0
+KDP.US,D,20080822,000000,2.82799,2.83947,2.80128,2.82661,11637417.497094,0
+KDP.US,D,20080825,000000,2.86053,2.86776,2.79198,2.81186,12119337.477262,0
+KDP.US,D,20080826,000000,2.82661,2.82661,2.78496,2.80959,21556339.270086,0
+KDP.US,D,20080827,000000,2.83165,2.90149,2.80365,2.89674,13917299.21929,0
+KDP.US,D,20080828,000000,2.8921,2.89456,2.85242,2.88606,11862659.661753,0
+KDP.US,D,20080829,000000,2.84559,2.87686,2.84559,2.87448,11434467.059118,0
+KDP.US,D,20080902,000000,2.91772,2.96411,2.86053,2.94087,15109943.492063,0
+KDP.US,D,20080903,000000,2.90822,2.94314,2.89774,2.94314,13845810.633322,0
+KDP.US,D,20080904,000000,2.95125,2.95253,2.89902,2.92543,25364760.435509,0
+KDP.US,D,20080905,000000,2.89456,2.93631,2.88032,2.92652,20371841.237071,0
+KDP.US,D,20080908,000000,2.97213,3.02486,2.95373,2.97935,12156077.938416,0
+KDP.US,D,20080909,000000,2.98984,3.01744,2.96649,2.96837,13252544.221317,0
+KDP.US,D,20080910,000000,2.97213,3.01002,2.94087,2.95847,11998733.908847,0
+KDP.US,D,20080911,000000,2.91663,3.01971,2.88516,2.98647,11950153.652897,0
+KDP.US,D,20080912,000000,2.94087,3.09341,2.94087,3.0852,22040122.200977,0
+KDP.US,D,20080915,000000,3.04454,3.04454,2.91415,2.94541,12624111.202892,0
+KDP.US,D,20080916,000000,2.9094,2.93048,2.85381,2.91415,17627284.211493,0
+KDP.US,D,20080917,000000,2.83699,2.9105,2.83699,2.87923,109098158.61554,0
+KDP.US,D,20080918,000000,2.90822,2.92009,2.83403,2.86776,29359848.656821,0
+KDP.US,D,20080919,000000,2.85025,2.95373,2.83817,2.93048,13326463.841733,0
+KDP.US,D,20080922,000000,2.92009,2.96411,2.88962,2.90822,7855701.3208906,0
+KDP.US,D,20080923,000000,2.8734,2.90822,2.78386,2.85025,17313836.434795,0
+KDP.US,D,20080924,000000,2.85025,2.86776,2.82205,2.84303,10583328.036294,0
+KDP.US,D,20080925,000000,2.836,2.86657,2.82205,2.84669,9396538.4626998,0
+KDP.US,D,20080926,000000,2.73589,2.9653,2.73589,2.95373,8801712.3475122,0
+KDP.US,D,20080929,000000,2.9003,2.93987,2.79079,2.82463,16592825.985626,0
+KDP.US,D,20080930,000000,2.94314,3.11982,2.94314,3.08035,91463838.050291,0
+KDP.US,D,20081001,000000,3.08273,3.10598,3.02228,3.0394,40409848.376135,0
+KDP.US,D,20081002,000000,3.03505,3.03505,2.93186,2.94997,38720259.218398,0
+KDP.US,D,20081003,000000,2.95253,3.01852,2.9003,2.92543,50755013.880903,0
+KDP.US,D,20081006,000000,2.8907,2.9094,2.82463,2.89674,389255001.86127,0
+KDP.US,D,20081007,000000,2.9375,2.95749,2.78496,2.78496,52974630.208599,0
+KDP.US,D,20081008,000000,2.77694,2.86548,2.71511,2.76744,61453512.300517,0
+KDP.US,D,20081009,000000,2.75577,2.79198,2.64062,2.67396,42267792.481628,0
+KDP.US,D,20081010,000000,2.60381,2.7627,2.44642,2.61964,39447812.73866,0
+KDP.US,D,20081013,000000,2.63616,2.77466,2.58145,2.76744,28451127.980226,0
+KDP.US,D,20081014,000000,2.81186,2.81839,2.61845,2.67534,25687819.137584,0
+KDP.US,D,20081015,000000,2.63379,2.66664,2.43276,2.45374,18345223.773903,0
+KDP.US,D,20081016,000000,2.46047,2.4757,2.33789,2.429,27749209.996192,0
+KDP.US,D,20081017,000000,2.36865,2.4757,2.33789,2.43386,26434628.876653,0
+KDP.US,D,20081020,000000,2.39755,2.50439,2.37341,2.50439,9925807.5138069,0
+KDP.US,D,20081021,000000,2.47431,2.58264,2.44879,2.50003,10190022.041518,0
+KDP.US,D,20081022,000000,2.44266,2.50785,2.40012,2.43276,19431652.563221,0
+KDP.US,D,20081023,000000,2.44266,2.46729,2.3091,2.35431,34416814.74659,0
+KDP.US,D,20081024,000000,2.26151,2.3369,2.2078,2.22976,27342187.104344,0
+KDP.US,D,20081027,000000,2.21047,2.2815,2.16625,2.23619,20993530.0302,0
+KDP.US,D,20081028,000000,2.27448,2.52675,2.26835,2.5221,19363868.65137,0
+KDP.US,D,20081029,000000,2.50439,2.62568,2.4664,2.56543,16285868.717115,0
+KDP.US,D,20081030,000000,2.63844,2.65228,2.48827,2.55,15594573.494417,0
+KDP.US,D,20081031,000000,2.54654,2.70729,2.53348,2.66386,19031070.649128,0
+KDP.US,D,20081103,000000,2.6235,2.71609,2.59768,2.62568,14336846.234553,0
+KDP.US,D,20081104,000000,2.67396,2.77338,2.67198,2.71165,13480977.560927,0
+KDP.US,D,20081105,000000,2.72233,2.75508,2.60491,2.61598,16221778.360305,0
+KDP.US,D,20081106,000000,2.61598,2.65714,2.51626,2.54871,11756373.420539,0
+KDP.US,D,20081107,000000,2.56543,2.66158,2.56038,2.63844,11354262.128017,0
+KDP.US,D,20081110,000000,2.67396,2.73351,2.61717,2.64872,10922943.043243,0
+KDP.US,D,20081111,000000,2.59283,2.64062,2.46858,2.48707,10515036.690226,0
+KDP.US,D,20081112,000000,2.45483,2.53348,2.41882,2.43276,12920456.829144,0
+KDP.US,D,20081113,000000,2.2078,2.25341,2.04407,2.11649,68231953.016058,0
+KDP.US,D,20081114,000000,2.08562,2.1987,2.03804,2.04289,40180047.39012,0
+KDP.US,D,20081117,000000,2.02073,2.06831,1.97284,1.99293,20103573.300572,0
+KDP.US,D,20081118,000000,1.99629,1.99876,1.89063,1.93456,24159551.606319,0
+KDP.US,D,20081119,000000,1.95168,1.99293,1.92308,1.92665,30717669.843127,0
+KDP.US,D,20081120,000000,1.90309,1.91596,1.69287,1.709,26181037.110278,0
+KDP.US,D,20081121,000000,1.74254,1.82039,1.65904,1.81099,25775321.215328,0
+KDP.US,D,20081124,000000,1.84492,1.8845,1.7556,1.86016,18280032.628522,0
+KDP.US,D,20081125,000000,1.89509,1.94287,1.79023,1.85334,24620972.052766,0
+KDP.US,D,20081126,000000,1.81475,1.89627,1.79477,1.88707,18870614.288971,0
+KDP.US,D,20081128,000000,1.85215,1.8845,1.8288,1.87777,6173118.1921589,0
+KDP.US,D,20081201,000000,1.83226,1.86926,1.72136,1.72492,22195314.183835,0
+KDP.US,D,20081202,000000,1.75688,1.77033,1.68308,1.72848,15945833.206911,0
+KDP.US,D,20081203,000000,1.7272,1.78478,1.68437,1.75164,18532431.621238,0
+KDP.US,D,20081204,000000,1.73096,1.73096,1.59345,1.60334,24029724.258553,0
+KDP.US,D,20081205,000000,1.5891,1.69831,1.56486,1.68308,29931765.431166,0
+KDP.US,D,20081208,000000,1.74036,1.74828,1.67437,1.67942,26984897.819924,0
+KDP.US,D,20081209,000000,1.67309,1.73224,1.63233,1.70257,22713376.21668,0
+KDP.US,D,20081210,000000,1.72492,1.80605,1.71622,1.78547,18249024.556704,0
+KDP.US,D,20081211,000000,1.78141,1.8567,1.75807,1.7739,19040143.815533,0
+KDP.US,D,20081212,000000,1.71622,1.81723,1.67853,1.80872,28142603.932756,0
+KDP.US,D,20081215,000000,1.81822,1.87777,1.80971,1.83563,25362786.294022,0
+KDP.US,D,20081216,000000,1.85422,1.89163,1.84136,1.87411,28445650.318824,0
+KDP.US,D,20081217,000000,1.8288,1.88183,1.81822,1.866,25858542.448629,0
+KDP.US,D,20081218,000000,1.87777,1.97284,1.83454,1.9486,25816816.597913,0
+KDP.US,D,20081219,000000,1.9684,2.01479,1.93317,1.97284,37727447.998887,0
+KDP.US,D,20081222,000000,1.98462,2.02181,1.94287,1.98462,19893622.898542,0
+KDP.US,D,20081223,000000,1.94188,1.99035,1.92536,1.96146,15833329.380297,0
+KDP.US,D,20081224,000000,1.97284,1.98333,1.95524,1.9675,6216460.3522644,0
+KDP.US,D,20081226,000000,1.9764,1.9776,1.95385,1.96512,6246110.8859266,0
+KDP.US,D,20081229,000000,1.96622,1.97284,1.91596,1.93812,15596881.208199,0
+KDP.US,D,20081230,000000,1.93693,1.97284,1.90309,1.9122,19180812.262862,0
+KDP.US,D,20081231,000000,1.9122,1.9122,1.88321,1.89063,23162256.366512,0
+KDP.US,D,20090102,000000,1.90073,1.92971,1.89399,1.92536,21935044.906625,0
+KDP.US,D,20090105,000000,1.92536,1.9675,1.91853,1.9675,23148010.807895,0
+KDP.US,D,20090106,000000,1.96622,2.0509,1.93693,2.0044,25998107.074912,0
+KDP.US,D,20090107,000000,1.98936,1.99758,1.90171,1.91477,20929161.696478,0
+KDP.US,D,20090108,000000,1.90073,1.94762,1.89727,1.93218,20438786.16406,0
+KDP.US,D,20090109,000000,1.92397,1.94049,1.8567,1.89509,20323344.879605,0
+KDP.US,D,20090112,000000,1.89509,1.92169,1.80872,1.83563,18134002.76468,0
+KDP.US,D,20090113,000000,1.838,1.87292,1.82039,1.84612,23429313.3345,0
+KDP.US,D,20090114,000000,1.79991,1.83355,1.77756,1.82772,20403798.473688,0
+KDP.US,D,20090115,000000,1.82534,1.84364,1.80239,1.838,38638570.396,0
+KDP.US,D,20090116,000000,1.87777,1.92971,1.85422,1.91339,36843606.76132,0
+KDP.US,D,20090120,000000,1.92308,1.95385,1.85562,1.8567,22803352.794353,0
+KDP.US,D,20090121,000000,1.88569,1.9122,1.86224,1.90171,29450217.434646,0
+KDP.US,D,20090122,000000,1.87995,1.91853,1.84364,1.87995,29220388.145526,0
+KDP.US,D,20090123,000000,1.83118,1.87055,1.82168,1.85422,21327894.8114,0
+KDP.US,D,20090126,000000,1.86224,1.94049,1.86016,1.91962,14062653.851943,0
+KDP.US,D,20090127,000000,1.95098,1.95662,1.91853,1.92971,23114069.321538,0
+KDP.US,D,20090128,000000,1.95662,1.96968,1.93218,1.95524,13628102.148388,0
+KDP.US,D,20090129,000000,1.93812,1.99035,1.92971,1.95098,17472314.610164,0
+KDP.US,D,20090130,000000,1.95098,1.95385,1.87292,1.91339,22868360.980385,0
+KDP.US,D,20090202,000000,1.87174,1.88321,1.83454,1.84868,14323726.735136,0
+KDP.US,D,20090203,000000,1.85106,1.89399,1.83563,1.88321,12347283.599157,0
+KDP.US,D,20090204,000000,1.89291,1.91033,1.80971,1.82306,16900403.90077,0
+KDP.US,D,20090205,000000,1.80783,1.88183,1.79853,1.87292,13607748.173485,0
+KDP.US,D,20090206,000000,1.86362,1.94524,1.86016,1.93317,10855172.272118,0
+KDP.US,D,20090209,000000,1.9309,1.93555,1.87659,1.89727,7982878.2851536,0
+KDP.US,D,20090210,000000,1.87174,1.89727,1.79131,1.79991,14767538.607744,0
+KDP.US,D,20090211,000000,1.81337,1.86472,1.79369,1.86362,13144075.608639,0
+KDP.US,D,20090212,000000,1.83563,1.91033,1.81238,1.89943,22022223.520326,0
+KDP.US,D,20090213,000000,1.88806,1.94524,1.8845,1.9309,15435812.28801,0
+KDP.US,D,20090217,000000,1.86362,1.87411,1.82979,1.84492,13793600.504315,0
+KDP.US,D,20090218,000000,1.85769,1.88806,1.81822,1.88183,11763561.398069,0
+KDP.US,D,20090219,000000,1.90073,1.90073,1.8475,1.86362,12612143.033303,0
+KDP.US,D,20090220,000000,1.83563,1.85334,1.77251,1.80101,21667030.687235,0
+KDP.US,D,20090223,000000,1.80457,1.81594,1.73828,1.74352,14609336.387637,0
+KDP.US,D,20090224,000000,1.75945,1.78478,1.72602,1.77895,11297530.578185,0
+KDP.US,D,20090225,000000,1.77251,1.77251,1.71038,1.72028,18349636.025615,0
+KDP.US,D,20090226,000000,1.73096,1.73938,1.67547,1.67547,10540061.688074,0
+KDP.US,D,20090227,000000,1.64371,1.68437,1.62877,1.63421,18983103.964033,0
+KDP.US,D,20090302,000000,1.59711,1.62877,1.56595,1.56803,14511757.39413,0
+KDP.US,D,20090303,000000,1.58791,1.5985,1.52054,1.52737,8999716.8181055,0
+KDP.US,D,20090304,000000,1.5426,1.55625,1.48898,1.52361,16884749.251917,0
+KDP.US,D,20090305,000000,1.4869,1.48898,1.39124,1.40845,26368093.333843,0
+KDP.US,D,20090306,000000,1.42181,1.45999,1.3763,1.42052,15264652.300507,0
+KDP.US,D,20090309,000000,1.4041,1.43071,1.37976,1.38432,12983188.636974,0
+KDP.US,D,20090310,000000,1.49492,1.58692,1.45535,1.56129,25429392.594592,0
+KDP.US,D,20090311,000000,1.56486,1.59711,1.55754,1.56921,12604042.280677,0
+KDP.US,D,20090312,000000,1.58455,1.67675,1.56921,1.66695,16433198.502079,0
+KDP.US,D,20090313,000000,1.67309,1.70049,1.65687,1.69406,10897115.450238,0
+KDP.US,D,20090316,000000,1.709,1.74828,1.68694,1.6995,11605311.669179,0
+KDP.US,D,20090317,000000,1.70395,1.74254,1.68169,1.74144,9290786.9479819,0
+KDP.US,D,20090318,000000,1.71622,1.77756,1.68813,1.75431,12769839.840843,0
+KDP.US,D,20090319,000000,1.75807,1.76351,1.69159,1.70653,9540553.7520487,0
+KDP.US,D,20090320,000000,1.70781,1.78379,1.70653,1.76034,21752796.167398,0
+KDP.US,D,20090323,000000,1.77647,1.79369,1.7371,1.79131,12986438.439781,0
+KDP.US,D,20090324,000000,1.77528,1.82168,1.76034,1.80971,12207804.89301,0
+KDP.US,D,20090325,000000,1.84136,1.84136,1.7646,1.80457,22005154.727109,0
+KDP.US,D,20090326,000000,1.92971,2.09186,1.86362,2.0789,34309019.34345,0
+KDP.US,D,20090327,000000,2.01024,2.06614,1.94613,1.98818,18681187.680466,0
+KDP.US,D,20090330,000000,1.95662,1.98204,1.92061,1.96008,20890181.246826,0
+KDP.US,D,20090331,000000,1.98204,2.00797,1.92665,1.9675,14300825.480895,0
+KDP.US,D,20090401,000000,1.96008,2.04516,1.94524,2.02389,12166230.666065,0
+KDP.US,D,20090402,000000,2.07434,2.26151,2.07188,2.11164,29668016.893843,0
+KDP.US,D,20090403,000000,2.11649,2.17891,2.10194,2.15201,31826313.536419,0
+KDP.US,D,20090406,000000,2.13825,2.15557,2.11748,2.14963,9462229.966523,0
+KDP.US,D,20090407,000000,2.11946,2.15091,2.0869,2.09057,9354173.7704992,0
+KDP.US,D,20090408,000000,2.08206,2.12865,2.07434,2.12747,6596504.3212807,0
+KDP.US,D,20090409,000000,2.21047,2.26963,2.1704,2.26479,19841987.929035,0
+KDP.US,D,20090413,000000,2.24639,2.26291,2.18376,2.21948,16882741.753199,0
+KDP.US,D,20090414,000000,2.2354,2.32454,2.2354,2.25231,31612914.199033,0
+KDP.US,D,20090415,000000,2.34165,2.36114,2.26043,2.30109,20538156.339705,0
+KDP.US,D,20090416,000000,2.31356,2.31356,2.23738,2.28774,12541292.277995,0
+KDP.US,D,20090417,000000,2.30109,2.35026,2.29179,2.33206,21473847.852532,0
+KDP.US,D,20090420,000000,2.31039,2.38459,2.21948,2.22284,22499760.562714,0
+KDP.US,D,20090421,000000,2.22066,2.25341,2.20216,2.25231,14935341.644977,0
+KDP.US,D,20090422,000000,2.24133,2.25717,2.1987,2.20128,17989179.826049,0
+KDP.US,D,20090423,000000,2.20325,2.23253,2.17387,2.20918,14174077.106489,0
+KDP.US,D,20090424,000000,2.21621,2.25341,2.19148,2.21047,20936996.602093,0
+KDP.US,D,20090427,000000,2.24509,2.27794,2.17891,2.1802,17765106.175244,0
+KDP.US,D,20090428,000000,2.20672,2.25617,2.17515,2.22432,15917480.572722,0
+KDP.US,D,20090429,000000,2.23402,2.37213,2.22284,2.36629,41044384.756721,0
+KDP.US,D,20090430,000000,2.37747,2.42772,2.36629,2.40902,27821990.416682,0
+KDP.US,D,20090501,000000,2.40566,2.40566,2.328,2.35758,16269731.904673,0
+KDP.US,D,20090504,000000,2.33562,2.39418,2.32701,2.38923,10990233.672428,0
+KDP.US,D,20090505,000000,2.41644,2.44266,2.37579,2.4301,12698253.204837,0
+KDP.US,D,20090506,000000,2.45374,2.45374,2.35343,2.39695,12764555.247042,0
+KDP.US,D,20090507,000000,2.40012,2.43959,2.35026,2.38716,9814118.4122506,0
+KDP.US,D,20090508,000000,2.40902,2.44068,2.38607,2.43612,8482294.6375715,0
+KDP.US,D,20090511,000000,2.429,2.429,2.37747,2.4022,11911250.025956,0
+KDP.US,D,20090512,000000,2.41397,2.51379,2.38835,2.47333,22692211.560019,0
+KDP.US,D,20090513,000000,2.70511,2.70511,2.4943,2.56751,51733947.482148,0
+KDP.US,D,20090514,000000,2.56414,2.56414,2.46511,2.48589,23538199.417959,0
+KDP.US,D,20090515,000000,2.48707,2.59877,2.47204,2.56751,18218960.595562,0
+KDP.US,D,20090518,000000,2.58977,2.60491,2.51745,2.60491,11379685.390968,0
+KDP.US,D,20090519,000000,2.58848,2.62439,2.56978,2.58501,14758058.078811,0
+KDP.US,D,20090520,000000,2.59085,2.59085,2.30456,2.42298,58670754.171467,0
+KDP.US,D,20090521,000000,2.4022,2.48233,2.38835,2.40794,37131877.9164,0
+KDP.US,D,20090522,000000,2.45582,2.50133,2.40794,2.47431,13076335.162268,0
+KDP.US,D,20090526,000000,2.45483,2.57315,2.42524,2.57097,23427572.693618,0
+KDP.US,D,20090527,000000,2.56543,2.56543,2.50686,2.5127,17912296.46634,0
+KDP.US,D,20090528,000000,2.55,2.55,2.4477,2.50785,20047720.15778,0
+KDP.US,D,20090529,000000,2.51131,2.53842,2.47204,2.52774,14409007.019235,0
+KDP.US,D,20090601,000000,2.55603,2.64636,2.54871,2.61391,21317105.263918,0
+KDP.US,D,20090602,000000,2.60381,2.72361,2.58739,2.70027,27107500.800455,0
+KDP.US,D,20090603,000000,2.65486,2.65576,2.57898,2.65576,18759474.065462,0
+KDP.US,D,20090604,000000,2.62765,2.69404,2.62765,2.68523,21147772.848257,0
+KDP.US,D,20090605,000000,2.70511,2.73163,2.62765,2.67088,23513534.273858,0
+KDP.US,D,20090608,000000,2.64319,2.68167,2.62231,2.66664,11307780.345045,0
+KDP.US,D,20090609,000000,2.67662,2.69166,2.60243,2.62765,17056800.787188,0
+KDP.US,D,20090610,000000,2.63923,2.67396,2.58145,2.59877,10330703.629574,0
+KDP.US,D,20090611,000000,2.60015,2.65952,2.56642,2.56869,16776395.873303,0
+KDP.US,D,20090612,000000,2.56414,2.57097,2.5221,2.56177,10267311.752931,0
+KDP.US,D,20090615,000000,2.52012,2.5221,2.47975,2.50548,12502364.39125,0
+KDP.US,D,20090616,000000,2.51745,2.54871,2.44068,2.47817,13892473.353994,0
+KDP.US,D,20090617,000000,2.47333,2.50785,2.43959,2.47897,16835853.618523,0
+KDP.US,D,20090618,000000,2.47817,2.62231,2.47333,2.60243,17137752.718062,0
+KDP.US,D,20090619,000000,2.63023,2.66258,2.57661,2.59877,18644970.826732,0
+KDP.US,D,20090622,000000,2.56751,2.58631,2.4664,2.46858,14364061.690467,0
+KDP.US,D,20090623,000000,2.47333,2.47333,2.41763,2.43612,17788485.549774,0
+KDP.US,D,20090624,000000,2.46145,2.4757,2.40902,2.42524,20673141.928131,0
+KDP.US,D,20090625,000000,2.39547,2.45661,2.37459,2.4198,32363515.54318,0
+KDP.US,D,20090626,000000,2.43138,2.53842,2.40684,2.47431,26487976.183937,0
+KDP.US,D,20090629,000000,2.49073,2.49073,2.44266,2.45661,14088922.164706,0
+KDP.US,D,20090630,000000,2.46047,2.47975,2.44176,2.46511,14305483.363113,0
+KDP.US,D,20090701,000000,2.49073,2.62103,2.46729,2.56869,19605235.498572,0
+KDP.US,D,20090702,000000,2.52774,2.59283,2.4943,2.57562,17246934.973286,0
+KDP.US,D,20090706,000000,2.55662,2.63379,2.55603,2.59402,11249634.650849,0
+KDP.US,D,20090707,000000,2.56751,2.62568,2.56751,2.57315,10438145.243915,0
+KDP.US,D,20090708,000000,2.57315,2.61301,2.51131,2.57789,16771004.132037,0
+KDP.US,D,20090709,000000,2.59085,2.59085,2.50133,2.5221,11202180.454098,0
+KDP.US,D,20090710,000000,2.50548,2.5311,2.47333,2.51883,11169917.948289,0
+KDP.US,D,20090713,000000,2.52012,2.59175,2.5034,2.57898,15877782.437225,0
+KDP.US,D,20090714,000000,2.57206,2.62904,2.55118,2.62568,10586503.038041,0
+KDP.US,D,20090715,000000,2.642,2.71165,2.63023,2.70799,9130198.1697323,0
+KDP.US,D,20090716,000000,2.69404,2.76052,2.68167,2.71511,8705604.1045749,0
+KDP.US,D,20090717,000000,2.70729,2.74301,2.68731,2.72609,9720553.405351,0
+KDP.US,D,20090720,000000,2.74093,2.74093,2.68523,2.73351,5135227.2041364,0
+KDP.US,D,20090721,000000,2.75142,2.75142,2.68167,2.70799,6553048.9487603,0
+KDP.US,D,20090722,000000,2.67534,2.77338,2.67534,2.72481,10491701.792003,0
+KDP.US,D,20090723,000000,2.72105,2.79762,2.70511,2.79198,14166811.295423,0
+KDP.US,D,20090724,000000,2.78732,2.82097,2.75142,2.78614,14845700.661249,0
+KDP.US,D,20090727,000000,2.77922,2.81315,2.75142,2.8084,6136698.1625727,0
+KDP.US,D,20090728,000000,2.79989,2.82799,2.76882,2.8084,9191057.9294139,0
+KDP.US,D,20090729,000000,2.81315,2.87923,2.77466,2.86053,15911777.497314,0
+KDP.US,D,20090730,000000,2.87448,2.9094,2.8548,2.85579,10207187.873946,0
+KDP.US,D,20090731,000000,2.84787,2.8827,2.81315,2.86281,11866163.181668,0
+KDP.US,D,20090803,000000,2.87686,2.87686,2.81404,2.86657,7166789.6238595,0
+KDP.US,D,20090804,000000,2.85579,2.92781,2.81315,2.84925,12029862.268856,0
+KDP.US,D,20090805,000000,2.86776,2.86776,2.79989,2.81186,9650640.6957672,0
+KDP.US,D,20090806,000000,2.81057,2.81315,2.73232,2.76052,11499334.740457,0
+KDP.US,D,20090807,000000,2.77822,2.79662,2.75577,2.75696,12133408.163131,0
+KDP.US,D,20090810,000000,2.7616,2.77338,2.71609,2.74677,14737293.708904,0
+KDP.US,D,20090811,000000,2.72609,2.77922,2.71026,2.74894,20150028.802091,0
+KDP.US,D,20090812,000000,2.7525,2.77694,2.73163,2.73589,20968055.215167,0
+KDP.US,D,20090813,000000,2.87923,2.96411,2.82333,2.90594,48609931.755306,0
+KDP.US,D,20090814,000000,2.9191,2.98281,2.91663,2.97074,18561892.119775,0
+KDP.US,D,20090817,000000,2.93186,3.02842,2.92781,3.01744,31802085.068777,0
+KDP.US,D,20090818,000000,3.02604,3.1132,3.0026,3.012,17200645.247089,0
+KDP.US,D,20090819,000000,2.99538,3.04701,2.97826,3.03505,16530622.839341,0
+KDP.US,D,20090820,000000,3.02604,3.18155,3.02486,3.12942,56887671.775415,0
+KDP.US,D,20090821,000000,3.18661,3.19907,3.1318,3.16999,25152416.399562,0
+KDP.US,D,20090824,000000,3.18155,3.23766,3.17265,3.22133,22101048.675118,0
+KDP.US,D,20090825,000000,3.21668,3.24666,3.17137,3.18661,25191246.236268,0
+KDP.US,D,20090826,000000,3.18155,3.20382,3.11558,3.13408,23332451.016012,0
+KDP.US,D,20090827,000000,3.12676,3.16999,3.10816,3.12468,17992777.352702,0
+KDP.US,D,20090828,000000,3.15603,3.15603,3.05365,3.08639,23684286.898832,0
+KDP.US,D,20090831,000000,3.06887,3.11043,3.04573,3.076,21869627.336412,0
+KDP.US,D,20090901,000000,3.06037,3.09668,3.01328,3.01496,14291723.000561,0
+KDP.US,D,20090902,000000,3.01744,3.07017,3.01328,3.04919,18072648.711508,0
+KDP.US,D,20090903,000000,3.04454,3.09668,3.04069,3.08401,20893841.444637,0
+KDP.US,D,20090904,000000,3.08738,3.12794,3.05601,3.12358,17706219.546225,0
+KDP.US,D,20090908,000000,3.13981,3.26911,3.12942,3.15465,24103965.321362,0
+KDP.US,D,20090909,000000,3.13298,3.19679,3.11043,3.15742,16894585.591297,0
+KDP.US,D,20090910,000000,3.15603,3.20511,3.12794,3.20135,11040286.7006,0
+KDP.US,D,20090911,000000,3.18275,3.21074,3.13298,3.14782,16476803.47672,0
+KDP.US,D,20090914,000000,3.12942,3.17137,3.12942,3.15139,18272513.100349,0
+KDP.US,D,20090915,000000,3.1409,3.16345,3.1318,3.15376,20841272.472706,0
+KDP.US,D,20090916,000000,3.16781,3.17573,3.13081,3.15603,12067246.625621,0
+KDP.US,D,20090917,000000,3.14674,3.21668,3.1409,3.17137,18140586.26878,0
+KDP.US,D,20090918,000000,3.18749,3.2518,3.16919,3.23874,20625540.150909,0
+KDP.US,D,20090921,000000,3.23528,3.2429,3.18155,3.23528,9707867.5499164,0
+KDP.US,D,20090922,000000,3.23409,3.2518,3.20243,3.24122,12068703.224639,0
+KDP.US,D,20090923,000000,3.23053,3.25942,3.19225,3.19679,17156900.778581,0
+KDP.US,D,20090924,000000,3.18661,3.20966,3.16999,3.17829,17917903.513359,0
+KDP.US,D,20090925,000000,3.17829,3.20966,3.16425,3.18413,16273747.912931,0
+KDP.US,D,20090928,000000,3.18047,3.24122,3.17265,3.22924,10594650.288623,0
+KDP.US,D,20090929,000000,3.29671,3.36774,3.28049,3.32154,16391687.957117,0
+KDP.US,D,20090930,000000,3.30631,3.3524,3.25734,3.3446,17723465.23384,0
+KDP.US,D,20091001,000000,3.32916,3.3524,3.27811,3.29227,20942865.452822,0
+KDP.US,D,20091002,000000,3.2792,3.32263,3.2605,3.28633,16759938.629293,0
+KDP.US,D,20091005,000000,3.29563,3.30255,3.25506,3.27703,14617249.126787,0
+KDP.US,D,20091006,000000,3.28889,3.33777,3.27811,3.33173,9547354.5835518,0
+KDP.US,D,20091007,000000,3.32026,3.41424,3.32026,3.39921,27841111.184921,0
+KDP.US,D,20091008,000000,3.42007,3.46312,3.31541,3.44768,18161542.695463,0
+KDP.US,D,20091009,000000,3.45262,3.5658,3.43986,3.50061,43864340.239886,0
+KDP.US,D,20091012,000000,3.4645,3.48883,3.39801,3.42928,48600668.553777,0
+KDP.US,D,20091013,000000,3.41781,3.43759,3.36142,3.37833,26187622.636028,0
+KDP.US,D,20091014,000000,3.38763,3.40157,3.3625,3.37328,16182597.767276,0
+KDP.US,D,20091015,000000,3.3721,3.43986,3.36666,3.39,11810163.469232,0
+KDP.US,D,20091016,000000,3.3721,3.39564,3.33035,3.38525,15970210.265849,0
+KDP.US,D,20091019,000000,3.38525,3.40603,3.35616,3.35864,18832176.652416,0
+KDP.US,D,20091020,000000,3.36378,3.39921,3.32817,3.38763,18651794.907214,0
+KDP.US,D,20091021,000000,3.37091,3.39,3.26169,3.26783,18669947.304974,0
+KDP.US,D,20091022,000000,3.27594,3.27594,3.19561,3.2421,24166002.692326,0
+KDP.US,D,20091023,000000,3.22924,3.2518,3.16345,3.21668,20642739.340568,0
+KDP.US,D,20091026,000000,3.21203,3.2329,3.12676,3.14308,19433846.053763,0
+KDP.US,D,20091027,000000,3.12676,3.2329,3.12676,3.2245,23092805.604015,0
+KDP.US,D,20091028,000000,3.22014,3.27811,3.19442,3.19679,20761629.560381,0
+KDP.US,D,20091029,000000,3.22222,3.2429,3.18047,3.22133,17134970.927293,0
+KDP.US,D,20091030,000000,3.2144,3.2703,3.16999,3.17137,14078945.320631,0
+KDP.US,D,20091102,000000,3.17711,3.24428,3.16345,3.22014,11609613.740951,0
+KDP.US,D,20091103,000000,3.18869,3.2245,3.16425,3.21074,15246127.919097,0
+KDP.US,D,20091104,000000,3.21203,3.28157,3.19907,3.23656,11178750.538312,0
+KDP.US,D,20091105,000000,3.1503,3.20837,2.9745,3.0852,76311826.037791,0
+KDP.US,D,20091106,000000,3.08639,3.09905,3.01496,3.09668,18950083.339374,0
+KDP.US,D,20091109,000000,3.09579,3.10716,3.08035,3.10262,21206373.413763,0
+KDP.US,D,20091110,000000,3.1132,3.23874,3.08867,3.20619,24874935.80279,0
+KDP.US,D,20091111,000000,3.22014,3.22133,3.1132,3.17573,18907491.211517,0
+KDP.US,D,20091112,000000,3.17711,3.18749,3.1222,3.12676,12367669.920464,0
+KDP.US,D,20091113,000000,3.13625,3.19323,3.07689,3.18413,14761791.056032,0
+KDP.US,D,20091116,000000,3.19442,3.27257,3.18551,3.25506,18884357.467496,0
+KDP.US,D,20091117,000000,3.26664,3.27465,3.20837,3.23192,14719206.003952,0
+KDP.US,D,20091118,000000,3.22014,3.23874,3.19323,3.22696,8125801.8833575,0
+KDP.US,D,20091119,000000,3.21074,3.21074,3.09579,3.11666,15047933.413379,0
+KDP.US,D,20091120,000000,3.10489,3.20966,3.05721,3.17573,22818523.257967,0
+KDP.US,D,20091123,000000,3.19798,3.20966,3.17711,3.18275,16150496.993489,0
+KDP.US,D,20091124,000000,3.17573,3.20006,3.14208,3.17711,15066323.355045,0
+KDP.US,D,20091125,000000,3.17345,3.17345,3.11182,3.14308,16406089.182805,0
+KDP.US,D,20091127,000000,3.07798,3.07798,3.02842,3.05601,9041867.2153777,0
+KDP.US,D,20091130,000000,3.05819,3.05958,3.02604,3.04701,12369060.815849,0
+KDP.US,D,20091201,000000,3.06887,3.09193,3.05819,3.08273,13610247.944042,0
+KDP.US,D,20091202,000000,3.07461,3.14208,3.07461,3.12942,11414651.854012,0
+KDP.US,D,20091203,000000,3.11982,3.14674,3.08738,3.10716,12163692.484152,0
+KDP.US,D,20091204,000000,3.11784,3.16999,3.0946,3.11784,10837718.354526,0
+KDP.US,D,20091207,000000,3.1222,3.14782,3.09796,3.13408,6941697.0613192,0
+KDP.US,D,20091208,000000,3.13408,3.13408,3.05958,3.11182,8553965.1720637,0
+KDP.US,D,20091209,000000,3.23874,3.26664,3.11982,3.15267,54799817.514792,0
+KDP.US,D,20091210,000000,3.20837,3.22696,3.16919,3.21668,25002433.198621,0
+KDP.US,D,20091211,000000,3.23053,3.31076,3.21322,3.28633,18822147.245435,0
+KDP.US,D,20091214,000000,3.31185,3.31274,3.19561,3.26535,24236181.248919,0
+KDP.US,D,20091215,000000,3.25833,3.29227,3.23874,3.28889,8228692.7629455,0
+KDP.US,D,20091216,000000,3.28633,3.31541,3.22924,3.23656,13385886.208074,0
+KDP.US,D,20091217,000000,3.20966,3.27594,3.20738,3.26426,15427251.609948,0
+KDP.US,D,20091218,000000,3.29799,3.29929,3.16623,3.27703,23809396.725696,0
+KDP.US,D,20091221,000000,3.2792,3.30373,3.25605,3.29563,10232419.080122,0
+KDP.US,D,20091222,000000,3.23053,3.3352,3.22816,3.3259,6002154.3047314,0
+KDP.US,D,20091223,000000,3.3446,3.37457,3.32916,3.3721,5523434.5969368,0
+KDP.US,D,20091224,000000,3.39208,3.40731,3.36547,3.38525,2144116.7875942,0
+KDP.US,D,20091228,000000,3.39445,3.40257,3.37328,3.39208,2645621.5047394,0
+KDP.US,D,20091229,000000,3.39,3.40969,3.36982,3.37576,8037913.6704118,0
+KDP.US,D,20091230,000000,3.37328,3.38219,3.33916,3.3524,9039362.390695,0
+KDP.US,D,20091231,000000,3.35132,3.36666,3.28889,3.29227,8311170.0289477,0
+KDP.US,D,20100104,000000,3.31897,3.39,3.28049,3.38525,10312706.898883,0
+KDP.US,D,20100105,000000,3.36883,3.39317,3.33272,3.34578,8226635.7337973,0
+KDP.US,D,20100106,000000,3.3625,3.42473,3.34756,3.42007,17317686.667731,0
+KDP.US,D,20100107,000000,3.38525,3.39208,3.34687,3.38318,17632757.829595,0
+KDP.US,D,20100108,000000,3.32154,3.36142,3.31413,3.35864,10042556.805985,0
+KDP.US,D,20100111,000000,3.3524,3.3721,3.28049,3.33658,11016788.048704,0
+KDP.US,D,20100112,000000,3.3259,3.34578,3.27811,3.28157,11625825.354454,0
+KDP.US,D,20100113,000000,3.29799,3.3259,3.29107,3.31076,6252200.0965353,0
+KDP.US,D,20100114,000000,3.30017,3.33173,3.28385,3.31541,8979752.0108793,0
+KDP.US,D,20100115,000000,3.31798,3.3259,3.27356,3.30849,22582889.810927,0
+KDP.US,D,20100119,000000,3.28633,3.31798,3.28049,3.30373,11659553.556707,0
+KDP.US,D,20100120,000000,3.27465,3.3073,3.24122,3.29671,12479870.499538,0
+KDP.US,D,20100121,000000,3.30631,3.31185,3.21786,3.22816,18929360.413296,0
+KDP.US,D,20100122,000000,3.20511,3.22133,3.17137,3.18275,10943975.28181,0
+KDP.US,D,20100125,000000,3.20966,3.20966,3.16425,3.18275,7863067.2036437,0
+KDP.US,D,20100126,000000,3.16999,3.20511,3.14674,3.19125,7355455.0810375,0
+KDP.US,D,20100127,000000,3.17929,3.20738,3.13981,3.19907,10456764.642888,0
+KDP.US,D,20100128,000000,3.23874,3.24546,3.18869,3.21203,10314984.287911,0
+KDP.US,D,20100129,000000,3.20966,3.25734,3.19323,3.21786,12015639.959217,0
+KDP.US,D,20100201,000000,3.23874,3.24666,3.20837,3.23409,7106989.2089184,0
+KDP.US,D,20100202,000000,3.23192,3.27257,3.22816,3.26426,8536089.74039,0
+KDP.US,D,20100203,000000,3.25605,3.28633,3.23656,3.26426,9512814.6887152,0
+KDP.US,D,20100204,000000,3.23992,3.24922,3.11558,3.1222,14731488.540158,0
+KDP.US,D,20100205,000000,3.10944,3.15742,3.06887,3.15267,20210013.187206,0
+KDP.US,D,20100208,000000,3.13842,3.17265,3.11982,3.1222,8984165.2734154,0
+KDP.US,D,20100209,000000,3.14555,3.15465,3.09905,3.12468,13049163.171835,0
+KDP.US,D,20100210,000000,3.11884,3.13081,3.08035,3.1222,14852151.747256,0
+KDP.US,D,20100211,000000,3.11884,3.17573,3.08965,3.16079,13085595.331323,0
+KDP.US,D,20100212,000000,3.13408,3.15742,3.10716,3.1503,13350462.85207,0
+KDP.US,D,20100216,000000,3.16781,3.20382,3.14208,3.19225,14387943.445088,0
+KDP.US,D,20100217,000000,3.18997,3.34034,3.18661,3.3259,33811342.621089,0
+KDP.US,D,20100218,000000,3.31679,3.39445,3.31679,3.39,13367348.685937,0
+KDP.US,D,20100219,000000,3.3721,3.40049,3.36142,3.36547,15691070.905032,0
+KDP.US,D,20100222,000000,3.36142,3.37962,3.31274,3.33272,11060984.356048,0
+KDP.US,D,20100223,000000,3.32471,3.33777,3.28157,3.30631,10540774.319794,0
+KDP.US,D,20100224,000000,3.3259,3.33777,3.29315,3.33272,15567486.413296,0
+KDP.US,D,20100225,000000,3.6303,3.72518,3.53405,3.70272,109207920.07356,0
+KDP.US,D,20100226,000000,3.64267,3.72606,3.60052,3.69362,28483038.718888,0
+KDP.US,D,20100301,000000,3.71112,3.74357,3.62397,3.62703,22165364.445934,0
+KDP.US,D,20100302,000000,3.64139,3.69124,3.64019,3.66463,22036700.557899,0
+KDP.US,D,20100303,000000,3.67264,3.7228,3.66344,3.68174,20059923.849625,0
+KDP.US,D,20100304,000000,3.69124,3.73883,3.67947,3.71647,28309981.412608,0
+KDP.US,D,20100305,000000,3.7319,3.77454,3.71647,3.76355,21450074.2562,0
+KDP.US,D,20100308,000000,3.76929,3.84468,3.7414,3.82163,29101103.703911,0
+KDP.US,D,20100309,000000,3.8054,3.94737,3.797,3.89365,29270907.164085,0
+KDP.US,D,20100310,000000,3.89791,3.93788,3.86793,3.91442,31771312.519216,0
+KDP.US,D,20100311,000000,4.00663,4.09972,3.99129,4.07538,51896306.215207,0
+KDP.US,D,20100312,000000,4.09625,4.10981,4.06084,4.06806,14525097.253425,0
+KDP.US,D,20100315,000000,4.11822,4.15294,4.04116,4.06549,26080521.669756,0
+KDP.US,D,20100316,000000,4.12415,4.25563,4.10635,4.24257,39365781.246543,0
+KDP.US,D,20100317,000000,4.28126,4.28126,4.22517,4.26701,22412110.9045,0
+KDP.US,D,20100318,000000,4.26701,4.31113,4.22853,4.26562,28336698.53173,0
+KDP.US,D,20100319,000000,4.2681,4.2867,4.19341,4.20864,32074989.660167,0
+KDP.US,D,20100322,000000,4.20973,4.2962,4.20191,4.28126,21189818.119715,0
+KDP.US,D,20100323,000000,4.2681,4.30074,4.21813,4.25454,18044436.582012,0
+KDP.US,D,20100324,000000,4.26018,4.26018,4.18915,4.22645,19847560.608,0
+KDP.US,D,20100325,000000,4.27146,4.27552,4.19717,4.2029,19624709.044783,0
+KDP.US,D,20100326,000000,4.22397,4.23367,4.11941,4.16472,23433082.701425,0
+KDP.US,D,20100329,000000,4.1846,4.18688,4.13692,4.14622,16369110.166919,0
+KDP.US,D,20100330,000000,4.15986,4.18915,4.11219,4.14523,14160388.512521,0
+KDP.US,D,20100331,000000,4.15047,4.15047,4.08547,4.09121,14199238.56573,0
+KDP.US,D,20100401,000000,4.09972,4.13425,4.08993,4.12752,22624336.673906,0
+KDP.US,D,20100405,000000,4.15156,4.17966,4.11605,4.12633,18640580.813175,0
+KDP.US,D,20100406,000000,4.10526,4.14038,4.09379,4.12415,15647869.24962,0
+KDP.US,D,20100407,000000,4.13177,4.13177,4.06549,4.06549,19576173.265138,0
+KDP.US,D,20100408,000000,4.05896,4.12752,4.03225,4.09745,17146706.607101,0
+KDP.US,D,20100409,000000,4.09853,4.09853,4.05896,4.08884,15262867.18332,0
+KDP.US,D,20100412,000000,4.09972,4.10427,4.05768,4.0743,12327445.145073,0
+KDP.US,D,20100413,000000,4.08191,4.08429,4.04492,4.05658,12503722.940231,0
+KDP.US,D,20100414,000000,4.05976,4.08547,4.03433,4.04244,17917813.549922,0
+KDP.US,D,20100415,000000,4.02998,4.03552,3.96142,3.98209,26651455.922071,0
+KDP.US,D,20100416,000000,3.96142,4.00198,3.94124,3.95884,20631528.279005,0
+KDP.US,D,20100419,000000,3.95271,3.97853,3.91354,3.96577,13843498.876241,0
+KDP.US,D,20100420,000000,3.97853,3.98873,3.93788,3.95608,10016414.846364,0
+KDP.US,D,20100421,000000,3.96142,3.99713,3.9167,3.93084,14033767.502082,0
+KDP.US,D,20100422,000000,3.91126,3.92284,3.84587,3.88544,16146185.824291,0
+KDP.US,D,20100423,000000,3.89543,3.92848,3.86259,3.9076,9049700.0993428,0
+KDP.US,D,20100426,000000,3.92511,3.97853,3.91442,3.96013,26171662.717983,0
+KDP.US,D,20100427,000000,3.9438,3.9438,3.85388,3.86457,15296849.102682,0
+KDP.US,D,20100428,000000,3.87031,3.90651,3.84023,3.89791,15536581.445642,0
+KDP.US,D,20100429,000000,3.9079,3.99605,3.89791,3.99605,16757100.232316,0
+KDP.US,D,20100430,000000,3.98685,4.00663,3.80313,3.80738,37079027.935082,0
+KDP.US,D,20100503,000000,3.9448,4.018,3.91215,3.97725,20991252.641172,0
+KDP.US,D,20100504,000000,3.96241,3.96715,3.84142,3.86565,25682540.608732,0
+KDP.US,D,20100505,000000,3.83914,4.01919,3.8054,3.9538,29320636.728214,0
+KDP.US,D,20100506,000000,3.95479,4.18777,3.92392,3.99812,77442052.86935,0
+KDP.US,D,20100507,000000,4.01217,4.23446,3.99129,4.15542,63511416.823238,0
+KDP.US,D,20100510,000000,4.2778,4.2778,4.17966,4.26018,32108341.835471,0
+KDP.US,D,20100511,000000,4.2029,4.35664,4.19054,4.27908,34402964.4206,0
+KDP.US,D,20100512,000000,4.35061,4.43697,4.28907,4.40541,47885944.426118,0
+KDP.US,D,20100513,000000,4.47901,4.52512,4.3972,4.40788,40016244.187943,0
+KDP.US,D,20100514,000000,4.39284,4.39622,4.27552,4.33339,24130431.755852,0
+KDP.US,D,20100517,000000,4.33695,4.44409,4.33695,4.42065,26605286.484064,0
+KDP.US,D,20100518,000000,4.44715,4.52868,4.42421,4.43479,44774382.06493,0
+KDP.US,D,20100519,000000,4.42173,4.44281,4.34377,4.42896,23660835.755719,0
+KDP.US,D,20100520,000000,4.34269,4.3786,4.21359,4.21933,31653160.201751,0
+KDP.US,D,20100521,000000,4.1481,4.2962,4.1295,4.27146,30331863.16002,0
+KDP.US,D,20100524,000000,4.26018,4.32211,4.22397,4.28442,20324919.745164,0
+KDP.US,D,20100525,000000,4.18084,4.32211,4.10526,4.31717,26557697.847571,0
+KDP.US,D,20100526,000000,4.34377,4.40185,4.32953,4.33823,24319299.378056,0
+KDP.US,D,20100527,000000,4.39532,4.46031,4.37049,4.44043,26352456.879841,0
+KDP.US,D,20100528,000000,4.42065,4.47011,4.39532,4.40422,21212164.430958,0
+KDP.US,D,20100601,000000,4.37316,4.45685,4.32845,4.37969,23783130.434584,0
+KDP.US,D,20100602,000000,4.38662,4.42065,4.33823,4.41362,18997546.633551,0
+KDP.US,D,20100603,000000,4.42065,4.46912,4.31242,4.32706,37740538.184375,0
+KDP.US,D,20100604,000000,4.24712,4.32953,4.16966,4.24505,38416754.928546,0
+KDP.US,D,20100607,000000,4.22169,4.22397,4.14404,4.17066,29346294.502596,0
+KDP.US,D,20100608,000000,4.17392,4.30895,4.1566,4.25069,35266364.752303,0
+KDP.US,D,20100609,000000,4.26918,4.27908,4.18915,4.20429,22928697.132647,0
+KDP.US,D,20100610,000000,4.24831,4.31974,4.24831,4.28907,25245986.460587,0
+KDP.US,D,20100611,000000,4.25682,4.34714,4.25682,4.33823,21162011.331097,0
+KDP.US,D,20100614,000000,4.39532,4.41036,4.34377,4.35555,27619384.670078,0
+KDP.US,D,20100615,000000,4.37316,4.41036,4.35437,4.39532,29629543.878409,0
+KDP.US,D,20100616,000000,4.37969,4.44933,4.37969,4.42292,20148995.738803,0
+KDP.US,D,20100617,000000,4.41481,4.44933,4.37751,4.44825,23613839.462753,0
+KDP.US,D,20100618,000000,4.44043,4.46417,4.40788,4.4159,30440851.336818,0
+KDP.US,D,20100621,000000,4.44933,4.47901,4.41263,4.43697,28286167.38327,0
+KDP.US,D,20100622,000000,4.43915,4.46507,4.34625,4.35308,40374263.288109,0
+KDP.US,D,20100623,000000,4.31341,4.38454,4.27552,4.33823,21477074.40636,0
+KDP.US,D,20100624,000000,4.31459,4.36693,4.27908,4.32518,20004209.189877,0
+KDP.US,D,20100625,000000,4.32281,4.32953,4.23367,4.25454,30201864.982808,0
+KDP.US,D,20100628,000000,4.27038,4.44409,4.24831,4.42896,30737748.873593,0
+KDP.US,D,20100629,000000,4.37415,4.42757,4.34487,4.39622,87718142.627746,0
+KDP.US,D,20100630,000000,4.38315,4.43054,4.33607,4.35001,42756128.168925,0
+KDP.US,D,20100701,000000,4.36119,4.36821,4.29263,4.35555,26339942.86468,0
+KDP.US,D,20100702,000000,4.37415,4.42421,4.33339,4.33695,14569092.406568,0
+KDP.US,D,20100706,000000,4.38662,4.43103,4.36228,4.41718,22195124.14871,0
+KDP.US,D,20100707,000000,4.42292,4.42757,4.36366,4.42065,32668362.208811,0
+KDP.US,D,20100708,000000,4.4251,4.44933,4.40422,4.44409,25087807.489457,0
+KDP.US,D,20100709,000000,4.44409,4.50652,4.43479,4.48366,36854574.214027,0
+KDP.US,D,20100712,000000,4.49019,4.50118,4.44509,4.48822,31903444.548287,0
+KDP.US,D,20100713,000000,4.53224,4.57319,4.52512,4.55569,38731991.865731,0
+KDP.US,D,20100714,000000,4.53897,4.5999,4.52412,4.56557,26267026.993622,0
+KDP.US,D,20100715,000000,4.56469,4.59377,4.50335,4.53461,38629817.661163,0
+KDP.US,D,20100716,000000,4.51256,4.54025,4.42292,4.44933,19588975.365463,0
+KDP.US,D,20100719,000000,4.46417,4.53461,4.46417,4.52304,27217334.027064,0
+KDP.US,D,20100720,000000,4.46417,4.61356,4.46417,4.60683,27964618.853947,0
+KDP.US,D,20100721,000000,4.62998,4.64036,4.50434,4.52304,32410639.200113,0
+KDP.US,D,20100722,000000,4.5544,4.62998,4.54827,4.60683,17344918.296847,0
+KDP.US,D,20100723,000000,4.6099,4.63186,4.57191,4.63186,17456883.353665,0
+KDP.US,D,20100726,000000,4.63186,4.68133,4.61227,4.6653,22004431.987139,0
+KDP.US,D,20100727,000000,4.65412,4.65412,4.57439,4.6181,21556908.364636,0
+KDP.US,D,20100728,000000,4.62552,4.63908,4.41362,4.44715,46116141.239854,0
+KDP.US,D,20100729,000000,4.42292,4.45309,4.23446,4.31855,48524025.770449,0
+KDP.US,D,20100730,000000,4.30074,4.40185,4.24505,4.36821,27763400.970252,0
+KDP.US,D,20100802,000000,4.42421,4.45567,4.34151,4.38662,23808342.435081,0
+KDP.US,D,20100803,000000,4.36693,4.40334,4.33695,4.37751,13960219.865315,0
+KDP.US,D,20100804,000000,4.37642,4.40096,4.34041,4.39424,15493573.868655,0
+KDP.US,D,20100805,000000,4.37415,4.37642,4.30895,4.33823,25077266.604958,0
+KDP.US,D,20100806,000000,4.31014,4.33695,4.25563,4.28907,21841645.675047,0
+KDP.US,D,20100809,000000,4.31459,4.35793,4.26562,4.27284,18016868.348126,0
+KDP.US,D,20100810,000000,4.25326,4.37316,4.22397,4.33447,24170337.110501,0
+KDP.US,D,20100811,000000,4.2867,4.32281,4.22981,4.2867,21345750.026571,0
+KDP.US,D,20100812,000000,4.22645,4.30757,4.20973,4.30322,22184737.920456,0
+KDP.US,D,20100813,000000,4.30213,4.31242,4.25563,4.2855,14049858.827393,0
+KDP.US,D,20100816,000000,4.2681,4.29144,4.22517,4.28334,26587979.136116,0
+KDP.US,D,20100817,000000,4.2962,4.30895,4.23881,4.2778,29691458.93953,0
+KDP.US,D,20100818,000000,4.27424,4.31014,4.2495,4.2952,22239002.046137,0
+KDP.US,D,20100819,000000,4.2778,4.30658,4.24257,4.28126,29320730.734951,0
+KDP.US,D,20100820,000000,4.24505,4.2867,4.21487,4.2768,15313778.40203,0
+KDP.US,D,20100823,000000,4.27908,4.30411,4.2495,4.2495,11826871.397876,0
+KDP.US,D,20100824,000000,4.19717,4.32211,4.18915,4.29263,21225433.532494,0
+KDP.US,D,20100825,000000,4.26345,4.35437,4.26345,4.32953,29094849.728806,0
+KDP.US,D,20100826,000000,4.35308,4.37534,4.29976,4.31242,13916540.089615,0
+KDP.US,D,20100827,000000,4.32429,4.35664,4.27146,4.34833,9488480.0844337,0
+KDP.US,D,20100830,000000,4.34833,4.36693,4.30411,4.30411,12556740.718521,0
+KDP.US,D,20100831,000000,4.2765,4.31608,4.25039,4.28324,18993603.404703,0
+KDP.US,D,20100901,000000,4.31341,4.39038,4.28016,4.38662,16760326.786143,0
+KDP.US,D,20100902,000000,4.37534,4.42619,4.34714,4.42619,14569809.081588,0
+KDP.US,D,20100903,000000,4.44509,4.46507,4.40334,4.45567,10329031.724801,0
+KDP.US,D,20100907,000000,4.44825,4.47664,4.4064,4.44281,19343651.137861,0
+KDP.US,D,20100908,000000,4.44281,4.51018,4.42995,4.43569,25998642.812233,0
+KDP.US,D,20100909,000000,4.47139,4.48139,4.13553,4.14038,75734967.339364,0
+KDP.US,D,20100910,000000,4.09121,4.10329,3.99495,4.04016,63211417.064126,0
+KDP.US,D,20100913,000000,4.09853,4.09853,4.02384,4.0557,37430707.140008,0
+KDP.US,D,20100914,000000,4.04372,4.06084,4.02157,4.02998,27526739.51405,0
+KDP.US,D,20100915,000000,4.02523,4.15156,4.01345,4.14157,36863009.549772,0
+KDP.US,D,20100916,000000,4.09379,4.10199,4.04244,4.09379,17390169.905631,0
+KDP.US,D,20100917,000000,4.09745,4.11822,4.0743,4.10743,21537366.082316,0
+KDP.US,D,20100920,000000,4.10427,4.13425,4.08656,4.11723,15155169.830219,0
+KDP.US,D,20100921,000000,4.10526,4.10981,4.03106,4.04828,16966903.053875,0
+KDP.US,D,20100922,000000,4.02869,4.06806,3.98873,4.00525,16270864.028822,0
+KDP.US,D,20100923,000000,3.98091,3.98338,3.90898,3.94846,23278138.370725,0
+KDP.US,D,20100924,000000,4.07667,4.10526,4.04828,4.06549,22120976.081815,0
+KDP.US,D,20100927,000000,4.0547,4.08102,4.00307,4.05066,19320973.275974,0
+KDP.US,D,20100928,000000,4.05976,4.1575,4.02265,4.15542,20501621.076054,0
+KDP.US,D,20100929,000000,4.14285,4.15294,4.08993,4.11605,14605359.801558,0
+KDP.US,D,20100930,000000,4.11337,4.17194,4.10951,4.13177,20098842.638943,0
+KDP.US,D,20101001,000000,4.15986,4.19153,4.05204,4.08429,27570291.925783,0
+KDP.US,D,20101004,000000,4.0644,4.0743,4.018,4.02998,18441503.857114,0
+KDP.US,D,20101005,000000,4.0644,4.14157,4.06084,4.12861,27284584.223244,0
+KDP.US,D,20101006,000000,4.11219,4.12861,4.06312,4.08102,12578524.000164,0
+KDP.US,D,20101007,000000,4.02869,4.07281,4.01345,4.02523,23131003.675012,0
+KDP.US,D,20101008,000000,4.03433,4.07024,3.98209,4.04016,15056775.100828,0
+KDP.US,D,20101011,000000,4.04828,4.0644,4.04016,4.05768,7322327.3089134,0
+KDP.US,D,20101012,000000,4.04708,4.0644,4.03878,4.0458,10838136.836131,0
+KDP.US,D,20101013,000000,4.0547,4.1295,4.04244,4.11089,20058963.565748,0
+KDP.US,D,20101014,000000,4.11605,4.13692,4.06212,4.07538,14768275.499267,0
+KDP.US,D,20101015,000000,4.10131,4.11475,4.05658,4.06806,14175981.501041,0
+KDP.US,D,20101018,000000,4.07667,4.07667,3.99367,3.99713,16247571.585255,0
+KDP.US,D,20101019,000000,3.96369,3.97507,3.91571,3.94252,15546137.786461,0
+KDP.US,D,20101020,000000,3.94954,4.08547,3.94252,4.08429,21122716.51483,0
+KDP.US,D,20101021,000000,4.09972,4.17184,4.0925,4.17184,20455912.574309,0
+KDP.US,D,20101022,000000,4.16254,4.18589,4.14038,4.175,10677576.360985,0
+KDP.US,D,20101025,000000,4.21359,4.21359,4.16719,4.1846,12960492.580235,0
+KDP.US,D,20101026,000000,4.17619,4.19479,4.14404,4.15156,17268921.430781,0
+KDP.US,D,20101027,000000,3.95884,4.28016,3.95479,4.24356,46933507.584118,0
+KDP.US,D,20101028,000000,4.2778,4.30411,4.22853,4.24594,19136641.226147,0
+KDP.US,D,20101029,000000,4.24653,4.25771,4.21933,4.25662,14006625.836402,0
+KDP.US,D,20101101,000000,4.28788,4.28788,4.23881,4.25454,15948094.422736,0
+KDP.US,D,20101102,000000,4.2855,4.34041,4.26918,4.32953,13474778.170378,0
+KDP.US,D,20101103,000000,4.32706,4.3601,4.2778,4.31014,8563973.3517178,0
+KDP.US,D,20101104,000000,4.34377,4.36693,4.31341,4.32953,10138653.929846,0
+KDP.US,D,20101105,000000,4.33577,4.35664,4.30411,4.32211,9219890.7055425,0
+KDP.US,D,20101108,000000,4.31855,4.32953,4.2495,4.25563,11965093.64838,0
+KDP.US,D,20101109,000000,4.26236,4.28126,4.18688,4.19835,15852948.485327,0
+KDP.US,D,20101110,000000,4.19153,4.26701,4.17619,4.25069,17651886.684435,0
+KDP.US,D,20101111,000000,4.22981,4.24712,4.19835,4.20973,15961814.352283,0
+KDP.US,D,20101112,000000,4.18688,4.23693,4.18688,4.20864,9283694.9988402,0
+KDP.US,D,20101115,000000,4.21557,4.2778,4.21557,4.25454,23630009.632426,0
+KDP.US,D,20101116,000000,4.25929,4.31341,4.22645,4.23783,14308830.205133,0
+KDP.US,D,20101117,000000,4.22051,4.25197,4.21557,4.23693,10763553.103601,0
+KDP.US,D,20101118,000000,4.27424,4.34269,4.26701,4.31717,11688253.914743,0
+KDP.US,D,20101119,000000,4.31717,4.43796,4.29263,4.41837,16062926.179635,0
+KDP.US,D,20101122,000000,4.3972,4.44715,4.38325,4.42995,8627059.95917,0
+KDP.US,D,20101123,000000,4.388,4.38908,4.33201,4.34714,10425802.058201,0
+KDP.US,D,20101124,000000,4.32211,4.39424,4.32211,4.38088,6833382.0940609,0
+KDP.US,D,20101126,000000,4.35891,4.36366,4.33339,4.33823,3679836.1217487,0
+KDP.US,D,20101129,000000,4.30658,4.30658,4.21359,4.25454,13977136.023937,0
+KDP.US,D,20101130,000000,4.23525,4.2765,4.20469,4.26098,26827919.709054,0
+KDP.US,D,20101201,000000,4.29748,4.33201,4.25454,4.31113,19778084.574875,0
+KDP.US,D,20101202,000000,4.30757,4.40422,4.2768,4.39622,19563699.682981,0
+KDP.US,D,20101203,000000,4.37642,4.40927,4.36366,4.3786,7376611.6510968,0
+KDP.US,D,20101206,000000,4.36366,4.36366,4.2867,4.29036,9647708.2920529,0
+KDP.US,D,20101207,000000,4.31459,4.33953,4.2582,4.27284,10372198.001333,0
+KDP.US,D,20101208,000000,4.27038,4.29144,4.17738,4.25682,23371243.452189,0
+KDP.US,D,20101209,000000,4.27908,4.3786,4.25326,4.37751,21908291.397797,0
+KDP.US,D,20101210,000000,4.37415,4.37415,4.31717,4.35308,13696576.453805,0
+KDP.US,D,20101213,000000,4.36465,4.3786,4.26018,4.30895,19681937.920582,0
+KDP.US,D,20101214,000000,4.31974,4.33695,4.2855,4.33695,11516502.594537,0
+KDP.US,D,20101215,000000,4.30539,4.34625,4.29382,4.33339,17396786.76696,0
+KDP.US,D,20101216,000000,4.32725,4.32725,4.28016,4.31737,11502278.263248,0
+KDP.US,D,20101217,000000,4.30895,4.42421,4.28788,4.41718,30298505.930591,0
+KDP.US,D,20101220,000000,4.41263,4.4251,4.28016,4.30411,26644292.204344,0
+KDP.US,D,20101221,000000,4.32429,4.32953,4.26918,4.28442,11241499.530169,0
+KDP.US,D,20101222,000000,4.29036,4.29263,4.2124,4.22397,9923404.7824628,0
+KDP.US,D,20101223,000000,4.19608,4.23693,4.18777,4.21557,9740710.2693527,0
+KDP.US,D,20101227,000000,4.19608,4.22853,4.17066,4.19153,9588485.0582635,0
+KDP.US,D,20101228,000000,4.20073,4.2029,4.16472,4.18777,7924238.2974667,0
+KDP.US,D,20101229,000000,4.18381,4.19548,4.15542,4.16472,12867937.387645,0
+KDP.US,D,20101230,000000,4.15423,4.16986,4.12267,4.14938,8802614.0035321,0
+KDP.US,D,20101231,000000,4.11495,4.1289,4.08597,4.09052,14092936.151313,0
+KDP.US,D,20110103,000000,4.10981,4.13553,4.07776,4.11723,14769778.596242,0
+KDP.US,D,20110104,000000,4.1295,4.13692,4.07538,4.1295,17492391.618981,0
+KDP.US,D,20110105,000000,4.11605,4.23881,4.10199,4.21695,27159747.319167,0
+KDP.US,D,20110106,000000,4.19835,4.27146,4.19608,4.25563,20209844.379409,0
+KDP.US,D,20110107,000000,4.23693,4.2495,4.10743,4.12297,27395228.131611,0
+KDP.US,D,20110110,000000,4.10635,4.13425,4.07162,4.08102,22136132.393876,0
+KDP.US,D,20110111,000000,4.08884,4.15878,4.0743,4.14523,22890374.730158,0
+KDP.US,D,20110112,000000,4.15878,4.21111,4.12188,4.17184,19503503.024588,0
+KDP.US,D,20110113,000000,4.16472,4.19964,4.13553,4.15878,12186068.109324,0
+KDP.US,D,20110114,000000,4.14285,4.1566,4.10853,4.13553,7540753.4796935,0
+KDP.US,D,20110118,000000,4.13177,4.14958,4.11089,4.11089,10741440.292966,0
+KDP.US,D,20110119,000000,4.12752,4.13553,4.06668,4.11605,14184968.74731,0
+KDP.US,D,20110120,000000,4.10199,4.12525,4.07162,4.0743,15912124.210336,0
+KDP.US,D,20110121,000000,4.08785,4.11475,4.05768,4.0925,16274169.427012,0
+KDP.US,D,20110124,000000,4.08429,4.10427,4.0458,4.0644,15708885.687197,0
+KDP.US,D,20110125,000000,4.05204,4.15986,4.05204,4.12049,26682003.057628,0
+KDP.US,D,20110126,000000,4.138,4.1575,4.09972,4.11475,13220792.182201,0
+KDP.US,D,20110127,000000,4.10743,4.18332,4.09745,4.12049,12708449.397966,0
+KDP.US,D,20110128,000000,4.12415,4.16966,4.04244,4.05332,9539221.4845218,0
+KDP.US,D,20110131,000000,4.06193,4.12781,4.05124,4.12237,14619849.979858,0
+KDP.US,D,20110201,000000,4.1471,4.175,4.10853,4.11219,13126852.159176,0
+KDP.US,D,20110202,000000,4.10743,4.12752,4.06212,4.11723,12060332.581703,0
+KDP.US,D,20110203,000000,4.10329,4.138,4.06668,4.10329,12594688.104885,0
+KDP.US,D,20110204,000000,4.09745,4.14622,4.08785,4.14622,8151809.4032361,0
+KDP.US,D,20110207,000000,4.13692,4.19153,4.1295,4.15423,11126060.267365,0
+KDP.US,D,20110208,000000,4.14523,4.15878,4.08102,4.10199,34463882.80814,0
+KDP.US,D,20110209,000000,4.10329,4.13425,4.0743,4.0925,8702734.3720189,0
+KDP.US,D,20110210,000000,4.06856,4.06984,3.92956,3.95073,33490484.485331,0
+KDP.US,D,20110211,000000,3.94252,4.00881,3.91878,3.95093,24563153.865913,0
+KDP.US,D,20110214,000000,3.95608,3.97507,3.92284,3.92392,19182745.971344,0
+KDP.US,D,20110215,000000,3.92511,3.96142,3.91789,3.95479,18828515.44378,0
+KDP.US,D,20110216,000000,3.96478,4.0376,3.9353,3.98467,23009773.395014,0
+KDP.US,D,20110218,000000,4.22753,4.25682,4.16254,4.23555,17007716.129495,0
+KDP.US,D,20110222,000000,4.2029,4.21933,4.14622,4.16472,16674933.289629,0
+KDP.US,D,20110223,000000,4.15423,4.17966,4.11337,4.13553,17425360.771855,0
+KDP.US,D,20110224,000000,4.1481,4.22169,4.13553,4.16966,15315002.511268,0
+KDP.US,D,20110225,000000,4.17778,4.23981,4.1661,4.23743,10564599.468208,0
+KDP.US,D,20110228,000000,4.2404,4.24613,4.18975,4.1942,18852238.498856,0
+KDP.US,D,20110301,000000,4.21428,4.26186,4.19895,4.24683,20901005.162364,0
+KDP.US,D,20110302,000000,4.23525,4.28106,4.21755,4.23634,17303846.449993,0
+KDP.US,D,20110303,000000,4.2678,4.34655,4.26305,4.34061,18332756.256698,0
+KDP.US,D,20110304,000000,4.32865,4.35822,4.31608,4.35229,20072160.898701,0
+KDP.US,D,20110307,000000,4.35664,4.39532,4.33081,4.34487,25447229.614911,0
+KDP.US,D,20110308,000000,4.36149,4.40986,4.34299,4.37237,14448697.06813,0
+KDP.US,D,20110309,000000,4.37801,4.4249,4.37237,4.41669,15340708.805256,0
+KDP.US,D,20110310,000000,4.37801,4.38632,4.30539,4.33477,24655127.834051,0
+KDP.US,D,20110311,000000,4.35466,4.3874,4.33983,4.35931,13447985.23937,0
+KDP.US,D,20110314,000000,4.35822,4.40274,4.3418,4.38632,15373550.513867,0
+KDP.US,D,20110315,000000,4.31351,4.38048,4.27255,4.35357,15261341.848192,0
+KDP.US,D,20110316,000000,4.34873,4.38978,4.29362,4.30322,17025693.654507,0
+KDP.US,D,20110317,000000,4.34773,4.39958,4.34001,4.36416,24132061.205968,0
+KDP.US,D,20110318,000000,4.39106,4.44587,4.38048,4.43667,23323751.854907,0
+KDP.US,D,20110321,000000,4.45429,4.46754,4.32528,4.33339,17665925.023899,0
+KDP.US,D,20110322,000000,4.33607,4.38048,4.31737,4.37801,12956867.761304,0
+KDP.US,D,20110323,000000,4.36149,4.43766,4.36149,4.4154,11228208.190479,0
+KDP.US,D,20110324,000000,4.42134,4.4802,4.41115,4.43667,9872311.6152281,0
+KDP.US,D,20110325,000000,4.44479,4.47525,4.42846,4.43667,7603916.9098559,0
+KDP.US,D,20110328,000000,4.38048,4.42599,4.33241,4.3699,13556159.701935,0
+KDP.US,D,20110329,000000,4.36386,4.41214,4.34981,4.3978,8987784.0273959,0
+KDP.US,D,20110330,000000,4.41798,4.42599,4.31113,4.38157,22537050.91274,0
+KDP.US,D,20110331,000000,4.39246,4.39246,4.33201,4.35249,18465711.097429,0
+KDP.US,D,20110401,000000,4.37464,4.42253,4.3699,4.39344,22166854.402182,0
+KDP.US,D,20110404,000000,4.38978,4.44479,4.38632,4.42025,10734840.615664,0
+KDP.US,D,20110405,000000,4.40274,4.42846,4.3791,4.38157,9785067.2978929,0
+KDP.US,D,20110406,000000,4.39572,4.41432,4.38048,4.40026,9945969.4319342,0
+KDP.US,D,20110407,000000,4.39572,4.44251,4.39106,4.40986,12053442.797588,0
+KDP.US,D,20110408,000000,4.43459,4.46754,4.36762,4.3874,12923345.767378,0
+KDP.US,D,20110411,000000,4.28531,4.47011,4.23981,4.46754,33959327.42074,0
+KDP.US,D,20110412,000000,4.44587,4.67203,4.44152,4.52917,39175667.276947,0
+KDP.US,D,20110413,000000,4.53263,4.54342,4.47011,4.51482,20537924.860749,0
+KDP.US,D,20110414,000000,4.49742,4.56211,4.46754,4.52788,16740356.924792,0
+KDP.US,D,20110415,000000,4.50028,4.54342,4.48238,4.48713,20782195.808562,0
+KDP.US,D,20110418,000000,4.44389,4.52788,4.43202,4.51384,17745275.807761,0
+KDP.US,D,20110419,000000,4.50928,4.55005,4.48376,4.54668,14782627.194523,0
+KDP.US,D,20110420,000000,4.57261,4.58427,4.54668,4.55242,11832632.090316,0
+KDP.US,D,20110421,000000,4.55757,4.61662,4.53372,4.57607,10518929.377818,0
+KDP.US,D,20110425,000000,4.56617,4.56617,4.53263,4.53867,11504676.951291,0
+KDP.US,D,20110426,000000,4.53768,4.55242,4.49742,4.52442,24000773.215884,0
+KDP.US,D,20110427,000000,4.63176,4.73524,4.62326,4.69221,35153341.361569,0
+KDP.US,D,20110428,000000,4.68489,4.69675,4.60337,4.64036,23015309.684274,0
+KDP.US,D,20110429,000000,4.64907,4.65976,4.58783,4.5913,13148861.865649,0
+KDP.US,D,20110502,000000,4.61454,4.64304,4.57379,4.61326,16872618.33948,0
+KDP.US,D,20110503,000000,4.60871,4.65343,4.59199,4.65194,16313301.500433,0
+KDP.US,D,20110504,000000,4.64036,4.66431,4.57131,4.59229,15993593.683679,0
+KDP.US,D,20110505,000000,4.57685,4.62078,4.55707,4.6006,11412619.084667,0
+KDP.US,D,20110506,000000,4.61208,4.66708,4.5818,4.6007,14888406.00152,0
+KDP.US,D,20110509,000000,4.59001,4.62552,4.58319,4.61208,13653663.894382,0
+KDP.US,D,20110510,000000,4.62206,4.64432,4.59951,4.64432,7819115.5159824,0
+KDP.US,D,20110511,000000,4.67459,4.77739,4.67232,4.77244,33259898.088186,0
+KDP.US,D,20110512,000000,4.69675,4.86168,4.63562,4.85118,32139717.847637,0
+KDP.US,D,20110513,000000,4.86652,4.92717,4.86306,4.89373,20513430.546097,0
+KDP.US,D,20110516,000000,4.87681,4.90727,4.86068,4.90273,15366544.484862,0
+KDP.US,D,20110517,000000,4.90055,4.95051,4.88621,4.94527,14491534.826494,0
+KDP.US,D,20110518,000000,4.93686,4.93686,4.8501,4.87681,17945780.048911,0
+KDP.US,D,20110519,000000,4.91469,4.96278,4.90589,4.9517,14687485.300415,0
+KDP.US,D,20110520,000000,4.952,4.97088,4.89689,4.93083,13768177.241364,0
+KDP.US,D,20110523,000000,4.89481,4.91697,4.8678,4.90727,12232615.59593,0
+KDP.US,D,20110524,000000,4.90727,4.9331,4.88749,4.90847,14105793.847021,0
+KDP.US,D,20110525,000000,4.89481,4.8958,4.83971,4.85376,13485257.394544,0
+KDP.US,D,20110526,000000,4.84406,4.87473,4.83021,4.8678,17496514.774703,0
+KDP.US,D,20110527,000000,4.859,4.90847,4.80013,4.80943,21713893.551282,0
+KDP.US,D,20110531,000000,4.83734,4.85614,4.77877,4.82537,22934838.906163,0
+KDP.US,D,20110601,000000,4.81963,4.82071,4.79153,4.79489,16571253.966437,0
+KDP.US,D,20110602,000000,4.79985,4.81715,4.74909,4.77382,13044991.496506,0
+KDP.US,D,20110603,000000,4.74118,4.75018,4.70398,4.71961,11788383.220065,0
+KDP.US,D,20110606,000000,4.72683,4.73276,4.68597,4.69329,10003675.417197,0
+KDP.US,D,20110607,000000,4.70764,4.72881,4.69517,4.70398,14051392.249122,0
+KDP.US,D,20110608,000000,4.70764,4.70764,4.64907,4.65451,14102378.268892,0
+KDP.US,D,20110609,000000,4.6558,4.69834,4.65095,4.67459,13359898.904698,0
+KDP.US,D,20110610,000000,4.66183,4.74118,4.66055,4.7208,16269832.987186,0
+KDP.US,D,20110613,000000,4.71862,4.81993,4.69627,4.77511,19062285.940098,0
+KDP.US,D,20110614,000000,4.80479,4.82715,4.77511,4.81627,19994862.089861,0
+KDP.US,D,20110615,000000,4.78659,4.80251,4.74118,4.76898,18244195.845039,0
+KDP.US,D,20110616,000000,4.77145,4.82171,4.75878,4.80281,14381995.749998,0
+KDP.US,D,20110617,000000,4.83902,4.86394,4.7668,4.78579,18105051.722011,0
+KDP.US,D,20110620,000000,4.78659,4.82952,4.77629,4.82843,10089555.120601,0
+KDP.US,D,20110621,000000,4.83081,4.86108,4.80943,4.81765,11745819.395313,0
+KDP.US,D,20110622,000000,4.79291,4.81627,4.77382,4.77382,12187451.928932,0
+KDP.US,D,20110623,000000,4.73257,4.73772,4.66876,4.72654,25657381.171141,0
+KDP.US,D,20110624,000000,4.73772,4.77511,4.69963,4.70902,30543703.805051,0
+KDP.US,D,20110627,000000,4.72456,4.81993,4.72317,4.78659,12055449.285479,0
+KDP.US,D,20110628,000000,4.79291,4.81627,4.76898,4.81389,15431448.555906,0
+KDP.US,D,20110629,000000,4.82715,4.89917,4.81893,4.88848,16816218.340291,0
+KDP.US,D,20110630,000000,4.8869,5.00829,4.88215,4.94912,21891483.397465,0
+KDP.US,D,20110701,000000,4.94062,4.98316,4.92163,4.97584,13365523.135745,0
+KDP.US,D,20110705,000000,4.97584,5.09158,4.97584,5.04539,22433442.347307,0
+KDP.US,D,20110706,000000,5.02757,5.08832,5.01105,5.05389,18185040.336533,0
+KDP.US,D,20110707,000000,5.05617,5.0716,4.91697,4.91697,26338853.195185,0
+KDP.US,D,20110708,000000,4.89551,4.9699,4.88848,4.94873,18291488.309768,0
+KDP.US,D,20110711,000000,4.92389,4.92607,4.85306,4.87068,10048565.150583,0
+KDP.US,D,20110712,000000,4.87444,4.91331,4.87068,4.89451,12465186.242813,0
+KDP.US,D,20110713,000000,4.90471,4.92489,4.87444,4.89551,11553065.150467,0
+KDP.US,D,20110714,000000,4.87898,4.89451,4.8224,4.82477,16492527.872508,0
+KDP.US,D,20110715,000000,4.83081,4.84594,4.79509,4.81993,11492209.434085,0
+KDP.US,D,20110718,000000,4.79035,4.79371,4.67579,4.69517,20311750.715316,0
+KDP.US,D,20110719,000000,4.72149,4.82042,4.7112,4.81439,15983976.693351,0
+KDP.US,D,20110720,000000,4.80697,4.82952,4.7668,4.813,8772403.4727454,0
+KDP.US,D,20110721,000000,4.83536,4.84,4.76462,4.78005,17088655.930468,0
+KDP.US,D,20110722,000000,4.80153,4.80597,4.75997,4.76462,11877246.879265,0
+KDP.US,D,20110725,000000,4.72554,4.72554,4.67579,4.68904,22861872.493849,0
+KDP.US,D,20110726,000000,4.7112,4.7112,4.67025,4.68003,18450120.130558,0
+KDP.US,D,20110727,000000,4.69251,4.69251,4.52166,4.56053,26632601.000842,0
+KDP.US,D,20110728,000000,4.55627,4.56331,4.48376,4.51542,18560649.815685,0
+KDP.US,D,20110729,000000,4.46121,4.51443,4.43489,4.45755,16680413.983508,0
+KDP.US,D,20110801,000000,4.48722,4.5082,4.41402,4.43529,16510250.669586,0
+KDP.US,D,20110802,000000,4.40146,4.44637,4.40016,4.40482,19990519.585084,0
+KDP.US,D,20110803,000000,4.40442,4.49039,4.38424,4.47268,19378514.496741,0
+KDP.US,D,20110804,000000,4.42282,4.44637,4.30599,4.31845,26893702.187139,0
+KDP.US,D,20110805,000000,4.35001,4.45023,4.33241,4.41976,33995707.01732,0
+KDP.US,D,20110808,000000,4.33853,4.37395,4.19796,4.19796,37589112.535967,0
+KDP.US,D,20110809,000000,4.23367,4.27848,4.05738,4.27612,34254481.284159,0
+KDP.US,D,20110810,000000,4.21794,4.34081,4.12267,4.13256,22676735.827214,0
+KDP.US,D,20110811,000000,4.14938,4.3691,4.12267,4.32429,17476241.665811,0
+KDP.US,D,20110812,000000,4.33607,4.45893,4.31598,4.41877,15868399.958329,0
+KDP.US,D,20110815,000000,4.42658,4.4343,4.32865,4.37395,19714633.059549,0
+KDP.US,D,20110816,000000,4.34437,4.3964,4.31717,4.35486,15973562.161994,0
+KDP.US,D,20110817,000000,4.39038,4.41283,4.34556,4.38908,16031866.555736,0
+KDP.US,D,20110818,000000,4.30322,4.31341,4.22259,4.28166,16183969.456984,0
+KDP.US,D,20110819,000000,4.25346,4.30737,4.20033,4.21913,13912870.794377,0
+KDP.US,D,20110822,000000,4.28274,4.28274,4.21457,4.22981,9735090.0816063,0
+KDP.US,D,20110823,000000,4.23109,4.30876,4.20845,4.29956,15680088.289948,0
+KDP.US,D,20110824,000000,4.27848,4.31113,4.24257,4.26068,12476569.144649,0
+KDP.US,D,20110825,000000,4.27086,4.28502,4.19677,4.20142,13538753.293124,0
+KDP.US,D,20110826,000000,4.18826,4.31687,4.12415,4.31687,14757954.974647,0
+KDP.US,D,20110829,000000,4.35961,4.46655,4.34883,4.46655,10539697.791026,0
+KDP.US,D,20110830,000000,4.44241,4.5082,4.41491,4.49376,14950604.093679,0
+KDP.US,D,20110831,000000,4.5168,4.55569,4.50504,4.54233,14813480.610096,0
+KDP.US,D,20110901,000000,4.5259,4.54134,4.48614,4.51324,15441349.588095,0
+KDP.US,D,20110902,000000,4.43449,4.48139,4.42935,4.45467,13033463.03585,0
+KDP.US,D,20110906,000000,4.34417,4.4251,4.31222,4.41807,16072559.343164,0
+KDP.US,D,20110907,000000,4.46585,4.47387,4.42282,4.43697,13178045.3981,0
+KDP.US,D,20110908,000000,4.4156,4.45231,4.40382,4.40986,18832969.139322,0
+KDP.US,D,20110909,000000,4.37039,4.37415,4.32053,4.35011,31642041.125275,0
+KDP.US,D,20110912,000000,4.29906,4.36337,4.29066,4.34773,36432770.02624,0
+KDP.US,D,20110913,000000,4.35753,4.45645,4.34883,4.43381,14727477.586025,0
+KDP.US,D,20110914,000000,4.44073,4.5262,4.39868,4.48722,17041544.403437,0
+KDP.US,D,20110915,000000,4.50286,4.53125,4.45507,4.5167,13296769.84259,0
+KDP.US,D,20110916,000000,4.53342,4.58962,4.52393,4.57557,15899596.043621,0
+KDP.US,D,20110919,000000,4.50988,4.53342,4.47664,4.51334,5707061.0908208,0
+KDP.US,D,20110920,000000,4.52512,4.60307,4.51334,4.54787,9968786.7876892,0
+KDP.US,D,20110921,000000,4.55381,4.56775,4.44865,4.44865,18080716.106904,0
+KDP.US,D,20110922,000000,4.33607,4.50176,4.32973,4.4712,19559456.239067,0
+KDP.US,D,20110923,000000,4.4433,4.45873,4.37771,4.40146,24221040.099234,0
+KDP.US,D,20110926,000000,4.42599,4.44537,4.35011,4.43261,16442511.234041,0
+KDP.US,D,20110927,000000,4.50176,4.51809,4.41441,4.42896,18545785.632087,0
+KDP.US,D,20110928,000000,4.44429,4.47664,4.34189,4.34675,12387998.624739,0
+KDP.US,D,20110929,000000,4.39868,4.54332,4.39314,4.54332,20105660.654474,0
+KDP.US,D,20110930,000000,4.50374,4.64828,4.49148,4.61603,23701327.388945,0
+KDP.US,D,20111003,000000,4.57873,4.62909,4.43261,4.43381,19865226.798871,0
+KDP.US,D,20111004,000000,4.38098,4.46655,4.32617,4.46002,17469495.418865,0
+KDP.US,D,20111005,000000,4.46655,4.47664,4.37534,4.40719,14595851.980347,0
+KDP.US,D,20111006,000000,4.39562,4.50374,4.35624,4.50176,14838926.1112,0
+KDP.US,D,20111007,000000,4.53342,4.62326,4.50988,4.58031,17113003.675476,0
+KDP.US,D,20111010,000000,4.65471,4.67262,4.6096,4.67133,11644894.570611,0
+KDP.US,D,20111011,000000,4.64334,4.65946,4.61208,4.63582,13049203.60484,0
+KDP.US,D,20111012,000000,4.65471,4.73998,4.64076,4.72861,18896039.573572,0
+KDP.US,D,20111013,000000,4.70022,4.75364,4.67499,4.72624,9945046.5485867,0
+KDP.US,D,20111014,000000,4.75008,4.76462,4.71912,4.7387,9447176.758624,0
+KDP.US,D,20111017,000000,4.72732,4.74098,4.6471,4.66925,10897987.792328,0
+KDP.US,D,20111018,000000,4.65748,4.74098,4.57873,4.70022,11950469.030338,0
+KDP.US,D,20111019,000000,4.68815,4.73228,4.66085,4.66925,10335945.768719,0
+KDP.US,D,20111020,000000,4.68003,4.70715,4.65847,4.69567,9019502.7092828,0
+KDP.US,D,20111021,000000,4.75622,4.77629,4.74286,4.77145,18903042.570102,0
+KDP.US,D,20111024,000000,4.76581,4.79193,4.76254,4.77629,14620441.312561,0
+KDP.US,D,20111025,000000,4.75997,4.79055,4.68003,4.68359,15584835.205074,0
+KDP.US,D,20111026,000000,4.73228,4.76779,4.42164,4.51334,38656491.314805,0
+KDP.US,D,20111027,000000,4.60307,4.60307,4.35624,4.38691,40080164.726131,0
+KDP.US,D,20111028,000000,4.42035,4.48149,4.38592,4.45111,23067058.87702,0
+KDP.US,D,20111031,000000,4.40353,4.54391,4.40194,4.45923,19066598.120121,0
+KDP.US,D,20111101,000000,4.37415,4.41441,4.33853,4.35753,16840198.14495,0
+KDP.US,D,20111102,000000,4.41807,4.47249,4.37534,4.4156,12780174.517016,0
+KDP.US,D,20111103,000000,4.44171,4.50038,4.41481,4.49039,12067536.732434,0
+KDP.US,D,20111104,000000,4.45725,4.46339,4.40927,4.42104,15332456.42886,0
+KDP.US,D,20111107,000000,4.43261,4.46121,4.36099,4.45231,16105728.559119,0
+KDP.US,D,20111108,000000,4.45111,4.45873,4.37534,4.41441,16189578.525653,0
+KDP.US,D,20111109,000000,4.34883,4.38118,4.30935,4.34417,15173374.790886,0
+KDP.US,D,20111110,000000,4.39246,4.45467,4.35387,4.45191,19038864.110913,0
+KDP.US,D,20111111,000000,4.48149,4.48614,4.4251,4.42757,14115352.20949,0
+KDP.US,D,20111114,000000,4.4251,4.45111,4.34081,4.34883,12621134.322872,0
+KDP.US,D,20111115,000000,4.35011,4.3883,4.34081,4.37158,9892821.2572016,0
+KDP.US,D,20111116,000000,4.34417,4.37534,4.2857,4.29422,13716478.589873,0
+KDP.US,D,20111117,000000,4.2857,4.34309,4.23258,4.26088,13810814.856351,0
+KDP.US,D,20111118,000000,4.31222,4.40719,4.29174,4.37158,24240996.819859,0
+KDP.US,D,20111121,000000,4.32191,4.35753,4.26532,4.26532,13453610.481242,0
+KDP.US,D,20111122,000000,4.25524,4.2678,4.22397,4.24772,9416024.1388123,0
+KDP.US,D,20111123,000000,4.20132,4.20498,4.13316,4.14078,12366610.575724,0
+KDP.US,D,20111125,000000,4.1289,4.1937,4.12544,4.16164,4177520.9307118,0
+KDP.US,D,20111128,000000,4.21794,4.26672,4.20617,4.25009,19178859.348703,0
+KDP.US,D,20111129,000000,4.27018,4.29174,4.22397,4.23476,24599857.937363,0
+KDP.US,D,20111130,000000,4.31242,4.38325,4.31242,4.34902,18342963.568903,0
+KDP.US,D,20111201,000000,4.35624,4.41214,4.35011,4.36198,9705020.0555133,0
+KDP.US,D,20111202,000000,4.38118,4.39246,4.35753,4.36802,8078733.8218073,0
+KDP.US,D,20111205,000000,4.42282,4.4893,4.41441,4.48822,15670756.352309,0
+KDP.US,D,20111206,000000,4.50622,4.51256,4.45725,4.4709,10933337.358098,0
+KDP.US,D,20111207,000000,4.4709,4.50504,4.44943,4.49158,10091337.205312,0
+KDP.US,D,20111208,000000,4.47634,4.53976,4.47634,4.51443,13242672.503056,0
+KDP.US,D,20111209,000000,4.50286,4.52066,4.48366,4.50286,10524125.019008,0
+KDP.US,D,20111212,000000,4.4992,4.4992,4.43549,4.49781,12129386.089922,0
+KDP.US,D,20111213,000000,4.51562,4.5818,4.47496,4.48366,15892708.281157,0
+KDP.US,D,20111214,000000,4.4893,4.51562,4.46339,4.49781,12723067.951058,0
+KDP.US,D,20111215,000000,4.52541,4.60624,4.4992,4.58645,17430487.676935,0
+KDP.US,D,20111216,000000,4.60624,4.68607,4.59259,4.65976,27028174.276395,0
+KDP.US,D,20111219,000000,4.67529,4.70071,4.60732,4.62652,14893922.074277,0
+KDP.US,D,20111220,000000,4.66955,4.74494,4.65768,4.7117,15631552.510302,0
+KDP.US,D,20111221,000000,4.7117,4.76898,4.7019,4.721,14591397.27398,0
+KDP.US,D,20111222,000000,4.72594,4.74494,4.69379,4.71664,9362840.5852,0
+KDP.US,D,20111223,000000,4.72485,4.78807,4.70635,4.78283,7375964.723011,0
+KDP.US,D,20111227,000000,4.785,4.81003,4.77511,4.78807,10582125.154385,0
+KDP.US,D,20111228,000000,4.79064,4.79549,4.72594,4.73188,8166483.5517096,0
+KDP.US,D,20111229,000000,4.7474,4.81003,4.74494,4.79193,7554534.0587484,0
+KDP.US,D,20111230,000000,4.78589,4.80083,4.72436,4.74088,7142171.9885404,0
+KDP.US,D,20120103,000000,4.78688,4.80073,4.53976,4.60396,26759602.081532,0
+KDP.US,D,20120104,000000,4.60139,4.64076,4.6001,4.62909,12636529.189666,0
+KDP.US,D,20120105,000000,4.62652,4.66708,4.59872,4.65768,17137295.825102,0
+KDP.US,D,20120106,000000,4.65629,4.65976,4.62038,4.62534,9382758.89447,0
+KDP.US,D,20120109,000000,4.63582,4.65125,4.62306,4.62534,5961326.0667348,0
+KDP.US,D,20120110,000000,4.6471,4.65857,4.62038,4.6369,8875477.3116826,0
+KDP.US,D,20120111,000000,4.61286,4.62534,4.56963,4.58081,12107399.632428,0
+KDP.US,D,20120112,000000,4.5818,4.60396,4.53521,4.55806,13479600.817094,0
+KDP.US,D,20120113,000000,4.46467,4.55687,4.38374,4.54104,23061148.58246,0
+KDP.US,D,20120117,000000,4.58388,4.6091,4.50988,4.51848,10367779.684672,0
+KDP.US,D,20120118,000000,4.52897,4.53639,4.49386,4.52897,11636328.838424,0
+KDP.US,D,20120119,000000,4.51344,4.53036,4.46971,4.48238,16057031.047452,0
+KDP.US,D,20120120,000000,4.48238,4.5265,4.44607,4.52324,19864895.248228,0
+KDP.US,D,20120123,000000,4.5168,4.60258,4.5168,4.57349,10608037.6567,0
+KDP.US,D,20120124,000000,4.54708,4.56963,4.52897,4.53867,12453218.073224,0
+KDP.US,D,20120125,000000,4.52214,4.66629,4.5168,4.65352,16057106.859338,0
+KDP.US,D,20120126,000000,4.68607,4.76344,4.66629,4.69251,20697939.490323,0
+KDP.US,D,20120127,000000,4.67064,4.68261,4.6471,4.64828,11767279.212913,0
+KDP.US,D,20120130,000000,4.62652,4.64571,4.58783,4.60732,12710012.133623,0
+KDP.US,D,20120131,000000,4.62978,4.66421,4.6102,4.66134,12375055.008895,0
+KDP.US,D,20120201,000000,4.67183,4.72485,4.66708,4.68875,11521330.295378,0
+KDP.US,D,20120202,000000,4.67064,4.71783,4.66955,4.69251,11076608.680148,0
+KDP.US,D,20120203,000000,4.62434,4.71526,4.59476,4.64076,22698970.947692,0
+KDP.US,D,20120206,000000,4.6093,4.65244,4.58893,4.60258,15465711.484655,0
+KDP.US,D,20120207,000000,4.60624,4.65125,4.59743,4.61762,14456013.420452,0
+KDP.US,D,20120208,000000,4.61148,4.65125,4.57429,4.58388,15573077.287113,0
+KDP.US,D,20120209,000000,4.56775,4.58141,4.53293,4.57775,14944032.719481,0
+KDP.US,D,20120210,000000,4.53788,4.62534,4.53036,4.62434,15806471.756481,0
+KDP.US,D,20120213,000000,4.63314,4.65501,4.59476,4.63938,11991752.139645,0
+KDP.US,D,20120214,000000,4.64907,4.70071,4.62306,4.69617,14303609.293314,0
+KDP.US,D,20120215,000000,4.87483,5.01561,4.74266,4.79064,36816528.777625,0
+KDP.US,D,20120216,000000,4.78015,4.84357,4.75236,4.80301,22284243.54667,0
+KDP.US,D,20120217,000000,4.81854,4.82428,4.72594,4.7487,20218411.122421,0
+KDP.US,D,20120221,000000,4.73702,4.7487,4.69141,4.70784,14133958.467736,0
+KDP.US,D,20120222,000000,4.68607,4.71526,4.62038,4.66827,13467801.455302,0
+KDP.US,D,20120223,000000,4.6652,4.68053,4.64354,4.66708,10034951.357675,0
+KDP.US,D,20120224,000000,4.66639,4.68211,4.6009,4.63314,17296459.339912,0
+KDP.US,D,20120227,000000,4.61039,4.66401,4.58783,4.61178,13820998.919578,0
+KDP.US,D,20120228,000000,4.60842,4.62038,4.57231,4.57715,15049733.692943,0
+KDP.US,D,20120229,000000,4.57527,4.59684,4.54807,4.56865,13634951.499498,0
+KDP.US,D,20120301,000000,4.58339,4.65125,4.55569,4.57963,20301892.137781,0
+KDP.US,D,20120302,000000,4.58388,4.58388,4.51116,4.53877,16283540.786831,0
+KDP.US,D,20120305,000000,4.53867,4.54915,4.48614,4.54569,19469844.569269,0
+KDP.US,D,20120306,000000,4.53164,4.56331,4.5266,4.54609,19309148.643554,0
+KDP.US,D,20120307,000000,4.55351,4.55757,4.49504,4.52442,12481004.645339,0
+KDP.US,D,20120308,000000,4.55113,4.56331,4.51443,4.5266,36532138.180235,0
+KDP.US,D,20120309,000000,4.53817,4.58031,4.517,4.57299,34625336.852704,0
+KDP.US,D,20120312,000000,4.58605,4.64195,4.55351,4.62632,37429848.949469,0
+KDP.US,D,20120313,000000,4.65372,4.68301,4.63444,4.67459,12516260.204371,0
+KDP.US,D,20120314,000000,4.67569,4.69439,4.63176,4.64076,19263747.43265,0
+KDP.US,D,20120315,000000,4.63572,4.67093,4.59704,4.65768,14289450.665659,0
+KDP.US,D,20120316,000000,4.66134,4.67321,4.61504,4.66965,22652598.333834,0
+KDP.US,D,20120319,000000,4.65521,4.69646,4.64195,4.68301,9994566.8719125,0
+KDP.US,D,20120320,000000,4.66639,4.67213,4.64571,4.64927,11868729.666684,0
+KDP.US,D,20120321,000000,4.65006,4.68211,4.64571,4.67569,12010003.598269,0
+KDP.US,D,20120322,000000,4.64354,4.71941,4.6277,4.71832,15211314.090649,0
+KDP.US,D,20120323,000000,4.72654,4.7301,4.66965,4.69646,12614048.438681,0
+KDP.US,D,20120326,000000,4.71734,4.76888,4.68439,4.69537,16000805.921011,0
+KDP.US,D,20120327,000000,4.69191,4.70982,4.66965,4.67213,11619406.614851,0
+KDP.US,D,20120328,000000,4.67845,4.70111,4.65639,4.68647,14995697.002917,0
+KDP.US,D,20120329,000000,4.67459,4.81517,4.66639,4.81517,19714888.798308,0
+KDP.US,D,20120330,000000,4.83259,4.87671,4.81646,4.87068,28775332.958003,0
+KDP.US,D,20120402,000000,4.87344,4.92182,4.86098,4.92083,20215506.010985,0
+KDP.US,D,20120403,000000,4.92311,4.92311,4.87453,4.90115,17261505.00677,0
+KDP.US,D,20120404,000000,4.88779,4.89768,4.86612,4.88195,16041597.769303,0
+KDP.US,D,20120405,000000,4.8587,4.91213,4.82873,4.90342,13447591.017568,0
+KDP.US,D,20120409,000000,4.88067,4.88067,4.79084,4.81745,16950564.076406,0
+KDP.US,D,20120410,000000,4.81745,4.81993,4.75829,4.75829,19703931.453852,0
+KDP.US,D,20120411,000000,4.78945,4.80083,4.76442,4.78174,11483144.354282,0
+KDP.US,D,20120412,000000,4.77234,4.77382,4.69537,4.74148,12545485.180651,0
+KDP.US,D,20120413,000000,4.73406,4.81617,4.73406,4.75582,29926086.615561,0
+KDP.US,D,20120416,000000,4.75582,4.78945,4.73276,4.76779,15381377.332882,0
+KDP.US,D,20120417,000000,4.80083,4.87078,4.77877,4.85504,13992776.521238,0
+KDP.US,D,20120418,000000,4.84535,4.89887,4.83328,4.89293,15862139.918273,0
+KDP.US,D,20120419,000000,4.89887,4.93023,4.89145,4.90569,14391095.197857,0
+KDP.US,D,20120420,000000,4.91331,4.93023,4.90689,4.91707,12174269.758358,0
+KDP.US,D,20120423,000000,4.87572,4.87671,4.83229,4.8404,17579374.132606,0
+KDP.US,D,20120424,000000,4.84535,4.91707,4.84298,4.88393,17753087.464398,0
+KDP.US,D,20120425,000000,4.78411,4.80439,4.63314,4.76225,44007988.599711,0
+KDP.US,D,20120426,000000,4.81893,4.84298,4.78174,4.81043,22546033.104883,0
+KDP.US,D,20120427,000000,4.82873,4.83832,4.77629,4.81043,14158744.910852,0
+KDP.US,D,20120430,000000,4.80201,4.9705,4.80201,4.91637,36876441.394156,0
+KDP.US,D,20120501,000000,4.90115,4.92765,4.87078,4.90827,11372354.887095,0
+KDP.US,D,20120502,000000,4.90569,5.09386,4.88512,5.00532,28996098.178143,0
+KDP.US,D,20120503,000000,4.9877,5.01481,4.84732,4.8582,35742545.267359,0
+KDP.US,D,20120504,000000,4.85752,4.89293,4.83585,4.83585,16240361.369572,0
+KDP.US,D,20120507,000000,4.8404,4.87344,4.79569,4.82368,23757747.604638,0
+KDP.US,D,20120508,000000,4.8127,4.93864,4.80341,4.91707,27501658.92082,0
+KDP.US,D,20120509,000000,4.88472,4.99137,4.87898,4.9607,20900547.258577,0
+KDP.US,D,20120510,000000,4.97416,5.00838,4.93765,4.98909,15811679.527573,0
+KDP.US,D,20120511,000000,4.96664,5.00403,4.95576,4.9606,11175199.509615,0
+KDP.US,D,20120514,000000,4.92647,4.94705,4.88779,4.94398,15139273.594158,0
+KDP.US,D,20120515,000000,4.93379,4.93646,4.88512,4.89768,17500585.367519,0
+KDP.US,D,20120516,000000,4.90342,5.00779,4.87572,4.97762,23394936.18251,0
+KDP.US,D,20120517,000000,4.97494,4.99097,4.94497,4.94596,16449825.564712,0
+KDP.US,D,20120518,000000,4.95961,4.95961,4.86098,4.87572,23315382.222796,0
+KDP.US,D,20120521,000000,4.88917,4.91975,4.87206,4.91469,16002134.145238,0
+KDP.US,D,20120522,000000,4.93023,4.99295,4.90569,4.95576,16919645.968025,0
+KDP.US,D,20120523,000000,4.93646,4.98484,4.91707,4.98138,14169445.505724,0
+KDP.US,D,20120524,000000,5.00403,5.00403,4.91469,4.93755,18652007.180491,0
+KDP.US,D,20120525,000000,4.93132,4.99968,4.92063,4.97812,14004035.091583,0
+KDP.US,D,20120529,000000,4.99236,4.99236,4.93517,4.9789,15097119.153585,0
+KDP.US,D,20120530,000000,4.96328,4.99434,4.9426,4.97762,17932527.120577,0
+KDP.US,D,20120531,000000,5.03579,5.03579,4.98028,4.99859,21257861.813625,0
+KDP.US,D,20120601,000000,4.94398,4.9705,4.90559,4.92182,17533786.929877,0
+KDP.US,D,20120604,000000,4.93517,4.9789,4.91469,4.94596,12855411.242582,0
+KDP.US,D,20120605,000000,4.92063,4.95981,4.90559,4.94715,8403837.4231281,0
+KDP.US,D,20120606,000000,4.95585,5.0254,4.95071,5.01363,14595422.379664,0
+KDP.US,D,20120607,000000,5.04004,5.10454,5.01788,5.07081,15821270.236446,0
+KDP.US,D,20120608,000000,5.07298,5.16974,5.0621,5.16449,17830047.646818,0
+KDP.US,D,20120611,000000,5.18299,5.20218,5.13501,5.14293,18681500.025433,0
+KDP.US,D,20120612,000000,5.20742,5.30181,5.18546,5.28796,37725726.563683,0
+KDP.US,D,20120613,000000,5.26155,5.26955,5.17211,5.23592,34102973.758914,0
+KDP.US,D,20120614,000000,5.23592,5.26579,5.11236,5.23463,28756548.794533,0
+KDP.US,D,20120615,000000,5.25007,5.25917,5.20742,5.21248,23810504.590043,0
+KDP.US,D,20120618,000000,5.22801,5.25531,5.21,5.2381,10131886.455573,0
+KDP.US,D,20120619,000000,5.24275,5.28647,5.21831,5.22801,11782049.389774,0
+KDP.US,D,20120620,000000,5.22068,5.23463,5.1734,5.20882,8774791.0417124,0
+KDP.US,D,20120621,000000,5.21494,5.26155,5.15361,5.1548,14058218.351253,0
+KDP.US,D,20120622,000000,5.18052,5.28212,5.17211,5.2381,21274073.427128,0
+KDP.US,D,20120625,000000,5.2012,5.2381,5.19644,5.20882,16691712.986857,0
+KDP.US,D,20120626,000000,5.21386,5.22306,5.14877,5.1921,11538586.091244,0
+KDP.US,D,20120627,000000,5.20624,5.25403,5.19882,5.22434,8788439.2026747,0
+KDP.US,D,20120628,000000,5.20218,5.30992,5.15727,5.30754,17224734.220863,0
+KDP.US,D,20120629,000000,5.31972,5.3576,5.30754,5.34178,16197944.114464,0
+KDP.US,D,20120702,000000,5.32496,5.35394,5.29934,5.31586,10302882.689404,0
+KDP.US,D,20120703,000000,5.31308,5.36631,5.30754,5.35988,5164663.4428703,0
+KDP.US,D,20120705,000000,5.34811,5.37225,5.33307,5.36255,10727442.386507,0
+KDP.US,D,20120706,000000,5.3211,5.34919,5.28093,5.28796,8725635.6262599,0
+KDP.US,D,20120709,000000,5.29548,5.3295,5.26253,5.27856,8910457.9262777,0
+KDP.US,D,20120710,000000,5.30478,5.37115,5.29795,5.35266,10741434.228015,0
+KDP.US,D,20120711,000000,5.35483,5.35849,5.29399,5.32733,7675368.095294,0
+KDP.US,D,20120712,000000,5.3111,5.35038,5.27985,5.33524,10535806.114259,0
+KDP.US,D,20120713,000000,5.35483,5.39569,5.33643,5.38293,8154058.4891597,0
+KDP.US,D,20120716,000000,5.37225,5.40291,5.29399,5.29795,10888924.734175,0
+KDP.US,D,20120717,000000,5.3211,5.35177,5.27856,5.32852,20098661.701245,0
+KDP.US,D,20120718,000000,5.32634,5.39391,5.31972,5.38353,9568445.4499775,0
+KDP.US,D,20120719,000000,5.38085,5.42122,5.35612,5.36631,9153345.054481,0
+KDP.US,D,20120720,000000,5.34919,5.36255,5.30754,5.34573,9192104.1334278,0
+KDP.US,D,20120723,000000,5.29795,5.32248,5.25264,5.3111,6813971.2190083,0
+KDP.US,D,20120724,000000,5.30478,5.3297,5.23889,5.29112,10546323.749781,0
+KDP.US,D,20120725,000000,5.2928,5.37621,5.27075,5.34444,17378971.984794,0
+KDP.US,D,20120726,000000,5.42488,5.47612,5.16974,5.45268,24932218.252322,0
+KDP.US,D,20120727,000000,5.48789,5.58227,5.45891,5.56624,18691617.374201,0
+KDP.US,D,20120730,000000,5.55022,5.59691,5.53083,5.56526,8567383.8757206,0
+KDP.US,D,20120731,000000,5.56219,5.58929,5.52796,5.56476,11903516.202854,0
+KDP.US,D,20120801,000000,5.57871,5.58099,5.52113,5.54922,11779814.455402,0
+KDP.US,D,20120802,000000,5.53488,5.57456,5.47711,5.50669,7067139.4496517,0
+KDP.US,D,20120803,000000,5.56278,5.58593,5.54922,5.56753,7583118.1718941,0
+KDP.US,D,20120806,000000,5.5799,5.5982,5.53954,5.53954,8018722.1444133,0
+KDP.US,D,20120807,000000,5.53834,5.56624,5.47711,5.52252,14203913.631976,0
+KDP.US,D,20120808,000000,5.52113,5.56872,5.50293,5.55279,11089901.030663,0
+KDP.US,D,20120809,000000,5.52974,5.5515,5.48561,5.49561,7114065.9956832,0
+KDP.US,D,20120810,000000,5.48215,5.51134,5.44546,5.49828,7059526.9255659,0
+KDP.US,D,20120813,000000,5.48325,5.51401,5.45643,5.45643,7511926.7685155,0
+KDP.US,D,20120814,000000,5.47612,5.50175,5.47216,5.49077,8015708.8746882,0
+KDP.US,D,20120815,000000,5.49561,5.52252,5.47978,5.49937,6221163.7216139,0
+KDP.US,D,20120816,000000,5.48215,5.51025,5.4688,5.48325,10573148.016368,0
+KDP.US,D,20120817,000000,5.49077,5.5151,5.47869,5.51401,11824579.857297,0
+KDP.US,D,20120820,000000,5.50055,5.54686,5.48097,5.54686,5745173.2416817,0
+KDP.US,D,20120821,000000,5.54922,5.5604,5.5151,5.5334,9910220.590237,0
+KDP.US,D,20120822,000000,5.51767,5.54576,5.50293,5.53439,5878331.2582639,0
+KDP.US,D,20120823,000000,5.51995,5.52252,5.44426,5.45406,12672527.705171,0
+KDP.US,D,20120824,000000,5.4416,5.52529,5.4416,5.51807,8797650.8521229,0
+KDP.US,D,20120827,000000,5.52746,5.55774,5.50175,5.53568,4436105.1624243,0
+KDP.US,D,20120828,000000,5.52479,5.53083,5.49333,5.49333,5304880.0513648,0
+KDP.US,D,20120829,000000,5.49433,5.50511,5.47978,5.50175,5788109.0500832,0
+KDP.US,D,20120830,000000,5.47147,5.47869,5.42804,5.44546,6706666.0660592,0
+KDP.US,D,20120831,000000,5.47365,5.48097,5.42992,5.47147,6427333.6376414,0
+KDP.US,D,20120904,000000,5.46603,5.48711,5.45129,5.48571,6762273.5783434,0
+KDP.US,D,20120905,000000,5.47978,5.48957,5.44536,5.4688,8940210.5532786,0
+KDP.US,D,20120906,000000,5.49453,5.55704,5.48215,5.54854,11831691.012116,0
+KDP.US,D,20120907,000000,5.54854,5.55704,5.47009,5.48711,7672067.7512308,0
+KDP.US,D,20120910,000000,5.47216,5.48453,5.43278,5.4416,10198054.058034,0
+KDP.US,D,20120911,000000,5.45634,5.47978,5.43714,5.47365,14223773.313388,0
+KDP.US,D,20120912,000000,5.52143,5.534,5.49838,5.51678,11936350.835689,0
+KDP.US,D,20120913,000000,5.49571,5.59909,5.48097,5.58544,10485652.003575,0
+KDP.US,D,20120914,000000,5.59395,5.59395,5.40934,5.4232,19215807.029009,0
+KDP.US,D,20120917,000000,5.41202,5.45268,5.35889,5.41746,31656671.808268,0
+KDP.US,D,20120918,000000,5.4232,5.4688,5.4043,5.45871,10093804.629465,0
+KDP.US,D,20120919,000000,5.47365,5.52143,5.46247,5.49838,10568868.18275,0
+KDP.US,D,20120920,000000,5.49235,5.51925,5.44278,5.47009,14165498.233575,0
+KDP.US,D,20120921,000000,5.48809,5.49235,5.37897,5.38481,14781497.092024,0
+KDP.US,D,20120924,000000,5.34722,5.41202,5.34336,5.39747,10520590.163514,0
+KDP.US,D,20120925,000000,5.4134,5.42547,5.36532,5.37541,10834899.163226,0
+KDP.US,D,20120926,000000,5.37769,5.42774,5.37769,5.40816,11046985.438764,0
+KDP.US,D,20120927,000000,5.41053,5.46722,5.36671,5.46247,9446635.9671773,0
+KDP.US,D,20120928,000000,5.45268,5.48957,5.43278,5.47869,21012284.87974,0
+KDP.US,D,20121001,000000,5.47009,5.52272,5.44396,5.49087,16250156.265123,0
+KDP.US,D,20121002,000000,5.51163,5.51163,5.46375,5.49343,13047171.846321,0
+KDP.US,D,20121003,000000,5.49967,5.50204,5.43576,5.4501,12253612.455618,0
+KDP.US,D,20121004,000000,5.45752,5.46484,5.37017,5.38213,13934178.988207,0
+KDP.US,D,20121005,000000,5.38481,5.45268,5.38481,5.41607,24606700.212696,0
+KDP.US,D,20121008,000000,5.41746,5.4416,5.38589,5.41954,6967928.9843775,0
+KDP.US,D,20121009,000000,5.42072,5.4501,5.38847,5.40242,12703236.572749,0
+KDP.US,D,20121010,000000,5.38847,5.41202,5.28875,5.31852,16614231.218669,0
+KDP.US,D,20121011,000000,5.3297,5.37283,5.32634,5.34059,8240815.5887804,0
+KDP.US,D,20121012,000000,5.35424,5.37541,5.34059,5.34722,9562188.4423966,0
+KDP.US,D,20121015,000000,5.35206,5.39114,5.31308,5.37155,5516933.9804986,0
+KDP.US,D,20121016,000000,5.37769,5.49235,5.37769,5.48453,9778659.677367,0
+KDP.US,D,20121017,000000,5.46009,5.53261,5.45752,5.49838,10192249.900113,0
+KDP.US,D,20121018,000000,5.49087,5.57317,5.48957,5.56961,8888092.4093578,0
+KDP.US,D,20121019,000000,5.55338,5.56704,5.46375,5.47009,9117316.2142216,0
+KDP.US,D,20121022,000000,5.44772,5.45752,5.39648,5.45376,12646286.684687,0
+KDP.US,D,20121023,000000,5.41053,5.43278,5.37541,5.41954,15331162.572689,0
+KDP.US,D,20121024,000000,5.36146,5.36146,5.22365,5.24255,31342679.196822,0
+KDP.US,D,20121025,000000,5.27955,5.28984,5.23513,5.28083,12450357.438094,0
+KDP.US,D,20121026,000000,5.26293,5.26777,5.24344,5.26105,10642083.258047,0
+KDP.US,D,20121031,000000,5.25611,5.30754,5.2285,5.27163,10548367.638202,0
+KDP.US,D,20121101,000000,5.27569,5.34178,5.26421,5.32496,11164259.349187,0
+KDP.US,D,20121102,000000,5.35206,5.36671,5.27955,5.28281,10650760.180999,0
+KDP.US,D,20121105,000000,5.27826,5.35206,5.25719,5.32634,8256951.390398,0
+KDP.US,D,20121106,000000,5.34178,5.38481,5.30388,5.37897,7251049.9853984,0
+KDP.US,D,20121107,000000,5.35513,5.38589,5.29646,5.35661,8868590.5600431,0
+KDP.US,D,20121108,000000,5.3391,5.36671,5.28984,5.31972,13230362.674572,0
+KDP.US,D,20121109,000000,5.30181,5.37541,5.28984,5.35295,7769710.4267219,0
+KDP.US,D,20121112,000000,5.33653,5.48215,5.32386,5.40816,16832114.576351,0
+KDP.US,D,20121113,000000,5.39253,5.4315,5.34464,5.34603,22715230.069976,0
+KDP.US,D,20121114,000000,5.34949,5.38481,5.2839,5.29112,13599538.251744,0
+KDP.US,D,20121115,000000,5.2839,5.3297,5.23266,5.24126,19104398.93684,0
+KDP.US,D,20121116,000000,5.24007,5.29646,5.19794,5.27163,20180554.710319,0
+KDP.US,D,20121119,000000,5.31734,5.35068,5.29924,5.34603,9066798.2064883,0
+KDP.US,D,20121120,000000,5.33772,5.39995,5.32248,5.39747,12517495.432685,0
+KDP.US,D,20121121,000000,5.4043,5.4232,5.37017,5.41746,5548722.4093198,0
+KDP.US,D,20121123,000000,5.422,5.51292,5.38975,5.51292,2712941.447854,0
+KDP.US,D,20121126,000000,5.47978,5.5237,5.43832,5.44278,9355252.3209173,0
+KDP.US,D,20121127,000000,5.44654,5.48571,5.4232,5.4416,8121269.3434557,0
+KDP.US,D,20121128,000000,5.41746,5.49699,5.4134,5.49453,7914629.3937407,0
+KDP.US,D,20121129,000000,5.49838,5.52143,5.46484,5.51807,9512156.6415528,0
+KDP.US,D,20121130,000000,5.51807,5.53122,5.48097,5.51807,13090052.05934,0
+KDP.US,D,20121203,000000,5.534,5.56011,5.50431,5.51678,9116675.3510865,0
+KDP.US,D,20121204,000000,5.51421,5.55338,5.51163,5.53746,10890358.084216,0
+KDP.US,D,20121205,000000,5.55338,5.61265,5.53627,5.59167,8130727.6342367,0
+KDP.US,D,20121206,000000,5.59058,5.62461,5.58059,5.59781,8810772.3731904,0
+KDP.US,D,20121207,000000,5.61413,5.62065,5.56328,5.59909,13786236.643211,0
+KDP.US,D,20121210,000000,5.59167,5.66656,5.59058,5.64826,8829906.2821562,0
+KDP.US,D,20121211,000000,5.65202,5.65815,5.59395,5.60265,17238344.981296,0
+KDP.US,D,20121212,000000,5.62333,5.62333,5.53627,5.55852,14305295.349638,0
+KDP.US,D,20121213,000000,5.58553,5.58553,5.48285,5.50748,9961140.9063739,0
+KDP.US,D,20121214,000000,5.49283,5.54962,5.49027,5.53251,7686053.527788,0
+KDP.US,D,20121217,000000,5.54478,5.56328,5.50273,5.52766,8988120.6321656,0
+KDP.US,D,20121218,000000,5.52113,5.55476,5.48899,5.53993,8716208.6710582,0
+KDP.US,D,20121219,000000,5.54844,5.56011,5.51243,5.51401,7510558.1112838,0
+KDP.US,D,20121220,000000,5.51896,5.56704,5.51896,5.55616,6967402.3444827,0
+KDP.US,D,20121221,000000,5.52638,5.57198,5.50629,5.53864,13383680.587631,0
+KDP.US,D,20121224,000000,5.52341,5.54626,5.51658,5.54112,1993785.8628066,0
+KDP.US,D,20121226,000000,5.53993,5.54626,5.48759,5.48899,4370022.4692742,0
+KDP.US,D,20121227,000000,5.48631,5.51767,5.44565,5.48037,4450848.0470071,0
+KDP.US,D,20121228,000000,5.45822,5.48383,5.43606,5.43972,3600446.9265316,0
+KDP.US,D,20121231,000000,5.42903,5.4779,5.40252,5.47651,4934399.4989434,0
+KDP.US,D,20130102,000000,5.55338,5.65656,5.53864,5.6529,10373408.969845,0
+KDP.US,D,20130103,000000,5.64766,5.65656,5.61462,5.63055,7933242.7277624,0
+KDP.US,D,20130104,000000,5.63431,5.6999,5.63154,5.6625,5935334.7200584,0
+KDP.US,D,20130107,000000,5.63826,5.6529,5.60393,5.60799,5312619.9394176,0
+KDP.US,D,20130108,000000,5.59691,5.62797,5.58336,5.62501,4513480.7939742,0
+KDP.US,D,20130109,000000,5.63826,5.67872,5.63826,5.66478,4653765.1277526,0
+KDP.US,D,20130110,000000,5.68981,5.70118,5.65904,5.6725,6524460.792314,0
+KDP.US,D,20130111,000000,5.58692,5.62659,5.552,5.58811,11141655.277535,0
+KDP.US,D,20130114,000000,5.57198,5.61057,5.57198,5.60186,7902460.0699498,0
+KDP.US,D,20130115,000000,5.58969,5.62659,5.57713,5.61313,7235894.684161,0
+KDP.US,D,20130116,000000,5.60295,5.61185,5.56704,5.5706,8419712.4318612,0
+KDP.US,D,20130117,000000,5.59078,5.60681,5.56219,5.58692,10844041.06574,0
+KDP.US,D,20130118,000000,5.56585,5.62917,5.56476,5.61611,9542034.6108703,0
+KDP.US,D,20130122,000000,5.60799,5.62797,5.56328,5.60295,11263780.137777,0
+KDP.US,D,20130123,000000,5.58188,5.59424,5.46939,5.48899,25771827.803664,0
+KDP.US,D,20130124,000000,5.50629,5.54626,5.49641,5.52113,8157183.9604748,0
+KDP.US,D,20130125,000000,5.53993,5.53993,5.49641,5.52341,7898306.5894732,0
+KDP.US,D,20130128,000000,5.5337,5.55852,5.52014,5.53468,7466733.7875893,0
+KDP.US,D,20130129,000000,5.52905,5.59959,5.52499,5.5796,9456241.8384279,0
+KDP.US,D,20130130,000000,5.57713,5.62917,5.56822,5.61611,9447667.0088142,0
+KDP.US,D,20130131,000000,5.60917,5.62659,5.57851,5.58692,7986994.3651001,0
+KDP.US,D,20130201,000000,5.61819,5.63431,5.59078,5.60799,8757687.8804413,0
+KDP.US,D,20130204,000000,5.59691,5.67002,5.59078,5.63055,12176974.726417,0
+KDP.US,D,20130205,000000,5.6625,5.72215,5.65904,5.68981,7476108.1798841,0
+KDP.US,D,20130206,000000,5.67388,5.74827,5.66884,5.70722,8483061.8538484,0
+KDP.US,D,20130207,000000,5.70722,5.73472,5.68358,5.6999,4681709.3885884,0
+KDP.US,D,20130208,000000,5.69742,5.71444,5.65014,5.66884,7664535.0823305,0
+KDP.US,D,20130211,000000,5.66754,5.6814,5.62659,5.63055,8867474.6090949,0
+KDP.US,D,20130212,000000,5.61611,5.64905,5.5982,5.61819,13683736.952951,0
+KDP.US,D,20130213,000000,5.30932,5.37007,5.2187,5.29152,62161456.824,0
+KDP.US,D,20130214,000000,5.29449,5.33495,5.28232,5.30537,33374859.230702,0
+KDP.US,D,20130215,000000,5.30112,5.34553,5.2747,5.31912,33540223.146886,0
+KDP.US,D,20130219,000000,5.30932,5.34286,5.30537,5.3304,23865910.948126,0
+KDP.US,D,20130220,000000,5.33732,5.35394,5.26125,5.26451,22639409.087482,0
+KDP.US,D,20130221,000000,5.27856,5.29449,5.24007,5.27727,17786447.726304,0
+KDP.US,D,20130222,000000,5.28914,5.32911,5.27599,5.31784,14488970.363128,0
+KDP.US,D,20130225,000000,5.33178,5.37511,5.29587,5.29587,20416547.000282,0
+KDP.US,D,20130226,000000,5.32318,5.33386,5.28232,5.30428,13442399.419678,0
+KDP.US,D,20130227,000000,5.30932,5.36393,5.29449,5.35483,13158713.367407,0
+KDP.US,D,20130228,000000,5.36275,5.4221,5.34682,5.40687,17884983.971213,0
+KDP.US,D,20130301,000000,5.40687,5.44308,5.36641,5.42676,17037868.032424,0
+KDP.US,D,20130304,000000,5.41854,5.43606,5.37877,5.4318,11061102.622589,0
+KDP.US,D,20130305,000000,5.44565,5.49641,5.43328,5.48899,11505947.558486,0
+KDP.US,D,20130306,000000,5.49027,5.49531,5.44694,5.47651,14567539.779161,0
+KDP.US,D,20130307,000000,5.46781,5.50155,5.41073,5.43606,12324030.577769,0
+KDP.US,D,20130308,000000,5.44565,5.48523,5.43734,5.45436,31137787.97459,0
+KDP.US,D,20130311,000000,5.45168,5.47295,5.4044,5.47197,46748618.569641,0
+KDP.US,D,20130312,000000,5.47424,5.50629,5.45168,5.50273,40688573.298647,0
+KDP.US,D,20130313,000000,5.49283,5.5237,5.43814,5.46623,9310393.9231105,0
+KDP.US,D,20130314,000000,5.47771,5.49007,5.44644,5.47395,8090829.3553635,0
+KDP.US,D,20130315,000000,5.44882,5.51787,5.44248,5.51015,17138505.782788,0
+KDP.US,D,20130318,000000,5.48749,5.55536,5.47771,5.54528,10455757.861054,0
+KDP.US,D,20130319,000000,5.5604,5.63916,5.55388,5.62363,13117745.635543,0
+KDP.US,D,20130320,000000,5.63144,5.73997,5.60503,5.72393,24668215.99789,0
+KDP.US,D,20130321,000000,5.71909,5.75164,5.69653,5.70158,8834711.7448443,0
+KDP.US,D,20130322,000000,5.73868,5.80753,5.72899,5.80407,11639969.830558,0
+KDP.US,D,20130325,000000,5.80892,5.82653,5.75777,5.79665,9173745.5273399,0
+KDP.US,D,20130326,000000,5.81416,5.87065,5.80654,5.83879,7362573.3116327,0
+KDP.US,D,20130327,000000,5.80892,5.83543,5.78172,5.83543,7728684.0669989,0
+KDP.US,D,20130328,000000,5.84789,5.88024,5.82653,5.87065,9039629.2485304,0
+KDP.US,D,20130401,000000,5.86363,5.87668,5.82524,5.83543,7225828.8874743,0
+KDP.US,D,20130402,000000,5.85294,5.8566,5.81505,5.83137,10252475.872435,0
+KDP.US,D,20130403,000000,5.85185,5.85541,5.74392,5.78754,11340445.159258,0
+KDP.US,D,20130404,000000,5.79794,5.82791,5.75995,5.81416,7961156.6638441,0
+KDP.US,D,20130405,000000,5.76766,5.77934,5.71909,5.76658,8031286.7008318,0
+KDP.US,D,20130408,000000,5.764,5.84255,5.73739,5.83642,7995808.7602706,0
+KDP.US,D,20130409,000000,5.84503,5.85413,5.77934,5.79526,7573476.9217638,0
+KDP.US,D,20130410,000000,5.81505,5.94158,5.8016,5.87411,14217489.013528,0
+KDP.US,D,20130411,000000,5.88648,5.96889,5.88143,5.95237,14812272.67406,0
+KDP.US,D,20130412,000000,5.894,5.97245,5.894,5.95671,10536458.096471,0
+KDP.US,D,20130415,000000,5.92516,5.95909,5.84255,5.84255,9772684.6899985,0
+KDP.US,D,20130416,000000,5.89894,5.95671,5.87322,5.94158,12393880.616194,0
+KDP.US,D,20130417,000000,5.92516,5.93773,5.84641,5.86778,11736725.00158,0
+KDP.US,D,20130418,000000,5.88024,5.94425,5.88024,5.89004,13570649.880233,0
+KDP.US,D,20130419,000000,5.91398,6.03428,5.91398,6.01024,13434457.366598,0
+KDP.US,D,20130422,000000,6.0039,6.01676,5.96295,5.98699,12073983.775141,0
+KDP.US,D,20130423,000000,5.94158,6.01676,5.92625,5.97403,14814915.981786,0
+KDP.US,D,20130424,000000,6.09017,6.28783,6.00915,6.02528,25114032.33674,0
+KDP.US,D,20130425,000000,6.03685,6.05663,5.98699,6.01676,15675324.271091,0
+KDP.US,D,20130426,000000,6.0142,6.02528,5.98145,6.01142,10253609.007411,0
+KDP.US,D,20130429,000000,6.02142,6.0417,5.99787,6.01796,6998934.0237197,0
+KDP.US,D,20130430,000000,6.00262,6.10926,5.97641,6.10531,13812088.49602,0
+KDP.US,D,20130501,000000,6.08394,6.11046,5.98699,6.00915,8900049.4598705,0
+KDP.US,D,20130502,000000,6.0129,6.08651,6.0129,6.08651,10691918.958815,0
+KDP.US,D,20130503,000000,6.1252,6.15923,6.08295,6.1518,9953808.3808501,0
+KDP.US,D,20130506,000000,6.1518,6.17663,6.11778,6.16665,13172803.258953,0
+KDP.US,D,20130507,000000,6.16417,6.18921,6.13558,6.18781,8990336.3608598,0
+KDP.US,D,20130508,000000,6.17931,6.18781,6.13291,6.17663,6418211.9516301,0
+KDP.US,D,20130509,000000,6.15665,6.18179,6.06395,6.07909,10124443.750109,0
+KDP.US,D,20130510,000000,6.09146,6.12906,6.06911,6.12648,7433201.6854115,0
+KDP.US,D,20130513,000000,6.10926,6.1426,6.08909,6.11649,7103003.5254142,0
+KDP.US,D,20130514,000000,6.11649,6.16803,6.1065,6.16417,9150573.3719629,0
+KDP.US,D,20130515,000000,6.16546,6.29763,6.14152,6.29654,11283033.324109,0
+KDP.US,D,20130516,000000,6.27537,6.27537,6.1616,6.20048,15831852.564776,0
+KDP.US,D,20130517,000000,6.2077,6.22175,6.10432,6.15774,10265091.980935,0
+KDP.US,D,20130520,000000,6.15774,6.1616,6.08799,6.09759,7777698.9777576,0
+KDP.US,D,20130521,000000,6.10798,6.12272,6.01934,6.03685,14345593.915265,0
+KDP.US,D,20130522,000000,6.02894,6.1345,5.98897,6.03428,12010840.56148,0
+KDP.US,D,20130523,000000,5.9954,6.00134,5.94158,5.95533,12943465.230849,0
+KDP.US,D,20130524,000000,5.94158,6.02389,5.92625,6.0129,8168403.1086395,0
+KDP.US,D,20130528,000000,6.06911,6.12648,6.04012,6.07395,10485349.766859,0
+KDP.US,D,20130529,000000,6.04773,6.0504,5.92625,5.93416,9010032.2886003,0
+KDP.US,D,20130530,000000,5.95127,5.96889,5.86649,5.87184,7936059.8974115,0
+KDP.US,D,20130531,000000,5.84463,5.85977,5.74808,5.74926,12305558.759266,0
+KDP.US,D,20130603,000000,5.76519,5.87906,5.67398,5.87906,15214454.724341,0
+KDP.US,D,20130604,000000,5.88272,5.92625,5.78488,5.86521,13726251.247272,0
+KDP.US,D,20130605,000000,5.84641,5.85294,5.7927,5.81287,8696552.165498,0
+KDP.US,D,20130606,000000,5.81287,5.81416,5.69653,5.76124,10019324.0011,0
+KDP.US,D,20130607,000000,5.80526,5.83999,5.76905,5.7927,8174645.9646686,0
+KDP.US,D,20130610,000000,5.81624,5.88272,5.76766,5.88272,12164839.77068,0
+KDP.US,D,20130611,000000,5.83415,5.86778,5.7916,5.83415,10542592.794211,0
+KDP.US,D,20130612,000000,5.86521,5.89152,5.82287,5.87668,13261913.559487,0
+KDP.US,D,20130613,000000,5.89676,5.91428,5.81584,5.90062,9831600.6329471,0
+KDP.US,D,20130614,000000,5.9118,5.97601,5.89162,5.91556,8232764.3665861,0
+KDP.US,D,20130617,000000,5.94346,5.96265,5.90656,5.93713,6710632.5438859,0
+KDP.US,D,20130618,000000,5.93822,5.98105,5.91556,5.97848,4958879.6620441,0
+KDP.US,D,20130619,000000,5.96117,6.00638,5.87411,5.87411,6647050.6321178,0
+KDP.US,D,20130620,000000,5.84097,5.87668,5.71761,5.72027,11781700.655103,0
+KDP.US,D,20130621,000000,5.74402,5.7643,5.68258,5.74016,18089066.533339,0
+KDP.US,D,20130624,000000,5.68842,5.74283,5.6622,5.69624,10788197.020375,0
+KDP.US,D,20130625,000000,5.72779,5.73057,5.6347,5.66982,13347104.890974,0
+KDP.US,D,20130626,000000,5.71493,5.78557,5.70148,5.75342,6533714.8964179,0
+KDP.US,D,20130627,000000,5.78557,5.84621,5.7643,5.79833,8250652.9389866,0
+KDP.US,D,20130628,000000,5.79833,5.82741,5.78933,5.78933,15182602.613537,0
+KDP.US,D,20130701,000000,5.82485,5.8753,5.79724,5.85057,9173973.9738202,0
+KDP.US,D,20130702,000000,5.8476,5.88905,5.82999,5.87411,8043146.7121317,0
+KDP.US,D,20130703,000000,5.84355,5.87184,5.7921,5.87184,6251139.7409694,0
+KDP.US,D,20130705,000000,5.89162,5.90201,5.78428,5.84473,6987175.0949333,0
+KDP.US,D,20130708,000000,5.86214,5.88905,5.81475,5.8476,5835549.0952828,0
+KDP.US,D,20130709,000000,5.88519,5.91695,5.84621,5.87411,7041044.9988117,0
+KDP.US,D,20130710,000000,5.87184,5.92793,5.84909,5.91962,8298002.0099242,0
+KDP.US,D,20130711,000000,5.97977,6.01657,5.96958,5.99639,7286510.7419323,0
+KDP.US,D,20130712,000000,6.0052,6.02389,5.95315,5.98254,6590008.7589682,0
+KDP.US,D,20130715,000000,5.97343,6.01657,5.96621,5.98778,4230352.7171773,0
+KDP.US,D,20130716,000000,5.92466,5.98501,5.92199,5.96355,5151677.3723708,0
+KDP.US,D,20130717,000000,5.995,6.01657,5.98105,6.01282,4889985.8641956,0
+KDP.US,D,20130718,000000,6.02132,6.04773,6.00252,6.03922,4779955.5266846,0
+KDP.US,D,20130719,000000,6.04397,6.08948,6.02132,6.08711,8876199.0408284,0
+KDP.US,D,20130722,000000,6.05436,6.07445,5.99758,6.02765,7926940.2330505,0
+KDP.US,D,20130723,000000,6.04031,6.04397,5.99134,6.01014,8431515.8369536,0
+KDP.US,D,20130724,000000,6.0052,6.0052,5.80368,5.83859,18335701.801139,0
+KDP.US,D,20130725,000000,5.83989,5.8476,5.77964,5.81228,12226124.076918,0
+KDP.US,D,20130726,000000,5.79833,5.88024,5.7729,5.87906,8428237.7310433,0
+KDP.US,D,20130729,000000,5.87184,5.92565,5.85265,5.89924,7761951.3329915,0
+KDP.US,D,20130730,000000,5.90923,5.94603,5.85057,5.85521,7948991.3833537,0
+KDP.US,D,20130731,000000,5.87668,5.92793,5.83989,5.89162,11448647.924926,0
+KDP.US,D,20130801,000000,5.9306,5.98353,5.92466,5.95741,11449135.142641,0
+KDP.US,D,20130802,000000,5.95831,6.00104,5.92674,5.97601,9040094.2280923,0
+KDP.US,D,20130805,000000,5.97482,6.00638,5.93822,5.98353,4846762.981456,0
+KDP.US,D,20130806,000000,5.96117,5.97977,5.92328,5.94346,9387866.5938732,0
+KDP.US,D,20130807,000000,5.93485,5.96503,5.91289,5.95177,4726241.2898768,0
+KDP.US,D,20130808,000000,5.95603,5.96849,5.92081,5.92931,7308356.6947332,0
+KDP.US,D,20130809,000000,5.91962,5.93614,5.88143,5.90538,6491589.7697741,0
+KDP.US,D,20130812,000000,5.88024,5.89548,5.85521,5.87668,6141777.5588722,0
+KDP.US,D,20130813,000000,5.88519,5.89924,5.83989,5.8565,5154312.5934958,0
+KDP.US,D,20130814,000000,5.85769,5.88371,5.7743,5.78112,8110145.2128534,0
+KDP.US,D,20130815,000000,5.77054,5.79072,5.68842,5.70771,8923219.5935973,0
+KDP.US,D,20130816,000000,5.69357,5.70277,5.63737,5.65093,10033527.105061,0
+KDP.US,D,20130819,000000,5.63609,5.70405,5.61323,5.69762,8650526.2646611,0
+KDP.US,D,20130820,000000,5.70633,5.76568,5.68981,5.74551,10994843.03504,0
+KDP.US,D,20130821,000000,5.73323,5.73631,5.68486,5.69228,9309213.2793537,0
+KDP.US,D,20130822,000000,5.69901,5.72285,5.6634,5.70277,4628859.4072704,0
+KDP.US,D,20130823,000000,5.71493,5.76173,5.71019,5.75055,7226987.2930781,0
+KDP.US,D,20130826,000000,5.75936,5.75936,5.69465,5.71237,6920706.2665818,0
+KDP.US,D,20130827,000000,5.67358,5.74926,5.65844,5.71761,8989898.6735767,0
+KDP.US,D,20130828,000000,5.69762,5.74016,5.63104,5.65984,14427882.156966,0
+KDP.US,D,20130829,000000,5.63737,5.64687,5.60681,5.62045,12455757.265961,0
+KDP.US,D,20130830,000000,5.62412,5.64163,5.61185,5.64163,12060542.83333,0
+KDP.US,D,20130903,000000,5.67328,5.68931,5.61363,5.62175,14544224.086616,0
+KDP.US,D,20130904,000000,5.61997,5.70385,5.58039,5.70385,10502805.706102,0
+KDP.US,D,20130905,000000,5.6999,5.70465,5.60799,5.62323,8248594.8990133,0
+KDP.US,D,20130906,000000,5.63371,5.65786,5.56743,5.60552,15884288.107788,0
+KDP.US,D,20130909,000000,5.61838,5.62827,5.57139,5.61977,11188433.232272,0
+KDP.US,D,20130910,000000,5.63995,5.65914,5.60413,5.61501,9617568.5190256,0
+KDP.US,D,20130911,000000,5.61472,5.62125,5.56634,5.58514,14593343.112363,0
+KDP.US,D,20130912,000000,5.5982,5.66498,5.58158,5.66498,13701804.4414,0
+KDP.US,D,20130913,000000,5.68328,5.72651,5.66398,5.70999,7605359.3573225,0
+KDP.US,D,20130916,000000,5.75213,5.78458,5.72918,5.73759,9259236.0630673,0
+KDP.US,D,20130917,000000,5.74016,5.79902,5.73759,5.78754,6994371.1590638,0
+KDP.US,D,20130918,000000,5.80011,5.86204,5.76202,5.85977,8891090.5167059,0
+KDP.US,D,20130919,000000,5.78864,5.84067,5.74303,5.82197,15938426.891153,0
+KDP.US,D,20130920,000000,5.83829,5.84067,5.7926,5.79646,13300049.970151,0
+KDP.US,D,20130923,000000,5.7734,5.78458,5.73185,5.75836,7210454.2371827,0
+KDP.US,D,20130924,000000,5.7646,5.82059,5.75065,5.75569,10521839.54338,0
+KDP.US,D,20130925,000000,5.75698,5.78012,5.69198,5.71473,9405638.9213833,0
+KDP.US,D,20130926,000000,5.72918,5.74659,5.70118,5.73057,8755531.7904299,0
+KDP.US,D,20130927,000000,5.71603,5.72779,5.66656,5.71899,8957728.1528548,0
+KDP.US,D,20130930,000000,5.68436,5.709,5.65132,5.69861,9576741.291854,0
+KDP.US,D,20131001,000000,5.69317,5.709,5.63015,5.65548,13048584.979859,0
+KDP.US,D,20131002,000000,5.63658,5.63658,5.55734,5.59415,15798005.085156,0
+KDP.US,D,20131003,000000,5.59415,5.60552,5.51273,5.51935,16426011.535375,0
+KDP.US,D,20131004,000000,5.51025,5.53548,5.50382,5.52697,13334250.227742,0
+KDP.US,D,20131007,000000,5.50649,5.54478,5.50382,5.51559,10036422.108246,0
+KDP.US,D,20131008,000000,5.50758,5.54962,5.48997,5.52697,13600220.55871,0
+KDP.US,D,20131009,000000,5.53063,5.57,5.51273,5.54734,17652686.247116,0
+KDP.US,D,20131010,000000,5.59167,5.60799,5.57386,5.60067,10768001.745018,0
+KDP.US,D,20131011,000000,5.552,5.58929,5.5242,5.58425,10661543.66353,0
+KDP.US,D,20131014,000000,5.56743,5.61867,5.53686,5.61611,8226136.386181,0
+KDP.US,D,20131015,000000,5.61363,5.6258,5.55734,5.56624,9356270.2218275,0
+KDP.US,D,20131016,000000,5.60927,5.72779,5.60413,5.72651,13984582.7727,0
+KDP.US,D,20131017,000000,5.70741,5.74165,5.68714,5.72523,10482446.677073,0
+KDP.US,D,20131018,000000,5.72383,5.72918,5.70741,5.72275,12394421.407642,0
+KDP.US,D,20131021,000000,5.72017,5.72275,5.66398,5.71899,9104526.2437982,0
+KDP.US,D,20131022,000000,5.72275,5.81189,5.72275,5.76836,11473809.384167,0
+KDP.US,D,20131023,000000,5.77746,5.95237,5.75213,5.91082,21132015.095239,0
+KDP.US,D,20131024,000000,5.94277,5.97453,5.9022,5.91082,14063955.794715,0
+KDP.US,D,20131025,000000,5.90686,5.99352,5.90686,5.93387,13547993.245675,0
+KDP.US,D,20131028,000000,5.94,6.08137,5.94,6.04041,14788332.291581,0
+KDP.US,D,20131029,000000,6.06217,6.08621,6.0317,6.06583,14704976.618537,0
+KDP.US,D,20131030,000000,6.06109,6.06109,6.02023,6.03556,13956367.610729,0
+KDP.US,D,20131031,000000,6.03309,6.04397,6.00618,6.02023,11284241.260144,0
+KDP.US,D,20131101,000000,6.03309,6.04546,5.9947,6.03032,7701910.3416686,0
+KDP.US,D,20131104,000000,6.01904,6.04397,5.97294,5.99856,6672262.6326158,0
+KDP.US,D,20131105,000000,5.9861,6.03428,5.97294,6.01122,6848811.3289098,0
+KDP.US,D,20131106,000000,6.01262,6.09373,5.99856,6.07237,8933457.2305569,0
+KDP.US,D,20131107,000000,6.08503,6.09502,6.014,6.01786,7584417.0821915,0
+KDP.US,D,20131108,000000,6.02132,6.09373,5.97571,6.09126,8299302.9418719,0
+KDP.US,D,20131111,000000,6.08137,6.10145,6.06317,6.09126,7202580.9202122,0
+KDP.US,D,20131112,000000,6.07237,6.10145,6.03556,6.09502,8615503.1954105,0
+KDP.US,D,20131113,000000,6.07493,6.12836,6.03556,6.12064,6339324.1256795,0
+KDP.US,D,20131114,000000,6.13212,6.22007,6.11916,6.1984,6579180.8001303,0
+KDP.US,D,20131115,000000,6.19701,6.21364,6.13084,6.17377,7008671.3022377,0
+KDP.US,D,20131118,000000,6.18663,6.21077,6.12836,6.18663,9250606.6488964,0
+KDP.US,D,20131119,000000,6.16902,6.19573,6.15517,6.16012,8867066.2357407,0
+KDP.US,D,20131120,000000,6.17119,6.23095,6.14834,6.15517,6319689.8582723,0
+KDP.US,D,20131121,000000,6.17663,6.25786,6.17248,6.25162,6192682.7126319,0
+KDP.US,D,20131122,000000,6.24776,6.25944,6.21364,6.22234,7002924.7613497,0
+KDP.US,D,20131125,000000,6.24272,6.244,6.15636,6.16506,8364015.9669652,0
+KDP.US,D,20131126,000000,6.16645,6.17931,6.10026,6.12688,7298068.5165171,0
+KDP.US,D,20131127,000000,6.13212,6.17535,6.11302,6.16269,3877048.1054367,0
+KDP.US,D,20131129,000000,6.1615,6.20305,6.13084,6.13608,4400492.7821204,0
+KDP.US,D,20131202,000000,6.16269,6.16269,6.01657,6.06989,11174182.61953,0
+KDP.US,D,20131203,000000,6.06841,6.11916,6.0317,6.11668,14601749.13418,0
+KDP.US,D,20131204,000000,6.09651,6.18811,6.07613,6.18297,6399476.3077672,0
+KDP.US,D,20131205,000000,6.16645,6.17377,6.12302,6.12944,10274259.154078,0
+KDP.US,D,20131206,000000,6.16902,6.23204,6.16902,6.22996,5551539.5789689,0
+KDP.US,D,20131209,000000,6.22758,6.22877,6.17119,6.19701,7391248.3990405,0
+KDP.US,D,20131210,000000,6.17931,6.19425,6.12836,6.1526,6915400.4454523,0
+KDP.US,D,20131211,000000,6.17119,6.20691,6.14201,6.14201,10271401.551424,0
+KDP.US,D,20131212,000000,6.14201,6.15131,6.04457,6.06159,12927627.622646,0
+KDP.US,D,20131213,000000,6.11273,6.14458,6.09344,6.0973,7695537.0891973,0
+KDP.US,D,20131216,000000,6.10511,6.14458,6.10511,6.11896,11397510.281385,0
+KDP.US,D,20131217,000000,6.10768,6.1154,6.03062,6.06781,8154812.5647099,0
+KDP.US,D,20131218,000000,6.07039,6.17961,6.04338,6.17961,10081850.611428,0
+KDP.US,D,20131219,000000,6.17565,6.18455,6.09601,6.1255,7341238.8363497,0
+KDP.US,D,20131220,000000,6.13736,6.20859,6.13736,6.20493,11776147.181815,0
+KDP.US,D,20131223,000000,6.22432,6.22936,6.15636,6.17565,4047385.2812809,0
+KDP.US,D,20131224,000000,6.17278,6.22798,6.17278,6.21522,2230921.395996,0
+KDP.US,D,20131226,000000,6.21413,6.23441,6.19345,6.2268,2404034.2976588,0
+KDP.US,D,20131227,000000,6.24994,6.26775,6.22056,6.2536,2968250.6061316,0
+KDP.US,D,20131230,000000,6.25252,6.29841,6.25252,6.25894,4483278.3497886,0
+KDP.US,D,20131231,000000,6.2638,6.27804,6.21285,6.24342,4650151.4278977,0
+KDP.US,D,20140102,000000,6.26132,6.27052,6.08463,6.10907,9225813.130004,0
+KDP.US,D,20140103,000000,6.13736,6.15744,6.0692,6.09997,7748035.3033686,0
+KDP.US,D,20140106,000000,6.124,6.14201,6.08077,6.1154,7279751.3542597,0
+KDP.US,D,20140107,000000,6.12944,6.19741,6.11412,6.16407,9845266.9887618,0
+KDP.US,D,20140108,000000,6.1528,6.17139,6.05921,6.1154,18259871.72122,0
+KDP.US,D,20140109,000000,6.12034,6.16407,6.10768,6.14716,7253735.7477801,0
+KDP.US,D,20140110,000000,6.14983,6.2076,6.14983,6.20631,5259040.1423527,0
+KDP.US,D,20140113,000000,6.18227,6.18841,6.06781,6.07821,9419334.5911269,0
+KDP.US,D,20140114,000000,6.10511,6.18327,6.08711,6.15636,9527258.3690582,0
+KDP.US,D,20140115,000000,6.17693,6.18069,6.11164,6.16021,5898459.8191617,0
+KDP.US,D,20140116,000000,6.14983,6.2268,6.14716,6.19613,6838898.1668184,0
+KDP.US,D,20140117,000000,6.21285,6.22304,6.16803,6.21413,9204909.2662282,0
+KDP.US,D,20140121,000000,6.24994,6.3641,6.24994,6.36292,16398302.796796,0
+KDP.US,D,20140122,000000,6.3655,6.38953,6.31287,6.33581,13210920.46394,0
+KDP.US,D,20140123,000000,6.30505,6.34452,6.24994,6.291,25463288.593818,0
+KDP.US,D,20140124,000000,6.26904,6.30099,6.21126,6.21126,8170437.8996348,0
+KDP.US,D,20140127,000000,6.21651,6.32137,6.20493,6.28546,10146205.804424,0
+KDP.US,D,20140128,000000,6.27943,6.28981,6.22798,6.27665,10574573.279807,0
+KDP.US,D,20140129,000000,6.23441,6.2445,6.1255,6.13835,12770098.612078,0
+KDP.US,D,20140130,000000,6.16021,6.20631,6.1528,6.18841,10239450.379756,0
+KDP.US,D,20140131,000000,6.12816,6.19079,6.1062,6.13608,14883619.744509,0
+KDP.US,D,20140203,000000,6.13608,6.13608,6.00756,6.05139,20018207.096336,0
+KDP.US,D,20140204,000000,6.06653,6.09858,6.03754,6.06267,10242468.703607,0
+KDP.US,D,20140205,000000,6.03952,6.11778,6.0229,6.09601,9391526.7916843,0
+KDP.US,D,20140206,000000,6.12816,6.16931,6.09077,6.1335,8732989.3791115,0
+KDP.US,D,20140207,000000,6.17961,6.27665,6.16803,6.26498,13456946.204185,0
+KDP.US,D,20140210,000000,6.27804,6.28309,6.21928,6.24104,14013605.583954,0
+KDP.US,D,20140211,000000,6.2268,6.27804,6.21522,6.26646,20519155.859657,0
+KDP.US,D,20140212,000000,6.33829,6.53961,6.3188,6.40615,38052866.977649,0
+KDP.US,D,20140213,000000,6.40121,6.43811,6.38805,6.41654,25253639.417679,0
+KDP.US,D,20140214,000000,6.41921,6.48204,6.40873,6.44622,25456021.771928,0
+KDP.US,D,20140218,000000,6.44622,6.48965,6.39587,6.48698,22290366.114508,0
+KDP.US,D,20140219,000000,6.49252,6.55089,6.45592,6.53051,20292870.523458,0
+KDP.US,D,20140220,000000,6.55514,6.62024,6.52783,6.5959,16607182.735008,0
+KDP.US,D,20140221,000000,6.60599,6.65229,6.57492,6.63082,17825807.23538,0
+KDP.US,D,20140224,000000,6.64961,6.68682,6.63082,6.63211,18786127.502601,0
+KDP.US,D,20140225,000000,6.67009,6.72638,6.65477,6.7253,26489521.735568,0
+KDP.US,D,20140226,000000,6.74855,6.74855,6.59312,6.61104,23537622.236807,0
+KDP.US,D,20140227,000000,6.60599,6.63675,6.56909,6.61885,17915429.013431,0
+KDP.US,D,20140228,000000,6.63419,6.72876,6.63082,6.67791,22281470.853327,0
+KDP.US,D,20140303,000000,6.64339,6.64961,6.55217,6.62291,27253071.749685,0
+KDP.US,D,20140304,000000,6.67306,6.67306,6.61648,6.65743,19385689.333543,0
+KDP.US,D,20140305,000000,6.65477,6.69453,6.64209,6.67425,13789699.730122,0
+KDP.US,D,20140306,000000,6.68296,6.70096,6.65477,6.66377,19117145.441782,0
+KDP.US,D,20140307,000000,6.69868,6.70205,6.66099,6.70096,20655426.206827,0
+KDP.US,D,20140310,000000,6.70848,6.73954,6.70482,6.7253,13965547.924597,0
+KDP.US,D,20140311,000000,6.73183,6.79574,6.7165,6.79099,14983157.717127,0
+KDP.US,D,20140312,000000,6.75725,6.80484,6.75102,6.79099,11176697.552464,0
+KDP.US,D,20140313,000000,6.79455,6.79969,6.69512,6.6977,19536840.037515,0
+KDP.US,D,20140314,000000,6.68879,6.80612,6.68879,6.76497,14416965.245516,0
+KDP.US,D,20140317,000000,6.78287,6.82176,6.76883,6.80899,9634308.7940735,0
+KDP.US,D,20140318,000000,6.80088,6.83086,6.77872,6.81492,10282322.506174,0
+KDP.US,D,20140319,000000,6.80751,6.83086,6.72738,6.75587,11040751.680161,0
+KDP.US,D,20140320,000000,6.73766,6.78555,6.7065,6.78555,10812855.088698,0
+KDP.US,D,20140321,000000,6.83472,6.84876,6.7896,6.81492,18346067.812891,0
+KDP.US,D,20140324,000000,6.82562,6.85143,6.76209,6.76773,16232644.730498,0
+KDP.US,D,20140325,000000,6.79316,6.8177,6.76883,6.81344,9730699.0572232,0
+KDP.US,D,20140326,000000,6.84114,6.938,6.83976,6.89545,16421296.036124,0
+KDP.US,D,20140327,000000,6.93018,6.98291,6.9006,6.938,15584223.655868,0
+KDP.US,D,20140328,000000,6.94572,6.99369,6.93018,6.96767,10042498.178127,0
+KDP.US,D,20140331,000000,7.00249,7.05038,6.97549,7.03346,11318809.458085,0
+KDP.US,D,20140401,000000,7.02406,7.04484,6.92236,6.94294,22189646.487308,0
+KDP.US,D,20140402,000000,6.94572,6.97816,6.93661,6.93928,12464590.866809,0
+KDP.US,D,20140403,000000,6.956,7.00755,6.90683,6.94442,14407903.198189,0
+KDP.US,D,20140404,000000,6.97035,7.05286,6.92365,6.93661,12959613.162369,0
+KDP.US,D,20140407,000000,6.93928,6.98143,6.93126,6.93266,12239178.883527,0
+KDP.US,D,20140408,000000,6.85143,6.86647,6.64863,6.66673,41965378.872095,0
+KDP.US,D,20140409,000000,6.66673,6.79574,6.64971,6.79099,23596615.002466,0
+KDP.US,D,20140410,000000,6.80899,6.84312,6.71728,6.7247,17952559.653086,0
+KDP.US,D,20140411,000000,6.72589,6.75181,6.60866,6.61104,24299670.164775,0
+KDP.US,D,20140414,000000,6.63685,6.66811,6.58412,6.61104,11859649.424503,0
+KDP.US,D,20140415,000000,6.61756,6.67831,6.60994,6.67425,17530181.316623,0
+KDP.US,D,20140416,000000,6.74419,6.77011,6.68592,6.76773,11687950.667204,0
+KDP.US,D,20140417,000000,6.77733,6.81918,6.74805,6.78555,8705765.8365965,0
+KDP.US,D,20140421,000000,6.77279,6.82304,6.76883,6.78703,6392159.9554457,0
+KDP.US,D,20140422,000000,6.77397,6.80088,6.74558,6.76625,7690556.753761,0
+KDP.US,D,20140423,000000,7.07739,7.14723,6.95204,7.03623,31921939.615768,0
+KDP.US,D,20140424,000000,7.03623,7.07234,6.94186,6.95076,21346221.071083,0
+KDP.US,D,20140425,000000,6.92652,6.94294,6.86271,6.91989,9843660.7876236,0
+KDP.US,D,20140428,000000,6.97411,7.17948,6.956,7.15445,21561060.834288,0
+KDP.US,D,20140429,000000,7.15445,7.1678,7.07739,7.11469,11594229.993233,0
+KDP.US,D,20140430,000000,7.10351,7.16404,7.08006,7.15752,10845167.12494,0
+KDP.US,D,20140501,000000,7.1678,7.19224,7.11211,7.17948,12462193.189591,0
+KDP.US,D,20140502,000000,7.16514,7.24507,7.15445,7.22855,10522429.865258,0
+KDP.US,D,20140505,000000,7.1963,7.26337,7.1869,7.21441,10280586.919418,0
+KDP.US,D,20140506,000000,7.1963,7.26822,7.177,7.2518,12206791.035401,0
+KDP.US,D,20140507,000000,7.28652,7.32303,7.23261,7.32036,10730216.090675,0
+KDP.US,D,20140508,000000,7.31066,7.35765,7.28534,7.30502,8280721.9542545,0
+KDP.US,D,20140509,000000,7.30848,7.34973,7.27346,7.34973,7374075.4908351,0
+KDP.US,D,20140512,000000,7.36537,7.40544,7.34093,7.3812,6977056.7353396,0
+KDP.US,D,20140513,000000,7.37971,7.41296,7.35923,7.39129,8115578.39795,0
+KDP.US,D,20140514,000000,7.38476,7.41434,7.35923,7.39208,8625837.8715828,0
+KDP.US,D,20140515,000000,7.35923,7.37586,7.31907,7.33985,6581232.7751528,0
+KDP.US,D,20140516,000000,7.32877,7.39366,7.32164,7.38872,7573547.6795232,0
+KDP.US,D,20140519,000000,7.37299,7.39524,7.33263,7.39,7819594.647096,0
+KDP.US,D,20140520,000000,7.38743,7.44125,7.34241,7.37437,8088620.7024452,0
+KDP.US,D,20140521,000000,7.36913,7.41226,7.35083,7.39644,7276482.3457756,0
+KDP.US,D,20140522,000000,7.39129,7.3991,7.35083,7.38743,6953930.0670936,0
+KDP.US,D,20140523,000000,7.38743,7.40138,7.34617,7.36062,6299023.538403,0
+KDP.US,D,20140527,000000,7.3534,7.37031,7.32036,7.33421,10635475.494144,0
+KDP.US,D,20140528,000000,7.34855,7.39524,7.31759,7.34093,12720137.568994,0
+KDP.US,D,20140529,000000,7.38476,7.47498,7.37971,7.47113,6382217.4794254,0
+KDP.US,D,20140530,000000,7.44263,7.51119,7.43135,7.45183,11746190.368137,0
+KDP.US,D,20140602,000000,7.45975,7.46875,7.39366,7.43422,11861070.644643,0
+KDP.US,D,20140603,000000,7.42314,7.43007,7.33827,7.34391,15466392.780796,0
+KDP.US,D,20140604,000000,7.35221,7.501,7.34529,7.49833,17049140.754321,0
+KDP.US,D,20140605,000000,7.47904,7.56639,7.44125,7.55413,13856765.956128,0
+KDP.US,D,20140606,000000,7.55145,7.57451,7.51752,7.55759,7985035.3859901,0
+KDP.US,D,20140609,000000,7.53978,7.57599,7.53058,7.56303,9570614.6807156,0
+KDP.US,D,20140610,000000,7.51,7.56521,7.48319,7.54502,11406878.608729,0
+KDP.US,D,20140611,000000,7.51119,7.58351,7.51119,7.5189,8653833.6845004,0
+KDP.US,D,20140612,000000,7.53414,7.55047,7.47073,7.52444,10789392.826508,0
+KDP.US,D,20140613,000000,7.51752,7.53572,7.49546,7.51486,6384283.6059998,0
+KDP.US,D,20140616,000000,7.51,7.66206,7.49952,7.63466,11117479.3728,0
+KDP.US,D,20140617,000000,7.631,7.67274,7.54384,7.58539,12780802.239424,0
+KDP.US,D,20140618,000000,7.58123,7.83924,7.57639,7.83251,16805364.099999,0
+KDP.US,D,20140619,000000,7.75852,7.8339,7.73882,7.82579,15848873.849211,0
+KDP.US,D,20140620,000000,7.79373,7.86892,7.78562,7.80778,14796870.731489,0
+KDP.US,D,20140623,000000,7.79126,7.79601,7.67135,7.71548,12058264.433478,0
+KDP.US,D,20140624,000000,7.6114,7.64396,7.60211,7.61665,16364669.612104,0
+KDP.US,D,20140625,000000,7.59716,7.64396,7.58657,7.61002,10075857.429207,0
+KDP.US,D,20140626,000000,7.60458,7.66344,7.58657,7.6218,9692764.811586,0
+KDP.US,D,20140627,000000,7.60329,7.63466,7.52969,7.57639,17992658.075336,0
+KDP.US,D,20140630,000000,7.59864,7.66206,7.56431,7.61922,10156985.243656,0
+KDP.US,D,20140701,000000,7.64148,7.73091,7.62416,7.67274,13249439.97733,0
+KDP.US,D,20140702,000000,7.66997,7.70371,7.64762,7.67135,8238939.4973312,0
+KDP.US,D,20140703,000000,7.67274,7.70371,7.66077,7.68293,6362899.6002852,0
+KDP.US,D,20140707,000000,7.67501,7.70895,7.64762,7.65316,11776217.939575,0
+KDP.US,D,20140708,000000,7.64762,7.65691,7.58261,7.59716,13147559.922877,0
+KDP.US,D,20140709,000000,7.62566,7.65553,7.60903,7.61536,10290141.238587,0
+KDP.US,D,20140710,000000,7.55937,7.68293,7.55284,7.66493,8812380.595979,0
+KDP.US,D,20140711,000000,7.67135,7.69322,7.6401,7.67739,10122615.167442,0
+KDP.US,D,20140714,000000,7.71162,7.75852,7.70093,7.71033,6705972.6400171,0
+KDP.US,D,20140715,000000,7.71548,7.73882,7.69322,7.7232,21608851.635809,0
+KDP.US,D,20140716,000000,7.7324,7.7505,7.67867,7.71795,13445518.826043,0
+KDP.US,D,20140717,000000,7.6858,7.74922,7.65691,7.66077,8995170.1266517,0
+KDP.US,D,20140718,000000,7.69322,7.73378,7.66621,7.7324,7401691.2335022,0
+KDP.US,D,20140721,000000,7.70223,7.70647,7.6114,7.65553,7605118.7809405,0
+KDP.US,D,20140722,000000,7.65316,7.67403,7.61665,7.631,11869264.393181,0
+KDP.US,D,20140723,000000,7.66898,7.67403,7.58935,7.60102,16224205.351452,0
+KDP.US,D,20140724,000000,7.71162,8.00178,7.71162,7.93154,28423379.819466,0
+KDP.US,D,20140725,000000,7.93154,8.02097,7.90809,8.00692,13090444.259492,0
+KDP.US,D,20140728,000000,8.02513,8.05372,7.97309,8.03255,11455709.549314,0
+KDP.US,D,20140729,000000,8.01979,8.04323,7.89494,7.89494,15492778.349275,0
+KDP.US,D,20140730,000000,7.94025,7.95202,7.73882,7.76346,15038449.851969,0
+KDP.US,D,20140731,000000,7.73091,7.73091,7.62832,7.64256,11948564.635786,0
+KDP.US,D,20140801,000000,7.64514,7.7597,7.62714,7.63466,12667603.975942,0
+KDP.US,D,20140804,000000,7.66206,7.68709,7.61922,7.68135,10718649.218664,0
+KDP.US,D,20140805,000000,7.70093,7.72606,7.65691,7.67739,9972615.7932976,0
+KDP.US,D,20140806,000000,7.67611,7.82955,7.67611,7.82717,11349038.183724,0
+KDP.US,D,20140807,000000,7.86388,7.88999,7.78186,7.79601,7168389.7600469,0
+KDP.US,D,20140808,000000,7.81579,7.87149,7.75852,7.85586,9714284.2678685,0
+KDP.US,D,20140811,000000,7.89494,7.92491,7.86892,7.88059,17283741.138074,0
+KDP.US,D,20140812,000000,7.88059,7.90127,7.84933,7.85586,11313367.175562,0
+KDP.US,D,20140813,000000,7.89118,7.91937,7.84448,7.85863,10527879.223556,0
+KDP.US,D,20140814,000000,7.87654,7.90809,7.84686,7.87149,13094850.446252,0
+KDP.US,D,20140815,000000,7.91473,7.94707,7.84686,7.85586,26756993.14186,0
+KDP.US,D,20140818,000000,7.91581,7.94579,7.8704,7.91195,16202842.573065,0
+KDP.US,D,20140819,000000,7.91819,7.9534,7.89978,7.95202,8322898.6329802,0
+KDP.US,D,20140820,000000,7.96033,7.96033,7.90671,7.92333,6674065.9446552,0
+KDP.US,D,20140821,000000,7.9443,8.02097,7.92639,7.95202,8224519.0659663,0
+KDP.US,D,20140822,000000,7.97032,7.97864,7.85982,7.86674,12847348.901311,0
+KDP.US,D,20140825,000000,7.90671,7.94707,7.88059,7.92887,10404432.204039,0
+KDP.US,D,20140826,000000,7.94272,8.01187,7.89731,7.91819,10686801.15116,0
+KDP.US,D,20140827,000000,7.9443,8.04056,7.92491,8.04056,10565507.189178,0
+KDP.US,D,20140828,000000,8.01869,8.14711,8.01187,8.12752,11981289.088682,0
+KDP.US,D,20140829,000000,8.14493,8.19578,8.12158,8.18361,12086298.65775,0
+KDP.US,D,20140902,000000,8.17075,8.24742,8.14849,8.19806,13314462.314915,0
+KDP.US,D,20140903,000000,8.20992,8.25633,8.20686,8.25513,10151468.160073,0
+KDP.US,D,20140904,000000,8.24742,8.28501,8.13286,8.14107,13693126.507622,0
+KDP.US,D,20140905,000000,8.13435,8.14849,8.07202,8.09398,9300470.6527678,0
+KDP.US,D,20140908,000000,8.08716,8.11762,8.06539,8.10417,8331044.8727369,0
+KDP.US,D,20140909,000000,8.11347,8.12633,8.05095,8.09694,10784353.863214,0
+KDP.US,D,20140910,000000,8.11198,8.16788,8.11198,8.15641,7456080.7014996,0
+KDP.US,D,20140911,000000,8.14483,8.22694,8.13811,8.2218,8546065.5736398,0
+KDP.US,D,20140912,000000,8.20192,8.20884,8.092,8.1014,9070281.5099009,0
+KDP.US,D,20140915,000000,8.12465,8.20736,8.08548,8.1851,8346833.9613336,0
+KDP.US,D,20140916,000000,8.19074,8.33814,8.17213,8.3147,13392195.778562,0
+KDP.US,D,20140917,000000,8.3225,8.3421,8.25039,8.26533,8222769.3276589,0
+KDP.US,D,20140918,000000,8.25979,8.31884,8.24544,8.2953,6603570.9997941,0
+KDP.US,D,20140919,000000,8.3147,8.44992,8.27819,8.40106,16931436.23239,0
+KDP.US,D,20140922,000000,8.39205,8.56627,8.38968,8.55162,18505624.538678,0
+KDP.US,D,20140923,000000,8.51928,8.53204,8.35149,8.35288,14570715.791734,0
+KDP.US,D,20140924,000000,8.37494,8.50859,8.37365,8.50217,10779590.855181,0
+KDP.US,D,20140925,000000,8.46002,8.46002,8.34605,8.37257,8058778.1120073,0
+KDP.US,D,20140926,000000,8.36723,8.40254,8.30302,8.38543,9290730.3417744,0
+KDP.US,D,20140929,000000,8.33952,8.39503,8.31608,8.39067,9893383.2759763,0
+KDP.US,D,20140930,000000,8.40887,8.44548,8.36178,8.41946,8528876.4922322,0
+KDP.US,D,20141001,000000,8.40887,8.44428,8.32132,8.3225,12607232.444801,0
+KDP.US,D,20141002,000000,8.30935,8.36723,8.29372,8.32686,15799175.620662,0
+KDP.US,D,20141003,000000,8.40254,8.49683,8.32686,8.47595,14069395.044762,0
+KDP.US,D,20141006,000000,8.50741,8.50741,8.38829,8.46922,7499606.8317795,0
+KDP.US,D,20141007,000000,8.43648,8.50741,8.40106,8.40106,12486196.243228,0
+KDP.US,D,20141008,000000,8.42213,8.54144,8.397,8.5359,10702894.498122,0
+KDP.US,D,20141009,000000,8.55162,8.61059,8.39205,8.41303,14357138.549123,0
+KDP.US,D,20141010,000000,8.44706,8.53441,8.43262,8.43528,12609266.224971,0
+KDP.US,D,20141013,000000,8.41441,8.46002,8.33814,8.35149,8363978.5664352,0
+KDP.US,D,20141014,000000,8.38415,8.45754,8.37751,8.38968,12175027.877208,0
+KDP.US,D,20141015,000000,8.31756,8.36584,8.02018,8.13533,18199249.505445,0
+KDP.US,D,20141016,000000,8.00831,8.13533,7.94015,8.09794,17029184.033696,0
+KDP.US,D,20141017,000000,8.14582,8.28847,8.08548,8.25979,14183185.651773,0
+KDP.US,D,20141020,000000,8.26107,8.50335,8.24287,8.49395,13673646.896461,0
+KDP.US,D,20141021,000000,8.48079,8.59644,8.44428,8.55668,11685651.040023,0
+KDP.US,D,20141022,000000,8.55826,8.59268,8.43796,8.56627,18589249.091209,0
+KDP.US,D,20141023,000000,8.78906,9.08051,8.7388,8.76522,20434744.885173,0
+KDP.US,D,20141024,000000,8.77462,8.83605,8.69676,8.74513,12125369.070839,0
+KDP.US,D,20141027,000000,8.68696,8.89877,8.67292,8.89313,13994527.27037,0
+KDP.US,D,20141028,000000,8.95239,8.99434,8.83457,8.89016,11099794.987077,0
+KDP.US,D,20141029,000000,8.89313,8.92232,8.81042,8.86583,9449845.3369785,0
+KDP.US,D,20141030,000000,8.8866,9.06774,8.83961,9.0249,12858168.773548,0
+KDP.US,D,20141031,000000,9.12344,9.14846,9.02788,9.06586,14392661.976815,0
+KDP.US,D,20141103,000000,9.04588,9.12442,9.04588,9.10247,11216914.241254,0
+KDP.US,D,20141104,000000,9.1179,9.23632,9.11592,9.21109,12354564.572598,0
+KDP.US,D,20141105,000000,9.29369,9.29469,9.01234,9.03371,14434622.338962,0
+KDP.US,D,20141106,000000,9.06586,9.16776,9.05171,9.15608,13688880.031234,0
+KDP.US,D,20141107,000000,9.1551,9.21109,9.09683,9.15608,8925537.4156301,0
+KDP.US,D,20141110,000000,9.15608,9.2383,9.11206,9.22662,9048794.4000225,0
+KDP.US,D,20141111,000000,9.22761,9.2383,9.11493,9.13016,9583874.6848263,0
+KDP.US,D,20141112,000000,9.07675,9.26144,9.03915,9.25086,11859623.14305,0
+KDP.US,D,20141113,000000,9.27322,9.36076,9.19001,9.25868,10754283.837121,0
+KDP.US,D,20141114,000000,9.26056,9.2654,9.13878,9.17735,9280892.9915681,0
+KDP.US,D,20141117,000000,9.1637,9.2654,9.14164,9.26244,9611237.7212099,0
+KDP.US,D,20141118,000000,9.31655,9.35296,9.25284,9.28291,15052180.900593,0
+KDP.US,D,20141119,000000,9.31753,9.32139,9.2557,9.31853,17820346.758005,0
+KDP.US,D,20141120,000000,9.27816,9.44278,9.27816,9.39529,11413610.704123,0
+KDP.US,D,20141121,000000,9.49818,9.50906,9.37264,9.42497,13863681.010871,0
+KDP.US,D,20141124,000000,9.45861,9.53181,9.43289,9.515,12782403.386437,0
+KDP.US,D,20141125,000000,9.51203,9.6535,9.49818,9.59216,13480351.860168,0
+KDP.US,D,20141126,000000,9.56644,9.61096,9.51005,9.54171,10153323.024194,0
+KDP.US,D,20141128,000000,9.58227,9.72473,9.58227,9.68714,5413162.6722187,0
+KDP.US,D,20141201,000000,9.53479,9.64459,9.48828,9.56051,11681662.324043,0
+KDP.US,D,20141202,000000,9.54765,9.68219,9.51698,9.6347,16087809.661965,0
+KDP.US,D,20141203,000000,9.62085,9.64757,9.46454,9.47938,21203793.788021,0
+KDP.US,D,20141204,000000,9.48828,9.52984,9.42299,9.44278,13694932.852138,0
+KDP.US,D,20141205,000000,9.42597,9.45861,9.37066,9.41903,10611879.803036,0
+KDP.US,D,20141208,000000,9.43289,9.48532,9.36572,9.39529,11324268.924635,0
+KDP.US,D,20141209,000000,9.32634,9.40618,9.23048,9.32733,12463897.440767,0
+KDP.US,D,20141210,000000,9.3302,9.44872,9.30863,9.32634,12052700.851939,0
+KDP.US,D,20141211,000000,9.33218,9.43981,9.31061,9.35296,9744808.1544469,0
+KDP.US,D,20141212,000000,9.30437,9.43387,9.24018,9.24601,10927081.361342,0
+KDP.US,D,20141215,000000,9.29469,9.33317,9.18903,9.20733,10362015.959757,0
+KDP.US,D,20141216,000000,9.18408,9.40915,9.137,9.20436,9324720.347738,0
+KDP.US,D,20141217,000000,9.19565,9.32139,9.17923,9.28489,15729483.270957,0
+KDP.US,D,20141218,000000,9.35889,9.51995,9.31357,9.51995,17828351.482243,0
+KDP.US,D,20141219,000000,9.50906,9.59216,9.39134,9.43685,20532887.919106,0
+KDP.US,D,20141222,000000,9.47048,9.58622,9.47048,9.58128,8148311.9482716,0
+KDP.US,D,20141223,000000,9.62877,9.6901,9.61294,9.67229,7145287.3516041,0
+KDP.US,D,20141224,000000,9.66834,9.74254,9.66439,9.67625,3828301.0633385,0
+KDP.US,D,20141226,000000,9.66537,9.67625,9.62283,9.62679,3504561.0651238,0
+KDP.US,D,20141229,000000,9.60898,9.64757,9.51401,9.60304,4555993.0666444,0
+KDP.US,D,20141230,000000,9.56347,9.63173,9.54467,9.57436,6174191.6884514,0
+KDP.US,D,20141231,000000,9.58622,9.60304,9.43981,9.43981,6630578.2257304,0
+KDP.US,D,20150102,000000,9.47444,9.5239,9.34494,9.42893,7963496.7240299,0
+KDP.US,D,20150105,000000,9.34781,9.44278,9.339,9.40024,10946329.493547,0
+KDP.US,D,20150106,000000,9.43487,9.48038,9.31853,9.4131,11820035.187494,0
+KDP.US,D,20150107,000000,9.47048,9.5793,9.44971,9.54765,8836313.902682,0
+KDP.US,D,20150108,000000,9.64361,9.77717,9.63173,9.77123,13692466.43881,0
+KDP.US,D,20150109,000000,9.77519,9.77815,9.66537,9.72374,8808221.0505516,0
+KDP.US,D,20150112,000000,9.76331,9.76925,9.62976,9.64361,7976060.2696232,0
+KDP.US,D,20150113,000000,9.73561,9.85927,9.66043,9.71582,9980592.2144318,0
+KDP.US,D,20150114,000000,9.6347,9.85927,9.62085,9.85235,10598399.439046,0
+KDP.US,D,20150115,000000,10.0195,10.0195,9.87905,9.94336,11924070.321133,0
+KDP.US,D,20150116,000000,9.9394,10.072,9.91863,10.068,7871279.1470342,0
+KDP.US,D,20150120,000000,10.1551,10.249,10.0443,10.2441,10974947.974748,0
+KDP.US,D,20150121,000000,10.249,10.3766,10.1828,10.3688,15638769.801761,0
+KDP.US,D,20150122,000000,10.4212,10.4558,10.3024,10.4479,22834662.09206,0
+KDP.US,D,20150123,000000,10.4618,10.4667,10.3262,10.339,8272422.0690774,0
+KDP.US,D,20150126,000000,10.339,10.4262,10.2817,10.4202,9607732.1796443,0
+KDP.US,D,20150127,000000,10.3193,10.4696,10.2896,10.43,11370211.93781,0
+KDP.US,D,20150128,000000,10.4657,10.5399,10.3084,10.3312,7716512.7215577,0
+KDP.US,D,20150129,000000,10.354,10.43,10.2609,10.4152,14211237.060073,0
+KDP.US,D,20150130,000000,10.3648,10.3756,10.157,10.1758,12078735.664097,0
+KDP.US,D,20150202,000000,10.1976,10.341,10.0997,10.3371,10634387.8463,0
+KDP.US,D,20150203,000000,10.3312,10.3846,10.2204,10.2471,9303301.9739688,0
+KDP.US,D,20150204,000000,10.2382,10.43,10.2204,10.3559,9486864.7858693,0
+KDP.US,D,20150205,000000,10.3568,10.3886,10.1709,10.1887,14602499.166429,0
+KDP.US,D,20150206,000000,10.068,10.3222,10.068,10.2698,15047577.602931,0
+KDP.US,D,20150209,000000,10.2758,10.3193,10.2085,10.256,7137892.1549221,0
+KDP.US,D,20150210,000000,10.3618,10.4192,10.2332,10.3756,9668453.4562826,0
+KDP.US,D,20150211,000000,10.3925,10.4706,10.3232,10.4667,12575468.275783,0
+KDP.US,D,20150212,000000,10.6022,10.7259,10.2402,10.3084,21133402.958149,0
+KDP.US,D,20150213,000000,10.2114,10.2412,10.0285,10.1333,20390636.519616,0
+KDP.US,D,20150217,000000,10.0799,10.2026,10.0433,10.1482,11528580.944066,0
+KDP.US,D,20150218,000000,10.0967,10.3084,10.0967,10.2738,10460171.123591,0
+KDP.US,D,20150219,000000,10.2778,10.3766,10.2649,10.2985,12353538.585088,0
+KDP.US,D,20150220,000000,10.2698,10.3826,10.1956,10.3796,10042055.436719,0
+KDP.US,D,20150223,000000,10.3796,10.4034,10.3292,10.3846,6641186.8355141,0
+KDP.US,D,20150224,000000,10.3598,10.4152,10.3144,10.3916,11309258.171392,0
+KDP.US,D,20150225,000000,10.4034,10.435,10.339,10.4084,6180934.9029219,0
+KDP.US,D,20150226,000000,10.4142,10.4142,10.259,10.2946,26603529.669982,0
+KDP.US,D,20150227,000000,10.2946,10.4172,10.2846,10.3756,10622682.491245,0
+KDP.US,D,20150302,000000,10.3934,10.4568,10.3756,10.43,7890393.8503225,0
+KDP.US,D,20150303,000000,10.439,10.444,10.3361,10.4024,8042276.3916911,0
+KDP.US,D,20150304,000000,10.3994,10.4024,10.2263,10.2738,13870084.588096,0
+KDP.US,D,20150305,000000,10.3134,10.4112,10.2807,10.3896,10454966.384975,0
+KDP.US,D,20150306,000000,10.3766,10.3766,10.2827,10.3164,16571347.973174,0
+KDP.US,D,20150309,000000,10.3232,10.4112,10.2906,10.3756,8367316.3110284,0
+KDP.US,D,20150310,000000,10.2906,10.3342,10.257,10.2649,8058216.0932328,0
+KDP.US,D,20150311,000000,10.2836,10.2836,10.1096,10.1214,6823407.2716364,0
+KDP.US,D,20150312,000000,10.1699,10.2836,10.1699,10.2778,6522696.9024547,0
+KDP.US,D,20150313,000000,10.2332,10.2678,10.1303,10.162,8498448.6340416,0
+KDP.US,D,20150316,000000,10.1927,10.2916,10.1818,10.2392,11493778.234694,0
+KDP.US,D,20150317,000000,10.1729,10.2026,10.0007,10.0373,11794150.988281,0
+KDP.US,D,20150318,000000,10.0334,10.2055,9.91269,10.157,11005502.186081,0
+KDP.US,D,20150319,000000,10.1185,10.1838,10.0344,10.0848,7598866.8274854,0
+KDP.US,D,20150320,000000,10.1343,10.2124,10.0937,10.2085,13781209.809819,0
+KDP.US,D,20150323,000000,10.2045,10.2876,10.2045,10.257,11043231.234216,0
+KDP.US,D,20150324,000000,10.252,10.349,10.2392,10.2836,9268967.2766345,0
+KDP.US,D,20150325,000000,10.339,10.3658,10.2243,10.2253,11050034.087369,0
+KDP.US,D,20150326,000000,10.3964,10.525,10.3222,10.4806,17454986.034889,0
+KDP.US,D,20150327,000000,10.534,10.5538,10.4084,10.4558,12757100.411677,0
+KDP.US,D,20150330,000000,10.4686,10.6002,10.4074,10.5577,9416138.3620524,0
+KDP.US,D,20150331,000000,10.5004,10.5775,10.3896,10.3994,14415942.290481,0
+KDP.US,D,20150401,000000,10.4182,10.432,10.3242,10.4024,14331371.605626,0
+KDP.US,D,20150402,000000,10.4104,10.4104,10.3272,10.35,14191756.438086,0
+KDP.US,D,20150406,000000,10.3361,10.5577,10.3024,10.4262,14959272.93003,0
+KDP.US,D,20150407,000000,10.4786,10.5419,10.4696,10.5102,16508793.059743,0
+KDP.US,D,20150408,000000,10.5043,10.535,10.4014,10.445,11668849.104642,0
+KDP.US,D,20150409,000000,10.4528,10.5033,10.4212,10.4696,10178411.704026,0
+KDP.US,D,20150410,000000,10.4914,10.5172,10.4112,10.432,10225157.312358,0
+KDP.US,D,20150413,000000,10.432,10.4538,10.346,10.348,6501571.6679745,0
+KDP.US,D,20150414,000000,10.3342,10.3886,10.2827,10.3549,8748994.7842869,0
+KDP.US,D,20150415,000000,10.3954,10.4716,10.3054,10.339,9973107.0543128,0
+KDP.US,D,20150416,000000,10.3549,10.4152,10.3222,10.3846,7372528.9283798,0
+KDP.US,D,20150417,000000,10.3094,10.345,10.159,10.2016,7747553.1397795,0
+KDP.US,D,20150420,000000,10.2302,10.3925,10.2243,10.3054,6935541.1362517,0
+KDP.US,D,20150421,000000,10.3549,10.525,10.35,10.4914,14058137.485243,0
+KDP.US,D,20150422,000000,10.537,10.5468,10.345,10.443,10843515.43667,0
+KDP.US,D,20150423,000000,10.5478,10.6002,10.3718,10.4608,14220420.406417,0
+KDP.US,D,20150424,000000,10.4914,10.5676,10.4252,10.4498,9612952.0806375,0
+KDP.US,D,20150427,000000,10.4884,10.4884,10.2114,10.2352,9089360.8343094,0
+KDP.US,D,20150428,000000,10.2214,10.2836,10.0799,10.1026,13372514.002373,0
+KDP.US,D,20150429,000000,10.0997,10.1056,9.90676,9.97902,14313256.608395,0
+KDP.US,D,20150430,000000,9.96212,10.0126,9.83553,9.88203,11075676.699374,0
+KDP.US,D,20150501,000000,9.91566,10.068,9.89983,10.066,11096062.009856,0
+KDP.US,D,20150504,000000,10.0463,10.1076,10.0304,10.0918,5896312.8265767,0
+KDP.US,D,20150505,000000,10.0522,10.1145,9.97007,10.0107,5965743.3725714,0
+KDP.US,D,20150506,000000,10.0502,10.1017,9.97902,10.0067,8028862.7421599,0
+KDP.US,D,20150507,000000,10.0453,10.1036,10.0175,10.0383,9022098.5082275,0
+KDP.US,D,20150508,000000,10.1185,10.1917,10.0908,10.1373,6176286.1181296,0
+KDP.US,D,20150511,000000,10.1026,10.2471,10.1017,10.1185,6265348.9098813,0
+KDP.US,D,20150512,000000,10.0641,10.067,9.97902,10.0403,6052892.672344,0
+KDP.US,D,20150513,000000,10.0611,10.2144,10.0611,10.2055,14915248.462959,0
+KDP.US,D,20150514,000000,10.25,10.3232,10.2273,10.2886,7500767.2590337,0
+KDP.US,D,20150515,000000,10.2856,10.3984,10.2253,10.258,12609795.897341,0
+KDP.US,D,20150518,000000,10.2451,10.3015,10.2441,10.25,6465537.7735896,0
+KDP.US,D,20150519,000000,10.248,10.3272,10.2194,10.2658,11900347.266058,0
+KDP.US,D,20150520,000000,10.2817,10.3232,10.257,10.257,8115971.6089271,0
+KDP.US,D,20150521,000000,10.2639,10.3124,10.2124,10.2926,6371011.4719874,0
+KDP.US,D,20150522,000000,10.2836,10.3054,10.1976,10.2114,7379998.9261217,0
+KDP.US,D,20150526,000000,10.2016,10.2302,10.1145,10.1284,8073795.9410266,0
+KDP.US,D,20150527,000000,10.1689,10.2639,10.1343,10.252,6223847.4623453,0
+KDP.US,D,20150528,000000,10.2105,10.2708,10.1551,10.2026,6798897.7946067,0
+KDP.US,D,20150529,000000,10.1857,10.2154,10.1026,10.1551,6669858.8904466,0
+KDP.US,D,20150601,000000,10.1679,10.2124,10.0918,10.1313,5209208.4848854,0
+KDP.US,D,20150602,000000,10.1313,10.1363,10.0294,10.069,4698414.2847567,0
+KDP.US,D,20150603,000000,10.1264,10.1343,10.0304,10.0878,8672788.6774174,0
+KDP.US,D,20150604,000000,10.0551,10.0819,9.95824,9.97306,8172427.2034989,0
+KDP.US,D,20150605,000000,9.95625,9.97206,9.71186,9.78705,11917135.049887,0
+KDP.US,D,20150608,000000,9.78013,9.80288,9.72968,9.73462,5270680.8045984,0
+KDP.US,D,20150609,000000,9.73462,9.75935,9.64459,9.70791,9744331.0449834,0
+KDP.US,D,20150610,000000,9.75539,9.8474,9.72572,9.80981,8222613.6605883,0
+KDP.US,D,20150611,000000,9.8286,9.91764,9.8286,9.89191,7982382.9808378,0
+KDP.US,D,20150612,000000,9.85927,9.88797,9.80189,9.80684,5052067.6311686,0
+KDP.US,D,20150615,000000,9.78211,9.82168,9.67922,9.70098,9484054.6919961,0
+KDP.US,D,20150616,000000,9.71286,9.81476,9.70296,9.80684,5396208.1022423,0
+KDP.US,D,20150617,000000,9.80189,9.89983,9.77123,9.88103,6304962.1360666,0
+KDP.US,D,20150618,000000,9.90181,10.0107,9.88895,9.97306,5383466.6514254,0
+KDP.US,D,20150619,000000,9.97306,10.0007,9.93149,9.94929,9625024.3652156,0
+KDP.US,D,20150622,000000,9.98788,10.0472,9.95625,9.96023,3491756.9431485,0
+KDP.US,D,20150623,000000,9.9463,9.97992,9.89983,9.90181,4250889.6514295,0
+KDP.US,D,20150624,000000,9.91269,10.0512,9.91269,9.92654,7362901.8298014,0
+KDP.US,D,20150625,000000,9.93842,10.0067,9.92951,9.96212,9322106.3539409,0
+KDP.US,D,20150626,000000,9.96809,10.0245,9.94436,9.98489,5865576.6667202,0
+KDP.US,D,20150629,000000,9.90577,9.92654,9.77519,9.78013,5153284.5843343,0
+KDP.US,D,20150630,000000,9.84938,9.86125,9.69604,9.72176,9118462.4899238,0
+KDP.US,D,20150701,000000,9.77717,9.94531,9.75737,9.94531,12235026.413875,0
+KDP.US,D,20150702,000000,9.9404,9.9829,9.8375,9.89389,6939280.1784233,0
+KDP.US,D,20150706,000000,9.84048,10.0631,9.8108,10.0235,10831416.870638,0
+KDP.US,D,20150707,000000,10.0354,10.341,10.0265,10.3134,13354476.838678,0
+KDP.US,D,20150708,000000,10.2778,10.2896,10.1531,10.1531,8218411.6605053,0
+KDP.US,D,20150709,000000,10.2788,10.3746,10.166,10.1828,7539858.8994496,0
+KDP.US,D,20150710,000000,10.254,10.3628,10.2283,10.2926,6717342.401127,0
+KDP.US,D,20150713,000000,10.3658,10.4498,10.3282,10.445,5635401.6754051,0
+KDP.US,D,20150714,000000,10.4648,10.527,10.4152,10.4776,7288478.8184686,0
+KDP.US,D,20150715,000000,10.4498,10.526,10.4192,10.446,5468060.5852587,0
+KDP.US,D,20150716,000000,10.5122,10.534,10.4776,10.5023,5444207.1337411,0
+KDP.US,D,20150717,000000,10.4806,10.5004,10.432,10.4904,3483515.6858291,0
+KDP.US,D,20150720,000000,10.53,10.5736,10.4836,10.5577,4689909.2020772,0
+KDP.US,D,20150721,000000,10.5765,10.626,10.4736,10.5052,4944096.344456,0
+KDP.US,D,20150722,000000,10.4667,10.6002,10.4648,10.4964,7681569.5074925,0
+KDP.US,D,20150723,000000,10.526,10.5874,10.1946,10.3024,9456312.5961872,0
+KDP.US,D,20150724,000000,10.3312,10.4498,10.3074,10.3925,6715844.358278,0
+KDP.US,D,20150727,000000,10.3886,10.4054,10.2738,10.354,10361309.392988,0
+KDP.US,D,20150728,000000,10.3916,10.5478,10.3786,10.533,8154689.2440435,0
+KDP.US,D,20150729,000000,10.5488,10.625,10.4944,10.6042,9817720.993029,0
+KDP.US,D,20150730,000000,10.5478,10.6824,10.536,10.6448,7502376.4926473,0
+KDP.US,D,20150731,000000,10.6982,10.7249,10.6596,10.6982,11280550.737579,0
+KDP.US,D,20150803,000000,10.715,10.808,10.6982,10.7526,5910211.6721723,0
+KDP.US,D,20150804,000000,10.7378,10.9019,10.7378,10.8753,9720981.995208,0
+KDP.US,D,20150805,000000,10.9535,11.1177,10.9188,11.1019,14919268.514518,0
+KDP.US,D,20150806,000000,11.1197,11.1453,10.9505,10.9733,12240274.617972,0
+KDP.US,D,20150807,000000,10.9713,11.0415,10.9079,10.9188,8932213.9156417,0
+KDP.US,D,20150810,000000,10.9851,11.0257,10.8753,10.9059,7304423.574136,0
+KDP.US,D,20150811,000000,10.8446,10.9237,10.8268,10.8911,5917268.2424344,0
+KDP.US,D,20150812,000000,10.8297,10.9099,10.7427,10.8861,7730301.3872136,0
+KDP.US,D,20150813,000000,10.8733,11.0009,10.8713,10.9535,4569956.6050486,0
+KDP.US,D,20150814,000000,10.9465,10.9871,10.901,10.9683,4896113.4861593,0
+KDP.US,D,20150817,000000,10.9179,11.0711,10.9179,11.0711,4579703.991818,0
+KDP.US,D,20150818,000000,11.0435,11.0879,11.0118,11.0415,5348984.3736215,0
+KDP.US,D,20150819,000000,10.9851,11.0979,10.9139,11.0147,7722066.1948451,0
+KDP.US,D,20150820,000000,10.9227,10.9623,10.8495,10.8605,5442704.0367666,0
+KDP.US,D,20150821,000000,10.7991,10.7991,10.53,10.536,9821462.0568508,0
+KDP.US,D,20150824,000000,10.1343,10.3796,9.60404,10.2362,14955466.162575,0
+KDP.US,D,20150825,000000,10.44,10.4667,9.99285,10.0047,11949352.068565,0
+KDP.US,D,20150826,000000,10.1798,10.2273,9.84444,10.2184,25537003.016731,0
+KDP.US,D,20150827,000000,10.2956,10.3559,10.0937,10.2778,16705234.794678,0
+KDP.US,D,20150828,000000,10.2095,10.2906,10.1818,10.2846,7558615.7706404,0
+KDP.US,D,20150831,000000,10.254,10.2768,10.1956,10.2342,8744773.5785264,0
+KDP.US,D,20150901,000000,10.071,10.1758,10.0146,10.0581,13646882.268557,0
+KDP.US,D,20150902,000000,10.1482,10.2184,10.0898,10.2164,8353367.9350013,0
+KDP.US,D,20150903,000000,10.2629,10.3371,10.2302,10.2629,8372123.7953669,0
+KDP.US,D,20150904,000000,10.162,10.1768,10.0443,10.1046,8301635.9262817,0
+KDP.US,D,20150908,000000,10.2224,10.3728,10.2085,10.3588,9897192.065082,0
+KDP.US,D,20150909,000000,10.4132,10.437,10.1096,10.1382,9731479.4142269,0
+KDP.US,D,20150910,000000,10.1689,10.25,10.1125,10.1956,7459848.0467749,0
+KDP.US,D,20150911,000000,10.1966,10.2639,10.1432,10.2609,7435632.7198593,0
+KDP.US,D,20150914,000000,10.26,10.2698,10.1917,10.2273,6809037.3815282,0
+KDP.US,D,20150915,000000,10.255,10.341,10.2075,10.3064,7821569.7994083,0
+KDP.US,D,20150916,000000,10.3074,10.3954,10.3074,10.3698,7235206.3122446,0
+KDP.US,D,20150917,000000,10.3728,10.5666,10.348,10.444,5880370.0925596,0
+KDP.US,D,20150918,000000,10.3628,10.4845,10.3352,10.3658,10826367.799093,0
+KDP.US,D,20150921,000000,10.4034,10.4964,10.4034,10.4756,6560930.3523318,0
+KDP.US,D,20150922,000000,10.3718,10.4034,10.2768,10.3698,7890098.6893833,0
+KDP.US,D,20150923,000000,10.3588,10.435,10.3034,10.4212,4891785.1329346,0
+KDP.US,D,20150924,000000,10.3756,10.4648,10.346,10.446,5820568.6667935,0
+KDP.US,D,20150925,000000,10.533,10.6378,10.4756,10.4954,6483444.5408424,0
+KDP.US,D,20150928,000000,10.4657,10.5004,10.3064,10.3598,9444294.8961664,0
+KDP.US,D,20150929,000000,10.35,10.525,10.3352,10.4994,12870776.795447,0
+KDP.US,D,20150930,000000,10.6141,10.627,10.5389,10.6111,10277262.315552,0
+KDP.US,D,20151001,000000,10.5992,10.6448,10.5211,10.6319,8567356.583442,0
+KDP.US,D,20151002,000000,10.534,10.6923,10.4696,10.6784,7681495.7172577,0
+KDP.US,D,20151005,000000,10.7951,11.0989,10.7951,11.0831,12365491.5923,0
+KDP.US,D,20151006,000000,11.1097,11.176,10.9901,10.9989,9088159.9740499,0
+KDP.US,D,20151007,000000,11.0099,11.1543,10.9821,11.1543,11422077.375448,0
+KDP.US,D,20151008,000000,11.1335,11.2463,11.0731,11.2215,7872227.3010102,0
+KDP.US,D,20151009,000000,11.1958,11.2987,11.1879,11.2354,8539053.4796836,0
+KDP.US,D,20151012,000000,11.2334,11.3155,11.2225,11.2799,7270144.472184,0
+KDP.US,D,20151013,000000,11.2532,11.2779,11.178,11.2215,8593442.947681,0
+KDP.US,D,20151014,000000,11.2097,11.2265,11.0919,11.1137,7091410.3719498,0
+KDP.US,D,20151015,000000,11.1958,11.2116,11.0681,11.1384,6464823.1202197,0
+KDP.US,D,20151016,000000,11.1483,11.2957,11.1394,11.2928,7962378.7514314,0
+KDP.US,D,20151019,000000,11.2928,11.4046,11.2502,11.3936,7404018.1529613,0
+KDP.US,D,20151020,000000,11.3788,11.5034,11.3511,11.3709,8943006.4955999,0
+KDP.US,D,20151021,000000,11.3768,11.5005,11.36,11.3838,11224968.495923,0
+KDP.US,D,20151022,000000,11.4946,12.0961,11.4946,12.0258,18527973.882396,0
+KDP.US,D,20151023,000000,12.1049,12.1881,11.9744,12.0654,17084052.632806,0
+KDP.US,D,20151026,000000,12.0793,12.0793,12.0041,12.0644,7297050.6156069,0
+KDP.US,D,20151027,000000,12.0861,12.1495,12.0387,12.1445,11481267.252008,0
+KDP.US,D,20151028,000000,12.1891,12.2079,12.0693,12.2049,7516085.3031177,0
+KDP.US,D,20151029,000000,12.1545,12.1733,12.0733,12.0901,7099611.1962637,0
+KDP.US,D,20151030,000000,12.0841,12.1395,11.9951,11.9951,9104553.5360769,0
+KDP.US,D,20151102,000000,12.0555,12.0585,11.9397,11.9655,10331357.633435,0
+KDP.US,D,20151103,000000,11.918,11.9279,11.828,11.8418,13097745.449436,0
+KDP.US,D,20151104,000000,11.8755,11.8755,11.7864,11.8359,6761062.6098326,0
+KDP.US,D,20151105,000000,11.8626,11.8636,11.7419,11.7716,10826367.799093,0
+KDP.US,D,20151106,000000,11.734,11.7716,11.547,11.5766,16388190.502153,0
+KDP.US,D,20151109,000000,11.5718,11.5826,11.4768,11.5292,10915080.845348,0
+KDP.US,D,20151110,000000,11.5292,11.7558,11.5252,11.6944,10926945.910774,0
+KDP.US,D,20151111,000000,11.738,11.9793,11.7241,11.8755,12446107.92923,0
+KDP.US,D,20151112,000000,11.8349,11.8695,11.6489,11.6538,8327458.4651607,0
+KDP.US,D,20151113,000000,11.6667,11.8112,11.6242,11.6598,7776877.1769235,0
+KDP.US,D,20151116,000000,11.6598,11.8191,11.642,11.8141,6775499.2143996,0
+KDP.US,D,20151117,000000,11.8062,11.8596,11.6696,11.6974,5456774.722635,0
+KDP.US,D,20151118,000000,11.7092,11.9249,11.6875,11.9131,6382119.4293873,0
+KDP.US,D,20151119,000000,11.9516,12.0683,11.9487,11.9873,7146550.8830219,0
+KDP.US,D,20151120,000000,12.0427,12.0793,11.7874,11.7953,9834699.8228086,0
+KDP.US,D,20151123,000000,11.8547,12.0149,11.825,11.9655,7886389.9719658,0
+KDP.US,D,20151124,000000,11.8784,12.0476,11.8477,12.0041,9085911.8989514,0
+KDP.US,D,20151125,000000,11.9971,12.0753,11.9516,12.0515,7701610.1266037,0
+KDP.US,D,20151127,000000,12.0427,12.1703,11.9753,12.1545,4763873.298799,0
+KDP.US,D,20151130,000000,12.1565,12.2079,12.0327,12.0456,13508545.794812,0
+KDP.US,D,20151201,000000,12.101,12.3167,12.0822,12.2999,13251371.664161,0
+KDP.US,D,20151202,000000,12.284,12.3197,12.1733,12.193,7949647.4088658,0
+KDP.US,D,20151203,000000,12.1851,12.2227,12.0001,12.0515,9758021.6606015,0
+KDP.US,D,20151204,000000,12.0901,12.4166,12.0901,12.4057,9051646.9485514,0
+KDP.US,D,20151207,000000,12.3849,12.4205,12.2306,12.3226,7669566.9698487,0
+KDP.US,D,20151208,000000,12.2711,12.4552,12.2573,12.4255,10056315.146887,0
+KDP.US,D,20151209,000000,12.3543,12.4611,12.1673,12.2069,7812632.0835714,0
+KDP.US,D,20151210,000000,12.2533,12.3691,12.1771,12.2899,8186411.969231,0
+KDP.US,D,20151211,000000,12.1573,12.3107,12.1247,12.2039,8787461.7347699,0
+KDP.US,D,20151214,000000,12.2128,12.4097,12.1959,12.3909,12723669.392012,0
+KDP.US,D,20151215,000000,12.4413,12.664,12.4413,12.5936,13695159.276968,0
+KDP.US,D,20151216,000000,12.6273,12.7124,12.4196,12.6946,10992300.809828,0
+KDP.US,D,20151217,000000,12.6728,12.6738,12.5136,12.5531,14720119.789873,0
+KDP.US,D,20151218,000000,12.5264,12.5264,12.3612,12.3641,14913570.493237,0
+KDP.US,D,20151221,000000,12.4611,12.473,12.3265,12.4393,10918191.154287,0
+KDP.US,D,20151222,000000,12.5116,12.657,12.4205,12.6224,8947258.0261145,0
+KDP.US,D,20151223,000000,12.6856,12.7034,12.6352,12.6649,7623906.9877104,0
+KDP.US,D,20151224,000000,12.6302,12.7242,12.6174,12.6738,2571575.5311819,0
+KDP.US,D,20151228,000000,12.6708,12.7272,12.6085,12.7272,6334326.6062159,0
+KDP.US,D,20151229,000000,12.7648,12.8538,12.7648,12.8162,5319302.5043799,0
+KDP.US,D,20151230,000000,12.8133,12.838,12.7579,12.7718,4500059.0578419,0
+KDP.US,D,20151231,000000,12.7372,12.7579,12.5729,12.5758,5748709.1080012,0
+KDP.US,D,20160104,000000,12.4027,12.4532,12.2899,12.4443,10999946.691143,0
+KDP.US,D,20160105,000000,12.4809,12.6452,12.4631,12.5986,9199962.2880212,0
+KDP.US,D,20160106,000000,12.469,12.752,12.469,12.75,21528967.136275,0
+KDP.US,D,20160107,000000,12.5848,12.752,12.5502,12.5878,16328353.697506,0
+KDP.US,D,20160108,000000,12.65,12.7144,12.4463,12.476,9123597.4816057,0
+KDP.US,D,20160111,000000,12.5066,12.5858,12.3612,12.4948,9603092.4922782,0
+KDP.US,D,20160112,000000,12.6114,12.6114,12.4146,12.5096,7621951.0410758,0
+KDP.US,D,20160113,000000,12.3385,12.4146,12.1801,12.1959,14276709.214842,0
+KDP.US,D,20160114,000000,12.1545,12.2593,12.0663,12.1713,11833818.799023,0
+KDP.US,D,20160115,000000,11.9585,12.0871,11.9229,12.0297,9891852.8867231,0
+KDP.US,D,20160119,000000,12.2099,12.287,12.1425,12.2385,9399630.5767854,0
+KDP.US,D,20160120,000000,12.1089,12.3127,11.9951,12.1713,16934020.912259,0
+KDP.US,D,20160121,000000,12.2049,12.2721,12.0377,12.1395,12189209.753841,0
+KDP.US,D,20160122,000000,12.3829,12.3978,12.0783,12.2187,16629778.720059,0
+KDP.US,D,20160125,000000,12.286,12.376,12.2009,12.2821,15983414.674577,0
+KDP.US,D,20160126,000000,12.3077,12.3958,12.285,12.3325,11601271.401118,0
+KDP.US,D,20160127,000000,12.3424,12.3849,12.1623,12.2227,8747609.953853,0
+KDP.US,D,20160128,000000,12.2405,12.4443,12.2128,12.4245,15513804.522892,0
+KDP.US,D,20160129,000000,12.4888,12.7164,12.4581,12.664,16518818.423423,0
+KDP.US,D,20160201,000000,12.651,12.934,12.6362,12.8894,12796441.725901,0
+KDP.US,D,20160202,000000,12.8044,12.8628,12.746,12.7846,12127827.397565,0
+KDP.US,D,20160203,000000,12.844,12.8677,12.5502,12.5758,13622089.760489,0
+KDP.US,D,20160204,000000,12.5324,12.5729,12.1169,12.1733,15889687.935656,0
+KDP.US,D,20160205,000000,12.1901,12.2355,11.9833,12.0555,12083339.972582,0
+KDP.US,D,20160208,000000,12.0129,12.0495,11.7636,12.007,14224952.946319,0
+KDP.US,D,20160209,000000,11.9031,12.2603,11.9012,12.1861,9844005.4789943,0
+KDP.US,D,20160210,000000,12.2217,12.3197,12.1247,12.1395,7403449.0584106,0
+KDP.US,D,20160211,000000,12.0545,12.1525,11.915,12.0881,10375712.640325,0
+KDP.US,D,20160212,000000,12.2306,12.4354,12.1425,12.4116,8178862.1163034,0
+KDP.US,D,20160216,000000,12.5294,12.5442,12.3582,12.4166,14984191.791239,0
+KDP.US,D,20160217,000000,12.0179,12.3453,11.9625,12.0535,22598369.587032,0
+KDP.US,D,20160218,000000,12.0891,12.1653,12.0149,12.1367,21382648.176446,0
+KDP.US,D,20160219,000000,12.1395,12.2484,12.0367,12.2167,10967109.025832,0
+KDP.US,D,20160222,000000,12.2533,12.3978,12.2277,12.3216,10123607.797723,0
+KDP.US,D,20160223,000000,12.2979,12.4918,12.2475,12.4285,10650410.435503,0
+KDP.US,D,20160224,000000,12.3879,12.5204,12.3355,12.5026,9948176.0632022,0
+KDP.US,D,20160225,000000,12.5442,12.5946,12.466,12.5778,12655557.972818,0
+KDP.US,D,20160226,000000,12.5442,12.5808,12.3632,12.4393,7978709.6423,0
+KDP.US,D,20160229,000000,12.4087,12.4888,12.3424,12.3483,8921680.1069179,0
+KDP.US,D,20160301,000000,12.4354,12.5482,12.3493,12.5076,11063577.122517,0
+KDP.US,D,20160302,000000,12.4898,12.5106,12.3424,12.4126,9336338.7718308,0
+KDP.US,D,20160303,000000,12.4008,12.4205,12.284,12.4087,9771605.1287552,0
+KDP.US,D,20160304,000000,12.4294,12.476,12.3167,12.3849,13196970.066262,0
+KDP.US,D,20160307,000000,12.3275,12.3671,12.1455,12.1703,14418009.427881,0
+KDP.US,D,20160308,000000,12.1545,12.3701,12.1445,12.2455,17782266.953548,0
+KDP.US,D,20160309,000000,12.2701,12.4611,12.2257,12.4186,10242971.083698,0
+KDP.US,D,20160310,000000,12.4196,12.5304,12.3216,12.4314,7539426.2662922,0
+KDP.US,D,20160311,000000,12.4393,12.4799,12.2929,12.3533,10109939.420258,0
+KDP.US,D,20160314,000000,12.382,12.4067,12.2662,12.3147,9636563.944948,0
+KDP.US,D,20160315,000000,12.2761,12.4146,12.2227,12.3068,8695907.2590623,0
+KDP.US,D,20160316,000000,12.2445,12.2929,12.1149,12.2415,10801808.791632,0
+KDP.US,D,20160317,000000,12.2415,12.4848,12.2355,12.4581,11821634.312855,0
+KDP.US,D,20160318,000000,12.4552,12.4552,12.2533,12.2623,16290224.362618,0
+KDP.US,D,20160321,000000,12.2603,12.3414,12.2019,12.2475,12145691.710162,0
+KDP.US,D,20160322,000000,12.2375,12.2533,12.0961,12.1307,10196884.533353,0
+KDP.US,D,20160323,000000,12.1287,12.2989,12.0783,12.2099,10993190.335946,0
+KDP.US,D,20160324,000000,12.1505,12.2287,11.9427,11.9753,10966856.319549,0
+KDP.US,D,20160328,000000,11.9853,12.2069,11.9853,12.1385,8315138.5284247,0
+KDP.US,D,20160329,000000,12.1385,12.2355,12.1277,12.2167,7504434.5326206,0
+KDP.US,D,20160330,000000,12.2335,12.2761,12.1395,12.2069,9140807.790341,0
+KDP.US,D,20160331,000000,12.2227,12.2751,12.1247,12.1357,8441002.4308383,0
+KDP.US,D,20160401,000000,12.1395,12.4008,12.101,12.3909,12231661.377004,0
+KDP.US,D,20160404,000000,12.4166,12.4591,12.2751,12.3473,10429175.181675,0
+KDP.US,D,20160405,000000,12.2761,12.4809,12.2445,12.3879,18000901.354305,0
+KDP.US,D,20160406,000000,12.3731,12.4116,12.2415,12.3829,7984416.7610079,0
+KDP.US,D,20160407,000000,12.3137,12.3404,12.1723,12.2109,11940905.613744,0
+KDP.US,D,20160408,000000,12.2385,12.4631,12.2118,12.4225,9283520.126092,0
+KDP.US,D,20160411,000000,12.4294,12.5204,12.3068,12.3147,8890887.340854,0
+KDP.US,D,20160412,000000,12.3137,12.4146,12.2761,12.2959,7288318.0972723,0
+KDP.US,D,20160413,000000,12.3068,12.3068,12.1149,12.1287,9996143.759122,0
+KDP.US,D,20160414,000000,12.1129,12.1475,11.9685,11.9783,14710120.707645,0
+KDP.US,D,20160415,000000,11.9853,12.007,11.9081,12.0001,11270525.373898,0
+KDP.US,D,20160418,000000,12.0337,12.0822,11.9922,12.0535,8813231.710742,0
+KDP.US,D,20160419,000000,12.0921,12.1871,12.0268,12.1555,9855316.6122464,0
+KDP.US,D,20160420,000000,12.1455,12.1623,11.917,11.9219,9459424.9267755,0
+KDP.US,D,20160421,000000,11.9002,11.9387,11.6776,11.727,14369414.009553,0
+KDP.US,D,20160422,000000,11.7182,11.7795,11.7033,11.7548,10842538.97959,0
+KDP.US,D,20160425,000000,11.7399,11.9012,11.732,11.8913,8776948.1425489,0
+KDP.US,D,20160426,000000,11.9021,12.0169,11.8784,11.9111,11310987.693197,0
+KDP.US,D,20160427,000000,12.1207,12.285,12.0961,12.2662,19678264.582044,0
+KDP.US,D,20160428,000000,12.2109,12.3651,12.1495,12.2969,11455148.541365,0
+KDP.US,D,20160429,000000,12.2831,12.3414,12.2167,12.3355,11369603.42108,0
+KDP.US,D,20160502,000000,12.3582,12.5462,12.3246,12.4938,10387012.654501,0
+KDP.US,D,20160503,000000,12.471,12.5739,12.4393,12.4918,8166083.2649565,0
+KDP.US,D,20160504,000000,12.4532,12.6194,12.4057,12.5858,6248020.3346052,0
+KDP.US,D,20160505,000000,12.5719,12.6976,12.5709,12.6194,7221123.4964744,0
+KDP.US,D,20160506,000000,12.5986,12.7738,12.566,12.749,6822500.5614909,0
+KDP.US,D,20160509,000000,12.749,12.8944,12.748,12.8786,8066227.8932466,0
+KDP.US,D,20160510,000000,12.9004,12.9973,12.8479,12.9508,8938398.1438129,0
+KDP.US,D,20160511,000000,12.9468,12.9924,12.847,12.8618,4451858.8721413,0
+KDP.US,D,20160512,000000,12.8816,12.9686,12.8104,12.9686,8286807.1215625,0
+KDP.US,D,20160513,000000,12.9498,13.0052,12.8252,12.8806,5923894.2011892,0
+KDP.US,D,20160516,000000,12.8608,12.8845,12.7174,12.8152,10613945.92961,0
+KDP.US,D,20160517,000000,12.7748,12.7974,12.4848,12.5402,8243177.887119,0
+KDP.US,D,20160518,000000,12.5096,12.5858,12.3998,12.4651,8179594.9645258,0
+KDP.US,D,20160519,000000,12.4552,12.5254,12.4245,12.5116,4902445.2948001,0
+KDP.US,D,20160520,000000,12.5778,12.5778,12.3681,12.378,6516286.2494535,0
+KDP.US,D,20160523,000000,12.4196,12.5224,12.377,12.473,6738893.1929887,0
+KDP.US,D,20160524,000000,12.5036,12.6224,12.5007,12.5798,6137137.8715061,0
+KDP.US,D,20160525,000000,12.5541,12.5946,12.4502,12.4552,5808542.8801716,0
+KDP.US,D,20160526,000000,12.4779,12.5373,12.4502,12.5086,6933853.0582776,0
+KDP.US,D,20160527,000000,12.5086,12.5808,12.4641,12.5036,5180838.6666682,0
+KDP.US,D,20160531,000000,12.5353,12.5798,12.3473,12.4057,15093126.394305,0
+KDP.US,D,20160601,000000,12.4304,12.5561,12.4057,12.5314,8296357.3974307,0
+KDP.US,D,20160602,000000,12.5007,12.5343,12.4591,12.4908,4933877.913174,0
+KDP.US,D,20160603,000000,12.4957,12.5936,12.4769,12.5808,4846769.0464068,0
+KDP.US,D,20160606,000000,12.5798,12.6144,12.5026,12.5274,4132717.1174622,0
+KDP.US,D,20160607,000000,12.5314,12.5412,12.4433,12.4562,6493577.051988,0
+KDP.US,D,20160608,000000,12.4294,12.4799,12.3473,12.466,6253761.8213677,0
+KDP.US,D,20160609,000000,12.4621,12.5521,12.4146,12.5343,7951691.2972872,0
+KDP.US,D,20160610,000000,12.5007,12.6214,12.4858,12.5878,7516299.5980461,0
+KDP.US,D,20160613,000000,12.5956,12.6748,12.4948,12.5056,6167192.735222,0
+KDP.US,D,20160614,000000,12.4453,12.5343,12.3147,12.5185,8824874.394638,0
+KDP.US,D,20160615,000000,12.5254,12.561,12.4196,12.4621,7204853.255114,0
+KDP.US,D,20160616,000000,12.4255,12.6224,12.4087,12.6144,8802564.4731004,0
+KDP.US,D,20160617,000000,12.5541,12.567,12.3602,12.471,12291621.502315,0
+KDP.US,D,20160620,000000,12.5482,12.6442,12.5383,12.5541,5974905.4915881,0
+KDP.US,D,20160621,000000,12.6105,12.6808,12.566,12.6085,4628127.5698732,0
+KDP.US,D,20160622,000000,12.6322,12.6818,12.559,12.5729,6378241.9041724,0
+KDP.US,D,20160623,000000,12.6264,12.6461,12.569,12.6352,3064647.9450574,0
+KDP.US,D,20160624,000000,12.3829,12.6758,12.3087,12.5818,10347777.476915,0
+KDP.US,D,20160627,000000,12.5452,13.1407,12.5353,13.0843,26473101.892087,0
+KDP.US,D,20160628,000000,13.0547,13.0547,12.7926,12.929,15375729.852857,0
+KDP.US,D,20160629,000000,12.9765,13.0477,12.7767,12.842,9794378.0082042,0
+KDP.US,D,20160630,000000,12.838,13.1912,12.836,13.1883,10984133.342743,0
+KDP.US,D,20160701,000000,13.2505,13.2505,13.0448,13.0557,7293761.3906202,0
+KDP.US,D,20160705,000000,13.0765,13.3861,13.0408,13.2871,7089996.2275869,0
+KDP.US,D,20160706,000000,13.3129,13.395,13.1685,13.3415,11669561.736361,0
+KDP.US,D,20160707,000000,13.3801,13.4306,13.2189,13.2407,6707834.5799143,0
+KDP.US,D,20160708,000000,13.2743,13.2991,13.1744,13.2585,6025868.2623804,0
+KDP.US,D,20160711,000000,13.1951,13.2189,13.1061,13.1753,6419624.0743427,0
+KDP.US,D,20160712,000000,13.1338,13.2357,13.1269,13.2149,6086205.4254676,0
+KDP.US,D,20160713,000000,13.1991,13.2881,13.1487,13.2683,5154740.1725276,0
+KDP.US,D,20160714,000000,13.0953,13.3159,13.0953,13.2327,5330904.7552707,0
+KDP.US,D,20160715,000000,13.2525,13.2961,13.2071,13.2407,4350661.1246532,0
+KDP.US,D,20160718,000000,13.2663,13.2683,13.1299,13.1863,3218239.7917279,0
+KDP.US,D,20160719,000000,13.1932,13.3584,13.1823,13.3565,7056849.2497854,0
+KDP.US,D,20160720,000000,13.3713,13.4207,13.2851,13.3475,8930908.9403935,0
+KDP.US,D,20160721,000000,13.2803,13.3217,13.2505,13.3179,5796086.4820425,0
+KDP.US,D,20160722,000000,13.3327,13.4336,13.3179,13.4217,4918670.0490297,0
+KDP.US,D,20160725,000000,13.4019,13.4237,13.2673,13.3781,6575479.1584888,0
+KDP.US,D,20160726,000000,13.3623,13.3871,13.2575,13.2663,7621958.1168516,0
+KDP.US,D,20160727,000000,13.2041,13.2485,12.9063,13.1309,14093594.198476,0
+KDP.US,D,20160728,000000,13.1309,13.3881,13.1309,13.3584,8235228.7582635,0
+KDP.US,D,20160729,000000,13.3565,13.486,13.3565,13.4465,7181783.1930755,0
+KDP.US,D,20160801,000000,13.4207,13.4385,13.3505,13.3752,9592946.840406,0
+KDP.US,D,20160802,000000,13.3465,13.3979,13.1981,13.2407,9874931.673976,0
+KDP.US,D,20160803,000000,13.2911,13.2911,13.1437,13.1922,6499128.5036251,0
+KDP.US,D,20160804,000000,13.1991,13.3079,13.1655,13.2663,6394594.0223689,0
+KDP.US,D,20160805,000000,13.3109,13.4079,13.1625,13.21,8279442.2496346,0
+KDP.US,D,20160808,000000,13.21,13.21,13.0369,13.0943,8133917.7983602,0
+KDP.US,D,20160809,000000,13.1081,13.2061,13.0636,13.0903,9478102.9536058,0
+KDP.US,D,20160810,000000,13.0843,13.2841,13.0636,13.2437,8044266.7063804,0
+KDP.US,D,20160811,000000,13.2911,13.3327,13.1912,13.2367,6919420.4970111,0
+KDP.US,D,20160812,000000,13.2673,13.3079,13.2219,13.2713,4803168.115067,0
+KDP.US,D,20160815,000000,13.2841,13.2981,13.2297,13.2397,5123060.9128209,0
+KDP.US,D,20160816,000000,13.1912,13.2347,12.9884,12.9943,10505797.7485,0
+KDP.US,D,20160817,000000,13.0131,13.1051,12.9478,13.0893,10874695.348761,0
+KDP.US,D,20160818,000000,13.0616,13.1397,13.026,13.0547,5320011.0927991,0
+KDP.US,D,20160819,000000,13.0507,13.0685,12.8865,12.9597,10170962.933611,0
+KDP.US,D,20160822,000000,12.9627,12.9914,12.8638,12.8954,14751542.299996,0
+KDP.US,D,20160823,000000,12.8934,12.9844,12.6828,12.7579,11320296.381858,0
+KDP.US,D,20160824,000000,12.7124,12.841,12.6688,12.749,10065293.295729,0
+KDP.US,D,20160825,000000,12.7668,12.8142,12.7144,12.7648,8708475.8587813,0
+KDP.US,D,20160826,000000,12.7926,12.8697,12.7044,12.7312,6483268.657269,0
+KDP.US,D,20160829,000000,12.7648,12.8014,12.7064,12.746,5702161.6213952,0
+KDP.US,D,20160830,000000,12.756,12.7916,12.6846,12.7154,7057320.2942979,0
+KDP.US,D,20160831,000000,12.7164,12.8113,12.6846,12.7896,8109921.8204988,0
+KDP.US,D,20160901,000000,12.7748,12.8014,12.6412,12.7362,8670139.3047405,0
+KDP.US,D,20160902,000000,12.7748,12.9092,12.751,12.8934,6930052.3557729,0
+KDP.US,D,20160906,000000,12.8756,12.9221,12.755,12.8272,10701621.869278,0
+KDP.US,D,20160907,000000,12.7718,12.8272,12.661,12.7698,9488763.1154714,0
+KDP.US,D,20160908,000000,12.7134,12.8142,12.664,12.6926,8592575.6597159,0
+KDP.US,D,20160909,000000,12.6214,12.6214,12.3285,12.3305,10804311.594664,0
+KDP.US,D,20160912,000000,12.382,12.5392,12.3444,12.5264,11371533.086261,0
+KDP.US,D,20160913,000000,12.4957,12.5402,12.3483,12.3612,9355747.6252331,0
+KDP.US,D,20160914,000000,12.382,12.4641,12.3572,12.3938,5512857.3227322,0
+KDP.US,D,20160915,000000,12.3701,12.4314,12.3394,12.3859,7552006.9959127,0
+KDP.US,D,20160916,000000,12.3671,12.4769,12.2811,12.4591,10060305.884517,0
+KDP.US,D,20160919,000000,12.4453,12.4888,12.4384,12.4611,6464123.6292267,0
+KDP.US,D,20160920,000000,12.5026,12.5392,12.4235,12.4631,8744724.0480947,0
+KDP.US,D,20160921,000000,12.4532,12.5798,12.3741,12.5472,7257249.3759467,0
+KDP.US,D,20160922,000000,12.6066,12.663,12.565,12.6293,7780707.1933571,0
+KDP.US,D,20160923,000000,12.5778,12.661,12.5185,12.5768,9191520.8873253,0
+KDP.US,D,20160926,000000,12.561,12.562,12.3829,12.3958,8589156.0382867,0
+KDP.US,D,20160927,000000,12.47,12.4848,12.3829,12.4443,9352112.6980504,0
+KDP.US,D,20160928,000000,12.4641,12.5402,12.4255,12.5294,8087625.039688,0
+KDP.US,D,20160929,000000,12.557,12.6273,12.4384,12.4542,7592964.6195266,0
+KDP.US,D,20160930,000000,12.5145,12.5808,12.4384,12.5333,7061987.2739426,0
+KDP.US,D,20161003,000000,12.4829,12.4888,12.3701,12.4601,8025874.7430631,0
+KDP.US,D,20161004,000000,12.1159,12.2009,11.7112,11.9229,25230550.149963,0
+KDP.US,D,20161005,000000,11.9477,12.1001,11.9368,11.9605,15645092.512976,0
+KDP.US,D,20161006,000000,11.9556,12.1257,11.9012,12.0851,8823931.2947877,0
+KDP.US,D,20161007,000000,12.0981,12.1139,11.9497,12.01,9117266.68379,0
+KDP.US,D,20161010,000000,12.0268,12.0683,11.9447,12.0515,7668224.5940704,0
+KDP.US,D,20161011,000000,12.0427,12.0565,11.9101,11.9635,6267576.7684771,0
+KDP.US,D,20161012,000000,11.9734,12.0229,11.9209,11.9902,11633678.454922,0
+KDP.US,D,20161013,000000,11.9417,12.0307,11.8943,11.9922,9109205.3533446,0
+KDP.US,D,20161014,000000,11.9922,12.0437,11.9467,11.9605,7638134.3514747,0
+KDP.US,D,20161017,000000,11.9922,12.0387,11.9447,12.0347,7432822.6259862,0
+KDP.US,D,20161018,000000,12.0941,12.1317,12.0307,12.0337,5480561.4596937,0
+KDP.US,D,20161019,000000,12.0278,12.1217,11.9467,12.0832,8999731.9804824,0
+KDP.US,D,20161020,000000,12.0803,12.1317,11.9487,11.9605,7043350.6909429,0
+KDP.US,D,20161021,000000,11.9437,12.0733,11.918,12.0615,7398130.0965543,0
+KDP.US,D,20161024,000000,12.0634,12.1573,12.0476,12.1257,8737162.0652656,0
+KDP.US,D,20161025,000000,12.0911,12.1377,12.0317,12.1257,11221188.009922,0
+KDP.US,D,20161026,000000,12.1435,12.4789,12.0803,12.1623,17130456.582244,0
+KDP.US,D,20161027,000000,12.3869,12.3869,11.8913,11.9566,15599108.05597,0
+KDP.US,D,20161028,000000,11.9931,12.1425,11.9675,12.1139,12053260.849063,0
+KDP.US,D,20161031,000000,12.1169,12.1395,12.0129,12.0515,9655950.5601974,0
+KDP.US,D,20161101,000000,12.0189,12.0387,11.8843,11.916,10557945.206349,0
+KDP.US,D,20161102,000000,11.918,12.0357,11.918,11.9506,6254126.7292411,0
+KDP.US,D,20161103,000000,11.9734,12.01,11.8715,11.8943,6417382.064195,0
+KDP.US,D,20161104,000000,11.9041,11.9615,11.8656,11.8784,8017346.4114057,0
+KDP.US,D,20161107,000000,11.9605,12.0446,11.9605,12.0387,8482863.7321221,0
+KDP.US,D,20161108,000000,12.0139,12.2029,12.007,12.1545,6085083.4095687,0
+KDP.US,D,20161109,000000,11.9209,11.9724,11.6004,11.7973,10626298.212751,0
+KDP.US,D,20161110,000000,11.6914,11.6914,11.3946,11.4273,15282619.717268,0
+KDP.US,D,20161111,000000,11.36,11.365,11.1275,11.3096,12034885.058948,0
+KDP.US,D,20161114,000000,11.3274,11.3472,11.1938,11.3185,12767191.478992,0
+KDP.US,D,20161115,000000,11.3343,11.461,11.3066,11.4302,9906329.9242955,0
+KDP.US,D,20161116,000000,11.448,11.4678,11.3076,11.3739,9547220.1438089,0
+KDP.US,D,20161117,000000,11.3748,11.4056,11.2898,11.3986,8439901.6422671,0
+KDP.US,D,20161118,000000,11.3848,11.4856,11.3768,11.461,10320682.309193,0
+KDP.US,D,20161121,000000,11.456,11.7092,11.4293,11.7014,10687012.413613,0
+KDP.US,D,20161122,000000,11.7924,12.0446,11.7468,12.0119,18044113.117969,0
+KDP.US,D,20161123,000000,11.9209,12.1069,11.9209,11.9803,17314350.944788,0
+KDP.US,D,20161125,000000,12.0615,12.1861,12.0119,12.0832,6033085.5538388,0
+KDP.US,D,20161128,000000,12.0961,12.2207,12.0851,12.194,9675431.1821842,0
+KDP.US,D,20161129,000000,12.1969,12.3077,12.1505,12.2811,12151022.801921,0
+KDP.US,D,20161130,000000,12.1713,12.2405,11.8843,11.9061,33347252.585462,0
+KDP.US,D,20161201,000000,11.8428,11.8665,11.5381,11.6944,13110325.168231,0
+KDP.US,D,20161202,000000,11.7202,11.8339,11.637,11.6875,14033851.400568,0
+KDP.US,D,20161205,000000,11.7142,11.8012,11.6894,11.8003,10689270.596963,0
+KDP.US,D,20161206,000000,11.8843,11.9931,11.8072,11.9902,11169833.038977,0
+KDP.US,D,20161207,000000,11.9566,12.1573,11.9437,12.1545,14414642.369358,0
+KDP.US,D,20161208,000000,12.0505,12.0961,11.9922,12.0427,13351109.780156,0
+KDP.US,D,20161209,000000,12.0387,12.4235,12.0387,12.4097,17163387.243466,0
+KDP.US,D,20161212,000000,12.4067,12.5076,12.3661,12.476,14834702.883788,0
+KDP.US,D,20161213,000000,12.469,12.5026,12.4017,12.4384,13902561.388833,0
+KDP.US,D,20161214,000000,12.4967,12.5204,12.3206,12.3958,24619884.404922,0
+KDP.US,D,20161215,000000,12.375,12.5155,12.3602,12.5007,11238888.568847,0
+KDP.US,D,20161216,000000,12.4878,12.559,12.4482,12.5195,17085673.996322,0
+KDP.US,D,20161219,000000,12.5244,12.5422,12.4354,12.4789,7173086.0536205,0
+KDP.US,D,20161220,000000,12.47,12.5155,12.3899,12.4948,8642428.5445109,0
+KDP.US,D,20161221,000000,12.5106,12.5778,12.4641,12.471,7317887.7649238,0
+KDP.US,D,20161222,000000,12.4512,12.5155,12.382,12.4997,7485470.4422774,0
+KDP.US,D,20161223,000000,12.5195,12.5739,12.4829,12.5363,4248888.2176637,0
+KDP.US,D,20161227,000000,12.5521,12.5749,12.4957,12.5502,4281582.3458052,0
+KDP.US,D,20161228,000000,12.5026,12.5195,12.4512,12.4938,6398464.4718078,0
+KDP.US,D,20161229,000000,12.5136,12.5878,12.5116,12.562,3712928.5149931,0
+KDP.US,D,20161230,000000,12.5878,12.5878,12.4809,12.5204,5336609.8523282,0
+KDP.US,D,20170103,000000,12.5204,12.5917,12.4848,12.5492,6762307.9463979,0
+KDP.US,D,20170104,000000,12.5818,12.6708,12.562,12.6085,6809881.4205153,0
+KDP.US,D,20170105,000000,12.569,12.6649,12.5264,12.6204,8382067.2822122,0
+KDP.US,D,20170106,000000,12.5818,12.6076,12.4967,12.559,6890075.2325393,0
+KDP.US,D,20170109,000000,12.6649,12.6728,12.4948,12.5026,9407247.1441718,0
+KDP.US,D,20170110,000000,12.4809,12.5116,12.3919,12.4413,13665243.90712,0
+KDP.US,D,20170111,000000,12.4037,12.5244,12.3919,12.4334,12410331.795255,0
+KDP.US,D,20170112,000000,12.3998,12.4591,12.3206,12.3582,8949900.3230153,0
+KDP.US,D,20170113,000000,12.3938,12.4314,12.2999,12.3661,6420023.3502706,0
+KDP.US,D,20170117,000000,12.3889,12.4858,12.375,12.466,7262428.8439345,0
+KDP.US,D,20170118,000000,12.4591,12.5274,12.4314,12.4779,11049669.179496,0
+KDP.US,D,20170119,000000,12.4938,12.5155,12.4314,12.4809,5033866.7138017,0
+KDP.US,D,20170120,000000,12.5204,12.557,12.4205,12.5244,6957102.0363649,0
+KDP.US,D,20170123,000000,12.5214,12.6046,12.5007,12.5976,5644074.5550567,0
+KDP.US,D,20170124,000000,12.5976,12.651,12.5264,12.6302,7456290.9531276,0
+KDP.US,D,20170125,000000,12.6452,12.6698,12.5709,12.5828,8821127.2658654,0
+KDP.US,D,20170126,000000,12.5828,12.6283,12.4562,12.5155,8808023.9396504,0
+KDP.US,D,20170127,000000,12.5392,12.5502,12.3978,12.4354,5109604.808634,0
+KDP.US,D,20170130,000000,12.4542,12.5294,12.4097,12.5234,7834240.4924659,0
+KDP.US,D,20170131,000000,12.5056,12.656,12.476,12.5956,8159686.7635071,0
+KDP.US,D,20170201,000000,12.5956,12.5986,12.4601,12.4858,7244396.734365,0
+KDP.US,D,20170202,000000,12.5452,12.6778,12.4987,12.648,7153436.6238363,0
+KDP.US,D,20170203,000000,12.7054,12.7806,12.648,12.6688,5383017.8450658,0
+KDP.US,D,20170206,000000,12.6808,12.6808,12.5848,12.5936,4294078.1661145,0
+KDP.US,D,20170207,000000,12.651,12.8113,12.6214,12.7866,6314266.7814271,0
+KDP.US,D,20170208,000000,12.7608,12.8944,12.7232,12.8142,7595190.4564722,0
+KDP.US,D,20170209,000000,12.7806,12.8894,12.6856,12.8706,6559112.8887405,0
+KDP.US,D,20170210,000000,12.8736,12.9627,12.836,12.9202,6425461.5894928,0
+KDP.US,D,20170213,000000,12.9202,12.9933,12.8084,12.9102,12156695.552574,0
+KDP.US,D,20170214,000000,12.4997,12.9429,12.4314,12.8548,15098068.318386,0
+KDP.US,D,20170215,000000,12.7757,12.8618,12.657,12.8192,14047187.216564,0
+KDP.US,D,20170216,000000,12.836,13.0112,12.8311,12.9914,11607741.692802,0
+KDP.US,D,20170217,000000,12.9627,13.0913,12.9221,12.9815,11546613.053635,0
+KDP.US,D,20170221,000000,12.9706,13.0933,12.9221,13.0616,7008511.5918665,0
+KDP.US,D,20170222,000000,13.0665,13.1407,13.0062,13.0181,11112983.222603,0
+KDP.US,D,20170223,000000,13.0181,13.1338,12.9884,13.0695,6524368.8072268,0
+KDP.US,D,20170224,000000,13.0883,13.1289,13.0042,13.0913,7314173.9933807,0
+KDP.US,D,20170227,000000,13.0448,13.0646,12.8816,12.8845,5374660.342856,0
+KDP.US,D,20170228,000000,12.8974,13.0151,12.8845,12.9063,12370220.232277,0
+KDP.US,D,20170301,000000,12.8855,12.9607,12.836,12.8836,9387171.1461808,0
+KDP.US,D,20170302,000000,12.9221,13.1131,12.8855,13.0695,7686199.0866073,0
+KDP.US,D,20170303,000000,13.1912,13.1912,13.0181,13.1081,11691086.246769,0
+KDP.US,D,20170306,000000,13.0725,13.1111,12.9993,13.0418,9240502.4408547,0
+KDP.US,D,20170307,000000,12.9815,13.0883,12.9568,13.0141,11340601.837154,0
+KDP.US,D,20170308,000000,12.9765,13.0863,12.9221,13.0319,7654779.60896,0
+KDP.US,D,20170309,000000,13.0883,13.12,13.0072,13.0646,7853754.4716821,0
+KDP.US,D,20170310,000000,13.1299,13.1863,13.0933,13.1645,12191771.184732,0
+KDP.US,D,20170313,000000,13.1378,13.1902,13.0903,13.1615,6843029.4091421,0
+KDP.US,D,20170314,000000,13.1358,13.2565,13.1329,13.1517,6223918.2201047,0
+KDP.US,D,20170315,000000,13.1675,13.3999,13.1338,13.3584,7634249.7504839,0
+KDP.US,D,20170316,000000,13.3287,13.4128,13.2961,13.3979,12704395.989179,0
+KDP.US,D,20170317,000000,13.4099,13.4109,13.2803,13.2841,10489018.051271,0
+KDP.US,D,20170320,000000,13.3029,13.3861,13.3029,13.3603,4978030.7550372,0
+KDP.US,D,20170321,000000,13.3881,13.4643,13.3703,13.4207,8928012.9263839,0
+KDP.US,D,20170322,000000,13.4781,13.5335,13.3931,13.4781,7496102.3010391,0
+KDP.US,D,20170323,000000,13.4415,13.5375,13.4009,13.4355,6125051.4353761,0
+KDP.US,D,20170324,000000,13.4355,13.4939,13.4138,13.4751,4598633.7141067,0
+KDP.US,D,20170327,000000,13.4167,13.5365,13.3713,13.5117,5945937.2648913,0
+KDP.US,D,20170328,000000,13.4731,13.5167,13.4128,13.5028,7183171.0559847,0
+KDP.US,D,20170329,000000,13.4969,13.5117,13.4138,13.4919,6837997.5216239,0
+KDP.US,D,20170330,000000,13.4999,13.5968,13.4811,13.5266,7552268.7996225,0
+KDP.US,D,20170331,000000,13.5375,13.6433,13.5107,13.6067,11492046.691239,0
+KDP.US,D,20170403,000000,13.6008,13.6364,13.4909,13.5365,7826573.3838227,0
+KDP.US,D,20170404,000000,13.5028,13.584,13.4533,13.5543,5873707.7440999,0
+KDP.US,D,20170405,000000,13.5167,13.5592,13.4167,13.4702,10434851.975629,0
+KDP.US,D,20170406,000000,13.4109,13.4811,13.3525,13.3733,7991950.4407333,0
+KDP.US,D,20170407,000000,13.3881,13.4415,13.3673,13.4157,7079835.4133377,0
+KDP.US,D,20170410,000000,13.4385,13.5147,13.3623,13.4919,6763264.1869749,0
+KDP.US,D,20170411,000000,13.4801,13.5048,13.4415,13.4969,5100646.8762945,0
+KDP.US,D,20170412,000000,13.4415,13.5681,13.4109,13.5187,6363053.2457056,0
+KDP.US,D,20170413,000000,13.5097,13.5909,13.4831,13.5097,4658154.1304855,0
+KDP.US,D,20170417,000000,13.5375,13.6404,13.5375,13.6404,3678940.5306798,0
+KDP.US,D,20170418,000000,13.6443,13.8224,13.6008,13.7402,6971408.2444895,0
+KDP.US,D,20170419,000000,13.7402,13.762,13.6572,13.6799,5257789.7516616,0
+KDP.US,D,20170420,000000,13.674,13.6848,13.6186,13.6304,6747100.0822534,0
+KDP.US,D,20170421,000000,13.6492,13.6848,13.6087,13.6146,8589691.7756079,0
+KDP.US,D,20170424,000000,13.6839,13.7205,13.5711,13.6542,9270038.7512768,0
+KDP.US,D,20170425,000000,13.6097,13.7116,13.5909,13.678,11731969.069323,0
+KDP.US,D,20170426,000000,12.8904,13.1724,12.7144,12.9192,32247835.703994,0
+KDP.US,D,20170427,000000,12.9429,12.9864,12.7748,12.8094,19786098.396539,0
+KDP.US,D,20170428,000000,12.7698,12.8014,12.656,12.7352,19211894.124915,0
+KDP.US,D,20170501,000000,12.7372,12.7391,12.6164,12.6283,9006706.6739087,0
+KDP.US,D,20170502,000000,12.6778,12.7094,12.5244,12.5373,11218856.036337,0
+KDP.US,D,20170503,000000,12.5402,12.6412,12.4898,12.6224,11536788.844155,0
+KDP.US,D,20170504,000000,12.661,12.7372,12.6312,12.6758,9713496.835089,0
+KDP.US,D,20170505,000000,12.6688,12.7382,12.6471,12.6758,6453535.2359457,0
+KDP.US,D,20170508,000000,12.661,12.7064,12.5907,12.658,7745344.4868613,0
+KDP.US,D,20170509,000000,12.6728,12.6828,12.5531,12.5778,7079322.9249947,0
+KDP.US,D,20170510,000000,12.5907,12.6302,12.5561,12.5719,7061326.1943049,0
+KDP.US,D,20170511,000000,12.559,12.6342,12.5165,12.6312,8254672.9905455,0
+KDP.US,D,20170512,000000,12.5907,12.648,12.5482,12.5561,4263266.194373,0
+KDP.US,D,20170515,000000,12.557,12.7024,12.557,12.659,8046140.7761793,0
+KDP.US,D,20170516,000000,12.8282,12.9528,12.6332,12.6422,10570300.521965,0
+KDP.US,D,20170517,000000,12.6224,12.661,12.5402,12.5512,10587038.775362,0
+KDP.US,D,20170518,000000,12.57,12.6302,12.4977,12.567,10012556.526826,0
+KDP.US,D,20170519,000000,12.6046,12.6936,12.5452,12.6342,11689602.355473,0
+KDP.US,D,20170522,000000,12.6342,12.7302,12.6254,12.7094,7801850.6226897,0
+KDP.US,D,20170523,000000,12.7352,12.8499,12.7222,12.7718,6563861.7452211,0
+KDP.US,D,20170524,000000,12.8222,13.0092,12.7816,12.9627,7661859.4282002,0
+KDP.US,D,20170525,000000,12.9854,13.0092,12.935,12.9656,6370216.9634318,0
+KDP.US,D,20170526,000000,12.9568,13.0379,12.9498,12.9854,4757011.8177878,0
+KDP.US,D,20170530,000000,12.929,13.022,12.8311,12.8677,8395342.4487001,0
+KDP.US,D,20170531,000000,12.9004,12.9696,12.8499,12.8974,10052513.433557,0
+KDP.US,D,20170601,000000,12.9122,12.9241,12.7796,12.9122,7604141.3130358,0
+KDP.US,D,20170602,000000,12.936,12.9637,12.841,12.9023,7619822.243343,0
+KDP.US,D,20170605,000000,12.8786,12.937,12.8152,12.9082,4964508.9472166,0
+KDP.US,D,20170606,000000,12.9004,12.9004,12.7757,12.8252,8269648.364909,0
+KDP.US,D,20170607,000000,12.8716,13.0448,12.839,12.9924,9954029.7515546,0
+KDP.US,D,20170608,000000,12.9666,12.9854,12.7242,12.7994,9198844.3154228,0
+KDP.US,D,20170609,000000,12.7906,12.8311,12.6471,12.7006,8458536.2036166,0
+KDP.US,D,20170612,000000,12.741,12.9795,12.741,12.9587,9149260.3101135,0
+KDP.US,D,20170613,000000,12.9468,13.026,12.8538,12.9933,7579294.2204113,0
+KDP.US,D,20170614,000000,13.0675,13.1893,13.0092,13.1101,11165800.857517,0
+KDP.US,D,20170615,000000,13.0537,13.1259,12.9953,13.115,6403229.5014906,0
+KDP.US,D,20170616,000000,13.1041,13.1101,13.0181,13.0428,12284362.767027,0
+KDP.US,D,20170619,000000,13.0824,13.3851,12.9627,13.3584,17439539.616012,0
+KDP.US,D,20170620,000000,13.3565,13.5305,13.3159,13.4345,16858536.534536,0
+KDP.US,D,20170621,000000,13.3989,13.4494,13.3159,13.395,9473999.0035609,0
+KDP.US,D,20170622,000000,13.2645,13.2823,12.9033,12.9082,16107511.654656,0
+KDP.US,D,20170623,000000,12.9023,13.0438,12.8687,12.9933,20146310.987246,0
+KDP.US,D,20170626,000000,13.0428,13.1121,12.9617,12.9943,7889761.0737885,0
+KDP.US,D,20170627,000000,12.9538,12.9646,12.7806,12.8152,6401112.8336595,0
+KDP.US,D,20170628,000000,12.8716,12.9785,12.842,12.8974,8559776.4057604,0
+KDP.US,D,20170629,000000,12.8638,12.8697,12.6846,12.7114,6106147.9945408,0
+KDP.US,D,20170630,000000,12.7628,12.8242,12.7382,12.74,5354991.7073942,0
+KDP.US,D,20170703,000000,12.8104,12.8499,12.7579,12.7974,2898991.9004097,0
+KDP.US,D,20170705,000000,12.7658,12.7658,12.5214,12.5551,10393883.232938,0
+KDP.US,D,20170706,000000,12.5234,12.562,12.4413,12.4572,9556153.8163453,0
+KDP.US,D,20170707,000000,12.5066,12.5363,12.4413,12.4839,7279846.3718223,0
+KDP.US,D,20170710,000000,12.4868,12.5234,12.4215,12.4769,7017442.2319275,0
+KDP.US,D,20170711,000000,12.5086,12.5274,12.4008,12.4107,8335328.7496558,0
+KDP.US,D,20170712,000000,12.4898,12.5392,12.4334,12.4858,6330414.7129464,0
+KDP.US,D,20170713,000000,12.5155,12.5531,12.4542,12.5086,7100272.2759016,0
+KDP.US,D,20170714,000000,12.4819,12.6846,12.4819,12.6312,6703131.2105648,0
+KDP.US,D,20170717,000000,12.6214,12.6856,12.5946,12.6264,5393164.5077632,0
+KDP.US,D,20170718,000000,12.6264,12.7598,12.57,12.7212,8890556.801035,0
+KDP.US,D,20170719,000000,12.7194,12.8301,12.7024,12.7826,8955740.8706408,0
+KDP.US,D,20170720,000000,12.8004,12.8222,12.7362,12.7628,7081824.7172019,0
+KDP.US,D,20170721,000000,12.752,12.8074,12.7372,12.7786,9701009.1013807,0
+KDP.US,D,20170724,000000,12.8044,12.8796,12.7638,12.7974,7746563.5419732,0
+KDP.US,D,20170725,000000,12.846,12.8786,12.7866,12.8518,7496066.9221595,0
+KDP.US,D,20170726,000000,12.8528,12.927,12.8152,12.8865,9575900.2853424,0
+KDP.US,D,20170727,000000,12.8014,13.1131,12.746,12.8716,16505305.713029,0
+KDP.US,D,20170728,000000,12.8538,12.8746,12.6392,12.7044,10711748.315473,0
+KDP.US,D,20170731,000000,12.6818,12.7757,12.6432,12.748,9711622.7652901,0
+KDP.US,D,20170801,000000,12.7776,12.835,12.7242,12.7322,6205252.3231761,0
+KDP.US,D,20170802,000000,12.7124,12.7926,12.6372,12.7242,6829240.743486,0
+KDP.US,D,20170803,000000,12.7352,12.8084,12.6926,12.7064,6598125.6847961,0
+KDP.US,D,20170804,000000,12.7322,12.745,12.569,12.6808,8992449.9962155,0
+KDP.US,D,20170807,000000,12.6866,12.7598,12.6224,12.7332,4037060.7133599,0
+KDP.US,D,20170808,000000,12.7242,12.752,12.6144,12.6293,6933200.0652409,0
+KDP.US,D,20170809,000000,12.6283,12.6461,12.5017,12.6312,7647740.2227253,0
+KDP.US,D,20170810,000000,12.6144,12.6956,12.561,12.6402,6194289.9245954,0
+KDP.US,D,20170811,000000,12.5838,12.745,12.5838,12.6402,4400314.8768967,0
+KDP.US,D,20170814,000000,12.7024,12.7896,12.648,12.7678,4667958.1234623,0
+KDP.US,D,20170815,000000,12.7836,12.8855,12.741,12.8628,3123213.1316843,0
+KDP.US,D,20170816,000000,12.8608,12.9568,12.8608,12.9261,4258816.5421321,0
+KDP.US,D,20170817,000000,12.9112,12.9854,12.8084,12.8272,7455366.0481298,0
+KDP.US,D,20170818,000000,12.8172,12.8182,12.6649,12.7362,8770813.4448091,0
+KDP.US,D,20170821,000000,12.741,12.8182,12.7054,12.7826,4025404.8887371,0
+KDP.US,D,20170822,000000,12.7786,12.8687,12.7678,12.8578,5681572.1242361,0
+KDP.US,D,20170823,000000,12.8074,12.8588,12.741,12.743,6084042.2596805,0
+KDP.US,D,20170824,000000,12.745,12.7658,12.566,12.5808,6917972.9954189,0
+KDP.US,D,20170825,000000,12.6668,12.7212,12.6293,12.6342,6680423.0239244,0
+KDP.US,D,20170828,000000,12.6668,12.7124,12.6322,12.6342,8569460.1105463,0
+KDP.US,D,20170829,000000,12.6283,12.7114,12.5927,12.6432,6210193.2364321,0
+KDP.US,D,20170830,000000,12.6283,12.6976,12.567,12.6976,5293057.4405949,0
+KDP.US,D,20170831,000000,12.6976,12.7658,12.6808,12.7322,7607747.9371147,0
+KDP.US,D,20170901,000000,12.7598,12.834,12.7094,12.8272,5524184.6291864,0
+KDP.US,D,20170905,000000,12.8104,12.847,12.7569,12.842,7682101.2015131,0
+KDP.US,D,20170906,000000,12.843,12.9004,12.7826,12.8786,7198418.3423095,0
+KDP.US,D,20170907,000000,12.8786,12.9152,12.846,12.8786,6814344.2134829,0
+KDP.US,D,20170908,000000,12.8746,12.8746,12.7806,12.8004,6998370.99412,0
+KDP.US,D,20170911,000000,12.8262,12.8994,12.8054,12.8816,4779653.2899695,0
+KDP.US,D,20170912,000000,12.8845,12.9627,12.8608,12.9004,4978100.5019714,0
+KDP.US,D,20170913,000000,12.9033,12.9736,12.8845,12.9092,7698593.8244032,0
+KDP.US,D,20170914,000000,12.9023,12.9488,12.838,12.8894,5807827.2159766,0
+KDP.US,D,20170915,000000,12.9004,12.928,12.8598,12.8836,11887099.391848,0
+KDP.US,D,20170918,000000,12.8964,12.9478,12.8499,12.9429,5694796.7494672,0
+KDP.US,D,20170919,000000,12.928,12.9478,12.8894,12.9182,6886420.0888539,0
+KDP.US,D,20170920,000000,12.8716,12.9122,12.8014,12.9033,7382162.091909,0
+KDP.US,D,20170921,000000,12.7312,12.8074,12.5521,12.5956,18257055.562396,0
+KDP.US,D,20170922,000000,12.57,12.6312,12.4304,12.4888,9666535.921003,0
+KDP.US,D,20170925,000000,12.4769,12.4839,12.3197,12.376,9707698.742119,0
+KDP.US,D,20170926,000000,12.3404,12.5096,12.3226,12.4848,9608519.6124239,0
+KDP.US,D,20170927,000000,12.4611,12.466,12.285,12.3335,9650062.5037904,0
+KDP.US,D,20170928,000000,12.3097,12.4641,12.2949,12.4364,9117779.1721331,0
+KDP.US,D,20170929,000000,12.4453,12.5551,12.4384,12.4512,10153796.090357,0
+KDP.US,D,20171002,000000,12.4572,12.4572,12.2643,12.3365,9147887.6095812,0
+KDP.US,D,20171003,000000,12.3563,12.3622,12.2435,12.2623,10958858.671087,0
+KDP.US,D,20171004,000000,12.2494,12.3533,12.1603,12.3375,11382537.939498,0
+KDP.US,D,20171005,000000,12.3978,12.466,12.3671,12.375,7245245.8274777,0
+KDP.US,D,20171006,000000,12.3493,12.4334,12.3315,12.4235,5931110.4818225,0
+KDP.US,D,20171009,000000,12.4275,12.4463,12.3453,12.3938,7701482.7626368,0
+KDP.US,D,20171010,000000,12.4265,12.5432,12.4087,12.471,7627122.4224624,0
+KDP.US,D,20171011,000000,12.474,12.5452,12.4502,12.4967,6450665.5033897,0
+KDP.US,D,20171012,000000,12.4888,12.5402,12.4393,12.5324,6246952.9032635,0
+KDP.US,D,20171013,000000,12.5462,12.6244,12.5195,12.561,6655458.6755844,0
+KDP.US,D,20171016,000000,12.5492,12.6194,12.4948,12.6154,7491449.4729463,0
+KDP.US,D,20171017,000000,12.5878,12.6095,12.5175,12.5778,4828205.2428167,0
+KDP.US,D,20171018,000000,12.567,12.6105,12.5185,12.5462,5507229.0483848,0
+KDP.US,D,20171019,000000,12.5432,12.5907,12.5204,12.569,7522086.5719397,0
+KDP.US,D,20171020,000000,12.5788,12.5917,12.4987,12.5284,7424411.5500443,0
+KDP.US,D,20171023,000000,12.8667,12.8776,12.659,12.7114,9999629.0841848,0
+KDP.US,D,20171024,000000,12.6866,12.7134,12.5719,12.6254,9020804.6520558,0
+KDP.US,D,20171025,000000,11.4986,12.2019,11.4986,12.0357,31408882.178163,0
+KDP.US,D,20171026,000000,12.0941,12.3197,12.0249,12.1653,17881854.456598,0
+KDP.US,D,20171027,000000,12.1425,12.2335,12.0476,12.0693,10439743.358453,0
+KDP.US,D,20171030,000000,12.0733,12.102,11.9566,11.9714,11140117.812506,0
+KDP.US,D,20171031,000000,12.0357,12.1347,12.0011,12.0555,11236267.499274,0
+KDP.US,D,20171101,000000,12.1059,12.1959,12.0427,12.0871,9529771.2803419,0
+KDP.US,D,20171102,000000,12.1089,12.1573,11.918,12.01,8959900.4160682,0
+KDP.US,D,20171103,000000,12.0437,12.1109,12.0209,12.0505,9240789.5151928,0
+KDP.US,D,20171106,000000,12.0119,12.0119,11.8774,11.8873,10497406.88906,0
+KDP.US,D,20171107,000000,11.8596,12.0119,11.8329,11.8883,13319915.716514,0
+KDP.US,D,20171108,000000,11.9536,12.0773,11.8863,12.0485,7935896.1437398,0
+KDP.US,D,20171109,000000,12.0317,12.1415,11.9931,12.0595,5621501.8189843,0
+KDP.US,D,20171110,000000,12.0644,12.1781,12.0327,12.1485,5451257.6390524,0
+KDP.US,D,20171113,000000,12.1545,12.3077,12.1545,12.2494,8141584.9070034,0
+KDP.US,D,20171114,000000,12.2335,12.4146,12.1851,12.3582,9735173.9800925,0
+KDP.US,D,20171115,000000,12.3563,12.4215,12.2692,12.2909,6812981.621202,0
+KDP.US,D,20171116,000000,12.3197,12.3582,12.2523,12.2613,5679181.5227936,0
+KDP.US,D,20171117,000000,12.2177,12.285,12.1781,12.2831,4749514.5277673,0
+KDP.US,D,20171120,000000,12.285,12.3473,12.2177,12.2781,5018886.2853124,0
+KDP.US,D,20171121,000000,12.288,12.378,12.2375,12.2494,6695002.1548354,0
+KDP.US,D,20171122,000000,12.2335,12.2484,12.0901,12.1573,4638282.3191717,0
+KDP.US,D,20171124,000000,12.2049,12.2643,12.1653,12.1811,2221402.4557071,0
+KDP.US,D,20171127,000000,12.2069,12.3117,12.1583,12.2335,5926115.9948342,0
+KDP.US,D,20171128,000000,12.2662,12.3315,12.1603,12.3285,6339281.6710239,0
+KDP.US,D,20171129,000000,12.3117,12.6066,12.284,12.5907,10028838.898089,0
+KDP.US,D,20171130,000000,12.5986,12.7144,12.5768,12.6926,15315125.831935,0
+KDP.US,D,20171201,000000,12.7164,12.7282,12.5017,12.7024,10638597.932984,0
+KDP.US,D,20171204,000000,12.7391,13.1299,12.7114,13.1022,10160259.306265,0
+KDP.US,D,20171205,000000,13.117,13.2505,13.1071,13.1585,12301931.918685,0
+KDP.US,D,20171206,000000,13.1635,13.3752,13.1635,13.3623,10655372.576086,0
+KDP.US,D,20171207,000000,13.3119,13.3555,13.1507,13.2427,9406985.3404621,0
+KDP.US,D,20171208,000000,13.2239,13.2555,13.0577,13.2505,7365165.0672769,0
+KDP.US,D,20171211,000000,13.2337,13.3079,13.0893,13.3029,5127102.1917075,0
+KDP.US,D,20171212,000000,13.2654,13.3791,13.1773,13.2525,8358876.9319828,0
+KDP.US,D,20171213,000000,13.2169,13.3139,13.1329,13.2783,8482732.3248546,0
+KDP.US,D,20171214,000000,13.2753,13.3129,13.1655,13.1665,8790448.7230416,0
+KDP.US,D,20171215,000000,13.2397,13.3109,13.1863,13.3011,10219897.989185,0
+KDP.US,D,20171218,000000,13.3565,13.4831,13.3208,13.3337,9477933.1349832,0
+KDP.US,D,20171219,000000,13.3465,13.4227,13.2337,13.3445,12629451.392076,0
+KDP.US,D,20171220,000000,13.3584,13.6166,13.3535,13.5899,17285696.073883,0
+KDP.US,D,20171221,000000,13.5899,13.6582,13.5543,13.5652,11132814.600911,0
+KDP.US,D,20171222,000000,13.6285,13.6522,13.5464,13.6116,6035329.5856368,0
+KDP.US,D,20171226,000000,13.6423,13.7314,13.6008,13.6423,5568652.8484915,0
+KDP.US,D,20171227,000000,13.6848,13.7412,13.6423,13.7383,4569445.1275307,0
+KDP.US,D,20171228,000000,13.7472,13.77,13.67,13.7195,6370034.0040825,0
+KDP.US,D,20171229,000000,13.7482,13.856,13.6938,13.7442,7596900.7725993,0
+KDP.US,D,20180102,000000,13.7888,13.7888,13.4841,13.4909,12456422.388899,0
+KDP.US,D,20180103,000000,13.4801,13.5394,13.4227,13.4989,8490039.57975,0
+KDP.US,D,20180104,000000,13.5038,13.6641,13.5038,13.5612,8875819.9814031,0
+KDP.US,D,20180105,000000,13.584,13.5929,13.4761,13.5236,7317196.360532,0
+KDP.US,D,20180108,000000,13.5404,13.5919,13.4831,13.5473,7371553.4821252,0
+KDP.US,D,20180109,000000,13.5612,13.5899,13.487,13.5266,6337960.5225735,0
+KDP.US,D,20180110,000000,13.5058,13.5652,13.3979,13.5464,7112716.544129,0
+KDP.US,D,20180111,000000,13.5394,13.6166,13.5068,13.5424,6714922.4857556,0
+KDP.US,D,20180112,000000,13.5612,13.5612,13.4801,13.487,6025358.8065128,0
+KDP.US,D,20180116,000000,13.5236,13.5424,13.4267,13.4405,10033210.716794,0
+KDP.US,D,20180117,000000,13.5088,13.6592,13.4623,13.58,7405267.5328272,0
+KDP.US,D,20180118,000000,13.5751,13.5889,13.4326,13.4989,9788631.4673161,0
+KDP.US,D,20180119,000000,13.5612,13.7334,13.5444,13.6453,7890890.1654634,0
+KDP.US,D,20180122,000000,13.6453,13.7066,13.6314,13.7007,4330064.5517181,0
+KDP.US,D,20180123,000000,13.6958,13.77,13.6166,13.6977,4979427.7153727,0
+KDP.US,D,20180124,000000,13.6977,13.6977,13.5671,13.5869,7346284.8754198,0
+KDP.US,D,20180125,000000,13.6067,13.6166,13.5157,13.5483,7755078.7329039,0
+KDP.US,D,20180126,000000,13.5167,13.582,13.4821,13.5444,8164555.9081787,0
+KDP.US,D,20180129,000000,17.9249,17.9359,16.5577,16.5805,174916613.98904,0
+KDP.US,D,20180130,000000,16.5637,16.9228,16.5449,16.8515,37632462.782673,0
+KDP.US,D,20180131,000000,16.8843,17.0623,16.8377,16.9021,42110780.002703,0
+KDP.US,D,20180201,000000,16.8665,17.0762,16.8665,17.0049,38402907.635032,0
+KDP.US,D,20180202,000000,16.9317,16.9831,16.8091,16.8091,31073140.65313,0
+KDP.US,D,20180205,000000,16.7735,16.8862,16.7131,16.7575,26934403.061168,0
+KDP.US,D,20180206,000000,16.6369,16.9347,16.6359,16.7605,30505022.55964,0
+KDP.US,D,20180207,000000,16.7645,16.8743,16.7101,16.7101,20971908.480578,0
+KDP.US,D,20180208,000000,16.7427,16.7655,16.5607,16.5607,23977091.60464,0
+KDP.US,D,20180209,000000,16.5271,16.6805,16.5271,16.5271,21288175.448576,0
+KDP.US,D,20180212,000000,16.5637,16.6607,16.4964,16.5311,19451758.885967,0
+KDP.US,D,20180213,000000,16.4638,16.5607,16.4123,16.4202,19012941.500345,0
+KDP.US,D,20180214,000000,16.3936,16.5132,16.255,16.2728,19552490.643068,0
+KDP.US,D,20180215,000000,16.2847,16.4578,16.252,16.356,15151311.510681,0
+KDP.US,D,20180216,000000,16.3065,16.4964,16.256,16.3016,18860628.34747,0
+KDP.US,D,20180220,000000,16.4351,16.4885,16.4351,16.4351,14541161.286459,0
+KDP.US,D,20180221,000000,16.3985,16.4954,16.3362,16.3362,11359790.330677,0
+KDP.US,D,20180222,000000,16.3194,16.3836,16.2086,16.258,19061238.725259,0
+KDP.US,D,20180223,000000,16.3045,16.355,16.2748,16.3352,14512843.020324,0
+KDP.US,D,20180226,000000,16.2996,16.444,16.2996,16.4222,14808873.269134,0
+KDP.US,D,20180227,000000,16.439,16.4697,16.3114,16.4687,13889085.068144,0
+KDP.US,D,20180228,000000,16.4964,16.5083,16.3272,16.4608,11936600.509497,0
+KDP.US,D,20180301,000000,16.4272,16.5251,16.3382,16.4885,12782762.22936,0
+KDP.US,D,20180302,000000,16.4143,16.4925,16.2847,16.4588,18420068.299317,0
+KDP.US,D,20180305,000000,16.4559,16.4697,16.3302,16.4143,10977067.675054,0
+KDP.US,D,20180306,000000,16.3906,16.4687,16.3322,16.444,14472794.128506,0
+KDP.US,D,20180307,000000,16.3876,16.5281,16.3757,16.4687,16637428.644674,0
+KDP.US,D,20180308,000000,16.3194,16.6359,16.2857,16.6161,27056440.990449,0
+KDP.US,D,20180309,000000,16.63,16.7725,16.5409,16.7022,10856302.374618,0
+KDP.US,D,20180312,000000,16.7329,16.7961,16.6429,16.6497,24619187.946405,0
+KDP.US,D,20180313,000000,16.7091,16.7407,16.6468,16.6597,28078158.776324,0
+KDP.US,D,20180314,000000,16.6439,16.7279,16.6171,16.6815,20314619.437047,0
+KDP.US,D,20180315,000000,16.6824,16.7369,16.536,16.6053,9944205.542075,0
+KDP.US,D,20180316,000000,16.6369,16.7131,16.5469,16.6517,11608959.737089,0
+KDP.US,D,20180319,000000,16.7101,16.7803,16.6547,16.7615,22441994.938767,0
+KDP.US,D,20180320,000000,16.7971,16.8645,16.7309,16.8486,10399321.47216,0
+KDP.US,D,20180321,000000,16.8269,16.8515,16.7557,16.7913,6977407.4916612,0
+KDP.US,D,20180322,000000,16.7635,16.8239,16.7229,16.7942,11115049.349177,0
+KDP.US,D,20180323,000000,16.7803,16.8269,16.7547,16.7843,9630997.3309338,0
+KDP.US,D,20180326,000000,16.8299,16.8645,16.7843,16.8515,4189683.1787268,0
+KDP.US,D,20180327,000000,16.8299,16.8407,16.7715,16.8308,8552959.4010552,0
+KDP.US,D,20180328,000000,16.8545,16.9317,16.8061,16.8427,7992960.2550423,0
+KDP.US,D,20180329,000000,16.8645,16.9209,16.8189,16.8457,9963213.097899,0
+KDP.US,D,20180402,000000,16.8595,16.9001,16.7585,16.8041,8653825.5978992,0
+KDP.US,D,20180403,000000,16.8031,16.8595,16.7477,16.8169,8668212.6720348,0
+KDP.US,D,20180404,000000,16.8111,16.8813,16.7685,16.8515,7534193.2245723,0
+KDP.US,D,20180405,000000,16.8615,16.9199,16.8071,16.8843,6198887.1573058,0
+KDP.US,D,20180406,000000,16.8694,16.9624,16.8327,16.8773,6353898.2024649,0
+KDP.US,D,20180409,000000,16.8743,17.1138,16.8496,17.0039,19434982.221214,0
+KDP.US,D,20180410,000000,17.0475,17.176,17.0119,17.1276,10469489.920503,0
+KDP.US,D,20180411,000000,17.0781,17.1948,17.0435,17.1523,6374361.3464821,0
+KDP.US,D,20180412,000000,17.1948,17.2166,17.1147,17.181,4503872.9010733,0
+KDP.US,D,20180413,000000,17.181,17.2434,17.1266,17.1899,8436162.6000956,0
+KDP.US,D,20180416,000000,17.1306,17.2542,17.093,17.2246,8667243.2907311,0
+KDP.US,D,20180417,000000,17.2285,17.2463,17.1048,17.1721,7949750.5130295,0
+KDP.US,D,20180418,000000,17.1365,17.1929,17.0593,17.0712,8169698.9864617,0
+KDP.US,D,20180419,000000,17.0257,17.1573,16.9465,17.1394,10516163.760251,0
+KDP.US,D,20180420,000000,17.1939,17.2572,17.0762,17.1246,11326846.528727,0
+KDP.US,D,20180423,000000,17.1592,17.179,17.0564,17.0593,4938172.9091694,0
+KDP.US,D,20180424,000000,17.0811,17.1098,16.9001,16.906,9238981.1490276,0
+KDP.US,D,20180425,000000,16.8269,17.0465,16.8239,17.0316,11413806.8042,0
+KDP.US,D,20180426,000000,16.997,17.0969,16.9209,17.0494,8977551.4445621,0
+KDP.US,D,20180427,000000,17.0039,17.1414,17.0039,17.0712,5334817.6593653,0
+KDP.US,D,20180430,000000,17.0732,17.1711,17.0672,17.0712,10380864.816035,0
+KDP.US,D,20180501,000000,17.0257,17.1147,16.9782,17.093,4809244.1849488,0
+KDP.US,D,20180502,000000,17.0653,17.0653,16.9584,16.9871,7355439.9186605,0
+KDP.US,D,20180503,000000,16.9673,17.0099,16.8694,16.906,9879385.3695175,0
+KDP.US,D,20180504,000000,16.8981,16.9743,16.8793,16.8931,5222200.6203357,0
+KDP.US,D,20180507,000000,16.8703,16.9881,16.8703,16.9495,5243521.954892,0
+KDP.US,D,20180508,000000,16.7605,17.001,16.7239,16.998,5803478.6462491,0
+KDP.US,D,20180509,000000,16.9831,17.1207,16.9545,17.0653,4155685.0861622,0
+KDP.US,D,20180510,000000,17.0653,17.0653,16.9139,17.0198,6366155.4680425,0
+KDP.US,D,20180511,000000,17.0227,17.0989,16.9634,16.9851,7675812.8583531,0
+KDP.US,D,20180514,000000,17.0593,17.0712,16.9703,17.0336,8505469.825424,0
+KDP.US,D,20180515,000000,17.0109,17.0316,16.9228,16.9851,6264814.1833853,0
+KDP.US,D,20180516,000000,16.9743,17.0207,16.9396,16.9406,5261926.0481109,0
+KDP.US,D,20180517,000000,16.9901,17.0257,16.8862,16.9871,4414559.4246883,0
+KDP.US,D,20180518,000000,16.9901,17.0168,16.9455,17,6941148.1832713,0
+KDP.US,D,20180521,000000,16.998,17.0702,16.9743,17.0386,3130491.0726507,0
+KDP.US,D,20180522,000000,17.0336,17.1138,17.0237,17.0623,5614285.538351,0
+KDP.US,D,20180523,000000,17.0712,17.1721,17.0306,17.1118,9472657.6386077,0
+KDP.US,D,20180524,000000,17.1048,17.1741,17.0712,17.1306,7314444.8945167,0
+KDP.US,D,20180525,000000,17.1167,17.181,17.1167,17.1296,3923875.5906049,0
+KDP.US,D,20180529,000000,17.0841,17.1553,17.0079,17.0603,3606250.0736272,0
+KDP.US,D,20180530,000000,17.0425,17.2186,17.0425,17.1672,6867145.6751945,0
+KDP.US,D,20180531,000000,17.1098,17.1474,16.8991,16.9762,20814667.555173,0
+KDP.US,D,20180601,000000,17.0682,17.1098,16.9762,17.0653,4714224.6006811,0
+KDP.US,D,20180604,000000,17.0672,17.1138,16.9851,17.1068,3944325.5938955,0
+KDP.US,D,20180605,000000,17.088,17.0989,17.0148,17.094,4065669.0863088,0
+KDP.US,D,20180606,000000,17.0623,17.1147,17.0415,17.1147,4309446.7514553,0
+KDP.US,D,20180607,000000,17.0702,17.1276,17.0544,17.1068,7197329.6836399,0
+KDP.US,D,20180608,000000,17.1138,17.179,17.087,17.1523,5425945.5668661,0
+KDP.US,D,20180611,000000,17.1504,17.176,17.0831,17.1622,12123476.806187,0
+KDP.US,D,20180612,000000,17.1543,17.2058,17.1138,17.187,8935748.7711361,0
+KDP.US,D,20180613,000000,17.187,17.1968,17.1474,17.1474,8224378.5612726,0
+KDP.US,D,20180614,000000,17.1256,17.1998,17.0762,17.1672,10686095.595217,0
+KDP.US,D,20180615,000000,17.1652,17.3076,17.091,17.2908,12640646.280438,0
+KDP.US,D,20180618,000000,17.2483,17.3562,17.2256,17.3334,6239847.813395,0
+KDP.US,D,20180619,000000,17.1702,17.3462,17.1365,17.3324,11823826.792572,0
+KDP.US,D,20180620,000000,17.2848,17.362,17.2434,17.361,22523193.510975,0
+KDP.US,D,20180621,000000,17.4164,17.4303,17.3522,17.3818,10814029.667504,0
+KDP.US,D,20180622,000000,17.373,17.6628,17.3432,17.4144,22848900.574901,0
+KDP.US,D,20180625,000000,17.3552,17.4254,17.3402,17.3492,14370183.24748,0
+KDP.US,D,20180626,000000,17.2612,17.275,17.0969,17.1147,60592639.031651,0
+KDP.US,D,20180627,000000,17.091,17.1088,16.9525,16.9901,52113188.856007,0
+KDP.US,D,20180628,000000,16.9921,17.1523,16.9099,17.0781,58677816.80668,0
+KDP.US,D,20180629,000000,17.0781,17.4462,17.0415,17.361,248417337.35019,0
+KDP.US,D,20180702,000000,17.2641,17.6094,17.2641,17.6005,41392022.682759,0
+KDP.US,D,20180703,000000,17.5926,17.5926,17.4462,17.5352,16828642.392015,0
+KDP.US,D,20180705,000000,17.5382,17.643,17.5045,17.6193,41079147.033087,0
+KDP.US,D,20180706,000000,17.64,17.6974,17.4372,17.4926,149576675.37552,0
+KDP.US,D,20180709,000000,17.556,17.6133,17.4224,17.5965,38905778.987759,0
+KDP.US,D,20180710,000000,18.7065,20.4318,18.6709,20.2479,25899034.081856,0
+KDP.US,D,20180711,000000,19.9372,22.263,19.9372,21.897,30455490.106412,0
+KDP.US,D,20180712,000000,21.9444,23.0386,21.9346,22.8121,13464571.868998,0
+KDP.US,D,20180713,000000,22.6845,22.7655,21.7436,22.1265,9940499.8571329,0
+KDP.US,D,20180716,000000,22.6577,22.8121,22.4094,22.6291,10566045.958974,0
+KDP.US,D,20180717,000000,22.7201,22.8833,22.6013,22.7755,4660951.0836319,0
+KDP.US,D,20180718,000000,22.8398,22.8398,22.3837,22.6191,6802338.6433636,0
+KDP.US,D,20180719,000000,22.6013,22.6191,22.1086,22.2897,4996646.1107091,0
+KDP.US,D,20180720,000000,22.5815,22.6389,22.2116,22.4193,6692768.2312887,0
+KDP.US,D,20180723,000000,22.4461,22.6845,22.1364,22.1552,3511770.2699812,0
+KDP.US,D,20180724,000000,22.2017,22.2996,22.0542,22.1848,3825822.5201094,0
+KDP.US,D,20180725,000000,22.4827,22.5657,22.2017,22.2017,4528090.2496391,0
+KDP.US,D,20180726,000000,22.3194,22.5579,22.2254,22.3748,2844963.2969853,0
+KDP.US,D,20180727,000000,22.3095,22.3382,21.9544,22.0454,2303694.7407097,0
+KDP.US,D,20180730,000000,22.08,22.175,21.8722,21.888,2679928.9097951,0
+KDP.US,D,20180731,000000,21.8624,21.9632,21.7248,21.9058,2457886.0066849,0
+KDP.US,D,20180801,000000,21.9632,22.2017,21.7911,22.08,2540242.9844962,0
+KDP.US,D,20180802,000000,22.1552,22.2363,21.7733,21.801,1881285.0686675,0
+KDP.US,D,20180803,000000,21.9256,22.0454,21.7248,21.9346,3027027.0552117,0
+KDP.US,D,20180806,000000,22.0454,22.0454,21.7525,21.8386,1709936.0568639,0
+KDP.US,D,20180807,000000,21.8109,21.8109,21.6378,21.7713,1999997.3832564,0
+KDP.US,D,20180808,000000,21.9058,22.2551,21.5804,21.5982,2841531.5456545,0
+KDP.US,D,20180809,000000,21.6882,21.8722,21.5319,21.7812,2700174.7264086,0
+KDP.US,D,20180810,000000,21.7614,21.7614,21.5319,21.6279,1347367.2327681,0
+KDP.US,D,20180813,000000,21.7812,21.888,21.6378,21.6783,2095121.082513,0
+KDP.US,D,20180814,000000,21.3509,21.6635,21.3153,21.5418,3268517.2230793,0
+KDP.US,D,20180815,000000,21.4449,21.523,21.2609,21.3063,3270485.2996157,0
+KDP.US,D,20180816,000000,21.3983,21.5982,21.3509,21.523,2890655.6255277,0
+KDP.US,D,20180817,000000,21.4271,21.5715,21.2975,21.5616,2269589.5006808,0
+KDP.US,D,20180820,000000,21.4073,21.5715,21.2797,21.3063,4708596.3263338,0
+KDP.US,D,20180821,000000,21.3785,21.4171,20.8958,20.9878,2221093.143216,0
+KDP.US,D,20180822,000000,21.0046,21.3597,20.9047,21.0966,2674253.1266664,0
+KDP.US,D,20180823,000000,21.2065,21.4073,21.1322,21.1698,2153192.9864745,0
+KDP.US,D,20180824,000000,21.3885,21.3885,21.2331,21.3419,2002781.1956761,0
+KDP.US,D,20180827,000000,21.2707,21.3419,21.06,21.0768,1762590.948931,0
+KDP.US,D,20180828,000000,21.1055,21.1481,20.7682,20.9314,2067214.2222072,0
+KDP.US,D,20180829,000000,20.9047,21.0145,20.7602,20.8048,2242440.7592257,0
+KDP.US,D,20180830,000000,20.9878,21.2065,20.9146,20.9878,2489654.2190035,0
+KDP.US,D,20180831,000000,21.0234,21.0739,20.7514,20.8048,2130974.0391989,0
+KDP.US,D,20180904,000000,20.7948,21.0867,20.6584,20.6673,4142242.122702,0
+KDP.US,D,20180905,000000,20.6316,21.1421,20.5397,20.9413,5652704.9800527,0
+KDP.US,D,20180906,000000,21.0422,21.0679,20.8048,20.9779,2911945.6245049,0
+KDP.US,D,20180907,000000,20.8592,20.9779,20.7761,20.876,3497274.0267312,0
+KDP.US,D,20180910,000000,20.8958,21.1965,20.8859,21.0768,3121968.805944,0
+KDP.US,D,20180911,000000,21.0768,21.1698,20.9967,21.152,2358193.3778216,0
+KDP.US,D,20180912,000000,21.2233,21.9058,21.1965,21.9058,4036008.4443952,0
+KDP.US,D,20180913,000000,21.8544,22.0286,21.6882,22.0206,2111852.2601347,0
+KDP.US,D,20180914,000000,22.0206,22.3293,21.9732,22.3293,2531018.1943212,0
+KDP.US,D,20180917,000000,22.2462,22.263,21.4449,21.4785,2827444.6865839,0
+KDP.US,D,20180918,000000,21.4715,21.6378,21.4271,21.4884,2490120.2093903,0
+KDP.US,D,20180919,000000,21.5903,21.5982,21.3983,21.4973,1945445.1724124,0
+KDP.US,D,20180920,000000,21.4527,21.801,21.3687,21.5804,2506821.062258,0
+KDP.US,D,20180921,000000,21.5903,21.7713,21.5062,21.7149,3409878.0856258,0
+KDP.US,D,20180924,000000,21.6635,21.6635,21.3687,21.4785,1972238.1034203,0
+KDP.US,D,20180925,000000,21.4884,21.5319,21.2331,21.4715,2143930.7957695,0
+KDP.US,D,20180926,000000,21.523,21.5517,21.3113,21.3785,2132926.9533583,0
+KDP.US,D,20180927,000000,21.3063,21.3341,21.06,21.0867,1313029.5029584,0
+KDP.US,D,20180928,000000,21.1055,21.2065,21.0422,21.1421,1951789.1109548,0
+KDP.US,D,20181001,000000,21.2519,21.3063,20.8502,21.0768,2130891.1515379,0
+KDP.US,D,20181002,000000,20.97,21.0313,20.7761,20.8314,1657062.8265679,0
+KDP.US,D,20181003,000000,20.8048,20.9047,20.7326,20.8314,2357761.7554893,0
+KDP.US,D,20181004,000000,20.8314,20.8502,20.506,20.5654,1484247.1074945,0
+KDP.US,D,20181005,000000,20.5278,20.6128,20.3813,20.4467,1857529.667188,0
+KDP.US,D,20181008,000000,20.511,20.7504,20.4565,20.7217,1449563.6754888,0
+KDP.US,D,20181009,000000,20.5842,21.1075,20.5654,21.0887,2640453.1558281,0
+KDP.US,D,20181010,000000,21.2361,21.6566,21.0432,21.6041,5672001.6318652,0
+KDP.US,D,20181011,000000,21.5765,21.5765,20.7682,20.9324,4110833.7641313,0
+KDP.US,D,20181012,000000,21.0056,21.2589,20.6752,21.1629,3314929.2591174,0
+KDP.US,D,20181015,000000,21.2094,21.5023,21.1075,21.4113,1669561.6793526,0
+KDP.US,D,20181016,000000,21.5111,22.1156,21.3825,21.9424,1984304.3230476,0
+KDP.US,D,20181017,000000,21.9236,22.0988,21.8366,21.981,1823394.1024051,0
+KDP.US,D,20181018,000000,21.9524,22.079,21.5467,21.8604,2190042.6167427,0
+KDP.US,D,20181019,000000,21.8267,22.2017,21.8267,22.1156,5130381.308443,0
+KDP.US,D,20181022,000000,22.175,22.1938,21.8168,21.9712,3898961.7835216,0
+KDP.US,D,20181023,000000,21.7684,22.0344,21.0788,21.8079,3448676.5867528,0
+KDP.US,D,20181024,000000,21.6843,21.981,21.5369,21.981,4225178.3033152,0
+KDP.US,D,20181025,000000,21.981,22.1354,21.711,22.0889,2504203.0251604,0
+KDP.US,D,20181026,000000,22.0196,22.1354,21.6595,22.1354,2462717.7508265,0
+KDP.US,D,20181029,000000,22.175,22.6874,22.0286,22.2907,2824804.4113333,0
+KDP.US,D,20181030,000000,22.4292,22.6785,22.3105,22.5845,2073237.7291821,0
+KDP.US,D,20181031,000000,23.4947,24.4306,23.0356,23.8825,12024472.54924,0
+KDP.US,D,20181101,000000,24.02,24.5354,23.7519,24.3612,5849903.823014,0
+KDP.US,D,20181102,000000,24.3236,24.5651,24.203,24.479,6585192.1772036,0
+KDP.US,D,20181105,000000,24.5601,24.7551,24.3138,24.479,5332688.8616325,0
+KDP.US,D,20181106,000000,24.4602,25.0261,24.4038,24.9925,3305560.9317734,0
+KDP.US,D,20181107,000000,25.1112,25.5168,25.0211,25.3792,3040021.2123122,0
+KDP.US,D,20181108,000000,25.6454,26.4616,25.126,26.1499,4966301.1401796,0
+KDP.US,D,20181109,000000,26.0213,26.2617,25.8205,26.1955,2127609.0023271,0
+KDP.US,D,20181112,000000,26.1035,26.3715,25.9759,26.1865,3506680.7654303,0
+KDP.US,D,20181113,000000,26.234,26.3339,25.5514,25.6553,2883586.9253641,0
+KDP.US,D,20181114,000000,26.0125,26.1035,25.1389,25.498,9403656.6932951,0
+KDP.US,D,20181115,000000,25.3872,25.3872,25.0113,25.2962,3321935.2881228,0
+KDP.US,D,20181116,000000,25.1755,25.5256,25.0389,25.4534,1922697.5635917,0
+KDP.US,D,20181119,000000,25.406,25.4634,25.0934,25.2052,3259615.8969474,0
+KDP.US,D,20181120,000000,25.0577,25.0677,24.1536,24.1674,2710417.4174938,0
+KDP.US,D,20181121,000000,24.1298,24.1585,23.5589,24.0299,6077194.9302212,0
+KDP.US,D,20181123,000000,24.2664,24.4602,24.0566,24.3762,972617.96580482,0
+KDP.US,D,20181126,000000,24.3762,24.6145,24.2298,24.5067,2073272.0972367,0
+KDP.US,D,20181127,000000,24.4088,24.4226,23.7331,23.9735,4586660.4903917,0
+KDP.US,D,20181128,000000,24.0902,24.4889,24.0635,24.479,3658965.6152023,0
+KDP.US,D,20181129,000000,24.6996,24.7985,24.4889,24.7817,3629473.7810861,0
+KDP.US,D,20181130,000000,24.7629,24.8737,24.6907,24.7985,1311962.0716166,0
+KDP.US,D,20181203,000000,24.569,24.663,23.7331,24.203,4837450.2494944,0
+KDP.US,D,20181204,000000,24.3424,24.8559,24.0299,24.294,7582319.620038,0
+KDP.US,D,20181206,000000,24.11,24.11,23.2484,23.8657,4666557.1198264,0
+KDP.US,D,20181207,000000,24.11,24.3424,23.8508,24.1585,4726171.5429426,0
+KDP.US,D,20181210,000000,24.1001,24.1001,23.4848,23.8359,3352301.4859801,0
+KDP.US,D,20181211,000000,23.8825,24.2119,23.8459,24.1486,3401799.571153,0
+KDP.US,D,20181212,000000,24.3424,24.3424,23.9547,23.9923,3380761.2676344,0
+KDP.US,D,20181213,000000,24.0813,24.1931,23.8459,24.02,2877568.4725149,0
+KDP.US,D,20181214,000000,23.8459,23.9735,23.7231,23.8083,2733226.6866476,0
+KDP.US,D,20181217,000000,23.6875,23.7895,23.0644,23.183,5583953.7085482,0
+KDP.US,D,20181218,000000,23.1742,23.2384,22.5241,22.632,5961150.1831614,0
+KDP.US,D,20181219,000000,22.6785,23.376,22.6785,23.0544,5461033.3289256,0
+KDP.US,D,20181220,000000,23.0822,23.4333,22.8536,23.285,5792290.8336635,0
+KDP.US,D,20181221,000000,23.2681,23.8557,23.0129,23.0732,5905054.4423374,0
+KDP.US,D,20181224,000000,23.0544,23.1376,22.5409,22.6419,3785713.9896083,0
+KDP.US,D,20181226,000000,22.6607,23.5223,22.6607,23.5223,2775696.5046622,0
+KDP.US,D,20181227,000000,23.3294,23.3938,22.7606,23.3938,3247333.3607413,0
+KDP.US,D,20181228,000000,23.5036,23.5877,23.092,23.3384,2909083.9785499,0
+KDP.US,D,20181231,000000,23.3849,23.6639,23.1554,23.5491,2098842.9406572,0
+KDP.US,D,20190102,000000,23.2196,23.3799,22.8338,23.2196,3612927.5844639,0
+KDP.US,D,20190103,000000,23.1366,23.5333,23.0258,23.1366,2527398.4295155,0
+KDP.US,D,20190104,000000,23.2296,23.6649,23.1178,23.6183,3635593.3164487,0
+KDP.US,D,20190107,000000,23.6471,24.0249,23.5709,23.9111,2244115.6964732,0
+KDP.US,D,20190108,000000,24.1446,24.2366,23.7747,23.9201,3965264.836551,0
+KDP.US,D,20190109,000000,24.1258,24.6135,24.1258,24.4582,5233063.9580533,0
+KDP.US,D,20190110,000000,24.477,24.5512,24.2268,24.2822,2217613.883104,0
+KDP.US,D,20190111,000000,24.4118,24.9469,24.3662,24.9469,4016978.6504182,0
+KDP.US,D,20190114,000000,24.9381,24.9381,24.1496,24.3484,3067706.7019135,0
+KDP.US,D,20190115,000000,24.383,24.5868,24.0526,24.5512,2447219.7798685,0
+KDP.US,D,20190116,000000,24.5512,24.5512,24.0071,24.2722,3131833.448429,0
+KDP.US,D,20190117,000000,24.2822,24.5235,24.1308,24.2822,2243604.2189552,0
+KDP.US,D,20190118,000000,24.6423,24.662,24.393,24.6423,2451283.2969081,0
+KDP.US,D,20190122,000000,24.477,24.5779,24.3396,24.5334,2438705.5997629,0
+KDP.US,D,20190123,000000,24.5512,24.6333,24.4118,24.4958,2031882.8512905,0
+KDP.US,D,20190124,000000,24.393,24.5235,24.301,24.3662,2111730.9611186,0
+KDP.US,D,20190125,000000,24.3584,24.4958,24.2178,24.301,1459866.0052569,0
+KDP.US,D,20190128,000000,24.2722,24.301,23.9695,24.301,1767963.4845194,0
+KDP.US,D,20190129,000000,24.2722,24.4958,24.2268,24.4582,1803182.6538463,0
+KDP.US,D,20190130,000000,24.4286,24.6897,24.3356,24.5591,2113196.6575633,0
+KDP.US,D,20190131,000000,24.6808,25.2536,24.5591,25.1507,4223725.7475974,0
+KDP.US,D,20190201,000000,25.308,25.3634,24.9835,25.1408,1950390.1289691,0
+KDP.US,D,20190204,000000,25.1982,25.2892,25.0409,25.1043,1854185.857644,0
+KDP.US,D,20190205,000000,25.1043,25.1784,24.9559,25.0498,1317185.0050852,0
+KDP.US,D,20190206,000000,25.0775,25.1587,24.9559,25.0597,1270574.8473208,0
+KDP.US,D,20190207,000000,24.9559,25.1408,24.9559,25.1043,1487719.2918306,0
+KDP.US,D,20190208,000000,25.0696,25.6741,24.9747,25.6691,1977436.7770856,0
+KDP.US,D,20190211,000000,25.6424,26.0391,25.594,26.0391,2697658.7826495,0
+KDP.US,D,20190212,000000,25.9917,26.2686,25.9739,26.1489,2429081.5336599,0
+KDP.US,D,20190213,000000,26.3339,26.3339,26.0935,26.2617,1740663.1192942,0
+KDP.US,D,20190214,000000,26.0669,26.2963,25.7067,25.8086,3680381.9673212,0
+KDP.US,D,20190215,000000,26.0935,26.1073,25.8443,26.0935,1404893.291157,0
+KDP.US,D,20190219,000000,26.1113,26.2142,25.9639,26.0293,1860423.6595473,0
+KDP.US,D,20190220,000000,25.9827,26.1489,25.9827,26.0293,1549269.4450789,0
+KDP.US,D,20190221,000000,26.0757,26.1767,25.864,26.0293,1488139.7950865,0
+KDP.US,D,20190222,000000,25.8809,25.8809,24.9974,25.3902,3510417.7859516,0
+KDP.US,D,20190225,000000,25.4,25.4188,24.7085,24.9469,2531496.3146097,0
+KDP.US,D,20190226,000000,24.8837,24.9479,24.4958,24.5334,2971611.599703,0
+KDP.US,D,20190227,000000,24.4869,24.9035,24.4582,24.8935,4236247.8493602,0
+KDP.US,D,20190228,000000,23.7005,24.0249,23.1464,23.2384,8628807.6758271,0
+KDP.US,D,20190301,000000,23.5609,24.0526,23.2196,24.0249,7161801.201822,0
+KDP.US,D,20190304,000000,23.9013,24.1258,23.8221,24.0684,4306309.1502386,0
+KDP.US,D,20190305,000000,24.0249,24.1546,23.9596,24.0249,2787035.941018,0
+KDP.US,D,20190306,000000,24.4018,24.6333,24.1358,24.4958,3937093.1400601,0
+KDP.US,D,20190307,000000,24.5235,24.9291,24.2634,24.5235,3434989.0036103,0
+KDP.US,D,20190308,000000,24.393,24.5512,24.2446,24.393,2715649.4483885,0
+KDP.US,D,20190311,000000,24.4681,24.9035,24.4018,24.8371,2647924.1643952,0
+KDP.US,D,20190312,000000,25.0775,25.1685,24.9291,25.1587,2198881.2717164,0
+KDP.US,D,20190313,000000,25.1587,25.3348,25.033,25.2625,2958288.9244338,0
+KDP.US,D,20190314,000000,25.2804,25.41,25.1043,25.2892,2818882.997697,0
+KDP.US,D,20190315,000000,25.3634,25.6424,25.2992,25.5752,3598782.0975355,0
+KDP.US,D,20190318,000000,25.7315,25.8126,25.4574,25.7136,3343687.2341862,0
+KDP.US,D,20190319,000000,25.7404,25.9541,25.2892,25.41,3469878.6439433,0
+KDP.US,D,20190320,000000,25.3536,25.7987,25.1755,25.6513,2645862.0811214,0
+KDP.US,D,20190321,000000,25.6038,25.9253,25.5652,25.9095,1491309.7427074,0
+KDP.US,D,20190322,000000,25.8541,26.0105,25.594,25.6038,2022261.8176629,0
+KDP.US,D,20190325,000000,25.6978,25.8353,25.503,25.6978,2073882.6356178,0
+KDP.US,D,20190326,000000,25.8086,26.1025,25.7404,26.0105,1691483.4440386,0
+KDP.US,D,20190327,000000,25.9541,26.0935,25.6375,25.7987,1721954.7677099,0
+KDP.US,D,20190328,000000,25.8175,25.9917,25.7364,25.8443,1438791.3120334,0
+KDP.US,D,20190329,000000,25.8729,26.0293,25.6563,25.8443,1840212.2109884,0
+KDP.US,D,20190401,000000,25.8541,25.8729,25.4,25.594,2251400.7132155,0
+KDP.US,D,20190402,000000,25.6236,25.6612,25.2536,25.2892,2208946.0575779,0
+KDP.US,D,20190403,000000,25.1883,25.6424,24.9103,25.503,3096847.7797081,0
+KDP.US,D,20190404,000000,25.3258,25.585,25.307,25.3258,1824957.8488878,0
+KDP.US,D,20190405,000000,25.4386,25.6889,25.2982,25.3724,1998566.0548663,0
+KDP.US,D,20190408,000000,25.3258,25.7067,25.2982,25.6523,2238358.0365085,0
+KDP.US,D,20190409,000000,25.5652,25.8245,25.5208,25.7146,2440489.7061248,0
+KDP.US,D,20190410,000000,25.7146,26.1806,25.7146,26.0688,2851709.5439311,0
+KDP.US,D,20190411,000000,25.1765,25.3624,24.7036,24.9627,6999391.9275055,0
+KDP.US,D,20190412,000000,24.8895,24.9529,24.5463,24.6284,2788396.5116486,0
+KDP.US,D,20190415,000000,24.6185,24.8045,24.5374,24.667,1978594.1718643,0
+KDP.US,D,20190416,000000,24.5463,24.7877,24.4157,24.5463,1309059.9926563,0
+KDP.US,D,20190417,000000,24.5552,24.6858,24.3336,24.3762,1129649.6504072,0
+KDP.US,D,20190418,000000,24.4988,24.7313,24.2386,24.7224,1561162.8136082,0
+KDP.US,D,20190422,000000,24.6571,24.9677,24.6007,24.9439,1845220.8495285,0
+KDP.US,D,20190423,000000,25.0379,25.4288,24.9954,25.409,4733344.3580951,0
+KDP.US,D,20190424,000000,25.5464,25.9768,25.3526,25.5464,5532997.0027066,0
+KDP.US,D,20190425,000000,25.409,25.7413,25.1488,25.6978,2242338.6658872,0
+KDP.US,D,20190426,000000,25.7324,26.5604,25.6889,26.506,2351035.7250461,0
+KDP.US,D,20190429,000000,26.4774,26.7198,26.3676,26.5792,2375197.4782296,0
+KDP.US,D,20190430,000000,26.5704,27.0641,26.4972,27.0077,2716120.4929011,0
+KDP.US,D,20190501,000000,26.9889,26.9889,26.4309,26.4497,1744937.8987868,0
+KDP.US,D,20190502,000000,26.3389,26.9087,26.3389,26.8949,2032244.7266887,0
+KDP.US,D,20190503,000000,26.9987,27.0897,26.8602,26.9889,2377786.2013984,0
+KDP.US,D,20190506,000000,26.7652,27.3974,26.7276,27.3499,1636947.4063967,0
+KDP.US,D,20190507,000000,27.1649,27.2501,26.8503,26.9987,3035735.3137431,0
+KDP.US,D,20190508,000000,27.0937,27.3093,26.8949,27.0462,3425042.4842895,0
+KDP.US,D,20190509,000000,27.4172,27.625,25.8927,26.2726,3192129.1676857,0
+KDP.US,D,20190510,000000,26.0609,27.3411,26.0223,27.3223,2796658.9962958,0
+KDP.US,D,20190513,000000,27.1185,27.3321,26.9789,27.2125,3043438.812091,0
+KDP.US,D,20190514,000000,27.2313,27.6299,27.1383,27.4904,3482612.0081592,0
+KDP.US,D,20190515,000000,27.4073,27.6487,27.3272,27.4449,1615196.4711584,0
+KDP.US,D,20190516,000000,27.2679,27.3648,26.3834,26.5704,3728788.3613492,0
+KDP.US,D,20190517,000000,26.6168,27.3885,26.5258,27.1837,2229227.2530711,0
+KDP.US,D,20190520,000000,27.2847,27.2847,26.9127,27.0809,1783189.5435164,0
+KDP.US,D,20190521,000000,27.1283,27.2501,26.9889,27.0077,1968367.6539813,0
+KDP.US,D,20190522,000000,26.9413,27.1185,26.8691,27.0561,2131119.5980183,0
+KDP.US,D,20190523,000000,27.0363,27.1383,26.7652,26.8949,2027179.481941,0
+KDP.US,D,20190524,000000,26.9413,27.3223,26.8553,27.1383,2378577.6774785,0
+KDP.US,D,20190528,000000,27.1461,27.2501,26.7356,26.794,2425740.7565913,0
+KDP.US,D,20190529,000000,26.607,26.6346,26.0965,26.4131,2390487.21921,0
+KDP.US,D,20190530,000000,26.4497,26.5436,26.2657,26.3577,1547416.6026078,0
+KDP.US,D,20190531,000000,26.1064,26.3438,25.9471,26.1895,1481460.2625994,0
+KDP.US,D,20190603,000000,26.2726,26.3013,25.9857,26.1895,1811003.4079098,0
+KDP.US,D,20190604,000000,26.3013,26.4101,25.9323,26.0787,2317112.4335415,0
+KDP.US,D,20190605,000000,26.1984,26.5338,26.143,26.3478,1811509.831302,0
+KDP.US,D,20190606,000000,26.3676,26.516,26.2172,26.3478,1451964.3851826,0
+KDP.US,D,20190607,000000,26.4684,26.6644,26.3013,26.329,1842638.1913106,0
+KDP.US,D,20190610,000000,26.4586,26.6168,26.2914,26.5892,3125083.1581826,0
+KDP.US,D,20190611,000000,26.6168,26.702,26.0045,26.3201,2253447.6341123,0
+KDP.US,D,20190612,000000,26.3478,26.6544,26.3478,26.4586,2169053.8436556,0
+KDP.US,D,20190613,000000,26.4972,26.7108,26.3577,26.5892,2306412.8494956,0
+KDP.US,D,20190614,000000,26.5792,26.7752,26.4586,26.599,1893760.6724742,0
+KDP.US,D,20190617,000000,27.3045,27.9178,27.1649,27.9089,3584581.0152248,0
+KDP.US,D,20190618,000000,27.9821,28.0395,27.5221,27.9366,3241064.2232588,0
+KDP.US,D,20190619,000000,27.8158,28.3629,27.6952,28.2699,2231503.6312734,0
+KDP.US,D,20190620,000000,28.4471,28.7914,28.3957,28.7171,5763503.5446658,0
+KDP.US,D,20190621,000000,28.6974,28.8566,27.9722,28.4757,5172485.207759,0
+KDP.US,D,20190624,000000,28.4945,28.4945,27.4499,27.8446,5819468.8890475,0
+KDP.US,D,20190625,000000,27.8446,27.9366,27.3321,27.4706,4764828.5285509,0
+KDP.US,D,20190626,000000,27.5369,27.6487,26.5436,26.7198,4156401.7611823,0
+KDP.US,D,20190627,000000,26.7752,26.7752,26.3102,26.6446,4206077.7515788,0
+KDP.US,D,20190628,000000,26.7108,26.9987,26.5506,26.8503,8176249.1333315,0
+KDP.US,D,20190701,000000,27.0561,27.4637,26.9226,27.3885,4345854.6511399,0
+KDP.US,D,20190702,000000,27.4548,27.714,27.2501,27.6487,2382576.5017095,0
+KDP.US,D,20190703,000000,27.7604,28.2641,27.7604,28.1997,1880272.221883,0
+KDP.US,D,20190705,000000,28.086,28.1948,27.891,28.086,2816527.7751342,0
+KDP.US,D,20190708,000000,27.994,28.0128,27.8544,27.9386,1694871.7298885,0
+KDP.US,D,20190709,000000,27.8456,27.9386,27.3776,27.4439,1713889.3939639,0
+KDP.US,D,20190710,000000,27.526,27.5933,27.2203,27.2293,2118220.4584804,0
+KDP.US,D,20190711,000000,27.2737,27.3301,26.9997,27.1155,1417678.2074548,0
+KDP.US,D,20190712,000000,27.0957,27.1253,26.7702,26.8276,1628646.5103944,0
+KDP.US,D,20190715,000000,26.9097,27.0235,26.5744,26.611,2822686.7326771,0
+KDP.US,D,20190716,000000,26.6594,26.7406,26.3033,26.416,3138366.4112715,0
+KDP.US,D,20190717,000000,26.3418,26.5546,26.0659,26.1261,2597816.5516664,0
+KDP.US,D,20190718,000000,26.1637,26.2291,25.5791,26.1173,4492258.520281,0
+KDP.US,D,20190719,000000,26.0619,26.2103,25.7809,25.8007,2208273.8588637,0
+KDP.US,D,20190722,000000,25.8195,26.0263,25.7413,25.7809,2199541.340529,0
+KDP.US,D,20190723,000000,26.1727,26.3418,25.6929,25.8828,2846353.1815448,0
+KDP.US,D,20190724,000000,25.7908,26.0747,25.7146,25.9195,3341396.7044321,0
+KDP.US,D,20190725,000000,25.8195,26.3033,25.8195,26.1549,2838960.006513,0
+KDP.US,D,20190726,000000,26.2756,26.425,26.1727,26.2389,1604920.4228439,0
+KDP.US,D,20190729,000000,26.2192,26.2944,26.0569,26.1449,1387757.7834816,0
+KDP.US,D,20190730,000000,26.0233,26.416,26.0143,26.332,2844023.2296104,0
+KDP.US,D,20190731,000000,26.332,26.5288,26.0143,26.2756,2496778.5145494,0
+KDP.US,D,20190801,000000,26.323,26.6594,26.1637,26.2845,1877859.3822877,0
+KDP.US,D,20190802,000000,26.2944,26.3962,26.1083,26.2389,2568561.2506316,0
+KDP.US,D,20190805,000000,26.0619,26.2944,25.8007,26.0985,5370723.1789581,0
+KDP.US,D,20190806,000000,26.1915,26.2756,25.8195,26.0055,2773328.1413727,0
+KDP.US,D,20190807,000000,25.866,25.9383,25.5454,25.7809,5969227.6868091,0
+KDP.US,D,20190808,000000,26.3784,27.2925,25.7809,27.1055,3547865.8246993,0
+KDP.US,D,20190809,000000,27.0611,27.6299,26.9473,27.1619,2493587.3396007,0
+KDP.US,D,20190812,000000,27.1353,27.1907,26.598,26.7316,2423830.2970876,0
+KDP.US,D,20190813,000000,26.6594,26.9948,26.4626,26.5832,3569929.1049041,0
+KDP.US,D,20190814,000000,26.697,26.7158,25.594,25.6038,2445194.0862995,0
+KDP.US,D,20190815,000000,25.7324,26.1549,25.6879,25.9955,2781269.1836273,0
+KDP.US,D,20190816,000000,26.1351,26.1915,25.8462,26.1549,1744283.8949251,0
+KDP.US,D,20190819,000000,26.2192,26.3784,26.0797,26.0985,3232956.3948572,0
+KDP.US,D,20190820,000000,26.0431,26.3132,25.9777,26.0431,2136982.3837968,0
+KDP.US,D,20190821,000000,26.1637,26.1637,25.7859,25.8927,1289631.9335764,0
+KDP.US,D,20190822,000000,25.9293,25.9777,25.6424,25.6691,1410734.8496077,0
+KDP.US,D,20190823,000000,25.6513,25.7146,24.8669,24.9489,1536224.7467217,0
+KDP.US,D,20190826,000000,24.9767,25.0627,24.7995,24.9677,1267135.009389,0
+KDP.US,D,20190827,000000,25.035,25.1537,24.9261,24.9767,2270421.4097663,0
+KDP.US,D,20190828,000000,24.9401,25.1171,24.7897,25.0528,2026922.7323569,0
+KDP.US,D,20190829,000000,25.2309,25.5366,25.1735,25.4366,1264671.6285368,0
+KDP.US,D,20190830,000000,25.4732,25.5742,25.2398,25.4732,1677053.9152475,0
+KDP.US,D,20190903,000000,25.313,25.3228,24.7817,24.8381,3302396.0382781,0
+KDP.US,D,20190904,000000,24.7441,25.2121,24.2208,25.2121,5213964.417142,0
+KDP.US,D,20190905,000000,25.4268,25.4268,25.1448,25.3506,3696093.2223825,0
+KDP.US,D,20190906,000000,25.4366,25.4366,24.9311,25.0815,3050870.3984778,0
+KDP.US,D,20190909,000000,25.0439,25.1636,24.7817,24.9767,4511192.2858703,0
+KDP.US,D,20190910,000000,24.8847,25.3704,24.6709,25.3604,3552308.4011643,0
+KDP.US,D,20190911,000000,25.2952,26.416,25.2398,26.3864,4759403.4300554,0
+KDP.US,D,20190912,000000,26.5546,26.6396,25.8145,25.8284,2430517.9161757,0
+KDP.US,D,20190913,000000,25.7146,25.9195,25.594,25.7226,1459175.6116902,0
+KDP.US,D,20190916,000000,25.7226,25.8284,25.4842,25.501,1176567.0990124,0
+KDP.US,D,20190917,000000,25.501,26.0143,25.4832,26.0055,1856953.4968615,0
+KDP.US,D,20190918,000000,25.9679,26.1727,25.8096,26.0985,2741905.6312501,0
+KDP.US,D,20190919,000000,26.1173,26.234,25.7512,25.7809,1379868.2933089,0
+KDP.US,D,20190920,000000,25.771,25.9075,25.491,25.5108,6992697.2326416,0
+KDP.US,D,20190923,000000,25.5108,25.5366,25.3228,25.3407,2099105.7551922,0
+KDP.US,D,20190924,000000,25.3407,25.5366,24.9915,25.1735,1938682.7522644,0
+KDP.US,D,20190925,000000,25.2121,25.3456,25.1448,25.2121,4845009.1998481,0
+KDP.US,D,20190926,000000,25.5276,25.7611,25.2684,25.4168,2151497.8327243,0
+KDP.US,D,20190927,000000,25.4644,25.4832,25.1359,25.2121,1304139.2959028,0
+KDP.US,D,20190930,000000,25.2497,25.6424,25.221,25.5108,1654204.2130883,0
+KDP.US,D,20191001,000000,25.5108,25.5791,25.1537,25.2497,1364890.8972951,0
+KDP.US,D,20191002,000000,25.1537,25.2764,24.8481,25.127,2242107.1869315,0
+KDP.US,D,20191003,000000,25.306,25.6167,25.1883,25.5772,3474846.849478,0
+KDP.US,D,20191004,000000,25.6167,26.0143,25.5672,25.9243,3054954.1320201,0
+KDP.US,D,20191007,000000,25.8403,25.9531,25.7176,25.8047,4419023.228481,0
+KDP.US,D,20191008,000000,25.7087,25.7552,25.2862,25.2862,2986305.9646793,0
+KDP.US,D,20191009,000000,25.3892,25.7453,25.311,25.4486,1868647.7328394,0
+KDP.US,D,20191010,000000,25.493,26.0233,25.2912,25.9531,4938160.7792678,0
+KDP.US,D,20191011,000000,25.9729,26.3527,25.9026,26.1133,2437285.3904493,0
+KDP.US,D,20191014,000000,25.8689,25.9817,25.5336,25.7265,3135331.9142186,0
+KDP.US,D,20191015,000000,25.7651,25.9629,25.7651,25.8501,1811179.2914831,0
+KDP.US,D,20191016,000000,25.8314,25.9629,25.6998,25.9243,1376204.0521973,0
+KDP.US,D,20191017,000000,25.9729,26.1598,25.8789,25.9165,1932392.3874541,0
+KDP.US,D,20191018,000000,25.7948,26.0481,25.7928,25.9075,2844919.8315044,0
+KDP.US,D,20191021,000000,25.8977,25.9165,25.5672,25.8136,3253752.1003436,0
+KDP.US,D,20191022,000000,25.8601,26.0095,25.7651,25.8403,1881870.3364203,0
+KDP.US,D,20191023,000000,25.8047,26.0055,25.7552,25.9431,1821324.9433554,0
+KDP.US,D,20191024,000000,25.9165,26.1559,25.8501,26.0183,2506833.1921596,0
+KDP.US,D,20191025,000000,25.8601,26.0579,25.6543,25.8314,1935080.1714861,0
+KDP.US,D,20191028,000000,25.8403,26.0757,25.8047,25.9629,1497097.7274259,0
+KDP.US,D,20191029,000000,25.9165,26.2261,25.8601,25.9531,1597435.2627249,0
+KDP.US,D,20191030,000000,26.0283,26.2162,25.8235,26.1964,1658381.953368,0
+KDP.US,D,20191031,000000,26.2261,26.4794,26.1361,26.4418,2121731.0541716,0
+KDP.US,D,20191101,000000,26.5278,26.696,26.4506,26.4892,1765229.2025314,0
+KDP.US,D,20191104,000000,26.4982,26.5308,26.0381,26.1687,1495275.2097089,0
+KDP.US,D,20191105,000000,26.2063,26.513,26.0945,26.3201,2149437.7711008,0
+KDP.US,D,20191106,000000,26.329,26.5734,26.2261,26.4506,3055244.2388337,0
+KDP.US,D,20191107,000000,28.8724,30.0478,27.8732,28.0098,6046069.602688,0
+KDP.US,D,20191108,000000,28.0098,28.1038,27.0245,27.4202,3213133.1031498,0
+KDP.US,D,20191111,000000,27.3707,27.5349,27.1927,27.2223,1441851.0797147,0
+KDP.US,D,20191112,000000,27.2223,27.4686,27.1185,27.4202,2215854.0365453,0
+KDP.US,D,20191113,000000,27.5023,27.7278,27.3153,27.6992,2010979.9983398,0
+KDP.US,D,20191114,000000,27.6992,28.1789,27.6348,28.1701,1800953.7844253,0
+KDP.US,D,20191115,000000,28.1335,28.2443,27.9534,28.1879,1086515.7202794,0
+KDP.US,D,20191118,000000,28.1038,28.6845,28.0484,28.5163,2509932.3820212,0
+KDP.US,D,20191119,000000,28.5163,28.5163,27.6902,28.3591,3035170.262493,0
+KDP.US,D,20191120,000000,28.5262,28.8092,28.2531,28.6667,3055480.771915,0
+KDP.US,D,20191121,000000,28.5925,28.7894,28.3215,28.7616,1881047.524761,0
+KDP.US,D,20191122,000000,28.8468,28.8468,28.3293,28.451,1269179.9086356,0
+KDP.US,D,20191125,000000,28.5826,28.9586,28.4322,28.827,2282659.4696664,0
+KDP.US,D,20191126,000000,28.827,29.1841,28.6944,29.098,1725559.3701386,0
+KDP.US,D,20191127,000000,29.1653,29.4007,29.006,29.3048,1530787.5183246,0
+KDP.US,D,20191129,000000,29.3433,29.3582,29.0436,29.0525,589023.97891702,0
+KDP.US,D,20191202,000000,28.9862,28.9862,28.5539,28.6588,1867319.508613,0
+KDP.US,D,20191203,000000,28.4233,28.5638,28.1235,28.1701,3200569.5575565,0
+KDP.US,D,20191204,000000,28.1235,28.4233,28.1235,28.2067,4117725.5698965,0
+KDP.US,D,20191205,000000,28.3491,28.3491,27.4103,27.4103,3006709.4700136,0
+KDP.US,D,20191206,000000,27.5587,27.8594,27.4736,27.5023,1945584.666281,0
+KDP.US,D,20191209,000000,27.4667,27.6072,27.3509,27.4103,1858199.844252,0
+KDP.US,D,20191210,000000,27.3707,27.4667,27.1927,27.3806,2925258.1915227,0
+KDP.US,D,20191211,000000,27.342,27.4152,27.0007,27.0709,1436100.495526,0
+KDP.US,D,20191212,000000,27.4103,27.4103,26.9681,27.0245,1758878.188213,0
+KDP.US,D,20191213,000000,26.9384,27.1075,26.9107,27.0057,1250743.4690123,0
+KDP.US,D,20191216,000000,27.0057,27.1501,26.9196,27.1373,3298873.3126853,0
+KDP.US,D,20191217,000000,27.0245,27.3153,27.0245,27.1273,1898697.5424298,0
+KDP.US,D,20191218,000000,27.1075,27.2421,26.696,26.8276,1888700.4818523,0
+KDP.US,D,20191219,000000,26.8078,27.0155,26.7059,26.789,2533066.1260431,0
+KDP.US,D,20191220,000000,26.8741,27.2559,26.8078,27.1075,4387795.8076093,0
+KDP.US,D,20191223,000000,27.1461,27.2679,26.9681,27.0541,1550407.63418,0
+KDP.US,D,20191224,000000,27.0709,27.1075,26.9018,26.9018,613271.65223689,0
+KDP.US,D,20191226,000000,26.9107,27.0799,26.8741,27.0631,912752.85805527,0
+KDP.US,D,20191227,000000,27.1461,27.1501,26.9957,27.0799,767530.64349608,0
+KDP.US,D,20191230,000000,27.0443,27.2025,26.9859,27.1075,1129367.6301947,0
+KDP.US,D,20191231,000000,27.0631,27.2767,27.0631,27.1827,1455224.2962405,0
+KDP.US,D,20200102,000000,27.2688,27.2777,26.9849,27.1273,2038693.791045,0
+KDP.US,D,20200103,000000,26.9572,27.251,26.8998,27.1927,1196129.5978352,0
+KDP.US,D,20200106,000000,27.0235,27.4014,27.0235,27.3717,1889528.3476372,0
+KDP.US,D,20200107,000000,27.251,27.3915,26.599,26.6168,1348478.1295906,0
+KDP.US,D,20200108,000000,26.6168,26.7484,26.1825,26.2013,2046627.7575235,0
+KDP.US,D,20200109,000000,26.2765,26.4804,26.2499,26.3052,5246790.9633761,0
+KDP.US,D,20200110,000000,26.2864,26.7435,26.2864,26.3151,7703714.6645332,0
+KDP.US,D,20200113,000000,26.2686,26.3854,26.1925,26.2409,3433085.6198826,0
+KDP.US,D,20200114,000000,26.1637,26.2765,25.8155,26.0519,2818660.6161674,0
+KDP.US,D,20200115,000000,26.0697,26.599,26.0519,26.2963,2561468.2906646,0
+KDP.US,D,20200116,000000,26.3715,26.514,26.0153,26.0697,4984536.4256011,0
+KDP.US,D,20200117,000000,26.0697,26.3715,26.0519,26.1173,4815771.0828405,0
+KDP.US,D,20200121,000000,25.8433,26.0421,25.5593,25.5781,3150590.3196198,0
+KDP.US,D,20200122,000000,25.6365,26.5318,25.6365,26.4566,8786051.6337077,0
+KDP.US,D,20200123,000000,25.9937,26.2548,25.6177,26.2113,6344166.9888976,0
+KDP.US,D,20200124,000000,26.2864,26.5506,26.0797,26.4665,4898180.6235588,0
+KDP.US,D,20200127,000000,26.1083,26.5416,26.0895,26.4566,3316380.8040102,0
+KDP.US,D,20200128,000000,26.4754,26.9671,26.4378,26.9374,3202294.0252355,0
+KDP.US,D,20200129,000000,26.9671,27.2193,26.8899,26.9473,2423773.6908801,0
+KDP.US,D,20200130,000000,26.9087,27.1927,26.8642,27.0531,2596125.4412169,0
+KDP.US,D,20200131,000000,27.0877,27.2471,26.882,26.9285,3067281.144532,0
+KDP.US,D,20200203,000000,26.882,27.1777,26.8444,27.0699,1320698.6332518,0
+KDP.US,D,20200204,000000,27.3064,27.3915,27.0621,27.0621,1336531.1873292,0
+KDP.US,D,20200205,000000,27.1827,27.3331,27.0235,27.0789,959533.84526736,0
+KDP.US,D,20200206,000000,27.1461,27.343,26.8345,26.9572,1862429.1366137,0
+KDP.US,D,20200207,000000,26.8998,27.0333,26.8642,26.9671,1776212.8284399,0
+KDP.US,D,20200210,000000,26.8998,27.1373,26.8543,27.0977,2712959.6427064,0
+KDP.US,D,20200211,000000,27.1373,27.2421,27.0333,27.0621,1459356.5493892,0
+KDP.US,D,20200212,000000,27.0531,27.1461,26.8731,27.0333,1628421.0963895,0
+KDP.US,D,20200213,000000,26.8543,27.1639,26.8444,26.975,2273857.2043976,0
+KDP.US,D,20200214,000000,27.0433,27.3519,26.975,27.251,1230573.464284,0
+KDP.US,D,20200218,000000,27.1639,27.5359,27.1639,27.251,3561105.6123074,0
+KDP.US,D,20200219,000000,27.2866,27.4301,27.1777,27.2322,1556663.6309357,0
+KDP.US,D,20200220,000000,27.2125,27.6834,27.1827,27.6566,1744253.570171,0
+KDP.US,D,20200221,000000,27.6834,27.8862,27.439,27.8456,1569773.0221016,0
+KDP.US,D,20200224,000000,27.5606,27.7684,27.3519,27.5033,1577196.5218873,0
+KDP.US,D,20200225,000000,27.5804,27.7308,26.8058,27.2965,3654499.7897593,0
+KDP.US,D,20200226,000000,27.4301,27.7684,26.8949,27.1175,3473404.4020115,0
+KDP.US,D,20200227,000000,26.1449,27.2223,25.9561,26.6554,8137211.0666475,0
+KDP.US,D,20200228,000000,26.1549,26.4279,25.2684,26.3151,4426086.874519,0
+KDP.US,D,20200302,000000,26.3339,26.703,25.9007,26.6742,4893664.2568591,0
+KDP.US,D,20200303,000000,26.6742,26.9087,25.9511,26.0035,6067535.4852384,0
+KDP.US,D,20200304,000000,26.3527,26.5318,25.9007,26.2113,9711200.240384,0
+KDP.US,D,20200305,000000,25.588,25.7384,25.0133,25.4842,25147086.318629,0
+KDP.US,D,20200306,000000,24.8905,25.1626,24.6442,25.1349,7783857.9353005,0
+KDP.US,D,20200309,000000,24.295,24.6254,20.1795,23.0772,8139266.0741455,0
+KDP.US,D,20200310,000000,23.7183,23.9834,22.0592,23.833,7210224.7798772,0
+KDP.US,D,20200311,000000,23.3324,23.6727,22.7003,23.1346,6008299.1107224,0
+KDP.US,D,20200312,000000,22.1324,22.7003,21.0106,21.6991,8601337.4919793,0
+KDP.US,D,20200313,000000,22.4173,22.7091,21.2836,22.1522,7043125.2769379,0
+KDP.US,D,20200316,000000,19.8867,20.6614,18.4572,18.5008,6342827.6455947,0
+KDP.US,D,20200317,000000,18.8965,19.2823,17.9615,19.1793,9008001.5409056,0
+KDP.US,D,20200318,000000,18.2267,19.0181,17.9141,18.7936,7375878.8028746,0
+KDP.US,D,20200319,000000,18.7837,23.2533,18.7837,22.9555,7907875.0601938,0
+KDP.US,D,20200320,000000,23.191,23.6163,21.4459,22.2116,6571478.3126075,0
+KDP.US,D,20200323,000000,21.9732,22.4075,21.5279,21.8782,5296814.6776187,0
+KDP.US,D,20200324,000000,22.7389,23.375,21.983,22.5509,7159306.4853907,0
+KDP.US,D,20200325,000000,22.6063,24.2574,22.3125,23.5975,5136840.4810506,0
+KDP.US,D,20200326,000000,23.4482,24.4266,22.9753,23.3987,5958417.9228236,0
+KDP.US,D,20200327,000000,22.7091,23.3987,22.5212,23.0109,3029413.6133535,0
+KDP.US,D,20200330,000000,23.2098,23.4729,22.6805,23.3898,3921067.5183821,0
+KDP.US,D,20200331,000000,23.0396,23.37,22.8269,22.908,2571203.5475324,0
+KDP.US,D,20200401,000000,22.3709,22.8318,22.1136,22.3323,3209875.2137422,0
+KDP.US,D,20200402,000000,22.1809,22.7596,22.1216,22.6647,4967032.9775768,0
+KDP.US,D,20200403,000000,22.5519,22.7221,22.2472,22.6083,4205705.7679295,0
+KDP.US,D,20200406,000000,23.1494,23.4996,22.998,23.3572,2687859.8437983,0
+KDP.US,D,20200407,000000,23.6629,25.4496,23.6441,24.6106,4930112.5895491,0
+KDP.US,D,20200408,000000,24.6699,25.4496,24.3464,25.2764,1368236.7284894,0
+KDP.US,D,20200409,000000,25.4584,26.2172,25.1339,25.5138,2477720.4174687,0
+KDP.US,D,20200413,000000,25.3238,25.5138,24.9063,25.0113,1298414.9931677,0
+KDP.US,D,20200414,000000,25.2299,26.426,25.0489,26.1123,2420265.1168391,0
+KDP.US,D,20200415,000000,25.6958,25.9985,25.3902,25.495,1307990.5396642,0
+KDP.US,D,20200416,000000,25.7799,25.7799,25.2398,25.4683,3001587.6190586,0
+KDP.US,D,20200417,000000,25.7898,25.9402,24.6501,24.8401,4640807.360357,0
+KDP.US,D,20200420,000000,24.574,25.0113,24.389,24.7165,2036255.6808213,0
+KDP.US,D,20200421,000000,24.3366,24.5364,24.0042,24.3642,2866888.0941466,0
+KDP.US,D,20200422,000000,24.5364,25.3614,24.5107,25.2111,2525963.0578249,0
+KDP.US,D,20200423,000000,25.1527,25.2596,24.7541,24.8599,1842287.434989,0
+KDP.US,D,20200424,000000,24.9717,25.125,24.6017,24.9717,2912373.2035367,0
+KDP.US,D,20200427,000000,25.7997,25.8848,24.4503,24.5641,6712601.6312474,0
+KDP.US,D,20200428,000000,26.598,26.598,25.5316,25.7503,5696433.2753595,0
+KDP.US,D,20200429,000000,25.7404,26.0173,24.9439,25.3516,3027429.363615,0
+KDP.US,D,20200430,000000,25.2862,25.4298,24.8451,25.1339,2999790.3719698,0
+KDP.US,D,20200501,000000,24.9351,25.0439,24.4355,24.6017,1525828.4102161,0
+KDP.US,D,20200504,000000,24.2702,24.7541,24.2702,24.7165,1562320.2083869,0
+KDP.US,D,20200505,000000,24.7541,25.1765,24.7541,24.9439,1564127.5637269,0
+KDP.US,D,20200506,000000,25.1814,25.6582,25.1339,25.3812,2679416.4214521,0
+KDP.US,D,20200507,000000,25.2497,25.5613,24.8401,25.0389,5431606.1876178,0
+KDP.US,D,20200508,000000,25.3238,25.4298,24.9717,25.0211,2714857.9723084,0
+KDP.US,D,20200511,000000,25.0113,25.6711,24.8065,25.5801,5069772.2333946,0
+KDP.US,D,20200512,000000,25.8383,25.8759,25.1913,25.2596,3273775.5354276,0
+KDP.US,D,20200513,000000,25.5999,25.7394,24.9351,25.0963,11905195.183402,0
+KDP.US,D,20200514,000000,24.6789,25.0775,24.6106,25.0489,3196978.0958546,0
+KDP.US,D,20200515,000000,25.1527,25.3516,24.9439,24.9815,2375686.7175945,0
+KDP.US,D,20200518,000000,25.4198,25.6622,25.2684,25.6098,4653536.6812723,0
+KDP.US,D,20200519,000000,25.6582,26.1035,25.6553,25.8571,4338129.9254642,0
+KDP.US,D,20200520,000000,26.1035,26.4645,26.0847,26.3023,2640124.6376595,0
+KDP.US,D,20200521,000000,25.5316,25.8185,25.4,25.5316,10192054.810862,0
+KDP.US,D,20200522,000000,25.6296,25.9313,25.5049,25.7997,13641577.458252,0
+KDP.US,D,20200526,000000,26.141,26.1974,25.5652,25.5801,7190563.2201913,0
+KDP.US,D,20200527,000000,25.7315,26.426,25.5178,26.3784,7049339.8298631,0
+KDP.US,D,20200528,000000,26.598,27.0255,26.3784,26.3874,5676109.6252107,0
+KDP.US,D,20200529,000000,26.417,26.7069,26.0985,26.5219,25189142.709163,0
+KDP.US,D,20200601,000000,26.7682,27.0641,26.6644,26.9384,4876819.8668223,0
+KDP.US,D,20200602,000000,27.0155,27.1293,26.5308,26.6544,3271372.8040836,0
+KDP.US,D,20200603,000000,26.8157,27.4706,26.7682,27.0453,5991985.4038811,0
+KDP.US,D,20200604,000000,26.9097,27.2351,26.8157,26.9957,9748756.4374211,0
+KDP.US,D,20200605,000000,27.1759,27.7556,27.0719,27.2539,12289811.1145,0
+KDP.US,D,20200608,000000,27.2717,27.2717,26.8395,27.0057,3884522.1464792,0
+KDP.US,D,20200609,000000,26.8058,27.1343,26.5536,26.9097,5370714.0815319,0
+KDP.US,D,20200610,000000,26.9957,27.3045,26.8157,27.0719,8241740.4937781,0
+KDP.US,D,20200611,000000,27.4429,27.7754,26.8058,26.9196,3530759.6309527,0
+KDP.US,D,20200612,000000,27.2629,27.4053,26.2558,26.7108,4669517.8266445,0
+KDP.US,D,20200615,000000,26.417,27.1659,26.2657,27.1471,2960763.4243624,0
+KDP.US,D,20200616,000000,27.7278,27.8327,26.9097,27.2055,3810884.5462758,0
+KDP.US,D,20200617,000000,27.1957,27.6378,27.1393,27.2995,2095599.2028015,0
+KDP.US,D,20200618,000000,27.2153,27.6328,27.2153,27.6052,1703562.8043926,0
+KDP.US,D,20200619,000000,27.8515,27.9831,27.2629,27.2717,4091002.3858228,0
+KDP.US,D,20200622,000000,27.2629,27.7466,27.1561,27.7278,2740951.4123234,0
+KDP.US,D,20200623,000000,27.8228,28.0978,27.5656,27.5755,3051202.959947,0
+KDP.US,D,20200624,000000,27.4627,27.5171,26.8345,26.976,2276044.629988,0
+KDP.US,D,20200625,000000,26.9483,27.1659,26.7633,26.976,6086317.6270576,0
+KDP.US,D,20200626,000000,26.9384,27.1561,26.6544,26.8058,6131437.8285741,0
+KDP.US,D,20200629,000000,26.9196,27.0551,26.5219,26.883,2495963.7894913,0
+KDP.US,D,20200630,000000,26.8642,27.0255,26.7296,26.976,3276162.0935695,0
+KDP.US,D,20200701,000000,27.0819,27.4736,27.0453,27.3776,2158861.6938272,0
+KDP.US,D,20200702,000000,27.5587,27.5616,27.1619,27.2461,2449472.9090927,0
+KDP.US,D,20200706,000000,27.3579,27.437,27.0641,27.2727,1931489.7206093,0
+KDP.US,D,20200707,000000,27.3391,28.1711,27.2817,27.808,3661165.1706944,0
+KDP.US,D,20200708,000000,27.6932,27.7595,27.1669,27.3213,2814991.3209302,0
+KDP.US,D,20200709,000000,27.9425,28.5529,27.6932,27.6932,4355354.3857514,0
+KDP.US,D,20200710,000000,27.722,27.893,27.4607,27.8832,1929576.2286302,0
+KDP.US,D,20200713,000000,27.9989,28.0939,27.5784,27.617,2075259.3794506,0
+KDP.US,D,20200714,000000,27.5112,28.0513,27.4558,28.0187,1434939.0574469,0
+KDP.US,D,20200715,000000,28.2087,28.2661,27.9544,28.0939,1617851.908786,0
+KDP.US,D,20200716,000000,28.1235,28.3195,27.9989,28.2285,1481534.0528342,0
+KDP.US,D,20200717,000000,28.2383,28.4569,28.0939,28.4381,2075157.286112,0
+KDP.US,D,20200720,000000,28.4381,28.6014,28.3481,28.4283,2117909.1243391,0
+KDP.US,D,20200721,000000,28.6479,28.6479,28.3431,28.5341,2436354.4205007,0
+KDP.US,D,20200722,000000,28.6766,29.002,28.4906,28.9348,1973886.7592142,0
+KDP.US,D,20200723,000000,28.9348,29.0496,28.8012,28.9051,1503492.2072251,0
+KDP.US,D,20200724,000000,28.8012,29.002,28.6904,28.9724,1046568.9217999,0
+KDP.US,D,20200727,000000,29.1643,29.5749,29.1158,29.5659,1825101.3860569,0
+KDP.US,D,20200728,000000,29.6035,29.6985,29.3305,29.4987,2519980.9946805,0
+KDP.US,D,20200729,000000,29.7757,30.0526,29.561,29.8518,2942696.9467384,0
+KDP.US,D,20200730,000000,29.5263,29.6035,28.638,29.3839,3810762.2364345,0
+KDP.US,D,20200731,000000,29.7836,29.842,29.0446,29.2128,4006748.0892347,0
+KDP.US,D,20200803,000000,28.6578,28.8586,28.3333,28.5717,6612652.2528,0
+KDP.US,D,20200804,000000,28.4659,28.7726,28.4381,28.6014,2878175.9784206,0
+KDP.US,D,20200805,000000,28.6202,28.6528,28.5045,28.5816,2904084.437436,0
+KDP.US,D,20200806,000000,28.6291,28.6291,28.4025,28.4857,1888526.6199291,0
+KDP.US,D,20200807,000000,28.5717,28.638,28.2185,28.2947,2480869.1377619,0
+KDP.US,D,20200810,000000,28.1611,28.4857,28.0088,28.4193,3294021.3520411,0
+KDP.US,D,20200811,000000,28.4283,28.5915,28.1523,28.2383,2712784.7699582,0
+KDP.US,D,20200812,000000,28.3907,28.915,28.2947,28.7538,2966451.3373927,0
+KDP.US,D,20200813,000000,28.8012,29.1643,28.734,28.8012,3054239.4786502,0
+KDP.US,D,20200814,000000,28.8111,28.8111,28.4193,28.544,3961661.2449476,0
+KDP.US,D,20200817,000000,28.5529,28.7914,28.3907,28.4095,2063668.2476364,0
+KDP.US,D,20200818,000000,27.4459,27.9425,27.0729,27.7892,23770259.598149,0
+KDP.US,D,20200819,000000,27.8476,28.3046,27.8327,28.0187,14485561.860775,0
+KDP.US,D,20200820,000000,27.8376,28.1038,27.7022,27.8742,8783139.446496,0
+KDP.US,D,20200821,000000,27.8832,27.8832,27.5488,27.627,5294226.9652752,0
+KDP.US,D,20200824,000000,27.6834,27.8693,27.5201,27.8476,4209921.9195643,0
+KDP.US,D,20200825,000000,27.8564,27.994,27.7694,27.9791,1963632.9490526,0
+KDP.US,D,20200826,000000,28.5628,28.7052,28.2511,28.4569,8235140.8164767,0
+KDP.US,D,20200827,000000,28.5717,28.8666,28.4659,28.5816,4833059.2251113,0
+KDP.US,D,20200828,000000,28.6479,28.734,28.3431,28.7152,2927306.1232446,0
+KDP.US,D,20200831,000000,28.7438,28.821,28.4857,28.4857,2643092.4202537,0
+KDP.US,D,20200901,000000,28.5717,28.6766,28.4471,28.6014,4300527.2304708,0
+KDP.US,D,20200902,000000,28.6479,29.101,28.6202,29.0308,4564026.0939861,0
+KDP.US,D,20200903,000000,29.0862,29.1781,28.2561,28.4569,3979061.5888082,0
+KDP.US,D,20200904,000000,28.4955,28.638,27.7408,28.2087,3289707.1503682,0
+KDP.US,D,20200908,000000,28.0375,28.1235,27.3341,27.5587,3875326.6702331,0
+KDP.US,D,20200909,000000,27.722,28.3531,27.627,28.1899,4335836.3632346,0
+KDP.US,D,20200910,000000,27.6734,27.7644,27.2263,27.2461,10136460.439304,0
+KDP.US,D,20200911,000000,27.3113,27.6834,27.1867,27.53,6273339.4825674,0
+KDP.US,D,20200914,000000,27.6834,27.7644,27.4459,27.5112,4147143.6137779,0
+KDP.US,D,20200915,000000,27.627,27.808,27.4558,27.5023,3676312.3853308,0
+KDP.US,D,20200916,000000,27.5982,27.6834,27.1205,27.1481,3128591.7322235,0
+KDP.US,D,20200917,000000,26.882,27.2609,26.8533,27.0353,3631816.8737472,0
+KDP.US,D,20200918,000000,27.1481,27.1481,26.609,26.787,6080123.290635,0
+KDP.US,D,20200921,000000,26.509,26.6812,26.1945,26.609,6897311.7296752,0
+KDP.US,D,20200922,000000,26.7198,26.9433,26.514,26.596,5723706.3483061,0
+KDP.US,D,20200923,000000,26.6712,26.795,25.9343,25.9639,2488340.146329,0
+KDP.US,D,20200924,000000,26.1361,26.2795,25.7829,26.0322,3348036.8147388,0
+KDP.US,D,20200925,000000,25.9253,26.691,25.8799,26.6188,4478371.804587,0
+KDP.US,D,20200928,000000,26.8434,26.9859,26.5664,26.5862,2946241.9104841,0
+KDP.US,D,20200929,000000,26.7198,26.7198,25.8699,25.8887,4792998.2033915,0
+KDP.US,D,20200930,000000,25.9165,26.3755,25.9165,26.3567,6959673.5755063,0
+KDP.US,D,20201001,000000,26.4912,27.0719,26.2894,26.8939,5111809.4182518,0
+KDP.US,D,20201002,000000,26.52,27.068,26.52,26.9701,4064516.7456558,0
+KDP.US,D,20201005,000000,27.1719,27.2609,26.51,26.5624,6439669.7475795,0
+KDP.US,D,20201006,000000,26.5576,27.0947,26.51,26.9127,5333265.031959,0
+KDP.US,D,20201007,000000,27.0947,27.5369,26.9898,27.4617,3638679.3655835,0
+KDP.US,D,20201008,000000,27.5369,27.7436,27.4231,27.5557,3011793.9204388,0
+KDP.US,D,20201009,000000,27.6714,28.1335,27.5082,28.084,5581694.5143733,0
+KDP.US,D,20201012,000000,28.9002,29.1118,28.5648,28.6133,7141394.6640122,0
+KDP.US,D,20201013,000000,28.4303,28.82,28.3629,28.641,4607789.7681725,0
+KDP.US,D,20201014,000000,28.7478,28.91,28.3629,28.4876,5817842.4714065,0
+KDP.US,D,20201015,000000,28.2393,28.5262,28.1433,28.2661,4530879.1161845,0
+KDP.US,D,20201016,000000,28.1997,28.8052,28.1038,28.5747,59042154.57476,0
+KDP.US,D,20201019,000000,28.5163,28.9398,27.9514,28.0375,6776410.9786707,0
+KDP.US,D,20201020,000000,28.2957,28.4876,28.0652,28.0652,3881436.0973444,0
+KDP.US,D,20201021,000000,27.8456,28.1611,27.6536,27.9979,4122795.8687698,0
+KDP.US,D,20201022,000000,28.0177,28.5113,27.9316,28.3729,3926767.561314,0
+KDP.US,D,20201023,000000,28.6133,28.6983,27.9643,28.0474,4608974.4552299,0
+KDP.US,D,20201026,000000,27.988,28.0474,26.9997,27.3064,8288222.2767505,0
+KDP.US,D,20201027,000000,27.3638,27.615,27.1669,27.4617,6695278.110097,0
+KDP.US,D,20201028,000000,27.0096,27.2609,26.424,26.6248,6521919.5779265,0
+KDP.US,D,20201029,000000,26.2993,26.7692,26.0925,26.1073,5387748.5066939,0
+KDP.US,D,20201030,000000,25.9719,26.0876,25.6028,25.8294,5996677.6541542,0
+KDP.US,D,20201102,000000,26.2123,26.4526,25.6523,25.9619,4513342.3109307,0
+KDP.US,D,20201103,000000,26.2419,26.9127,26.2419,26.692,3706290.4263366,0
+KDP.US,D,20201104,000000,27.6536,27.7288,26.9226,27.1046,5627795.21627,0
+KDP.US,D,20201105,000000,27.433,27.7388,27.2313,27.6536,3954244.8209377,0
+KDP.US,D,20201106,000000,27.8644,27.8644,27.3935,27.5171,2731874.202618,0
+KDP.US,D,20201109,000000,28.3827,28.546,26.5872,26.6248,7050931.8794496,0
+KDP.US,D,20201110,000000,26.1637,27.344,26.0351,27.251,7205727.618855,0
+KDP.US,D,20201111,000000,27.3935,28.5361,27.3351,28.2294,5301197.6154008,0
+KDP.US,D,20201112,000000,28.3343,28.3629,27.6438,27.892,4086890.3491768,0
+KDP.US,D,20201113,000000,27.9415,28.2997,27.9366,28.1335,2446340.3620017,0
+KDP.US,D,20201116,000000,28.1335,28.4975,27.9316,28.2759,6225534.5294943,0
+KDP.US,D,20201117,000000,27.1719,28.1433,27.1195,28.0276,30626891.681123,0
+KDP.US,D,20201118,000000,28.2759,28.5697,28.1235,28.3343,16922458.083548,0
+KDP.US,D,20201119,000000,27.9594,28.8102,27.9594,28.5747,11015088.851653,0
+KDP.US,D,20201120,000000,28.3541,28.8102,28.3403,28.6459,3798556.5229387,0
+KDP.US,D,20201123,000000,28.7676,28.8052,28.4679,28.641,4460466.0481593,0
+KDP.US,D,20201124,000000,28.8052,28.9002,28.6696,28.6983,6354072.0643879,0
+KDP.US,D,20201125,000000,28.8902,29.2365,28.7864,29.1218,4150804.8224141,0
+KDP.US,D,20201127,000000,29.2652,29.5441,29.1218,29.5343,2929618.8911517,0
+KDP.US,D,20201130,000000,29.5729,29.6105,28.7676,29.2365,18654855.68572,0
+KDP.US,D,20201201,000000,29.3997,29.4483,29.0772,29.2365,4721039.5837361,0
+KDP.US,D,20201202,000000,29.3909,29.3909,28.6983,28.8804,3105965.4224189,0
+KDP.US,D,20201203,000000,28.8804,29.1791,28.7478,28.9002,3054750.9561681,0
+KDP.US,D,20201204,000000,29.0921,29.3809,28.8804,29.3137,3102256.7050014,0
+KDP.US,D,20201207,000000,29.3038,29.6105,29.2652,29.4869,3509270.4994242,0
+KDP.US,D,20201208,000000,29.3809,29.6015,28.8902,28.9684,6130695.8829256,0
+KDP.US,D,20201209,000000,29.0733,29.1791,28.8656,29.0545,5658865.9592459,0
+KDP.US,D,20201210,000000,29.2652,29.4185,28.8616,28.9774,6079001.2747361,0
+KDP.US,D,20201211,000000,29.0258,29.2464,28.815,29.1504,3294012.2546149,0
+KDP.US,D,20201214,000000,29.2365,29.6105,28.9496,29.1415,7828065.3617208,0
+KDP.US,D,20201215,000000,29.1415,29.1841,28.7953,28.9872,5669942.5810668,0
+KDP.US,D,20201216,000000,28.9684,29.4581,28.9644,29.4185,2643801.0086727,0
+KDP.US,D,20201217,000000,29.3997,29.9379,29.3997,29.8845,4940587.7704151,0
+KDP.US,D,20201218,000000,30.0912,30.2258,29.2998,29.6975,11815919.107547,0
+KDP.US,D,20201221,000000,29.3523,29.6787,29.1653,29.5441,3346544.8368407,0
+KDP.US,D,20201222,000000,29.5343,29.8984,29.4483,29.8321,2673392.9144772,0
+KDP.US,D,20201223,000000,29.5441,30.4741,29.4671,30.3514,3009183.9699422,0
+KDP.US,D,20201224,000000,30.3416,30.6295,30.302,30.6097,1738004.6491912,0
+KDP.US,D,20201228,000000,30.7254,30.8599,30.3989,30.7155,2406118.6190857,0
+KDP.US,D,20201229,000000,30.8203,30.9569,30.5919,30.7254,3212324.4430424,0
+KDP.US,D,20201230,000000,30.7649,30.9322,30.5235,30.5533,2416430.0462799,0
+KDP.US,D,20201231,000000,30.6315,30.8154,30.3989,30.7254,2803791.3784429,0
+KDP.US,D,20210104,000000,30.7927,30.8777,29.7974,30.3317,4471906.5670285,0
+KDP.US,D,20210105,000000,30.3514,30.4464,30.0042,30.3762,3124393.7754411,0
+KDP.US,D,20210106,000000,29.6015,30.7837,29.5817,30.4939,4902138.0039593,0
+KDP.US,D,20210107,000000,30.2248,30.6967,30.1962,30.6769,8635051.5426812,0
+KDP.US,D,20210108,000000,30.5038,30.8896,30.3989,30.8708,5177817.310342,0
+KDP.US,D,20210111,000000,30.9589,30.9668,30.1774,30.2535,4623353.4427642,0
+KDP.US,D,20210112,000000,30.5731,30.5919,30.0418,30.2535,3486946.4263348,0
+KDP.US,D,20210113,000000,30.1774,30.5819,30.0992,30.5433,3554388.6792904,0
+KDP.US,D,20210114,000000,30.4464,30.6205,30.1962,30.4266,4438855.6176146,0
+KDP.US,D,20210115,000000,30.3702,30.944,30.2347,30.7363,8837247.9051061,0
+KDP.US,D,20210119,000000,30.7363,30.9628,30.4939,30.6967,4708942.0285296,0
+KDP.US,D,20210120,000000,30.7165,30.9094,30.2634,30.8223,3466429.7085853,0
+KDP.US,D,20210121,000000,30.8421,30.8421,30.3841,30.4266,3081442.8046626,0
+KDP.US,D,20210122,000000,30.4088,30.5919,30.1774,30.3603,2455095.1184892,0
+KDP.US,D,20210125,000000,30.3603,31.0835,30.3406,30.8995,4710540.1430668,0
+KDP.US,D,20210126,000000,30.8995,31.5742,30.8323,31.4792,7337282.4667743,0
+KDP.US,D,20210127,000000,31.4208,32.3082,31.3061,32.0293,10535389.654304,0
+KDP.US,D,20210128,000000,31.9808,32.5012,31.2428,31.2764,5493390.8522973,0
+KDP.US,D,20210129,000000,30.7263,31.4308,30.6393,30.6769,4636319.296761,0
+KDP.US,D,20210201,000000,30.8708,31.0252,30.6255,30.7937,3095821.7921969,0
+KDP.US,D,20210202,000000,30.8223,31.2764,30.5819,30.8619,4310771.9432063,0
+KDP.US,D,20210203,000000,30.7383,31.0736,30.2535,30.7937,3935566.7941075,0
+KDP.US,D,20210204,000000,30.7363,31.1784,30.5038,31.1597,4240474.1092463,0
+KDP.US,D,20210205,000000,31.2962,31.6721,31.0736,31.3813,3706788.7631278,0
+KDP.US,D,20210208,000000,31.3516,31.5841,30.7659,30.9717,4686874.7050243,0
+KDP.US,D,20210209,000000,30.8995,31.316,30.7066,31.2576,2559860.0678762,0
+KDP.US,D,20210210,000000,31.4506,31.4792,30.7561,30.8995,2802373.1907796,0
+KDP.US,D,20210211,000000,30.852,31.1172,30.6305,30.7837,3546729.6572484,0
+KDP.US,D,20210212,000000,30.8035,30.8035,30.4365,30.6483,3625745.857991,0
+KDP.US,D,20210216,000000,30.6305,30.6719,30.1576,30.3109,3982047.5662546,0
+KDP.US,D,20210217,000000,30.4088,30.5533,30.1526,30.5433,4456188.2361912,0
+KDP.US,D,20210218,000000,30.3989,30.6581,30.1576,30.6205,3832476.781968,0
+KDP.US,D,20210219,000000,30.484,30.6819,30.0794,30.1378,3290402.5980605,0
+KDP.US,D,20210222,000000,30.1576,30.6393,29.9597,30.5631,5862614.9490769,0
+KDP.US,D,20210223,000000,30.8125,31.1023,30.2535,30.6671,4644181.4946551,0
+KDP.US,D,20210224,000000,30.4741,30.5631,29.9448,30.3505,4874195.7647738,0
+KDP.US,D,20210225,000000,30.0992,30.949,29.3463,29.7707,6098510.1998267,0
+KDP.US,D,20210226,000000,29.8291,30.0892,29.2128,29.4433,7968221.3207072,0
+KDP.US,D,20210301,000000,29.6935,30.0022,29.376,29.7994,5268438.7944507,0
+KDP.US,D,20210302,000000,29.8588,30.0606,29.6461,29.6896,4304993.0559139,0
+KDP.US,D,20210303,000000,29.5689,30.0892,29.4917,29.5393,5312107.4510746,0
+KDP.US,D,20210304,000000,29.6847,30.3406,29.5779,29.7905,5090331.4057997,0
+KDP.US,D,20210305,000000,30.018,30.6205,29.839,30.4187,6081856.8557402,0
+KDP.US,D,20210308,000000,30.6305,31.5228,30.4464,31.3249,7422556.685923,0
+KDP.US,D,20210309,000000,31.5366,32.144,31.4506,31.9225,9028813.4195942,0
+KDP.US,D,20210310,000000,32.1589,32.8494,32.1154,32.3766,10242582.926846,0
+KDP.US,D,20210311,000000,32.1935,32.4715,31.9225,32.1252,6482636.8915601,0
+KDP.US,D,20210312,000000,32.1154,32.2133,31.5445,32.1935,5364265.0171756,0
+KDP.US,D,20210315,000000,32.6367,32.6367,32.0293,32.3964,6659686.9571208,0
+KDP.US,D,20210316,000000,32.4903,33.0225,32.4616,32.8831,7504241.46502,0
+KDP.US,D,20210317,000000,32.3766,33.0225,32.3182,32.8969,7793498.1746057,0
+KDP.US,D,20210318,000000,32.7327,32.9543,32.5012,32.6941,6136692.0976219,0
+KDP.US,D,20210319,000000,33.3589,33.4084,32.8781,32.9355,23717467.233864,0
+KDP.US,D,20210322,000000,32.7999,33.4994,32.6595,33.3589,7658788.5414424,0
+KDP.US,D,20210323,000000,33.631,33.7061,33.2352,33.3886,7852268.5587348,0
+KDP.US,D,20210324,000000,33.3015,33.3688,33.0957,33.1511,4414063.1095474,0
+KDP.US,D,20210325,000000,33.4578,33.5626,33.1462,33.3213,5453335.8955284,0
+KDP.US,D,20210326,000000,32.9731,34.0633,32.9443,33.9979,7570250.3679353,0
+KDP.US,D,20210329,000000,33.9782,34.3096,33.7506,34.2383,6450502.7605431,0
+KDP.US,D,20210330,000000,34.1809,34.2571,33.5528,33.6784,5314398.9916538,0
+KDP.US,D,20210331,000000,33.6508,33.9198,33.2906,33.2995,6474592.745142,0
+KDP.US,D,20210401,000000,33.3282,33.6408,33.164,33.4272,6548313.2330064,0
+KDP.US,D,20210405,000000,33.3974,34.0177,33.3579,33.9099,6201620.4284688,0
+KDP.US,D,20210406,000000,33.8051,34.1533,33.6794,33.9791,9027905.6986237,0
+KDP.US,D,20210407,000000,34.1237,34.2315,33.9545,34.1731,4147985.6311147,0
+KDP.US,D,20210408,000000,34.2315,34.3808,34.1433,34.2117,7309552.500867,0
+KDP.US,D,20210409,000000,34.2117,34.2503,33.81,34.0741,5835676.4592498,0
+KDP.US,D,20210412,000000,34.1433,34.4966,34.0177,34.3858,4893839.1296073,0
+KDP.US,D,20210413,000000,34.3076,34.5015,34.1335,34.2779,3763709.3372613,0
+KDP.US,D,20210414,000000,34.3373,34.4056,34.1137,34.2591,3859746.8224392,0
+KDP.US,D,20210415,000000,34.4441,34.8596,34.4441,34.7152,8820788.6394454,0
+KDP.US,D,20210416,000000,34.6856,34.9279,34.5698,34.8893,5106475.2940185,0
+KDP.US,D,20210419,000000,34.9764,35.1653,34.7152,35.0061,3778511.860527,0
+KDP.US,D,20210420,000000,34.8596,35.2485,34.832,35.0446,3716891.9603444,0
+KDP.US,D,20210421,000000,35.0545,35.3157,34.9665,35.1801,3224191.5301183,0
+KDP.US,D,20210422,000000,34.8696,35.1267,34.734,34.9081,4272011.8534343,0
+KDP.US,D,20210423,000000,34.8418,35.1505,34.7439,35.0545,2902838.0900455,0
+KDP.US,D,20210426,000000,34.8982,35.0258,34.4441,34.5015,3623728.2510231,0
+KDP.US,D,20210427,000000,34.4244,34.5896,34.1869,34.4056,6896489.9288411,0
+KDP.US,D,20210428,000000,34.4154,34.6568,34.0939,34.1137,4136335.8714428,0
+KDP.US,D,20210429,000000,34.0741,34.918,34.0741,34.822,5238022.0553366,0
+KDP.US,D,20210430,000000,34.8022,34.8696,34.1533,34.734,4224137.153427,0
+KDP.US,D,20210503,000000,34.8508,35.2385,34.7152,34.9477,3036132.5680208,0
+KDP.US,D,20210504,000000,34.9764,35.1801,34.5411,34.6084,4202569.177538,0
+KDP.US,D,20210505,000000,34.4916,34.9912,34.4056,34.8745,3335724.9646039,0
+KDP.US,D,20210506,000000,35.1801,35.2959,34.918,35.1999,3803187.1128787,0
+KDP.US,D,20210507,000000,35.2099,35.5086,35.0545,35.4601,3315391.2062038,0
+KDP.US,D,20210510,000000,35.4513,35.664,35.1455,35.2485,3550716.3515778,0
+KDP.US,D,20210511,000000,35.2959,35.2959,34.4056,34.638,3731139.5406113,0
+KDP.US,D,20210512,000000,34.4056,34.6756,34.1533,34.3274,5400477.8276093,0
+KDP.US,D,20210513,000000,34.3076,34.822,34.2779,34.6084,2887474.5588303,0
+KDP.US,D,20210514,000000,34.9328,35.1317,34.7538,34.9279,3089006.8091419,0
+KDP.US,D,20210517,000000,34.9279,35.1505,34.7152,34.8508,2525067.466756,0
+KDP.US,D,20210518,000000,34.9279,35.1119,34.822,34.8794,2874747.2595652,0
+KDP.US,D,20210519,000000,34.7242,34.8982,34.462,34.6756,3128615.9920267,0
+KDP.US,D,20210520,000000,34.4916,35.3444,34.4916,35.2573,3211564.3025415,0
+KDP.US,D,20210521,000000,35.5185,35.5878,35.0357,35.1119,2841652.8446706,0
+KDP.US,D,20210524,000000,35.3741,35.8292,35.2909,35.7124,3746312.0258761,0
+KDP.US,D,20210525,000000,35.7124,35.7906,35.3543,35.3641,3547214.8533128,0
+KDP.US,D,20210526,000000,35.4413,35.6254,35.2573,35.4037,3051569.8894707,0
+KDP.US,D,20210527,000000,35.8292,35.9558,35.4137,35.5086,13386285.484002,0
+KDP.US,D,20210528,000000,35.6164,35.936,35.6164,35.8104,3486881.7335262,0
+KDP.US,D,20210601,000000,35.849,35.9458,35.6254,35.7421,3773093.8378075,0
+KDP.US,D,20210602,000000,35.7421,35.936,35.5383,35.8964,3078724.6958766,0
+KDP.US,D,20210603,000000,35.6254,35.8292,35.3839,35.7718,3773156.5089659,0
+KDP.US,D,20210604,000000,35.8746,35.9063,35.6352,35.7618,3588268.5053144,0
+KDP.US,D,20210607,000000,35.7718,35.8004,35.5383,35.6926,2091273.8820522,0
+KDP.US,D,20210608,000000,34.3175,34.454,33.5716,34.1533,19126225.683964,0
+KDP.US,D,20210609,000000,34.1335,34.2354,33.8585,33.8901,5352280.6743842,0
+KDP.US,D,20210610,000000,33.8901,34.2403,33.815,33.8535,10892851.789822,0
+KDP.US,D,20210611,000000,33.9297,34.1335,33.7091,34.1335,10419302.452588,0
+KDP.US,D,20210614,000000,34.0563,34.0692,33.4658,33.7655,6618632.2942942,0
+KDP.US,D,20210615,000000,33.8713,33.9149,33.348,33.6012,8074150.7406487,0
+KDP.US,D,20210616,000000,33.6784,33.6784,33.164,33.1739,6558268.8497534,0
+KDP.US,D,20210617,000000,33.0967,33.5914,32.9039,33.4172,6642609.066478,0
+KDP.US,D,20210618,000000,33.3282,33.6012,33.0681,33.447,17302200.826675,0
+KDP.US,D,20210621,000000,33.437,33.7358,33.1353,33.2233,5854390.8757849,0
+KDP.US,D,20210622,000000,33.2906,33.7012,33.2036,33.6874,7360125.0931577,0
+KDP.US,D,20210623,000000,33.5914,33.716,33.3678,33.4172,4055162.5698637,0
+KDP.US,D,20210624,000000,33.437,33.5716,33.3282,33.5122,4337336.4277338,0
+KDP.US,D,20210625,000000,33.4658,33.8535,33.3579,33.7754,3974871.7186268,0
+KDP.US,D,20210628,000000,33.9,33.9149,33.6408,33.7952,5856075.9212836,0
+KDP.US,D,20210629,000000,34.1969,34.2681,33.8852,34.1433,5281866.5955338,0
+KDP.US,D,20210630,000000,34.2295,34.4145,34.0851,34.3264,4184207.5389747,0
+KDP.US,D,20210701,000000,34.2671,34.5411,34.1612,34.3066,5195677.5796387,0
+KDP.US,D,20210702,000000,34.454,34.6876,34.1829,34.2671,4647470.7196418,0
+KDP.US,D,20210706,000000,34.1315,34.2295,33.7764,34.0247,5200006.9436886,0
+KDP.US,D,20210707,000000,34.0721,34.2967,33.996,34.0919,3970601.9932598,0
+KDP.US,D,20210708,000000,33.9465,34.1513,33.7269,33.8684,5880562.1493351,0
+KDP.US,D,20210709,000000,33.9367,34.1019,33.8773,34.0919,4510657.5593742,0
+KDP.US,D,20210712,000000,34.0247,34.1513,33.8595,34.0721,6142358.7833243,0
+KDP.US,D,20210713,000000,34.1415,34.5945,34.0543,34.1117,5259814.4344055,0
+KDP.US,D,20210714,000000,34.1899,34.6716,34.0445,34.5796,4989382.3212946,0
+KDP.US,D,20210715,000000,34.6578,35.0852,34.5213,35.0753,9456217.5786246,0
+KDP.US,D,20210716,000000,35.0189,35.2187,34.7746,34.9497,6674423.7767527,0
+KDP.US,D,20210719,000000,35.0288,35.1841,34.4293,34.6578,4908736.6704356,0
+KDP.US,D,20210720,000000,34.7548,35.2237,34.5896,34.9596,5474582.4290248,0
+KDP.US,D,20210721,000000,34.9694,35.0753,34.5599,34.5796,3051345.4862909,0
+KDP.US,D,20210722,000000,34.5411,34.829,34.3363,34.8042,3714225.4036404,0
+KDP.US,D,20210723,000000,34.8715,35.2603,34.7162,35.1347,3085777.2228381,0
+KDP.US,D,20210726,000000,35.0951,35.3097,35.009,35.1149,3635147.5425645,0
+KDP.US,D,20210727,000000,35.105,35.2801,34.5015,34.5896,6128373.0067671,0
+KDP.US,D,20210728,000000,34.4145,34.5994,34.2591,34.4145,4222629.0023267,0
+KDP.US,D,20210729,000000,34.3947,34.5599,33.9475,34.0445,4570848.152817,0
+KDP.US,D,20210730,000000,34.0919,34.4817,34.0633,34.2967,4481575.1094374,0
+KDP.US,D,20210802,000000,33.4113,33.6359,33.0799,33.4974,10414832.583845,0
+KDP.US,D,20210803,000000,33.6359,33.9535,33.4311,33.9169,5826553.7624134,0
+KDP.US,D,20210804,000000,33.9465,33.996,33.3223,33.4786,5074198.6366574,0
+KDP.US,D,20210805,000000,33.5864,33.7418,33.3916,33.5666,4539387.2313393,0
+KDP.US,D,20210806,000000,33.4974,33.6547,33.3124,33.4014,5423292.1508888,0
+KDP.US,D,20210809,000000,33.4014,33.542,33.2896,33.4786,7311792.4893645,0
+KDP.US,D,20210810,000000,33.441,33.626,33.3816,33.4786,5437219.2995882,0
+KDP.US,D,20210811,000000,33.6923,33.8258,33.527,33.7615,3735498.2185901,0
+KDP.US,D,20210812,000000,33.7615,33.8209,33.4974,33.5072,2662592.247918,0
+KDP.US,D,20210813,000000,33.5072,33.7022,33.4212,33.5568,3008976.7507897,0
+KDP.US,D,20210816,000000,33.5864,34.2591,33.527,34.2195,4547169.5740477,0
+KDP.US,D,20210817,000000,34.2393,34.2393,33.6596,33.7516,4118642.3882932,0
+KDP.US,D,20210818,000000,33.6735,33.9169,33.4014,33.4875,4274184.1166478,0
+KDP.US,D,20210819,000000,33.4509,34.0445,33.4311,33.9861,3981364.248464,0
+KDP.US,D,20210820,000000,33.9762,34.1612,33.8872,33.9169,2588837.391999,0
+KDP.US,D,20210823,000000,33.8971,34.2393,33.8773,34.1217,3278132.1917561,0
+KDP.US,D,20210824,000000,34.0593,34.1809,33.8595,34.0633,2517825.9154944,0
+KDP.US,D,20210825,000000,33.9367,34.1217,33.7071,34.0148,4591212.2359712,0
+KDP.US,D,20210826,000000,33.996,34.1809,33.9267,34.0633,3270302.3402664,0
+KDP.US,D,20210827,000000,34.1997,34.3116,33.9811,34.2195,3998070.1554573,0
+KDP.US,D,20210830,000000,34.0919,34.3848,34.0919,34.3462,2672129.3830594,0
+KDP.US,D,20210831,000000,34.272,34.824,34.2195,34.7448,6895907.6935638,0
+KDP.US,D,20210901,000000,34.8339,34.9398,34.6716,34.8142,3326836.7791987,0
+KDP.US,D,20210902,000000,34.8339,35.0337,34.649,34.9299,3426891.28346,0
+KDP.US,D,20210903,000000,34.6766,34.7548,34.2493,34.3264,5285157.8421708,0
+KDP.US,D,20210907,000000,34.1315,34.2295,33.717,33.8684,5618885.8035369,0
+KDP.US,D,20210908,000000,34.0148,34.4046,33.9169,34.3749,3861982.7676361,0
+KDP.US,D,20210909,000000,34.3749,34.3749,33.8921,33.9267,4072678.1477896,0
+KDP.US,D,20210910,000000,33.9267,34.1612,33.7813,33.9267,5476524.2241076,0
+KDP.US,D,20210913,000000,34.0345,34.3848,34.0059,34.2393,3654294.592257,0
+KDP.US,D,20210914,000000,34.3462,34.4441,34.0494,34.1117,2439445.5237611,0
+KDP.US,D,20210915,000000,34.1315,34.5846,34.0148,34.5015,3640051.0552906,0
+KDP.US,D,20210916,000000,34.4046,34.6578,34.2769,34.5698,2524423.5711455,0
+KDP.US,D,20210917,000000,34.5213,34.5698,33.5766,34.0059,18615408.234857,0
+KDP.US,D,20210920,000000,34.0148,34.0148,33.2362,33.4311,6507735.679643,0
+KDP.US,D,20210921,000000,33.6458,33.8011,32.9473,33.1086,9858157.0308735,0
+KDP.US,D,20210922,000000,33.1185,33.5766,33.0512,33.441,10001528.424612,0
+KDP.US,D,20210923,000000,33.4014,33.5766,33.3223,33.4113,5729945.1610346,0
+KDP.US,D,20210924,000000,33.3668,33.4558,32.9621,32.9919,6898229.5588971,0
+KDP.US,D,20210927,000000,32.9039,33.4558,32.8949,33.1274,6625367.4221634,0
+KDP.US,D,20210928,000000,32.9621,33.2847,32.8701,33.1571,10480714.122793,0
+KDP.US,D,20210929,000000,33.1967,34.1019,33.07,33.7418,8960607.9936622,0
+KDP.US,D,20210930,000000,33.8783,33.9969,33.4489,33.4588,6388652.3922298,0
+KDP.US,D,20211001,000000,34.3591,34.5352,32.4052,32.517,15442001.570307,0
+KDP.US,D,20211004,000000,32.3409,32.5962,31.7731,32.0481,9823862.7665446,0
+KDP.US,D,20211005,000000,32.0867,33.1047,32.0481,32.7425,7565614.7238698,0
+KDP.US,D,20211006,000000,32.5081,33.439,32.4002,33.4094,7576186.9439487,0
+KDP.US,D,20211007,000000,33.5736,34.2997,33.4192,34.2898,8711524.5073862,0
+KDP.US,D,20211008,000000,34.27,34.5154,34.0939,34.3195,6227578.4179157,0
+KDP.US,D,20211011,000000,34.3788,34.5599,34.1681,34.4085,5724333.0598893,0
+KDP.US,D,20211012,000000,34.4659,34.5698,34.2325,34.4382,10635125.748648,0
+KDP.US,D,20211013,000000,34.6044,35.1921,34.545,35.1723,8910970.4146207,0
+KDP.US,D,20211014,000000,35.2593,35.7796,34.7656,34.8586,9990403.2831846,0
+KDP.US,D,20211015,000000,34.8972,34.9467,34.3195,34.5846,6018301.2254257,0
+KDP.US,D,20211018,000000,34.4857,34.5252,34.0167,34.0465,4725558.9829112,0
+KDP.US,D,20211019,000000,34.0365,34.0989,33.722,34.0365,3056705.8919777,0
+KDP.US,D,20211020,000000,34.1533,34.3887,34.0267,34.1829,3079002.6727885,0
+KDP.US,D,20211021,000000,34.0563,34.1533,33.526,33.6735,4439180.0924827,0
+KDP.US,D,20211022,000000,33.7418,34.0741,33.7318,33.9475,3131923.411866,0
+KDP.US,D,20211025,000000,34.0069,34.0167,33.6784,33.7318,3515003.8995856,0
+KDP.US,D,20211026,000000,33.7615,33.9525,33.5756,33.8694,3260399.2864264,0
+KDP.US,D,20211027,000000,33.9574,33.9871,33.4292,33.4964,4601214.3506744,0
+KDP.US,D,20211028,000000,33.7912,34.7805,33.5756,34.7607,5228578.9269327,0
+KDP.US,D,20211029,000000,34.8003,35.6708,34.6578,35.3483,7784443.2030532,0
+KDP.US,D,20211101,000000,35.2019,35.7104,35.0733,35.652,5373898.1807048,0
+KDP.US,D,20211102,000000,35.7006,35.7846,35.0585,35.2317,4297128.8363696,0
+KDP.US,D,20211103,000000,35.0733,35.4315,34.9566,35.3483,6813401.1136326,0
+KDP.US,D,20211104,000000,35.3385,35.661,35.2405,35.4077,3153601.5676946,0
+KDP.US,D,20211105,000000,35.6036,35.75,35.4562,35.6323,4618085.0221647,0
+KDP.US,D,20211108,000000,35.652,35.8282,34.741,35.0258,5852120.5625334,0
+KDP.US,D,20211109,000000,35.0832,35.4898,34.9714,35.0446,6498012.552677,0
+KDP.US,D,20211110,000000,35.1327,35.5145,34.9566,35.1327,9709503.0649837,0
+KDP.US,D,20211111,000000,35.1623,35.1623,34.8102,34.8874,2586161.7378687,0
+KDP.US,D,20211112,000000,34.917,35.1228,34.726,34.9368,3920116.3319307,0
+KDP.US,D,20211115,000000,34.8398,34.9764,34.6716,34.9764,2365316.6625425,0
+KDP.US,D,20211116,000000,35.2505,35.3285,34.83,34.8488,3414990.8391547,0
+KDP.US,D,20211117,000000,34.7607,34.9714,34.6044,34.9467,3501851.0429389,0
+KDP.US,D,20211118,000000,34.917,34.9764,34.634,34.8398,4802471.6565495,0
+KDP.US,D,20211119,000000,34.8398,34.8398,34.2898,34.4382,4345168.3008738,0
+KDP.US,D,20211122,000000,34.4283,35.1623,34.0365,35.1228,6010878.736465,0
+KDP.US,D,20211123,000000,35.1228,35.475,34.8874,35.1723,4618159.8232246,0
+KDP.US,D,20211124,000000,35.1623,35.1821,34.6528,34.8874,3967389.5909832,0
+KDP.US,D,20211126,000000,34.8676,34.8874,34.2027,34.2611,2906267.8197259,0
+KDP.US,D,20211129,000000,33.9376,34.545,33.9376,34.4481,4060987.9551122,0
+KDP.US,D,20211130,000000,34.4481,34.4481,33.0957,33.2906,5917731.2003459,0
+KDP.US,D,20211201,000000,33.6735,33.7022,32.8513,32.8701,5096310.4364687,0
+KDP.US,D,20211202,000000,33.0957,33.6735,33.0957,33.4588,6504942.7697972,0
+KDP.US,D,20211203,000000,33.5854,33.8011,33.2906,33.7615,7454915.2201199,0
+KDP.US,D,20211206,000000,34.0841,34.3689,33.9574,34.0841,5727789.0710233,0
+KDP.US,D,20211207,000000,33.9376,34.2898,33.722,34.2127,5342624.2618768,0
+KDP.US,D,20211208,000000,33.9871,34.2127,33.6448,34.0939,5216880.6476542,0
+KDP.US,D,20211209,000000,33.9871,34.0741,33.5706,33.8783,5514394.7877614,0
+KDP.US,D,20211210,000000,34.0939,34.8537,34.0167,34.5945,6066141.5573784,0
+KDP.US,D,20211213,000000,34.644,34.8152,34.453,34.5748,5829216.2758169,0
+KDP.US,D,20211214,000000,34.555,34.7558,34.3145,34.3393,8161028.1284602,0
+KDP.US,D,20211215,000000,34.3393,35.0397,34.3294,34.917,6653666.4826214,0
+KDP.US,D,20211216,000000,34.8488,35.2841,34.7508,34.9665,7685452.086833,0
+KDP.US,D,20211217,000000,34.8398,35.3087,34.7508,34.9467,10865098.574936,0
+KDP.US,D,20211220,000000,34.4758,34.8102,34.3393,34.7508,4942759.0228034,0
+KDP.US,D,20211221,000000,34.8003,34.8774,34.4234,34.5945,4834249.9771194,0
+KDP.US,D,20211222,000000,34.5748,35.1723,34.4481,35.1327,5693961.8079063,0
+KDP.US,D,20211223,000000,35.1723,35.2889,34.9071,35.2019,6248708.7065217,0
+KDP.US,D,20211227,000000,34.9071,35.3978,34.9071,35.3681,2901900.0443209,0
+KDP.US,D,20211228,000000,35.3385,35.6323,35.2989,35.6224,2562311.3188266,0
+KDP.US,D,20211229,000000,35.5838,35.9212,35.5343,35.8282,3510756.4123715,0
+KDP.US,D,20211230,000000,35.936,36.215,35.8816,35.9261,4099221.4049893,0
+KDP.US,D,20211231,000000,35.8866,36.1912,35.7154,36.1022,3804843.8552736,0
+KDP.US,D,20220103,000000,35.8866,36.0052,35.5047,35.9558,3582586.6572349,0
+KDP.US,D,20220104,000000,36.0339,36.6315,36.0092,36.4939,5416885.5411881,0
+KDP.US,D,20220105,000000,36.3545,36.955,36.1972,36.4533,5868933.616991,0
+KDP.US,D,20220106,000000,36.4039,37.2943,36.4039,36.8471,6608165.2000292,0
+KDP.US,D,20220107,000000,36.7185,36.8293,36.4139,36.7185,5017341.7445074,0
+KDP.US,D,20220110,000000,36.7779,36.9648,36.5415,36.7284,8063149.9307129,0
+KDP.US,D,20220111,000000,36.6403,37.3091,36.4237,37.2409,7700549.771038,0
+KDP.US,D,20220112,000000,37.1518,37.4377,36.9648,37.4179,7986730.5397401,0
+KDP.US,D,20220113,000000,37.4565,37.9096,37.2696,37.8513,7767180.3314109,0
+KDP.US,D,20220114,000000,37.8216,38.7367,37.5753,38.6675,8149503.7111049,0
+KDP.US,D,20220118,000000,38.4419,38.5002,37.4179,37.5555,9785394.8052363,0
+KDP.US,D,20220119,000000,37.6831,38.0086,37.3932,37.782,5098796.0554737,0
+KDP.US,D,20220120,000000,37.782,38.057,37.4862,37.5159,4981378.6078818,0
+KDP.US,D,20220121,000000,37.6633,38.1065,37.2112,37.2409,6185657.477949,0
+KDP.US,D,20220124,000000,37.4179,37.6831,36.7878,37.5753,11137532.121813,0
+KDP.US,D,20220125,000000,37.3487,37.8117,36.8471,37.4862,6818919.2080404,0
+KDP.US,D,20220126,000000,37.1222,37.5455,36.5909,36.8274,10572637.549675,0
+KDP.US,D,20220127,000000,36.8274,37.9195,36.8274,37.0144,5499558.9072664,0
+KDP.US,D,20220128,000000,36.7284,37.0826,36.4821,37.0538,8648429.8133328,0
+KDP.US,D,20220131,000000,36.7383,37.4862,36.7284,37.3586,8652481.2004707,0
+KDP.US,D,20220201,000000,37.3981,37.5951,36.8906,37.5455,5866608.7191822,0
+KDP.US,D,20220202,000000,37.7029,38.2836,37.5753,38.1658,5725736.0851756,0
+KDP.US,D,20220203,000000,38.1412,38.4419,37.8265,38.146,7561589.6181852,0
+KDP.US,D,20220204,000000,37.7919,38.0482,37.2893,37.6445,5582922.6669114,0
+KDP.US,D,20220207,000000,37.7325,38.1214,37.5555,37.969,5555944.7549039,0
+KDP.US,D,20220208,000000,38.067,38.4221,37.8799,38.245,6779094.7194021,0
+KDP.US,D,20220209,000000,38.4804,38.52,37.9789,38.0768,4234823.596746,0
+KDP.US,D,20220210,000000,37.4377,38.1065,37.4279,37.6831,7035675.4956987,0
+KDP.US,D,20220211,000000,37.6049,37.8265,37.3487,37.4377,7116345.4063609,0
+KDP.US,D,20220214,000000,37.5257,37.6346,37.0242,37.506,6507779.1451239,0
+KDP.US,D,20220215,000000,37.8216,38.0194,37.2992,37.3388,5671896.5060512,0
+KDP.US,D,20220216,000000,37.3586,37.5753,37.0628,37.3289,7841320.3117059,0
+KDP.US,D,20220217,000000,37.7909,37.7909,37.0726,37.3289,6089097.3961767,0
+KDP.US,D,20220218,000000,37.1914,38.0086,37.1815,37.8799,6792169.7425133,0
+KDP.US,D,20220222,000000,37.9393,38.146,37.5505,37.969,7042315.6060054,0
+KDP.US,D,20220223,000000,37.9393,38.1362,37.4665,37.4665,7158100.5710056,0
+KDP.US,D,20220224,000000,36.6503,37.0341,35.3632,36.0784,7491369.6177607,0
+KDP.US,D,20220225,000000,36.3247,37.8067,36.2753,37.7029,8594487.1300446,0
+KDP.US,D,20220228,000000,36.8174,38.1065,36.7581,38.067,8106908.5507736,0
+KDP.US,D,20220301,000000,37.8414,38.1856,37.3883,37.5653,6151344.0079425,0
+KDP.US,D,20220302,000000,37.7919,38.1708,37.4565,38.0086,3921224.1962779,0
+KDP.US,D,20220303,000000,38.0768,38.2698,37.9245,38.0086,5643885.5307566,0
+KDP.US,D,20220304,000000,37.6247,38.4171,37.3289,38.2737,6520238.5757283,0
+KDP.US,D,20220307,000000,38.1758,38.6387,37.4665,37.5455,6787662.4732398,0
+KDP.US,D,20220308,000000,37.5159,37.7622,36.5612,36.6305,6582158.6909758,0
+KDP.US,D,20220309,000000,37.1222,37.3388,36.4039,37.044,10053798.192303,0
+KDP.US,D,20220310,000000,36.581,37.6543,35.941,36.6206,8303880.9689048,0
+KDP.US,D,20220311,000000,36.7581,37.1617,36.1774,36.2367,6953229.5652756,0
+KDP.US,D,20220314,000000,36.2703,36.6107,36.2605,36.4623,7148027.698543,0
+KDP.US,D,20220315,000000,36.7878,36.9204,36.5167,36.7581,6429501.8575543,0
+KDP.US,D,20220316,000000,36.6305,37.0608,36.1873,36.8758,9422290.2438194,0
+KDP.US,D,20220317,000000,36.8471,37.5159,36.8471,37.2112,5907025.5513492,0
+KDP.US,D,20220318,000000,37.2013,37.3289,36.856,37.2211,8709855.6350895,0
+KDP.US,D,20220321,000000,37.2112,37.5455,36.8857,37.1914,4130062.6906597,0
+KDP.US,D,20220322,000000,36.7482,37.3981,36.7482,37.2409,4308913.0357845,0
+KDP.US,D,20220323,000000,37.1914,37.3981,36.2466,36.2951,5234937.017027,0
+KDP.US,D,20220324,000000,36.4623,36.6987,36.2367,36.6789,3516404.9032215,0
+KDP.US,D,20220325,000000,36.6107,37.044,36.5711,36.9946,3004791.9347341,0
+KDP.US,D,20220328,000000,37.0924,37.4279,36.7779,37.4081,3478403.9431253,0
+KDP.US,D,20220329,000000,37.4279,37.8602,37.2646,37.6929,4181461.127085,0
+KDP.US,D,20220330,000000,37.4763,37.7127,37.2696,37.5555,3683130.4008612,0
+KDP.US,D,20220331,000000,37.7415,37.9047,37.4843,37.4941,4334884.1659582,0
+KDP.US,D,20220401,000000,37.5535,37.8305,37.3507,37.8305,2595997.0664248,0
+KDP.US,D,20220404,000000,37.6327,37.9542,37.1974,37.9492,4565063.2005739,0
+KDP.US,D,20220405,000000,37.6425,37.8107,36.4949,36.5543,10608594.62135,0
+KDP.US,D,20220406,000000,36.6037,37.6327,36.4257,37.4249,7675286.2184581,0
+KDP.US,D,20220407,000000,37.4051,37.4447,36.8906,37.2072,4815002.8557385,0
+KDP.US,D,20220408,000000,37.2864,37.4694,37.0094,37.2468,5977573.0591173,0
+KDP.US,D,20220411,000000,37.3754,37.6327,37.1776,37.1874,4456864.478206,0
+KDP.US,D,20220412,000000,37.3161,37.4941,36.95,37.227,6304698.3107066,0
+KDP.US,D,20220413,000000,37.3754,37.4545,37.0588,37.2567,6309320.8140453,0
+KDP.US,D,20220414,000000,37.3358,37.3952,36.7868,36.8412,5165187.0502899,0
+KDP.US,D,20220418,000000,36.8016,37.0688,36.1883,36.3861,8142538.115105,0
+KDP.US,D,20220419,000000,36.5246,37.2814,36.3565,37.1578,8901843.6744838,0
+KDP.US,D,20220420,000000,37.2963,37.6375,37.1281,37.6029,6127221.6769393,0
+KDP.US,D,20220421,000000,37.6722,37.875,37.0786,37.1083,6808233.7755465,0
+KDP.US,D,20220422,000000,37.1874,37.2567,36.584,36.6037,5489239.393471,0
+KDP.US,D,20220425,000000,36.9204,37.039,36.2476,36.9006,6109971.9460236,0
+KDP.US,D,20220426,000000,36.8906,37.2418,36.6235,36.6532,7812834.2485983,0
+KDP.US,D,20220427,000000,36.8511,37.781,36.7818,37.4545,6727359.6782071,0
+KDP.US,D,20220428,000000,36.9698,37.8701,36.2872,37.5831,7518429.406604,0
+KDP.US,D,20220429,000000,37.5931,38.1372,36.9154,36.9994,7844859.2105008,0
+KDP.US,D,20220502,000000,37.1182,37.4545,35.6491,36.1388,9432795.7494394,0
+KDP.US,D,20220503,000000,36.4553,37.0934,36.3279,36.7917,8917486.193436,0
+KDP.US,D,20220504,000000,36.6928,36.9104,36.1734,36.8214,9566124.5954693,0
+KDP.US,D,20220505,000000,36.9599,36.9599,36.3218,36.6631,8572667.4586972,0
+KDP.US,D,20220506,000000,36.5741,36.7917,36.1487,36.5642,7792239.6973135,0
+KDP.US,D,20220509,000000,36.5049,37.1538,36.2575,36.7423,9655671.5724603,0
+KDP.US,D,20220510,000000,37.049,37.2666,36.2278,36.6037,8426318.1741134,0
+KDP.US,D,20220511,000000,36.3169,37.5979,36.3169,37.0192,9699745.569963,0
+KDP.US,D,20220512,000000,37.0094,37.1083,36.1091,36.4653,14335064.149841,0
+KDP.US,D,20220513,000000,36.4751,37.039,36.3861,36.8115,13265776.933149,0
+KDP.US,D,20220516,000000,36.7423,37.0044,36.4553,36.584,11226610.075942,0
+KDP.US,D,20220517,000000,36.5345,36.6582,35.011,35.5848,19126944.380634,0
+KDP.US,D,20220518,000000,35.5254,35.5452,34.1207,34.1503,12570103.826795,0
+KDP.US,D,20220519,000000,34.0019,34.2097,33.3144,33.9623,13416735.580345,0
+KDP.US,D,20220520,000000,34.2493,34.2987,33.2006,34.2097,12417479.339778,0
+KDP.US,D,20220523,000000,34.6143,34.7934,34.3482,34.5856,7246021.1303556,0
+KDP.US,D,20220524,000000,34.5856,34.9318,34.3581,34.9121,10581258.877245,0
+KDP.US,D,20220525,000000,34.9764,35.1396,34.6152,34.9615,10612003.123702,0
+KDP.US,D,20220526,000000,35.0011,35.3869,34.8923,35.1495,10114054.489379,0
+KDP.US,D,20220527,000000,35.2287,35.4859,34.5856,34.8032,11580011.726895,0
+KDP.US,D,20220531,000000,34.7044,34.7192,34.1453,34.368,35971976.291376,0
+KDP.US,D,20220601,000000,34.368,34.5262,33.6854,34.2691,8720575.435638,0
+KDP.US,D,20220602,000000,34.368,34.9516,33.8634,34.9418,11012472.836206,0
+KDP.US,D,20220603,000000,34.8725,34.9121,34.457,34.556,7057640.7258654,0
+KDP.US,D,20220606,000000,36.8511,36.9204,35.8518,36.3069,24141561.951405,0
+KDP.US,D,20220607,000000,36.0596,36.3663,35.8124,36.0201,10502092.063557,0
+KDP.US,D,20220608,000000,35.8322,35.9904,35.5057,35.6442,10251619.703547,0
+KDP.US,D,20220609,000000,35.6442,36.1784,35.3077,35.3275,9673464.116473,0
+KDP.US,D,20220610,000000,34.9714,35.4166,34.823,35.1099,9624158.0880756,0
+KDP.US,D,20220613,000000,34.7142,35.0061,34.2393,34.3284,10702722.657849,0
+KDP.US,D,20220614,000000,34.5164,34.635,33.7942,34.0316,10138931.906758,0
+KDP.US,D,20220615,000000,34.1503,34.7192,34.0711,34.4768,11796085.707588,0
+KDP.US,D,20220616,000000,34.1503,34.5262,33.9525,34.0711,18728593.357612,0
+KDP.US,D,20220617,000000,34.2591,34.5362,32.9929,33.9821,144878180.22476,0
+KDP.US,D,20220621,000000,33.8239,34.8874,33.7447,34.5658,15942726.941274,0
+KDP.US,D,20220622,000000,34.5856,35.0258,34.3581,34.5064,11592355.923435,0
+KDP.US,D,20220623,000000,34.6944,35.011,34.556,34.833,11251388.432457,0
+KDP.US,D,20220624,000000,35.1495,35.5254,34.6846,35.3771,15404661.689849,0
+KDP.US,D,20220627,000000,35.3771,35.664,35.3275,35.5057,6688972.5829097,0
+KDP.US,D,20220628,000000,35.5749,35.936,35.1099,35.1297,7112806.507566,0
+KDP.US,D,20220629,000000,35.2781,35.5749,35.1396,35.2979,7324870.5449512,0
+KDP.US,D,20220630,000000,34.9538,35.4252,34.8683,35.1965,7722733.3480568,0
+KDP.US,D,20220701,000000,35.0274,35.9622,34.8484,35.8727,5899530.3169299,0
+KDP.US,D,20220705,000000,35.8827,36.0716,35.2462,36.0617,7225885.103059,0
+KDP.US,D,20220706,000000,36.0915,36.2606,35.6689,35.7534,8744159.4905139,0
+KDP.US,D,20220707,000000,35.8031,36.0667,35.7335,35.9523,6506977.4230804,0
+KDP.US,D,20220708,000000,36.0219,36.1313,35.6142,36.002,7415209.5113685,0
+KDP.US,D,20220711,000000,36.1214,36.181,35.8031,35.9424,5859196.7340307,0
+KDP.US,D,20220712,000000,36.0518,36.4247,35.9026,36.1015,6394986.9512595,0
+KDP.US,D,20220713,000000,36.0219,36.3949,35.7385,36.2308,5378468.6496053,0
+KDP.US,D,20220714,000000,35.6937,36.2308,35.634,36.191,6414741.9908532,0
+KDP.US,D,20220715,000000,36.6186,36.6783,36.0816,36.4297,6380429.3361917,0
+KDP.US,D,20220718,000000,36.4695,36.4794,35.8429,35.9622,6347404.7257975,0
+KDP.US,D,20220719,000000,36.3302,36.4197,36.0567,36.2805,7173783.1594225,0
+KDP.US,D,20220720,000000,36.2805,36.3203,35.9274,36.1114,5604361.0469179,0
+KDP.US,D,20220721,000000,36.0716,36.2606,35.7534,36.0816,7531923.8176686,0
+KDP.US,D,20220722,000000,36.2507,36.3998,35.9821,36.2308,5973141.8959809,0
+KDP.US,D,20220725,000000,36.3004,36.7081,36.2407,36.559,3894678.8571474,0
+KDP.US,D,20220726,000000,36.5689,36.922,36.3302,36.8673,6699152.4211618,0
+KDP.US,D,20220727,000000,36.7081,37.1955,36.3949,36.907,8135394.175125,0
+KDP.US,D,20220728,000000,37.2352,38.3292,36.7877,38.2894,9105634.383569,0
+KDP.US,D,20220729,000000,38.0806,38.548,37.9165,38.5281,7357074.5735058,0
+KDP.US,D,20220801,000000,38.6326,39.2044,38.5977,38.6972,8634620.4253469,0
+KDP.US,D,20220802,000000,38.737,38.7532,38.2198,38.3491,5607687.2377346,0
+KDP.US,D,20220803,000000,38.3988,38.9309,38.0408,38.8862,5831591.7634497,0
+KDP.US,D,20220804,000000,38.8265,38.8563,38.2696,38.4685,5564034.5025119,0
+KDP.US,D,20220805,000000,38.379,38.5281,37.8966,38.5082,6008023.6630978,0
+KDP.US,D,20220808,000000,38.737,38.8613,38.4138,38.5679,4745224.4601436,0
+KDP.US,D,20220809,000000,38.727,39.0652,38.5878,38.8961,7232139.3070735,0
+KDP.US,D,20220810,000000,39.0751,39.5525,39.0155,39.4829,10862076.300589,0
+KDP.US,D,20220811,000000,39.6171,39.8509,38.7668,38.8066,7160829.3153198,0
+KDP.US,D,20220812,000000,38.9061,39.1149,38.8663,39.0851,6243856.423897,0
+KDP.US,D,20220815,000000,39.0353,39.7912,39.0155,39.7315,5423661.8093538,0
+KDP.US,D,20220816,000000,39.7812,40.2238,39.7017,39.8608,6676677.5066711,0
+KDP.US,D,20220817,000000,39.8707,40.1393,39.6917,39.831,6365607.2748769,0
+KDP.US,D,20220818,000000,39.9006,41.0841,39.7713,39.8111,8247925.6054282,0
+KDP.US,D,20220819,000000,39.7315,40.0448,39.5624,39.7415,11144438.529358,0
+KDP.US,D,20220822,000000,39.5028,39.7713,39.1796,39.2641,5566796.6083685,0
+KDP.US,D,20220823,000000,39.1249,39.4779,39.0552,39.274,4847441.4813181,0
+KDP.US,D,20220824,000000,39.3536,39.5724,39.1149,39.3934,4120301.7807179,0
+KDP.US,D,20220825,000000,39.3934,39.6022,39.274,39.4729,4606654.6267601,0
+KDP.US,D,20220826,000000,39.5127,39.5823,38.369,38.4088,8044765.53036,0
+KDP.US,D,20220829,000000,38.2198,38.8066,38.1403,38.5878,5350886.8055022,0
+KDP.US,D,20220830,000000,38.4884,38.5281,38.0806,38.2099,4531087.3520808,0
+KDP.US,D,20220831,000000,38.3889,38.4187,37.8369,37.9115,7006077.9859226,0
+KDP.US,D,20220901,000000,37.8717,38.1602,37.5883,38.1204,4436363.3097352,0
+KDP.US,D,20220902,000000,38.3392,38.5928,37.4441,37.6231,5924884.9806646,0
+KDP.US,D,20220906,000000,37.6629,37.9712,37.3049,37.3645,7384535.7577245,0
+KDP.US,D,20220907,000000,37.5137,38.2099,37.4839,38.1303,5028386.0606474,0
+KDP.US,D,20220908,000000,38.1005,38.2944,37.817,38.2497,6274693.0683852,0
+KDP.US,D,20220909,000000,38.3292,38.6873,38.1204,38.4784,5289466.9022833,0
+KDP.US,D,20220912,000000,38.5977,38.8663,38.4983,38.7967,5054191.1879509,0
+KDP.US,D,20220913,000000,38.4386,38.6972,37.3745,37.4839,7062146.6232629,0
+KDP.US,D,20220914,000000,37.6331,37.9513,37.3247,37.5336,6937978.5525963,0
+KDP.US,D,20220915,000000,37.5933,37.8618,36.9518,37.0264,8339229.9455466,0
+KDP.US,D,20220916,000000,36.8673,37.275,36.5043,36.9667,33480903.846529,0
+KDP.US,D,20220919,000000,37.0363,37.648,36.6982,37.5634,7566739.221849,0
+KDP.US,D,20220920,000000,37.454,37.4938,36.9578,37.2253,4516740.8918109,0
+KDP.US,D,20220921,000000,37.464,37.7425,36.9468,36.9568,6042930.5676906,0
+KDP.US,D,20220922,000000,37.0065,37.1756,36.8474,36.907,5790179.2800829,0
+KDP.US,D,20220923,000000,36.8275,36.917,36.4148,36.8772,5881299.6138774,0
+KDP.US,D,20220926,000000,36.8175,37.3247,36.7479,37.0761,7183826.0838111,0
+KDP.US,D,20220927,000000,36.5689,36.7778,35.7236,35.7733,10693233.907677,0
+KDP.US,D,20220928,000000,35.8429,36.5291,35.5147,36.37,5885721.7986452,0
+KDP.US,D,20220929,000000,36.58,36.58,35.8,36.12,6318634,0
+KDP.US,D,20220930,000000,36.32,36.34,35.78,35.82,8143032,0
+KDP.US,D,20221003,000000,35.93,36.91,35.81,36.87,11361704,0
+KDP.US,D,20221004,000000,37.14,37.5685,36.79,37.26,10721453,0
+KDP.US,D,20221005,000000,37.23,37.685,36.8402,37.44,5555543,0
+KDP.US,D,20221006,000000,37.31,37.525,37.005,37.14,5237013,0
+KDP.US,D,20221007,000000,37.2,37.2,36.45,36.5,7064776,0
+KDP.US,D,20221010,000000,36.43,37.07,36.31,36.97,5683477,0
+KDP.US,D,20221011,000000,37.1,38.01,37.06,37.55,10534851,0
+KDP.US,D,20221012,000000,37.94,38,37.51,37.71,8563438,0
+KDP.US,D,20221013,000000,37.21,38.235,36.993,38.14,6389637,0
+KDP.US,D,20221014,000000,38.33,38.395,37.11,37.33,9240019,0
+KDP.US,D,20221017,000000,37.65,38.01,37.55,37.76,5534078,0
+KDP.US,D,20221018,000000,38.3,38.52,38.03,38.37,4471278,0
+KDP.US,D,20221019,000000,38.35,38.51,37.5,37.78,5436522,0
+KDP.US,D,20221020,000000,37.72,37.8,37.235,37.28,4460950,0
+KDP.US,D,20221021,000000,37.28,37.7,37,37.62,6020874,0
+KDP.US,D,20221024,000000,38.14,38.49,37.64,38.44,6972110,0
+KDP.US,D,20221025,000000,38.545,38.63,38.14,38.55,5628663,0
+KDP.US,D,20221026,000000,38.83,39.16,38.62,38.76,7667878,0
+KDP.US,D,20221027,000000,37.62,38.13,37.25,38.11,7209071,0
+KDP.US,D,20221028,000000,38.34,39.73,38.34,39.55,8038256,0
+KDP.US,D,20221031,000000,38.96,39.145,38.505,38.84,6865826,0
+KDP.US,D,20221101,000000,38.95,38.95,37.79,37.84,9435547,0
+KDP.US,D,20221102,000000,37.84,37.965,36.92,36.98,10968083,0
+KDP.US,D,20221103,000000,36.66,36.7,36.255,36.29,9893316,0
+KDP.US,D,20221104,000000,36.58,37.05,36.345,36.98,7834211,0
+KDP.US,D,20221107,000000,37.13,37.63,37.07,37.46,6723932,0
+KDP.US,D,20221108,000000,37.46,38.13,37.39,37.94,5692053,0
+KDP.US,D,20221109,000000,37.82,38.22,37.54,37.57,5343346,0
+KDP.US,D,20221110,000000,38.33,38.51,37.14,37.94,10098955,0
+KDP.US,D,20221111,000000,38.04,38.11,36.885,37.34,7058607,0
+KDP.US,D,20221114,000000,37.42,37.47,36.49,36.54,11253679,0
+KDP.US,D,20221115,000000,37.01,37.11,36.2,36.59,10151085,0
+KDP.US,D,20221116,000000,36.89,37.025,36.545,36.69,7325675,0
+KDP.US,D,20221117,000000,36.54,36.9,36.444,36.84,6968188,0
+KDP.US,D,20221118,000000,37.14,37.45,37.02,37.42,8187068,0
+KDP.US,D,20221121,000000,37.61,38.035,37.42,38,6913861,0
+KDP.US,D,20221122,000000,38.31,38.455,38.19,38.33,5505112,0
+KDP.US,D,20221123,000000,38.33,38.41,38.12,38.32,4740164,0
+KDP.US,D,20221125,000000,38.25,38.41,38.12,38.25,3574330,0
+KDP.US,D,20221128,000000,38.32,38.42,38.075,38.2,6261350,0
+KDP.US,D,20221129,000000,38.09,38.36,37.86,38.1,6775153,0
+KDP.US,D,20221130,000000,38.04,38.7,37.775,38.67,12768839,0
+KDP.US,D,20221201,000000,38.77,38.85,38.56,38.71,6044227,0
+KDP.US,D,20221202,000000,38.6,38.94,38.475,38.74,6806343,0
+KDP.US,D,20221205,000000,38.33,38.33,37.6701,37.96,5331809,0
+KDP.US,D,20221206,000000,37.98,38.24,37.604,37.67,6213283,0
+KDP.US,D,20221207,000000,37.99,38.005,37.66,37.94,6277534,0
+KDP.US,D,20221208,000000,37.94,38.35,37.8,38.31,4679908,0
+KDP.US,D,20221209,000000,38.38,38.38,37.9,37.93,7246440,0
+KDP.US,D,20221212,000000,38.11,38.13,37.49,38.09,7400949,0
+KDP.US,D,20221213,000000,38.63,38.69,37.46,37.64,8782553,0
+KDP.US,D,20221214,000000,37.58,37.98,36.965,37.34,9561499,0
+KDP.US,D,20221215,000000,37.04,37.23,36.39,36.63,11241879,0
+KDP.US,D,20221216,000000,36.15,36.21,35.45,36.07,20447362,0
+KDP.US,D,20221219,000000,36.11,36.67,36.02,36.32,9273150,0
+KDP.US,D,20221220,000000,36.39,36.72,36.11,36.26,7863572,0
+KDP.US,D,20221221,000000,36.51,36.665,36.21,36.53,5664020,0
+KDP.US,D,20221222,000000,36.52,36.53,35.9414,36.29,6452891,0
+KDP.US,D,20221223,000000,36.42,36.485,36.17,36.37,4176653,0
+KDP.US,D,20221227,000000,36.5,36.53,35.945,36.1,5069538,0
+KDP.US,D,20221228,000000,36.22,36.33,35.73,35.77,3883253,0
+KDP.US,D,20221229,000000,35.86,35.98,35.74,35.83,4215714,0
+KDP.US,D,20221230,000000,35.83,35.83,35.38,35.66,4779794,0
+KDP.US,D,20230103,000000,35.65,35.71,35.15,35.55,6040460,0
+KDP.US,D,20230104,000000,35.83,35.87,35.33,35.84,6617447,0
+KDP.US,D,20230105,000000,35.35,35.54,35.22,35.29,7552322,0
+KDP.US,D,20230106,000000,35.56,36.39,35.475,36.26,8038626,0
+KDP.US,D,20230109,000000,36.18,36.56,36.005,36.03,4344136,0
+KDP.US,D,20230110,000000,36,36.17,35.495,35.69,4133863,0
+KDP.US,D,20230111,000000,35.94,35.98,35.525,35.77,7269676,0
+KDP.US,D,20230112,000000,35.64,35.75,35.29,35.57,5248640,0
+KDP.US,D,20230113,000000,35.52,35.72,35.35,35.69,5821170,0
+KDP.US,D,20230117,000000,35.87,36.09,35.645,35.73,7441891,0
+KDP.US,D,20230118,000000,35.74,35.78,34.83,34.93,6287013,0
+KDP.US,D,20230119,000000,34.85,34.92,34.345,34.36,11358309,0
+KDP.US,D,20230120,000000,34.28,34.77,34.195,34.71,7148836,0
+KDP.US,D,20230123,000000,34.7,34.95,34.535,34.69,4860779,0
+KDP.US,D,20230124,000000,34.69,35.02,34.305,34.98,7954683,0
+KDP.US,D,20230125,000000,34.91,34.99,34.595,34.96,4943574,0
+KDP.US,D,20230126,000000,34.91,35.04,34.655,34.93,5555010,0
+KDP.US,D,20230127,000000,34.85,34.89,34.5307,34.7,6367169,0
+KDP.US,D,20230130,000000,34.695,35.16,34.56,34.72,4571362,0
+KDP.US,D,20230131,000000,35.07,35.3,34.76,35.28,5887739,0
+KDP.US,D,20230201,000000,35.2,35.6,34.94,35.34,4645689,0
+KDP.US,D,20230202,000000,35.2,35.3,34.84,35.21,6256608,0
+KDP.US,D,20230203,000000,35.25,35.32,34.51,35.15,7050795,0
+KDP.US,D,20230206,000000,35.14,35.3,34.97,35.22,6003292,0
+KDP.US,D,20230207,000000,34.98,35.26,34.72,35.2,5858565,0
+KDP.US,D,20230208,000000,35.12,35.21,34.8,34.87,4687383,0
+KDP.US,D,20230209,000000,35.19,35.34,34.835,34.87,5883948,0
+KDP.US,D,20230210,000000,35.04,35.345,34.7,35.28,9337418,0
+KDP.US,D,20230213,000000,35.34,35.66,35.23,35.66,4040177,0
+KDP.US,D,20230214,000000,35.6,35.6421,35.16,35.39,8663590,0
+KDP.US,D,20230215,000000,35.34,35.74,35.24,35.7,6004962,0
+KDP.US,D,20230216,000000,35.69,36.01,35.37,35.9,8732963,0
+KDP.US,D,20230217,000000,35.9,35.95,35.5566,35.67,7953308,0
+KDP.US,D,20230221,000000,35.62,35.69,35.13,35.55,7087711,0
+KDP.US,D,20230222,000000,35.66,36.045,35.66,35.78,8021285,0
+KDP.US,D,20230223,000000,35.78,36.23,35.16,36.11,6437948,0
+KDP.US,D,20230224,000000,35.9,35.92,35.45,35.79,5762119,0
+KDP.US,D,20230227,000000,35.88,35.915,35.265,35.37,12114864,0
+KDP.US,D,20230228,000000,34.42,34.85,34.35,34.55,21571364,0
+KDP.US,D,20230301,000000,34.415,34.415,34.01,34.19,8861745,0
+KDP.US,D,20230302,000000,34.47,34.65,34.2,34.58,8231275,0
+KDP.US,D,20230303,000000,34.56,34.68,34.28,34.55,8223990,0
+KDP.US,D,20230306,000000,34.54,34.94,34.44,34.82,6975891,0
+KDP.US,D,20230307,000000,34.83,35.015,34.54,34.83,6903581,0
+KDP.US,D,20230308,000000,34.81,35.09,34.615,34.78,6891458,0
+KDP.US,D,20230309,000000,34.89,35.0899,34.505,34.56,6029613,0
+KDP.US,D,20230310,000000,34.65,34.73,34.08,34.32,6530141,0
+KDP.US,D,20230313,000000,34.39,34.9,34.23,34.25,7907402,0
+KDP.US,D,20230314,000000,34.35,34.66,34.24,34.63,6526333,0
+KDP.US,D,20230315,000000,34.53,34.985,34.41,34.92,8896762,0
+KDP.US,D,20230316,000000,34.865,35.22,34.79,35.1,8904820,0
+KDP.US,D,20230317,000000,35.03,35.28,34.8,34.86,15595178,0
+KDP.US,D,20230320,000000,35.28,35.28,34.875,35.22,8142224,0
+KDP.US,D,20230321,000000,35.27,35.34,34.9,35.15,12071076,0
+KDP.US,D,20230322,000000,35.06,35.35,34.63,34.67,9456673,0
+KDP.US,D,20230323,000000,34.55,34.68,34.055,34.11,11424342,0
+KDP.US,D,20230324,000000,34.27,34.95,34.16,34.87,8625153,0
+KDP.US,D,20230327,000000,35,35.405,34.99,35.1,9291951,0
+KDP.US,D,20230328,000000,35.2,35.301,35.065,35.14,7743453,0
+KDP.US,D,20230329,000000,35.28,35.34,35.16,35.29,6616274,0
+KDP.US,D,20230330,000000,35.2,35.26,35.045,35.13,8181103,0
+KDP.US,D,20230331,000000,35.41,35.415,35.17,35.28,11182884,0
+KDP.US,D,20230403,000000,35.33,35.53,35.18,35.39,8911627,0
+KDP.US,D,20230404,000000,35.42,35.45,35.24,35.36,6453976,0
+KDP.US,D,20230405,000000,35.5,35.89,35.355,35.4,12154079,0
+KDP.US,D,20230406,000000,35.43,35.89,35.43,35.64,8511689,0
+KDP.US,D,20230410,000000,35.5,35.508,35.095,35.23,6801811,0
+KDP.US,D,20230411,000000,35.27,35.41,35.15,35.25,5616937,0
+KDP.US,D,20230412,000000,35.17,35.455,35.08,35.21,7503797,0
+KDP.US,D,20230413,000000,35.19,35.32,34.84,35.24,6089809,0
+KDP.US,D,20230414,000000,35.025,35.365,35.005,35.1,6577054,0
+KDP.US,D,20230417,000000,35.26,35.415,35.155,35.39,5871725,0
+KDP.US,D,20230418,000000,35.45,35.45,35,35.39,5223313,0
+KDP.US,D,20230419,000000,35.5,35.605,35.3125,35.35,5794602,0
+KDP.US,D,20230420,000000,35.37,35.65,35.22,35.53,5106349,0
+KDP.US,D,20230421,000000,35.68,35.745,35.25,35.31,7459847,0
+KDP.US,D,20230424,000000,35.4,35.61,35.29,35.36,7346013,0
+KDP.US,D,20230425,000000,35.29,35.99,35.26,35.89,10945949,0
+KDP.US,D,20230426,000000,35.54,35.8,35.49,35.5,8548838,0
+KDP.US,D,20230427,000000,34.63,34.65,32.93,33.54,17056869,0
+KDP.US,D,20230428,000000,33.45,33.6,32.29,32.7,19267071,0
+KDP.US,D,20230501,000000,32.66,32.97,32.53,32.57,9019032,0
+KDP.US,D,20230502,000000,32.4004,32.54,31.9,32.54,12960354,0
+KDP.US,D,20230503,000000,32.41,33.09,32.23,32.79,13047891,0
+KDP.US,D,20230504,000000,32.7,32.88,32.33,32.49,9702233,0
+KDP.US,D,20230505,000000,32.65,33.31,32.6,33.23,11869791,0
+KDP.US,D,20230508,000000,33.18,33.23,32.77,32.85,7797699,0
+KDP.US,D,20230509,000000,32.84,32.9,32.62,32.71,6139414,0
+KDP.US,D,20230510,000000,32.67,32.875,32.32,32.59,6270725,0
+KDP.US,D,20230511,000000,32.48,32.59,32.33,32.43,6421736,0
+KDP.US,D,20230512,000000,32.39,32.69,32.39,32.67,9123018,0
+KDP.US,D,20230515,000000,32.75,32.81,32.26,32.36,5532697,0
+KDP.US,D,20230516,000000,32.34,32.34,31.84,31.86,6447262,0
+KDP.US,D,20230517,000000,31.89,32.16,31.73,32.12,7575097,0
+KDP.US,D,20230518,000000,31.85,31.96,31.64,31.87,5969532,0
+KDP.US,D,20230519,000000,32,32.09,31.765,31.83,4508198,0
+KDP.US,D,20230522,000000,31.96,32.01,31.62,31.91,7028651,0
+KDP.US,D,20230523,000000,32.06,32.07,31.86,32.02,6309651,0
+KDP.US,D,20230524,000000,32.05,32.13,31.695,31.92,10550009,0
+KDP.US,D,20230525,000000,31.56,31.705,31.27,31.55,9500444,0
+KDP.US,D,20230526,000000,31.43,31.67,31.215,31.41,13065324,0
+KDP.US,D,20230530,000000,31.28,31.57,30.87,31,11161877,0
+KDP.US,D,20230531,000000,31.13,31.25,30.695,31.12,21178880,0
+KDP.US,D,20230601,000000,31.33,31.33,31.03,31.17,7627044,0
+KDP.US,D,20230602,000000,31.28,31.5075,31.15,31.45,7180079,0
+KDP.US,D,20230605,000000,31.53,31.85,31.29,31.31,5118276,0
+KDP.US,D,20230606,000000,30.88,31.165,30.795,31.08,12374861,0
+KDP.US,D,20230607,000000,31.01,31.36,30.8,31.31,10559134,0
+KDP.US,D,20230608,000000,31.26,31.43,31.16,31.41,9675211,0
+KDP.US,D,20230609,000000,31.31,31.35,31.17,31.31,6253848,0
+KDP.US,D,20230612,000000,31.3,31.336,30.985,31.23,16031012,0
+KDP.US,D,20230613,000000,31.26,31.56,31.1501,31.52,10548376,0
+KDP.US,D,20230614,000000,31.64,31.85,31.57,31.76,11167703,0
+KDP.US,D,20230615,000000,31.99,31.99,31.71,31.76,14698805,0
+KDP.US,D,20230616,000000,31.85,32.28,31.66,32.17,15546596,0
+KDP.US,D,20230620,000000,32.07,32.2,31.92,31.93,7552411,0
+KDP.US,D,20230621,000000,31.94,32.05,31.52,31.74,8777786,0
+KDP.US,D,20230622,000000,31.89,32.03,31.73,31.92,10435685,0
+KDP.US,D,20230623,000000,31.96,31.99,31.1,31.18,12388542,0
+KDP.US,D,20230626,000000,31.01,31.195,30.88,31.12,6105018,0
+KDP.US,D,20230627,000000,31.12,31.31,31.06,31.25,6715804,0
+KDP.US,D,20230628,000000,31.1,31.1,30.71,30.9,6315363,0
+KDP.US,D,20230629,000000,30.57,30.785,30.47,30.76,9003180,0
+KDP.US,D,20230630,000000,30.88,31.32,30.82,31.27,7932806,0
+KDP.US,D,20230703,000000,31.25,31.48,31.16,31.47,3517233,0
+KDP.US,D,20230705,000000,31.42,31.76,31.24,31.75,7314648,0
+KDP.US,D,20230706,000000,32.21,32.44,32.015,32.2,16423308,0
+KDP.US,D,20230707,000000,32.03,32.09,31.72,31.76,9743598,0
+KDP.US,D,20230710,000000,31.46,31.735,31.43,31.46,14525228,0
+KDP.US,D,20230711,000000,31.57,31.57,31.29,31.39,8589827,0
+KDP.US,D,20230712,000000,31.48,31.64,31.25,31.27,8681590,0
+KDP.US,D,20230713,000000,31.3,31.55,31.25,31.51,7415240,0
+KDP.US,D,20230714,000000,31.55,31.78,31.25,31.66,7371331,0
+KDP.US,D,20230717,000000,31.64,31.895,31.47,31.61,5706796,0
+KDP.US,D,20230718,000000,31.59,31.96,31.3,31.56,6802357,0
+KDP.US,D,20230719,000000,31.71,32.1,31.69,31.89,5167018,0
+KDP.US,D,20230720,000000,31.85,32.54,31.85,32.43,7862787,0
+KDP.US,D,20230721,000000,32.62,32.79,32.44,32.58,23786153,0
+KDP.US,D,20230724,000000,32.56,32.62,32.32,32.36,6954960,0
+KDP.US,D,20230725,000000,32.3,32.37,32.11,32.32,5967126,0
+KDP.US,D,20230726,000000,32.23,32.73,32.17,32.54,11678310,0
+KDP.US,D,20230727,000000,33.83,34.36,33.69,33.76,21483184,0
+KDP.US,D,20230728,000000,33.955,34.1,33.55,33.92,14640477,0
+KDP.US,D,20230731,000000,33.66,34.065,33.255,34.01,17658183,0
+KDP.US,D,20230801,000000,34.15,34.17,33.73,34.13,15292462,0
+KDP.US,D,20230802,000000,34.16,34.655,34.07,34.46,13651220,0
+KDP.US,D,20230803,000000,34.52,34.52,33.92,33.93,7096257,0
+KDP.US,D,20230804,000000,33.82,33.97,33.57,33.6,6399798,0
+KDP.US,D,20230807,000000,33.81,33.965,33.62,33.82,7037951,0
+KDP.US,D,20230808,000000,33.7,33.765,33.23,33.43,7337273,0
+KDP.US,D,20230809,000000,33.41,33.91,33.3,33.62,7467904,0
+KDP.US,D,20230810,000000,33.77,33.92,33.39,33.4,6378124,0
+KDP.US,D,20230811,000000,33.46,33.84,33.44,33.8,6299478,0
+KDP.US,D,20230814,000000,33.96,34.04,33.635,33.74,5137809,0
+KDP.US,D,20230815,000000,33.63,33.64,33.33,33.47,6187035,0
+KDP.US,D,20230816,000000,34.08,34.31,33.78,33.85,10147943,0
+KDP.US,D,20230817,000000,33.83,33.88,33.59,33.67,8022843,0
+KDP.US,D,20230818,000000,33.62,33.84,33.58,33.75,6949231,0
+KDP.US,D,20230821,000000,33.76,33.81,33.48,33.63,6137061,0
+KDP.US,D,20230822,000000,33.5,33.765,33.375,33.45,8243890,0
+KDP.US,D,20230823,000000,33.65,33.67,33.45,33.65,7307910,0
+KDP.US,D,20230824,000000,33.62,33.89,33.39,33.43,8284985,0
+KDP.US,D,20230825,000000,33.44,33.599,33.19,33.28,8166619,0
+KDP.US,D,20230828,000000,33.48,33.73,33.39,33.7,5062291,0
+KDP.US,D,20230829,000000,33.78,33.94,33.495,33.9,5021156,0
+KDP.US,D,20230830,000000,33.91,33.98,33.7,33.77,4271892,0
+KDP.US,D,20230831,000000,33.74,33.89,33.585,33.65,5056274,0
+KDP.US,D,20230901,000000,33.76,33.8,33.515,33.55,6084013,0
+KDP.US,D,20230905,000000,33.52,33.58,32.81,33.05,7560666,0
+KDP.US,D,20230906,000000,33.07,33.26,33.03,33.2,6900638,0
+KDP.US,D,20230907,000000,33.44,33.565,33.21,33.31,5628785,0
+KDP.US,D,20230908,000000,33.34,33.47,33.195,33.36,5411204,0
+KDP.US,D,20230911,000000,33.43,33.715,33.37,33.53,6079058,0
+KDP.US,D,20230912,000000,33.5,33.575,33.18,33.26,6124685,0
+KDP.US,D,20230913,000000,33.36,33.48,32.87,33.13,8433228,0
+KDP.US,D,20230914,000000,33.13,33.76,33.13,33.67,10581005,0
+KDP.US,D,20230915,000000,33.59,33.83,33.25,33.3,40430903,0
+KDP.US,D,20230918,000000,33.42,33.68,33.135,33.65,8396462,0
+KDP.US,D,20230919,000000,33.84,33.84,33.33,33.41,7679373,0
+KDP.US,D,20230920,000000,33.46,33.9,33.425,33.77,6724061,0
+KDP.US,D,20230921,000000,33.82,33.84,33.3,33.33,11675315,0
+KDP.US,D,20230922,000000,33.27,33.49,33.105,33.12,6051029,0
+KDP.US,D,20230925,000000,32.95,33.08,32.39,32.48,5659153,0
+KDP.US,D,20230926,000000,32.47,32.53,32.15,32.16,6557894,0
+KDP.US,D,20230927,000000,32.13,32.2,31.66,31.67,5324668,0
+KDP.US,D,20230928,000000,31.556,31.62,31.29,31.46,5889300,0
+KDP.US,D,20230929,000000,31.59,31.76,31.4,31.57,5919608,0
+KDP.US,D,20231002,000000,31.48,31.525,31.035,31.21,6266580,0
+KDP.US,D,20231003,000000,31.07,31.23,30.92,31.09,6459720,0
+KDP.US,D,20231004,000000,31.21,31.74,31.14,31.7,9311538,0
+KDP.US,D,20231005,000000,31.71,31.715,30.14,30.21,15400046,0
+KDP.US,D,20231006,000000,30.08,30.14,29.175,30.07,10862934,0
+KDP.US,D,20231009,000000,30.04,30.18,29.54,29.74,7824418,0
+KDP.US,D,20231010,000000,29.98,30.37,29.72,30.29,8261982,0
+KDP.US,D,20231011,000000,30.37,30.42,29.14,29.29,9754845,0
+KDP.US,D,20231012,000000,29.18,29.24,27.655,27.9,16014273,0
+KDP.US,D,20231013,000000,27.9,28.4,27.785,28.11,7916863,0
+KDP.US,D,20231016,000000,28.25,28.53,27.805,28.51,8159607,0
+KDP.US,D,20231017,000000,28.41,28.97,28.39,28.78,7096623,0
+KDP.US,D,20231018,000000,28.84,29.11,28.7,28.79,4922217,0
+KDP.US,D,20231019,000000,28.79,28.95,28.44,28.45,6685922,0
+KDP.US,D,20231020,000000,28.48,28.91,28.4,28.65,9031654,0
+KDP.US,D,20231023,000000,28.63,28.74,28.32,28.33,7710187,0
+KDP.US,D,20231024,000000,28.42,29.26,28.4,29.11,9904493,0
+KDP.US,D,20231025,000000,29.06,29.36,28.91,29.1,10816666,0
+KDP.US,D,20231026,000000,30.87,31.07,29.18,29.51,14559415,0
+KDP.US,D,20231027,000000,29.37,30.28,29.34,29.87,15490208,0
+KDP.US,D,20231030,000000,30,30.26,29.81,30.02,13125689,0
+KDP.US,D,20231031,000000,30.17,30.53,30.12,30.33,10628081,0
+KDP.US,D,20231101,000000,30.42,30.615,30.21,30.46,9440584,0
+KDP.US,D,20231102,000000,30.57,30.955,30.45,30.86,9706271,0
+KDP.US,D,20231103,000000,31.12,31.56,31.07,31.12,9100747,0
+KDP.US,D,20231106,000000,31.07,31.35,30.95,30.97,6155690,0
+KDP.US,D,20231107,000000,30.97,31.15,30.83,31,8222274,0
+KDP.US,D,20231108,000000,31.07,31.185,30.95,31.05,7223301,0
+KDP.US,D,20231109,000000,31.26,31.26,30.865,30.9,7518528,0
+KDP.US,D,20231110,000000,30.9,31.06,30.815,30.97,7836202,0
+KDP.US,D,20231113,000000,30.96,31.37,30.86,31.28,6601756,0
+KDP.US,D,20231114,000000,31.57,31.99,31.5,31.88,10032892,0
+KDP.US,D,20231115,000000,31.94,32,31.775,31.89,7162715,0
+KDP.US,D,20231116,000000,31.96,32.21,31.65,31.78,7302697,0
+KDP.US,D,20231117,000000,31.95,31.95,31.445,31.73,6947395,0
+KDP.US,D,20231120,000000,31.62,31.885,31.4,31.78,5239026,0
+KDP.US,D,20231121,000000,31.7,32.02,31.67,31.91,5339662,0
+KDP.US,D,20231122,000000,32.06,32.43,32.005,32.41,6123937,0
+KDP.US,D,20231124,000000,32.37,32.735,32.37,32.62,3426127,0
+KDP.US,D,20231127,000000,32.55,32.72,32.46,32.55,8790381,0
+KDP.US,D,20231128,000000,32.55,32.68,32.18,32.24,7068122,0
+KDP.US,D,20231129,000000,32.24,32.26,31.66,31.73,7236513,0
+KDP.US,D,20231130,000000,31.78,31.855,31.2,31.57,21381652,0
+KDP.US,D,20231201,000000,31.66,32.19,31.6307,32.17,8212940,0
+KDP.US,D,20231204,000000,32.12,32.429,32.12,32.23,5379152,0
+KDP.US,D,20231205,000000,32.12,32.2,31.92,32.03,4578369,0
+KDP.US,D,20231206,000000,32.05,32.23,31.815,32.19,5957472,0
+KDP.US,D,20231207,000000,32.25,32.455,32.09,32.36,6874299,0
+KDP.US,D,20231208,000000,32.33,32.33,32.08,32.11,8254180,0
+KDP.US,D,20231211,000000,32.45,32.79,32.45,32.76,7108555,0
+KDP.US,D,20231212,000000,33.02,33.02,32.57,32.67,5925615,0
+KDP.US,D,20231213,000000,32.71,33.29,32.545,33.24,7104459,0
+KDP.US,D,20231214,000000,33.31,33.65,32.17,32.21,13049728,0
+KDP.US,D,20231215,000000,32.18,32.5,31.87,31.97,18610912,0
+KDP.US,D,20231218,000000,32.12,32.59,31.8099,32.4,6357280,0
+KDP.US,D,20231219,000000,32.3,32.6464,32.26,32.54,5632923,0
+KDP.US,D,20231220,000000,32.34,32.73,32.26,32.28,7322697,0
+KDP.US,D,20231221,000000,32.38,32.55,32.24,32.52,4853907,0
+KDP.US,D,20231222,000000,32.465,32.98,32.46,32.83,4467748,0
+KDP.US,D,20231226,000000,32.81,33.125,32.7125,33.05,3492531,0
+KDP.US,D,20231227,000000,33.06,33.195,32.97,33.11,4895339,0
+KDP.US,D,20231228,000000,33.18,33.37,33.115,33.35,3808076,0
+KDP.US,D,20231229,000000,33.26,33.37,33.135,33.32,4988474,0
+KDP.US,D,20240102,000000,33.38,33.635,33.235,33.37,7861058,0
+KDP.US,D,20240103,000000,33.05,33.06,32.4,32.59,9610264,0
+KDP.US,D,20240104,000000,32.33,32.605,32.215,32.37,7351270,0
+KDP.US,D,20240105,000000,32.24,32.285,31.65,31.97,5261573,0
+KDP.US,D,20240108,000000,31.76,32.0001,31.53,31.81,18370645,0
+KDP.US,D,20240109,000000,31.64,31.99,31.48,31.98,9428472,0
+KDP.US,D,20240110,000000,31.95,32.06,31.64,31.77,7003225,0
+KDP.US,D,20240111,000000,31.68,31.98,31.55,31.95,6696363,0
+KDP.US,D,20240112,000000,32.09,32.15,31.82,31.91,6273514,0
+KDP.US,D,20240116,000000,31.91,31.94,31.62,31.83,8093317,0
+KDP.US,D,20240117,000000,31.76,32.015,31.66,31.74,6070943,0
+KDP.US,D,20240118,000000,31.54,31.835,31.38,31.8,8788434,0
+KDP.US,D,20240119,000000,31.77,31.955,31.41,31.89,7295528,0
+KDP.US,D,20240122,000000,31.76,31.91,31.49,31.5,6014291,0
+KDP.US,D,20240123,000000,31.51,31.8,31.28,31.74,6970413,0
+KDP.US,D,20240124,000000,31.73,31.77,31.07,31.14,6216728,0
+KDP.US,D,20240125,000000,31.3,31.6,31.19,31.59,7898824,0
+KDP.US,D,20240126,000000,31.73,32.02,31.73,31.98,4879422,0
+KDP.US,D,20240129,000000,31.94,32.05,31.9,32.01,10680049,0
+KDP.US,D,20240130,000000,32.03,32.09,31.74,31.8,5829751,0
+KDP.US,D,20240131,000000,31.88,31.9,31.325,31.44,6335995,0
+KDP.US,D,20240201,000000,31.51,32.01,31.215,31.98,8024256,0
+KDP.US,D,20240202,000000,31.77,31.9,31.39,31.65,5962851,0
+KDP.US,D,20240205,000000,31.47,31.48,31,31.04,8392614,0
+KDP.US,D,20240206,000000,31.11,31.235,30.92,31.11,12983658,0
+KDP.US,D,20240207,000000,31.45,31.58,31.155,31.26,7611081,0
+KDP.US,D,20240208,000000,31.24,31.52,31.135,31.49,6873199,0
+KDP.US,D,20240209,000000,31.45,31.49,30.945,31.15,5257455,0
+KDP.US,D,20240212,000000,31.09,31.36,30.9501,31.32,6261196,0
+KDP.US,D,20240213,000000,31.48,31.5,30.72,30.92,10990885,0
+KDP.US,D,20240214,000000,30.83,31.145,30.74,31.1,8864101,0
+KDP.US,D,20240215,000000,31.16,31.415,31.05,31.09,6392780,0
+KDP.US,D,20240216,000000,31.06,31.11,30.675,30.97,11899499,0
+KDP.US,D,20240220,000000,30.99,31.555,30.73,31.23,15705060,0
+KDP.US,D,20240221,000000,31.45,31.66,31.36,31.6,11468267,0
+KDP.US,D,20240222,000000,30.57,30.96,29.9895,30.37,16363519,0
+KDP.US,D,20240223,000000,30.45,30.45,29.92,30.19,24281761,0
+KDP.US,D,20240226,000000,30.05,30.08,29.17,29.5,20269363,0
+KDP.US,D,20240227,000000,29.4,29.73,29.32,29.5,10699721,0
+KDP.US,D,20240228,000000,29.42,30.1,29.32,30.03,9757879,0
+KDP.US,D,20240229,000000,30.08,30.465,29.77,29.91,10848181,0
+KDP.US,D,20240301,000000,28.91,29.45,28.85,29.28,47327437,0
+KDP.US,D,20240304,000000,29.195,29.33,29.07,29.1,19511863,0
+KDP.US,D,20240305,000000,29.18,29.355,29.03,29.09,10791554,0
+KDP.US,D,20240306,000000,29.24,29.4,29.17,29.2,7722774,0
+KDP.US,D,20240307,000000,29.18,29.23,28.92,28.96,7363680,0
+KDP.US,D,20240308,000000,29.05,29.2,28.9,29.14,9728487,0
+KDP.US,D,20240311,000000,29.27,29.47,29.21,29.3,6977924,0
+KDP.US,D,20240312,000000,29.34,29.425,29.25,29.29,7185390,0
+KDP.US,D,20240313,000000,29.38,29.5,28.89,28.9,14514818,0
+KDP.US,D,20240314,000000,28.9,29.285,28.805,29,16255043,0
+KDP.US,D,20240315,000000,29.02,29.065,28.615,28.88,28531283,0
+KDP.US,D,20240318,000000,28.87,29.56,28.795,29.51,13215364,0
+KDP.US,D,20240319,000000,29.49,29.91,29.255,29.31,13656681,0
+KDP.US,D,20240320,000000,29.35,29.73,29.29,29.71,12464515,0
+KDP.US,D,20240321,000000,29.65,29.855,29.54,29.58,9582255,0
+KDP.US,D,20240322,000000,29.58,29.855,29.53,29.8,7166725,0
+KDP.US,D,20240325,000000,29.92,30.53,29.855,30.48,18795072,0
+KDP.US,D,20240326,000000,30.44,31.015,30.44,30.73,18452649,0
+KDP.US,D,20240327,000000,30.54,30.95,30.415,30.59,15201888,0
+KDP.US,D,20240328,000000,30.81,31.05,30.61,30.67,7269484,0
+KDP.US,D,20240401,000000,30.85,31.3,30.74,31.23,11031543,0
+KDP.US,D,20240402,000000,31.348,31.38,30.65,30.92,14180791,0
+KDP.US,D,20240403,000000,30.79,31.16,30.7,31.01,8703395,0
+KDP.US,D,20240404,000000,31.24,31.31,30.67,30.68,7327864,0
+KDP.US,D,20240405,000000,30.7,30.86,30.46,30.77,8527966,0
+KDP.US,D,20240408,000000,30.76,31,30.69,30.82,6350651,0
+KDP.US,D,20240409,000000,30.92,31.145,30.84,31.01,4620046,0
+KDP.US,D,20240410,000000,30.74,30.78,30.28,30.65,7752490,0
+KDP.US,D,20240411,000000,30.74,31.1503,30.68,30.82,6927125,0
+KDP.US,D,20240412,000000,30.79,30.81,30.18,30.22,9627877,0
+KDP.US,D,20240415,000000,30.33,30.53,30.21,30.43,10277657,0
+KDP.US,D,20240416,000000,30.42,30.55,30.21,30.44,10322558,0
+KDP.US,D,20240417,000000,30.81,30.91,30.515,30.88,10022002,0
+KDP.US,D,20240418,000000,31.07,31.17,30.8,31.13,7467919,0
+KDP.US,D,20240419,000000,31.23,31.6,31.045,31.52,8631532,0
+KDP.US,D,20240422,000000,31.68,31.77,31.42,31.76,7411622,0
+KDP.US,D,20240423,000000,31.59,31.82,31.515,31.76,7903954,0
+KDP.US,D,20240424,000000,31.23,32.45,31.19,32.34,11479405,0
+KDP.US,D,20240425,000000,33.95,34.48,33.295,33.84,14558956,0
+KDP.US,D,20240426,000000,33.49,33.99,33.45,33.72,9684878,0
+KDP.US,D,20240429,000000,33.8,33.92,33.59,33.7,8915713,0
+KDP.US,D,20240430,000000,33.73,33.76,33.36,33.7,6026193,0
+KDP.US,D,20240501,000000,33.39,33.57,33.21,33.34,6235713,0
+KDP.US,D,20240502,000000,33.46,33.76,33.25,33.56,6371855,0
+KDP.US,D,20240503,000000,33.64,33.88,33.415,33.83,7463504,0
+KDP.US,D,20240506,000000,33.9,33.98,33.45,33.56,5029676,0
+KDP.US,D,20240507,000000,33.75,33.87,33.515,33.81,5831515,0
+KDP.US,D,20240508,000000,33.9,33.935,33.63,33.7,4682019,0
+KDP.US,D,20240509,000000,33.78,34.02,33.69,33.99,5701532,0
+KDP.US,D,20240510,000000,33.95,34.07,33.79,34.03,5299999,0
+KDP.US,D,20240513,000000,34,34.23,33.81,34.12,8073006,0
+KDP.US,D,20240514,000000,34.1,34.25,33.9,34.17,7824894,0
+KDP.US,D,20240515,000000,34.15,34.23,33.775,33.81,7792414,0
+KDP.US,D,20240516,000000,33.81,34.365,33.81,34.14,6793837,0
+KDP.US,D,20240517,000000,34.07,34.07,33.715,33.75,6118874,0
+KDP.US,D,20240520,000000,33.76,33.815,33.59,33.68,7793813,0
+KDP.US,D,20240521,000000,33.82,33.98,33.715,33.96,5827154,0
+KDP.US,D,20240522,000000,33.89,34.325,33.77,34.27,4823113,0
+KDP.US,D,20240523,000000,34.07,34.32,33.95,33.98,4483457,0
+KDP.US,D,20240524,000000,34.04,34.41,34.04,34.19,5208534,0
+KDP.US,D,20240528,000000,34.01,34.15,33.64,33.71,8073007,0
+KDP.US,D,20240529,000000,33.65,33.775,33.345,33.66,4758014,0
+KDP.US,D,20240530,000000,33.68,34,33.66,33.9,5416208,0
+KDP.US,D,20240531,000000,33.92,34.27,33.89,34.25,13476730,0
+KDP.US,D,20240603,000000,34.21,34.53,34.03,34.37,5123688,0
+KDP.US,D,20240604,000000,34.27,35,34.18,34.82,9058850,0
+KDP.US,D,20240605,000000,34.91,34.99,34.52,34.78,8207570,0
+KDP.US,D,20240606,000000,34.72,34.99,34.46,34.51,5851916,0
+KDP.US,D,20240607,000000,34.44,34.86,34.41,34.63,5701228,0
+KDP.US,D,20240610,000000,34.62,34.63,34.01,34.16,4118879,0
+KDP.US,D,20240611,000000,34.1,34.16,33.66,33.83,9201034,0
+KDP.US,D,20240612,000000,33.91,34.01,33.6,33.61,5574569,0
+KDP.US,D,20240613,000000,33.47,34.09,33.44,34.06,8398482,0
+KDP.US,D,20240614,000000,34.02,34.26,33.915,34.04,4589027,0
+KDP.US,D,20240617,000000,34.24,34.73,33.93,34.69,8986824,0
+KDP.US,D,20240618,000000,34.67,34.77,34.28,34.49,4621904,0
+KDP.US,D,20240620,000000,34.43,34.52,33.94,34.21,7070331,0
+KDP.US,D,20240621,000000,34.41,34.675,34.11,34.38,17518647,0
+KDP.US,D,20240624,000000,34.41,34.7,34.26,34.67,7818520,0
+KDP.US,D,20240625,000000,34.68,34.81,34.28,34.41,7249163,0
+KDP.US,D,20240626,000000,34.19,34.45,33.97,34.36,4762809,0
+KDP.US,D,20240627,000000,34.51,34.58,33.99,34.12,9231925,0
+KDP.US,D,20240628,000000,33.87,33.87,33.31,33.4,12137923,0
+KDP.US,D,20240701,000000,33.4,33.61,32.8,32.84,5835990,0
+KDP.US,D,20240702,000000,32.96,33.0082,32.57,32.78,9243341,0
+KDP.US,D,20240703,000000,32.76,32.93,32.57,32.72,5340776,0
+KDP.US,D,20240705,000000,32.72,32.8,32.47,32.66,7262886,0
+KDP.US,D,20240708,000000,32.54,32.64,32.17,32.29,12206976,0
+KDP.US,D,20240709,000000,32.38,32.4,31.93,31.95,6775049,0
+KDP.US,D,20240710,000000,31.99,32.3171,31.842,31.95,10725614,0
+KDP.US,D,20240711,000000,31.8,32.58,31.8,32.43,6835811,0
+KDP.US,D,20240712,000000,32.37,32.8,32.37,32.62,4638680,0
+KDP.US,D,20240715,000000,32.52,32.85,32.42,32.67,9470051,0
+KDP.US,D,20240716,000000,32.68,32.98,32.54,32.66,7813614,0
+KDP.US,D,20240717,000000,32.87,33.18,32.79,33.08,13082562,0
+KDP.US,D,20240718,000000,33.02,33.61,32.95,33.14,6338483,0
+KDP.US,D,20240719,000000,33.39,33.43,32.725,32.98,4626739,0
+KDP.US,D,20240722,000000,32.98,33.12,32.745,32.83,7473132,0
+KDP.US,D,20240723,000000,32.78,32.955,32.56,32.63,6729975,0
+KDP.US,D,20240724,000000,32.76,32.84,32.265,32.77,11507850,0
+KDP.US,D,20240725,000000,33.88,34.61,33.08,33.21,17925933,0
+KDP.US,D,20240726,000000,33.2,33.87,33.08,33.74,12633236,0
+KDP.US,D,20240729,000000,33.68,34.19,33.64,34.16,10122077,0
+KDP.US,D,20240730,000000,34.01,34.24,33.69,34.12,8023930,0
+KDP.US,D,20240731,000000,34,34.52,33.71,34.28,7192842,0
+KDP.US,D,20240801,000000,34.38,34.69,34.01,34.56,7731048,0
+KDP.US,D,20240802,000000,34.9,35.245,34.46,35.07,11433884,0
+KDP.US,D,20240805,000000,35.38,35.53,33.96,34.3,11432294,0
+KDP.US,D,20240806,000000,34.24,34.945,34.2,34.48,7509926,0
+KDP.US,D,20240807,000000,34.56,34.93,34.26,34.58,5902874,0
+KDP.US,D,20240808,000000,34.44,34.735,34.18,34.53,5334809,0
+KDP.US,D,20240809,000000,34.41,34.59,34.06,34.56,4352846,0
+KDP.US,D,20240812,000000,34.53,34.87,34.435,34.8,5320401,0
+KDP.US,D,20240813,000000,34.85,35.22,34.785,35.15,6064942,0
+KDP.US,D,20240814,000000,35.15,35.495,35.01,35.31,6839873,0
+KDP.US,D,20240815,000000,35.31,35.46,35.21,35.33,9379251,0
+KDP.US,D,20240816,000000,35.24,35.46,35.24,35.39,6996443,0
+KDP.US,D,20240819,000000,35.37,35.64,35.32,35.62,4946182,0
+KDP.US,D,20240820,000000,35.61,35.8,35.465,35.73,5170362,0
+KDP.US,D,20240821,000000,35.8,35.955,35.42,35.48,6966064,0
+KDP.US,D,20240822,000000,35.62,35.79,35.44,35.67,4699516,0
+KDP.US,D,20240823,000000,35.83,35.91,35.525,35.73,3964073,0
+KDP.US,D,20240826,000000,35.8,36.24,35.75,36.13,4579044,0
+KDP.US,D,20240827,000000,36.3,36.45,36.18,36.37,4383484,0
+KDP.US,D,20240828,000000,36.45,36.45,35.965,36.22,4878319,0
+KDP.US,D,20240829,000000,36.32,36.41,35.9,36.17,4940018,0
+KDP.US,D,20240830,000000,36.162,36.795,36.162,36.61,7530113,0
+KDP.US,D,20240903,000000,36.51,37.58,36.19,37.15,9001830,0
+KDP.US,D,20240904,000000,36.925,37.38,36.83,37.23,7264095,0
+KDP.US,D,20240905,000000,37.36,37.36,36.76,36.97,5283295,0
+KDP.US,D,20240906,000000,36.85,37.3,36.835,36.86,5657798,0
+KDP.US,D,20240909,000000,36.73,37.49,36.69,37.27,7010990,0
+KDP.US,D,20240910,000000,37.3,37.4,37.02,37.2,4292033,0
+KDP.US,D,20240911,000000,37.17,37.18,36.67,37.04,4888097,0
+KDP.US,D,20240912,000000,37.04,37.14,36.79,37.05,4851919,0
+KDP.US,D,20240913,000000,37.15,37.69,37.12,37.61,5462366,0
+KDP.US,D,20240916,000000,37.82,37.84,37.265,37.35,4810023,0
+KDP.US,D,20240917,000000,37.32,37.61,37.27,37.5,5798646,0
+KDP.US,D,20240918,000000,37.37,37.67,37.3,37.5,13960672,0
+KDP.US,D,20240919,000000,37.65,37.7,37.37,37.5,11965781,0
+KDP.US,D,20240920,000000,37.34,37.625,37.3,37.46,17177939,0
+KDP.US,D,20240923,000000,37.57,38.06,37.47,38.01,7445433,0
+KDP.US,D,20240924,000000,37.95,38.28,37.73,37.83,4663490,0
+KDP.US,D,20240925,000000,37.83,37.91,37.55,37.58,4268221,0
+KDP.US,D,20240926,000000,37.61,37.73,37.37,37.53,5353233,0
+KDP.US,D,20240927,000000,37.4,37.82,37.34,37.42,4627660,0
+KDP.US,D,20240930,000000,37.62,37.82,37.355,37.48,6986632,0
+KDP.US,D,20241001,000000,37.72,37.72,37.14,37.19,11057506,0
+KDP.US,D,20241002,000000,37.16,37.19,36.78,37.02,6426642,0
+KDP.US,D,20241003,000000,36.85,36.925,36.545,36.64,6025648,0
+KDP.US,D,20241004,000000,36.58,36.59,36.24,36.39,9473617,0
+KDP.US,D,20241007,000000,36.4,36.51,36.12,36.15,9697533,0
+KDP.US,D,20241008,000000,36.15,36.265,35.945,36.2,6386930,0
+KDP.US,D,20241009,000000,36.2,36.36,36.06,36.22,11880170,0
+KDP.US,D,20241010,000000,36.28,36.54,36.06,36.51,8529102,0
+KDP.US,D,20241011,000000,36.6,36.65,36.185,36.38,4923026,0
+KDP.US,D,20241014,000000,36.4,36.715,36.35,36.65,7226365,0
+KDP.US,D,20241015,000000,36.64,37.2,36.54,36.92,8014764,0
+KDP.US,D,20241016,000000,36.83,37.02,36.59,36.64,6041510,0
+KDP.US,D,20241017,000000,36.64,36.69,36.45,36.5,6886459,0
+KDP.US,D,20241018,000000,36.23,36.96,36.14,36.94,9535641,0
+KDP.US,D,20241021,000000,36.9,37.27,36.65,36.93,9822656,0
+KDP.US,D,20241022,000000,36.81,36.985,36.635,36.92,6768260,0
+KDP.US,D,20241023,000000,36.68,36.95,36.53,36.7,9425165,0
+KDP.US,D,20241024,000000,35.33,35.78,34.55,34.94,19980792,0
+KDP.US,D,20241025,000000,35,35.17,34.55,34.58,9207294,0
+KDP.US,D,20241028,000000,34.94,35,33.8,33.86,15145688,0
+KDP.US,D,20241029,000000,32.49,33.14,32.36,32.88,55115508,0
+KDP.US,D,20241030,000000,32.88,33.09,32.75,32.99,42889565,0
+KDP.US,D,20241031,000000,32.96,33.12,32.83,32.95,17641918,0
+KDP.US,D,20241101,000000,32.92,32.98,32.61,32.82,12592804,0
+KDP.US,D,20241104,000000,32.9,33.23,32.57,32.68,11360251,0
+KDP.US,D,20241105,000000,32.62,32.68,32.4,32.61,10417071,0
+KDP.US,D,20241106,000000,32.58,33.075,32.44,32.98,14119706,0
+KDP.US,D,20241107,000000,33,33.195,32.9,32.92,7135373,0
+KDP.US,D,20241108,000000,32.98,33.08,32.805,32.88,6852924,0
+KDP.US,D,20241111,000000,32.86,33.22,32.71,33.2,8233265,0
+KDP.US,D,20241112,000000,33.13,33.51,32.975,33.34,8982026,0
+KDP.US,D,20241113,000000,33.21,33.71,33.01,33.56,9806891,0
+KDP.US,D,20241114,000000,33.5,33.68,33.34,33.38,9300065,0
+KDP.US,D,20241115,000000,33.29,33.32,31.48,31.66,17313796,0
+KDP.US,D,20241118,000000,31.89,31.9,31.15,31.24,16062606,0
+KDP.US,D,20241119,000000,31.3,31.56,30.905,31.52,10814385,0
+KDP.US,D,20241120,000000,31.49,32.06,31.32,32.04,8493346,0
+KDP.US,D,20241121,000000,32.01,32.3,31.87,32.24,7192659,0
+KDP.US,D,20241122,000000,32.13,32.745,32.13,32.66,12793923,0
+KDP.US,D,20241125,000000,32.88,32.92,32.5,32.85,15501528,0
+KDP.US,D,20241126,000000,32.85,33.04,32.615,32.65,9592917,0
+KDP.US,D,20241127,000000,32.8,32.8,32.285,32.58,8454624,0
+KDP.US,D,20241129,000000,32.59,32.75,32.45,32.65,4642583,0
+KDP.US,D,20241202,000000,32.73,32.86,32.175,32.54,10197689,0
+KDP.US,D,20241203,000000,32.47,32.56,32.05,32.38,7430574,0
+KDP.US,D,20241204,000000,32.35,32.9275,32.17,32.62,7851571,0
+KDP.US,D,20241205,000000,32.74,33,32.455,32.98,7366046,0
+KDP.US,D,20241206,000000,33.07,33.33,32.69,32.72,9582912,0
+KDP.US,D,20241209,000000,32.78,33.775,32.78,33.6,14680647,0
+KDP.US,D,20241210,000000,33.52,33.64,33.015,33.52,7159373,0
+KDP.US,D,20241211,000000,33.7,33.86,33.11,33.26,7552043,0
+KDP.US,D,20241212,000000,33.75,33.97,33.62,33.81,8011288,0
+KDP.US,D,20241213,000000,33.55,33.92,33.37,33.55,5970652,0
+KDP.US,D,20241216,000000,33.54,33.81,33.1,33.12,11443233,0
+KDP.US,D,20241217,000000,32.984,33.48,32.972,33.04,13863707,0
+KDP.US,D,20241218,000000,32.84,33.11,32.485,32.53,17211285,0
+KDP.US,D,20241219,000000,32.36,32.72,32.115,32.4,17074295,0
+KDP.US,D,20241220,000000,32.25,32.66,31.93,32.37,25034957,0
+KDP.US,D,20241223,000000,32.32,32.496,31.87,32.25,6608763,0
+KDP.US,D,20241224,000000,32.18,32.495,32.045,32.45,2249000,0
+KDP.US,D,20241226,000000,32.37,32.485,32.275,32.31,4190248,0
+KDP.US,D,20241227,000000,32.02,32.46,32.02,32.27,6018392,0
+KDP.US,D,20241230,000000,32.27,32.29,31.71,31.96,9324773,0
+KDP.US,D,20241231,000000,32.04,32.19,31.85,32.12,5259321,0
+KDP.US,D,20250102,000000,32.32,32.44,31.73,31.76,5071609,0
+KDP.US,D,20250103,000000,31.69,31.7199,31.29,31.54,5071106,0
+KDP.US,D,20250106,000000,31.48,31.73,31.04,31.08,7561234,0
+KDP.US,D,20250107,000000,31,31.24,30.57,30.68,8271694,0
+KDP.US,D,20250108,000000,30.72,31.17,30.375,31.12,8401519,0
+KDP.US,D,20250110,000000,30.87,31.19,30.32,30.38,9825458,0
+KDP.US,D,20250113,000000,30.38,30.85,30.12,30.78,11769627,0
+KDP.US,D,20250114,000000,30.7,31.16,30.63,31.14,6417784,0
+KDP.US,D,20250115,000000,31.39,31.39,30.73,30.97,7140017,0
+KDP.US,D,20250116,000000,31,31.32,30.785,31.28,7347889,0
+KDP.US,D,20250117,000000,31.59,31.78,31.42,31.62,6930310,0
+KDP.US,D,20250121,000000,31.73,31.845,31.53,31.71,7990093,0
+KDP.US,D,20250122,000000,31.59,31.755,31.465,31.495,8788860,0
+KDP.US,D,20250123,000000,31.64,31.64,30.825,31.05,7784754,0
+KDP.US,D,20250124,000000,31.12,31.255,30.87,31.15,9111670,0
+KDP.US,D,20250127,000000,31.37,31.95,31.33,31.83,8783443,0
+KDP.US,D,20250128,000000,31.62,31.875,31.21,31.34,9469857,0
+KDP.US,D,20250129,000000,31.48,32.01,31.426,31.86,7974284,0
+KDP.US,D,20250130,000000,32.13,32.365,31.86,32.24,5271080,0
+KDP.US,D,20250131,000000,32,32.395,31.91,32.1,5826566,0
+KDP.US,D,20250203,000000,32.1,32.81,31.965,32.54,13550368,0
+KDP.US,D,20250204,000000,32.21,32.27,31.24,31.28,7271896,0
+KDP.US,D,20250205,000000,31.255,31.635,31.06,31.13,8672766,0
+KDP.US,D,20250206,000000,31.45,31.45,30.815,31,12561723,0
+KDP.US,D,20250207,000000,31.46,31.46,30.92,31.04,7780875,0
+KDP.US,D,20250210,000000,31.12,31.135,30.67,30.9,9896651,0
+KDP.US,D,20250211,000000,30.95,31.61,30.845,31.56,7699070,0
+KDP.US,D,20250212,000000,31.19,31.795,31.18,31.67,6951023,0
+KDP.US,D,20250213,000000,31.77,32.02,31.71,31.87,10085968,0
+KDP.US,D,20250214,000000,31.885,32.2,31.62,31.65,9638396,0
+KDP.US,D,20250218,000000,31.45,32.55,31.36,32.45,10351693,0
+KDP.US,D,20250219,000000,32.53,32.96,32.45,32.78,11260546,0
+KDP.US,D,20250220,000000,32.68,33.22,32.53,33.14,11560227,0
+KDP.US,D,20250221,000000,33.32,34.14,33.18,34.04,17595206,0
+KDP.US,D,20250224,000000,34.03,34.425,33.86,34.12,15295512,0
+KDP.US,D,20250225,000000,34.92,35.965,34.55,34.94,19808087,0
+KDP.US,D,20250226,000000,34.74,34.84,33.67,33.74,14341115,0
+KDP.US,D,20250227,000000,32.8,33.88,32.7,33.61,68945089,0
+KDP.US,D,20250228,000000,33.86,34.23,33.32,33.52,36652213,0
+KDP.US,D,20250303,000000,33.31,34.36,33.3,34.13,22251070,0
+KDP.US,D,20250304,000000,34.47,34.575,33.57,33.6,13982648,0
+KDP.US,D,20250305,000000,33.32,33.81,33.25,33.3,8710348,0
+KDP.US,D,20250306,000000,33.23,33.665,33.04,33.53,11209632,0
+KDP.US,D,20250307,000000,33.47,34.07,33.195,33.34,11650342,0
+KDP.US,D,20250310,000000,33.59,34.05,32.395,32.54,21290708,0
+KDP.US,D,20250311,000000,32.64,33.425,32.38,33.24,16308042,0
+KDP.US,D,20250312,000000,32.81,33.05,32.49,32.81,10319610,0
+KDP.US,D,20250313,000000,32.83,33.13,32.36,33.11,12558694,0
+KDP.US,D,20250314,000000,32.99,33.69,32.92,33.59,12290941,0
+KDP.US,D,20250317,000000,33.53,33.985,33.52,33.84,9406681,0
+KDP.US,D,20250318,000000,33.84,33.885,33.53,33.59,10849634,0
+KDP.US,D,20250319,000000,33.48,33.68,33.135,33.47,12172601,0
+KDP.US,D,20250320,000000,33.5,33.65,33.25,33.43,13866619,0
+KDP.US,D,20250321,000000,33.47,33.68,33.065,33.55,18009362,0
+KDP.US,D,20250324,000000,33.55,33.96,33.36,33.85,16186633,0
+KDP.US,D,20250325,000000,33.8,33.905,33.545,33.83,13176298,0
+KDP.US,D,20250326,000000,33.9,34.24,33.82,34.06,14913553,0
+KDP.US,D,20250327,000000,34.185,34.38,34.11,34.26,13064533,0
+KDP.US,D,20250328,000000,34.09,34.27,33.445,33.74,17025452,0
+KDP.US,D,20250331,000000,33.96,34.37,33.83,34.22,14302387,0
+KDP.US,D,20250401,000000,35,35.165,34.38,34.97,13994993,0
+KDP.US,D,20250402,000000,35.045,35.21,34.58,35.14,14860679,0
+KDP.US,D,20250403,000000,35.365,35.79,34.965,35.63,22674798,0
+KDP.US,D,20250404,000000,35.94,36.12,33.78,33.81,16132152,0
+KDP.US,D,20250407,000000,33.22,34.1,32.71,33.6,17222523,0
+KDP.US,D,20250408,000000,33.81,34.32,33.245,33.57,18195447,0
+KDP.US,D,20250409,000000,33.67,34.89,33.095,34.69,20185866,0
+KDP.US,D,20250410,000000,34.72,35.28,34.23,34.75,14405523,0
+KDP.US,D,20250411,000000,35,35.415,34.49,35.16,11237258,0
+KDP.US,D,20250414,000000,35.25,35.8358,35.095,35.71,11472498,0
+KDP.US,D,20250415,000000,35.815,35.895,35.345,35.39,7414123,0
+KDP.US,D,20250416,000000,35.6,35.71,35.005,35.11,9609433,0
+KDP.US,D,20250417,000000,35.23,35.775,35.07,35.4,13957338,0
+KDP.US,D,20250421,000000,35.49,35.615,34.98,35.31,9336061,0
+KDP.US,D,20250422,000000,35.53,35.73,35.085,35.48,13452065,0
+KDP.US,D,20250423,000000,35.38,35.54,34.72,35.19,20242012,0
+KDP.US,D,20250424,000000,34.22,35.4,33.91,34.46,15724252,0
+KDP.US,D,20250425,000000,34.76,34.76,34.165,34.4,9610838,0
+KDP.US,D,20250428,000000,34.5,34.61,33.935,34.04,12503621,0
+KDP.US,D,20250429,000000,34.07,34.37,33.56,34.23,11577190,0
+KDP.US,D,20250430,000000,34.495,34.74,33.915,34.59,11709040,0
+KDP.US,D,20250501,000000,34.29,34.39,33.99,34.04,9528756,0
+KDP.US,D,20250502,000000,34.05,34.64,34.02,34.41,38558952,0
+KDP.US,D,20250505,000000,34.59,34.705,34.27,34.45,48691468,0
+KDP.US,D,20250506,000000,34.34,34.4,33.975,34.12,15289031,0
+KDP.US,D,20250507,000000,34.42,34.42,33.82,34.04,11804366,0
+KDP.US,D,20250508,000000,34.12,34.31,34,34.14,8249032,0
+KDP.US,D,20250509,000000,34.05,34.12,33.51,33.54,10315669,0
+KDP.US,D,20250512,000000,33.7,33.8699,33.15,33.51,12199955,0
+KDP.US,D,20250513,000000,33.53,33.76,33.06,33.08,11835493,0
+KDP.US,D,20250514,000000,33,33.01,32.425,32.72,10418721,0
+KDP.US,D,20250515,000000,32.89,33.57,32.85,33.54,8322048,0
+KDP.US,D,20250516,000000,33.54,33.83,33.45,33.82,8741849,0
+KDP.US,D,20250519,000000,33.81,33.94,33.74,33.83,8217101,0
+KDP.US,D,20250520,000000,33.81,33.94,33.76,33.87,7344823,0
+KDP.US,D,20250521,000000,33.94,33.96,33.43,33.59,8959946,0
+KDP.US,D,20250522,000000,33.53,33.71,32.97,33.01,8868703,0
+KDP.US,D,20250523,000000,32.95,33.06,32.67,32.92,8765497,0
+KDP.US,D,20250527,000000,33.11,33.15,32.75,32.87,11803632,0
+KDP.US,D,20250528,000000,32.88,33.05,32.63,32.73,7292134,0
+KDP.US,D,20250529,000000,32.8,33.5,32.66,33.45,12300972,0
+KDP.US,D,20250530,000000,33.55,33.82,33.33,33.67,18639227,0
+KDP.US,D,20250602,000000,33.44,33.54,32.74,33.25,12124231,0
+KDP.US,D,20250603,000000,33.05,33.15,32.69,32.82,14761773,0
+KDP.US,D,20250604,000000,32.82,33.22,32.71,32.8,11215955,0
+KDP.US,D,20250605,000000,32.74,32.88,32.485,32.56,10097581,0
+KDP.US,D,20250606,000000,32.68,32.85,32.56,32.77,8121297,0
+KDP.US,D,20250609,000000,32.72,33.02,32.64,32.97,8992948,0
+KDP.US,D,20250610,000000,32.97,33.3,32.77,32.95,8909513,0
+KDP.US,D,20250611,000000,32.88,32.92,32.485,32.86,11661953,0
+KDP.US,D,20250612,000000,32.86,33.15,32.675,33.14,8522661,0
+KDP.US,D,20250613,000000,33.01,33.39,32.95,33.02,8612794,0
+KDP.US,D,20250616,000000,33.11,33.455,32.835,33.1,8379517,0
+KDP.US,D,20250617,000000,33.02,33.18,32.75,32.87,9893689,0
+KDP.US,D,20250618,000000,32.89,33.28,32.8,33.21,8033167,0
+KDP.US,D,20250620,000000,33.48,33.9,33.22,33.58,17753854,0
+KDP.US,D,20250623,000000,33.68,33.68,32.9,33.26,9095064,0
+KDP.US,D,20250624,000000,33.211,33.62,33.17,33.55,9916334,0
+KDP.US,D,20250625,000000,33.525,33.57,32.895,32.98,9680418,0
+KDP.US,D,20250626,000000,33.08,33.2,32.975,33.04,9079754,0
+KDP.US,D,20250627,000000,32.84,33.035,32.6,32.85,10275977,0
+KDP.US,D,20250630,000000,32.86,33.16,32.81,33.06,11541617,0
+KDP.US,D,20250701,000000,33.09,34.06,32.98,33.57,12070007,0
+KDP.US,D,20250702,000000,33.63,33.93,33.47,33.84,8502055,0
+KDP.US,D,20250703,000000,33.765,33.92,33.68,33.79,5376466,0
+KDP.US,D,20250707,000000,33.79,33.97,33.575,33.78,12705975,0
+KDP.US,D,20250708,000000,33.72,34.135,33.53,34.03,10801206,0
+KDP.US,D,20250709,000000,34.07,34.075,33.185,33.65,13571851,0
+KDP.US,D,20250710,000000,33.54,33.7388,33.025,33.65,13439769,0
+KDP.US,D,20250711,000000,33.5,33.65,33.2685,33.49,7878132,0
+KDP.US,D,20250714,000000,33.48,33.48,33.05,33.26,8447325,0
+KDP.US,D,20250715,000000,33.28,33.31,32.71,32.74,10901074,0
+KDP.US,D,20250716,000000,32.76,33.255,32.7,33.21,8831205,0
+KDP.US,D,20250717,000000,33.22,33.92,33.12,33.89,7942689,0
+KDP.US,D,20250718,000000,33.95,34.1,33.515,33.54,7623961,0
+KDP.US,D,20250721,000000,33.625,33.675,33.215,33.32,10604783,0
+KDP.US,D,20250722,000000,33.34,33.9,33.22,33.78,9814680,0
+KDP.US,D,20250723,000000,33.75,33.84,33.375,33.5,13512025,0
+KDP.US,D,20250724,000000,34.02,34.19,33,33.57,17779765,0
+KDP.US,D,20250725,000000,33.45,33.49,33.08,33.27,9825506,0
+KDP.US,D,20250728,000000,33.1,33.52,32.915,32.97,10470712,0
+KDP.US,D,20250729,000000,33.055,33.965,32.895,33.85,10893365,0
+KDP.US,D,20250730,000000,33.89,34.43,33.72,33.82,11221713,0
+KDP.US,D,20250731,000000,33.48,33.6099,32.55,32.65,11679943,0
+KDP.US,D,20250801,000000,32.88,33.48,32.79,33.32,11688104,0
+KDP.US,D,20250804,000000,33.25,33.445,32.92,33.28,9301662,0
+KDP.US,D,20250805,000000,33.29,33.805,33.28,33.32,9631656,0
+KDP.US,D,20250806,000000,33.375,33.635,33.08,33.41,8084709,0
+KDP.US,D,20250807,000000,33.58,34.02,33.435,33.9,6568189,0
+KDP.US,D,20250808,000000,33.9,34.44,33.9,34.42,6662971,0
+KDP.US,D,20250811,000000,34.45,34.85,34.325,34.62,9194246,0
+KDP.US,D,20250812,000000,34.68,34.84,34.5237,34.81,7706294,0
+KDP.US,D,20250813,000000,34.82,34.99,34.59,34.82,7758898,0
+KDP.US,D,20250814,000000,34.76,34.8,34.52,34.63,5871934,0
+KDP.US,D,20250815,000000,34.73,34.82,34.495,34.78,6248272,0
+KDP.US,D,20250818,000000,34.78,35,34.6101,34.65,6266213,0
+KDP.US,D,20250819,000000,34.77,35.2,34.67,35.18,5824500,0
+KDP.US,D,20250820,000000,35.35,35.935,35.145,35.18,9400770,0
+KDP.US,D,20250821,000000,34.985,35.39,34.97,35.2,6090682,0
+KDP.US,D,20250822,000000,35.37,35.59,35.06,35.135,5121717,0
+KDP.US,D,20250825,000000,32.45,32.66,31,31.1,42830100,0
+KDP.US,D,20250826,000000,30.995,30.995,28.93,28.95,63338135,0
+KDP.US,D,20250827,000000,29,29.78,28.7,29.72,41485206,0
+KDP.US,D,20250828,000000,29.78,29.82,29.215,29.29,21962899,0
+KDP.US,D,20250829,000000,29.3,29.74,29.055,29.09,22202996,0
+KDP.US,D,20250902,000000,29.08,29.16,28.6,28.91,29183799,0
+KDP.US,D,20250903,000000,28.73,29.21,28.585,29.09,37011415,0
+KDP.US,D,20250904,000000,29.2,29.39,28.7,29.25,34412581,0
+KDP.US,D,20250905,000000,29.25,29.365,28.61,28.65,21098423,0
+KDP.US,D,20250908,000000,28.59,28.63,27.235,27.63,34840230,0
+KDP.US,D,20250909,000000,27.64,27.855,27.46,27.61,19003576,0
+KDP.US,D,20250910,000000,27.46,27.4799,27.101,27.44,19227902,0
+KDP.US,D,20250911,000000,27.4,27.79,27.33,27.59,15495855,0
+KDP.US,D,20250912,000000,27.56,27.5899,27.015,27.23,15138142,0
+KDP.US,D,20250915,000000,27.34,27.4,26.69,26.75,32401614,0
+KDP.US,D,20250916,000000,26.74,27.0854,26.58,26.96,20150027,0
+KDP.US,D,20250917,000000,27.02,27.465,26.96,27.26,23760562,0
+KDP.US,D,20250918,000000,27.135,27.45,27.08,27.2,12364670,0
+KDP.US,D,20250919,000000,27.3,27.31,27.05,27.11,26591161,0
+KDP.US,D,20250922,000000,26.75,26.79,25.92,25.95,23838590,0
+KDP.US,D,20250923,000000,26.1,26.62,26.04,26.5,19629369,0
+KDP.US,D,20250924,000000,26.2,26.55,26.13,26.25,17915603,0
+KDP.US,D,20250925,000000,26.39,26.48,25.6701,25.75,20503134,0
+KDP.US,D,20250926,000000,25.64,25.72,25.4,25.5,20317593,0
+KDP.US,D,20250929,000000,25.6,25.7,25.345,25.67,17747280,0
+KDP.US,D,20250930,000000,25.65,25.725,25.415,25.51,17966896,0
+KDP.US,D,20251001,000000,25.59,25.865,25.56,25.6,15747484,0
+KDP.US,D,20251002,000000,25.56,25.755,25.27,25.74,12965441,0
+KDP.US,D,20251003,000000,25.7,25.985,25.67,25.84,10325854,0
+KDP.US,D,20251006,000000,25.8,25.825,25.19,25.3,23707282,0
+KDP.US,D,20251007,000000,25.275,25.5,25.03,25.33,15276686,0
+KDP.US,D,20251008,000000,25.29,25.595,25.11,25.58,13028662,0
+KDP.US,D,20251009,000000,25.67,26.01,25.48,25.85,19416177,0
+KDP.US,D,20251010,000000,25.92,26.03,25.71,25.82,11763190,0
+KDP.US,D,20251013,000000,25.765,27.29,25.525,26.42,32613304,0
+KDP.US,D,20251014,000000,26.3,26.74,26.095,26.69,17088397,0
+KDP.US,D,20251015,000000,26.63,26.98,26.52,26.93,12270140,0
+KDP.US,D,20251016,000000,27.06,27.78,27.03,27.72,28932471,0
+KDP.US,D,20251017,000000,27.75,28.125,27.5,28.03,23230597,0
+KDP.US,D,20251020,000000,27.99,28.165,27.73,27.75,11046562,0
+KDP.US,D,20251021,000000,27.84,27.98,27.64,27.67,10676918,0
+KDP.US,D,20251022,000000,27.73,28.1,27.365,27.39,15831046,0
+KDP.US,D,20251023,000000,27.51,27.665,27.38,27.55,12124751,0
+KDP.US,D,20251024,000000,27.61,27.73,27.155,27.16,10217640,0
+KDP.US,D,20251027,000000,29.75,30.005,28.38,29.23,53680816,0
+KDP.US,D,20251028,000000,29.02,29.1,28.36,28.85,26860680,0
+KDP.US,D,20251029,000000,28.525,28.66,27.09,27.15,29978752,0
+KDP.US,D,20251030,000000,27.32,27.89,27.24,27.68,21264101,0
+KDP.US,D,20251031,000000,27.5,27.5,26.8339,27.16,22073412,0
+KDP.US,D,20251103,000000,27.1,27.1,26.54,26.64,19617028,0
+KDP.US,D,20251104,000000,26.86,26.9035,26.4,26.46,16092073,0
+KDP.US,D,20251105,000000,26.45,26.81,26.33,26.72,12807283,0
+KDP.US,D,20251106,000000,26.54,26.62,26.215,26.36,12916765,0
+KDP.US,D,20251107,000000,26.6,26.67,25.875,25.96,19727507,0
+KDP.US,D,20251110,000000,26,26.195,25.85,26.12,22572280,0
+KDP.US,D,20251111,000000,26.18,26.93,26.18,26.73,17000849,0
+KDP.US,D,20251112,000000,26.88,27.297,26.78,26.9,11843661,0
+KDP.US,D,20251113,000000,26.88,27.16,26.785,27,25615012,0
+KDP.US,D,20251114,000000,27.11,27.33,26.825,27.13,18295463,0
+KDP.US,D,20251117,000000,27.21,27.41,26.885,26.96,23188271,0
+KDP.US,D,20251118,000000,27.02,27.48,26.8725,27.42,12137010,0
+KDP.US,D,20251119,000000,27.29,27.36,26.7325,26.89,8917809,0
+KDP.US,D,20251120,000000,26.86,27.31,26.84,27.21,14598027,0
+KDP.US,D,20251121,000000,27.31,27.93,27.3,27.74,15256181,0
+KDP.US,D,20251124,000000,27.63,27.68,27.15,27.36,19631748,0
+KDP.US,D,20251125,000000,27.395,27.43,26.77,27.05,19179675,0
+KDP.US,D,20251126,000000,27.025,27.69,26.9547,27.68,11864174,0
+KDP.US,D,20251128,000000,27.68,27.96,27.63,27.9,6348288,0
+KDP.US,D,20251201,000000,27.84,28.2,27.77,28.17,12673415,0
+KDP.US,D,20251202,000000,28.11,28.21,27.79,28.13,11618387,0
+KDP.US,D,20251203,000000,28.15,28.435,27.99,28.33,16777877,0
+KDP.US,D,20251204,000000,28.24,28.61,28.2,28.58,15526619,0
+KDP.US,D,20251205,000000,28.57,28.755,28.26,28.69,15669739,0
+KDP.US,D,20251208,000000,28.56,29.115,28.555,29,15805835,0
+KDP.US,D,20251209,000000,29.06,29.9,28.77,29.06,21258750,0
+KDP.US,D,20251210,000000,29.07,29.605,29.07,29.53,18699577,0
+KDP.US,D,20251211,000000,29.56,29.71,29.39,29.47,14532687,0
+KDP.US,D,20251212,000000,29.57,29.665,29.2111,29.51,16504957,0
+KDP.US,D,20251215,000000,29.355,29.48,28.755,29.23,23521261,0
+KDP.US,D,20251216,000000,29.34,29.47,28.43,28.59,19314231,0
+KDP.US,D,20251217,000000,28.5,28.73,28.015,28.05,15742441,0
+KDP.US,D,20251218,000000,28.02,28.4,27.9585,28.1,16502206,0
+KDP.US,D,20251219,000000,28.1,28.13,27.82,27.89,27700335,0
+KDP.US,D,20251222,000000,27.86,28.375,27.74,28.24,10752780,0
+KDP.US,D,20251223,000000,28.24,28.24,27.86,27.9,9156609,0
+KDP.US,D,20251224,000000,27.87,28.05,27.84,28,4319805,0
+KDP.US,D,20251226,000000,27.97,28.11,27.9,28.1,5889677,0
+KDP.US,D,20251229,000000,28.12,28.4,28.05,28.16,6962746,0
+KDP.US,D,20251230,000000,28.11,28.25,28.08,28.15,5929331,0
+KDP.US,D,20251231,000000,28.1,28.245,28,28.01,5834947,0
+KDP.US,D,20260102,000000,27.82,27.965,27.69,27.73,9152774,0
+KDP.US,D,20260105,000000,27.64,27.7,27.05,27.32,12995499,0
+KDP.US,D,20260106,000000,27.23,27.48,26.97,27.34,9694942,0
+KDP.US,D,20260107,000000,27.36,27.49,27.085,27.25,9319788,0
+KDP.US,D,20260108,000000,27.17,27.86,27.135,27.61,7437117,0
+KDP.US,D,20260109,000000,27.52,28.01,27.47,27.79,6849442,0
+KDP.US,D,20260112,000000,27.68,27.975,27.54,27.7,10714663,0
+KDP.US,D,20260113,000000,27.66,27.97,27.48,27.72,8231506,0
+KDP.US,D,20260114,000000,27.75,28.355,27.68,28.12,11545843,0
+KDP.US,D,20260115,000000,28.1,28.22,27.865,27.9,9984464,0
+KDP.US,D,20260116,000000,27.915,27.93,27.315,27.41,17315113,0
+KDP.US,D,20260120,000000,27.26,28.12,27.08,27.95,16865718,0
+KDP.US,D,20260121,000000,27.875,28.08,27.39,27.7,10055727,0
+KDP.US,D,20260122,000000,27.667,27.72,27.325,27.55,12133725,0
+KDP.US,D,20260123,000000,27.57,27.85,27.46,27.76,9761463,0
+KDP.US,D,20260126,000000,27.74,27.775,27.48,27.7,7923478,0
+KDP.US,D,20260127,000000,27.59,27.64,27.21,27.59,9154781,0
+KDP.US,D,20260128,000000,27.54,27.755,26.4,26.71,12373147,0
+KDP.US,D,20260129,000000,26.768,27.02,26.635,26.82,12411720,0
+KDP.US,D,20260130,000000,26.82,27.53,26.77,27.44,11489487,0
+KDP.US,D,20260202,000000,27.42,27.59,27.23,27.47,8480948,0
+KDP.US,D,20260203,000000,27.285,28.195,27.2,27.97,9026551,0
+KDP.US,D,20260204,000000,28.23,28.6,28.13,28.45,10145299,0
+KDP.US,D,20260205,000000,28.67,28.7,27.855,28.01,9705466,0
+KDP.US,D,20260206,000000,27.99,28.44,27.9206,28.41,7810353,0
+KDP.US,D,20260209,000000,28.33,28.54,27.85,28.51,12900136,0
+KDP.US,D,20260210,000000,28.4,28.825,28.3,28.71,13807395,0
+KDP.US,D,20260211,000000,28.7,29.945,28.6489,29.89,14315905,0
+KDP.US,D,20260212,000000,29.705,30.1451,29.705,29.91,10041192,0
+KDP.US,D,20260213,000000,29.86,30.095,29.355,29.69,9094735,0
+KDP.US,D,20260217,000000,29.75,29.91,28.88,29.13,10660266,0
+KDP.US,D,20260218,000000,29.13,29.395,28.844,29.14,6377079,0
diff --git a/daily/us/nasdaq stocks/2/kopn.us.txt b/daily/us/nasdaq stocks/2/kopn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3857787d529266a9e62e3c3042c8fab057aa57e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kopn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOPN.US,D,20050225,000000,4.2,4.2,3.75,3.87,660532,0
+KOPN.US,D,20050228,000000,3.88,3.88,3.49,3.63,769548,0
+KOPN.US,D,20050301,000000,3.65,3.84,3.53,3.84,373399,0
+KOPN.US,D,20050302,000000,3.74,3.81,3.65,3.68,289879,0
+KOPN.US,D,20050303,000000,3.73,3.78,3.67,3.78,295599,0
+KOPN.US,D,20050304,000000,3.89,3.89,3.75,3.75,278814,0
+KOPN.US,D,20050307,000000,3.76,3.81,3.7,3.7,191812,0
+KOPN.US,D,20050308,000000,3.69,3.76,3.57,3.57,245370,0
+KOPN.US,D,20050309,000000,3.56,3.63,3.37,3.4,723967,0
+KOPN.US,D,20050310,000000,3.47,3.48,3.23,3.27,680431,0
+KOPN.US,D,20050311,000000,3.32,3.35,3.2,3.28,1715255,0
+KOPN.US,D,20050314,000000,3.34,3.4,3.24,3.37,377741,0
+KOPN.US,D,20050315,000000,3.37,3.47,3.2,3.27,364656,0
+KOPN.US,D,20050316,000000,3.21,3.34,3.21,3.27,286823,0
+KOPN.US,D,20050317,000000,3.32,3.35,3.18,3.2,768397,0
+KOPN.US,D,20050318,000000,3.27,3.29,3.05,3.2,786301,0
+KOPN.US,D,20050321,000000,3.16,3.25,3.1,3.18,235002,0
+KOPN.US,D,20050322,000000,3.2,3.25,3.13,3.15,290041,0
+KOPN.US,D,20050323,000000,3.12,3.2,3,3.08,964385,0
+KOPN.US,D,20050324,000000,3.05,3.15,3.05,3.06,238941,0
+KOPN.US,D,20050328,000000,3.11,3.15,3.04,3.06,341257,0
+KOPN.US,D,20050329,000000,3.06,3.12,3,3.01,292300,0
+KOPN.US,D,20050330,000000,3.04,3.2,3.02,3.2,319659,0
+KOPN.US,D,20050331,000000,3.2,3.2,3,3.07,450991,0
+KOPN.US,D,20050401,000000,3.05,3.11,2.91,2.96,419519,0
+KOPN.US,D,20050404,000000,2.92,2.99,2.85,2.88,315103,0
+KOPN.US,D,20050405,000000,2.88,2.95,2.8,2.81,334621,0
+KOPN.US,D,20050406,000000,2.85,2.94,2.82,2.84,375001,0
+KOPN.US,D,20050407,000000,2.86,2.9,2.78,2.87,288875,0
+KOPN.US,D,20050408,000000,2.86,2.95,2.78,2.8,231280,0
+KOPN.US,D,20050411,000000,2.78,2.91,2.75,2.78,297791,0
+KOPN.US,D,20050412,000000,2.76,2.78,2.65,2.68,484084,0
+KOPN.US,D,20050413,000000,2.73,2.84,2.69,2.76,358719,0
+KOPN.US,D,20050414,000000,2.88,2.9,2.73,2.75,428698,0
+KOPN.US,D,20050415,000000,2.76,2.77,2.64,2.67,338132,0
+KOPN.US,D,20050418,000000,2.7,2.77,2.62,2.75,257638,0
+KOPN.US,D,20050419,000000,2.77,3.1,2.74,3.04,434765,0
+KOPN.US,D,20050420,000000,3.08,3.08,2.91,2.91,354350,0
+KOPN.US,D,20050421,000000,2.94,3.09,2.93,3.02,407793,0
+KOPN.US,D,20050422,000000,3,3.04,2.89,2.91,289644,0
+KOPN.US,D,20050425,000000,3.04,3.16,3,3.15,534771,0
+KOPN.US,D,20050426,000000,3.1,3.2,3.1,3.16,452121,0
+KOPN.US,D,20050427,000000,3.14,3.17,3.08,3.1,240919,0
+KOPN.US,D,20050428,000000,3.13,3.15,3,3,315838,0
+KOPN.US,D,20050429,000000,3.05,3.14,3.01,3.07,327069,0
+KOPN.US,D,20050502,000000,3.05,3.13,2.95,3.05,259340,0
+KOPN.US,D,20050503,000000,3.05,3.08,3.01,3.01,194609,0
+KOPN.US,D,20050504,000000,3.05,3.1,3,3.09,343914,0
+KOPN.US,D,20050505,000000,3.1,3.17,3.01,3.16,261378,0
+KOPN.US,D,20050506,000000,3.19,3.2,3.13,3.14,218404,0
+KOPN.US,D,20050509,000000,3.14,3.31,3.14,3.3,508730,0
+KOPN.US,D,20050510,000000,3.24,3.28,3.11,3.11,289777,0
+KOPN.US,D,20050511,000000,3.15,3.2,3.06,3.11,254379,0
+KOPN.US,D,20050512,000000,3.1,3.31,3.1,3.22,333017,0
+KOPN.US,D,20050513,000000,3.17,3.3,3.17,3.26,255941,0
+KOPN.US,D,20050516,000000,3.23,3.35,3.23,3.35,225488,0
+KOPN.US,D,20050517,000000,3.35,3.4,3.3,3.31,349381,0
+KOPN.US,D,20050518,000000,3.34,3.5,3.34,3.5,455670,0
+KOPN.US,D,20050519,000000,3.46,3.54,3.44,3.44,372275,0
+KOPN.US,D,20050520,000000,3.42,3.5,3.38,3.5,195080,0
+KOPN.US,D,20050523,000000,3.46,3.57,3.46,3.47,245475,0
+KOPN.US,D,20050524,000000,3.44,3.61,3.43,3.59,282842,0
+KOPN.US,D,20050525,000000,3.6,3.66,3.54,3.63,327609,0
+KOPN.US,D,20050526,000000,3.65,3.86,3.65,3.85,464257,0
+KOPN.US,D,20050527,000000,3.8,3.9,3.78,3.89,257970,0
+KOPN.US,D,20050531,000000,3.92,3.92,3.83,3.85,196859,0
+KOPN.US,D,20050601,000000,3.35,3.8,3.34,3.62,791338,0
+KOPN.US,D,20050602,000000,3.64,3.65,3.46,3.65,649724,0
+KOPN.US,D,20050603,000000,3.65,3.69,3.58,3.65,364085,0
+KOPN.US,D,20050606,000000,3.64,3.83,3.6,3.75,337560,0
+KOPN.US,D,20050607,000000,3.8,3.9,3.75,3.76,265102,0
+KOPN.US,D,20050608,000000,3.78,3.9,3.78,3.85,345510,0
+KOPN.US,D,20050609,000000,3.81,3.91,3.77,3.9,250385,0
+KOPN.US,D,20050610,000000,3.9,3.9,3.8,3.87,162894,0
+KOPN.US,D,20050613,000000,3.88,3.9,3.81,3.87,209690,0
+KOPN.US,D,20050614,000000,3.87,3.93,3.85,3.9,306936,0
+KOPN.US,D,20050615,000000,3.92,4.01,3.88,3.98,541264,0
+KOPN.US,D,20050616,000000,3.98,4.07,3.94,4.03,435915,0
+KOPN.US,D,20050617,000000,4.05,4.1,3.94,4.01,569908,0
+KOPN.US,D,20050620,000000,4.04,4.19,4.04,4.15,620946,0
+KOPN.US,D,20050621,000000,4.16,4.25,4.11,4.22,330712,0
+KOPN.US,D,20050622,000000,4.28,4.32,4.13,4.16,526810,0
+KOPN.US,D,20050623,000000,4.15,4.45,4.15,4.39,881217,0
+KOPN.US,D,20050624,000000,4.45,4.52,4.37,4.5,2106941,0
+KOPN.US,D,20050627,000000,4.52,5.15,4.37,4.75,1545948,0
+KOPN.US,D,20050628,000000,5,5.49,4.93,5.3,3177080,0
+KOPN.US,D,20050629,000000,5.34,5.72,5.3,5.5,1826369,0
+KOPN.US,D,20050630,000000,5.48,5.55,5.01,5.1,1279351,0
+KOPN.US,D,20050701,000000,5.1,5.29,5.03,5.25,513719,0
+KOPN.US,D,20050705,000000,5.27,5.61,5.21,5.6,1100624,0
+KOPN.US,D,20050706,000000,5.6,5.75,5.58,5.75,942258,0
+KOPN.US,D,20050707,000000,5.7,5.95,5.53,5.88,1092928,0
+KOPN.US,D,20050708,000000,5.95,5.95,5.76,5.9,852474,0
+KOPN.US,D,20050711,000000,5.94,6.06,5.9,6.01,1349830,0
+KOPN.US,D,20050712,000000,6.04,6.04,5.77,5.86,771192,0
+KOPN.US,D,20050713,000000,5.86,5.87,5.71,5.79,834641,0
+KOPN.US,D,20050714,000000,5.8,5.96,5.75,5.79,768114,0
+KOPN.US,D,20050715,000000,5.75,5.85,5.4,5.57,909600,0
+KOPN.US,D,20050718,000000,5.54,5.62,5.48,5.51,491689,0
+KOPN.US,D,20050719,000000,5.51,5.93,5.51,5.82,558307,0
+KOPN.US,D,20050720,000000,5.82,5.9,5.73,5.86,364423,0
+KOPN.US,D,20050721,000000,5.87,5.9,5.69,5.71,401929,0
+KOPN.US,D,20050722,000000,5.7,5.91,5.7,5.91,360200,0
+KOPN.US,D,20050725,000000,5.86,5.93,5.7,5.71,315795,0
+KOPN.US,D,20050726,000000,5.7,5.84,5.63,5.71,311951,0
+KOPN.US,D,20050727,000000,5.7,5.75,5.58,5.67,517323,0
+KOPN.US,D,20050728,000000,5.71,5.73,5.52,5.73,410930,0
+KOPN.US,D,20050729,000000,5.74,5.8,5.5,5.5,547254,0
+KOPN.US,D,20050801,000000,5.49,5.62,5.28,5.45,591610,0
+KOPN.US,D,20050802,000000,5.45,5.59,5.33,5.48,421486,0
+KOPN.US,D,20050803,000000,5.48,5.53,5.37,5.48,382975,0
+KOPN.US,D,20050804,000000,5.57,6.22,5.57,6.12,2010596,0
+KOPN.US,D,20050805,000000,6.14,6.25,6.12,6.22,812869,0
+KOPN.US,D,20050808,000000,6.24,6.45,5.99,6.01,925299,0
+KOPN.US,D,20050809,000000,6.05,6.21,5.96,6.02,562953,0
+KOPN.US,D,20050810,000000,6.08,6.2,6.02,6.1,475045,0
+KOPN.US,D,20050811,000000,6.12,6.25,6.04,6.1,402325,0
+KOPN.US,D,20050812,000000,6.09,6.11,5.91,5.97,465311,0
+KOPN.US,D,20050815,000000,6.01,6.16,5.95,6.08,576853,0
+KOPN.US,D,20050816,000000,6.1,6.13,5.95,5.99,381716,0
+KOPN.US,D,20050817,000000,5.99,6.1,5.94,5.99,323950,0
+KOPN.US,D,20050818,000000,6,6.08,5.96,6,308329,0
+KOPN.US,D,20050819,000000,6.06,6.28,6.02,6.17,688792,0
+KOPN.US,D,20050822,000000,6.2,6.46,6.17,6.45,591573,0
+KOPN.US,D,20050823,000000,6.48,6.8,6.45,6.71,1049179,0
+KOPN.US,D,20050824,000000,6.73,6.75,6.3,6.57,847491,0
+KOPN.US,D,20050825,000000,6.57,6.85,6.57,6.79,631397,0
+KOPN.US,D,20050826,000000,6.74,6.86,6.49,6.52,514724,0
+KOPN.US,D,20050829,000000,6.55,6.56,6.11,6.46,781846,0
+KOPN.US,D,20050830,000000,6.46,6.54,6.25,6.29,668306,0
+KOPN.US,D,20050831,000000,6.24,6.47,6.18,6.47,598876,0
+KOPN.US,D,20050901,000000,6.46,6.51,6.38,6.41,445507,0
+KOPN.US,D,20050902,000000,6.4,6.41,6.25,6.34,345717,0
+KOPN.US,D,20050906,000000,6.34,6.62,6.31,6.6,435341,0
+KOPN.US,D,20050907,000000,6.64,6.65,6.48,6.48,451021,0
+KOPN.US,D,20050908,000000,6.44,6.55,6.36,6.5,608327,0
+KOPN.US,D,20050909,000000,6.5,6.59,6.5,6.56,273459,0
+KOPN.US,D,20050912,000000,6.5,6.94,6.5,6.86,628553,0
+KOPN.US,D,20050913,000000,6.86,7.27,6.8,7.08,1485640,0
+KOPN.US,D,20050914,000000,7.2,7.21,7,7.01,647699,0
+KOPN.US,D,20050915,000000,7.05,7.15,7,7.02,493925,0
+KOPN.US,D,20050916,000000,7.09,7.18,6.82,6.86,1154895,0
+KOPN.US,D,20050919,000000,6.9,7.03,6.66,6.66,765515,0
+KOPN.US,D,20050920,000000,6.66,7.1,6.66,6.86,534390,0
+KOPN.US,D,20050921,000000,6.86,6.97,6.73,6.88,601402,0
+KOPN.US,D,20050922,000000,6.86,6.96,6.75,6.91,663685,0
+KOPN.US,D,20050923,000000,6.88,7.12,6.88,7.02,505307,0
+KOPN.US,D,20050926,000000,7.03,7.1,6.82,6.92,569756,0
+KOPN.US,D,20050927,000000,6.94,6.94,6.76,6.84,418007,0
+KOPN.US,D,20050928,000000,6.8,6.92,6.7,6.77,372796,0
+KOPN.US,D,20050929,000000,6.81,6.95,6.72,6.9,343708,0
+KOPN.US,D,20050930,000000,6.85,7,6.81,6.95,322769,0
+KOPN.US,D,20051003,000000,6.94,7.1,6.83,6.99,610412,0
+KOPN.US,D,20051004,000000,6.95,7.04,6.87,6.89,381778,0
+KOPN.US,D,20051005,000000,6.86,6.88,6.5,6.63,737113,0
+KOPN.US,D,20051006,000000,6.58,6.74,6.45,6.59,348684,0
+KOPN.US,D,20051007,000000,6.61,6.7,6.57,6.62,197760,0
+KOPN.US,D,20051010,000000,6.58,6.6,6.13,6.23,849760,0
+KOPN.US,D,20051011,000000,6.15,6.15,5.6,5.74,1379662,0
+KOPN.US,D,20051012,000000,5.7,5.79,5.3,5.69,965468,0
+KOPN.US,D,20051013,000000,5.74,6.09,5.72,5.95,1046999,0
+KOPN.US,D,20051014,000000,5.95,6.02,5.77,5.91,345153,0
+KOPN.US,D,20051017,000000,5.88,6.08,5.75,5.9,434406,0
+KOPN.US,D,20051018,000000,5.86,5.94,5.79,5.83,236479,0
+KOPN.US,D,20051019,000000,5.8,6.01,5.66,6.01,574858,0
+KOPN.US,D,20051020,000000,6.04,6.16,5.84,5.89,419285,0
+KOPN.US,D,20051021,000000,5.86,6.07,5.71,5.98,298549,0
+KOPN.US,D,20051024,000000,5.95,6.1,5.75,6.07,343755,0
+KOPN.US,D,20051025,000000,6.05,6.05,5.79,5.87,258021,0
+KOPN.US,D,20051026,000000,5.88,5.93,5.75,5.79,260670,0
+KOPN.US,D,20051027,000000,5.76,5.81,5.42,5.45,486870,0
+KOPN.US,D,20051028,000000,5.45,5.7,5.35,5.7,278167,0
+KOPN.US,D,20051031,000000,5.67,5.82,5.61,5.65,322736,0
+KOPN.US,D,20051101,000000,5.62,5.67,5.35,5.46,514753,0
+KOPN.US,D,20051102,000000,5.8,6.48,5.75,6.4,2102668,0
+KOPN.US,D,20051103,000000,6.43,6.67,6.34,6.46,1068728,0
+KOPN.US,D,20051104,000000,6.47,6.65,6.33,6.45,574332,0
+KOPN.US,D,20051107,000000,6.6,6.95,6.45,6.9,782856,0
+KOPN.US,D,20051108,000000,6.9,6.9,6.59,6.7,471326,0
+KOPN.US,D,20051109,000000,6.7,7,6.65,7,515856,0
+KOPN.US,D,20051110,000000,7.01,7.05,6.51,6.91,618344,0
+KOPN.US,D,20051111,000000,6.83,6.93,6.65,6.69,347691,0
+KOPN.US,D,20051114,000000,6.77,6.78,6.59,6.67,412706,0
+KOPN.US,D,20051115,000000,6.7,6.79,6.52,6.53,314230,0
+KOPN.US,D,20051116,000000,6.52,6.65,6.21,6.3,481114,0
+KOPN.US,D,20051117,000000,6.3,6.61,6.3,6.58,473423,0
+KOPN.US,D,20051118,000000,6.6,6.75,6.53,6.68,440369,0
+KOPN.US,D,20051121,000000,6.68,6.7,6.51,6.62,407010,0
+KOPN.US,D,20051122,000000,6.6,6.94,6.6,6.89,424077,0
+KOPN.US,D,20051123,000000,6.92,7,6.71,6.72,399220,0
+KOPN.US,D,20051125,000000,6.79,6.8,6.67,6.71,90801,0
+KOPN.US,D,20051128,000000,6.67,6.75,6.55,6.55,341951,0
+KOPN.US,D,20051129,000000,6.69,6.9,6.67,6.82,335379,0
+KOPN.US,D,20051130,000000,6.72,6.87,6.72,6.84,453243,0
+KOPN.US,D,20051201,000000,6.85,7.23,6.7,7.23,1638298,0
+KOPN.US,D,20051202,000000,7.2,7.26,7.03,7.15,674613,0
+KOPN.US,D,20051205,000000,7.19,7.25,6.86,6.89,715710,0
+KOPN.US,D,20051206,000000,6.92,7.15,6.91,6.96,488555,0
+KOPN.US,D,20051207,000000,7.01,7.01,6.7,6.7,423735,0
+KOPN.US,D,20051208,000000,6.7,6.85,6.44,6.66,705208,0
+KOPN.US,D,20051209,000000,6.71,6.76,6.58,6.64,370943,0
+KOPN.US,D,20051212,000000,6.8,6.8,6.58,6.69,359283,0
+KOPN.US,D,20051213,000000,6.66,6.67,6.09,6.19,859554,0
+KOPN.US,D,20051214,000000,6.15,6.19,5.89,5.99,991764,0
+KOPN.US,D,20051215,000000,5.99,6.17,5.92,6,874691,0
+KOPN.US,D,20051216,000000,6,6.08,5.57,5.57,1325267,0
+KOPN.US,D,20051219,000000,5.65,5.74,5.29,5.32,926117,0
+KOPN.US,D,20051220,000000,5.35,5.69,5.33,5.5,800552,0
+KOPN.US,D,20051221,000000,5.55,5.75,5.5,5.54,493262,0
+KOPN.US,D,20051222,000000,5.6,5.74,5.5,5.66,401724,0
+KOPN.US,D,20051223,000000,5.65,5.75,5.55,5.65,257643,0
+KOPN.US,D,20051227,000000,5.64,5.66,5.41,5.42,346641,0
+KOPN.US,D,20051228,000000,5.41,5.57,5.39,5.54,447569,0
+KOPN.US,D,20051229,000000,5.5,5.58,5.39,5.4,264587,0
+KOPN.US,D,20051230,000000,5.37,5.43,5.22,5.35,798218,0
+KOPN.US,D,20060103,000000,5.4,5.51,5.2,5.31,971706,0
+KOPN.US,D,20060104,000000,5.32,5.57,5.3,5.48,711962,0
+KOPN.US,D,20060105,000000,5.49,5.57,5.42,5.47,325361,0
+KOPN.US,D,20060106,000000,5.5,5.64,5.47,5.56,397325,0
+KOPN.US,D,20060109,000000,5.6,5.85,5.56,5.85,647543,0
+KOPN.US,D,20060110,000000,5.8,5.89,5.75,5.89,640492,0
+KOPN.US,D,20060111,000000,5.9,5.9,5.71,5.75,540333,0
+KOPN.US,D,20060112,000000,5.8,5.96,5.71,5.84,902445,0
+KOPN.US,D,20060113,000000,5.85,5.9,5.63,5.68,579957,0
+KOPN.US,D,20060117,000000,5.62,5.7,5.52,5.52,900293,0
+KOPN.US,D,20060118,000000,5.46,5.49,5.2,5.49,526205,0
+KOPN.US,D,20060119,000000,5.52,5.71,5.5,5.66,296209,0
+KOPN.US,D,20060120,000000,5.7,5.73,5.41,5.61,1063184,0
+KOPN.US,D,20060123,000000,5.6,5.72,5.48,5.5,449295,0
+KOPN.US,D,20060124,000000,5.57,5.72,5.5,5.7,388597,0
+KOPN.US,D,20060125,000000,5.69,5.84,4.95,5.06,2151747,0
+KOPN.US,D,20060126,000000,5.07,5.18,4.9,5,1492554,0
+KOPN.US,D,20060127,000000,5.12,5.27,5.04,5.22,1086344,0
+KOPN.US,D,20060130,000000,5.17,5.18,4.92,5.01,862030,0
+KOPN.US,D,20060131,000000,5.01,5.03,4.74,4.76,1357258,0
+KOPN.US,D,20060201,000000,4.75,4.9,4.61,4.88,1190529,0
+KOPN.US,D,20060202,000000,4.9,4.9,4.62,4.66,734923,0
+KOPN.US,D,20060203,000000,4.64,4.77,4.62,4.74,416638,0
+KOPN.US,D,20060206,000000,4.74,4.94,4.7,4.88,588351,0
+KOPN.US,D,20060207,000000,4.91,4.92,4.8,4.83,540584,0
+KOPN.US,D,20060208,000000,4.84,5.03,4.83,4.98,626604,0
+KOPN.US,D,20060209,000000,5.03,5.15,4.94,4.95,445536,0
+KOPN.US,D,20060210,000000,4.97,5.03,4.82,4.93,260456,0
+KOPN.US,D,20060213,000000,4.9,4.95,4.82,4.82,288680,0
+KOPN.US,D,20060214,000000,4.8,4.94,4.73,4.93,380617,0
+KOPN.US,D,20060215,000000,4.92,5.03,4.81,4.9,409190,0
+KOPN.US,D,20060216,000000,4.95,5.05,4.83,5.05,479402,0
+KOPN.US,D,20060217,000000,5.09,5.09,4.85,4.93,407247,0
+KOPN.US,D,20060221,000000,4.99,5,4.77,4.89,439356,0
+KOPN.US,D,20060222,000000,4.94,4.95,4.78,4.9,531472,0
+KOPN.US,D,20060223,000000,4.93,4.93,4.8,4.83,473558,0
+KOPN.US,D,20060224,000000,4.8,4.85,4.75,4.75,298077,0
+KOPN.US,D,20060227,000000,4.74,4.79,4.56,4.6,711844,0
+KOPN.US,D,20060228,000000,4.6,4.7,4.3,4.35,897089,0
+KOPN.US,D,20060301,000000,4.42,4.78,4.37,4.75,708857,0
+KOPN.US,D,20060302,000000,4.75,4.77,4.55,4.58,749099,0
+KOPN.US,D,20060303,000000,4.44,4.6,4.2,4.24,2358560,0
+KOPN.US,D,20060306,000000,4.27,4.45,4.23,4.24,1106979,0
+KOPN.US,D,20060307,000000,4.26,4.29,4.1,4.19,838170,0
+KOPN.US,D,20060308,000000,4.19,4.32,4.13,4.27,797284,0
+KOPN.US,D,20060309,000000,4.3,4.32,4.14,4.18,572596,0
+KOPN.US,D,20060310,000000,4.17,4.25,4.11,4.2,724321,0
+KOPN.US,D,20060313,000000,4.23,4.37,4.17,4.18,900271,0
+KOPN.US,D,20060314,000000,4.18,4.4,4.14,4.33,576775,0
+KOPN.US,D,20060315,000000,4.33,4.42,4.27,4.29,581631,0
+KOPN.US,D,20060316,000000,4.34,4.34,4.21,4.21,628609,0
+KOPN.US,D,20060317,000000,4.24,4.41,4.2,4.35,1808286,0
+KOPN.US,D,20060320,000000,4.4,4.4,4.24,4.29,875137,0
+KOPN.US,D,20060321,000000,4.27,4.29,4.23,4.23,894827,0
+KOPN.US,D,20060322,000000,4.21,4.26,4.15,4.21,925018,0
+KOPN.US,D,20060323,000000,4.18,4.28,4.16,4.24,629074,0
+KOPN.US,D,20060324,000000,4.23,4.35,4.23,4.35,423742,0
+KOPN.US,D,20060327,000000,4.4,5.14,4.4,5.07,2897253,0
+KOPN.US,D,20060328,000000,5.11,5.11,4.69,4.7,1229277,0
+KOPN.US,D,20060329,000000,4.98,5.21,4.95,5.12,1712988,0
+KOPN.US,D,20060330,000000,5.14,5.15,5,5.08,645219,0
+KOPN.US,D,20060331,000000,5.08,5.1,4.95,5.01,579944,0
+KOPN.US,D,20060403,000000,5.02,5.43,5.02,5.35,1358898,0
+KOPN.US,D,20060404,000000,5.32,5.37,5.06,5.13,1219344,0
+KOPN.US,D,20060405,000000,5.18,5.23,5.03,5.18,628902,0
+KOPN.US,D,20060406,000000,5.18,5.22,5.05,5.16,819295,0
+KOPN.US,D,20060407,000000,5.21,5.26,5.06,5.09,502126,0
+KOPN.US,D,20060410,000000,5.1,5.1,4.85,4.95,1095071,0
+KOPN.US,D,20060411,000000,4.94,4.99,4.75,4.83,1015481,0
+KOPN.US,D,20060412,000000,4.8,5.14,4.71,5.14,686413,0
+KOPN.US,D,20060413,000000,5.13,5.5,5.09,5.35,839483,0
+KOPN.US,D,20060417,000000,5.4,5.53,5.3,5.53,1183772,0
+KOPN.US,D,20060418,000000,5.55,5.73,5.5,5.68,1036135,0
+KOPN.US,D,20060419,000000,5.68,5.75,5.4,5.53,1313745,0
+KOPN.US,D,20060420,000000,5.54,5.65,5.44,5.51,776955,0
+KOPN.US,D,20060421,000000,5.57,5.65,5.5,5.56,590178,0
+KOPN.US,D,20060424,000000,5.59,5.6,5.42,5.51,998836,0
+KOPN.US,D,20060425,000000,5.54,5.54,5.38,5.42,549724,0
+KOPN.US,D,20060426,000000,5.42,5.51,5.32,5.48,679883,0
+KOPN.US,D,20060427,000000,5.47,5.72,5.4,5.65,657980,0
+KOPN.US,D,20060428,000000,5.58,5.67,5.51,5.56,396853,0
+KOPN.US,D,20060501,000000,5.56,5.67,5.32,5.38,660695,0
+KOPN.US,D,20060502,000000,5.38,5.46,5.27,5.43,496705,0
+KOPN.US,D,20060503,000000,5.5,5.51,5.35,5.46,531544,0
+KOPN.US,D,20060504,000000,5.49,5.67,5.48,5.65,383196,0
+KOPN.US,D,20060505,000000,5.65,5.74,5.57,5.62,668307,0
+KOPN.US,D,20060508,000000,5.65,5.65,5.46,5.51,516537,0
+KOPN.US,D,20060509,000000,5.55,5.63,5.12,5.54,690147,0
+KOPN.US,D,20060510,000000,5.5,5.5,4.71,4.78,1372703,0
+KOPN.US,D,20060511,000000,4.78,4.82,4.4,4.52,1393731,0
+KOPN.US,D,20060512,000000,4.5,4.5,4.24,4.26,1057621,0
+KOPN.US,D,20060515,000000,4.22,4.23,3.95,4,1452460,0
+KOPN.US,D,20060516,000000,4,4.12,3.99,4.06,652274,0
+KOPN.US,D,20060517,000000,4.08,4.08,3.95,4,622064,0
+KOPN.US,D,20060518,000000,4.04,4.15,3.97,3.99,716643,0
+KOPN.US,D,20060519,000000,4.02,4.14,3.95,4.09,586109,0
+KOPN.US,D,20060522,000000,4.04,4.09,3.97,4.04,659376,0
+KOPN.US,D,20060523,000000,4.08,4.25,4,4.25,1267531,0
+KOPN.US,D,20060524,000000,4.26,4.47,4.19,4.45,1395978,0
+KOPN.US,D,20060525,000000,4.52,4.8,4.5,4.7,792689,0
+KOPN.US,D,20060526,000000,4.69,4.91,4.61,4.83,748442,0
+KOPN.US,D,20060530,000000,4.8,4.8,4.36,4.38,789872,0
+KOPN.US,D,20060531,000000,4.38,4.59,4.35,4.46,511170,0
+KOPN.US,D,20060601,000000,4.46,4.59,4.36,4.55,443545,0
+KOPN.US,D,20060602,000000,4.57,4.64,4.33,4.37,490660,0
+KOPN.US,D,20060605,000000,4.33,4.5,4.2,4.21,772428,0
+KOPN.US,D,20060606,000000,4.22,4.34,4.18,4.24,438315,0
+KOPN.US,D,20060607,000000,4.28,4.33,4.2,4.2,336060,0
+KOPN.US,D,20060608,000000,4.19,4.3,4.02,4.23,527996,0
+KOPN.US,D,20060609,000000,4.25,4.33,4.09,4.09,317976,0
+KOPN.US,D,20060612,000000,4.08,4.09,3.99,4.02,404883,0
+KOPN.US,D,20060613,000000,4.05,4.14,3.96,4.01,435097,0
+KOPN.US,D,20060614,000000,3.96,4.06,3.93,3.98,288875,0
+KOPN.US,D,20060615,000000,4,4.2,4,4.15,415764,0
+KOPN.US,D,20060616,000000,4.14,4.18,4.03,4.1,1059026,0
+KOPN.US,D,20060619,000000,4.12,4.14,3.84,3.87,645596,0
+KOPN.US,D,20060620,000000,3.87,3.98,3.85,3.85,383484,0
+KOPN.US,D,20060621,000000,3.84,3.92,3.68,3.87,389285,0
+KOPN.US,D,20060622,000000,3.83,3.98,3.81,3.86,424830,0
+KOPN.US,D,20060623,000000,3.85,3.98,3.83,3.93,309206,0
+KOPN.US,D,20060626,000000,3.95,4.07,3.85,3.87,475198,0
+KOPN.US,D,20060627,000000,3.85,3.89,3.6,3.6,1227298,0
+KOPN.US,D,20060628,000000,3.6,3.71,3.5,3.56,1146347,0
+KOPN.US,D,20060629,000000,3.54,3.61,3.39,3.59,1326552,0
+KOPN.US,D,20060630,000000,3.56,3.62,3.48,3.61,2627740,0
+KOPN.US,D,20060703,000000,3.64,3.71,3.61,3.68,268228,0
+KOPN.US,D,20060705,000000,3.64,3.68,3.5,3.5,946875,0
+KOPN.US,D,20060706,000000,3.51,3.68,3.51,3.59,570616,0
+KOPN.US,D,20060707,000000,3.55,3.59,3.45,3.46,340006,0
+KOPN.US,D,20060710,000000,3.46,3.5,3.36,3.4,239145,0
+KOPN.US,D,20060711,000000,3.39,3.61,3.34,3.61,425792,0
+KOPN.US,D,20060712,000000,3.6,3.64,3.44,3.44,393102,0
+KOPN.US,D,20060713,000000,3.42,3.42,3.22,3.24,565508,0
+KOPN.US,D,20060714,000000,3.25,3.37,3.12,3.26,421623,0
+KOPN.US,D,20060717,000000,3.25,3.31,3.1,3.2,267195,0
+KOPN.US,D,20060718,000000,3.21,3.33,3.1,3.19,387406,0
+KOPN.US,D,20060719,000000,3.2,3.33,3.18,3.3,452681,0
+KOPN.US,D,20060720,000000,3.3,3.4,3.07,3.08,432782,0
+KOPN.US,D,20060721,000000,3.06,3.27,3,3.23,631003,0
+KOPN.US,D,20060724,000000,3.27,3.37,3.21,3.28,334916,0
+KOPN.US,D,20060725,000000,3.27,3.35,3.23,3.24,459484,0
+KOPN.US,D,20060726,000000,3.25,3.25,3.12,3.13,407013,0
+KOPN.US,D,20060727,000000,3.17,3.28,3.07,3.08,419029,0
+KOPN.US,D,20060728,000000,3.09,3.25,3.09,3.11,613860,0
+KOPN.US,D,20060731,000000,3.1,3.36,3.06,3.32,797320,0
+KOPN.US,D,20060801,000000,3.28,3.29,3.05,3.11,576586,0
+KOPN.US,D,20060802,000000,3.11,3.23,3.07,3.2,344278,0
+KOPN.US,D,20060803,000000,3.16,3.25,3.11,3.21,356971,0
+KOPN.US,D,20060804,000000,3.3,3.3,3.15,3.2,343761,0
+KOPN.US,D,20060807,000000,3.16,3.2,3.13,3.16,232111,0
+KOPN.US,D,20060808,000000,3.14,3.28,3.11,3.21,624396,0
+KOPN.US,D,20060809,000000,3.1,3.2,3,3.1,977183,0
+KOPN.US,D,20060810,000000,3.11,3.15,3.05,3.13,454614,0
+KOPN.US,D,20060811,000000,3.14,3.15,3.07,3.12,394143,0
+KOPN.US,D,20060814,000000,3.16,3.23,3.11,3.18,323478,0
+KOPN.US,D,20060815,000000,3.23,3.34,3.18,3.28,443302,0
+KOPN.US,D,20060816,000000,3.33,3.59,3.33,3.57,574088,0
+KOPN.US,D,20060817,000000,3.59,3.75,3.47,3.72,626827,0
+KOPN.US,D,20060818,000000,3.75,3.75,3.53,3.64,313401,0
+KOPN.US,D,20060821,000000,3.64,3.68,3.5,3.59,187330,0
+KOPN.US,D,20060822,000000,3.57,3.68,3.55,3.61,162766,0
+KOPN.US,D,20060823,000000,3.63,3.67,3.46,3.5,310996,0
+KOPN.US,D,20060824,000000,3.49,3.55,3.35,3.39,287851,0
+KOPN.US,D,20060825,000000,3.37,3.52,3.34,3.4,138092,0
+KOPN.US,D,20060828,000000,3.44,3.44,3.34,3.37,275991,0
+KOPN.US,D,20060829,000000,3.35,3.54,3.32,3.52,288957,0
+KOPN.US,D,20060830,000000,3.55,3.78,3.53,3.78,431941,0
+KOPN.US,D,20060831,000000,3.8,3.84,3.74,3.75,355952,0
+KOPN.US,D,20060901,000000,3.79,3.81,3.64,3.65,372768,0
+KOPN.US,D,20060905,000000,3.69,3.76,3.6,3.75,319495,0
+KOPN.US,D,20060906,000000,3.71,3.71,3.49,3.49,420702,0
+KOPN.US,D,20060907,000000,3.46,3.54,3.42,3.5,467036,0
+KOPN.US,D,20060908,000000,3.48,3.5,3.41,3.47,192296,0
+KOPN.US,D,20060911,000000,3.44,3.65,3.44,3.58,230174,0
+KOPN.US,D,20060912,000000,3.55,3.75,3.55,3.75,248894,0
+KOPN.US,D,20060913,000000,3.75,3.79,3.62,3.77,367144,0
+KOPN.US,D,20060914,000000,3.77,3.83,3.69,3.82,235025,0
+KOPN.US,D,20060915,000000,3.85,3.89,3.71,3.75,572850,0
+KOPN.US,D,20060918,000000,3.7,3.76,3.66,3.68,167693,0
+KOPN.US,D,20060919,000000,3.67,3.67,3.43,3.49,376758,0
+KOPN.US,D,20060920,000000,3.5,3.62,3.5,3.54,243007,0
+KOPN.US,D,20060921,000000,3.56,3.64,3.47,3.48,297187,0
+KOPN.US,D,20060922,000000,3.46,3.48,3.32,3.34,357549,0
+KOPN.US,D,20060925,000000,3.36,3.58,3.34,3.5,205039,0
+KOPN.US,D,20060926,000000,3.51,3.6,3.39,3.5,251071,0
+KOPN.US,D,20060927,000000,3.47,3.48,3.39,3.47,231814,0
+KOPN.US,D,20060928,000000,3.48,3.48,3.37,3.4,280849,0
+KOPN.US,D,20060929,000000,3.43,3.43,3.34,3.35,299901,0
+KOPN.US,D,20061002,000000,3.34,3.38,3.28,3.29,156404,0
+KOPN.US,D,20061003,000000,3.3,3.42,3.25,3.31,241736,0
+KOPN.US,D,20061004,000000,3.29,3.48,3.25,3.46,257539,0
+KOPN.US,D,20061005,000000,3.39,3.4,3.16,3.21,905237,0
+KOPN.US,D,20061006,000000,3.19,3.27,3.19,3.22,326543,0
+KOPN.US,D,20061009,000000,3.2,3.25,3.16,3.24,277607,0
+KOPN.US,D,20061010,000000,3.23,3.38,3.19,3.22,279553,0
+KOPN.US,D,20061011,000000,3.22,3.32,3.19,3.3,305355,0
+KOPN.US,D,20061012,000000,3.3,3.52,3.3,3.51,307681,0
+KOPN.US,D,20061013,000000,3.53,3.58,3.44,3.56,421131,0
+KOPN.US,D,20061016,000000,3.53,3.7,3.53,3.63,531547,0
+KOPN.US,D,20061017,000000,3.6,3.63,3.4,3.59,351600,0
+KOPN.US,D,20061018,000000,3.59,3.66,3.4,3.43,233145,0
+KOPN.US,D,20061019,000000,3.42,3.49,3.36,3.47,204366,0
+KOPN.US,D,20061020,000000,3.5,3.51,3.37,3.46,267346,0
+KOPN.US,D,20061023,000000,3.43,3.52,3.32,3.35,432371,0
+KOPN.US,D,20061024,000000,3.33,3.37,3.3,3.35,272605,0
+KOPN.US,D,20061025,000000,3.35,3.44,3.33,3.43,284685,0
+KOPN.US,D,20061026,000000,3.45,3.58,3.36,3.58,343015,0
+KOPN.US,D,20061027,000000,3.6,3.6,3.41,3.44,192823,0
+KOPN.US,D,20061030,000000,3.4,3.61,3.4,3.52,190060,0
+KOPN.US,D,20061031,000000,3.5,3.58,3.46,3.57,241374,0
+KOPN.US,D,20061101,000000,3.5,3.55,3.31,3.33,610415,0
+KOPN.US,D,20061102,000000,3.3,3.33,3.25,3.25,378314,0
+KOPN.US,D,20061103,000000,3.25,3.38,3.25,3.29,298535,0
+KOPN.US,D,20061106,000000,3.36,3.44,3.27,3.37,438745,0
+KOPN.US,D,20061107,000000,3.34,3.7,3.31,3.57,1373836,0
+KOPN.US,D,20061108,000000,3.52,3.65,3.48,3.63,303840,0
+KOPN.US,D,20061109,000000,3.61,3.65,3.43,3.53,386298,0
+KOPN.US,D,20061110,000000,3.54,3.59,3.47,3.56,256008,0
+KOPN.US,D,20061113,000000,3.53,3.68,3.53,3.68,310912,0
+KOPN.US,D,20061114,000000,3.68,3.7,3.57,3.7,240873,0
+KOPN.US,D,20061115,000000,3.7,3.74,3.6,3.7,433510,0
+KOPN.US,D,20061116,000000,3.7,3.7,3.59,3.6,186537,0
+KOPN.US,D,20061117,000000,3.61,3.68,3.5,3.67,661050,0
+KOPN.US,D,20061120,000000,3.66,3.68,3.59,3.64,230461,0
+KOPN.US,D,20061121,000000,3.6,3.6,3.52,3.52,727998,0
+KOPN.US,D,20061122,000000,3.49,3.56,3.35,3.44,574488,0
+KOPN.US,D,20061124,000000,3.4,3.45,3.36,3.45,85493,0
+KOPN.US,D,20061127,000000,3.41,3.45,3.34,3.37,453890,0
+KOPN.US,D,20061128,000000,3.33,3.44,3.3,3.41,291340,0
+KOPN.US,D,20061129,000000,3.45,3.5,3.41,3.49,418312,0
+KOPN.US,D,20061130,000000,3.5,3.72,3.5,3.62,844965,0
+KOPN.US,D,20061201,000000,3.65,3.67,3.6,3.67,351364,0
+KOPN.US,D,20061204,000000,3.66,3.66,3.57,3.61,222711,0
+KOPN.US,D,20061205,000000,3.6,3.64,3.58,3.6,218603,0
+KOPN.US,D,20061206,000000,3.58,3.6,3.5,3.53,226073,0
+KOPN.US,D,20061207,000000,3.53,3.54,3.5,3.5,185341,0
+KOPN.US,D,20061208,000000,3.5,3.55,3.45,3.45,272456,0
+KOPN.US,D,20061211,000000,3.45,3.49,3.38,3.42,506841,0
+KOPN.US,D,20061212,000000,3.4,3.44,3.39,3.41,353259,0
+KOPN.US,D,20061213,000000,3.41,3.45,3.37,3.41,376684,0
+KOPN.US,D,20061214,000000,3.41,3.55,3.41,3.46,343578,0
+KOPN.US,D,20061215,000000,3.46,3.58,3.44,3.5,667453,0
+KOPN.US,D,20061218,000000,3.45,3.58,3.37,3.51,989359,0
+KOPN.US,D,20061219,000000,3.45,3.5,3.42,3.45,335425,0
+KOPN.US,D,20061220,000000,3.49,3.49,3.41,3.44,428108,0
+KOPN.US,D,20061221,000000,3.42,3.46,3.33,3.37,364713,0
+KOPN.US,D,20061222,000000,3.37,3.37,3.32,3.34,283002,0
+KOPN.US,D,20061226,000000,3.34,3.46,3.34,3.42,384646,0
+KOPN.US,D,20061227,000000,3.46,3.52,3.43,3.44,398534,0
+KOPN.US,D,20061228,000000,3.42,3.56,3.42,3.5,624837,0
+KOPN.US,D,20061229,000000,3.48,3.61,3.48,3.57,588244,0
+KOPN.US,D,20070103,000000,3.61,3.63,3.51,3.59,368362,0
+KOPN.US,D,20070104,000000,3.59,3.69,3.51,3.67,277489,0
+KOPN.US,D,20070105,000000,3.63,3.65,3.51,3.52,440550,0
+KOPN.US,D,20070108,000000,3.5,3.68,3.48,3.64,474785,0
+KOPN.US,D,20070109,000000,3.63,3.67,3.51,3.66,406371,0
+KOPN.US,D,20070110,000000,3.63,3.64,3.55,3.59,235192,0
+KOPN.US,D,20070111,000000,3.6,3.72,3.6,3.65,345936,0
+KOPN.US,D,20070112,000000,3.68,3.74,3.68,3.74,380180,0
+KOPN.US,D,20070116,000000,3.75,3.78,3.64,3.71,473464,0
+KOPN.US,D,20070117,000000,3.71,3.74,3.61,3.63,285077,0
+KOPN.US,D,20070118,000000,3.6,3.63,3.55,3.56,311061,0
+KOPN.US,D,20070119,000000,3.55,3.67,3.52,3.65,277746,0
+KOPN.US,D,20070122,000000,3.66,3.7,3.61,3.65,411851,0
+KOPN.US,D,20070123,000000,3.74,3.82,3.71,3.8,614215,0
+KOPN.US,D,20070124,000000,3.81,4.09,3.8,4.02,687231,0
+KOPN.US,D,20070125,000000,4.05,4.19,3.91,3.96,618992,0
+KOPN.US,D,20070126,000000,3.98,4.06,3.89,3.95,372136,0
+KOPN.US,D,20070129,000000,3.96,4.06,3.95,3.98,278789,0
+KOPN.US,D,20070130,000000,3.97,3.97,3.86,3.88,272565,0
+KOPN.US,D,20070131,000000,3.85,3.94,3.85,3.86,198679,0
+KOPN.US,D,20070201,000000,3.86,3.95,3.86,3.95,213810,0
+KOPN.US,D,20070202,000000,3.98,4.08,3.9,3.93,403997,0
+KOPN.US,D,20070205,000000,3.93,3.98,3.87,3.95,341353,0
+KOPN.US,D,20070206,000000,3.95,4.03,3.88,4.02,319332,0
+KOPN.US,D,20070207,000000,4.02,4.05,3.9,4.03,209219,0
+KOPN.US,D,20070208,000000,4,4.04,3.93,3.95,155654,0
+KOPN.US,D,20070209,000000,3.93,4,3.91,3.97,201849,0
+KOPN.US,D,20070212,000000,4.04,4.04,3.88,3.92,222234,0
+KOPN.US,D,20070213,000000,3.92,3.95,3.88,3.93,208033,0
+KOPN.US,D,20070214,000000,3.93,3.97,3.79,3.8,417819,0
+KOPN.US,D,20070215,000000,3.87,3.9,3.8,3.84,258278,0
+KOPN.US,D,20070216,000000,3.84,3.86,3.71,3.82,228914,0
+KOPN.US,D,20070220,000000,3.8,3.94,3.77,3.92,183607,0
+KOPN.US,D,20070221,000000,3.92,3.97,3.87,3.94,157780,0
+KOPN.US,D,20070222,000000,3.9,3.95,3.85,3.87,434143,0
+KOPN.US,D,20070223,000000,3.9,3.93,3.83,3.85,415706,0
+KOPN.US,D,20070226,000000,3.85,3.92,3.82,3.85,222599,0
+KOPN.US,D,20070227,000000,3.85,3.85,3.59,3.61,463585,0
+KOPN.US,D,20070228,000000,3.63,3.7,3.59,3.61,478059,0
+KOPN.US,D,20070301,000000,3.6,3.65,3.49,3.56,237671,0
+KOPN.US,D,20070302,000000,3.54,3.58,3.4,3.46,476662,0
+KOPN.US,D,20070305,000000,3.46,3.57,3.45,3.46,349665,0
+KOPN.US,D,20070306,000000,3.47,3.57,3.18,3.26,903566,0
+KOPN.US,D,20070307,000000,3.27,3.4,3.27,3.37,470926,0
+KOPN.US,D,20070308,000000,3.4,3.46,3.32,3.34,328033,0
+KOPN.US,D,20070309,000000,3.37,3.46,3.28,3.31,290427,0
+KOPN.US,D,20070312,000000,3.32,3.44,3.29,3.41,436424,0
+KOPN.US,D,20070313,000000,3.38,3.42,3.28,3.35,532156,0
+KOPN.US,D,20070314,000000,3.32,3.4,3.28,3.4,380353,0
+KOPN.US,D,20070315,000000,3.41,3.52,3.35,3.5,401558,0
+KOPN.US,D,20070316,000000,3.49,3.57,3.41,3.54,808937,0
+KOPN.US,D,20070319,000000,3.55,3.56,3.28,3.33,492272,0
+KOPN.US,D,20070320,000000,3.3,3.46,3.3,3.43,266239,0
+KOPN.US,D,20070321,000000,3.44,3.6,3.36,3.58,236610,0
+KOPN.US,D,20070322,000000,3.55,3.55,3.41,3.43,251824,0
+KOPN.US,D,20070323,000000,3.37,3.53,3.37,3.52,332185,0
+KOPN.US,D,20070326,000000,3.5,3.55,3.43,3.54,207088,0
+KOPN.US,D,20070327,000000,3.52,3.52,3.44,3.45,252410,0
+KOPN.US,D,20070328,000000,3.43,3.45,3.4,3.43,196621,0
+KOPN.US,D,20070329,000000,3.45,3.48,3.27,3.35,253418,0
+KOPN.US,D,20070330,000000,3.37,3.4,3.34,3.38,251921,0
+KOPN.US,D,20070402,000000,3.37,3.4,3.35,3.4,134872,0
+KOPN.US,D,20070403,000000,3.4,3.45,3.38,3.38,223711,0
+KOPN.US,D,20070404,000000,3.38,3.41,3.33,3.34,232725,0
+KOPN.US,D,20070405,000000,3.31,3.42,3.31,3.39,273680,0
+KOPN.US,D,20070409,000000,3.38,3.42,3.35,3.37,207416,0
+KOPN.US,D,20070410,000000,3.36,3.45,3.3,3.39,562536,0
+KOPN.US,D,20070411,000000,3.41,3.42,3.37,3.39,301946,0
+KOPN.US,D,20070412,000000,3.4,3.4,3.35,3.38,213274,0
+KOPN.US,D,20070413,000000,3.39,3.45,3.37,3.45,184380,0
+KOPN.US,D,20070416,000000,3.45,3.53,3.45,3.53,190335,0
+KOPN.US,D,20070417,000000,3.51,3.57,3.5,3.56,186830,0
+KOPN.US,D,20070418,000000,3.54,3.54,3.43,3.45,176685,0
+KOPN.US,D,20070419,000000,3.42,3.47,3.35,3.43,189708,0
+KOPN.US,D,20070420,000000,3.5,3.52,3.4,3.42,228642,0
+KOPN.US,D,20070423,000000,3.42,3.47,3.37,3.44,196600,0
+KOPN.US,D,20070424,000000,3.41,3.49,3.4,3.49,117608,0
+KOPN.US,D,20070425,000000,3.5,3.57,3.45,3.57,246356,0
+KOPN.US,D,20070426,000000,3.55,3.58,3.45,3.54,328381,0
+KOPN.US,D,20070427,000000,3.52,3.55,3.45,3.5,286466,0
+KOPN.US,D,20070430,000000,3.47,3.48,3.35,3.39,376041,0
+KOPN.US,D,20070501,000000,3.36,3.43,3.36,3.41,252045,0
+KOPN.US,D,20070502,000000,3.4,3.5,3.4,3.48,245307,0
+KOPN.US,D,20070503,000000,3.45,3.56,3.41,3.42,309519,0
+KOPN.US,D,20070504,000000,3.41,3.47,3.38,3.38,267378,0
+KOPN.US,D,20070507,000000,3.4,3.43,3.35,3.37,446145,0
+KOPN.US,D,20070508,000000,3.34,3.34,3.2,3.26,560234,0
+KOPN.US,D,20070509,000000,3.25,3.3,3.21,3.28,539621,0
+KOPN.US,D,20070510,000000,3.27,3.39,3.24,3.24,407399,0
+KOPN.US,D,20070511,000000,3.28,3.39,3.14,3.21,475210,0
+KOPN.US,D,20070514,000000,3.22,3.25,3.17,3.18,341421,0
+KOPN.US,D,20070515,000000,3.19,3.22,3.05,3.07,585911,0
+KOPN.US,D,20070516,000000,3.11,3.26,2.99,3.26,825597,0
+KOPN.US,D,20070517,000000,3.23,3.3,3.17,3.26,492285,0
+KOPN.US,D,20070518,000000,3.22,3.23,3,3.23,527405,0
+KOPN.US,D,20070521,000000,3.2,3.28,3.15,3.16,324740,0
+KOPN.US,D,20070522,000000,3.13,3.24,3.13,3.21,356303,0
+KOPN.US,D,20070523,000000,3.21,3.3,3.21,3.26,590762,0
+KOPN.US,D,20070524,000000,3.23,3.37,3.22,3.36,787182,0
+KOPN.US,D,20070525,000000,3.37,3.5,3.37,3.47,619713,0
+KOPN.US,D,20070529,000000,3.5,3.54,3.44,3.53,589579,0
+KOPN.US,D,20070530,000000,3.48,3.51,3.43,3.5,259041,0
+KOPN.US,D,20070531,000000,3.51,3.6,3.44,3.58,765606,0
+KOPN.US,D,20070601,000000,3.58,3.67,3.56,3.66,406520,0
+KOPN.US,D,20070604,000000,3.65,3.65,3.53,3.57,413151,0
+KOPN.US,D,20070605,000000,3.57,3.65,3.5,3.54,351949,0
+KOPN.US,D,20070606,000000,3.53,3.61,3.48,3.59,412629,0
+KOPN.US,D,20070607,000000,3.57,3.6,3.52,3.56,252953,0
+KOPN.US,D,20070608,000000,3.59,3.61,3.55,3.6,196622,0
+KOPN.US,D,20070611,000000,3.58,3.62,3.53,3.53,206497,0
+KOPN.US,D,20070612,000000,3.5,3.55,3.48,3.49,166736,0
+KOPN.US,D,20070613,000000,3.48,3.58,3.48,3.54,190121,0
+KOPN.US,D,20070614,000000,3.53,3.54,3.47,3.52,225020,0
+KOPN.US,D,20070615,000000,3.67,3.74,3.63,3.71,582535,0
+KOPN.US,D,20070618,000000,3.71,4,3.71,3.92,497130,0
+KOPN.US,D,20070619,000000,3.91,4.05,3.88,4.05,416495,0
+KOPN.US,D,20070620,000000,4.06,4.23,3.98,4,583496,0
+KOPN.US,D,20070621,000000,3.96,4.25,3.8,4.21,567859,0
+KOPN.US,D,20070622,000000,4.22,4.32,4.08,4.12,8344484,0
+KOPN.US,D,20070625,000000,4.12,4.29,4.11,4.16,516673,0
+KOPN.US,D,20070626,000000,4.21,4.21,4.08,4.12,722454,0
+KOPN.US,D,20070627,000000,4.08,4.16,4.08,4.13,401648,0
+KOPN.US,D,20070628,000000,4.1,4.14,4.06,4.1,260055,0
+KOPN.US,D,20070629,000000,4.08,4.1,3.83,3.9,579712,0
+KOPN.US,D,20070702,000000,3.9,3.92,3.76,3.78,314188,0
+KOPN.US,D,20070703,000000,3.79,4.04,3.78,3.93,210642,0
+KOPN.US,D,20070705,000000,3.99,4.08,3.92,4.02,240011,0
+KOPN.US,D,20070706,000000,4.05,4.19,4,4.03,351454,0
+KOPN.US,D,20070709,000000,4.07,4.21,4.06,4.13,310685,0
+KOPN.US,D,20070710,000000,4.14,4.19,4.11,4.12,194048,0
+KOPN.US,D,20070711,000000,4.11,4.27,4.11,4.2,360367,0
+KOPN.US,D,20070712,000000,4.25,4.5,4.22,4.45,529681,0
+KOPN.US,D,20070713,000000,4.45,4.47,4.32,4.45,477870,0
+KOPN.US,D,20070716,000000,4.4,4.43,4.21,4.21,533897,0
+KOPN.US,D,20070717,000000,4.23,4.44,4.23,4.23,299093,0
+KOPN.US,D,20070718,000000,4.23,4.29,4.21,4.22,114727,0
+KOPN.US,D,20070719,000000,4.27,4.35,4.23,4.33,140550,0
+KOPN.US,D,20070720,000000,4.36,4.39,4.26,4.31,265388,0
+KOPN.US,D,20070723,000000,4.3,4.3,4.14,4.14,344726,0
+KOPN.US,D,20070724,000000,4.14,4.14,3.97,4.05,345388,0
+KOPN.US,D,20070725,000000,4.04,4.04,3.87,3.94,202003,0
+KOPN.US,D,20070726,000000,3.9,3.95,3.67,3.74,435726,0
+KOPN.US,D,20070727,000000,3.74,3.86,3.73,3.81,144472,0
+KOPN.US,D,20070730,000000,3.78,3.93,3.77,3.93,143491,0
+KOPN.US,D,20070731,000000,3.98,3.98,3.8,3.81,252852,0
+KOPN.US,D,20070801,000000,3.8,3.89,3.72,3.72,240827,0
+KOPN.US,D,20070802,000000,3.71,3.76,3.49,3.58,426995,0
+KOPN.US,D,20070803,000000,3.5,3.81,3.5,3.53,435545,0
+KOPN.US,D,20070806,000000,3.5,3.57,3.4,3.45,316433,0
+KOPN.US,D,20070807,000000,3.41,3.75,3.38,3.64,323405,0
+KOPN.US,D,20070808,000000,3.65,3.95,3.64,3.82,685435,0
+KOPN.US,D,20070809,000000,3.78,4.03,3.75,3.86,358207,0
+KOPN.US,D,20070810,000000,3.83,3.89,3.73,3.82,242952,0
+KOPN.US,D,20070813,000000,3.78,3.79,3.43,3.57,270029,0
+KOPN.US,D,20070814,000000,3.55,3.69,3.54,3.54,130473,0
+KOPN.US,D,20070815,000000,3.5,3.5,3.4,3.44,172570,0
+KOPN.US,D,20070816,000000,3.4,3.43,3.31,3.41,241109,0
+KOPN.US,D,20070817,000000,3.46,3.6,3.37,3.44,206485,0
+KOPN.US,D,20070820,000000,3.42,3.47,3.37,3.47,187333,0
+KOPN.US,D,20070821,000000,3.42,3.62,3.4,3.61,119772,0
+KOPN.US,D,20070822,000000,3.65,3.65,3.51,3.58,149030,0
+KOPN.US,D,20070823,000000,3.57,3.59,3.51,3.58,122967,0
+KOPN.US,D,20070824,000000,3.56,3.65,3.55,3.62,97853,0
+KOPN.US,D,20070827,000000,3.61,3.66,3.55,3.58,90134,0
+KOPN.US,D,20070828,000000,3.56,3.6,3.55,3.55,104867,0
+KOPN.US,D,20070829,000000,3.55,3.59,3.54,3.55,79128,0
+KOPN.US,D,20070830,000000,3.55,3.61,3.48,3.51,76231,0
+KOPN.US,D,20070831,000000,3.55,3.67,3.49,3.67,95485,0
+KOPN.US,D,20070904,000000,3.63,3.75,3.55,3.55,140073,0
+KOPN.US,D,20070905,000000,3.5,3.62,3.45,3.6,147528,0
+KOPN.US,D,20070906,000000,3.64,3.64,3.5,3.5,105177,0
+KOPN.US,D,20070907,000000,3.47,3.54,3.4,3.54,103323,0
+KOPN.US,D,20070910,000000,3.54,3.71,3.46,3.46,153254,0
+KOPN.US,D,20070911,000000,3.5,3.54,3.42,3.49,118991,0
+KOPN.US,D,20070912,000000,3.46,3.5,3.39,3.42,133867,0
+KOPN.US,D,20070913,000000,3.45,3.45,3.4,3.42,138468,0
+KOPN.US,D,20070914,000000,3.54,3.54,3.4,3.48,164648,0
+KOPN.US,D,20070917,000000,3.44,3.44,3.4,3.41,114749,0
+KOPN.US,D,20070918,000000,3.42,3.5,3.4,3.46,101093,0
+KOPN.US,D,20070919,000000,3.45,3.6,3.42,3.52,101579,0
+KOPN.US,D,20070920,000000,3.5,3.54,3.45,3.51,156733,0
+KOPN.US,D,20070921,000000,3.44,3.55,3.39,3.39,293711,0
+KOPN.US,D,20070924,000000,3.37,3.5,3.37,3.44,121883,0
+KOPN.US,D,20070925,000000,3.45,3.45,3.38,3.38,172403,0
+KOPN.US,D,20070926,000000,3.39,3.5,3.39,3.49,140518,0
+KOPN.US,D,20070927,000000,3.36,3.64,3.36,3.63,382692,0
+KOPN.US,D,20070928,000000,3.63,3.93,3.63,3.81,361845,0
+KOPN.US,D,20071001,000000,3.83,3.97,3.81,3.87,195999,0
+KOPN.US,D,20071002,000000,3.89,3.9,3.82,3.86,99625,0
+KOPN.US,D,20071003,000000,3.81,3.82,3.71,3.82,142356,0
+KOPN.US,D,20071004,000000,3.84,3.84,3.66,3.69,233674,0
+KOPN.US,D,20071005,000000,3.69,3.85,3.61,3.85,217356,0
+KOPN.US,D,20071008,000000,3.82,3.88,3.75,3.75,324201,0
+KOPN.US,D,20071009,000000,3.75,3.77,3.66,3.75,228372,0
+KOPN.US,D,20071010,000000,3.72,3.86,3.67,3.78,197024,0
+KOPN.US,D,20071011,000000,3.78,3.82,3.62,3.64,474631,0
+KOPN.US,D,20071012,000000,3.65,3.76,3.62,3.74,298295,0
+KOPN.US,D,20071015,000000,3.71,3.72,3.59,3.59,224868,0
+KOPN.US,D,20071016,000000,3.59,3.67,3.58,3.62,157449,0
+KOPN.US,D,20071017,000000,3.63,3.66,3.56,3.62,222222,0
+KOPN.US,D,20071018,000000,3.65,3.74,3.56,3.74,338784,0
+KOPN.US,D,20071019,000000,3.73,3.74,3.68,3.71,226839,0
+KOPN.US,D,20071022,000000,3.65,3.66,3.58,3.65,217398,0
+KOPN.US,D,20071023,000000,3.69,3.74,3.65,3.74,84260,0
+KOPN.US,D,20071024,000000,3.71,3.87,3.63,3.87,244756,0
+KOPN.US,D,20071025,000000,3.87,3.87,3.72,3.87,171610,0
+KOPN.US,D,20071026,000000,3.87,3.87,3.78,3.87,130592,0
+KOPN.US,D,20071029,000000,3.84,3.9,3.79,3.83,164746,0
+KOPN.US,D,20071030,000000,3.8,3.88,3.8,3.85,94037,0
+KOPN.US,D,20071031,000000,3.85,3.98,3.85,3.98,188199,0
+KOPN.US,D,20071101,000000,3.91,3.93,3.83,3.92,140255,0
+KOPN.US,D,20071102,000000,3.93,3.93,3.81,3.89,155026,0
+KOPN.US,D,20071105,000000,3.82,3.85,3.68,3.79,105411,0
+KOPN.US,D,20071106,000000,3.8,3.9,3.73,3.83,159839,0
+KOPN.US,D,20071107,000000,3.77,3.81,3.71,3.8,94631,0
+KOPN.US,D,20071108,000000,3.76,3.8,3.56,3.6,334429,0
+KOPN.US,D,20071109,000000,3.47,3.63,3.4,3.63,489566,0
+KOPN.US,D,20071112,000000,3.6,3.62,3.49,3.51,116050,0
+KOPN.US,D,20071113,000000,3.49,3.69,3.48,3.68,169104,0
+KOPN.US,D,20071114,000000,3.67,3.69,3.58,3.69,122171,0
+KOPN.US,D,20071115,000000,3.66,3.9,3.65,3.9,175638,0
+KOPN.US,D,20071116,000000,3.89,3.9,3.72,3.79,150394,0
+KOPN.US,D,20071119,000000,3.74,3.79,3.66,3.71,108717,0
+KOPN.US,D,20071120,000000,3.68,3.69,3.44,3.56,123963,0
+KOPN.US,D,20071121,000000,3.5,3.56,3.38,3.38,271181,0
+KOPN.US,D,20071123,000000,3.43,3.58,3.43,3.58,78638,0
+KOPN.US,D,20071126,000000,3.56,3.67,3.44,3.47,126834,0
+KOPN.US,D,20071127,000000,3.5,3.56,3.37,3.39,100044,0
+KOPN.US,D,20071128,000000,3.38,3.48,3.35,3.35,153991,0
+KOPN.US,D,20071129,000000,3.45,3.47,3.34,3.39,221491,0
+KOPN.US,D,20071130,000000,3.44,3.6,3.43,3.6,150466,0
+KOPN.US,D,20071203,000000,3.57,3.62,3.36,3.55,214559,0
+KOPN.US,D,20071204,000000,3.52,3.75,3.51,3.63,158873,0
+KOPN.US,D,20071205,000000,3.64,3.72,3.62,3.62,189736,0
+KOPN.US,D,20071206,000000,3.62,3.74,3.62,3.74,789575,0
+KOPN.US,D,20071207,000000,3.77,3.77,3.58,3.64,122482,0
+KOPN.US,D,20071210,000000,3.68,3.68,3.5,3.5,140251,0
+KOPN.US,D,20071211,000000,3.54,3.59,3.49,3.5,107949,0
+KOPN.US,D,20071212,000000,3.6,3.6,3.45,3.46,188918,0
+KOPN.US,D,20071213,000000,3.41,3.46,3.4,3.46,147156,0
+KOPN.US,D,20071214,000000,3.38,3.45,3.29,3.3,156236,0
+KOPN.US,D,20071217,000000,3.31,3.31,3.09,3.13,216591,0
+KOPN.US,D,20071218,000000,3.15,3.17,2.97,3.12,436599,0
+KOPN.US,D,20071219,000000,3.08,3.11,2.98,3,285060,0
+KOPN.US,D,20071220,000000,2.99,3.12,2.97,3.12,989876,0
+KOPN.US,D,20071221,000000,3.1,3.2,3.09,3.19,608396,0
+KOPN.US,D,20071224,000000,3.12,3.19,3.03,3.04,188453,0
+KOPN.US,D,20071226,000000,3.09,3.13,3.05,3.07,216377,0
+KOPN.US,D,20071227,000000,3.01,3.08,3,3,214218,0
+KOPN.US,D,20071228,000000,3,3.04,2.99,3.03,209566,0
+KOPN.US,D,20071231,000000,3,3.24,2.97,3.16,533664,0
+KOPN.US,D,20080102,000000,3.18,3.2,3.01,3.01,160888,0
+KOPN.US,D,20080103,000000,3,3.07,2.99,3.01,81964,0
+KOPN.US,D,20080104,000000,2.95,2.96,2.8,2.88,235265,0
+KOPN.US,D,20080107,000000,2.92,2.98,2.81,2.84,191278,0
+KOPN.US,D,20080108,000000,2.82,2.95,2.8,2.92,134006,0
+KOPN.US,D,20080109,000000,2.89,3.06,2.81,3.05,239041,0
+KOPN.US,D,20080110,000000,2.99,3.22,2.93,3.16,243158,0
+KOPN.US,D,20080111,000000,3.17,3.21,3,3.06,186351,0
+KOPN.US,D,20080114,000000,3.04,3.09,3,3.04,103160,0
+KOPN.US,D,20080115,000000,3.04,3.04,2.96,3.02,132601,0
+KOPN.US,D,20080116,000000,2.98,3.1,2.91,3,235519,0
+KOPN.US,D,20080117,000000,3.06,3.06,2.94,2.96,101442,0
+KOPN.US,D,20080118,000000,2.95,3.02,2.9,2.94,97670,0
+KOPN.US,D,20080122,000000,2.82,2.97,2.68,2.86,212678,0
+KOPN.US,D,20080123,000000,2.8,2.87,2.6,2.78,278121,0
+KOPN.US,D,20080124,000000,2.75,2.89,2.68,2.79,209335,0
+KOPN.US,D,20080125,000000,2.78,2.95,2.75,2.88,185488,0
+KOPN.US,D,20080128,000000,2.86,3.01,2.83,3.01,137150,0
+KOPN.US,D,20080129,000000,3,3.15,2.87,2.98,377647,0
+KOPN.US,D,20080130,000000,2.99,3.19,2.99,3.17,162091,0
+KOPN.US,D,20080131,000000,3.1,3.37,3.05,3.37,213902,0
+KOPN.US,D,20080201,000000,3.4,3.4,3.2,3.35,105924,0
+KOPN.US,D,20080204,000000,3.32,3.42,3.32,3.36,146661,0
+KOPN.US,D,20080205,000000,3.29,3.37,3.14,3.19,52651,0
+KOPN.US,D,20080206,000000,3.18,3.18,2.99,2.99,70842,0
+KOPN.US,D,20080207,000000,2.99,3.07,2.86,3,115716,0
+KOPN.US,D,20080208,000000,2.98,3.03,2.86,2.87,118632,0
+KOPN.US,D,20080211,000000,2.89,3.03,2.89,2.92,68507,0
+KOPN.US,D,20080212,000000,2.9,2.97,2.81,2.85,137806,0
+KOPN.US,D,20080213,000000,2.86,2.97,2.86,2.94,125325,0
+KOPN.US,D,20080214,000000,2.92,3.03,2.84,2.88,104894,0
+KOPN.US,D,20080215,000000,2.87,2.94,2.83,2.84,86245,0
+KOPN.US,D,20080219,000000,2.89,2.93,2.83,2.87,92114,0
+KOPN.US,D,20080220,000000,2.84,2.9,2.8,2.9,63495,0
+KOPN.US,D,20080221,000000,2.9,2.95,2.82,2.88,88761,0
+KOPN.US,D,20080222,000000,2.88,2.88,2.72,2.74,93962,0
+KOPN.US,D,20080225,000000,2.74,2.9,2.72,2.83,120667,0
+KOPN.US,D,20080226,000000,2.85,2.95,2.8,2.88,119632,0
+KOPN.US,D,20080227,000000,2.81,2.94,2.81,2.9,49577,0
+KOPN.US,D,20080228,000000,2.92,2.92,2.81,2.82,76780,0
+KOPN.US,D,20080229,000000,2.81,2.86,2.71,2.72,73529,0
+KOPN.US,D,20080303,000000,2.71,2.78,2.62,2.62,142248,0
+KOPN.US,D,20080304,000000,2.6,2.65,2.5,2.64,385324,0
+KOPN.US,D,20080305,000000,2.62,2.62,2.45,2.5,199156,0
+KOPN.US,D,20080306,000000,2.5,2.5,2.34,2.49,316756,0
+KOPN.US,D,20080307,000000,2.48,2.48,2.29,2.33,178726,0
+KOPN.US,D,20080310,000000,2.31,2.35,2.03,2.09,407986,0
+KOPN.US,D,20080311,000000,2.07,2.18,2.01,2.01,305980,0
+KOPN.US,D,20080312,000000,2.02,2.13,2,2,264987,0
+KOPN.US,D,20080313,000000,2.01,2.11,2,2.05,266006,0
+KOPN.US,D,20080314,000000,2.25,2.3,2.01,2.03,342845,0
+KOPN.US,D,20080317,000000,2,2.06,1.9,1.97,226184,0
+KOPN.US,D,20080318,000000,2.2,2.32,2.17,2.32,282251,0
+KOPN.US,D,20080319,000000,2.3,2.3,2.1,2.12,185329,0
+KOPN.US,D,20080320,000000,1.9,2.34,1.9,2.23,205704,0
+KOPN.US,D,20080324,000000,2.21,2.34,2.2,2.25,181110,0
+KOPN.US,D,20080325,000000,2.26,2.28,2.2,2.2,96000,0
+KOPN.US,D,20080326,000000,2.2,2.24,2.13,2.24,210077,0
+KOPN.US,D,20080327,000000,2.28,2.29,2.2,2.2,172955,0
+KOPN.US,D,20080328,000000,2.25,3,2.25,2.73,897119,0
+KOPN.US,D,20080331,000000,2.77,2.79,2.61,2.66,231375,0
+KOPN.US,D,20080401,000000,2.68,2.78,2.65,2.67,167858,0
+KOPN.US,D,20080402,000000,2.7,2.75,2.63,2.75,174228,0
+KOPN.US,D,20080403,000000,2.75,2.75,2.67,2.75,76924,0
+KOPN.US,D,20080404,000000,2.74,2.75,2.58,2.73,53819,0
+KOPN.US,D,20080407,000000,2.73,2.73,2.59,2.63,100876,0
+KOPN.US,D,20080408,000000,2.64,2.66,2.5,2.66,127819,0
+KOPN.US,D,20080409,000000,2.65,2.66,2.52,2.57,101294,0
+KOPN.US,D,20080410,000000,2.58,2.7,2.47,2.7,195654,0
+KOPN.US,D,20080411,000000,2.63,2.63,2.55,2.57,74705,0
+KOPN.US,D,20080414,000000,2.6,2.62,2.51,2.61,76854,0
+KOPN.US,D,20080415,000000,2.59,2.65,2.56,2.57,51117,0
+KOPN.US,D,20080416,000000,2.58,2.66,2.51,2.59,78557,0
+KOPN.US,D,20080417,000000,2.61,2.66,2.53,2.66,63086,0
+KOPN.US,D,20080418,000000,2.7,2.72,2.61,2.7,69421,0
+KOPN.US,D,20080421,000000,2.66,2.69,2.63,2.63,42524,0
+KOPN.US,D,20080422,000000,2.66,2.85,2.62,2.62,149819,0
+KOPN.US,D,20080423,000000,2.66,2.84,2.66,2.78,105158,0
+KOPN.US,D,20080424,000000,2.8,2.94,2.8,2.87,98328,0
+KOPN.US,D,20080425,000000,2.9,2.95,2.8,2.94,55952,0
+KOPN.US,D,20080428,000000,2.92,2.92,2.87,2.92,45236,0
+KOPN.US,D,20080429,000000,2.88,2.94,2.81,2.91,59759,0
+KOPN.US,D,20080430,000000,2.9,3.03,2.87,2.98,108080,0
+KOPN.US,D,20080501,000000,3.03,3.05,2.97,3,98036,0
+KOPN.US,D,20080502,000000,3.02,3.18,3,3.15,190840,0
+KOPN.US,D,20080505,000000,3.19,3.27,3.08,3.24,200918,0
+KOPN.US,D,20080506,000000,3.2,3.22,3.08,3.09,127752,0
+KOPN.US,D,20080507,000000,3.3,3.3,3.17,3.22,225889,0
+KOPN.US,D,20080508,000000,3.25,3.25,3.07,3.09,118024,0
+KOPN.US,D,20080509,000000,3.03,3.18,2.9,3.09,111844,0
+KOPN.US,D,20080512,000000,3.1,3.23,3.1,3.13,79700,0
+KOPN.US,D,20080513,000000,3.16,3.16,3.02,3.11,134814,0
+KOPN.US,D,20080514,000000,3.09,3.13,3.01,3.05,106950,0
+KOPN.US,D,20080515,000000,3.08,3.08,2.94,2.99,113698,0
+KOPN.US,D,20080516,000000,2.97,2.97,2.83,2.94,214181,0
+KOPN.US,D,20080519,000000,2.9,2.98,2.89,2.9,120068,0
+KOPN.US,D,20080520,000000,2.88,2.95,2.83,2.89,84355,0
+KOPN.US,D,20080521,000000,2.92,2.93,2.86,2.86,138591,0
+KOPN.US,D,20080522,000000,2.85,2.96,2.85,2.91,176021,0
+KOPN.US,D,20080523,000000,2.92,2.92,2.8,2.84,101333,0
+KOPN.US,D,20080527,000000,2.85,2.95,2.84,2.92,72962,0
+KOPN.US,D,20080528,000000,2.93,2.96,2.87,2.93,74513,0
+KOPN.US,D,20080529,000000,2.89,3.05,2.89,3,160487,0
+KOPN.US,D,20080530,000000,3.04,3.04,2.97,3.03,96028,0
+KOPN.US,D,20080602,000000,3,3.04,2.95,2.95,74227,0
+KOPN.US,D,20080603,000000,2.93,3.05,2.92,2.99,88466,0
+KOPN.US,D,20080604,000000,2.96,3.07,2.96,3.05,80301,0
+KOPN.US,D,20080605,000000,3.04,3.17,2.98,3.13,100822,0
+KOPN.US,D,20080606,000000,3.09,3.1,3.04,3.1,57300,0
+KOPN.US,D,20080609,000000,3.08,3.08,2.98,2.99,74319,0
+KOPN.US,D,20080610,000000,3,3,2.91,2.96,81981,0
+KOPN.US,D,20080611,000000,2.97,2.98,2.91,2.93,99262,0
+KOPN.US,D,20080612,000000,2.95,3.02,2.92,3.01,92978,0
+KOPN.US,D,20080613,000000,3.02,3.09,2.96,3.02,64533,0
+KOPN.US,D,20080616,000000,2.98,3.15,2.98,3.15,131891,0
+KOPN.US,D,20080617,000000,3.2,3.24,3.13,3.21,168111,0
+KOPN.US,D,20080618,000000,3.25,3.3,3.17,3.26,147425,0
+KOPN.US,D,20080619,000000,3.26,3.26,3.15,3.2,119429,0
+KOPN.US,D,20080620,000000,3.22,3.26,3.04,3.12,299187,0
+KOPN.US,D,20080623,000000,3.19,3.19,3.01,3.06,117197,0
+KOPN.US,D,20080624,000000,3.08,3.08,2.94,3.06,140752,0
+KOPN.US,D,20080625,000000,3.05,3.13,3.03,3.05,124691,0
+KOPN.US,D,20080626,000000,3.03,3.04,2.9,2.98,234407,0
+KOPN.US,D,20080627,000000,2.99,2.99,2.8,2.87,7319238,0
+KOPN.US,D,20080630,000000,2.87,3.07,2.83,2.87,187603,0
+KOPN.US,D,20080701,000000,2.83,2.87,2.75,2.75,214133,0
+KOPN.US,D,20080702,000000,2.75,2.78,2.68,2.7,242148,0
+KOPN.US,D,20080703,000000,2.67,2.72,2.61,2.63,101107,0
+KOPN.US,D,20080707,000000,2.61,2.66,2.44,2.45,274464,0
+KOPN.US,D,20080708,000000,2.46,2.71,2.37,2.68,255863,0
+KOPN.US,D,20080709,000000,2.69,2.69,2.46,2.51,134624,0
+KOPN.US,D,20080710,000000,2.5,2.58,2.49,2.57,78006,0
+KOPN.US,D,20080711,000000,2.54,2.81,2.46,2.81,242596,0
+KOPN.US,D,20080714,000000,2.82,2.82,2.3,2.52,248723,0
+KOPN.US,D,20080715,000000,2.46,2.56,2.35,2.47,246772,0
+KOPN.US,D,20080716,000000,2.5,2.78,2.43,2.71,268029,0
+KOPN.US,D,20080717,000000,2.7,2.74,2.47,2.65,185680,0
+KOPN.US,D,20080718,000000,2.58,2.71,2.58,2.61,162929,0
+KOPN.US,D,20080721,000000,2.62,2.66,2.6,2.64,65087,0
+KOPN.US,D,20080722,000000,2.64,2.71,2.48,2.71,1096367,0
+KOPN.US,D,20080723,000000,2.71,2.9,2.71,2.82,138911,0
+KOPN.US,D,20080724,000000,2.84,2.88,2.63,2.82,194025,0
+KOPN.US,D,20080725,000000,2.85,3,2.71,2.99,172843,0
+KOPN.US,D,20080728,000000,2.98,3,2.95,2.99,124027,0
+KOPN.US,D,20080729,000000,3,3.33,2.96,3.1,370417,0
+KOPN.US,D,20080730,000000,3.17,3.31,3.11,3.22,217393,0
+KOPN.US,D,20080731,000000,3.13,3.25,3.08,3.23,216302,0
+KOPN.US,D,20080801,000000,3.11,3.23,2.81,3.03,254341,0
+KOPN.US,D,20080804,000000,3.02,3.08,2.92,3.04,143544,0
+KOPN.US,D,20080805,000000,3.08,3.12,2.94,3.11,328132,0
+KOPN.US,D,20080806,000000,3.1,3.12,3.01,3.09,201562,0
+KOPN.US,D,20080807,000000,3.06,3.06,2.88,2.97,143663,0
+KOPN.US,D,20080808,000000,2.97,3.22,2.95,3.21,299514,0
+KOPN.US,D,20080811,000000,3.22,3.45,3.01,3.44,301008,0
+KOPN.US,D,20080812,000000,3.44,3.44,3.24,3.38,186740,0
+KOPN.US,D,20080813,000000,3.39,3.45,3.3,3.45,201979,0
+KOPN.US,D,20080814,000000,3.38,3.45,3.29,3.45,180403,0
+KOPN.US,D,20080815,000000,3.45,3.45,3.25,3.34,198782,0
+KOPN.US,D,20080818,000000,3.35,3.43,3.24,3.38,126885,0
+KOPN.US,D,20080819,000000,3.32,3.41,3.25,3.29,100667,0
+KOPN.US,D,20080820,000000,3.31,3.31,3.15,3.23,71725,0
+KOPN.US,D,20080821,000000,3.19,3.27,3.14,3.24,52499,0
+KOPN.US,D,20080822,000000,3.25,3.34,3.16,3.32,139451,0
+KOPN.US,D,20080825,000000,3.3,3.3,3.17,3.23,150747,0
+KOPN.US,D,20080826,000000,3.2,3.3,3.13,3.3,90217,0
+KOPN.US,D,20080827,000000,3.3,3.35,3.14,3.3,184271,0
+KOPN.US,D,20080828,000000,3.3,3.35,3.15,3.2,218861,0
+KOPN.US,D,20080829,000000,3.22,3.22,2.97,2.98,222477,0
+KOPN.US,D,20080902,000000,3.07,3.1,2.95,3.06,98166,0
+KOPN.US,D,20080903,000000,3.06,3.07,2.97,3.02,96966,0
+KOPN.US,D,20080904,000000,3,3,2.75,2.77,198031,0
+KOPN.US,D,20080905,000000,2.75,2.76,2.7,2.74,166235,0
+KOPN.US,D,20080908,000000,2.8,2.87,2.59,2.7,188611,0
+KOPN.US,D,20080909,000000,2.69,2.85,2.61,2.61,331282,0
+KOPN.US,D,20080910,000000,2.68,2.86,2.62,2.81,194173,0
+KOPN.US,D,20080911,000000,2.76,2.88,2.63,2.75,157738,0
+KOPN.US,D,20080912,000000,2.74,2.9,2.74,2.9,88668,0
+KOPN.US,D,20080915,000000,2.75,3.04,2.65,2.69,195913,0
+KOPN.US,D,20080916,000000,2.66,3.01,2.66,2.97,232508,0
+KOPN.US,D,20080917,000000,2.97,2.98,2.68,2.68,185453,0
+KOPN.US,D,20080918,000000,2.74,3.14,2.54,3.13,504324,0
+KOPN.US,D,20080919,000000,3.28,3.3,2.89,3.18,1149899,0
+KOPN.US,D,20080922,000000,3.15,3.25,3.03,3.2,180267,0
+KOPN.US,D,20080923,000000,3.15,3.22,3.06,3.22,122533,0
+KOPN.US,D,20080924,000000,3.23,3.23,2.88,2.93,150568,0
+KOPN.US,D,20080925,000000,2.95,3.25,2.95,3.12,206821,0
+KOPN.US,D,20080926,000000,3.07,3.18,2.9,3.14,194372,0
+KOPN.US,D,20080929,000000,3.09,3.14,2.6,2.89,278248,0
+KOPN.US,D,20080930,000000,2.93,3.16,2.91,3.12,226302,0
+KOPN.US,D,20081001,000000,3.09,3.2,3,3.2,159066,0
+KOPN.US,D,20081002,000000,3.15,3.15,2.95,2.99,150069,0
+KOPN.US,D,20081003,000000,3.03,3.1,2.9,2.9,157373,0
+KOPN.US,D,20081006,000000,2.83,2.93,2.43,2.53,424377,0
+KOPN.US,D,20081007,000000,2.57,2.58,2.13,2.13,326679,0
+KOPN.US,D,20081008,000000,2.01,2.38,1.99,1.99,390318,0
+KOPN.US,D,20081009,000000,2.07,2.2,1.76,1.77,313643,0
+KOPN.US,D,20081010,000000,1.78,2.05,1.75,1.97,476216,0
+KOPN.US,D,20081013,000000,2.12,2.4,2.05,2.4,328639,0
+KOPN.US,D,20081014,000000,2.42,2.42,2.15,2.18,277866,0
+KOPN.US,D,20081015,000000,2.16,2.36,1.75,2.02,691346,0
+KOPN.US,D,20081016,000000,2.04,2.3,1.91,2.27,668283,0
+KOPN.US,D,20081017,000000,2.17,2.21,1.96,1.96,377117,0
+KOPN.US,D,20081020,000000,2.03,2.17,2,2.16,136006,0
+KOPN.US,D,20081021,000000,2.12,2.2,1.99,2.01,143610,0
+KOPN.US,D,20081022,000000,2,2.12,1.9,1.92,127742,0
+KOPN.US,D,20081023,000000,1.92,2.1,1.89,1.93,156986,0
+KOPN.US,D,20081024,000000,1.77,1.93,1.76,1.79,162817,0
+KOPN.US,D,20081027,000000,1.7,1.89,1.69,1.69,252788,0
+KOPN.US,D,20081028,000000,1.7,1.7,1.64,1.69,406554,0
+KOPN.US,D,20081029,000000,1.73,1.98,1.67,1.82,281810,0
+KOPN.US,D,20081030,000000,1.89,2.1,1.84,2,135992,0
+KOPN.US,D,20081031,000000,2.04,2.32,2,2.32,371895,0
+KOPN.US,D,20081103,000000,2.29,2.41,2.26,2.38,173251,0
+KOPN.US,D,20081104,000000,2.4,2.4,2.3,2.37,151266,0
+KOPN.US,D,20081105,000000,2.24,2.31,2.12,2.15,104158,0
+KOPN.US,D,20081106,000000,2.13,2.22,2.02,2.05,87921,0
+KOPN.US,D,20081107,000000,2.08,2.22,2.08,2.19,78495,0
+KOPN.US,D,20081110,000000,2.24,2.28,2.07,2.09,75484,0
+KOPN.US,D,20081111,000000,2.08,2.18,1.97,1.98,138720,0
+KOPN.US,D,20081112,000000,1.95,2.09,1.66,1.68,147795,0
+KOPN.US,D,20081113,000000,1.69,1.98,1.62,1.98,292558,0
+KOPN.US,D,20081114,000000,1.94,1.98,1.8,1.82,87001,0
+KOPN.US,D,20081117,000000,1.81,1.9,1.75,1.8,196763,0
+KOPN.US,D,20081118,000000,1.88,1.88,1.7,1.81,105761,0
+KOPN.US,D,20081119,000000,1.81,1.86,1.53,1.53,104065,0
+KOPN.US,D,20081120,000000,1.52,1.56,1.42,1.46,226001,0
+KOPN.US,D,20081121,000000,1.49,1.65,1.32,1.65,318879,0
+KOPN.US,D,20081124,000000,1.68,1.83,1.56,1.83,213970,0
+KOPN.US,D,20081125,000000,1.82,1.88,1.69,1.88,74322,0
+KOPN.US,D,20081126,000000,1.83,2.06,1.83,2.06,142293,0
+KOPN.US,D,20081128,000000,2.02,2.1,1.97,2.1,80230,0
+KOPN.US,D,20081201,000000,2.04,2.04,1.6,1.61,185790,0
+KOPN.US,D,20081202,000000,1.65,1.78,1.65,1.78,93778,0
+KOPN.US,D,20081203,000000,1.73,1.9,1.66,1.88,88305,0
+KOPN.US,D,20081204,000000,1.85,1.92,1.65,1.68,115930,0
+KOPN.US,D,20081205,000000,1.64,1.96,1.64,1.96,110077,0
+KOPN.US,D,20081208,000000,2,2.13,1.87,2.13,226145,0
+KOPN.US,D,20081209,000000,2.1,2.25,2.02,2.05,146998,0
+KOPN.US,D,20081210,000000,2.07,2.2,2.03,2.19,102355,0
+KOPN.US,D,20081211,000000,2.16,2.19,1.97,1.97,143035,0
+KOPN.US,D,20081212,000000,1.92,2.21,1.9,2.21,102419,0
+KOPN.US,D,20081215,000000,2.2,2.2,2,2.09,81980,0
+KOPN.US,D,20081216,000000,2.12,2.35,2.09,2.34,216862,0
+KOPN.US,D,20081217,000000,2.23,2.33,2.19,2.25,143177,0
+KOPN.US,D,20081218,000000,2.25,2.32,2.12,2.19,102086,0
+KOPN.US,D,20081219,000000,2.33,2.39,2.13,2.31,548327,0
+KOPN.US,D,20081222,000000,2.3,2.3,1.92,2.03,243290,0
+KOPN.US,D,20081223,000000,2.05,2.1,1.97,2.08,138631,0
+KOPN.US,D,20081224,000000,2.08,2.1,1.96,2.08,64232,0
+KOPN.US,D,20081226,000000,2.09,2.11,2.03,2.11,26469,0
+KOPN.US,D,20081229,000000,2.11,2.14,1.92,1.98,102038,0
+KOPN.US,D,20081230,000000,2.01,2.07,1.88,1.94,179262,0
+KOPN.US,D,20081231,000000,1.85,2.08,1.81,2.04,513972,0
+KOPN.US,D,20090102,000000,2.05,2.14,1.84,2.11,213485,0
+KOPN.US,D,20090105,000000,2.12,2.14,2,2.14,106388,0
+KOPN.US,D,20090106,000000,2.15,2.2,2.14,2.18,136264,0
+KOPN.US,D,20090107,000000,2.13,2.13,1.99,2.01,86426,0
+KOPN.US,D,20090108,000000,2,2.11,1.98,2.04,93421,0
+KOPN.US,D,20090109,000000,2.04,2.05,1.92,1.92,143448,0
+KOPN.US,D,20090112,000000,1.92,1.97,1.85,1.85,118746,0
+KOPN.US,D,20090113,000000,1.84,1.93,1.83,1.86,126939,0
+KOPN.US,D,20090114,000000,1.83,1.85,1.74,1.74,133763,0
+KOPN.US,D,20090115,000000,1.75,1.88,1.68,1.8,90981,0
+KOPN.US,D,20090116,000000,1.79,1.9,1.79,1.88,97489,0
+KOPN.US,D,20090120,000000,1.84,1.87,1.7,1.7,139414,0
+KOPN.US,D,20090121,000000,1.72,1.88,1.65,1.87,161457,0
+KOPN.US,D,20090122,000000,1.8,1.86,1.75,1.77,60424,0
+KOPN.US,D,20090123,000000,1.7,1.84,1.67,1.69,125418,0
+KOPN.US,D,20090126,000000,1.69,1.74,1.68,1.7,118863,0
+KOPN.US,D,20090127,000000,1.71,1.75,1.66,1.69,124731,0
+KOPN.US,D,20090128,000000,1.73,1.84,1.66,1.77,175389,0
+KOPN.US,D,20090129,000000,1.73,1.77,1.61,1.61,263927,0
+KOPN.US,D,20090130,000000,1.63,1.68,1.53,1.58,306428,0
+KOPN.US,D,20090202,000000,1.55,1.72,1.55,1.7,209677,0
+KOPN.US,D,20090203,000000,1.72,1.75,1.65,1.66,127902,0
+KOPN.US,D,20090204,000000,1.65,1.74,1.61,1.61,165468,0
+KOPN.US,D,20090205,000000,1.65,1.71,1.61,1.64,167252,0
+KOPN.US,D,20090206,000000,1.68,1.69,1.55,1.67,203319,0
+KOPN.US,D,20090209,000000,1.63,1.7,1.63,1.66,144453,0
+KOPN.US,D,20090210,000000,1.65,1.67,1.61,1.64,124705,0
+KOPN.US,D,20090211,000000,1.65,1.65,1.61,1.63,61403,0
+KOPN.US,D,20090212,000000,1.59,1.64,1.57,1.59,64742,0
+KOPN.US,D,20090213,000000,1.6,1.65,1.58,1.63,108812,0
+KOPN.US,D,20090217,000000,1.59,1.59,1.51,1.51,145833,0
+KOPN.US,D,20090218,000000,1.5,1.55,1.46,1.47,141743,0
+KOPN.US,D,20090219,000000,1.49,1.53,1.47,1.5,111755,0
+KOPN.US,D,20090220,000000,1.46,1.55,1.46,1.52,132873,0
+KOPN.US,D,20090223,000000,1.54,1.6,1.51,1.53,180272,0
+KOPN.US,D,20090224,000000,1.48,1.69,1.48,1.67,232844,0
+KOPN.US,D,20090225,000000,1.66,1.66,1.53,1.54,159627,0
+KOPN.US,D,20090226,000000,1.56,1.62,1.52,1.57,153060,0
+KOPN.US,D,20090227,000000,1.55,1.64,1.55,1.59,195662,0
+KOPN.US,D,20090302,000000,1.54,1.58,1.52,1.52,161247,0
+KOPN.US,D,20090303,000000,1.56,1.57,1.5,1.5,200799,0
+KOPN.US,D,20090304,000000,1.54,1.57,1.46,1.55,333816,0
+KOPN.US,D,20090305,000000,1.56,1.57,1.47,1.48,160337,0
+KOPN.US,D,20090306,000000,1.51,1.6,1.51,1.57,148127,0
+KOPN.US,D,20090309,000000,1.55,1.58,1.52,1.54,142764,0
+KOPN.US,D,20090310,000000,1.58,1.72,1.54,1.72,408308,0
+KOPN.US,D,20090311,000000,1.73,1.81,1.58,1.59,196424,0
+KOPN.US,D,20090312,000000,1.58,1.78,1.56,1.74,279009,0
+KOPN.US,D,20090313,000000,1.75,1.76,1.67,1.71,138685,0
+KOPN.US,D,20090316,000000,1.74,1.8,1.69,1.75,183835,0
+KOPN.US,D,20090317,000000,1.78,1.8,1.71,1.78,220757,0
+KOPN.US,D,20090318,000000,1.76,1.9,1.7,1.9,386993,0
+KOPN.US,D,20090319,000000,1.94,1.97,1.88,1.89,211766,0
+KOPN.US,D,20090320,000000,1.92,2.01,1.86,1.88,401549,0
+KOPN.US,D,20090323,000000,1.96,2.16,1.91,2.15,326600,0
+KOPN.US,D,20090324,000000,2.11,2.18,2.06,2.11,159948,0
+KOPN.US,D,20090325,000000,2.13,2.3,2.13,2.3,336742,0
+KOPN.US,D,20090326,000000,2.32,2.35,2.23,2.33,282835,0
+KOPN.US,D,20090327,000000,2.27,2.39,2.1,2.13,163627,0
+KOPN.US,D,20090330,000000,2.05,2.26,1.98,2.24,190775,0
+KOPN.US,D,20090331,000000,2.28,2.35,2.19,2.32,147219,0
+KOPN.US,D,20090401,000000,2.26,2.44,2.2,2.38,146732,0
+KOPN.US,D,20090402,000000,2.45,2.78,2.42,2.6,673319,0
+KOPN.US,D,20090403,000000,2.67,2.83,2.6,2.82,555476,0
+KOPN.US,D,20090406,000000,2.82,2.85,2.58,2.77,270705,0
+KOPN.US,D,20090407,000000,2.74,2.79,2.64,2.66,273344,0
+KOPN.US,D,20090408,000000,2.69,2.92,2.68,2.91,282614,0
+KOPN.US,D,20090409,000000,2.95,3.18,2.82,3.15,670516,0
+KOPN.US,D,20090413,000000,2.91,3.08,2.74,3,306003,0
+KOPN.US,D,20090414,000000,2.94,2.94,2.75,2.77,430680,0
+KOPN.US,D,20090415,000000,2.75,2.91,2.61,2.9,220321,0
+KOPN.US,D,20090416,000000,2.94,2.97,2.83,2.93,308680,0
+KOPN.US,D,20090417,000000,2.95,2.95,2.78,2.8,310623,0
+KOPN.US,D,20090420,000000,2.69,2.82,2.54,2.6,243082,0
+KOPN.US,D,20090421,000000,2.59,2.82,2.52,2.8,170765,0
+KOPN.US,D,20090422,000000,2.61,2.87,2.61,2.73,219487,0
+KOPN.US,D,20090423,000000,2.73,2.75,2.48,2.67,1017784,0
+KOPN.US,D,20090424,000000,2.71,2.75,2.61,2.7,221660,0
+KOPN.US,D,20090427,000000,2.62,2.64,2.49,2.54,253808,0
+KOPN.US,D,20090428,000000,2.5,2.63,2.47,2.58,138798,0
+KOPN.US,D,20090429,000000,2.61,2.9,2.61,2.8,322503,0
+KOPN.US,D,20090430,000000,2.85,2.89,2.75,2.75,1058716,0
+KOPN.US,D,20090501,000000,2.75,2.81,2.67,2.71,144555,0
+KOPN.US,D,20090504,000000,2.69,2.88,2.69,2.86,229611,0
+KOPN.US,D,20090505,000000,2.84,2.87,2.4,2.6,419404,0
+KOPN.US,D,20090506,000000,2.63,2.8,2.63,2.68,261589,0
+KOPN.US,D,20090507,000000,2.77,2.77,2.66,2.73,234086,0
+KOPN.US,D,20090508,000000,2.76,2.84,2.67,2.83,300811,0
+KOPN.US,D,20090511,000000,2.73,2.92,2.71,2.89,206593,0
+KOPN.US,D,20090512,000000,2.91,2.96,2.76,2.93,214244,0
+KOPN.US,D,20090513,000000,2.84,3.01,2.78,2.78,339997,0
+KOPN.US,D,20090514,000000,2.73,3,2.72,2.93,249071,0
+KOPN.US,D,20090515,000000,2.95,3.01,2.87,2.99,233396,0
+KOPN.US,D,20090518,000000,3.04,3.1,2.99,3.09,220443,0
+KOPN.US,D,20090519,000000,3.15,3.18,3.08,3.16,191849,0
+KOPN.US,D,20090520,000000,3.2,3.28,3.17,3.23,275335,0
+KOPN.US,D,20090521,000000,3.2,3.27,3.05,3.26,264851,0
+KOPN.US,D,20090522,000000,3.28,3.45,3.23,3.38,432707,0
+KOPN.US,D,20090526,000000,3.35,3.71,3.31,3.69,515615,0
+KOPN.US,D,20090527,000000,3.66,3.87,3.58,3.78,450578,0
+KOPN.US,D,20090528,000000,3.84,3.86,3.58,3.6,506002,0
+KOPN.US,D,20090529,000000,3.62,3.94,3.51,3.94,1343201,0
+KOPN.US,D,20090601,000000,3.91,4.05,3.8,4.02,687734,0
+KOPN.US,D,20090602,000000,3.99,4.3,3.96,4.29,567407,0
+KOPN.US,D,20090603,000000,4.29,4.29,4.04,4.15,388258,0
+KOPN.US,D,20090604,000000,4.18,4.25,4.08,4.1,342242,0
+KOPN.US,D,20090605,000000,4.11,4.23,4.01,4.21,261077,0
+KOPN.US,D,20090608,000000,4.2,4.2,3.81,4.04,246444,0
+KOPN.US,D,20090609,000000,4.06,4.09,3.91,4.06,188280,0
+KOPN.US,D,20090610,000000,4.08,4.08,3.71,3.86,412328,0
+KOPN.US,D,20090611,000000,3.86,4,3.81,3.91,192362,0
+KOPN.US,D,20090612,000000,3.88,3.97,3.8,3.97,107818,0
+KOPN.US,D,20090615,000000,3.95,3.96,3.76,3.86,230204,0
+KOPN.US,D,20090616,000000,3.87,3.94,3.78,3.78,163064,0
+KOPN.US,D,20090617,000000,3.77,3.88,3.53,3.83,216412,0
+KOPN.US,D,20090618,000000,3.83,3.92,3.73,3.9,132873,0
+KOPN.US,D,20090619,000000,3.98,3.98,3.78,3.82,400455,0
+KOPN.US,D,20090622,000000,3.73,3.86,3.47,3.48,297248,0
+KOPN.US,D,20090623,000000,3.49,3.54,3.36,3.36,197614,0
+KOPN.US,D,20090624,000000,3.4,3.58,3.36,3.48,153505,0
+KOPN.US,D,20090625,000000,3.5,3.78,3.5,3.77,203552,0
+KOPN.US,D,20090626,000000,3.72,3.94,3.66,3.88,2276332,0
+KOPN.US,D,20090629,000000,3.89,4.07,3.89,3.95,224178,0
+KOPN.US,D,20090630,000000,3.97,4.03,3.67,3.69,269556,0
+KOPN.US,D,20090701,000000,3.72,4,3.71,4,206182,0
+KOPN.US,D,20090702,000000,3.88,3.88,3.77,3.79,188794,0
+KOPN.US,D,20090706,000000,3.75,3.79,3.55,3.67,209694,0
+KOPN.US,D,20090707,000000,3.66,3.73,3.61,3.62,115391,0
+KOPN.US,D,20090708,000000,3.59,3.64,3.52,3.56,229034,0
+KOPN.US,D,20090709,000000,3.61,3.65,3.5,3.51,105265,0
+KOPN.US,D,20090710,000000,3.51,3.56,3.4,3.46,146002,0
+KOPN.US,D,20090713,000000,3.47,3.79,3.4,3.79,282820,0
+KOPN.US,D,20090714,000000,3.78,3.83,3.7,3.74,73651,0
+KOPN.US,D,20090715,000000,3.83,3.99,3.77,3.99,232570,0
+KOPN.US,D,20090716,000000,3.94,4.03,3.79,4.02,141517,0
+KOPN.US,D,20090717,000000,4.03,4.03,3.88,4.01,152969,0
+KOPN.US,D,20090720,000000,4.03,4.06,3.95,4.06,140948,0
+KOPN.US,D,20090721,000000,4.08,4.08,3.89,4.01,95374,0
+KOPN.US,D,20090722,000000,3.99,4.15,3.9,4.14,169525,0
+KOPN.US,D,20090723,000000,4.15,4.35,4.15,4.33,383318,0
+KOPN.US,D,20090724,000000,4.27,4.34,4.11,4.34,112210,0
+KOPN.US,D,20090727,000000,4.32,4.32,4.15,4.2,107449,0
+KOPN.US,D,20090728,000000,4.15,4.24,4.07,4.18,154607,0
+KOPN.US,D,20090729,000000,4.13,4.29,4.05,4.26,174682,0
+KOPN.US,D,20090730,000000,4.33,4.34,4.05,4.08,292223,0
+KOPN.US,D,20090731,000000,4.04,4.17,3.95,3.97,193575,0
+KOPN.US,D,20090803,000000,3.99,4.11,3.89,3.92,159522,0
+KOPN.US,D,20090804,000000,3.86,3.91,3.78,3.85,140241,0
+KOPN.US,D,20090805,000000,4,4.05,3.61,3.64,369763,0
+KOPN.US,D,20090806,000000,3.65,3.66,3.29,3.33,423711,0
+KOPN.US,D,20090807,000000,3.36,3.54,3.32,3.32,468920,0
+KOPN.US,D,20090810,000000,3.32,3.48,3.32,3.36,192371,0
+KOPN.US,D,20090811,000000,3.32,3.39,3.25,3.26,180317,0
+KOPN.US,D,20090812,000000,3.26,3.47,3.26,3.4,255401,0
+KOPN.US,D,20090813,000000,3.42,3.46,3.32,3.41,150109,0
+KOPN.US,D,20090814,000000,3.41,3.46,3.15,3.21,273043,0
+KOPN.US,D,20090817,000000,3.12,3.21,3.11,3.15,142458,0
+KOPN.US,D,20090818,000000,3.18,3.25,3.13,3.15,185766,0
+KOPN.US,D,20090819,000000,3.22,3.5,3.16,3.49,298625,0
+KOPN.US,D,20090820,000000,3.49,3.71,3.49,3.7,263467,0
+KOPN.US,D,20090821,000000,3.78,3.82,3.7,3.77,453137,0
+KOPN.US,D,20090824,000000,3.79,3.84,3.66,3.76,494292,0
+KOPN.US,D,20090825,000000,3.75,3.78,3.67,3.69,244188,0
+KOPN.US,D,20090826,000000,3.67,3.75,3.57,3.73,140829,0
+KOPN.US,D,20090827,000000,3.73,3.76,3.58,3.75,99368,0
+KOPN.US,D,20090828,000000,3.78,3.83,3.77,3.81,328508,0
+KOPN.US,D,20090831,000000,3.74,3.85,3.7,3.85,323381,0
+KOPN.US,D,20090901,000000,3.8,3.94,3.66,3.85,361193,0
+KOPN.US,D,20090902,000000,3.46,3.84,3.43,3.8,441021,0
+KOPN.US,D,20090903,000000,3.82,3.85,3.79,3.82,164860,0
+KOPN.US,D,20090904,000000,3.81,4.08,3.79,4.06,353427,0
+KOPN.US,D,20090908,000000,4.1,4.15,3.96,4.14,219488,0
+KOPN.US,D,20090909,000000,4.12,4.17,4.03,4.16,274833,0
+KOPN.US,D,20090910,000000,4.13,4.15,4.06,4.14,168576,0
+KOPN.US,D,20090911,000000,4.15,4.15,4.02,4.05,579813,0
+KOPN.US,D,20090914,000000,4.01,4.2,3.88,4.19,675760,0
+KOPN.US,D,20090915,000000,4.16,4.18,4.05,4.17,163664,0
+KOPN.US,D,20090916,000000,4.18,4.2,4.08,4.2,373852,0
+KOPN.US,D,20090917,000000,4.2,4.2,4.05,4.12,169116,0
+KOPN.US,D,20090918,000000,4.15,4.33,4.09,4.33,610927,0
+KOPN.US,D,20090921,000000,4.29,4.59,4.21,4.54,556307,0
+KOPN.US,D,20090922,000000,4.62,4.97,4.58,4.92,1136931,0
+KOPN.US,D,20090923,000000,4.97,4.99,4.68,4.68,618681,0
+KOPN.US,D,20090924,000000,4.69,4.77,4.43,4.61,371132,0
+KOPN.US,D,20090925,000000,4.58,4.78,4.5,4.66,331848,0
+KOPN.US,D,20090928,000000,4.71,4.94,4.61,4.93,409491,0
+KOPN.US,D,20090929,000000,4.95,4.99,4.73,4.85,406087,0
+KOPN.US,D,20090930,000000,4.85,4.95,4.67,4.8,312833,0
+KOPN.US,D,20091001,000000,4.75,4.81,4.61,4.63,359291,0
+KOPN.US,D,20091002,000000,4.5,4.61,4.41,4.5,342137,0
+KOPN.US,D,20091005,000000,4.55,4.71,4.49,4.69,349255,0
+KOPN.US,D,20091006,000000,4.72,4.96,4.72,4.94,429806,0
+KOPN.US,D,20091007,000000,4.95,4.96,4.84,4.86,275290,0
+KOPN.US,D,20091008,000000,4.94,4.97,4.89,4.95,637344,0
+KOPN.US,D,20091009,000000,4.95,5.09,4.8,4.97,819284,0
+KOPN.US,D,20091012,000000,5,5.08,4.95,4.96,322449,0
+KOPN.US,D,20091013,000000,4.96,5,4.89,4.98,186658,0
+KOPN.US,D,20091014,000000,5.13,5.14,4.89,4.95,535179,0
+KOPN.US,D,20091015,000000,4.91,4.91,4.71,4.8,746135,0
+KOPN.US,D,20091016,000000,4.76,4.93,4.45,4.76,1206497,0
+KOPN.US,D,20091019,000000,4.76,5.07,4.76,4.97,1217679,0
+KOPN.US,D,20091020,000000,5,5.05,4.91,4.94,411039,0
+KOPN.US,D,20091021,000000,4.91,5.04,4.79,4.81,465549,0
+KOPN.US,D,20091022,000000,4.81,4.95,4.61,4.87,467561,0
+KOPN.US,D,20091023,000000,4.9,4.96,4.69,4.71,256731,0
+KOPN.US,D,20091026,000000,4.73,4.85,4.61,4.67,288907,0
+KOPN.US,D,20091027,000000,4.67,4.71,4.55,4.58,277286,0
+KOPN.US,D,20091028,000000,4.54,4.64,4.36,4.36,333372,0
+KOPN.US,D,20091029,000000,4.41,4.54,4.37,4.51,247701,0
+KOPN.US,D,20091030,000000,4.45,4.49,4.3,4.44,585137,0
+KOPN.US,D,20091102,000000,4.87,4.87,4.31,4.37,528919,0
+KOPN.US,D,20091103,000000,4.33,4.38,4.18,4.36,466345,0
+KOPN.US,D,20091104,000000,4.4,4.44,4.24,4.25,281500,0
+KOPN.US,D,20091105,000000,4.29,4.42,4.27,4.39,224021,0
+KOPN.US,D,20091106,000000,4.34,4.47,4.29,4.4,212340,0
+KOPN.US,D,20091109,000000,4.44,4.5,4.3,4.34,356543,0
+KOPN.US,D,20091110,000000,4.32,4.42,4.23,4.32,315143,0
+KOPN.US,D,20091111,000000,4.39,4.41,4.2,4.26,254252,0
+KOPN.US,D,20091112,000000,4.25,4.29,4.04,4.04,287667,0
+KOPN.US,D,20091113,000000,4.14,4.52,4.14,4.42,673542,0
+KOPN.US,D,20091116,000000,4.49,4.65,4.43,4.6,412749,0
+KOPN.US,D,20091117,000000,4.59,4.59,4.45,4.53,215879,0
+KOPN.US,D,20091118,000000,4.51,4.93,4.43,4.92,871577,0
+KOPN.US,D,20091119,000000,4.85,4.85,4.59,4.77,413998,0
+KOPN.US,D,20091120,000000,4.71,4.87,4.6,4.66,330003,0
+KOPN.US,D,20091123,000000,4.72,4.87,4.66,4.78,262834,0
+KOPN.US,D,20091124,000000,4.77,4.77,4.64,4.74,214407,0
+KOPN.US,D,20091125,000000,4.75,4.75,4.58,4.59,193964,0
+KOPN.US,D,20091127,000000,4.4,4.49,4.35,4.35,216738,0
+KOPN.US,D,20091130,000000,4.38,4.46,4.16,4.31,403795,0
+KOPN.US,D,20091201,000000,4.38,4.43,4.31,4.35,291430,0
+KOPN.US,D,20091202,000000,4.34,4.59,4.33,4.37,361899,0
+KOPN.US,D,20091203,000000,4.41,4.44,4.25,4.27,300345,0
+KOPN.US,D,20091204,000000,4.37,4.48,4.32,4.4,355861,0
+KOPN.US,D,20091207,000000,4.46,4.47,4.31,4.43,274916,0
+KOPN.US,D,20091208,000000,4.36,4.42,4.34,4.34,217213,0
+KOPN.US,D,20091209,000000,4.33,4.4,4.25,4.35,314619,0
+KOPN.US,D,20091210,000000,4.34,4.37,4.21,4.24,148733,0
+KOPN.US,D,20091211,000000,4.26,4.31,4.2,4.25,121794,0
+KOPN.US,D,20091214,000000,4.28,4.3,4.25,4.28,151010,0
+KOPN.US,D,20091215,000000,4.32,4.33,4.23,4.24,226772,0
+KOPN.US,D,20091216,000000,4.26,4.32,4.21,4.24,184878,0
+KOPN.US,D,20091217,000000,4.21,4.27,4.11,4.23,326634,0
+KOPN.US,D,20091218,000000,4.29,4.29,4.22,4.26,1085038,0
+KOPN.US,D,20091221,000000,4.26,4.39,4.18,4.2,405368,0
+KOPN.US,D,20091222,000000,4.18,4.29,4.15,4.25,242665,0
+KOPN.US,D,20091223,000000,4.27,4.29,4.18,4.19,249323,0
+KOPN.US,D,20091224,000000,4.21,4.3,4.18,4.28,95347,0
+KOPN.US,D,20091228,000000,4.31,4.37,4.23,4.28,228744,0
+KOPN.US,D,20091229,000000,4.28,4.31,4.2,4.29,242571,0
+KOPN.US,D,20091230,000000,4.25,4.29,4.15,4.21,455437,0
+KOPN.US,D,20091231,000000,4.19,4.25,4.16,4.18,238009,0
+KOPN.US,D,20100104,000000,4.2,4.27,4.2,4.27,263987,0
+KOPN.US,D,20100105,000000,4.27,4.27,4.15,4.22,544767,0
+KOPN.US,D,20100106,000000,4.21,4.25,4.16,4.19,383048,0
+KOPN.US,D,20100107,000000,4.2,4.36,4.17,4.35,473576,0
+KOPN.US,D,20100108,000000,4.34,4.76,4.26,4.74,1227968,0
+KOPN.US,D,20100111,000000,4.76,4.84,4.66,4.69,348304,0
+KOPN.US,D,20100112,000000,4.67,4.72,4.51,4.51,334644,0
+KOPN.US,D,20100113,000000,4.53,4.69,4.45,4.61,342163,0
+KOPN.US,D,20100114,000000,4.58,4.7,4.55,4.67,248937,0
+KOPN.US,D,20100115,000000,4.7,4.7,4.5,4.59,445543,0
+KOPN.US,D,20100119,000000,4.6,4.61,4.53,4.59,421602,0
+KOPN.US,D,20100120,000000,4.57,4.61,4.4,4.5,506530,0
+KOPN.US,D,20100121,000000,4.52,4.61,4.5,4.52,688192,0
+KOPN.US,D,20100122,000000,4.55,4.61,4.41,4.41,507295,0
+KOPN.US,D,20100125,000000,4.44,4.57,4.42,4.52,338158,0
+KOPN.US,D,20100126,000000,4.51,4.51,4.4,4.42,241327,0
+KOPN.US,D,20100127,000000,4.38,4.4,4.15,4.37,359987,0
+KOPN.US,D,20100128,000000,4.39,4.39,4.14,4.16,316406,0
+KOPN.US,D,20100129,000000,4.19,4.31,4.09,4.11,420377,0
+KOPN.US,D,20100201,000000,4.12,4.13,3.85,4.08,692068,0
+KOPN.US,D,20100202,000000,4.07,4.14,4,4.01,315569,0
+KOPN.US,D,20100203,000000,4,4.15,3.95,4,399810,0
+KOPN.US,D,20100204,000000,3.99,4.06,3.75,3.75,484626,0
+KOPN.US,D,20100205,000000,3.75,3.87,3.5,3.85,928186,0
+KOPN.US,D,20100208,000000,3.87,3.95,3.76,3.78,229606,0
+KOPN.US,D,20100209,000000,3.85,3.89,3.76,3.82,214390,0
+KOPN.US,D,20100210,000000,3.82,3.85,3.7,3.76,255667,0
+KOPN.US,D,20100211,000000,3.73,3.86,3.68,3.79,447252,0
+KOPN.US,D,20100212,000000,3.76,3.81,3.66,3.71,616784,0
+KOPN.US,D,20100216,000000,3.75,3.79,3.7,3.73,416691,0
+KOPN.US,D,20100217,000000,3.76,3.79,3.61,3.63,492759,0
+KOPN.US,D,20100218,000000,3.66,3.74,3.56,3.6,533064,0
+KOPN.US,D,20100219,000000,3.6,3.71,3.57,3.66,720682,0
+KOPN.US,D,20100222,000000,3.75,3.89,3.75,3.81,485091,0
+KOPN.US,D,20100223,000000,3.82,3.86,3.7,3.79,385322,0
+KOPN.US,D,20100224,000000,3.79,4.09,3.75,4.05,655713,0
+KOPN.US,D,20100225,000000,3.97,4.07,3.87,4.03,416121,0
+KOPN.US,D,20100226,000000,4.15,4.16,3.79,3.8,1393570,0
+KOPN.US,D,20100301,000000,3.84,3.86,3.68,3.7,790167,0
+KOPN.US,D,20100302,000000,3.7,3.78,3.68,3.73,683745,0
+KOPN.US,D,20100303,000000,3.75,3.86,3.72,3.72,454613,0
+KOPN.US,D,20100304,000000,3.76,3.83,3.72,3.77,543997,0
+KOPN.US,D,20100305,000000,3.78,3.97,3.78,3.88,686837,0
+KOPN.US,D,20100308,000000,3.87,3.95,3.87,3.91,296004,0
+KOPN.US,D,20100309,000000,3.89,3.97,3.82,3.85,420083,0
+KOPN.US,D,20100310,000000,3.86,3.9,3.83,3.85,418034,0
+KOPN.US,D,20100311,000000,3.86,3.92,3.81,3.85,427417,0
+KOPN.US,D,20100312,000000,3.86,3.86,3.7,3.75,1403788,0
+KOPN.US,D,20100315,000000,3.78,3.8,3.7,3.77,1178230,0
+KOPN.US,D,20100316,000000,3.78,3.82,3.77,3.79,313513,0
+KOPN.US,D,20100317,000000,3.81,3.85,3.76,3.83,255618,0
+KOPN.US,D,20100318,000000,3.81,3.85,3.76,3.76,206045,0
+KOPN.US,D,20100319,000000,3.79,3.79,3.6,3.67,781684,0
+KOPN.US,D,20100322,000000,3.68,3.73,3.63,3.68,309458,0
+KOPN.US,D,20100323,000000,3.69,3.85,3.68,3.81,502253,0
+KOPN.US,D,20100324,000000,3.81,3.84,3.71,3.73,327410,0
+KOPN.US,D,20100325,000000,3.75,3.8,3.67,3.69,225571,0
+KOPN.US,D,20100326,000000,3.72,3.75,3.67,3.71,178024,0
+KOPN.US,D,20100329,000000,3.73,3.76,3.7,3.7,151725,0
+KOPN.US,D,20100330,000000,3.7,3.78,3.7,3.73,202689,0
+KOPN.US,D,20100331,000000,3.7,3.79,3.7,3.7,347800,0
+KOPN.US,D,20100401,000000,3.72,3.78,3.67,3.72,207007,0
+KOPN.US,D,20100405,000000,3.75,3.8,3.74,3.8,282559,0
+KOPN.US,D,20100406,000000,3.76,3.85,3.76,3.81,268054,0
+KOPN.US,D,20100407,000000,3.85,3.99,3.81,3.93,573697,0
+KOPN.US,D,20100408,000000,3.92,4,3.87,3.99,458360,0
+KOPN.US,D,20100409,000000,4,4.22,3.99,4.15,551194,0
+KOPN.US,D,20100412,000000,4.26,4.35,4.21,4.35,575618,0
+KOPN.US,D,20100413,000000,4.34,4.35,4.21,4.34,578640,0
+KOPN.US,D,20100414,000000,4.38,4.48,4.37,4.46,461936,0
+KOPN.US,D,20100415,000000,4.44,4.57,4.42,4.48,406556,0
+KOPN.US,D,20100416,000000,4.49,4.49,4.24,4.35,468868,0
+KOPN.US,D,20100419,000000,4.35,4.41,4.22,4.37,504033,0
+KOPN.US,D,20100420,000000,4.4,4.4,4.27,4.32,341068,0
+KOPN.US,D,20100421,000000,4.23,4.31,4.15,4.2,340407,0
+KOPN.US,D,20100422,000000,4.16,4.21,4.03,4.14,337046,0
+KOPN.US,D,20100423,000000,4.14,4.23,3.96,4.13,579884,0
+KOPN.US,D,20100426,000000,4.13,4.24,4.13,4.21,411895,0
+KOPN.US,D,20100427,000000,4.19,4.41,4.16,4.32,865016,0
+KOPN.US,D,20100428,000000,4.33,4.4,4.26,4.36,378297,0
+KOPN.US,D,20100429,000000,4.39,4.5,4.37,4.5,602409,0
+KOPN.US,D,20100430,000000,4.5,4.5,4.21,4.21,517501,0
+KOPN.US,D,20100503,000000,4.25,4.45,4.15,4.45,668859,0
+KOPN.US,D,20100504,000000,4.35,4.35,4.15,4.28,987794,0
+KOPN.US,D,20100505,000000,4.41,4.48,4.29,4.45,883586,0
+KOPN.US,D,20100506,000000,4.45,4.45,3.85,4.1,955851,0
+KOPN.US,D,20100507,000000,4.11,4.11,3.83,3.84,815485,0
+KOPN.US,D,20100510,000000,3.99,4.08,3.91,4.03,700360,0
+KOPN.US,D,20100511,000000,3.96,4.12,3.96,4.12,734145,0
+KOPN.US,D,20100512,000000,4.12,4.23,4.05,4.23,421801,0
+KOPN.US,D,20100513,000000,4.2,4.22,4.07,4.19,686356,0
+KOPN.US,D,20100514,000000,4.09,4.11,3.95,4,510260,0
+KOPN.US,D,20100517,000000,4.05,4.07,3.87,3.94,535959,0
+KOPN.US,D,20100518,000000,3.97,4.05,3.72,3.74,511736,0
+KOPN.US,D,20100519,000000,3.72,3.82,3.65,3.73,405693,0
+KOPN.US,D,20100520,000000,3.62,3.69,3.52,3.57,750557,0
+KOPN.US,D,20100521,000000,3.51,3.68,3.51,3.55,681100,0
+KOPN.US,D,20100524,000000,3.56,3.67,3.47,3.47,894966,0
+KOPN.US,D,20100525,000000,3.32,3.53,3.25,3.5,991412,0
+KOPN.US,D,20100526,000000,3.56,3.65,3.42,3.44,417362,0
+KOPN.US,D,20100527,000000,3.51,3.62,3.51,3.62,283262,0
+KOPN.US,D,20100528,000000,3.62,3.62,3.52,3.58,381629,0
+KOPN.US,D,20100601,000000,3.53,3.63,3.38,3.38,368471,0
+KOPN.US,D,20100602,000000,3.4,3.54,3.36,3.54,417058,0
+KOPN.US,D,20100603,000000,3.52,3.64,3.47,3.52,348270,0
+KOPN.US,D,20100604,000000,3.43,3.51,3.3,3.3,516181,0
+KOPN.US,D,20100607,000000,3.3,3.39,3.21,3.21,537015,0
+KOPN.US,D,20100608,000000,3.22,3.36,3.2,3.22,433125,0
+KOPN.US,D,20100609,000000,3.28,3.44,3.28,3.29,469332,0
+KOPN.US,D,20100610,000000,3.37,3.43,3.31,3.43,496536,0
+KOPN.US,D,20100611,000000,3.39,3.48,3.34,3.47,253412,0
+KOPN.US,D,20100614,000000,3.5,3.56,3.43,3.46,287831,0
+KOPN.US,D,20100615,000000,3.48,3.64,3.46,3.64,327666,0
+KOPN.US,D,20100616,000000,3.58,3.58,3.48,3.49,481277,0
+KOPN.US,D,20100617,000000,3.53,3.53,3.38,3.38,291406,0
+KOPN.US,D,20100618,000000,3.41,3.5,3.36,3.44,540041,0
+KOPN.US,D,20100621,000000,3.48,3.5,3.35,3.36,401815,0
+KOPN.US,D,20100622,000000,3.39,3.48,3.31,3.34,556742,0
+KOPN.US,D,20100623,000000,3.32,3.56,3.32,3.54,579046,0
+KOPN.US,D,20100624,000000,3.5,3.51,3.38,3.38,211194,0
+KOPN.US,D,20100625,000000,3.41,3.58,3.39,3.58,2570104,0
+KOPN.US,D,20100628,000000,3.52,3.55,3.43,3.49,284914,0
+KOPN.US,D,20100629,000000,3.4,3.45,3.27,3.3,417479,0
+KOPN.US,D,20100630,000000,3.29,3.45,3.28,3.39,377605,0
+KOPN.US,D,20100701,000000,3.38,3.42,3.27,3.41,373160,0
+KOPN.US,D,20100702,000000,3.43,3.43,3.36,3.36,283463,0
+KOPN.US,D,20100706,000000,3.43,3.44,3.18,3.18,529285,0
+KOPN.US,D,20100707,000000,3.2,3.41,3.19,3.35,408656,0
+KOPN.US,D,20100708,000000,3.42,3.44,3.34,3.42,458515,0
+KOPN.US,D,20100709,000000,3.4,3.43,3.34,3.43,232927,0
+KOPN.US,D,20100712,000000,3.41,3.48,3.39,3.45,241705,0
+KOPN.US,D,20100713,000000,3.5,3.63,3.5,3.62,351179,0
+KOPN.US,D,20100714,000000,3.59,3.62,3.53,3.57,209560,0
+KOPN.US,D,20100715,000000,3.59,3.59,3.48,3.51,544581,0
+KOPN.US,D,20100716,000000,3.47,3.51,3.41,3.43,251734,0
+KOPN.US,D,20100719,000000,3.45,3.52,3.41,3.5,171273,0
+KOPN.US,D,20100720,000000,3.44,3.55,3.41,3.55,268239,0
+KOPN.US,D,20100721,000000,3.57,3.58,3.45,3.45,175242,0
+KOPN.US,D,20100722,000000,3.49,3.51,3.46,3.51,378650,0
+KOPN.US,D,20100723,000000,3.48,3.66,3.45,3.64,285045,0
+KOPN.US,D,20100726,000000,3.64,3.77,3.57,3.77,304168,0
+KOPN.US,D,20100727,000000,3.8,3.8,3.7,3.74,290251,0
+KOPN.US,D,20100728,000000,3.75,3.75,3.56,3.58,222815,0
+KOPN.US,D,20100729,000000,3.62,3.79,3.54,3.75,321733,0
+KOPN.US,D,20100730,000000,3.66,3.77,3.6,3.77,575845,0
+KOPN.US,D,20100802,000000,3.81,3.89,3.72,3.85,645959,0
+KOPN.US,D,20100803,000000,3.8,3.8,3.36,3.36,1963529,0
+KOPN.US,D,20100804,000000,3.37,3.45,3.32,3.43,678472,0
+KOPN.US,D,20100805,000000,3.4,3.43,3.3,3.3,597784,0
+KOPN.US,D,20100806,000000,3.3,3.36,3.2,3.25,364149,0
+KOPN.US,D,20100809,000000,3.22,3.23,3.16,3.2,444647,0
+KOPN.US,D,20100810,000000,3.18,3.19,3.07,3.07,671984,0
+KOPN.US,D,20100811,000000,3.04,3.07,2.98,3.03,736557,0
+KOPN.US,D,20100812,000000,2.98,3.09,2.92,2.94,679878,0
+KOPN.US,D,20100813,000000,2.94,2.96,2.77,2.88,1051129,0
+KOPN.US,D,20100816,000000,2.85,2.98,2.85,2.95,365911,0
+KOPN.US,D,20100817,000000,2.98,3,2.93,2.94,394616,0
+KOPN.US,D,20100818,000000,2.94,2.95,2.93,2.94,181579,0
+KOPN.US,D,20100819,000000,2.93,2.98,2.88,2.88,446481,0
+KOPN.US,D,20100820,000000,2.89,2.94,2.86,2.86,461508,0
+KOPN.US,D,20100823,000000,2.88,2.93,2.8,2.81,328287,0
+KOPN.US,D,20100824,000000,2.77,2.8,2.71,2.75,514382,0
+KOPN.US,D,20100825,000000,2.72,2.84,2.71,2.79,453888,0
+KOPN.US,D,20100826,000000,2.8,2.88,2.77,2.82,229449,0
+KOPN.US,D,20100827,000000,2.87,2.88,2.78,2.85,253137,0
+KOPN.US,D,20100830,000000,2.84,2.88,2.79,2.79,269595,0
+KOPN.US,D,20100831,000000,2.78,2.86,2.78,2.82,418831,0
+KOPN.US,D,20100901,000000,2.88,2.93,2.85,2.93,339934,0
+KOPN.US,D,20100902,000000,2.94,2.94,2.84,2.86,254844,0
+KOPN.US,D,20100903,000000,2.89,3.05,2.89,3,340519,0
+KOPN.US,D,20100907,000000,3.18,3.38,3.15,3.17,1323597,0
+KOPN.US,D,20100908,000000,3.17,3.22,3.12,3.13,495233,0
+KOPN.US,D,20100909,000000,3.26,3.29,3.11,3.13,399036,0
+KOPN.US,D,20100910,000000,3.15,3.17,2.98,3.09,586454,0
+KOPN.US,D,20100913,000000,3.14,3.2,3.12,3.18,298938,0
+KOPN.US,D,20100914,000000,3.18,3.21,3.12,3.15,198939,0
+KOPN.US,D,20100915,000000,3.15,3.22,3.13,3.21,223153,0
+KOPN.US,D,20100916,000000,3.21,3.29,3.17,3.25,262567,0
+KOPN.US,D,20100917,000000,3.3,3.3,3.2,3.28,362934,0
+KOPN.US,D,20100920,000000,3.28,3.39,3.23,3.39,364461,0
+KOPN.US,D,20100921,000000,3.46,3.55,3.44,3.44,524021,0
+KOPN.US,D,20100922,000000,3.43,3.49,3.31,3.36,372270,0
+KOPN.US,D,20100923,000000,3.32,3.44,3.32,3.33,212894,0
+KOPN.US,D,20100924,000000,3.4,3.46,3.37,3.44,261822,0
+KOPN.US,D,20100927,000000,3.43,3.43,3.35,3.37,258088,0
+KOPN.US,D,20100928,000000,3.39,3.45,3.33,3.45,267590,0
+KOPN.US,D,20100929,000000,3.42,3.53,3.41,3.49,323799,0
+KOPN.US,D,20100930,000000,3.51,3.6,3.5,3.55,543701,0
+KOPN.US,D,20101001,000000,3.6,3.61,3.51,3.53,154588,0
+KOPN.US,D,20101004,000000,3.53,3.53,3.41,3.41,216893,0
+KOPN.US,D,20101005,000000,3.46,3.57,3.42,3.55,220148,0
+KOPN.US,D,20101006,000000,3.55,3.59,3.51,3.56,237676,0
+KOPN.US,D,20101007,000000,3.6,3.63,3.43,3.57,236875,0
+KOPN.US,D,20101008,000000,3.51,3.64,3.49,3.62,180223,0
+KOPN.US,D,20101011,000000,3.63,3.63,3.51,3.51,156438,0
+KOPN.US,D,20101012,000000,3.51,3.57,3.43,3.56,166134,0
+KOPN.US,D,20101013,000000,3.59,3.73,3.56,3.67,380273,0
+KOPN.US,D,20101014,000000,3.68,3.73,3.57,3.71,201305,0
+KOPN.US,D,20101015,000000,3.74,3.74,3.65,3.68,364017,0
+KOPN.US,D,20101018,000000,3.67,3.82,3.64,3.81,202429,0
+KOPN.US,D,20101019,000000,3.77,3.77,3.62,3.65,254910,0
+KOPN.US,D,20101020,000000,3.68,3.81,3.66,3.79,214695,0
+KOPN.US,D,20101021,000000,3.79,3.82,3.67,3.72,308445,0
+KOPN.US,D,20101022,000000,3.73,3.79,3.69,3.71,157471,0
+KOPN.US,D,20101025,000000,3.76,3.78,3.68,3.75,124489,0
+KOPN.US,D,20101026,000000,3.69,3.77,3.69,3.72,245441,0
+KOPN.US,D,20101027,000000,3.68,3.82,3.68,3.79,204283,0
+KOPN.US,D,20101028,000000,3.81,3.81,3.7,3.72,244559,0
+KOPN.US,D,20101029,000000,3.71,3.82,3.7,3.81,275117,0
+KOPN.US,D,20101101,000000,3.8,3.83,3.72,3.73,332903,0
+KOPN.US,D,20101102,000000,3.7,3.7,3.22,3.58,1053682,0
+KOPN.US,D,20101103,000000,3.47,3.59,3.47,3.59,413315,0
+KOPN.US,D,20101104,000000,3.5,3.74,3.5,3.69,486524,0
+KOPN.US,D,20101105,000000,3.7,3.75,3.66,3.73,192075,0
+KOPN.US,D,20101108,000000,3.71,3.79,3.67,3.79,188265,0
+KOPN.US,D,20101109,000000,3.79,3.83,3.72,3.75,265092,0
+KOPN.US,D,20101110,000000,3.74,3.82,3.71,3.82,307385,0
+KOPN.US,D,20101111,000000,3.79,3.83,3.74,3.79,154674,0
+KOPN.US,D,20101112,000000,3.74,3.82,3.73,3.77,239655,0
+KOPN.US,D,20101115,000000,3.77,3.8,3.76,3.78,107596,0
+KOPN.US,D,20101116,000000,3.75,3.78,3.66,3.68,323900,0
+KOPN.US,D,20101117,000000,3.68,3.75,3.66,3.71,154606,0
+KOPN.US,D,20101118,000000,3.75,3.98,3.75,3.94,455530,0
+KOPN.US,D,20101119,000000,3.94,3.94,3.83,3.89,291855,0
+KOPN.US,D,20101122,000000,3.88,3.93,3.8,3.91,185261,0
+KOPN.US,D,20101123,000000,3.86,4.01,3.81,4,297143,0
+KOPN.US,D,20101124,000000,4,4.09,4,4.03,274709,0
+KOPN.US,D,20101126,000000,4,4.06,4,4,71589,0
+KOPN.US,D,20101129,000000,3.99,4.05,3.98,4.02,209992,0
+KOPN.US,D,20101130,000000,3.96,4.04,3.96,4.02,293270,0
+KOPN.US,D,20101201,000000,4.08,4.14,4.01,4.06,244398,0
+KOPN.US,D,20101202,000000,4.07,4.1,4,4.03,217420,0
+KOPN.US,D,20101203,000000,4.02,4.03,3.94,4.01,223097,0
+KOPN.US,D,20101206,000000,3.99,4.1,3.99,4.1,249993,0
+KOPN.US,D,20101207,000000,4.15,4.21,4.11,4.18,247616,0
+KOPN.US,D,20101208,000000,4.18,4.19,4.08,4.08,192379,0
+KOPN.US,D,20101209,000000,4.08,4.18,4.06,4.16,152952,0
+KOPN.US,D,20101210,000000,4.19,4.39,4.19,4.37,373053,0
+KOPN.US,D,20101213,000000,4.35,4.41,4.29,4.32,221557,0
+KOPN.US,D,20101214,000000,4.36,4.43,4.31,4.41,217033,0
+KOPN.US,D,20101215,000000,4.41,4.45,4.33,4.44,292400,0
+KOPN.US,D,20101216,000000,4.43,4.49,4.35,4.45,244113,0
+KOPN.US,D,20101217,000000,4.47,4.5,4.32,4.47,706742,0
+KOPN.US,D,20101220,000000,4.48,4.49,4.16,4.48,562929,0
+KOPN.US,D,20101221,000000,4.48,4.53,4.42,4.46,304135,0
+KOPN.US,D,20101222,000000,4.45,4.45,4.29,4.29,266303,0
+KOPN.US,D,20101223,000000,4.3,4.34,4.25,4.29,140679,0
+KOPN.US,D,20101227,000000,4.27,4.45,4.26,4.4,137295,0
+KOPN.US,D,20101228,000000,4.39,4.42,4.22,4.23,225589,0
+KOPN.US,D,20101229,000000,4.22,4.29,4.19,4.2,168217,0
+KOPN.US,D,20101230,000000,4.18,4.29,4.18,4.24,152338,0
+KOPN.US,D,20101231,000000,4.23,4.25,4.16,4.16,190578,0
+KOPN.US,D,20110103,000000,4.17,4.3,4.17,4.27,194166,0
+KOPN.US,D,20110104,000000,4.27,4.27,4.07,4.08,317003,0
+KOPN.US,D,20110105,000000,4.08,4.15,4.07,4.1,250830,0
+KOPN.US,D,20110106,000000,4.1,4.19,4.1,4.18,151885,0
+KOPN.US,D,20110107,000000,4.2,4.2,4.01,4.09,257275,0
+KOPN.US,D,20110110,000000,4.06,4.17,4.03,4.13,206135,0
+KOPN.US,D,20110111,000000,4.14,4.18,4.08,4.09,183405,0
+KOPN.US,D,20110112,000000,4.13,4.23,4.13,4.21,234487,0
+KOPN.US,D,20110113,000000,4.2,4.2,4.02,4.03,284088,0
+KOPN.US,D,20110114,000000,4.02,4.14,4,4.13,347850,0
+KOPN.US,D,20110118,000000,4.1,4.12,4.09,4.1,225552,0
+KOPN.US,D,20110119,000000,4.09,4.09,4.01,4.04,442032,0
+KOPN.US,D,20110120,000000,4.02,4.04,3.97,3.99,620985,0
+KOPN.US,D,20110121,000000,4.03,4.08,4,4.03,215060,0
+KOPN.US,D,20110124,000000,4.01,4.1,4.01,4.05,262140,0
+KOPN.US,D,20110125,000000,4.02,4.05,4,4.03,203962,0
+KOPN.US,D,20110126,000000,4.03,4.11,4.01,4.06,154020,0
+KOPN.US,D,20110127,000000,4.06,4.08,4.02,4.07,200426,0
+KOPN.US,D,20110128,000000,4.06,4.07,4,4,352661,0
+KOPN.US,D,20110131,000000,4,4.08,3.98,4.06,441240,0
+KOPN.US,D,20110201,000000,4.06,4.19,4.01,4.16,292534,0
+KOPN.US,D,20110202,000000,4.13,4.22,4.09,4.17,132079,0
+KOPN.US,D,20110203,000000,4.15,4.23,4.06,4.23,259751,0
+KOPN.US,D,20110204,000000,4.25,4.27,4.18,4.26,386015,0
+KOPN.US,D,20110207,000000,4.26,4.38,4.21,4.31,300029,0
+KOPN.US,D,20110208,000000,4.31,4.31,4.22,4.29,371954,0
+KOPN.US,D,20110209,000000,4.26,4.26,4.19,4.2,143229,0
+KOPN.US,D,20110210,000000,4.16,4.22,4.11,4.17,195353,0
+KOPN.US,D,20110211,000000,4.16,4.18,4.14,4.15,137582,0
+KOPN.US,D,20110214,000000,4.16,4.21,4.12,4.16,184286,0
+KOPN.US,D,20110215,000000,4.15,4.19,4.09,4.09,330233,0
+KOPN.US,D,20110216,000000,4.1,4.12,4.09,4.11,135312,0
+KOPN.US,D,20110218,000000,4.17,4.2,4.15,4.19,194670,0
+KOPN.US,D,20110222,000000,4.12,4.17,4.08,4.12,511887,0
+KOPN.US,D,20110223,000000,4.12,4.15,4.05,4.12,375802,0
+KOPN.US,D,20110224,000000,4.12,4.17,4.07,4.17,218611,0
+KOPN.US,D,20110225,000000,4.16,4.34,4.15,4.34,322831,0
+KOPN.US,D,20110228,000000,4.26,4.39,4.24,4.39,495200,0
+KOPN.US,D,20110301,000000,4.38,4.4,4.27,4.29,402374,0
+KOPN.US,D,20110302,000000,4.2,4.4,4.19,4.35,352587,0
+KOPN.US,D,20110303,000000,4.3,4.35,4.15,4.24,580763,0
+KOPN.US,D,20110304,000000,4.25,4.28,4.16,4.28,452697,0
+KOPN.US,D,20110307,000000,4.28,4.28,4.11,4.18,501734,0
+KOPN.US,D,20110308,000000,4.16,4.24,4.14,4.23,267098,0
+KOPN.US,D,20110309,000000,4.22,4.22,4.13,4.15,237394,0
+KOPN.US,D,20110310,000000,4.06,4.17,4.02,4.16,504101,0
+KOPN.US,D,20110311,000000,4.15,4.16,4.09,4.16,299025,0
+KOPN.US,D,20110314,000000,4.1,4.24,4.1,4.22,211964,0
+KOPN.US,D,20110315,000000,4.15,4.16,4.11,4.14,289890,0
+KOPN.US,D,20110316,000000,4.12,4.15,4.09,4.12,452710,0
+KOPN.US,D,20110317,000000,4.16,4.19,4.06,4.16,358191,0
+KOPN.US,D,20110318,000000,4.18,4.24,4.13,4.24,443014,0
+KOPN.US,D,20110321,000000,4.24,4.26,4.15,4.21,292904,0
+KOPN.US,D,20110322,000000,4.17,4.2,4.15,4.19,139344,0
+KOPN.US,D,20110323,000000,4.17,4.25,4.12,4.23,356185,0
+KOPN.US,D,20110324,000000,4.25,4.3,4.19,4.27,128797,0
+KOPN.US,D,20110325,000000,4.29,4.37,4.27,4.35,196919,0
+KOPN.US,D,20110328,000000,4.38,4.47,4.31,4.43,190721,0
+KOPN.US,D,20110329,000000,4.45,4.48,4.41,4.43,177290,0
+KOPN.US,D,20110330,000000,4.42,4.54,4.42,4.54,323973,0
+KOPN.US,D,20110331,000000,4.5,4.59,4.46,4.58,208120,0
+KOPN.US,D,20110401,000000,4.58,4.67,4.52,4.66,439115,0
+KOPN.US,D,20110404,000000,4.69,4.71,4.5,4.65,236000,0
+KOPN.US,D,20110405,000000,4.64,4.73,4.64,4.68,406091,0
+KOPN.US,D,20110406,000000,4.7,4.74,4.7,4.71,238460,0
+KOPN.US,D,20110407,000000,4.7,4.71,4.58,4.63,229499,0
+KOPN.US,D,20110408,000000,4.65,4.7,4.52,4.68,257822,0
+KOPN.US,D,20110411,000000,4.67,4.69,4.55,4.58,210569,0
+KOPN.US,D,20110412,000000,4.55,4.58,4.5,4.54,276001,0
+KOPN.US,D,20110413,000000,4.51,4.55,4.3,4.34,389925,0
+KOPN.US,D,20110414,000000,4.32,4.44,4.29,4.44,125724,0
+KOPN.US,D,20110415,000000,4.39,4.49,4.31,4.47,265689,0
+KOPN.US,D,20110418,000000,4.41,4.42,4.35,4.41,213647,0
+KOPN.US,D,20110419,000000,4.42,4.47,4.37,4.45,141495,0
+KOPN.US,D,20110420,000000,4.45,4.56,4.39,4.56,262478,0
+KOPN.US,D,20110421,000000,4.49,4.59,4.45,4.5,137960,0
+KOPN.US,D,20110425,000000,4.45,4.51,4.36,4.45,203226,0
+KOPN.US,D,20110426,000000,4.5,4.8,4.48,4.8,408853,0
+KOPN.US,D,20110427,000000,4.78,4.83,4.64,4.83,296895,0
+KOPN.US,D,20110428,000000,4.83,4.88,4.75,4.88,311897,0
+KOPN.US,D,20110429,000000,4.88,4.94,4.78,4.81,231559,0
+KOPN.US,D,20110502,000000,4.83,4.83,4.52,4.57,278055,0
+KOPN.US,D,20110503,000000,4.57,4.66,4.52,4.54,147142,0
+KOPN.US,D,20110504,000000,4.64,4.66,4.43,4.45,236766,0
+KOPN.US,D,20110505,000000,4.53,4.56,4.42,4.45,197887,0
+KOPN.US,D,20110506,000000,4.42,4.57,4.42,4.52,159145,0
+KOPN.US,D,20110509,000000,4.6,4.75,4.57,4.67,288073,0
+KOPN.US,D,20110510,000000,4.72,4.89,4.71,4.88,244572,0
+KOPN.US,D,20110511,000000,4.85,4.87,4.75,4.78,238514,0
+KOPN.US,D,20110512,000000,4.77,4.91,4.73,4.91,197906,0
+KOPN.US,D,20110513,000000,4.88,4.93,4.79,4.81,222157,0
+KOPN.US,D,20110516,000000,4.8,4.83,4.7,4.74,290010,0
+KOPN.US,D,20110517,000000,4.67,4.75,4.67,4.71,235682,0
+KOPN.US,D,20110518,000000,4.71,4.87,4.71,4.87,212975,0
+KOPN.US,D,20110519,000000,4.89,4.92,4.81,4.82,163514,0
+KOPN.US,D,20110520,000000,4.79,4.84,4.78,4.83,205049,0
+KOPN.US,D,20110523,000000,4.81,4.85,4.75,4.83,230325,0
+KOPN.US,D,20110524,000000,4.85,4.93,4.73,4.74,389144,0
+KOPN.US,D,20110525,000000,4.71,4.76,4.69,4.73,183497,0
+KOPN.US,D,20110526,000000,4.73,4.88,4.7,4.87,214407,0
+KOPN.US,D,20110527,000000,4.85,4.99,4.82,4.9,336708,0
+KOPN.US,D,20110531,000000,4.96,5.22,4.96,5.21,795095,0
+KOPN.US,D,20110601,000000,5.16,5.18,4.95,4.97,385661,0
+KOPN.US,D,20110602,000000,4.94,5.03,4.88,4.93,182715,0
+KOPN.US,D,20110603,000000,4.84,4.97,4.83,4.86,260187,0
+KOPN.US,D,20110606,000000,4.87,4.97,4.76,4.79,395522,0
+KOPN.US,D,20110607,000000,4.84,4.95,4.83,4.9,194730,0
+KOPN.US,D,20110608,000000,4.9,4.94,4.83,4.88,228671,0
+KOPN.US,D,20110609,000000,4.87,4.9,4.78,4.81,143560,0
+KOPN.US,D,20110610,000000,4.79,4.8,4.7,4.75,288273,0
+KOPN.US,D,20110613,000000,4.77,4.81,4.63,4.64,257487,0
+KOPN.US,D,20110614,000000,4.61,4.88,4.61,4.87,281631,0
+KOPN.US,D,20110615,000000,4.8,4.86,4.73,4.77,202047,0
+KOPN.US,D,20110616,000000,4.79,4.89,4.74,4.82,134658,0
+KOPN.US,D,20110617,000000,4.85,4.85,4.72,4.8,425182,0
+KOPN.US,D,20110620,000000,4.79,4.84,4.78,4.83,219943,0
+KOPN.US,D,20110621,000000,4.88,5.02,4.83,5.02,348861,0
+KOPN.US,D,20110622,000000,4.99,4.99,4.85,4.85,150553,0
+KOPN.US,D,20110623,000000,4.75,4.94,4.72,4.92,261234,0
+KOPN.US,D,20110624,000000,4.92,4.95,4.78,4.85,846017,0
+KOPN.US,D,20110627,000000,4.82,4.85,4.72,4.75,326662,0
+KOPN.US,D,20110628,000000,4.79,4.79,4.7,4.75,369057,0
+KOPN.US,D,20110629,000000,4.75,4.75,4.65,4.68,216388,0
+KOPN.US,D,20110630,000000,4.67,4.77,4.58,4.71,320811,0
+KOPN.US,D,20110701,000000,4.74,4.75,4.63,4.7,396841,0
+KOPN.US,D,20110705,000000,4.68,4.73,4.66,4.69,224347,0
+KOPN.US,D,20110706,000000,4.65,4.73,4.56,4.63,389414,0
+KOPN.US,D,20110707,000000,4.69,4.73,4.64,4.67,478780,0
+KOPN.US,D,20110708,000000,4.71,4.71,4.59,4.6,271367,0
+KOPN.US,D,20110711,000000,4.57,4.62,4.5,4.54,281580,0
+KOPN.US,D,20110712,000000,4.51,4.55,4.41,4.5,195169,0
+KOPN.US,D,20110713,000000,4.55,4.64,4.48,4.5,255712,0
+KOPN.US,D,20110714,000000,4.49,4.56,4.38,4.47,252196,0
+KOPN.US,D,20110715,000000,4.48,4.49,4.41,4.45,220633,0
+KOPN.US,D,20110718,000000,4.44,4.5,4.41,4.47,211656,0
+KOPN.US,D,20110719,000000,4.5,4.61,4.38,4.59,252235,0
+KOPN.US,D,20110720,000000,4.61,4.65,4.47,4.61,128073,0
+KOPN.US,D,20110721,000000,4.61,4.76,4.59,4.76,243845,0
+KOPN.US,D,20110722,000000,4.77,4.79,4.7,4.72,183378,0
+KOPN.US,D,20110725,000000,4.65,4.68,4.57,4.59,123646,0
+KOPN.US,D,20110726,000000,4.6,4.69,4.59,4.61,124018,0
+KOPN.US,D,20110727,000000,4.59,4.62,4.43,4.44,303205,0
+KOPN.US,D,20110728,000000,4.44,4.62,4.37,4.49,290773,0
+KOPN.US,D,20110729,000000,4.41,4.41,3.97,4.3,463789,0
+KOPN.US,D,20110801,000000,4.35,4.38,4.2,4.25,259272,0
+KOPN.US,D,20110802,000000,4.23,4.41,4.23,4.24,248782,0
+KOPN.US,D,20110803,000000,4.25,4.35,4.15,4.29,319108,0
+KOPN.US,D,20110804,000000,4.25,4.3,4.04,4.04,347507,0
+KOPN.US,D,20110805,000000,4.07,4.1,3.82,3.86,372930,0
+KOPN.US,D,20110808,000000,3.73,3.85,3.55,3.57,671505,0
+KOPN.US,D,20110809,000000,3.66,3.9,3.43,3.86,549177,0
+KOPN.US,D,20110810,000000,3.77,3.85,3.56,3.58,325064,0
+KOPN.US,D,20110811,000000,3.61,3.83,3.58,3.74,328154,0
+KOPN.US,D,20110812,000000,3.78,3.81,3.6,3.65,142307,0
+KOPN.US,D,20110815,000000,3.7,3.84,3.68,3.84,123550,0
+KOPN.US,D,20110816,000000,3.8,3.82,3.65,3.67,181108,0
+KOPN.US,D,20110817,000000,3.78,3.78,3.54,3.74,229246,0
+KOPN.US,D,20110818,000000,3.6,3.76,3.4,3.41,443107,0
+KOPN.US,D,20110819,000000,3.35,3.53,3.31,3.34,289747,0
+KOPN.US,D,20110822,000000,3.51,3.6,3.43,3.52,302992,0
+KOPN.US,D,20110823,000000,3.53,3.77,3.51,3.73,367396,0
+KOPN.US,D,20110824,000000,3.63,3.75,3.57,3.59,195497,0
+KOPN.US,D,20110825,000000,3.61,3.67,3.44,3.45,285126,0
+KOPN.US,D,20110826,000000,3.47,3.61,3.4,3.53,240196,0
+KOPN.US,D,20110829,000000,3.57,3.78,3.52,3.77,198640,0
+KOPN.US,D,20110830,000000,3.74,3.78,3.65,3.7,206579,0
+KOPN.US,D,20110831,000000,3.73,3.84,3.65,3.78,305497,0
+KOPN.US,D,20110901,000000,3.85,3.89,3.61,3.67,321546,0
+KOPN.US,D,20110902,000000,3.56,3.64,3.45,3.46,161219,0
+KOPN.US,D,20110906,000000,3.36,3.52,3.32,3.47,215747,0
+KOPN.US,D,20110907,000000,3.57,3.72,3.52,3.72,342682,0
+KOPN.US,D,20110908,000000,3.67,3.72,3.43,3.45,324555,0
+KOPN.US,D,20110909,000000,3.44,3.54,3.35,3.37,429572,0
+KOPN.US,D,20110912,000000,3.42,3.53,3.33,3.52,200900,0
+KOPN.US,D,20110913,000000,3.53,3.59,3.45,3.51,244594,0
+KOPN.US,D,20110914,000000,3.56,3.66,3.47,3.61,212099,0
+KOPN.US,D,20110915,000000,3.64,3.71,3.58,3.7,176193,0
+KOPN.US,D,20110916,000000,3.72,3.79,3.64,3.76,583801,0
+KOPN.US,D,20110919,000000,3.71,3.77,3.61,3.71,152792,0
+KOPN.US,D,20110920,000000,3.71,3.75,3.58,3.59,181249,0
+KOPN.US,D,20110921,000000,3.59,3.68,3.41,3.42,252433,0
+KOPN.US,D,20110922,000000,3.39,3.54,3.32,3.42,344836,0
+KOPN.US,D,20110923,000000,3.44,3.51,3.34,3.49,165769,0
+KOPN.US,D,20110926,000000,3.58,3.62,3.42,3.6,191144,0
+KOPN.US,D,20110927,000000,3.66,3.77,3.59,3.69,283119,0
+KOPN.US,D,20110928,000000,3.69,3.71,3.51,3.51,268809,0
+KOPN.US,D,20110929,000000,3.61,3.61,3.37,3.52,194072,0
+KOPN.US,D,20110930,000000,3.47,3.57,3.42,3.43,243828,0
+KOPN.US,D,20111003,000000,3.39,3.5,3.08,3.09,377994,0
+KOPN.US,D,20111004,000000,3.09,3.79,3.07,3.76,511243,0
+KOPN.US,D,20111005,000000,3.63,3.73,3.53,3.56,197670,0
+KOPN.US,D,20111006,000000,3.56,3.63,3.49,3.62,218768,0
+KOPN.US,D,20111007,000000,3.6,3.63,3.44,3.45,207534,0
+KOPN.US,D,20111010,000000,3.51,3.66,3.45,3.65,194889,0
+KOPN.US,D,20111011,000000,3.6,3.76,3.59,3.76,186659,0
+KOPN.US,D,20111012,000000,3.8,3.93,3.66,3.93,200026,0
+KOPN.US,D,20111013,000000,3.9,3.95,3.82,3.92,135505,0
+KOPN.US,D,20111014,000000,3.97,4.1,3.89,4.1,233142,0
+KOPN.US,D,20111017,000000,4.04,4.08,3.76,3.77,255045,0
+KOPN.US,D,20111018,000000,3.79,3.99,3.65,3.95,298005,0
+KOPN.US,D,20111019,000000,3.94,3.94,3.7,3.73,147843,0
+KOPN.US,D,20111020,000000,3.73,3.75,3.56,3.74,130669,0
+KOPN.US,D,20111021,000000,3.83,3.87,3.72,3.87,194857,0
+KOPN.US,D,20111024,000000,3.82,4.09,3.82,4.04,195466,0
+KOPN.US,D,20111025,000000,3.99,4.03,3.72,3.75,236481,0
+KOPN.US,D,20111026,000000,3.82,3.96,3.71,3.96,189920,0
+KOPN.US,D,20111027,000000,4,4.1,3.65,4,496837,0
+KOPN.US,D,20111028,000000,3.93,4.13,3.93,4.11,238637,0
+KOPN.US,D,20111031,000000,4.02,4.14,3.97,4.05,189714,0
+KOPN.US,D,20111101,000000,3.75,3.96,3.75,3.8,221932,0
+KOPN.US,D,20111102,000000,3.86,3.91,3.79,3.84,272800,0
+KOPN.US,D,20111103,000000,3.89,4.15,3.79,4.12,249619,0
+KOPN.US,D,20111104,000000,4.04,4.14,4.01,4.08,113409,0
+KOPN.US,D,20111107,000000,3.92,4.08,3.9,4.02,93844,0
+KOPN.US,D,20111108,000000,4.1,4.24,3.97,4.22,148341,0
+KOPN.US,D,20111109,000000,4.08,4.18,3.79,3.79,227637,0
+KOPN.US,D,20111110,000000,3.87,3.95,3.78,3.79,117001,0
+KOPN.US,D,20111111,000000,3.85,4,3.83,4,129777,0
+KOPN.US,D,20111114,000000,3.97,4.02,3.83,3.85,153677,0
+KOPN.US,D,20111115,000000,3.82,4.06,3.81,4.05,106558,0
+KOPN.US,D,20111116,000000,3.99,4.15,3.89,3.9,186663,0
+KOPN.US,D,20111117,000000,3.91,3.95,3.8,3.92,197251,0
+KOPN.US,D,20111118,000000,3.92,3.96,3.85,3.9,125876,0
+KOPN.US,D,20111121,000000,3.82,3.86,3.63,3.66,189576,0
+KOPN.US,D,20111122,000000,3.65,3.73,3.62,3.62,115352,0
+KOPN.US,D,20111123,000000,3.58,3.64,3.36,3.36,211010,0
+KOPN.US,D,20111125,000000,3.33,3.39,3.14,3.14,250169,0
+KOPN.US,D,20111128,000000,3.28,3.4,3.24,3.31,374128,0
+KOPN.US,D,20111129,000000,3.31,3.36,3.16,3.22,134997,0
+KOPN.US,D,20111130,000000,3.49,3.53,3.33,3.52,506894,0
+KOPN.US,D,20111201,000000,3.51,3.67,3.46,3.6,181867,0
+KOPN.US,D,20111202,000000,3.67,3.74,3.61,3.67,120397,0
+KOPN.US,D,20111205,000000,3.74,3.81,3.64,3.76,175714,0
+KOPN.US,D,20111206,000000,3.76,3.85,3.72,3.79,133193,0
+KOPN.US,D,20111207,000000,3.77,3.84,3.64,3.8,163930,0
+KOPN.US,D,20111208,000000,3.75,3.89,3.68,3.68,166329,0
+KOPN.US,D,20111209,000000,3.7,4.03,3.66,4,264606,0
+KOPN.US,D,20111212,000000,3.92,4.06,3.89,4.03,210429,0
+KOPN.US,D,20111213,000000,4.05,4.09,3.73,3.76,203282,0
+KOPN.US,D,20111214,000000,3.71,3.99,3.71,3.98,259498,0
+KOPN.US,D,20111215,000000,4.03,4.06,3.95,4.03,172315,0
+KOPN.US,D,20111216,000000,4.05,4.15,3.7,3.81,1204404,0
+KOPN.US,D,20111219,000000,3.86,3.94,3.66,3.67,190463,0
+KOPN.US,D,20111220,000000,3.77,4.02,3.77,4.01,249226,0
+KOPN.US,D,20111221,000000,4,4.03,3.75,4.02,147267,0
+KOPN.US,D,20111222,000000,4.01,4.07,3.93,3.98,189462,0
+KOPN.US,D,20111223,000000,4.02,4.05,3.96,4.04,58429,0
+KOPN.US,D,20111227,000000,4.01,4.06,3.98,4.03,68600,0
+KOPN.US,D,20111228,000000,4.03,4.03,3.87,3.87,101179,0
+KOPN.US,D,20111229,000000,3.9,3.95,3.87,3.94,90154,0
+KOPN.US,D,20111230,000000,3.92,3.9697,3.87,3.88,127927,0
+KOPN.US,D,20120103,000000,4,4.02,3.89,3.99,152438,0
+KOPN.US,D,20120104,000000,3.97,4.01,3.86,3.87,200908,0
+KOPN.US,D,20120105,000000,3.84,4,3.84,3.97,137175,0
+KOPN.US,D,20120106,000000,3.98,3.98,3.89,3.93,99875,0
+KOPN.US,D,20120109,000000,3.94,3.98,3.86,3.95,158673,0
+KOPN.US,D,20120110,000000,4,4,3.92,4,114945,0
+KOPN.US,D,20120111,000000,3.95,4.01,3.95,4,110000,0
+KOPN.US,D,20120112,000000,3.99,4.07,3.94,4.07,123735,0
+KOPN.US,D,20120113,000000,3.98,4.01,3.88,3.88,114683,0
+KOPN.US,D,20120117,000000,3.93,3.97,3.85,3.86,178072,0
+KOPN.US,D,20120118,000000,3.87,3.98,3.85,3.98,188087,0
+KOPN.US,D,20120119,000000,3.99,4,3.94,3.95,94607,0
+KOPN.US,D,20120120,000000,3.92,3.99,3.92,3.93,134035,0
+KOPN.US,D,20120123,000000,3.97,3.98,3.87,3.89,72896,0
+KOPN.US,D,20120124,000000,3.87,3.93,3.87,3.9,165777,0
+KOPN.US,D,20120125,000000,3.52,3.81,3.52,3.8,241542,0
+KOPN.US,D,20120126,000000,3.83,3.89,3.81,3.83,126825,0
+KOPN.US,D,20120127,000000,3.8,3.87,3.77,3.86,143914,0
+KOPN.US,D,20120130,000000,3.83,3.9,3.8,3.88,124321,0
+KOPN.US,D,20120131,000000,3.86,3.92,3.82,3.88,119178,0
+KOPN.US,D,20120201,000000,3.9,4,3.88,4,259487,0
+KOPN.US,D,20120202,000000,3.98,4,3.92,3.97,168812,0
+KOPN.US,D,20120203,000000,4,4.02,3.98,4,322915,0
+KOPN.US,D,20120206,000000,3.98,3.99,3.91,3.97,91537,0
+KOPN.US,D,20120207,000000,3.95,3.98,3.91,3.91,135115,0
+KOPN.US,D,20120208,000000,3.93,3.97,3.89,3.95,78334,0
+KOPN.US,D,20120209,000000,3.95,3.95,3.87,3.88,105856,0
+KOPN.US,D,20120210,000000,3.84,3.88,3.73,3.74,164622,0
+KOPN.US,D,20120213,000000,3.82,3.83,3.75,3.81,215772,0
+KOPN.US,D,20120214,000000,3.81,3.83,3.71,3.74,132558,0
+KOPN.US,D,20120215,000000,3.76,3.8,3.72,3.75,151031,0
+KOPN.US,D,20120216,000000,3.73,3.86,3.72,3.86,186459,0
+KOPN.US,D,20120217,000000,3.89,3.91,3.79,3.83,125342,0
+KOPN.US,D,20120221,000000,3.82,3.83,3.66,3.67,154547,0
+KOPN.US,D,20120222,000000,3.66,3.71,3.62,3.63,98395,0
+KOPN.US,D,20120223,000000,3.64,3.74,3.59,3.73,137250,0
+KOPN.US,D,20120224,000000,3.76,3.76,3.7,3.7,81343,0
+KOPN.US,D,20120227,000000,3.68,3.71,3.63,3.68,98077,0
+KOPN.US,D,20120228,000000,3.71,3.71,3.61,3.68,156925,0
+KOPN.US,D,20120229,000000,3.68,3.72,3.6,3.6,188118,0
+KOPN.US,D,20120301,000000,3.66,3.66,3.47,3.48,156658,0
+KOPN.US,D,20120302,000000,3.52,3.53,3.28,3.35,284169,0
+KOPN.US,D,20120305,000000,3.35,3.42,3.29,3.34,152813,0
+KOPN.US,D,20120306,000000,3.3,3.43,3.26,3.3,198662,0
+KOPN.US,D,20120307,000000,3.4,3.53,3.28,3.38,432403,0
+KOPN.US,D,20120308,000000,3.3,3.39,3.23,3.3,450901,0
+KOPN.US,D,20120309,000000,3.33,3.41,3.29,3.39,280224,0
+KOPN.US,D,20120312,000000,3.4,3.49,3.38,3.45,159185,0
+KOPN.US,D,20120313,000000,3.47,3.63,3.44,3.63,462613,0
+KOPN.US,D,20120314,000000,3.5,3.53,3.35,3.42,304148,0
+KOPN.US,D,20120315,000000,3.45,3.49,3.41,3.49,172853,0
+KOPN.US,D,20120316,000000,3.5,3.51,3.45,3.47,277264,0
+KOPN.US,D,20120319,000000,3.46,3.66,3.37,3.55,173946,0
+KOPN.US,D,20120320,000000,3.51,3.55,3.43,3.46,146358,0
+KOPN.US,D,20120321,000000,3.5,3.55,3.47,3.5,118409,0
+KOPN.US,D,20120322,000000,3.48,3.58,3.44,3.53,112236,0
+KOPN.US,D,20120323,000000,3.59,3.81,3.58,3.74,351221,0
+KOPN.US,D,20120326,000000,3.78,3.82,3.7,3.81,205507,0
+KOPN.US,D,20120327,000000,3.83,4.07,3.77,3.99,549742,0
+KOPN.US,D,20120328,000000,3.97,4.07,3.97,4.05,214958,0
+KOPN.US,D,20120329,000000,4,4.09,4,4.08,148156,0
+KOPN.US,D,20120330,000000,4.13,4.2,4.05,4.07,235248,0
+KOPN.US,D,20120402,000000,4.04,4.06,3.98,4.05,198186,0
+KOPN.US,D,20120403,000000,4.03,4.06,3.88,3.94,219599,0
+KOPN.US,D,20120404,000000,3.88,3.99,3.81,3.96,204846,0
+KOPN.US,D,20120405,000000,3.92,4.02,3.87,3.9,97501,0
+KOPN.US,D,20120409,000000,3.81,3.85,3.75,3.77,473575,0
+KOPN.US,D,20120410,000000,3.79,3.85,3.65,3.67,240309,0
+KOPN.US,D,20120411,000000,3.72,3.78,3.65,3.71,182235,0
+KOPN.US,D,20120412,000000,3.7,3.92,3.7,3.89,175206,0
+KOPN.US,D,20120413,000000,3.85,3.86,3.73,3.77,129964,0
+KOPN.US,D,20120416,000000,3.78,3.86,3.72,3.82,85757,0
+KOPN.US,D,20120417,000000,3.87,3.98,3.85,3.87,113743,0
+KOPN.US,D,20120418,000000,3.83,3.83,3.77,3.77,87854,0
+KOPN.US,D,20120419,000000,3.79,3.87,3.76,3.8,129485,0
+KOPN.US,D,20120420,000000,3.95,3.95,3.75,3.81,170265,0
+KOPN.US,D,20120423,000000,3.72,3.74,3.58,3.59,317878,0
+KOPN.US,D,20120424,000000,3.6,3.62,3.56,3.57,281748,0
+KOPN.US,D,20120425,000000,3.62,3.76,3.57,3.68,213965,0
+KOPN.US,D,20120426,000000,3.66,3.69,3.6,3.61,92526,0
+KOPN.US,D,20120427,000000,3.66,3.71,3.59,3.64,133774,0
+KOPN.US,D,20120430,000000,3.64,3.67,3.56,3.57,191414,0
+KOPN.US,D,20120501,000000,3.56,3.7,3.52,3.52,213549,0
+KOPN.US,D,20120502,000000,3.5,3.61,3.49,3.61,241232,0
+KOPN.US,D,20120503,000000,3.61,3.65,3.5,3.51,161732,0
+KOPN.US,D,20120504,000000,3.48,3.53,3.4,3.4,212708,0
+KOPN.US,D,20120507,000000,3.38,3.51,3.38,3.49,81787,0
+KOPN.US,D,20120508,000000,3.45,3.49,3.4,3.46,185888,0
+KOPN.US,D,20120509,000000,3.4,3.59,3.37,3.58,246580,0
+KOPN.US,D,20120510,000000,3.57,3.72,3.56,3.68,286244,0
+KOPN.US,D,20120511,000000,3.63,3.69,3.45,3.56,239622,0
+KOPN.US,D,20120514,000000,3.5,3.5,3.38,3.39,252495,0
+KOPN.US,D,20120515,000000,3.38,3.4,3.35,3.39,214738,0
+KOPN.US,D,20120516,000000,3.4,3.41,3.3,3.3,271793,0
+KOPN.US,D,20120517,000000,3.3,3.34,3.28,3.28,359707,0
+KOPN.US,D,20120518,000000,3.26,3.31,3.17,3.17,258397,0
+KOPN.US,D,20120521,000000,3.19,3.24,3.14,3.19,325427,0
+KOPN.US,D,20120522,000000,3.19,3.21,3.11,3.12,269733,0
+KOPN.US,D,20120523,000000,3.1,3.21,3.08,3.18,166390,0
+KOPN.US,D,20120524,000000,3.15,3.15,3.01,3.06,262747,0
+KOPN.US,D,20120525,000000,3.07,3.14,3.06,3.09,202266,0
+KOPN.US,D,20120529,000000,3.11,3.19,3.06,3.17,192485,0
+KOPN.US,D,20120530,000000,3.11,3.13,3.07,3.07,126213,0
+KOPN.US,D,20120531,000000,3.08,3.11,3.04,3.07,289685,0
+KOPN.US,D,20120601,000000,3.01,3.12,3,3.07,282576,0
+KOPN.US,D,20120604,000000,3.08,3.13,3.07,3.11,157481,0
+KOPN.US,D,20120605,000000,3.08,3.13,3.07,3.08,210218,0
+KOPN.US,D,20120606,000000,3.11,3.15,3.08,3.1,199071,0
+KOPN.US,D,20120607,000000,3.15,3.16,3.08,3.11,793591,0
+KOPN.US,D,20120608,000000,3.1,3.25,3.1,3.23,128282,0
+KOPN.US,D,20120611,000000,3.29,3.31,3.12,3.12,200515,0
+KOPN.US,D,20120612,000000,3.16,3.25,3.15,3.25,194138,0
+KOPN.US,D,20120613,000000,3.25,3.31,3.14,3.15,147154,0
+KOPN.US,D,20120614,000000,3.15,3.26,3.14,3.2,129339,0
+KOPN.US,D,20120615,000000,3.18,3.24,3.15,3.21,390136,0
+KOPN.US,D,20120618,000000,3.17,3.25,3.13,3.15,208311,0
+KOPN.US,D,20120619,000000,3.16,3.19,3.14,3.15,205305,0
+KOPN.US,D,20120620,000000,3.14,3.23,3.14,3.23,120699,0
+KOPN.US,D,20120621,000000,3.24,3.24,3.13,3.14,132415,0
+KOPN.US,D,20120622,000000,3.15,3.35,3.15,3.35,1302098,0
+KOPN.US,D,20120625,000000,3.28,3.33,3.24,3.28,161576,0
+KOPN.US,D,20120626,000000,3.28,3.35,3.26,3.32,120264,0
+KOPN.US,D,20120627,000000,3.35,3.45,3.33,3.41,134903,0
+KOPN.US,D,20120628,000000,3.4,3.41,3.31,3.39,153813,0
+KOPN.US,D,20120629,000000,3.47,3.48,3.32,3.44,275326,0
+KOPN.US,D,20120702,000000,3.44,3.49,3.35,3.49,147042,0
+KOPN.US,D,20120703,000000,3.47,3.48,3.42,3.47,115496,0
+KOPN.US,D,20120705,000000,3.44,3.52,3.44,3.51,172806,0
+KOPN.US,D,20120706,000000,3.45,3.55,3.43,3.53,122228,0
+KOPN.US,D,20120709,000000,3.52,3.52,3.41,3.43,158540,0
+KOPN.US,D,20120710,000000,3.47,3.47,3.38,3.44,144926,0
+KOPN.US,D,20120711,000000,3.46,3.5,3.38,3.49,115891,0
+KOPN.US,D,20120712,000000,3.45,3.52,3.41,3.51,212289,0
+KOPN.US,D,20120713,000000,3.51,3.6,3.51,3.59,152720,0
+KOPN.US,D,20120716,000000,3.58,3.59,3.51,3.54,145800,0
+KOPN.US,D,20120717,000000,3.58,3.58,3.42,3.47,142335,0
+KOPN.US,D,20120718,000000,3.47,3.57,3.45,3.56,227330,0
+KOPN.US,D,20120719,000000,3.6,3.6,3.52,3.55,129368,0
+KOPN.US,D,20120720,000000,3.5,3.51,3.45,3.48,181646,0
+KOPN.US,D,20120723,000000,3.4,3.42,3.35,3.37,115102,0
+KOPN.US,D,20120724,000000,3.4,3.4,3.21,3.23,183844,0
+KOPN.US,D,20120725,000000,3.27,3.33,3.27,3.32,131083,0
+KOPN.US,D,20120726,000000,3.38,3.48,3.38,3.47,107281,0
+KOPN.US,D,20120727,000000,3.48,3.66,3.39,3.66,195261,0
+KOPN.US,D,20120730,000000,3.6,3.67,3.6,3.62,73088,0
+KOPN.US,D,20120731,000000,3.57,3.73,3.57,3.63,268752,0
+KOPN.US,D,20120801,000000,3.64,3.66,3.48,3.54,198744,0
+KOPN.US,D,20120802,000000,3.49,3.64,3.47,3.51,132793,0
+KOPN.US,D,20120803,000000,3.53,3.74,3.53,3.68,158204,0
+KOPN.US,D,20120806,000000,3.67,3.78,3.65,3.72,177642,0
+KOPN.US,D,20120807,000000,3.6,3.64,3.39,3.52,453414,0
+KOPN.US,D,20120808,000000,3.49,3.51,3.43,3.45,77300,0
+KOPN.US,D,20120809,000000,3.43,3.49,3.41,3.48,111812,0
+KOPN.US,D,20120810,000000,3.49,3.5,3.46,3.46,98239,0
+KOPN.US,D,20120813,000000,3.46,3.49,3.3,3.31,106419,0
+KOPN.US,D,20120814,000000,3.33,3.41,3.28,3.31,135394,0
+KOPN.US,D,20120815,000000,3.29,3.49,3.29,3.48,90670,0
+KOPN.US,D,20120816,000000,3.49,3.6,3.44,3.58,172931,0
+KOPN.US,D,20120817,000000,3.56,3.59,3.38,3.47,158713,0
+KOPN.US,D,20120820,000000,3.44,3.45,3.35,3.42,51349,0
+KOPN.US,D,20120821,000000,3.37,3.59,3.3513,3.54,225535,0
+KOPN.US,D,20120822,000000,3.53,3.56,3.415,3.49,101959,0
+KOPN.US,D,20120823,000000,3.5,3.51,3.42,3.46,56335,0
+KOPN.US,D,20120824,000000,3.44,3.52,3.44,3.51,65245,0
+KOPN.US,D,20120827,000000,3.51,3.54,3.44,3.54,82619,0
+KOPN.US,D,20120828,000000,3.53,3.5554,3.5,3.51,62908,0
+KOPN.US,D,20120829,000000,3.53,3.58,3.43,3.52,74272,0
+KOPN.US,D,20120830,000000,3.49,3.5,3.42,3.42,40681,0
+KOPN.US,D,20120831,000000,3.46,3.5,3.41,3.49,125791,0
+KOPN.US,D,20120904,000000,3.48,3.5,3.35,3.47,96432,0
+KOPN.US,D,20120905,000000,3.52,3.56,3.43,3.55,274275,0
+KOPN.US,D,20120906,000000,3.57,3.81,3.53,3.77,240601,0
+KOPN.US,D,20120907,000000,3.79,3.87,3.7,3.79,236024,0
+KOPN.US,D,20120910,000000,3.78,3.82,3.7,3.73,97681,0
+KOPN.US,D,20120911,000000,3.74,3.79,3.7,3.74,89172,0
+KOPN.US,D,20120912,000000,3.76,3.81,3.72,3.81,120085,0
+KOPN.US,D,20120913,000000,3.82,3.9,3.79,3.86,200528,0
+KOPN.US,D,20120914,000000,3.89,3.91,3.82,3.84,195279,0
+KOPN.US,D,20120917,000000,3.82,3.85,3.77,3.84,89700,0
+KOPN.US,D,20120918,000000,3.83,3.94,3.79,3.86,95802,0
+KOPN.US,D,20120919,000000,3.86,3.9,3.83,3.86,100360,0
+KOPN.US,D,20120920,000000,3.84,3.84,3.69,3.72,124735,0
+KOPN.US,D,20120921,000000,3.8,3.87,3.69,3.85,975202,0
+KOPN.US,D,20120924,000000,3.8,3.86,3.78,3.85,130867,0
+KOPN.US,D,20120925,000000,3.89,3.95,3.71,3.71,168296,0
+KOPN.US,D,20120926,000000,3.69,3.8,3.69,3.77,105111,0
+KOPN.US,D,20120927,000000,3.79,3.91,3.79,3.84,112697,0
+KOPN.US,D,20120928,000000,3.81,3.81,3.73,3.76,97091,0
+KOPN.US,D,20121001,000000,3.78,3.84,3.7,3.76,118413,0
+KOPN.US,D,20121002,000000,3.79,3.82,3.695,3.72,81782,0
+KOPN.US,D,20121003,000000,3.74,3.8192,3.695,3.71,56711,0
+KOPN.US,D,20121004,000000,3.74,3.86,3.68,3.83,87078,0
+KOPN.US,D,20121005,000000,3.82,3.93,3.67,3.73,106355,0
+KOPN.US,D,20121008,000000,3.7,3.75,3.66,3.73,30519,0
+KOPN.US,D,20121009,000000,3.72,3.73,3.61,3.67,73558,0
+KOPN.US,D,20121010,000000,3.69,3.78,3.65,3.78,99606,0
+KOPN.US,D,20121011,000000,3.81,3.84,3.72,3.77,52361,0
+KOPN.US,D,20121012,000000,3.76,3.78,3.67,3.75,64284,0
+KOPN.US,D,20121015,000000,3.77,3.82,3.72,3.78,63491,0
+KOPN.US,D,20121016,000000,3.82,3.86,3.74,3.78,78173,0
+KOPN.US,D,20121017,000000,3.78,3.8408,3.75,3.77,161157,0
+KOPN.US,D,20121018,000000,3.78,3.81,3.69,3.73,93625,0
+KOPN.US,D,20121019,000000,3.69,3.75,3.61,3.7096,173017,0
+KOPN.US,D,20121022,000000,3.7,3.81,3.68,3.8,74002,0
+KOPN.US,D,20121023,000000,3.77,3.95,3.75,3.87,158667,0
+KOPN.US,D,20121024,000000,3.9,3.9099,3.81,3.85,72306,0
+KOPN.US,D,20121025,000000,3.9,3.9,3.81,3.84,48620,0
+KOPN.US,D,20121026,000000,3.84,3.9,3.74,3.75,158777,0
+KOPN.US,D,20121031,000000,3.77,3.77,3.72,3.76,201544,0
+KOPN.US,D,20121101,000000,3.75,3.79,3.73,3.75,163107,0
+KOPN.US,D,20121102,000000,3.75,3.75,3.57,3.59,192607,0
+KOPN.US,D,20121105,000000,3.58,3.7,3.5,3.66,66572,0
+KOPN.US,D,20121106,000000,3.67,3.67,3.5,3.57,128790,0
+KOPN.US,D,20121107,000000,3.52,3.55,3.26,3.26,183674,0
+KOPN.US,D,20121108,000000,3.31,3.31,3.1,3.2,251775,0
+KOPN.US,D,20121109,000000,3.2,3.26,3.19,3.23,79952,0
+KOPN.US,D,20121112,000000,3.19,3.25,3.15,3.17,56506,0
+KOPN.US,D,20121113,000000,3.15,3.23,3.13,3.16,78214,0
+KOPN.US,D,20121114,000000,3.16,3.21,3.05,3.06,124597,0
+KOPN.US,D,20121115,000000,3.05,3.08,2.9,2.94,151827,0
+KOPN.US,D,20121116,000000,2.94,3.03,2.78,2.96,175000,0
+KOPN.US,D,20121119,000000,3,3.12,3,3.11,114285,0
+KOPN.US,D,20121120,000000,3.09,3.14,2.96,2.97,82724,0
+KOPN.US,D,20121121,000000,2.97,3.03,2.94,2.96,63148,0
+KOPN.US,D,20121123,000000,2.98,3.04,2.98,3.03,41496,0
+KOPN.US,D,20121126,000000,3.01,3.12,3.01,3.07,92280,0
+KOPN.US,D,20121127,000000,3.09,3.22,3.06,3.19,106879,0
+KOPN.US,D,20121128,000000,3.16,3.21,3.13,3.21,20435,0
+KOPN.US,D,20121129,000000,3.25,3.29,3.22,3.26,113848,0
+KOPN.US,D,20121130,000000,3.28,3.29,3.17,3.21,150029,0
+KOPN.US,D,20121203,000000,3.23,3.23,3.1,3.12,65953,0
+KOPN.US,D,20121204,000000,3.16,3.18,3.055,3.16,65428,0
+KOPN.US,D,20121205,000000,3.19,3.19,3.0802,3.15,40167,0
+KOPN.US,D,20121206,000000,3.16,3.25,3.14,3.25,35409,0
+KOPN.US,D,20121207,000000,3.21,3.26,3.01,3.1,195783,0
+KOPN.US,D,20121210,000000,3.07,3.185,3.07,3.13,79324,0
+KOPN.US,D,20121211,000000,3.16,3.35,3.16,3.34,150283,0
+KOPN.US,D,20121212,000000,3.2,3.37,3.2,3.29,79158,0
+KOPN.US,D,20121213,000000,3.29,3.2902,3.14,3.19,61376,0
+KOPN.US,D,20121214,000000,3.15,3.24,3.12,3.15,67751,0
+KOPN.US,D,20121217,000000,3.16,3.38,3.13,3.34,109199,0
+KOPN.US,D,20121218,000000,3.36,3.45,3.331,3.43,123239,0
+KOPN.US,D,20121219,000000,3.42,3.42,3.34,3.38,48362,0
+KOPN.US,D,20121220,000000,3.38,3.42,3.27,3.33,122042,0
+KOPN.US,D,20121221,000000,3.24,3.31,3.15,3.27,505611,0
+KOPN.US,D,20121224,000000,3.22,3.31,3.21,3.24,32676,0
+KOPN.US,D,20121226,000000,3.24,3.29,3.18,3.2,41318,0
+KOPN.US,D,20121227,000000,3.18,3.22,3.13,3.21,91565,0
+KOPN.US,D,20121228,000000,3.2,3.21,3.14,3.15,100169,0
+KOPN.US,D,20121231,000000,3.14,3.35,3.11,3.33,115442,0
+KOPN.US,D,20130102,000000,3.349,3.53,3.349,3.49,297114,0
+KOPN.US,D,20130103,000000,3.45,3.51,3.42,3.44,99825,0
+KOPN.US,D,20130104,000000,3.48,3.5,3.38,3.48,58927,0
+KOPN.US,D,20130107,000000,3.45,3.46,3.34,3.41,82879,0
+KOPN.US,D,20130108,000000,3.42,3.48,3.25,3.29,162531,0
+KOPN.US,D,20130109,000000,3.31,3.6,3.31,3.52,354648,0
+KOPN.US,D,20130110,000000,3.55,3.79,3.55,3.7,830474,0
+KOPN.US,D,20130111,000000,3.47,3.68,3.45,3.61,190688,0
+KOPN.US,D,20130114,000000,3.58,3.66,3.58,3.65,164910,0
+KOPN.US,D,20130115,000000,3.61,3.65,3.58,3.62,124025,0
+KOPN.US,D,20130116,000000,3.6,3.62,3.5,3.53,302673,0
+KOPN.US,D,20130117,000000,3.55,3.57,3.4,3.42,232409,0
+KOPN.US,D,20130118,000000,3.41,3.45,3.37,3.39,117872,0
+KOPN.US,D,20130122,000000,3.37,3.43,3.28,3.33,175610,0
+KOPN.US,D,20130123,000000,3.35,3.35,3.27,3.27,88923,0
+KOPN.US,D,20130124,000000,3.25,3.4,3.2,3.33,159435,0
+KOPN.US,D,20130125,000000,3.35,3.39,3.23,3.23,162694,0
+KOPN.US,D,20130128,000000,3.25,3.2999,3.18,3.26,227694,0
+KOPN.US,D,20130129,000000,3.25,3.39,3.25,3.37,199643,0
+KOPN.US,D,20130130,000000,3.35,3.36,3.28,3.29,257488,0
+KOPN.US,D,20130131,000000,3.29,3.46,3.29,3.46,415842,0
+KOPN.US,D,20130201,000000,3.46,3.49,3.34,3.48,147450,0
+KOPN.US,D,20130204,000000,3.44,3.44,3.3,3.3,100749,0
+KOPN.US,D,20130205,000000,3.33,3.37,3.28,3.31,64301,0
+KOPN.US,D,20130206,000000,3.3,3.3,3.15,3.27,175884,0
+KOPN.US,D,20130207,000000,3.26,3.28,3.19,3.22,83758,0
+KOPN.US,D,20130208,000000,3.24,3.25,3.19,3.24,92108,0
+KOPN.US,D,20130211,000000,3.23,3.23,3.19,3.22,62013,0
+KOPN.US,D,20130212,000000,3.23,3.32,3.21,3.31,80545,0
+KOPN.US,D,20130213,000000,3.31,3.32,3.2717,3.31,77090,0
+KOPN.US,D,20130214,000000,3.29,3.31,3.26,3.31,59377,0
+KOPN.US,D,20130215,000000,3.29,3.34,3.27,3.33,108795,0
+KOPN.US,D,20130219,000000,3.33,3.33,3.21,3.25,116933,0
+KOPN.US,D,20130220,000000,3.25,3.4,3.25,3.33,194219,0
+KOPN.US,D,20130221,000000,3.33,3.38,3.26,3.34,71106,0
+KOPN.US,D,20130222,000000,3.37,3.41,3.26,3.41,198826,0
+KOPN.US,D,20130225,000000,3.43,3.43,3.19,3.21,151154,0
+KOPN.US,D,20130226,000000,3.23,3.27,3.18,3.25,49817,0
+KOPN.US,D,20130227,000000,3.24,3.37,3.24,3.32,138487,0
+KOPN.US,D,20130228,000000,3.32,3.32,3.19,3.22,113689,0
+KOPN.US,D,20130301,000000,3.17,3.2325,3.08,3.17,126231,0
+KOPN.US,D,20130304,000000,3.14,3.23,3.12,3.2,118061,0
+KOPN.US,D,20130305,000000,3.22,3.5,3.2,3.33,294437,0
+KOPN.US,D,20130306,000000,3.34,3.41,3.31,3.35,73527,0
+KOPN.US,D,20130307,000000,3.34,3.47,3.32,3.47,88385,0
+KOPN.US,D,20130308,000000,3.5,3.5,3.409,3.48,158653,0
+KOPN.US,D,20130311,000000,3.45,3.47,3.31,3.37,157109,0
+KOPN.US,D,20130312,000000,3.35,3.37,3.3,3.35,240231,0
+KOPN.US,D,20130313,000000,3.25,3.49,3.23,3.42,256900,0
+KOPN.US,D,20130314,000000,3.44,3.47,3.4,3.44,89445,0
+KOPN.US,D,20130315,000000,3.44,3.68,3.4,3.58,628949,0
+KOPN.US,D,20130318,000000,3.59,3.61,3.51,3.58,114215,0
+KOPN.US,D,20130319,000000,3.58,3.61,3.55,3.56,200381,0
+KOPN.US,D,20130320,000000,3.62,3.74,3.6,3.67,281826,0
+KOPN.US,D,20130321,000000,3.73,3.74,3.62,3.68,284692,0
+KOPN.US,D,20130322,000000,3.68,3.74,3.63,3.68,100101,0
+KOPN.US,D,20130325,000000,3.68,3.69,3.61,3.65,107161,0
+KOPN.US,D,20130326,000000,3.69,3.72,3.61,3.71,150689,0
+KOPN.US,D,20130327,000000,3.68,3.69,3.61,3.65,63011,0
+KOPN.US,D,20130328,000000,3.69,3.86,3.67,3.7,277981,0
+KOPN.US,D,20130401,000000,3.67,3.7,3.53,3.55,155524,0
+KOPN.US,D,20130402,000000,3.59,3.59,3.49,3.49,151729,0
+KOPN.US,D,20130403,000000,3.49,3.51,3.26,3.32,173833,0
+KOPN.US,D,20130404,000000,3.33,3.47,3.32,3.44,189802,0
+KOPN.US,D,20130405,000000,3.37,3.69,3.37,3.44,220462,0
+KOPN.US,D,20130408,000000,3.45,3.59,3.45,3.51,143826,0
+KOPN.US,D,20130409,000000,3.54,3.55,3.35,3.49,270815,0
+KOPN.US,D,20130410,000000,3.5,3.6599,3.49,3.54,285968,0
+KOPN.US,D,20130411,000000,3.54,3.54,3.39,3.43,142555,0
+KOPN.US,D,20130412,000000,3.41,3.5,3.34,3.49,121198,0
+KOPN.US,D,20130415,000000,3.46,3.46,3.29,3.3,218913,0
+KOPN.US,D,20130416,000000,3.32,3.39,3.25,3.27,170071,0
+KOPN.US,D,20130417,000000,3.25,3.33,3.15,3.2,185180,0
+KOPN.US,D,20130418,000000,3.28,3.28,3.12,3.15,131271,0
+KOPN.US,D,20130419,000000,3.13,3.26,3.13,3.21,115693,0
+KOPN.US,D,20130422,000000,3.24,3.24,3.06,3.21,120290,0
+KOPN.US,D,20130423,000000,3.26,3.27,3.19,3.2,94269,0
+KOPN.US,D,20130424,000000,3.19,3.23,3.15,3.2,80366,0
+KOPN.US,D,20130425,000000,3.23,3.24,3.16,3.18,70443,0
+KOPN.US,D,20130426,000000,3.18,3.19,3.08,3.15,145157,0
+KOPN.US,D,20130429,000000,3.16,3.309,3.15,3.24,138280,0
+KOPN.US,D,20130430,000000,3.25,3.34,3.24,3.31,151560,0
+KOPN.US,D,20130501,000000,3.28,3.29,3.1,3.13,337550,0
+KOPN.US,D,20130502,000000,3.15,3.19,3.12,3.18,79671,0
+KOPN.US,D,20130503,000000,3.21,3.3,3.19,3.3,124629,0
+KOPN.US,D,20130506,000000,3.29,3.35,3.27,3.32,69617,0
+KOPN.US,D,20130507,000000,3.32,3.43,3.25,3.42,115449,0
+KOPN.US,D,20130508,000000,3.44,3.45,3.29,3.38,140238,0
+KOPN.US,D,20130509,000000,3.29,3.32,3.18,3.19,138699,0
+KOPN.US,D,20130510,000000,3.19,3.29,3.19,3.26,129844,0
+KOPN.US,D,20130513,000000,3.26,3.34,3.19,3.21,127969,0
+KOPN.US,D,20130514,000000,3.23,3.31,3.21,3.28,212011,0
+KOPN.US,D,20130515,000000,3.21,3.4,3.21,3.38,253502,0
+KOPN.US,D,20130516,000000,3.36,3.42,3.36,3.42,89816,0
+KOPN.US,D,20130517,000000,3.43,3.51,3.41,3.51,279020,0
+KOPN.US,D,20130520,000000,3.48,3.62,3.48,3.52,226931,0
+KOPN.US,D,20130521,000000,3.53,3.59,3.49,3.51,129995,0
+KOPN.US,D,20130522,000000,3.51,3.56,3.31,3.32,143743,0
+KOPN.US,D,20130523,000000,3.28,3.52,3.28,3.51,148199,0
+KOPN.US,D,20130524,000000,3.49,3.62,3.49,3.56,108178,0
+KOPN.US,D,20130528,000000,3.63,3.71,3.58,3.63,195817,0
+KOPN.US,D,20130529,000000,3.61,3.69,3.58,3.65,106154,0
+KOPN.US,D,20130530,000000,3.65,3.8,3.61,3.71,217182,0
+KOPN.US,D,20130531,000000,3.66,3.75,3.52,3.55,187724,0
+KOPN.US,D,20130603,000000,3.58,3.81,3.54,3.78,352735,0
+KOPN.US,D,20130604,000000,3.78,3.83,3.62,3.68,159415,0
+KOPN.US,D,20130605,000000,3.68,3.715,3.58,3.58,90544,0
+KOPN.US,D,20130606,000000,3.57,3.66,3.46,3.66,169645,0
+KOPN.US,D,20130607,000000,3.7,3.7,3.58,3.61,78377,0
+KOPN.US,D,20130610,000000,3.62,3.69,3.57,3.68,106345,0
+KOPN.US,D,20130611,000000,3.6,3.68,3.56,3.56,79483,0
+KOPN.US,D,20130612,000000,3.59,3.63,3.51,3.54,68914,0
+KOPN.US,D,20130613,000000,3.55,3.61,3.51,3.57,139070,0
+KOPN.US,D,20130614,000000,3.57,3.63,3.56,3.58,106891,0
+KOPN.US,D,20130617,000000,3.62,3.71,3.62,3.7,140409,0
+KOPN.US,D,20130618,000000,3.7,3.74,3.645,3.71,145734,0
+KOPN.US,D,20130619,000000,3.71,3.74,3.61,3.61,143968,0
+KOPN.US,D,20130620,000000,3.54,3.66,3.45,3.47,186175,0
+KOPN.US,D,20130621,000000,3.49,3.68,3.48,3.65,397803,0
+KOPN.US,D,20130624,000000,3.58,3.65,3.55,3.62,191922,0
+KOPN.US,D,20130625,000000,3.67,3.69,3.53,3.55,115464,0
+KOPN.US,D,20130626,000000,3.59,3.68,3.43,3.51,102358,0
+KOPN.US,D,20130627,000000,3.56,3.68,3.55,3.66,113911,0
+KOPN.US,D,20130628,000000,3.63,3.73,3.6,3.71,384264,0
+KOPN.US,D,20130701,000000,3.75,3.75,3.64,3.68,129371,0
+KOPN.US,D,20130702,000000,3.69,3.73,3.6,3.67,62895,0
+KOPN.US,D,20130703,000000,3.63,3.7,3.63,3.69,59701,0
+KOPN.US,D,20130705,000000,3.74,3.74,3.63,3.7,103749,0
+KOPN.US,D,20130708,000000,3.71,3.79,3.69,3.71,128326,0
+KOPN.US,D,20130709,000000,3.74,3.795,3.7,3.73,149164,0
+KOPN.US,D,20130710,000000,3.73,3.74,3.64,3.69,141284,0
+KOPN.US,D,20130711,000000,3.75,3.77,3.7,3.75,122981,0
+KOPN.US,D,20130712,000000,3.75,3.81,3.74,3.75,105267,0
+KOPN.US,D,20130715,000000,3.75,3.85,3.74,3.83,227555,0
+KOPN.US,D,20130716,000000,3.84,3.85,3.76,3.82,122053,0
+KOPN.US,D,20130717,000000,3.85,3.87,3.81,3.84,69387,0
+KOPN.US,D,20130718,000000,3.86,3.93,3.81,3.81,129909,0
+KOPN.US,D,20130719,000000,3.8,3.93,3.78,3.93,101311,0
+KOPN.US,D,20130722,000000,3.91,3.93,3.81,3.81,100007,0
+KOPN.US,D,20130723,000000,3.83,3.83,3.6,3.65,182091,0
+KOPN.US,D,20130724,000000,3.69,3.71,3.6,3.7,94338,0
+KOPN.US,D,20130725,000000,3.7,3.82,3.65,3.79,141532,0
+KOPN.US,D,20130726,000000,3.74,3.76,3.67,3.72,81254,0
+KOPN.US,D,20130729,000000,3.72,3.72,3.67,3.69,70305,0
+KOPN.US,D,20130730,000000,3.73,3.73,3.65,3.69,77005,0
+KOPN.US,D,20130731,000000,3.71,3.78,3.7,3.71,111095,0
+KOPN.US,D,20130801,000000,3.75,3.75,3.68,3.72,92886,0
+KOPN.US,D,20130802,000000,3.68,3.72,3.62,3.63,77639,0
+KOPN.US,D,20130805,000000,3.63,3.67,3.51,3.67,94868,0
+KOPN.US,D,20130806,000000,3.67,3.67,3.55,3.56,115539,0
+KOPN.US,D,20130807,000000,3.55,3.61,3.49,3.51,73730,0
+KOPN.US,D,20130808,000000,3.55,3.55,3.43,3.46,77073,0
+KOPN.US,D,20130809,000000,3.44,3.51,3.42,3.42,67700,0
+KOPN.US,D,20130812,000000,3.41,3.5799,3.37,3.49,105001,0
+KOPN.US,D,20130813,000000,3.48,3.5,3.45,3.5,66550,0
+KOPN.US,D,20130814,000000,3.5,3.58,3.48,3.52,120028,0
+KOPN.US,D,20130815,000000,3.45,3.5004,3.35,3.35,112987,0
+KOPN.US,D,20130816,000000,3.33,3.5,3.33,3.37,86811,0
+KOPN.US,D,20130819,000000,3.34,3.45,3.31,3.31,72672,0
+KOPN.US,D,20130820,000000,3.34,3.44,3.31,3.4,82367,0
+KOPN.US,D,20130821,000000,3.37,3.45,3.34,3.35,71338,0
+KOPN.US,D,20130822,000000,3.38,3.48,3.38,3.45,100685,0
+KOPN.US,D,20130823,000000,3.45,3.6,3.37,3.53,98201,0
+KOPN.US,D,20130826,000000,3.55,3.59,3.4701,3.5,51481,0
+KOPN.US,D,20130827,000000,3.44,3.56,3.32,3.33,98253,0
+KOPN.US,D,20130828,000000,3.32,3.4,3.32,3.39,41272,0
+KOPN.US,D,20130829,000000,3.38,3.5299,3.26,3.41,111888,0
+KOPN.US,D,20130830,000000,3.4,3.4,3.29,3.3,95698,0
+KOPN.US,D,20130903,000000,3.36,3.45,3.27,3.37,119475,0
+KOPN.US,D,20130904,000000,3.38,3.51,3.33,3.35,107611,0
+KOPN.US,D,20130905,000000,3.36,3.5,3.36,3.43,141425,0
+KOPN.US,D,20130906,000000,3.46,3.48,3.36,3.43,120729,0
+KOPN.US,D,20130909,000000,3.44,3.48,3.33,3.46,137045,0
+KOPN.US,D,20130910,000000,3.48,3.66,3.44,3.52,161597,0
+KOPN.US,D,20130911,000000,3.5,3.59,3.47,3.47,85849,0
+KOPN.US,D,20130912,000000,3.48,3.54,3.43,3.45,124715,0
+KOPN.US,D,20130913,000000,3.49,3.54,3.47,3.51,103740,0
+KOPN.US,D,20130916,000000,3.57,3.628,3.47,3.51,95981,0
+KOPN.US,D,20130917,000000,3.54,3.64,3.51,3.55,122525,0
+KOPN.US,D,20130918,000000,3.54,3.65,3.52,3.64,87107,0
+KOPN.US,D,20130919,000000,3.64,3.64,3.59,3.63,68741,0
+KOPN.US,D,20130920,000000,3.64,3.91,3.63,3.9,371711,0
+KOPN.US,D,20130923,000000,3.87,4.09,3.83,3.98,281603,0
+KOPN.US,D,20130924,000000,3.97,4.48,3.89,4.33,335473,0
+KOPN.US,D,20130925,000000,4.32,4.42,4.12,4.16,178100,0
+KOPN.US,D,20130926,000000,4.17,4.18,3.92,4.01,156200,0
+KOPN.US,D,20130927,000000,3.95,4.09,3.91,3.97,104900,0
+KOPN.US,D,20130930,000000,3.93,4.03,3.89,4.02,128600,0
+KOPN.US,D,20131001,000000,4.02,4.21,4.02,4.2,153100,0
+KOPN.US,D,20131002,000000,4.16,4.16,3.91,3.95,182340,0
+KOPN.US,D,20131003,000000,3.93,3.98,3.86,3.86,116949,0
+KOPN.US,D,20131004,000000,3.85,3.99,3.85,3.94,88278,0
+KOPN.US,D,20131007,000000,3.89,3.98,3.86,3.91,75557,0
+KOPN.US,D,20131008,000000,3.9,3.97,3.79,3.82,121000,0
+KOPN.US,D,20131009,000000,3.83,3.94,3.78,3.8,122200,0
+KOPN.US,D,20131010,000000,3.88,3.99,3.83,3.94,101000,0
+KOPN.US,D,20131011,000000,3.91,4.06,3.9,4.01,143800,0
+KOPN.US,D,20131014,000000,3.92,4.11,3.92,4.09,121600,0
+KOPN.US,D,20131015,000000,4.08,4.17,4.05,4.11,119600,0
+KOPN.US,D,20131016,000000,4.11,4.16,4.09,4.1,112000,0
+KOPN.US,D,20131017,000000,4.06,4.17,4.06,4.15,134500,0
+KOPN.US,D,20131018,000000,4.2,4.2,4.02,4.09,161737,0
+KOPN.US,D,20131021,000000,4.2,4.25,4.12,4.17,141800,0
+KOPN.US,D,20131022,000000,4.2,4.25,4.09,4.1,142034,0
+KOPN.US,D,20131023,000000,4.09,4.17,4,4.08,100400,0
+KOPN.US,D,20131024,000000,4.09,4.12,4.01,4.07,66688,0
+KOPN.US,D,20131025,000000,4.1,4.2,4.05,4.13,118400,0
+KOPN.US,D,20131028,000000,4.12,4.19,4.06,4.17,74100,0
+KOPN.US,D,20131029,000000,4.19,4.26,4.11,4.2,84000,0
+KOPN.US,D,20131030,000000,4.21,4.21,4.07,4.07,85800,0
+KOPN.US,D,20131031,000000,3.98,4.06,3.66,3.67,189171,0
+KOPN.US,D,20131101,000000,3.59,3.85,3.53,3.57,311800,0
+KOPN.US,D,20131104,000000,3.58,3.68,3.57,3.61,204100,0
+KOPN.US,D,20131105,000000,3.6,3.66,3.56,3.57,114900,0
+KOPN.US,D,20131106,000000,3.59,3.6,3.53,3.53,73672,0
+KOPN.US,D,20131107,000000,3.55,3.58,3.43,3.44,124223,0
+KOPN.US,D,20131108,000000,3.43,3.66,3.43,3.52,123000,0
+KOPN.US,D,20131111,000000,3.5,3.57,3.47,3.54,49100,0
+KOPN.US,D,20131112,000000,3.52,3.58,3.5,3.54,84921,0
+KOPN.US,D,20131113,000000,3.52,3.55,3.5,3.52,100800,0
+KOPN.US,D,20131114,000000,3.53,3.53,3.44,3.46,83351,0
+KOPN.US,D,20131115,000000,3.46,3.54,3.41,3.47,83500,0
+KOPN.US,D,20131118,000000,3.5,3.6,3.49,3.49,105100,0
+KOPN.US,D,20131119,000000,3.5,3.58,3.42,3.43,68600,0
+KOPN.US,D,20131120,000000,3.46,3.5,3.41,3.43,39821,0
+KOPN.US,D,20131121,000000,3.46,3.65,3.41,3.47,159800,0
+KOPN.US,D,20131122,000000,3.48,3.53,3.37,3.48,147500,0
+KOPN.US,D,20131125,000000,3.49,3.64,3.46,3.63,108100,0
+KOPN.US,D,20131126,000000,3.66,3.82,3.58,3.78,130400,0
+KOPN.US,D,20131127,000000,3.75,4,3.71,3.98,97730,0
+KOPN.US,D,20131129,000000,4.01,4.12,3.9001,4.08,62908,0
+KOPN.US,D,20131202,000000,4.07,4.07,3.83,3.84,127700,0
+KOPN.US,D,20131203,000000,3.85,3.97,3.78,3.84,94400,0
+KOPN.US,D,20131204,000000,3.81,3.901,3.67,3.7,84637,0
+KOPN.US,D,20131205,000000,3.67,3.81,3.67,3.76,69700,0
+KOPN.US,D,20131206,000000,3.82,3.91,3.77,3.86,81200,0
+KOPN.US,D,20131209,000000,3.85,3.85,3.72,3.75,56600,0
+KOPN.US,D,20131210,000000,3.74,3.75,3.64,3.69,126300,0
+KOPN.US,D,20131211,000000,3.71,3.71,3.55,3.57,88000,0
+KOPN.US,D,20131212,000000,3.57,3.61,3.52,3.52,55300,0
+KOPN.US,D,20131213,000000,3.52,3.58,3.52,3.54,140200,0
+KOPN.US,D,20131216,000000,3.55,3.62,3.51,3.55,108800,0
+KOPN.US,D,20131217,000000,3.6,4.09,3.6,3.93,246700,0
+KOPN.US,D,20131218,000000,3.91,3.97,3.76,3.93,126927,0
+KOPN.US,D,20131219,000000,3.91,3.96,3.84,3.89,102800,0
+KOPN.US,D,20131220,000000,3.91,4.11,3.89,4.06,579900,0
+KOPN.US,D,20131223,000000,4.07,4.26,4.01,4.25,222000,0
+KOPN.US,D,20131224,000000,4.24,4.32,4.14,4.2,164554,0
+KOPN.US,D,20131226,000000,4.24,4.34,4.17,4.28,92900,0
+KOPN.US,D,20131227,000000,4.27,4.31,4.15,4.2,142043,0
+KOPN.US,D,20131230,000000,4.21,4.275,4.07,4.21,112154,0
+KOPN.US,D,20131231,000000,4.19,4.29,4.14,4.22,206348,0
+KOPN.US,D,20140102,000000,4.19,4.35,4.13,4.3,177338,0
+KOPN.US,D,20140103,000000,4.26,4.62,4.26,4.37,277061,0
+KOPN.US,D,20140106,000000,4.41,4.41,4.2,4.23,207900,0
+KOPN.US,D,20140107,000000,4.24,4.33,4.2,4.21,175200,0
+KOPN.US,D,20140108,000000,4.18,4.3,4.16,4.18,176800,0
+KOPN.US,D,20140109,000000,4.2,4.2,3.97,4.1,390600,0
+KOPN.US,D,20140110,000000,4.11,4.15,4.01,4.14,131600,0
+KOPN.US,D,20140113,000000,3.97,4.2,3.86,4.11,217100,0
+KOPN.US,D,20140114,000000,4.14,4.35,4.13,4.32,103200,0
+KOPN.US,D,20140115,000000,4.31,4.52,4.31,4.49,174729,0
+KOPN.US,D,20140116,000000,4.46,4.48,4.36,4.37,68300,0
+KOPN.US,D,20140117,000000,4.35,4.39,4.23,4.24,72400,0
+KOPN.US,D,20140121,000000,4.28,4.33,4.2,4.26,73400,0
+KOPN.US,D,20140122,000000,4.28,4.315,4.24,4.28,92084,0
+KOPN.US,D,20140123,000000,4.24,4.31,4.2,4.3,85974,0
+KOPN.US,D,20140124,000000,4.26,4.3,4.02,4.04,141500,0
+KOPN.US,D,20140127,000000,4.07,4.13,3.97,4.02,87433,0
+KOPN.US,D,20140128,000000,4.01,4.12,3.92,4.07,201700,0
+KOPN.US,D,20140129,000000,4,4.04,3.86,3.91,178700,0
+KOPN.US,D,20140130,000000,3.94,4.08,3.9,3.97,168396,0
+KOPN.US,D,20140131,000000,3.88,4.04,3.84,3.84,180900,0
+KOPN.US,D,20140203,000000,3.85,3.915,3.6,3.64,216030,0
+KOPN.US,D,20140204,000000,3.65,3.76,3.58,3.65,138477,0
+KOPN.US,D,20140205,000000,3.62,3.63,3.51,3.56,117960,0
+KOPN.US,D,20140206,000000,3.59,3.79,3.59,3.76,168663,0
+KOPN.US,D,20140207,000000,3.76,3.76,3.63,3.64,116845,0
+KOPN.US,D,20140210,000000,3.63,3.82,3.63,3.8,164109,0
+KOPN.US,D,20140211,000000,3.82,3.9452,3.8,3.85,119080,0
+KOPN.US,D,20140212,000000,3.86,3.99,3.8516,3.93,134069,0
+KOPN.US,D,20140213,000000,3.89,3.985,3.87,3.97,65616,0
+KOPN.US,D,20140214,000000,3.98,3.99,3.87,3.97,78001,0
+KOPN.US,D,20140218,000000,3.95,4.29,3.9499,4.17,334123,0
+KOPN.US,D,20140219,000000,4.25,4.27,4.15,4.2,283404,0
+KOPN.US,D,20140220,000000,4.31,4.75,4.25,4.44,730287,0
+KOPN.US,D,20140221,000000,4.53,4.54,4.25,4.3,344096,0
+KOPN.US,D,20140224,000000,4.3,4.38,4.12,4.14,372344,0
+KOPN.US,D,20140225,000000,4.16,4.25,3.96,3.99,195184,0
+KOPN.US,D,20140226,000000,4.01,4.19,4.005,4.08,214512,0
+KOPN.US,D,20140227,000000,4.05,4.12,4.01,4.1,141232,0
+KOPN.US,D,20140228,000000,4.11,4.17,3.99,3.99,241068,0
+KOPN.US,D,20140303,000000,3.89,4.04,3.85,3.97,185984,0
+KOPN.US,D,20140304,000000,4.04,4.28,4.04,4.21,300170,0
+KOPN.US,D,20140305,000000,4.18,4.18,4.03,4.13,128545,0
+KOPN.US,D,20140306,000000,4.11,4.16,4.01,4.1,77733,0
+KOPN.US,D,20140307,000000,4.07,4.14,4.02,4.06,70613,0
+KOPN.US,D,20140310,000000,4.03,4.216,4.01,4.06,281175,0
+KOPN.US,D,20140311,000000,4.05,4.08,3.95,3.95,174757,0
+KOPN.US,D,20140312,000000,3.99,4.03,3.86,4,198220,0
+KOPN.US,D,20140313,000000,4.02,4.02,3.77,3.88,197524,0
+KOPN.US,D,20140314,000000,3.95,4.01,3.85,3.94,88980,0
+KOPN.US,D,20140317,000000,3.96,4.04,3.87,3.87,122842,0
+KOPN.US,D,20140318,000000,3.89,3.99,3.85,3.93,171057,0
+KOPN.US,D,20140319,000000,3.97,4.03,3.88,3.9,68732,0
+KOPN.US,D,20140320,000000,3.91,4.06,3.88,4.03,93375,0
+KOPN.US,D,20140321,000000,4.06,4.15,3.95,4,555243,0
+KOPN.US,D,20140324,000000,4.02,4.065,3.82,3.95,131152,0
+KOPN.US,D,20140325,000000,3.97,4.04,3.9,3.96,90874,0
+KOPN.US,D,20140326,000000,4.04,4.23,3.9,3.91,426000,0
+KOPN.US,D,20140327,000000,3.89,3.97,3.78,3.8661,304098,0
+KOPN.US,D,20140328,000000,3.8601,3.9099,3.65,3.74,272761,0
+KOPN.US,D,20140331,000000,3.74,3.94,3.74,3.78,305474,0
+KOPN.US,D,20140401,000000,3.84,3.92,3.78,3.82,222745,0
+KOPN.US,D,20140402,000000,3.79,3.82,3.75,3.79,89366,0
+KOPN.US,D,20140403,000000,3.78,3.82,3.685,3.73,129163,0
+KOPN.US,D,20140404,000000,3.74,3.76,3.56,3.56,254399,0
+KOPN.US,D,20140407,000000,3.56,3.62,3.5,3.51,223974,0
+KOPN.US,D,20140408,000000,3.53,3.74,3.53,3.62,240186,0
+KOPN.US,D,20140409,000000,3.63,3.82,3.61,3.8,178229,0
+KOPN.US,D,20140410,000000,3.79,3.82,3.6,3.6,195584,0
+KOPN.US,D,20140411,000000,3.5,3.71,3.45,3.49,189822,0
+KOPN.US,D,20140414,000000,3.57,3.57,3.4,3.45,171185,0
+KOPN.US,D,20140415,000000,3.48,3.51,3.3,3.44,124239,0
+KOPN.US,D,20140416,000000,3.47,3.53,3.38,3.5,110030,0
+KOPN.US,D,20140417,000000,3.5,3.65,3.4,3.53,145726,0
+KOPN.US,D,20140421,000000,3.55,3.6,3.5,3.56,56561,0
+KOPN.US,D,20140422,000000,3.55,3.66,3.53,3.59,88538,0
+KOPN.US,D,20140423,000000,3.57,3.58,3.485,3.5,105988,0
+KOPN.US,D,20140424,000000,3.53,3.53,3.37,3.39,138991,0
+KOPN.US,D,20140425,000000,3.36,3.4,3.25,3.28,187855,0
+KOPN.US,D,20140428,000000,3.29,3.35,3.15,3.18,216586,0
+KOPN.US,D,20140429,000000,3.22,3.33,3.18,3.22,172661,0
+KOPN.US,D,20140430,000000,3.19,3.29,3.15,3.26,232673,0
+KOPN.US,D,20140501,000000,3.24,3.35,3.16,3.22,264437,0
+KOPN.US,D,20140502,000000,3.25,3.27,3.18,3.25,139629,0
+KOPN.US,D,20140505,000000,3.2,3.3201,3.17,3.19,129856,0
+KOPN.US,D,20140506,000000,3.16,3.26,3.11,3.15,251011,0
+KOPN.US,D,20140507,000000,3.19,3.2396,3.1,3.13,128091,0
+KOPN.US,D,20140508,000000,3.14,3.18,3.05,3.05,197369,0
+KOPN.US,D,20140509,000000,3,3.085,3,3,242662,0
+KOPN.US,D,20140512,000000,3.03,3.2,3.03,3.13,199104,0
+KOPN.US,D,20140513,000000,3.11,3.15,3.03,3.05,392544,0
+KOPN.US,D,20140514,000000,3.04,3.05,2.95,2.96,257791,0
+KOPN.US,D,20140515,000000,2.93,2.99,2.9,2.92,177058,0
+KOPN.US,D,20140516,000000,2.91,3.01,2.91,3.01,150056,0
+KOPN.US,D,20140519,000000,3,3.13,2.9701,3.075,137119,0
+KOPN.US,D,20140520,000000,3.05,3.1,3.01,3.03,254119,0
+KOPN.US,D,20140521,000000,3.04,3.05,2.95,2.99,133577,0
+KOPN.US,D,20140522,000000,3.03,3.14,2.98,3.08,115053,0
+KOPN.US,D,20140523,000000,3.06,3.19,3.06,3.17,88472,0
+KOPN.US,D,20140527,000000,3.21,3.4,3.17,3.35,283606,0
+KOPN.US,D,20140528,000000,3.33,3.33,3.25,3.29,160598,0
+KOPN.US,D,20140529,000000,3.29,3.33,3.23,3.26,65767,0
+KOPN.US,D,20140530,000000,3.28,3.28,3.18,3.18,241874,0
+KOPN.US,D,20140602,000000,3.21,3.21,3.03,3.04,143057,0
+KOPN.US,D,20140603,000000,3.04,3.07,3,3.02,133213,0
+KOPN.US,D,20140604,000000,3.03,3.12,3,3.09,109225,0
+KOPN.US,D,20140605,000000,3.07,3.29,3.05,3.25,234190,0
+KOPN.US,D,20140606,000000,3.3,3.46,3.25,3.34,326918,0
+KOPN.US,D,20140609,000000,3.32,3.47,3.32,3.41,208328,0
+KOPN.US,D,20140610,000000,3.39,3.41,3.29,3.31,165800,0
+KOPN.US,D,20140611,000000,3.29,3.34,3.18,3.24,140132,0
+KOPN.US,D,20140612,000000,3.25,3.25,3.13,3.15,177561,0
+KOPN.US,D,20140613,000000,3.142,3.2825,3.12,3.26,143843,0
+KOPN.US,D,20140616,000000,3.24,3.29,3.2,3.27,104706,0
+KOPN.US,D,20140617,000000,3.27,3.3799,3.26,3.33,150742,0
+KOPN.US,D,20140618,000000,3.3,3.34,3.25,3.28,101106,0
+KOPN.US,D,20140619,000000,3.31,3.31,3.21,3.24,80042,0
+KOPN.US,D,20140620,000000,3.26,3.31,3.19,3.27,451282,0
+KOPN.US,D,20140623,000000,3.4,3.43,3.27,3.35,146088,0
+KOPN.US,D,20140624,000000,3.35,3.43,3.285,3.29,191340,0
+KOPN.US,D,20140625,000000,3.28,3.35,3.21,3.21,115361,0
+KOPN.US,D,20140626,000000,3.2,3.22,3.14,3.15,117925,0
+KOPN.US,D,20140627,000000,3.11,3.34,3.11,3.33,422549,0
+KOPN.US,D,20140630,000000,3.29,3.29,3.23,3.26,154353,0
+KOPN.US,D,20140701,000000,3.26,3.4,3.25,3.37,256411,0
+KOPN.US,D,20140702,000000,3.34,3.38,3.26,3.26,97000,0
+KOPN.US,D,20140703,000000,3.27,3.35,3.2402,3.27,76734,0
+KOPN.US,D,20140707,000000,3.24,3.27,3.15,3.15,194885,0
+KOPN.US,D,20140708,000000,3.14,3.16,3.03,3.08,219083,0
+KOPN.US,D,20140709,000000,3.1,3.18,3.09,3.14,86012,0
+KOPN.US,D,20140710,000000,3.16,3.16,3.05,3.1,88300,0
+KOPN.US,D,20140711,000000,3.08,3.1315,3.05,3.05,112148,0
+KOPN.US,D,20140714,000000,3.1,3.13,3.05,3.11,135329,0
+KOPN.US,D,20140715,000000,3.12,3.14,3.04,3.06,151995,0
+KOPN.US,D,20140716,000000,3.1,3.13,3.075,3.08,92394,0
+KOPN.US,D,20140717,000000,3.06,3.24,3.01,3.03,280667,0
+KOPN.US,D,20140718,000000,3.01,3.11,3.01,3.11,152862,0
+KOPN.US,D,20140721,000000,3.08,3.15,3.07,3.13,126948,0
+KOPN.US,D,20140722,000000,3.14,3.21,3.13,3.16,76706,0
+KOPN.US,D,20140723,000000,3.19,3.25,3.13,3.14,119722,0
+KOPN.US,D,20140724,000000,3.16,3.21,3.1325,3.14,110584,0
+KOPN.US,D,20140725,000000,3.09,3.48,3.09,3.43,716502,0
+KOPN.US,D,20140728,000000,3.48,3.69,3.45,3.57,426084,0
+KOPN.US,D,20140729,000000,3.62,3.7,3.5,3.54,241807,0
+KOPN.US,D,20140730,000000,3.59,3.59,3.39,3.43,118576,0
+KOPN.US,D,20140731,000000,3.38,3.51,3.35,3.43,293923,0
+KOPN.US,D,20140801,000000,3.45,3.49,3.3,3.37,173673,0
+KOPN.US,D,20140804,000000,3.38,3.3999,3.26,3.35,137837,0
+KOPN.US,D,20140805,000000,3.32,3.39,3.28,3.39,156497,0
+KOPN.US,D,20140806,000000,3.37,3.53,3.37,3.46,190775,0
+KOPN.US,D,20140807,000000,3.6,3.95,3.4601,3.73,530984,0
+KOPN.US,D,20140808,000000,3.73,3.83,3.64,3.79,343315,0
+KOPN.US,D,20140811,000000,3.86,3.89,3.7,3.77,249438,0
+KOPN.US,D,20140812,000000,3.72,3.73,3.63,3.7,154647,0
+KOPN.US,D,20140813,000000,3.71,3.72,3.64,3.68,108398,0
+KOPN.US,D,20140814,000000,3.66,3.761,3.61,3.74,186101,0
+KOPN.US,D,20140815,000000,3.78,3.8,3.58,3.66,175611,0
+KOPN.US,D,20140818,000000,3.7,3.73,3.65,3.72,128618,0
+KOPN.US,D,20140819,000000,3.73,3.79,3.67,3.72,69521,0
+KOPN.US,D,20140820,000000,3.73,3.73,3.59,3.65,118909,0
+KOPN.US,D,20140821,000000,3.62,3.71,3.62,3.65,80835,0
+KOPN.US,D,20140822,000000,3.66,3.74,3.62,3.68,78359,0
+KOPN.US,D,20140825,000000,3.69,3.85,3.66,3.82,247325,0
+KOPN.US,D,20140826,000000,3.85,4.2488,3.781,4.06,818359,0
+KOPN.US,D,20140827,000000,4.1,4.3,4.0301,4.18,410894,0
+KOPN.US,D,20140828,000000,4.17,4.22,4.03,4.05,126410,0
+KOPN.US,D,20140829,000000,4.04,4.04,3.91,3.97,178387,0
+KOPN.US,D,20140902,000000,4.01,4.32,3.99,4.32,582138,0
+KOPN.US,D,20140903,000000,4.32,4.36,4.1,4.12,246921,0
+KOPN.US,D,20140904,000000,4.12,4.38,4.12,4.2,204056,0
+KOPN.US,D,20140905,000000,4.16,4.26,4.12,4.15,178723,0
+KOPN.US,D,20140908,000000,4.15,4.33,4.11,4.26,211426,0
+KOPN.US,D,20140909,000000,4.24,4.29,4.05,4.05,293563,0
+KOPN.US,D,20140910,000000,4.05,4.07,3.91,3.99,137471,0
+KOPN.US,D,20140911,000000,3.98,4.02,3.88,4.01,178675,0
+KOPN.US,D,20140912,000000,4.05,4.16,3.87,3.91,197301,0
+KOPN.US,D,20140915,000000,3.89,3.95,3.812,3.9,178543,0
+KOPN.US,D,20140916,000000,3.88,3.9,3.79,3.86,166549,0
+KOPN.US,D,20140917,000000,3.88,4.02,3.86,3.91,110087,0
+KOPN.US,D,20140918,000000,3.93,4.01,3.89,4,133433,0
+KOPN.US,D,20140919,000000,4,4.05,3.75,3.8,471056,0
+KOPN.US,D,20140922,000000,3.77,3.84,3.62,3.64,174848,0
+KOPN.US,D,20140923,000000,3.64,3.74,3.52,3.52,248419,0
+KOPN.US,D,20140924,000000,3.52,3.69,3.51,3.61,131863,0
+KOPN.US,D,20140925,000000,3.61,3.68,3.5,3.52,313961,0
+KOPN.US,D,20140926,000000,3.5,3.605,3.46,3.49,152523,0
+KOPN.US,D,20140929,000000,3.46,3.56,3.41,3.49,222881,0
+KOPN.US,D,20140930,000000,3.45,3.65,3.38,3.4,314788,0
+KOPN.US,D,20141001,000000,3.41,3.45,3.27,3.34,334034,0
+KOPN.US,D,20141002,000000,3.35,3.5801,3.35,3.53,198352,0
+KOPN.US,D,20141003,000000,3.54,3.6,3.41,3.41,135309,0
+KOPN.US,D,20141006,000000,3.4,3.43,3.31,3.33,117647,0
+KOPN.US,D,20141007,000000,3.32,3.32,3.23,3.23,213987,0
+KOPN.US,D,20141008,000000,3.27,3.42,3.2,3.41,248042,0
+KOPN.US,D,20141009,000000,3.4,3.4,3.26,3.26,137946,0
+KOPN.US,D,20141010,000000,3.21,3.27,3.1,3.11,178748,0
+KOPN.US,D,20141013,000000,3.1,3.24,3.06,3.1,231345,0
+KOPN.US,D,20141014,000000,3.15,3.285,3.105,3.13,209065,0
+KOPN.US,D,20141015,000000,3.09,3.34,3.06,3.33,191951,0
+KOPN.US,D,20141016,000000,3.29,3.52,3.28,3.46,141581,0
+KOPN.US,D,20141017,000000,3.53,3.54,3.29,3.3,209295,0
+KOPN.US,D,20141020,000000,3.27,3.37,3.225,3.27,160610,0
+KOPN.US,D,20141021,000000,3.29,3.39,3.18,3.23,209728,0
+KOPN.US,D,20141022,000000,3.25,3.25,3.15,3.19,167020,0
+KOPN.US,D,20141023,000000,3.24,3.33,3.24,3.29,160848,0
+KOPN.US,D,20141024,000000,3.3,3.4192,3.22,3.36,226179,0
+KOPN.US,D,20141027,000000,3.35,3.36,3.26,3.3,98249,0
+KOPN.US,D,20141028,000000,3.34,3.62,3.27,3.6,222418,0
+KOPN.US,D,20141029,000000,3.6,3.61,3.44,3.56,239444,0
+KOPN.US,D,20141030,000000,3.54,3.66,3.4901,3.65,137657,0
+KOPN.US,D,20141031,000000,3.76,3.8,3.64,3.8,285363,0
+KOPN.US,D,20141103,000000,3.78,3.81,3.61,3.75,212743,0
+KOPN.US,D,20141104,000000,3.71,3.78,3.6,3.62,122215,0
+KOPN.US,D,20141105,000000,3.7,3.79,3.57,3.69,188798,0
+KOPN.US,D,20141106,000000,3.66,3.68,3.55,3.6,132211,0
+KOPN.US,D,20141107,000000,3.58,3.58,3.44,3.5,257594,0
+KOPN.US,D,20141110,000000,3.51,3.74,3.49,3.73,145790,0
+KOPN.US,D,20141111,000000,3.75,3.76,3.64,3.75,198133,0
+KOPN.US,D,20141112,000000,3.71,3.74,3.6,3.66,217466,0
+KOPN.US,D,20141113,000000,3.67,3.81,3.59,3.64,241635,0
+KOPN.US,D,20141114,000000,3.63,3.63,3.48,3.5,147775,0
+KOPN.US,D,20141117,000000,3.48,3.51,3.4291,3.49,141143,0
+KOPN.US,D,20141118,000000,3.5,3.5675,3.45,3.53,147298,0
+KOPN.US,D,20141119,000000,3.48,3.51,3.41,3.43,153102,0
+KOPN.US,D,20141120,000000,3.4,3.53,3.4,3.52,127308,0
+KOPN.US,D,20141121,000000,3.59,3.69,3.45,3.6,244739,0
+KOPN.US,D,20141124,000000,3.53,3.68,3.41,3.52,205201,0
+KOPN.US,D,20141125,000000,3.55,3.59,3.46,3.54,456519,0
+KOPN.US,D,20141126,000000,3.56,3.6,3.48,3.54,157039,0
+KOPN.US,D,20141128,000000,3.53,3.54,3.4,3.41,110191,0
+KOPN.US,D,20141201,000000,3.42,3.43,3.31,3.31,169118,0
+KOPN.US,D,20141202,000000,3.3,3.465,3.3,3.44,127410,0
+KOPN.US,D,20141203,000000,3.47,3.59,3.43,3.45,154887,0
+KOPN.US,D,20141204,000000,3.44,3.53,3.42,3.49,153033,0
+KOPN.US,D,20141205,000000,3.48,3.6,3.48,3.54,107440,0
+KOPN.US,D,20141208,000000,3.53,3.58,3.368,3.37,107833,0
+KOPN.US,D,20141209,000000,3.32,3.58,3.3,3.56,145686,0
+KOPN.US,D,20141210,000000,3.55,3.57,3.36,3.37,127075,0
+KOPN.US,D,20141211,000000,3.41,3.48,3.35,3.38,103587,0
+KOPN.US,D,20141212,000000,3.31,3.39,3.3,3.31,116048,0
+KOPN.US,D,20141215,000000,3.32,3.34,3.2099,3.24,156216,0
+KOPN.US,D,20141216,000000,3.25,3.25,3.17,3.17,227188,0
+KOPN.US,D,20141217,000000,3.2,3.3,3.15,3.25,272088,0
+KOPN.US,D,20141218,000000,3.3,3.4,3.26,3.38,113052,0
+KOPN.US,D,20141219,000000,3.37,3.41,3.25,3.36,546742,0
+KOPN.US,D,20141222,000000,3.35,3.41,3.31,3.35,122330,0
+KOPN.US,D,20141223,000000,3.38,3.58,3.31,3.47,193829,0
+KOPN.US,D,20141224,000000,3.47,3.49,3.46,3.48,38063,0
+KOPN.US,D,20141226,000000,3.52,3.64,3.41,3.59,167754,0
+KOPN.US,D,20141229,000000,3.58,3.62,3.52,3.6,163016,0
+KOPN.US,D,20141230,000000,3.58,3.58,3.4,3.44,176799,0
+KOPN.US,D,20141231,000000,3.3813,3.675,3.3813,3.62,225603,0
+KOPN.US,D,20150102,000000,3.64,3.7,3.565,3.66,130048,0
+KOPN.US,D,20150105,000000,3.64,3.82,3.64,3.71,293625,0
+KOPN.US,D,20150106,000000,3.71,3.74,3.37,3.37,271622,0
+KOPN.US,D,20150107,000000,3.8,4.08,3.72,3.74,768714,0
+KOPN.US,D,20150108,000000,3.8,4.14,3.79,3.98,419206,0
+KOPN.US,D,20150109,000000,4,4.16,3.95,4.05,282392,0
+KOPN.US,D,20150112,000000,4.05,4.23,3.92,4.06,419136,0
+KOPN.US,D,20150113,000000,4.2,4.27,3.94,4.15,435821,0
+KOPN.US,D,20150114,000000,4.09,4.13,3.94,4.05,250562,0
+KOPN.US,D,20150115,000000,4,4.07,3.85,3.87,164952,0
+KOPN.US,D,20150116,000000,3.85,3.985,3.83,3.97,191783,0
+KOPN.US,D,20150120,000000,3.96,4.01,3.85,3.96,236354,0
+KOPN.US,D,20150121,000000,3.87,3.9099,3.75,3.84,174697,0
+KOPN.US,D,20150122,000000,3.84,3.92,3.785,3.86,174017,0
+KOPN.US,D,20150123,000000,3.86,3.9,3.8,3.82,165355,0
+KOPN.US,D,20150126,000000,3.85,4,3.78,3.93,293151,0
+KOPN.US,D,20150127,000000,3.86,3.92,3.82,3.88,116379,0
+KOPN.US,D,20150128,000000,3.92,3.92,3.74,3.75,207777,0
+KOPN.US,D,20150129,000000,3.77,3.89,3.65,3.89,199872,0
+KOPN.US,D,20150130,000000,3.84,3.91,3.65,3.65,220282,0
+KOPN.US,D,20150202,000000,3.68,3.8,3.65,3.7,168530,0
+KOPN.US,D,20150203,000000,3.7,3.9,3.69,3.7,204652,0
+KOPN.US,D,20150204,000000,3.67,3.8,3.67,3.73,93405,0
+KOPN.US,D,20150205,000000,3.8,3.93,3.75,3.83,233295,0
+KOPN.US,D,20150206,000000,3.86,3.952,3.78,3.82,279491,0
+KOPN.US,D,20150209,000000,3.78,3.88,3.73,3.73,96022,0
+KOPN.US,D,20150210,000000,3.77,3.89,3.74,3.82,133623,0
+KOPN.US,D,20150211,000000,3.78,3.92,3.76,3.86,156580,0
+KOPN.US,D,20150212,000000,3.9,4.015,3.87,4.01,136015,0
+KOPN.US,D,20150213,000000,3.99,4.05,3.88,3.91,137222,0
+KOPN.US,D,20150217,000000,3.97,3.98,3.92,3.96,87270,0
+KOPN.US,D,20150218,000000,3.94,3.98,3.9,3.94,119492,0
+KOPN.US,D,20150219,000000,3.9,3.96,3.87,3.95,87348,0
+KOPN.US,D,20150220,000000,3.94,3.94,3.85,3.9,135755,0
+KOPN.US,D,20150223,000000,3.85,3.95,3.8299,3.95,100202,0
+KOPN.US,D,20150224,000000,3.93,4.02,3.93,4.01,102645,0
+KOPN.US,D,20150225,000000,4.02,4.11,3.95,4.08,163278,0
+KOPN.US,D,20150226,000000,4.08,4.3,4.07,4.29,345977,0
+KOPN.US,D,20150227,000000,4.29,4.38,4.24,4.33,402973,0
+KOPN.US,D,20150302,000000,4.32,4.45,4.27,4.36,244900,0
+KOPN.US,D,20150303,000000,4.31,4.35,4.16,4.22,170500,0
+KOPN.US,D,20150304,000000,4.18,4.2,4.08,4.14,134300,0
+KOPN.US,D,20150305,000000,4.15,4.21,4.06,4.19,177300,0
+KOPN.US,D,20150306,000000,4.12,4.16,4.07,4.14,175000,0
+KOPN.US,D,20150309,000000,4.14,4.19,4.03,4.05,209300,0
+KOPN.US,D,20150310,000000,4.05,4.22,3.95,4.14,386000,0
+KOPN.US,D,20150311,000000,3.63,4.34,3.47,3.75,486700,0
+KOPN.US,D,20150312,000000,3.7,3.81,3.65,3.81,195700,0
+KOPN.US,D,20150313,000000,3.79,3.82,3.66,3.81,198600,0
+KOPN.US,D,20150316,000000,3.83,3.83,3.66,3.69,152500,0
+KOPN.US,D,20150317,000000,3.66,3.75,3.66,3.74,100700,0
+KOPN.US,D,20150318,000000,3.72,3.78,3.61,3.78,256400,0
+KOPN.US,D,20150319,000000,3.75,3.78,3.67,3.69,113300,0
+KOPN.US,D,20150320,000000,3.72,3.77,3.69,3.7,216700,0
+KOPN.US,D,20150323,000000,3.67,3.72,3.65,3.7,138300,0
+KOPN.US,D,20150324,000000,3.69,3.72,3.62,3.67,130800,0
+KOPN.US,D,20150325,000000,3.66,3.66,3.46,3.48,192300,0
+KOPN.US,D,20150326,000000,3.46,3.54,3.45,3.46,129700,0
+KOPN.US,D,20150327,000000,3.46,3.52,3.41,3.48,121300,0
+KOPN.US,D,20150330,000000,3.52,3.58,3.43,3.57,163200,0
+KOPN.US,D,20150331,000000,3.55,3.61,3.46,3.52,70631,0
+KOPN.US,D,20150401,000000,3.52,3.64,3.43,3.6,221400,0
+KOPN.US,D,20150402,000000,3.62,3.76,3.61,3.65,132300,0
+KOPN.US,D,20150406,000000,3.6,3.73,3.56,3.59,86900,0
+KOPN.US,D,20150407,000000,3.6,3.65,3.52,3.55,90037,0
+KOPN.US,D,20150408,000000,3.5,3.62,3.5,3.6,70400,0
+KOPN.US,D,20150409,000000,3.58,3.61,3.55,3.61,44749,0
+KOPN.US,D,20150410,000000,3.65,3.8,3.6,3.7,114000,0
+KOPN.US,D,20150413,000000,3.72,3.73,3.53,3.56,115400,0
+KOPN.US,D,20150414,000000,3.61,3.64,3.53,3.6,103900,0
+KOPN.US,D,20150415,000000,3.63,3.76,3.61,3.68,140372,0
+KOPN.US,D,20150416,000000,3.67,3.755,3.62,3.72,77150,0
+KOPN.US,D,20150417,000000,3.67,3.71,3.6,3.63,112500,0
+KOPN.US,D,20150420,000000,3.67,3.78,3.552,3.74,112931,0
+KOPN.US,D,20150421,000000,3.76,3.76,3.63,3.65,53728,0
+KOPN.US,D,20150422,000000,3.63,3.66,3.56,3.64,33623,0
+KOPN.US,D,20150423,000000,3.63,3.67,3.59,3.67,107600,0
+KOPN.US,D,20150424,000000,3.66,3.71,3.61,3.64,91384,0
+KOPN.US,D,20150427,000000,3.62,3.75,3.56,3.56,116400,0
+KOPN.US,D,20150428,000000,3.56,3.62,3.55,3.6,92823,0
+KOPN.US,D,20150429,000000,3.55,3.62,3.48,3.5,137000,0
+KOPN.US,D,20150430,000000,3.48,3.54,3.32,3.32,212000,0
+KOPN.US,D,20150501,000000,3.37,3.5,3.34,3.34,127300,0
+KOPN.US,D,20150504,000000,3.35,3.46,3.33,3.37,181600,0
+KOPN.US,D,20150505,000000,3.37,3.46,3.3,3.3,211400,0
+KOPN.US,D,20150506,000000,3.53,3.71,3.53,3.67,356033,0
+KOPN.US,D,20150507,000000,3.67,3.79,3.67,3.77,284841,0
+KOPN.US,D,20150508,000000,3.8,3.8,3.59,3.62,144500,0
+KOPN.US,D,20150511,000000,3.6,3.67,3.57,3.59,121600,0
+KOPN.US,D,20150512,000000,3.59,3.68,3.52,3.66,171992,0
+KOPN.US,D,20150513,000000,3.68,3.73,3.6,3.67,146600,0
+KOPN.US,D,20150514,000000,3.71,3.72,3.63,3.68,128100,0
+KOPN.US,D,20150515,000000,3.66,3.75,3.63,3.65,112402,0
+KOPN.US,D,20150518,000000,3.63,3.75,3.62,3.72,132225,0
+KOPN.US,D,20150519,000000,3.7,3.706,3.59,3.59,98923,0
+KOPN.US,D,20150520,000000,3.59,3.6,3.53,3.54,116400,0
+KOPN.US,D,20150521,000000,3.52,3.6,3.52,3.53,86400,0
+KOPN.US,D,20150522,000000,3.54,3.56,3.46,3.47,118300,0
+KOPN.US,D,20150526,000000,3.43,3.52,3.3,3.46,185936,0
+KOPN.US,D,20150527,000000,3.5,3.5,3.41,3.5,79700,0
+KOPN.US,D,20150528,000000,3.51,3.55,3.432,3.49,99296,0
+KOPN.US,D,20150529,000000,3.47,3.52,3.43,3.48,108000,0
+KOPN.US,D,20150601,000000,3.52,3.52,3.36,3.46,364693,0
+KOPN.US,D,20150602,000000,3.42,3.5,3.4,3.46,80578,0
+KOPN.US,D,20150603,000000,3.47,3.56,3.43,3.52,133600,0
+KOPN.US,D,20150604,000000,3.46,3.5,3.43,3.47,114600,0
+KOPN.US,D,20150605,000000,3.46,3.61,3.4,3.59,371100,0
+KOPN.US,D,20150608,000000,3.62,3.66,3.43,3.45,323700,0
+KOPN.US,D,20150609,000000,3.48,3.52,3.38,3.49,168092,0
+KOPN.US,D,20150610,000000,3.52,3.6,3.5,3.54,240260,0
+KOPN.US,D,20150611,000000,3.51,3.58,3.51,3.57,76668,0
+KOPN.US,D,20150612,000000,3.55,3.6,3.51,3.59,118400,0
+KOPN.US,D,20150615,000000,3.56,3.57,3.5,3.54,114600,0
+KOPN.US,D,20150616,000000,3.55,3.59,3.5,3.56,108200,0
+KOPN.US,D,20150617,000000,3.59,3.65,3.55,3.65,132200,0
+KOPN.US,D,20150618,000000,3.66,3.72,3.58,3.63,275100,0
+KOPN.US,D,20150619,000000,3.64,3.64,3.54,3.58,281400,0
+KOPN.US,D,20150622,000000,3.59,3.73,3.59,3.65,395400,0
+KOPN.US,D,20150623,000000,3.67,3.73,3.63,3.67,135213,0
+KOPN.US,D,20150624,000000,3.69,3.69,3.62,3.65,131600,0
+KOPN.US,D,20150625,000000,3.69,3.7,3.6,3.69,86400,0
+KOPN.US,D,20150626,000000,3.71,3.71,3.54,3.61,442900,0
+KOPN.US,D,20150629,000000,3.61,3.61,3.41,3.42,155600,0
+KOPN.US,D,20150630,000000,3.41,3.48,3.38,3.45,141022,0
+KOPN.US,D,20150701,000000,3.45,3.5,3.38,3.41,157900,0
+KOPN.US,D,20150702,000000,3.4,3.44,3.34,3.36,90000,0
+KOPN.US,D,20150706,000000,3.35,3.42,3.35,3.39,138200,0
+KOPN.US,D,20150707,000000,3.41,3.42,3.3,3.34,194200,0
+KOPN.US,D,20150708,000000,3.32,3.41,3.25,3.3,566700,0
+KOPN.US,D,20150709,000000,3.32,3.4,3.25,3.25,248500,0
+KOPN.US,D,20150710,000000,3.27,3.35,3.27,3.33,98800,0
+KOPN.US,D,20150713,000000,3.41,3.45,3.34,3.44,129100,0
+KOPN.US,D,20150714,000000,3.41,3.45,3.3,3.41,125381,0
+KOPN.US,D,20150715,000000,3.4,3.41,3.27,3.29,91817,0
+KOPN.US,D,20150716,000000,3.3,3.33,3.27,3.3,128800,0
+KOPN.US,D,20150717,000000,3.32,3.36,3.26,3.28,95800,0
+KOPN.US,D,20150720,000000,3.3,3.31,3.14,3.18,182600,0
+KOPN.US,D,20150721,000000,3.16,3.23,3.15,3.16,113100,0
+KOPN.US,D,20150722,000000,3.16,3.17,2.98,3.04,247400,0
+KOPN.US,D,20150723,000000,3.04,3.11,3.02,3.03,86900,0
+KOPN.US,D,20150724,000000,3.01,3.09,2.94,2.95,206500,0
+KOPN.US,D,20150727,000000,2.95,3,2.94,2.94,83100,0
+KOPN.US,D,20150728,000000,2.94,3,2.88,2.96,120800,0
+KOPN.US,D,20150729,000000,2.96,3.1,2.95,2.95,141100,0
+KOPN.US,D,20150730,000000,2.95,3.06,2.95,3.02,120700,0
+KOPN.US,D,20150731,000000,3.01,3.08,2.97,2.98,154600,0
+KOPN.US,D,20150803,000000,3.01,3.09,2.78,2.78,295776,0
+KOPN.US,D,20150804,000000,2.85,3.23,2.85,3.07,537200,0
+KOPN.US,D,20150805,000000,3.1,3.1,2.88,2.9,260900,0
+KOPN.US,D,20150806,000000,2.88,2.92,2.76,2.83,285539,0
+KOPN.US,D,20150807,000000,2.8,2.88,2.78,2.78,145300,0
+KOPN.US,D,20150810,000000,2.78,2.92,2.73,2.76,246800,0
+KOPN.US,D,20150811,000000,2.74,2.75,2.59,2.6,279293,0
+KOPN.US,D,20150812,000000,2.6,2.82,2.5,2.81,539200,0
+KOPN.US,D,20150813,000000,2.81,2.82,2.66,2.67,256800,0
+KOPN.US,D,20150814,000000,2.66,2.75,2.64,2.66,356400,0
+KOPN.US,D,20150817,000000,2.66,2.87,2.66,2.79,840200,0
+KOPN.US,D,20150818,000000,2.81,2.98,2.77,2.85,473300,0
+KOPN.US,D,20150819,000000,2.85,2.9,2.81,2.84,203700,0
+KOPN.US,D,20150820,000000,2.93,2.97,2.84,2.86,330200,0
+KOPN.US,D,20150821,000000,2.86,2.95,2.84,2.88,394500,0
+KOPN.US,D,20150824,000000,2.82,2.93,2.74,2.78,454514,0
+KOPN.US,D,20150825,000000,2.87,3,2.72,2.75,200000,0
+KOPN.US,D,20150826,000000,2.85,2.85,2.74,2.85,205200,0
+KOPN.US,D,20150827,000000,2.85,2.95,2.82,2.84,215100,0
+KOPN.US,D,20150828,000000,2.82,3.06,2.82,3.06,182800,0
+KOPN.US,D,20150831,000000,3.07,3.12,3.03,3.1,264300,0
+KOPN.US,D,20150901,000000,3.04,3.1,2.91,2.96,254500,0
+KOPN.US,D,20150902,000000,3,3.05,2.91,3.04,170400,0
+KOPN.US,D,20150903,000000,3.02,3.15,2.99,3.04,164000,0
+KOPN.US,D,20150904,000000,3.02,3.08,3.02,3.05,91800,0
+KOPN.US,D,20150908,000000,3.12,3.18,3.1,3.12,155400,0
+KOPN.US,D,20150909,000000,3.18,3.23,3.11,3.12,233200,0
+KOPN.US,D,20150910,000000,3.13,3.2,3.07,3.13,156483,0
+KOPN.US,D,20150911,000000,3.09,3.13,3.05,3.12,76200,0
+KOPN.US,D,20150914,000000,3.12,3.12,3.04,3.07,89700,0
+KOPN.US,D,20150915,000000,3.07,3.19,3.05,3.19,95009,0
+KOPN.US,D,20150916,000000,3.2,3.25,3.12,3.18,131000,0
+KOPN.US,D,20150917,000000,3.18,3.29,3.14,3.15,238232,0
+KOPN.US,D,20150918,000000,3.1,3.21,3.1,3.14,224300,0
+KOPN.US,D,20150921,000000,3.17,3.23,3.05,3.17,79700,0
+KOPN.US,D,20150922,000000,3.15,3.15,3.07,3.13,73800,0
+KOPN.US,D,20150923,000000,3.15,3.15,3.069,3.11,92705,0
+KOPN.US,D,20150924,000000,3.07,3.28,3.03,3.27,192714,0
+KOPN.US,D,20150925,000000,3.3,3.3,3.16,3.22,98800,0
+KOPN.US,D,20150928,000000,3.21,3.23,3.13,3.18,140818,0
+KOPN.US,D,20150929,000000,3.16,3.2,3.1,3.13,100100,0
+KOPN.US,D,20150930,000000,3.17,3.19,3.1,3.14,185300,0
+KOPN.US,D,20151001,000000,3.14,3.16,2.96,2.99,207800,0
+KOPN.US,D,20151002,000000,2.98,3,2.89,2.93,198100,0
+KOPN.US,D,20151005,000000,2.96,3.085,2.9,3.07,241549,0
+KOPN.US,D,20151006,000000,3.08,3.09,2.99,3.03,166000,0
+KOPN.US,D,20151007,000000,3.03,3.11,3,3.07,158500,0
+KOPN.US,D,20151008,000000,3.05,3.11,3,3.1,224600,0
+KOPN.US,D,20151009,000000,3.12,3.13,3.02,3.1,127300,0
+KOPN.US,D,20151012,000000,3.08,3.09,3,3.07,80626,0
+KOPN.US,D,20151013,000000,3.05,3.06,2.86,2.98,137500,0
+KOPN.US,D,20151014,000000,2.95,3.02,2.91,2.97,119400,0
+KOPN.US,D,20151015,000000,2.96,3.1,2.96,3.1,103400,0
+KOPN.US,D,20151016,000000,3.12,3.12,3,3.09,91600,0
+KOPN.US,D,20151019,000000,3.06,3.1,3.04,3.09,53965,0
+KOPN.US,D,20151020,000000,3.06,3.13,3.04,3.11,59600,0
+KOPN.US,D,20151021,000000,3.11,3.13,3.01,3.03,71000,0
+KOPN.US,D,20151022,000000,3.03,3.13,3.03,3.1,214100,0
+KOPN.US,D,20151023,000000,3.09,3.13,3.01,3.09,175400,0
+KOPN.US,D,20151026,000000,3.06,3.08,2.95,2.96,148700,0
+KOPN.US,D,20151027,000000,2.95,3,2.86,2.87,129200,0
+KOPN.US,D,20151028,000000,2.89,3,2.84,2.94,216200,0
+KOPN.US,D,20151029,000000,2.91,2.93,2.75,2.77,274200,0
+KOPN.US,D,20151030,000000,2.79,2.84,2.66,2.67,310700,0
+KOPN.US,D,20151102,000000,2.65,2.88,2.65,2.86,249216,0
+KOPN.US,D,20151103,000000,2.97,3.15,2.87,3.05,310700,0
+KOPN.US,D,20151104,000000,3.02,3.05,2.96,3.03,182447,0
+KOPN.US,D,20151105,000000,3,3.07,3,3.06,61200,0
+KOPN.US,D,20151106,000000,3.02,3.15,2.99,3.13,118300,0
+KOPN.US,D,20151109,000000,3.13,3.13,3.04,3.09,46390,0
+KOPN.US,D,20151110,000000,3.08,3.08,3,3,116600,0
+KOPN.US,D,20151111,000000,3,3.04,2.96,3.01,51000,0
+KOPN.US,D,20151112,000000,2.98,2.99,2.92,2.92,125300,0
+KOPN.US,D,20151113,000000,2.88,2.93,2.87,2.91,44000,0
+KOPN.US,D,20151116,000000,2.89,2.95,2.87,2.9,126300,0
+KOPN.US,D,20151117,000000,2.89,2.89,2.79,2.79,145700,0
+KOPN.US,D,20151118,000000,2.78,2.91,2.78,2.86,218600,0
+KOPN.US,D,20151119,000000,2.84,2.88,2.82,2.84,51300,0
+KOPN.US,D,20151120,000000,2.86,2.9,2.83,2.85,114500,0
+KOPN.US,D,20151123,000000,2.83,2.89,2.83,2.87,90000,0
+KOPN.US,D,20151124,000000,2.85,2.95,2.83,2.9,80300,0
+KOPN.US,D,20151125,000000,2.9,2.97,2.89,2.95,80100,0
+KOPN.US,D,20151127,000000,2.93,2.97,2.91,2.95,35700,0
+KOPN.US,D,20151130,000000,2.94,2.96,2.85,2.87,146700,0
+KOPN.US,D,20151201,000000,2.88,2.95,2.88,2.92,40245,0
+KOPN.US,D,20151202,000000,2.94,2.96,2.86,2.87,82363,0
+KOPN.US,D,20151203,000000,2.89,2.94,2.87,2.88,85619,0
+KOPN.US,D,20151204,000000,2.87,2.92,2.87,2.88,46800,0
+KOPN.US,D,20151207,000000,2.86,2.88,2.8,2.8,142200,0
+KOPN.US,D,20151208,000000,2.78,2.84,2.75,2.77,99259,0
+KOPN.US,D,20151209,000000,2.76,2.78,2.73,2.75,110600,0
+KOPN.US,D,20151210,000000,2.74,2.76,2.72,2.74,217800,0
+KOPN.US,D,20151211,000000,2.67,2.77,2.67,2.76,269800,0
+KOPN.US,D,20151214,000000,2.74,2.84,2.74,2.75,450285,0
+KOPN.US,D,20151215,000000,2.72,2.79,2.72,2.77,366200,0
+KOPN.US,D,20151216,000000,2.77,2.84,2.74,2.75,228400,0
+KOPN.US,D,20151217,000000,2.77,2.81,2.74,2.75,240200,0
+KOPN.US,D,20151218,000000,2.73,3.18,2.73,3.14,2169800,0
+KOPN.US,D,20151221,000000,3.03,3.04,2.95,3.02,271600,0
+KOPN.US,D,20151222,000000,3.02,3.03,2.9601,3,238346,0
+KOPN.US,D,20151223,000000,2.99,3.02,2.98,3,106000,0
+KOPN.US,D,20151224,000000,3.01,3.02,2.99,2.99,53047,0
+KOPN.US,D,20151228,000000,2.97,3.02,2.79,2.83,469306,0
+KOPN.US,D,20151229,000000,2.86,2.87,2.79,2.83,126312,0
+KOPN.US,D,20151230,000000,2.82,2.85,2.68,2.79,468513,0
+KOPN.US,D,20151231,000000,2.8,2.82,2.71,2.72,329646,0
+KOPN.US,D,20160104,000000,2.74,2.79,2.685,2.77,492121,0
+KOPN.US,D,20160105,000000,2.81,2.825,2.71,2.73,167721,0
+KOPN.US,D,20160106,000000,2.73,2.74,2.62,2.65,268304,0
+KOPN.US,D,20160107,000000,2.61,2.626,2.46,2.47,348238,0
+KOPN.US,D,20160108,000000,2.46,2.47,2.26,2.26,586144,0
+KOPN.US,D,20160111,000000,2.27,2.44,2.27,2.3,351706,0
+KOPN.US,D,20160112,000000,2.32,2.37,2.24,2.28,269078,0
+KOPN.US,D,20160113,000000,2.29,2.3599,2.18,2.2,331581,0
+KOPN.US,D,20160114,000000,2.21,2.22,2.12,2.17,235873,0
+KOPN.US,D,20160115,000000,2.12,2.17,2.01,2.03,539020,0
+KOPN.US,D,20160119,000000,2.04,2.16,1.95,2.01,441500,0
+KOPN.US,D,20160120,000000,1.98,2,1.85,1.95,3053994,0
+KOPN.US,D,20160121,000000,1.97,2,1.92,1.94,468134,0
+KOPN.US,D,20160122,000000,1.97,1.99,1.93,1.95,266226,0
+KOPN.US,D,20160125,000000,1.94,2,1.93,1.93,118008,0
+KOPN.US,D,20160126,000000,1.94,1.955,1.91,1.95,219886,0
+KOPN.US,D,20160127,000000,1.93,1.96,1.85,1.86,340207,0
+KOPN.US,D,20160128,000000,1.89,1.94,1.86,1.86,199976,0
+KOPN.US,D,20160129,000000,1.86,1.95,1.86,1.94,169927,0
+KOPN.US,D,20160201,000000,1.93,1.99,1.93,1.97,142686,0
+KOPN.US,D,20160202,000000,1.95,1.96,1.85,1.86,208952,0
+KOPN.US,D,20160203,000000,1.89,1.9599,1.82,1.87,104890,0
+KOPN.US,D,20160204,000000,1.88,1.94,1.85,1.89,74646,0
+KOPN.US,D,20160205,000000,1.9,1.96,1.78,1.78,320585,0
+KOPN.US,D,20160208,000000,1.75,1.79,1.75,1.765,233319,0
+KOPN.US,D,20160209,000000,1.75,1.88,1.75,1.84,121170,0
+KOPN.US,D,20160210,000000,1.84,1.88,1.77,1.77,159085,0
+KOPN.US,D,20160211,000000,1.75,1.83,1.75,1.78,86366,0
+KOPN.US,D,20160212,000000,1.8,1.81,1.75,1.78,105740,0
+KOPN.US,D,20160216,000000,1.8,1.97,1.79,1.88,119585,0
+KOPN.US,D,20160217,000000,1.92,1.98,1.85,1.89,145763,0
+KOPN.US,D,20160218,000000,1.89,1.91,1.86,1.87,82053,0
+KOPN.US,D,20160219,000000,1.88,1.92,1.87,1.88,77920,0
+KOPN.US,D,20160222,000000,1.9,1.9,1.78,1.79,262593,0
+KOPN.US,D,20160223,000000,1.77,1.89,1.77,1.77,328204,0
+KOPN.US,D,20160224,000000,1.75,1.85,1.75,1.84,130387,0
+KOPN.US,D,20160225,000000,1.94,1.94,1.79,1.85,171339,0
+KOPN.US,D,20160226,000000,1.85,1.93,1.85,1.93,153817,0
+KOPN.US,D,20160229,000000,1.96,1.9899,1.9,1.91,190698,0
+KOPN.US,D,20160301,000000,1.94,2,1.895,1.98,99334,0
+KOPN.US,D,20160302,000000,1.96,2.12,1.96,2.07,217553,0
+KOPN.US,D,20160303,000000,2.07,2.14,1.96,2.01,297002,0
+KOPN.US,D,20160304,000000,1.84,1.9,1.79,1.81,371011,0
+KOPN.US,D,20160307,000000,1.85,1.8694,1.72,1.74,409045,0
+KOPN.US,D,20160308,000000,1.73,1.73,1.67,1.68,299337,0
+KOPN.US,D,20160309,000000,1.68,1.74,1.65,1.71,145416,0
+KOPN.US,D,20160310,000000,1.74,1.74,1.68,1.69,162342,0
+KOPN.US,D,20160311,000000,1.71,1.76,1.7,1.76,236041,0
+KOPN.US,D,20160314,000000,1.76,1.87,1.75,1.83,229261,0
+KOPN.US,D,20160315,000000,1.83,1.83,1.71,1.72,152093,0
+KOPN.US,D,20160316,000000,1.73,1.755,1.7,1.72,112725,0
+KOPN.US,D,20160317,000000,1.73,1.85,1.69,1.71,146680,0
+KOPN.US,D,20160318,000000,1.75,1.81,1.71,1.8,448895,0
+KOPN.US,D,20160321,000000,1.79,1.82,1.71,1.72,123961,0
+KOPN.US,D,20160322,000000,1.72,1.74,1.68,1.69,125218,0
+KOPN.US,D,20160323,000000,1.7,1.7599,1.63,1.63,253291,0
+KOPN.US,D,20160324,000000,1.6,1.63,1.57,1.6,168993,0
+KOPN.US,D,20160328,000000,1.59,1.626,1.58,1.58,126464,0
+KOPN.US,D,20160329,000000,1.59,1.7,1.59,1.69,214899,0
+KOPN.US,D,20160330,000000,1.71,1.77,1.65,1.67,155457,0
+KOPN.US,D,20160331,000000,1.68,1.73,1.66,1.66,142500,0
+KOPN.US,D,20160401,000000,1.62,1.73,1.62,1.69,145556,0
+KOPN.US,D,20160404,000000,1.7,1.74,1.64,1.64,138940,0
+KOPN.US,D,20160405,000000,1.64,1.66,1.63,1.64,145934,0
+KOPN.US,D,20160406,000000,1.64,1.69,1.64,1.69,130996,0
+KOPN.US,D,20160407,000000,1.67,1.71,1.64,1.64,147903,0
+KOPN.US,D,20160408,000000,1.6501,1.83,1.59,1.76,747737,0
+KOPN.US,D,20160411,000000,1.85,1.89,1.8,1.83,498657,0
+KOPN.US,D,20160412,000000,1.86,1.88,1.8,1.81,254890,0
+KOPN.US,D,20160413,000000,1.85,1.93,1.81,1.86,612567,0
+KOPN.US,D,20160414,000000,1.88,1.9,1.8,1.83,360220,0
+KOPN.US,D,20160415,000000,1.82,1.8395,1.76,1.77,173949,0
+KOPN.US,D,20160418,000000,1.79,1.81,1.7,1.71,213161,0
+KOPN.US,D,20160419,000000,1.74,1.74,1.7,1.7,98754,0
+KOPN.US,D,20160420,000000,1.71,1.75,1.65,1.65,343547,0
+KOPN.US,D,20160421,000000,1.65,1.7,1.65,1.67,215091,0
+KOPN.US,D,20160422,000000,1.68,1.77,1.68,1.76,174748,0
+KOPN.US,D,20160425,000000,1.76,1.78,1.68,1.68,152552,0
+KOPN.US,D,20160426,000000,1.68,1.73,1.67,1.73,165763,0
+KOPN.US,D,20160427,000000,1.67,1.73,1.67,1.72,172679,0
+KOPN.US,D,20160428,000000,1.72,1.74,1.68,1.68,134455,0
+KOPN.US,D,20160429,000000,1.69,1.77,1.64,1.66,248837,0
+KOPN.US,D,20160502,000000,1.68,1.73,1.64,1.68,199397,0
+KOPN.US,D,20160503,000000,1.68,1.75,1.66,1.68,256147,0
+KOPN.US,D,20160504,000000,1.72,1.74,1.58,1.58,434055,0
+KOPN.US,D,20160505,000000,1.58,1.69,1.58,1.64,290978,0
+KOPN.US,D,20160506,000000,1.65,1.72,1.62,1.72,281383,0
+KOPN.US,D,20160509,000000,1.76,1.77,1.69,1.7,287303,0
+KOPN.US,D,20160510,000000,1.72,1.72,1.64,1.65,206066,0
+KOPN.US,D,20160511,000000,1.64,1.83,1.62,1.7,446043,0
+KOPN.US,D,20160512,000000,1.71,1.88,1.6599,1.67,566519,0
+KOPN.US,D,20160513,000000,1.66,1.74,1.66,1.7,219836,0
+KOPN.US,D,20160516,000000,1.72,1.75,1.71,1.74,143491,0
+KOPN.US,D,20160517,000000,1.73,1.8326,1.73,1.73,366353,0
+KOPN.US,D,20160518,000000,1.75,1.95,1.72,1.86,472098,0
+KOPN.US,D,20160519,000000,1.9,1.9,1.755,1.76,213246,0
+KOPN.US,D,20160520,000000,1.79,1.9199,1.79,1.88,578062,0
+KOPN.US,D,20160523,000000,1.92,2.04,1.911,2,1449649,0
+KOPN.US,D,20160524,000000,2.02,2.02,1.95,1.99,565676,0
+KOPN.US,D,20160525,000000,2,2.01,1.96,2.01,310531,0
+KOPN.US,D,20160526,000000,2.04,2.1,2.02,2.05,277958,0
+KOPN.US,D,20160527,000000,2.08,2.08,2.01,2.05,263740,0
+KOPN.US,D,20160531,000000,2.07,2.17,2.05,2.15,826480,0
+KOPN.US,D,20160601,000000,2.16,2.4,2.12,2.36,718784,0
+KOPN.US,D,20160602,000000,2.38,2.38,2.2689,2.32,453108,0
+KOPN.US,D,20160603,000000,2.34,2.34,2.26,2.3,295587,0
+KOPN.US,D,20160606,000000,2.28,2.315,2.27,2.31,273348,0
+KOPN.US,D,20160607,000000,2.31,2.33,2.21,2.26,181976,0
+KOPN.US,D,20160608,000000,2.25,2.25,2.1602,2.22,201102,0
+KOPN.US,D,20160609,000000,2.18,2.18,2.13,2.16,173273,0
+KOPN.US,D,20160610,000000,2.13,2.15,2.05,2.06,229935,0
+KOPN.US,D,20160613,000000,2.09,2.19,2.05,2.13,351803,0
+KOPN.US,D,20160614,000000,2.12,2.2202,2.1175,2.15,223975,0
+KOPN.US,D,20160615,000000,2.17,2.35,2.15,2.32,340713,0
+KOPN.US,D,20160616,000000,2.29,2.375,2.25,2.36,300908,0
+KOPN.US,D,20160617,000000,2.37,2.38,2.26,2.27,316801,0
+KOPN.US,D,20160620,000000,2.3,2.34,2.24,2.3,200444,0
+KOPN.US,D,20160621,000000,2.29,2.32,2.23,2.29,172160,0
+KOPN.US,D,20160622,000000,2.28,2.29,2.17,2.26,205876,0
+KOPN.US,D,20160623,000000,2.28,2.47,2.2764,2.4,379302,0
+KOPN.US,D,20160624,000000,2.28,2.36,2.11,2.34,702408,0
+KOPN.US,D,20160627,000000,2.28,2.28,2.13,2.14,237123,0
+KOPN.US,D,20160628,000000,2.14,2.16,2.06,2.12,178151,0
+KOPN.US,D,20160629,000000,2.16,2.18,2.11,2.17,173884,0
+KOPN.US,D,20160630,000000,2.18,2.23,2.16,2.22,162444,0
+KOPN.US,D,20160701,000000,2.23,2.29,2.21,2.24,141808,0
+KOPN.US,D,20160705,000000,2.21,2.26,2.21,2.23,130152,0
+KOPN.US,D,20160706,000000,2.23,2.3,2.21,2.26,281438,0
+KOPN.US,D,20160707,000000,2.28,2.48,2.28,2.35,343646,0
+KOPN.US,D,20160708,000000,2.37,2.51,2.37,2.46,334264,0
+KOPN.US,D,20160711,000000,2.49,2.49,2.3688,2.44,95003,0
+KOPN.US,D,20160712,000000,2.47,2.48,2.4,2.4,224081,0
+KOPN.US,D,20160713,000000,2.43,2.545,2.37,2.54,310969,0
+KOPN.US,D,20160714,000000,2.55,2.55,2.4,2.42,190766,0
+KOPN.US,D,20160715,000000,2.45,2.52,2.41,2.42,242714,0
+KOPN.US,D,20160718,000000,2.45,2.59,2.44,2.47,324853,0
+KOPN.US,D,20160719,000000,2.48,2.5,2.37,2.4,183028,0
+KOPN.US,D,20160720,000000,2.36,2.42,2.26,2.33,229565,0
+KOPN.US,D,20160721,000000,2.33,2.45,2.27,2.3,66788,0
+KOPN.US,D,20160722,000000,2.41,2.41,2.27,2.3,77240,0
+KOPN.US,D,20160725,000000,2.31,2.31,2.25,2.26,94997,0
+KOPN.US,D,20160726,000000,2.29,2.46,2.27,2.44,178093,0
+KOPN.US,D,20160727,000000,2.47,2.53,2.41,2.49,245384,0
+KOPN.US,D,20160728,000000,2.48,2.5099,2.36,2.5,234371,0
+KOPN.US,D,20160729,000000,2.5,2.5,2.33,2.33,353181,0
+KOPN.US,D,20160801,000000,2.36,2.39,2.3,2.33,151081,0
+KOPN.US,D,20160802,000000,2.2,2.27,2,2.04,662802,0
+KOPN.US,D,20160803,000000,2.03,2.14,2.01,2.055,229391,0
+KOPN.US,D,20160804,000000,2.06,2.12,2.02,2.08,389862,0
+KOPN.US,D,20160805,000000,2.14,2.16,2.08,2.1,289845,0
+KOPN.US,D,20160808,000000,2.15,2.16,2.04,2.07,221674,0
+KOPN.US,D,20160809,000000,2.06,2.1002,2.05,2.06,248163,0
+KOPN.US,D,20160810,000000,2.09,2.12,2.03,2.05,195988,0
+KOPN.US,D,20160811,000000,2.05,2.09,2.05,2.07,107909,0
+KOPN.US,D,20160812,000000,2.07,2.1455,2.07,2.12,79962,0
+KOPN.US,D,20160815,000000,2.13,2.2,2.11,2.18,99900,0
+KOPN.US,D,20160816,000000,2.17,2.29,2.16,2.28,207752,0
+KOPN.US,D,20160817,000000,2.29,2.3,2.2,2.25,134790,0
+KOPN.US,D,20160818,000000,2.28,2.29,2.24,2.28,86341,0
+KOPN.US,D,20160819,000000,2.27,2.29,2.21,2.22,112775,0
+KOPN.US,D,20160822,000000,2.19,2.25,2.18,2.2,91951,0
+KOPN.US,D,20160823,000000,2.22,2.28,2.21,2.24,75349,0
+KOPN.US,D,20160824,000000,2.22,2.29,2.2,2.23,111374,0
+KOPN.US,D,20160825,000000,2.22,2.28,2.21,2.255,80627,0
+KOPN.US,D,20160826,000000,2.28,2.349,2.1899,2.23,142867,0
+KOPN.US,D,20160829,000000,2.23,2.23,2.16,2.18,65363,0
+KOPN.US,D,20160830,000000,2.17,2.25,2.15,2.23,110920,0
+KOPN.US,D,20160831,000000,2.27,2.28,2.16,2.16,272342,0
+KOPN.US,D,20160901,000000,2.16,2.2399,2.16,2.2,156009,0
+KOPN.US,D,20160902,000000,2.18,2.26,2.18,2.26,114129,0
+KOPN.US,D,20160906,000000,2.29,2.3,2.23,2.28,101823,0
+KOPN.US,D,20160907,000000,2.29,2.31,2.25,2.29,141124,0
+KOPN.US,D,20160908,000000,2.3,2.3013,2.23,2.26,93466,0
+KOPN.US,D,20160909,000000,2.24,2.24,2.11,2.13,250626,0
+KOPN.US,D,20160912,000000,2.1,2.23,2.1,2.14,148768,0
+KOPN.US,D,20160913,000000,2.12,2.16,2.07,2.08,132429,0
+KOPN.US,D,20160914,000000,2.08,2.13,2.0599,2.07,143561,0
+KOPN.US,D,20160915,000000,2.09,2.1,2.05,2.07,79319,0
+KOPN.US,D,20160916,000000,2.08,2.09,2.04,2.08,403820,0
+KOPN.US,D,20160919,000000,2.07,2.08,2.04,2.04,71540,0
+KOPN.US,D,20160920,000000,2.07,2.09,2.04,2.09,91707,0
+KOPN.US,D,20160921,000000,2.1,2.28,2.09,2.27,185509,0
+KOPN.US,D,20160922,000000,2.28,2.28,2.21,2.27,238470,0
+KOPN.US,D,20160923,000000,2.29,2.29,2.16,2.16,90495,0
+KOPN.US,D,20160926,000000,2.17,2.18,2.1,2.12,135470,0
+KOPN.US,D,20160927,000000,2.13,2.19,2.11,2.18,112495,0
+KOPN.US,D,20160928,000000,2.15,2.21,2.15,2.15,132027,0
+KOPN.US,D,20160929,000000,2.17,2.17,2.12,2.12,119605,0
+KOPN.US,D,20160930,000000,2.11,2.21,2.07,2.18,281408,0
+KOPN.US,D,20161003,000000,2.16,2.21,2.13,2.15,212842,0
+KOPN.US,D,20161004,000000,2.16,2.19,2.13,2.15,114167,0
+KOPN.US,D,20161005,000000,2.19,2.2,2.13,2.17,89419,0
+KOPN.US,D,20161006,000000,2.14,2.2,2.11,2.19,138295,0
+KOPN.US,D,20161007,000000,2.2,2.2,2.13,2.17,84964,0
+KOPN.US,D,20161010,000000,2.18,2.25,2.18,2.23,110787,0
+KOPN.US,D,20161011,000000,2.19,2.255,2.15,2.23,124726,0
+KOPN.US,D,20161012,000000,2.22,2.23,2.17,2.21,82856,0
+KOPN.US,D,20161013,000000,2.18,2.215,2.16,2.19,122039,0
+KOPN.US,D,20161014,000000,2.19,2.23,2.17,2.2,112210,0
+KOPN.US,D,20161017,000000,2.2,2.21,2.08,2.1,236722,0
+KOPN.US,D,20161018,000000,2.09,2.12,2.08,2.11,106321,0
+KOPN.US,D,20161019,000000,2.1,2.14,2.09,2.12,112448,0
+KOPN.US,D,20161020,000000,2.12,2.15,2.07,2.07,252899,0
+KOPN.US,D,20161021,000000,2.07,2.16,2.06,2.14,159719,0
+KOPN.US,D,20161024,000000,2.15,2.17,2.06,2.08,238070,0
+KOPN.US,D,20161025,000000,2.09,2.1168,2.08,2.1,108676,0
+KOPN.US,D,20161026,000000,2.1,2.1,2.04,2.09,179861,0
+KOPN.US,D,20161027,000000,2.14,2.37,2.13,2.15,320735,0
+KOPN.US,D,20161028,000000,2.14,2.15,2.07,2.09,192687,0
+KOPN.US,D,20161031,000000,2.08,2.2,2.07,2.09,319219,0
+KOPN.US,D,20161101,000000,2.09,2.12,2.05,2.07,121859,0
+KOPN.US,D,20161102,000000,2.05,2.1,2.01,2.01,200669,0
+KOPN.US,D,20161103,000000,2.18,2.18,2,2,127271,0
+KOPN.US,D,20161104,000000,2,2.025,1.99,1.99,292338,0
+KOPN.US,D,20161107,000000,2.03,2.05,2,2.05,225381,0
+KOPN.US,D,20161108,000000,2.03,2.07,2.01,2.02,147356,0
+KOPN.US,D,20161109,000000,1.95,2.03,1.93,2.02,227332,0
+KOPN.US,D,20161110,000000,2.07,2.11,1.95,2.09,356422,0
+KOPN.US,D,20161111,000000,2.08,2.28,2.07,2.28,422813,0
+KOPN.US,D,20161114,000000,2.33,2.43,2.28,2.43,261216,0
+KOPN.US,D,20161115,000000,2.46,2.49,2.35,2.47,369271,0
+KOPN.US,D,20161116,000000,2.44,2.5,2.44,2.47,199889,0
+KOPN.US,D,20161117,000000,2.48,2.68,2.45,2.65,423625,0
+KOPN.US,D,20161118,000000,2.68,2.73,2.58,2.68,348273,0
+KOPN.US,D,20161121,000000,2.66,2.7,2.52,2.69,252995,0
+KOPN.US,D,20161122,000000,2.88,2.88,2.63,2.72,222785,0
+KOPN.US,D,20161123,000000,2.76,2.77,2.59,2.75,225188,0
+KOPN.US,D,20161125,000000,2.8,2.83,2.68,2.75,90835,0
+KOPN.US,D,20161128,000000,2.77,2.77,2.64,2.75,216966,0
+KOPN.US,D,20161129,000000,2.75,2.75,2.59,2.6,115084,0
+KOPN.US,D,20161130,000000,2.59,2.68,2.5,2.56,121108,0
+KOPN.US,D,20161201,000000,2.55,2.66,2.46,2.58,205530,0
+KOPN.US,D,20161202,000000,2.58,2.58,2.43,2.44,163494,0
+KOPN.US,D,20161205,000000,2.48,2.56,2.47,2.56,237098,0
+KOPN.US,D,20161206,000000,2.57,2.74,2.55,2.73,274226,0
+KOPN.US,D,20161207,000000,2.73,2.8,2.68,2.78,360648,0
+KOPN.US,D,20161208,000000,2.75,2.94,2.74,2.92,329423,0
+KOPN.US,D,20161209,000000,2.87,3,2.82,2.93,463739,0
+KOPN.US,D,20161212,000000,2.94,2.94,2.75,2.8,266810,0
+KOPN.US,D,20161213,000000,2.8,2.87,2.72,2.85,224149,0
+KOPN.US,D,20161214,000000,2.8,2.82,2.65,2.73,208708,0
+KOPN.US,D,20161215,000000,2.74,2.84,2.701,2.8,218722,0
+KOPN.US,D,20161216,000000,2.83,2.83,2.47,2.6,707139,0
+KOPN.US,D,20161219,000000,2.6,2.78,2.6,2.71,224773,0
+KOPN.US,D,20161220,000000,2.74,2.79,2.64,2.73,204748,0
+KOPN.US,D,20161221,000000,2.72,2.72,2.68,2.7,83386,0
+KOPN.US,D,20161222,000000,2.7,2.7262,2.6,2.61,121931,0
+KOPN.US,D,20161223,000000,2.58,2.74,2.58,2.73,113260,0
+KOPN.US,D,20161227,000000,2.75,3,2.72,2.96,545083,0
+KOPN.US,D,20161228,000000,3,3,2.85,2.91,199246,0
+KOPN.US,D,20161229,000000,2.9,2.95,2.8,2.93,303157,0
+KOPN.US,D,20161230,000000,2.94,2.9611,2.81,2.84,173847,0
+KOPN.US,D,20170103,000000,3,3.6,3,3.4,2084397,0
+KOPN.US,D,20170104,000000,3.51,3.52,3.16,3.51,727580,0
+KOPN.US,D,20170105,000000,3.49,3.65,3.38,3.6,643942,0
+KOPN.US,D,20170106,000000,3.53,3.5518,3.38,3.43,410263,0
+KOPN.US,D,20170109,000000,3.33,3.5,3.33,3.41,368329,0
+KOPN.US,D,20170110,000000,3.39,3.47,3.35,3.45,180106,0
+KOPN.US,D,20170111,000000,3.43,3.516,3.4065,3.5,207270,0
+KOPN.US,D,20170112,000000,3.5,3.5299,3.38,3.45,229940,0
+KOPN.US,D,20170113,000000,3.47,3.6,3.47,3.53,155010,0
+KOPN.US,D,20170117,000000,3.59,3.75,3.57,3.74,607299,0
+KOPN.US,D,20170118,000000,3.73,3.75,3.5,3.54,468329,0
+KOPN.US,D,20170119,000000,3.51,3.53,3.385,3.42,258158,0
+KOPN.US,D,20170120,000000,3.41,3.52,3.35,3.39,239434,0
+KOPN.US,D,20170123,000000,3.4,3.4,3.28,3.3,262698,0
+KOPN.US,D,20170124,000000,3.29,3.37,3.26,3.34,168976,0
+KOPN.US,D,20170125,000000,3.35,3.44,3.31,3.42,232998,0
+KOPN.US,D,20170126,000000,3.39,3.41,3.25,3.31,201084,0
+KOPN.US,D,20170127,000000,3.26,3.32,3.25,3.3,140989,0
+KOPN.US,D,20170130,000000,3.26,3.28,3.07,3.1,423549,0
+KOPN.US,D,20170131,000000,3.11,3.2,3.07,3.19,171627,0
+KOPN.US,D,20170201,000000,3.24,3.25,3.11,3.15,199547,0
+KOPN.US,D,20170202,000000,3.14,3.19,3.085,3.1,128765,0
+KOPN.US,D,20170203,000000,3.14,3.345,3.1132,3.32,387794,0
+KOPN.US,D,20170206,000000,3.34,3.464,3.28,3.37,223743,0
+KOPN.US,D,20170207,000000,3.37,3.3956,3.28,3.31,166504,0
+KOPN.US,D,20170208,000000,3.33,3.43,3.25,3.38,463909,0
+KOPN.US,D,20170209,000000,3.45,3.4899,3.35,3.36,318095,0
+KOPN.US,D,20170210,000000,3.4,3.48,3.33,3.39,219351,0
+KOPN.US,D,20170213,000000,3.46,3.5,3.36,3.47,459438,0
+KOPN.US,D,20170214,000000,3.46,3.46,3.33,3.37,210669,0
+KOPN.US,D,20170215,000000,3.36,3.45,3.3299,3.43,176603,0
+KOPN.US,D,20170216,000000,3.43,3.47,3.35,3.45,145671,0
+KOPN.US,D,20170217,000000,3.46,3.55,3.371,3.53,355750,0
+KOPN.US,D,20170221,000000,3.53,3.62,3.47,3.51,227870,0
+KOPN.US,D,20170222,000000,3.49,3.54,3.413,3.45,190739,0
+KOPN.US,D,20170223,000000,3.45,3.55,3.3861,3.54,238369,0
+KOPN.US,D,20170224,000000,3.5,3.53,3.41,3.5,132838,0
+KOPN.US,D,20170227,000000,3.49,3.57,3.45,3.54,224921,0
+KOPN.US,D,20170228,000000,3.54,3.67,3.38,3.53,540681,0
+KOPN.US,D,20170301,000000,3.58,3.6218,3.46,3.56,247789,0
+KOPN.US,D,20170302,000000,3.53,3.534,3.3901,3.41,188078,0
+KOPN.US,D,20170303,000000,3.41,3.48,3.28,3.37,333601,0
+KOPN.US,D,20170306,000000,3.38,3.49,3.27,3.4323,207194,0
+KOPN.US,D,20170307,000000,3.43,3.49,3.4,3.43,157732,0
+KOPN.US,D,20170308,000000,3.44,3.52,3.415,3.43,153998,0
+KOPN.US,D,20170309,000000,3.43,3.46,3.37,3.38,132809,0
+KOPN.US,D,20170310,000000,3.4,3.48,3.3,3.34,219305,0
+KOPN.US,D,20170313,000000,3.49,3.89,3.381,3.7,1565800,0
+KOPN.US,D,20170314,000000,3.7,3.74,3.58,3.62,298677,0
+KOPN.US,D,20170315,000000,3.61,3.75,3.57,3.67,334001,0
+KOPN.US,D,20170316,000000,3.65,3.83,3.63,3.8,386356,0
+KOPN.US,D,20170317,000000,3.74,3.97,3.71,3.95,843536,0
+KOPN.US,D,20170320,000000,3.99,4.09,3.89,4.02,741365,0
+KOPN.US,D,20170321,000000,4.04,4.04,3.8,3.82,351094,0
+KOPN.US,D,20170322,000000,3.78,3.96,3.65,3.93,451386,0
+KOPN.US,D,20170323,000000,3.93,4.07,3.93,3.99,460213,0
+KOPN.US,D,20170324,000000,4.03,4.08,3.935,3.99,252739,0
+KOPN.US,D,20170327,000000,3.91,4.08,3.79,4.03,526378,0
+KOPN.US,D,20170328,000000,4.01,4.1799,3.9,4.105,634387,0
+KOPN.US,D,20170329,000000,4.05,4.21,3.96,4.09,645942,0
+KOPN.US,D,20170330,000000,4.09,4.17,4,4.08,413366,0
+KOPN.US,D,20170331,000000,4.02,4.12,3.95,4.1,386566,0
+KOPN.US,D,20170403,000000,4.09,4.14,3.95,3.98,340100,0
+KOPN.US,D,20170404,000000,3.98,4.04,3.83,3.88,420381,0
+KOPN.US,D,20170405,000000,3.9,3.9589,3.78,3.79,264597,0
+KOPN.US,D,20170406,000000,4.02,4.03,3.78,3.85,444037,0
+KOPN.US,D,20170407,000000,3.89,3.89,3.76,3.83,219979,0
+KOPN.US,D,20170410,000000,3.8,3.83,3.655,3.71,408081,0
+KOPN.US,D,20170411,000000,3.71,3.72,3.565,3.71,369198,0
+KOPN.US,D,20170412,000000,3.68,3.7499,3.64,3.7,293533,0
+KOPN.US,D,20170413,000000,3.68,3.73,3.62,3.65,217599,0
+KOPN.US,D,20170417,000000,3.69,3.81,3.65,3.75,268025,0
+KOPN.US,D,20170418,000000,3.75,3.81,3.67,3.79,138022,0
+KOPN.US,D,20170419,000000,3.83,3.98,3.7759,3.9,392009,0
+KOPN.US,D,20170420,000000,3.91,4.05,3.88,4.03,349367,0
+KOPN.US,D,20170421,000000,4.01,4.0399,3.75,3.77,376714,0
+KOPN.US,D,20170424,000000,3.87,3.87,3.76,3.81,245943,0
+KOPN.US,D,20170425,000000,3.85,3.98,3.83,3.85,297835,0
+KOPN.US,D,20170426,000000,3.87,4.34,3.83,4.195,1172969,0
+KOPN.US,D,20170427,000000,4.25,4.25,4.13,4.18,485943,0
+KOPN.US,D,20170428,000000,4.17,4.23,4.05,4.08,306602,0
+KOPN.US,D,20170501,000000,4.06,4.22,4.01,4.2,354949,0
+KOPN.US,D,20170502,000000,4.23,4.35,4.1,4.13,393509,0
+KOPN.US,D,20170503,000000,4.09,4.2,4.01,4.18,440875,0
+KOPN.US,D,20170504,000000,4.18,4.25,4.12,4.18,329801,0
+KOPN.US,D,20170505,000000,4.16,4.27,4.06,4.23,435137,0
+KOPN.US,D,20170508,000000,4.22,4.49,4.2,4.26,813145,0
+KOPN.US,D,20170509,000000,3.97,4.0499,3.62,3.835,1177712,0
+KOPN.US,D,20170510,000000,3.8,3.86,3.7,3.73,259566,0
+KOPN.US,D,20170511,000000,3.7,3.7,3.52,3.52,464806,0
+KOPN.US,D,20170512,000000,3.53,3.58,3.37,3.47,694248,0
+KOPN.US,D,20170515,000000,3.47,3.54,3.4352,3.45,260179,0
+KOPN.US,D,20170516,000000,3.45,3.74,3.43,3.61,637863,0
+KOPN.US,D,20170517,000000,3.69,3.83,3.62,3.7,1095644,0
+KOPN.US,D,20170518,000000,3.74,3.79,3.62,3.64,596080,0
+KOPN.US,D,20170519,000000,3.66,3.75,3.55,3.55,409290,0
+KOPN.US,D,20170522,000000,3.6,3.78,3.6,3.77,501011,0
+KOPN.US,D,20170523,000000,3.79,3.87,3.6,3.68,494568,0
+KOPN.US,D,20170524,000000,3.7,3.98,3.665,3.69,742196,0
+KOPN.US,D,20170525,000000,3.72,3.7599,3.56,3.58,371531,0
+KOPN.US,D,20170526,000000,3.58,3.58,3.5,3.54,255777,0
+KOPN.US,D,20170530,000000,3.55,3.578,3.44,3.49,304571,0
+KOPN.US,D,20170531,000000,3.49,3.55,3.41,3.45,204097,0
+KOPN.US,D,20170601,000000,3.48,3.58,3.4,3.57,420120,0
+KOPN.US,D,20170602,000000,3.62,3.72,3.57,3.67,330064,0
+KOPN.US,D,20170605,000000,3.66,3.7,3.5,3.5,336053,0
+KOPN.US,D,20170606,000000,3.5,3.6,3.46,3.57,168570,0
+KOPN.US,D,20170607,000000,3.57,3.72,3.5,3.71,398584,0
+KOPN.US,D,20170608,000000,3.75,3.94,3.74,3.87,587915,0
+KOPN.US,D,20170609,000000,3.89,4.07,3.86,3.94,710238,0
+KOPN.US,D,20170612,000000,3.97,3.98,3.64,3.7,552827,0
+KOPN.US,D,20170613,000000,3.73,3.7744,3.6195,3.72,296907,0
+KOPN.US,D,20170614,000000,3.76,3.7752,3.6,3.65,329125,0
+KOPN.US,D,20170615,000000,3.6,3.75,3.6,3.73,206678,0
+KOPN.US,D,20170616,000000,3.7,3.77,3.53,3.54,848883,0
+KOPN.US,D,20170619,000000,3.58,3.73,3.57,3.71,293543,0
+KOPN.US,D,20170620,000000,3.7,3.75,3.6,3.63,169198,0
+KOPN.US,D,20170621,000000,3.64,3.7111,3.57,3.62,209410,0
+KOPN.US,D,20170622,000000,3.65,3.67,3.57,3.62,97050,0
+KOPN.US,D,20170623,000000,3.65,3.7,3.6182,3.69,2065892,0
+KOPN.US,D,20170626,000000,3.7,3.7794,3.63,3.65,399424,0
+KOPN.US,D,20170627,000000,3.66,3.75,3.57,3.59,267313,0
+KOPN.US,D,20170628,000000,3.6,3.68,3.54,3.63,209382,0
+KOPN.US,D,20170629,000000,3.6,3.62,3.5,3.6,266633,0
+KOPN.US,D,20170630,000000,3.59,3.75,3.51,3.7,599481,0
+KOPN.US,D,20170703,000000,3.77,3.94,3.68,3.85,661941,0
+KOPN.US,D,20170705,000000,3.9,3.99,3.73,3.76,956531,0
+KOPN.US,D,20170706,000000,3.75,3.77,3.6335,3.65,259663,0
+KOPN.US,D,20170707,000000,3.65,3.73,3.63,3.71,181032,0
+KOPN.US,D,20170710,000000,3.72,3.77,3.71,3.73,240198,0
+KOPN.US,D,20170711,000000,3.76,3.86,3.73,3.78,363853,0
+KOPN.US,D,20170712,000000,3.84,3.9841,3.79,3.94,445525,0
+KOPN.US,D,20170713,000000,3.94,3.95,3.86,3.93,196034,0
+KOPN.US,D,20170714,000000,3.93,4.1,3.9,4,805662,0
+KOPN.US,D,20170717,000000,4.01,4.06,3.9,3.95,313666,0
+KOPN.US,D,20170718,000000,3.95,4,3.9,3.97,218239,0
+KOPN.US,D,20170719,000000,4.01,4.15,3.99,4.1,549338,0
+KOPN.US,D,20170720,000000,4.15,4.15,3.96,4.12,461638,0
+KOPN.US,D,20170721,000000,4.15,4.2,4.01,4.03,782614,0
+KOPN.US,D,20170724,000000,4.06,4.1,3.96,3.99,294857,0
+KOPN.US,D,20170725,000000,4,4.02,3.91,3.96,241579,0
+KOPN.US,D,20170726,000000,3.99,4.01,3.9,3.95,124098,0
+KOPN.US,D,20170727,000000,3.98,4.05,3.82,3.83,283499,0
+KOPN.US,D,20170728,000000,3.85,3.94,3.76,3.8,152734,0
+KOPN.US,D,20170731,000000,3.8,3.8561,3.76,3.8,175260,0
+KOPN.US,D,20170801,000000,3.84,3.84,3.55,3.61,690368,0
+KOPN.US,D,20170802,000000,3.6,3.62,3.47,3.55,393875,0
+KOPN.US,D,20170803,000000,3.53,3.6,3.48,3.5,231802,0
+KOPN.US,D,20170804,000000,3.5,3.5399,3.46,3.48,323283,0
+KOPN.US,D,20170807,000000,3.5,3.5062,3.32,3.33,457069,0
+KOPN.US,D,20170808,000000,3.57,3.97,3.51,3.9,1409955,0
+KOPN.US,D,20170809,000000,3.9,4.04,3.73,3.95,875399,0
+KOPN.US,D,20170810,000000,3.91,3.9599,3.74,3.77,441989,0
+KOPN.US,D,20170811,000000,3.75,3.84,3.58,3.59,447575,0
+KOPN.US,D,20170814,000000,3.62,3.95,3.51,3.91,1373424,0
+KOPN.US,D,20170815,000000,4,4.09,3.85,3.95,1078184,0
+KOPN.US,D,20170816,000000,3.98,3.98,3.77,3.82,534079,0
+KOPN.US,D,20170817,000000,3.78,3.86,3.71,3.73,256089,0
+KOPN.US,D,20170818,000000,3.68,3.8,3.67,3.75,285019,0
+KOPN.US,D,20170821,000000,3.72,3.8,3.6,3.61,296326,0
+KOPN.US,D,20170822,000000,3.62,3.71,3.6,3.65,220540,0
+KOPN.US,D,20170823,000000,3.62,3.74,3.55,3.71,473056,0
+KOPN.US,D,20170824,000000,3.71,3.75,3.68,3.71,200645,0
+KOPN.US,D,20170825,000000,3.71,3.739,3.63,3.71,180010,0
+KOPN.US,D,20170828,000000,3.71,3.85,3.7,3.82,245622,0
+KOPN.US,D,20170829,000000,3.78,3.85,3.74,3.8,181755,0
+KOPN.US,D,20170830,000000,3.8,4.15,3.8,4.105,2427524,0
+KOPN.US,D,20170831,000000,4.1,4.13,4,4.02,874925,0
+KOPN.US,D,20170901,000000,4.02,4.0401,3.9077,3.99,609561,0
+KOPN.US,D,20170905,000000,4,4.24,3.96,4.02,1538268,0
+KOPN.US,D,20170906,000000,4.07,4.07,3.87,3.98,394373,0
+KOPN.US,D,20170907,000000,4.01,4.09,3.93,4.04,402358,0
+KOPN.US,D,20170908,000000,4.04,4.07,3.92,3.96,406661,0
+KOPN.US,D,20170911,000000,4.01,4.09,4,4.05,420179,0
+KOPN.US,D,20170912,000000,4.09,4.1,4.02,4.02,505144,0
+KOPN.US,D,20170913,000000,4.05,4.15,4.03,4.08,415501,0
+KOPN.US,D,20170914,000000,4.06,4.11,4,4.04,263422,0
+KOPN.US,D,20170915,000000,3.99,4.08,3.95,4.04,942925,0
+KOPN.US,D,20170918,000000,4.09,4.35,4.05,4.28,1387431,0
+KOPN.US,D,20170919,000000,4.37,4.6,4.3,4.52,2071456,0
+KOPN.US,D,20170920,000000,4.52,4.57,4.39,4.45,834642,0
+KOPN.US,D,20170921,000000,4.45,4.52,4.32,4.45,638930,0
+KOPN.US,D,20170922,000000,4.47,4.49,4.34,4.41,602328,0
+KOPN.US,D,20170925,000000,4.41,4.48,4.17,4.18,840885,0
+KOPN.US,D,20170926,000000,4.19,4.29,3.96,3.97,809067,0
+KOPN.US,D,20170927,000000,4.01,4.18,3.99,4.13,462073,0
+KOPN.US,D,20170928,000000,4.14,4.2,4.07,4.16,400897,0
+KOPN.US,D,20170929,000000,4.18,4.19,4.11,4.16,246130,0
+KOPN.US,D,20171002,000000,4.17,4.23,4.11,4.23,317397,0
+KOPN.US,D,20171003,000000,4.23,4.4036,4.17,4.37,586268,0
+KOPN.US,D,20171004,000000,4.38,4.405,4.18,4.22,448478,0
+KOPN.US,D,20171005,000000,4.21,4.28,4.18,4.18,255731,0
+KOPN.US,D,20171006,000000,4.15,4.22,3.9,4.12,565711,0
+KOPN.US,D,20171009,000000,4.11,4.27,4.11,4.19,356936,0
+KOPN.US,D,20171010,000000,4.16,4.21,4.13,4.16,251383,0
+KOPN.US,D,20171011,000000,4.15,4.3,4.12,4.13,375670,0
+KOPN.US,D,20171012,000000,4.11,4.15,4.04,4.05,339311,0
+KOPN.US,D,20171013,000000,4.02,4.079,3.94,3.97,403250,0
+KOPN.US,D,20171016,000000,4.04,4.09,3.865,3.91,366331,0
+KOPN.US,D,20171017,000000,3.94,3.94,3.76,3.77,490385,0
+KOPN.US,D,20171018,000000,3.8,3.8286,3.63,3.75,526596,0
+KOPN.US,D,20171019,000000,3.74,3.74,3.58,3.6,469350,0
+KOPN.US,D,20171020,000000,3.6,3.6328,3.51,3.52,523157,0
+KOPN.US,D,20171023,000000,3.52,3.58,3.47,3.51,342641,0
+KOPN.US,D,20171024,000000,3.5,3.57,3.49,3.49,181835,0
+KOPN.US,D,20171025,000000,3.5,3.62,3.43,3.47,364076,0
+KOPN.US,D,20171026,000000,3.45,3.545,3.41,3.42,172349,0
+KOPN.US,D,20171027,000000,3.43,3.51,3.42,3.47,374055,0
+KOPN.US,D,20171030,000000,3.49,3.54,3.41,3.46,286992,0
+KOPN.US,D,20171031,000000,3.47,3.5699,3.46,3.51,326496,0
+KOPN.US,D,20171101,000000,3.54,3.54,3.36,3.39,521500,0
+KOPN.US,D,20171102,000000,3.4,3.4501,3.36,3.39,209464,0
+KOPN.US,D,20171103,000000,3.4,3.48,3.39,3.44,311789,0
+KOPN.US,D,20171106,000000,3.48,3.59,3.46,3.53,440864,0
+KOPN.US,D,20171107,000000,3.49,3.5,3.25,3.25,1086715,0
+KOPN.US,D,20171108,000000,3.21,3.3,3.14,3.19,430237,0
+KOPN.US,D,20171109,000000,3.14,3.25,3.14,3.23,545680,0
+KOPN.US,D,20171110,000000,3.23,3.42,3.23,3.36,407514,0
+KOPN.US,D,20171113,000000,3.38,3.48,3.31,3.46,494740,0
+KOPN.US,D,20171114,000000,3.46,3.49,3.25,3.28,420517,0
+KOPN.US,D,20171115,000000,3.26,3.2991,3,3.06,604108,0
+KOPN.US,D,20171116,000000,3.09,3.24,3.09,3.13,613368,0
+KOPN.US,D,20171117,000000,3.12,3.2,3.08,3.14,323188,0
+KOPN.US,D,20171120,000000,3.2,3.209,3.1,3.14,357849,0
+KOPN.US,D,20171121,000000,3.17,3.4,3.15,3.35,492057,0
+KOPN.US,D,20171122,000000,3.39,3.49,3.33,3.37,380607,0
+KOPN.US,D,20171124,000000,3.38,3.4,3.31,3.35,134052,0
+KOPN.US,D,20171127,000000,3.33,3.39,3.31,3.33,308420,0
+KOPN.US,D,20171128,000000,3.36,3.58,3.33,3.47,693061,0
+KOPN.US,D,20171129,000000,3.5,3.5,3.23,3.3,483858,0
+KOPN.US,D,20171130,000000,3.3,3.3216,3.19,3.22,427573,0
+KOPN.US,D,20171201,000000,3.2,3.2399,3.0563,3.23,543850,0
+KOPN.US,D,20171204,000000,3.26,3.26,3.1,3.11,391347,0
+KOPN.US,D,20171205,000000,3.1,3.2,3.08,3.16,360653,0
+KOPN.US,D,20171206,000000,3.14,3.24,3.14,3.16,327076,0
+KOPN.US,D,20171207,000000,3.19,3.26,3.145,3.17,294086,0
+KOPN.US,D,20171208,000000,3.17,3.21,3.12,3.12,303649,0
+KOPN.US,D,20171211,000000,3.12,3.2,3.1,3.19,230437,0
+KOPN.US,D,20171212,000000,3.19,3.23,3.05,3.06,358561,0
+KOPN.US,D,20171213,000000,3.07,3.15,3.01,3.02,334835,0
+KOPN.US,D,20171214,000000,3.04,3.16,3.0361,3.09,397652,0
+KOPN.US,D,20171215,000000,3.09,3.24,3.08,3.22,1195683,0
+KOPN.US,D,20171218,000000,3.27,3.32,3.23,3.25,502824,0
+KOPN.US,D,20171219,000000,3.27,3.27,3.13,3.17,423893,0
+KOPN.US,D,20171220,000000,3.18,3.3,3.17,3.21,282446,0
+KOPN.US,D,20171221,000000,3.25,3.267,3.15,3.16,185215,0
+KOPN.US,D,20171222,000000,3.15,3.17,3.1,3.14,234690,0
+KOPN.US,D,20171226,000000,3.15,3.175,3.11,3.16,221048,0
+KOPN.US,D,20171227,000000,3.18,3.29,3.17,3.24,307515,0
+KOPN.US,D,20171228,000000,3.29,3.29,3.194,3.24,330602,0
+KOPN.US,D,20171229,000000,3.24,3.29,3.18,3.2,412426,0
+KOPN.US,D,20180102,000000,3.22,3.29,3.15,3.23,413572,0
+KOPN.US,D,20180103,000000,3.22,3.4899,3.22,3.44,723165,0
+KOPN.US,D,20180104,000000,3.5,3.57,3.3799,3.51,656626,0
+KOPN.US,D,20180105,000000,3.55,3.66,3.4663,3.6,1089579,0
+KOPN.US,D,20180108,000000,3.65,3.65,3.46,3.49,803690,0
+KOPN.US,D,20180109,000000,3.49,3.519,3.24,3.27,573257,0
+KOPN.US,D,20180110,000000,3.28,3.3754,3.23,3.29,516061,0
+KOPN.US,D,20180111,000000,3.3,3.47,3.2929,3.47,431874,0
+KOPN.US,D,20180112,000000,3.48,3.54,3.38,3.49,405082,0
+KOPN.US,D,20180116,000000,3.52,3.55,3.23,3.27,527087,0
+KOPN.US,D,20180117,000000,3.3,3.34,3.23,3.26,399025,0
+KOPN.US,D,20180118,000000,3.26,3.35,3.25,3.26,279856,0
+KOPN.US,D,20180119,000000,3.27,3.325,3.23,3.28,234780,0
+KOPN.US,D,20180122,000000,3.3,3.33,3.21,3.25,293321,0
+KOPN.US,D,20180123,000000,3.25,3.48,3.16,3.46,746578,0
+KOPN.US,D,20180124,000000,3.49,3.57,3.37,3.53,875266,0
+KOPN.US,D,20180125,000000,3.62,3.84,3.59,3.7,1967985,0
+KOPN.US,D,20180126,000000,3.71,3.87,3.69,3.8,1075948,0
+KOPN.US,D,20180129,000000,3.81,3.83,3.5438,3.57,1015941,0
+KOPN.US,D,20180130,000000,3.51,3.56,3.37,3.41,574975,0
+KOPN.US,D,20180131,000000,3.44,3.74,3.315,3.32,593077,0
+KOPN.US,D,20180201,000000,3.32,3.45,3.3,3.42,457260,0
+KOPN.US,D,20180202,000000,3.42,3.4852,3.32,3.42,525561,0
+KOPN.US,D,20180205,000000,3.38,3.4169,3.11,3.15,728863,0
+KOPN.US,D,20180206,000000,3.07,3.2,3.01,3.17,832434,0
+KOPN.US,D,20180207,000000,3.16,3.22,3.1138,3.19,359827,0
+KOPN.US,D,20180208,000000,3.22,3.22,3.01,3.02,350338,0
+KOPN.US,D,20180209,000000,3.04,3.07,2.8,2.9,946004,0
+KOPN.US,D,20180212,000000,3,3.2,2.93,3.09,1514785,0
+KOPN.US,D,20180213,000000,3.07,3.14,2.92,3.01,626393,0
+KOPN.US,D,20180214,000000,2.95,3.06,2.95,3.03,366897,0
+KOPN.US,D,20180215,000000,3.04,3.29,3.01,3.27,586655,0
+KOPN.US,D,20180216,000000,3.28,3.35,3.18,3.18,477119,0
+KOPN.US,D,20180220,000000,3.19,3.2661,3.19,3.19,302831,0
+KOPN.US,D,20180221,000000,3.21,3.31,3.15,3.24,354249,0
+KOPN.US,D,20180222,000000,3.28,3.31,3.24,3.25,300154,0
+KOPN.US,D,20180223,000000,3.29,3.29,3.2,3.23,220171,0
+KOPN.US,D,20180226,000000,3.27,3.34,3.23,3.33,261949,0
+KOPN.US,D,20180227,000000,3.31,3.37,3.18,3.18,299794,0
+KOPN.US,D,20180228,000000,3.18,3.19,3.05,3.06,398950,0
+KOPN.US,D,20180301,000000,3.04,3.09,3,3.07,423309,0
+KOPN.US,D,20180302,000000,3.02,3.2,3.02,3.11,297846,0
+KOPN.US,D,20180305,000000,3.12,3.34,3.11,3.29,458666,0
+KOPN.US,D,20180306,000000,3.33,3.42,3.26,3.31,438357,0
+KOPN.US,D,20180307,000000,3.27,3.42,3.26,3.39,474004,0
+KOPN.US,D,20180308,000000,3.4,3.55,3.28,3.45,929812,0
+KOPN.US,D,20180309,000000,3.51,3.62,3.49,3.5,997449,0
+KOPN.US,D,20180312,000000,3.54,3.74,3.41,3.72,1075890,0
+KOPN.US,D,20180313,000000,3.75,3.92,3.72,3.89,1160917,0
+KOPN.US,D,20180314,000000,3.89,3.95,3.7776,3.84,767728,0
+KOPN.US,D,20180315,000000,3.85,3.8998,3.7,3.78,596792,0
+KOPN.US,D,20180316,000000,3.77,3.9,3.75,3.8,1147940,0
+KOPN.US,D,20180319,000000,3.79,3.85,3.4799,3.63,716347,0
+KOPN.US,D,20180320,000000,3.63,3.63,3.53,3.56,287705,0
+KOPN.US,D,20180321,000000,3.56,3.73,3.53,3.66,374189,0
+KOPN.US,D,20180322,000000,3.61,3.72,3.495,3.5,484597,0
+KOPN.US,D,20180323,000000,3.52,3.59,3.41,3.52,520179,0
+KOPN.US,D,20180326,000000,3.59,3.64,3.49,3.57,395125,0
+KOPN.US,D,20180327,000000,3.6,3.6,3.31,3.32,445267,0
+KOPN.US,D,20180328,000000,3.32,3.38,3.07,3.11,824262,0
+KOPN.US,D,20180329,000000,3.14,3.23,3.11,3.12,400142,0
+KOPN.US,D,20180402,000000,3.1,3.19,3.04,3.13,592133,0
+KOPN.US,D,20180403,000000,3.16,3.19,3,3.05,562278,0
+KOPN.US,D,20180404,000000,3,3.14,2.97,3.12,448723,0
+KOPN.US,D,20180405,000000,3.17,3.17,3.01,3.06,447533,0
+KOPN.US,D,20180406,000000,3.02,3.12,3,3.05,370180,0
+KOPN.US,D,20180409,000000,3.08,3.1,2.99,3.01,330005,0
+KOPN.US,D,20180410,000000,3.05,3.15,3.01,3.14,369878,0
+KOPN.US,D,20180411,000000,3.2,3.23,3.13,3.2,229482,0
+KOPN.US,D,20180412,000000,3.21,3.29,3.171,3.28,219984,0
+KOPN.US,D,20180413,000000,3.29,3.36,3.2468,3.34,295370,0
+KOPN.US,D,20180416,000000,3.37,3.41,3.26,3.34,217164,0
+KOPN.US,D,20180417,000000,3.35,3.445,3.33,3.44,374822,0
+KOPN.US,D,20180418,000000,3.46,3.49,3.35,3.42,228327,0
+KOPN.US,D,20180419,000000,3.4,3.4388,3.29,3.33,287990,0
+KOPN.US,D,20180420,000000,3.33,3.33,3.16,3.21,315825,0
+KOPN.US,D,20180423,000000,3.2,3.25,3.145,3.2,186712,0
+KOPN.US,D,20180424,000000,3.2,3.25,3.1001,3.15,418807,0
+KOPN.US,D,20180425,000000,3.15,3.18,3.08,3.17,269976,0
+KOPN.US,D,20180426,000000,3.2,3.24,3.16,3.2,249739,0
+KOPN.US,D,20180427,000000,3.21,3.36,3.1601,3.33,316831,0
+KOPN.US,D,20180430,000000,3.34,3.35,3.29,3.31,244051,0
+KOPN.US,D,20180501,000000,3.29,3.33,3.24,3.33,231752,0
+KOPN.US,D,20180502,000000,3.33,3.45,3.33,3.38,257396,0
+KOPN.US,D,20180503,000000,3.38,3.41,3.3,3.36,198290,0
+KOPN.US,D,20180504,000000,3.35,3.44,3.25,3.36,342667,0
+KOPN.US,D,20180507,000000,3.4,3.43,3.31,3.32,271127,0
+KOPN.US,D,20180508,000000,3.33,3.33,3.11,3.19,462429,0
+KOPN.US,D,20180509,000000,3.18,3.39,3.1434,3.39,515517,0
+KOPN.US,D,20180510,000000,3.41,3.45,3.36,3.4,373469,0
+KOPN.US,D,20180511,000000,3.33,3.34,3.2342,3.33,359843,0
+KOPN.US,D,20180514,000000,3.33,3.38,3.22,3.22,192416,0
+KOPN.US,D,20180515,000000,3.21,3.25,3.15,3.21,252584,0
+KOPN.US,D,20180516,000000,3.22,3.307,3.195,3.28,251400,0
+KOPN.US,D,20180517,000000,3.29,3.35,3.26,3.31,186804,0
+KOPN.US,D,20180518,000000,3.33,3.37,3.27,3.33,339950,0
+KOPN.US,D,20180521,000000,3.35,3.42,3.285,3.34,163797,0
+KOPN.US,D,20180522,000000,3.34,3.36,3.28,3.29,157032,0
+KOPN.US,D,20180523,000000,3.3,3.37,3.21,3.32,184615,0
+KOPN.US,D,20180524,000000,3.32,3.35,3.27,3.31,194903,0
+KOPN.US,D,20180525,000000,3.3,3.36,3.29,3.34,101064,0
+KOPN.US,D,20180529,000000,3.32,3.44,3.32,3.41,508836,0
+KOPN.US,D,20180530,000000,3.43,3.5,3.41,3.43,441768,0
+KOPN.US,D,20180531,000000,3.44,3.66,3.44,3.53,688546,0
+KOPN.US,D,20180601,000000,3.56,3.65,3.54,3.63,432170,0
+KOPN.US,D,20180604,000000,3.64,3.65,3.571,3.64,268510,0
+KOPN.US,D,20180605,000000,3.64,3.81,3.6,3.65,547856,0
+KOPN.US,D,20180606,000000,3.66,3.68,3.54,3.6,265468,0
+KOPN.US,D,20180607,000000,3.59,3.6,3.461,3.5,242319,0
+KOPN.US,D,20180608,000000,3.51,3.52,3.41,3.48,215412,0
+KOPN.US,D,20180611,000000,3.49,3.57,3.41,3.56,618770,0
+KOPN.US,D,20180612,000000,3.57,3.69,3.54,3.64,552310,0
+KOPN.US,D,20180613,000000,3.61,3.695,3.58,3.59,407425,0
+KOPN.US,D,20180614,000000,3.61,3.65,3.56,3.58,293931,0
+KOPN.US,D,20180615,000000,3.55,3.59,3.4,3.44,646621,0
+KOPN.US,D,20180618,000000,3.42,3.48,3.34,3.42,313152,0
+KOPN.US,D,20180619,000000,3.39,3.405,3.25,3.36,406807,0
+KOPN.US,D,20180620,000000,3.38,3.425,3.27,3.28,916094,0
+KOPN.US,D,20180621,000000,3.29,3.29,3.18,3.19,384261,0
+KOPN.US,D,20180622,000000,3.2,3.23,3.12,3.19,1158697,0
+KOPN.US,D,20180625,000000,3.17,3.17,2.95,2.96,773466,0
+KOPN.US,D,20180626,000000,3,3.04,2.97,2.99,535744,0
+KOPN.US,D,20180627,000000,3,3.03,2.86,2.89,757241,0
+KOPN.US,D,20180628,000000,2.86,2.93,2.84,2.91,527825,0
+KOPN.US,D,20180629,000000,2.92,2.94,2.85,2.86,272909,0
+KOPN.US,D,20180702,000000,2.87,2.92,2.811,2.92,338547,0
+KOPN.US,D,20180703,000000,2.93,2.98,2.89,2.94,181194,0
+KOPN.US,D,20180705,000000,2.95,3.04,2.92,3.02,268554,0
+KOPN.US,D,20180706,000000,3.03,3.07,2.97,3.02,199731,0
+KOPN.US,D,20180709,000000,3.02,3.06,2.93,3.01,307874,0
+KOPN.US,D,20180710,000000,3.01,3.0764,2.97,3.01,394249,0
+KOPN.US,D,20180711,000000,3.01,3.04,2.99,3,372807,0
+KOPN.US,D,20180712,000000,3.01,3.09,3,3.06,185031,0
+KOPN.US,D,20180713,000000,3.06,3.1,3.03,3.04,149893,0
+KOPN.US,D,20180716,000000,3.04,3.05,3,3.02,168806,0
+KOPN.US,D,20180717,000000,3,3.08,3,3.04,161518,0
+KOPN.US,D,20180718,000000,3.04,3.07,3.01,3.03,138180,0
+KOPN.US,D,20180719,000000,3.03,3.13,3.01,3.11,276422,0
+KOPN.US,D,20180720,000000,3.11,3.15,3.07,3.11,157205,0
+KOPN.US,D,20180723,000000,3.11,3.11,3.01,3.06,210540,0
+KOPN.US,D,20180724,000000,3.08,3.12,3.045,3.06,221780,0
+KOPN.US,D,20180725,000000,3.06,3.105,3.01,3.08,212525,0
+KOPN.US,D,20180726,000000,3.09,3.15,3.05,3.12,216286,0
+KOPN.US,D,20180727,000000,3.1,3.1335,2.98,3.04,252839,0
+KOPN.US,D,20180730,000000,3.07,3.11,2.99,3,230680,0
+KOPN.US,D,20180731,000000,3.02,3.085,3,3.06,336330,0
+KOPN.US,D,20180801,000000,3.07,3.08,3.01,3.06,274093,0
+KOPN.US,D,20180802,000000,3.04,3.11,2.995,3.03,439227,0
+KOPN.US,D,20180803,000000,3,3.06,3,3.04,311555,0
+KOPN.US,D,20180806,000000,2.9,2.9,2.35,2.41,1541084,0
+KOPN.US,D,20180807,000000,2.41,2.47,2.22,2.25,1262167,0
+KOPN.US,D,20180808,000000,2.27,2.43,2.21,2.34,545403,0
+KOPN.US,D,20180809,000000,2.36,2.46,2.31,2.32,313362,0
+KOPN.US,D,20180810,000000,2.31,2.33,2.265,2.28,231577,0
+KOPN.US,D,20180813,000000,2.28,2.34,2.23,2.32,334721,0
+KOPN.US,D,20180814,000000,2.33,2.34,2.25,2.33,332369,0
+KOPN.US,D,20180815,000000,2.32,2.32,2.19,2.23,310738,0
+KOPN.US,D,20180816,000000,2.25,2.28,2.19,2.25,151904,0
+KOPN.US,D,20180817,000000,2.26,2.26,2.145,2.17,248496,0
+KOPN.US,D,20180820,000000,2.18,2.1861,2.12,2.15,334377,0
+KOPN.US,D,20180821,000000,2.16,2.213,2.15,2.19,354524,0
+KOPN.US,D,20180822,000000,2.2,2.26,2.151,2.25,268654,0
+KOPN.US,D,20180823,000000,2.25,2.29,2.2,2.23,230621,0
+KOPN.US,D,20180824,000000,2.26,2.315,2.23,2.28,260596,0
+KOPN.US,D,20180827,000000,2.28,2.34,2.28,2.29,212949,0
+KOPN.US,D,20180828,000000,2.29,2.31,2.25,2.25,154567,0
+KOPN.US,D,20180829,000000,2.25,2.3,2.23,2.29,140575,0
+KOPN.US,D,20180830,000000,2.29,2.32,2.28,2.31,154488,0
+KOPN.US,D,20180831,000000,2.3,2.33,2.275,2.32,190513,0
+KOPN.US,D,20180904,000000,2.33,2.33,2.25,2.28,270497,0
+KOPN.US,D,20180905,000000,2.27,2.279,2.2,2.2,209874,0
+KOPN.US,D,20180906,000000,2.2,2.2,2.11,2.12,268627,0
+KOPN.US,D,20180907,000000,2.12,2.153,2.06,2.09,297825,0
+KOPN.US,D,20180910,000000,2.09,2.125,2.08,2.12,146585,0
+KOPN.US,D,20180911,000000,2.12,2.15,2.08,2.1,336197,0
+KOPN.US,D,20180912,000000,2.1,2.12,1.96,2.01,587560,0
+KOPN.US,D,20180913,000000,2.02,2.0754,1.98,2.01,402482,0
+KOPN.US,D,20180914,000000,2,2.05,1.97,1.98,434928,0
+KOPN.US,D,20180917,000000,1.95,2.16,1.95,2.13,340523,0
+KOPN.US,D,20180918,000000,2.13,2.1426,2.07,2.1,224482,0
+KOPN.US,D,20180919,000000,2.12,2.14,2.08,2.13,228935,0
+KOPN.US,D,20180920,000000,2.14,2.25,2.12,2.22,366321,0
+KOPN.US,D,20180921,000000,2.2,2.42,2.16,2.41,1005868,0
+KOPN.US,D,20180924,000000,2.35,2.4,2.2,2.25,344058,0
+KOPN.US,D,20180925,000000,2.28,2.42,2.23,2.4,420872,0
+KOPN.US,D,20180926,000000,2.41,2.41,2.31,2.36,225739,0
+KOPN.US,D,20180927,000000,2.34,2.4,2.325,2.39,181403,0
+KOPN.US,D,20180928,000000,2.39,2.45,2.34,2.42,299617,0
+KOPN.US,D,20181001,000000,2.45,2.45,2.27,2.28,332167,0
+KOPN.US,D,20181002,000000,2.28,2.42,2.25,2.27,247658,0
+KOPN.US,D,20181003,000000,2.26,2.35,2.21,2.24,203174,0
+KOPN.US,D,20181004,000000,2.24,2.3,2.2,2.21,154825,0
+KOPN.US,D,20181005,000000,2.22,2.25,2.13,2.18,189245,0
+KOPN.US,D,20181008,000000,2.18,2.23,2.14,2.19,142236,0
+KOPN.US,D,20181009,000000,2.21,2.26,2.15,2.22,236918,0
+KOPN.US,D,20181010,000000,2.21,2.3,2.134,2.19,344297,0
+KOPN.US,D,20181011,000000,2.18,2.2421,2.08,2.08,185098,0
+KOPN.US,D,20181012,000000,2.13,2.19,2.04,2.06,146370,0
+KOPN.US,D,20181015,000000,2.06,2.18,2.0401,2.11,163967,0
+KOPN.US,D,20181016,000000,2.13,2.25,2.07,2.18,174529,0
+KOPN.US,D,20181017,000000,2.16,2.24,2.1,2.21,100743,0
+KOPN.US,D,20181018,000000,2.18,2.19,2.1,2.16,161055,0
+KOPN.US,D,20181019,000000,2.16,2.24,2.09,2.12,141098,0
+KOPN.US,D,20181022,000000,2.14,2.24,2.09,2.18,151626,0
+KOPN.US,D,20181023,000000,2.16,2.21,2.1,2.17,88066,0
+KOPN.US,D,20181024,000000,2.17,2.2,2.05,2.05,145106,0
+KOPN.US,D,20181025,000000,2.1,2.25,2.0801,2.23,233071,0
+KOPN.US,D,20181026,000000,2.18,2.25,2.05,2.16,336523,0
+KOPN.US,D,20181029,000000,2.19,2.26,2.13,2.23,345868,0
+KOPN.US,D,20181030,000000,2.22,2.28,2.19,2.24,126113,0
+KOPN.US,D,20181031,000000,2.27,2.27,2.19,2.23,180879,0
+KOPN.US,D,20181101,000000,2.23,2.3,2.2,2.22,208111,0
+KOPN.US,D,20181102,000000,2.23,2.35,2.21,2.29,192791,0
+KOPN.US,D,20181105,000000,2.3,2.33,2.2336,2.3,160336,0
+KOPN.US,D,20181106,000000,2.3,2.31,2.245,2.26,108699,0
+KOPN.US,D,20181107,000000,2.25,2.33,2.24,2.33,285247,0
+KOPN.US,D,20181108,000000,2,2.05,1.92,1.95,631093,0
+KOPN.US,D,20181109,000000,1.96,1.97,1.84,1.85,296497,0
+KOPN.US,D,20181112,000000,1.83,1.8805,1.66,1.66,503503,0
+KOPN.US,D,20181113,000000,1.69,1.77,1.67,1.73,426812,0
+KOPN.US,D,20181114,000000,1.76,1.76,1.61,1.63,351796,0
+KOPN.US,D,20181115,000000,1.61,1.74,1.61,1.73,219455,0
+KOPN.US,D,20181116,000000,1.71,1.72,1.61,1.64,366926,0
+KOPN.US,D,20181119,000000,1.63,1.648,1.58,1.62,216028,0
+KOPN.US,D,20181120,000000,1.58,1.67,1.58,1.66,165120,0
+KOPN.US,D,20181121,000000,1.66,1.68,1.63,1.66,142302,0
+KOPN.US,D,20181123,000000,1.65,1.77,1.65,1.71,126993,0
+KOPN.US,D,20181126,000000,1.76,1.76,1.64,1.65,189577,0
+KOPN.US,D,20181127,000000,1.63,1.65,1.597,1.62,197762,0
+KOPN.US,D,20181128,000000,1.62,1.72,1.54,1.71,575041,0
+KOPN.US,D,20181129,000000,1.71,1.74,1.65,1.69,211266,0
+KOPN.US,D,20181130,000000,1.69,1.7,1.63,1.66,392476,0
+KOPN.US,D,20181203,000000,1.67,1.7,1.6,1.62,214394,0
+KOPN.US,D,20181204,000000,1.63,1.64,1.46,1.5,320231,0
+KOPN.US,D,20181206,000000,1.47,1.56,1.47,1.52,175245,0
+KOPN.US,D,20181207,000000,1.51,1.56,1.43,1.45,196195,0
+KOPN.US,D,20181210,000000,1.46,1.57,1.4,1.41,233205,0
+KOPN.US,D,20181211,000000,1.42,1.47,1.4,1.42,252461,0
+KOPN.US,D,20181212,000000,1.45,1.5,1.37,1.39,326129,0
+KOPN.US,D,20181213,000000,1.4,1.44,1.39,1.43,179762,0
+KOPN.US,D,20181214,000000,1.43,1.48,1.4,1.41,249221,0
+KOPN.US,D,20181217,000000,1.42,1.5,1.39,1.45,259681,0
+KOPN.US,D,20181218,000000,1.41,1.49,1.36,1.38,301159,0
+KOPN.US,D,20181219,000000,1.37,1.45,1.35,1.35,206325,0
+KOPN.US,D,20181220,000000,1.35,1.4,1.18,1.18,1132633,0
+KOPN.US,D,20181221,000000,1.17,1.25,0.9601,0.9702,1658410,0
+KOPN.US,D,20181224,000000,0.97,1.06,0.97,0.9801,605431,0
+KOPN.US,D,20181226,000000,0.98,1.2,0.98,1.1,729455,0
+KOPN.US,D,20181227,000000,1.07,1.15,1.0693,1.14,386666,0
+KOPN.US,D,20181228,000000,1.13,1.15,1.08,1.1,406419,0
+KOPN.US,D,20181231,000000,1.09,1.09,0.98,0.999,899460,0
+KOPN.US,D,20190102,000000,1.01,1.14,1.01,1.1,202758,0
+KOPN.US,D,20190103,000000,1.1,1.11,1.04,1.05,160993,0
+KOPN.US,D,20190104,000000,1.08,1.16,1.05,1.14,447324,0
+KOPN.US,D,20190107,000000,1.16,1.25,1.1558,1.23,365078,0
+KOPN.US,D,20190108,000000,1.25,1.32,1.2,1.29,697491,0
+KOPN.US,D,20190109,000000,1.31,1.3799,1.21,1.27,440442,0
+KOPN.US,D,20190110,000000,1.27,1.3156,1.22,1.3,203322,0
+KOPN.US,D,20190111,000000,1.3,1.45,1.3,1.4,483766,0
+KOPN.US,D,20190114,000000,1.4,1.4199,1.29,1.29,300805,0
+KOPN.US,D,20190115,000000,1.33,1.35,1.23,1.25,216059,0
+KOPN.US,D,20190116,000000,1.27,1.37,1.27,1.31,164346,0
+KOPN.US,D,20190117,000000,1.31,1.37,1.29,1.3,267574,0
+KOPN.US,D,20190118,000000,1.3,1.35,1.29,1.32,193120,0
+KOPN.US,D,20190122,000000,1.33,1.33,1.23,1.26,291480,0
+KOPN.US,D,20190123,000000,1.26,1.3,1.25,1.26,90729,0
+KOPN.US,D,20190124,000000,1.27,1.32,1.26,1.28,109366,0
+KOPN.US,D,20190125,000000,1.3,1.37,1.29,1.32,186882,0
+KOPN.US,D,20190128,000000,1.32,1.36,1.29,1.3,175502,0
+KOPN.US,D,20190129,000000,1.3,1.32,1.26,1.26,169474,0
+KOPN.US,D,20190130,000000,1.28,1.3499,1.26,1.3,209101,0
+KOPN.US,D,20190131,000000,1.3,1.4,1.27,1.38,264063,0
+KOPN.US,D,20190201,000000,1.42,1.42,1.3,1.32,177210,0
+KOPN.US,D,20190204,000000,1.33,1.38,1.33,1.38,179278,0
+KOPN.US,D,20190205,000000,1.39,1.44,1.32,1.33,208463,0
+KOPN.US,D,20190206,000000,1.34,1.39,1.34,1.37,86856,0
+KOPN.US,D,20190207,000000,1.36,1.365,1.29,1.3,123007,0
+KOPN.US,D,20190208,000000,1.29,1.355,1.28,1.31,232380,0
+KOPN.US,D,20190211,000000,1.28,1.29,1.06,1.09,1462969,0
+KOPN.US,D,20190212,000000,1.1,1.17,1.07,1.09,559433,0
+KOPN.US,D,20190213,000000,1.1,1.18,1.08,1.16,515791,0
+KOPN.US,D,20190214,000000,1.13,1.31,1.1199,1.29,519132,0
+KOPN.US,D,20190215,000000,1.31,1.49,1.2323,1.38,751081,0
+KOPN.US,D,20190219,000000,1.4,1.66,1.4,1.56,809066,0
+KOPN.US,D,20190220,000000,1.56,1.6449,1.5,1.52,1263450,0
+KOPN.US,D,20190221,000000,1.54,1.54,1.39,1.45,429607,0
+KOPN.US,D,20190222,000000,1.46,1.67,1.43,1.64,681457,0
+KOPN.US,D,20190225,000000,1.67,1.7,1.52,1.54,426303,0
+KOPN.US,D,20190226,000000,1.53,1.58,1.48,1.53,264870,0
+KOPN.US,D,20190227,000000,1.53,1.63,1.45,1.63,463626,0
+KOPN.US,D,20190228,000000,1.63,1.6408,1.46,1.53,405611,0
+KOPN.US,D,20190301,000000,1.55,1.55,1.45,1.48,208905,0
+KOPN.US,D,20190304,000000,1.48,1.55,1.46,1.54,354172,0
+KOPN.US,D,20190305,000000,1.54,1.58,1.48,1.55,233564,0
+KOPN.US,D,20190306,000000,1.57,1.61,1.51,1.59,375861,0
+KOPN.US,D,20190307,000000,1.57,1.635,1.53,1.6,265622,0
+KOPN.US,D,20190308,000000,1.58,1.7,1.53,1.68,564956,0
+KOPN.US,D,20190311,000000,1.7,1.7458,1.53,1.65,422635,0
+KOPN.US,D,20190312,000000,1.44,1.66,1.4101,1.6,627757,0
+KOPN.US,D,20190313,000000,1.6,1.68,1.52,1.66,545348,0
+KOPN.US,D,20190314,000000,1.67,1.7,1.48,1.49,910940,0
+KOPN.US,D,20190315,000000,1.09,1.16,1.06,1.11,5265672,0
+KOPN.US,D,20190318,000000,1.22,1.22,1.13,1.16,1306046,0
+KOPN.US,D,20190319,000000,1.15,1.19,1.15,1.17,815002,0
+KOPN.US,D,20190320,000000,1.1415,1.18,1.11,1.16,556935,0
+KOPN.US,D,20190321,000000,1.16,1.195,1.16,1.17,650731,0
+KOPN.US,D,20190322,000000,1.17,1.18,1.05,1.1,1230589,0
+KOPN.US,D,20190325,000000,1.11,1.16,1.06,1.14,744025,0
+KOPN.US,D,20190326,000000,1.15,1.18,1.11,1.12,725230,0
+KOPN.US,D,20190327,000000,1.13,1.18,1.11,1.18,545964,0
+KOPN.US,D,20190328,000000,1.17,1.27,1.17,1.26,1289176,0
+KOPN.US,D,20190329,000000,1.26,1.35,1.26,1.34,957193,0
+KOPN.US,D,20190401,000000,1.34,1.35,1.28,1.3,620596,0
+KOPN.US,D,20190402,000000,1.3,1.3,1.25,1.29,629004,0
+KOPN.US,D,20190403,000000,1.33,1.33,1.26,1.31,368149,0
+KOPN.US,D,20190404,000000,1.31,1.315,1.28,1.3,290258,0
+KOPN.US,D,20190405,000000,1.33,1.4,1.29,1.4,580324,0
+KOPN.US,D,20190408,000000,1.4,1.4,1.31,1.37,571434,0
+KOPN.US,D,20190409,000000,1.39,1.4199,1.36,1.38,614986,0
+KOPN.US,D,20190410,000000,1.38,1.42,1.35,1.42,368352,0
+KOPN.US,D,20190411,000000,1.4,1.42,1.35,1.35,346005,0
+KOPN.US,D,20190412,000000,1.36,1.39,1.28,1.29,656895,0
+KOPN.US,D,20190415,000000,1.3,1.3,1.22,1.27,407408,0
+KOPN.US,D,20190416,000000,1.29,1.37,1.26,1.33,427055,0
+KOPN.US,D,20190417,000000,1.34,1.36,1.25,1.26,381674,0
+KOPN.US,D,20190418,000000,1.25,1.27,1.18,1.19,752104,0
+KOPN.US,D,20190422,000000,1.19,1.23,1.18,1.22,425503,0
+KOPN.US,D,20190423,000000,1.24,1.28,1.22,1.27,392391,0
+KOPN.US,D,20190424,000000,1.26,1.2838,1.21,1.25,299489,0
+KOPN.US,D,20190425,000000,1.25,1.3,1.21,1.23,209033,0
+KOPN.US,D,20190426,000000,1.23,1.25,1.18,1.22,349703,0
+KOPN.US,D,20190429,000000,1.21,1.26,1.2,1.21,342997,0
+KOPN.US,D,20190430,000000,1.22,1.274,1.2,1.25,423054,0
+KOPN.US,D,20190501,000000,1.26,1.28,1.21,1.22,631501,0
+KOPN.US,D,20190502,000000,1.22,1.35,1.21,1.32,630906,0
+KOPN.US,D,20190503,000000,1.33,1.36,1.26,1.28,338625,0
+KOPN.US,D,20190506,000000,1.26,1.3,1.22,1.26,617984,0
+KOPN.US,D,20190507,000000,1.21,1.26,1.155,1.21,1054139,0
+KOPN.US,D,20190508,000000,1.2,1.25,1.16,1.24,432424,0
+KOPN.US,D,20190509,000000,1.23,1.24,1.18,1.23,396625,0
+KOPN.US,D,20190510,000000,1.21,1.23,1.17,1.21,331203,0
+KOPN.US,D,20190513,000000,1.19,1.2,1.1,1.12,560957,0
+KOPN.US,D,20190514,000000,1.13,1.17,1.105,1.17,442770,0
+KOPN.US,D,20190515,000000,1.15,1.196,1.13,1.13,328328,0
+KOPN.US,D,20190516,000000,1.14,1.15,1.12,1.125,183049,0
+KOPN.US,D,20190517,000000,1.1,1.13,1.065,1.1,366581,0
+KOPN.US,D,20190520,000000,1.1,1.14,1.04,1.11,407119,0
+KOPN.US,D,20190521,000000,1.21,1.25,1.12,1.12,1213001,0
+KOPN.US,D,20190522,000000,1.11,1.17,1.11,1.16,229461,0
+KOPN.US,D,20190523,000000,1.15,1.15,1.07,1.14,518647,0
+KOPN.US,D,20190524,000000,1.16,1.27,1.1302,1.26,713087,0
+KOPN.US,D,20190528,000000,1.29,1.3,1.22,1.25,622365,0
+KOPN.US,D,20190529,000000,1.23,1.28,1.2,1.21,346007,0
+KOPN.US,D,20190530,000000,1.23,1.265,1.14,1.17,233413,0
+KOPN.US,D,20190531,000000,1.16,1.22,1.14,1.15,405655,0
+KOPN.US,D,20190603,000000,1.15,1.2,1.09,1.1,668866,0
+KOPN.US,D,20190604,000000,1.11,1.14,1.105,1.12,473040,0
+KOPN.US,D,20190605,000000,1.11,1.14,1.04,1.04,617952,0
+KOPN.US,D,20190606,000000,1.06,1.07,1.05,1.07,260083,0
+KOPN.US,D,20190607,000000,1.08,1.08,1.03,1.06,408262,0
+KOPN.US,D,20190610,000000,1.05,1.13,1.05,1.11,583970,0
+KOPN.US,D,20190611,000000,1.11,1.17,1.095,1.16,624923,0
+KOPN.US,D,20190612,000000,1.14,1.1942,1.1045,1.14,435931,0
+KOPN.US,D,20190613,000000,1.13,1.16,1.11,1.15,259920,0
+KOPN.US,D,20190614,000000,1.16,1.17,1.11,1.15,242500,0
+KOPN.US,D,20190617,000000,1.15,1.23,1.12,1.21,605695,0
+KOPN.US,D,20190618,000000,1.21,1.29,1.19,1.265,747835,0
+KOPN.US,D,20190619,000000,1.29,1.29,1.185,1.24,474169,0
+KOPN.US,D,20190620,000000,1.27,1.27,1.21,1.235,328662,0
+KOPN.US,D,20190621,000000,1.21,1.39,1.18,1.33,1523200,0
+KOPN.US,D,20190624,000000,1.33,1.35,1.2,1.26,677515,0
+KOPN.US,D,20190625,000000,1.26,1.27,1.22,1.24,328909,0
+KOPN.US,D,20190626,000000,1.23,1.28,1.19,1.19,448912,0
+KOPN.US,D,20190627,000000,1.2,1.21,1.11,1.13,1143378,0
+KOPN.US,D,20190628,000000,1.13,1.16,1.08,1.09,6566835,0
+KOPN.US,D,20190701,000000,1.1,1.21,1.09,1.14,861516,0
+KOPN.US,D,20190702,000000,1.15,1.21,1.12,1.12,568755,0
+KOPN.US,D,20190703,000000,1.14,1.21,1.14,1.2,333620,0
+KOPN.US,D,20190705,000000,1.18,1.2,1.15,1.18,275326,0
+KOPN.US,D,20190708,000000,1.17,1.18,1.13,1.17,365038,0
+KOPN.US,D,20190709,000000,1.15,1.2,1.13,1.18,171718,0
+KOPN.US,D,20190710,000000,1.19,1.23,1.14,1.16,324537,0
+KOPN.US,D,20190711,000000,1.17,1.24,1.14,1.22,458776,0
+KOPN.US,D,20190712,000000,1.23,1.23,1.15,1.16,401896,0
+KOPN.US,D,20190715,000000,1.17,1.18,1.14,1.18,299639,0
+KOPN.US,D,20190716,000000,1.17,1.1798,1.1,1.1,355713,0
+KOPN.US,D,20190717,000000,1.11,1.14,1.099,1.12,279521,0
+KOPN.US,D,20190718,000000,1.13,1.16,1.07,1.08,364249,0
+KOPN.US,D,20190719,000000,1.08,1.15,1.08,1.1,325038,0
+KOPN.US,D,20190722,000000,1.1,1.13,1.04,1.05,483824,0
+KOPN.US,D,20190723,000000,1.06,1.12,1.06,1.07,220974,0
+KOPN.US,D,20190724,000000,1.09,1.11,1.06,1.07,217937,0
+KOPN.US,D,20190725,000000,1.09,1.13,1.06,1.12,486064,0
+KOPN.US,D,20190726,000000,1.12,1.14,1.1,1.12,425668,0
+KOPN.US,D,20190729,000000,1.11,1.18,1.11,1.15,566830,0
+KOPN.US,D,20190730,000000,1.17,1.22,1.13,1.18,399206,0
+KOPN.US,D,20190731,000000,1.19,1.24,1.16,1.16,438766,0
+KOPN.US,D,20190801,000000,1.18,1.34,1.18,1.31,956895,0
+KOPN.US,D,20190802,000000,1.31,1.34,1.24,1.31,373323,0
+KOPN.US,D,20190805,000000,1.29,1.29,1.1542,1.19,363474,0
+KOPN.US,D,20190806,000000,1.19,1.2254,1.07,1.15,354266,0
+KOPN.US,D,20190807,000000,1.17,1.185,1.12,1.14,200301,0
+KOPN.US,D,20190808,000000,1.21,1.22,1.08,1.08,565515,0
+KOPN.US,D,20190809,000000,1.09,1.12,1.06,1.06,508830,0
+KOPN.US,D,20190812,000000,1.07,1.1,1.035,1.05,283737,0
+KOPN.US,D,20190813,000000,1.05,1.1,1.02,1.08,283226,0
+KOPN.US,D,20190814,000000,1.06,1.0754,1,1.03,334685,0
+KOPN.US,D,20190815,000000,1.03,1.03,0.97,0.97,550887,0
+KOPN.US,D,20190816,000000,0.9848,1.05,0.9801,1.03,177581,0
+KOPN.US,D,20190819,000000,1.03,1.08,1.02,1.045,181839,0
+KOPN.US,D,20190820,000000,1.03,1.05,1.02,1.03,156413,0
+KOPN.US,D,20190821,000000,1.03,1.04,1.02,1.04,120838,0
+KOPN.US,D,20190822,000000,1.03,1.07,1.02,1.07,141341,0
+KOPN.US,D,20190823,000000,1.07,1.07,1,1.03,204555,0
+KOPN.US,D,20190826,000000,1.02,1.05,0.99,1.03,333972,0
+KOPN.US,D,20190827,000000,1.03,1.03,0.9651,0.9702,267399,0
+KOPN.US,D,20190828,000000,0.96,0.9802,0.94,0.96,283422,0
+KOPN.US,D,20190829,000000,0.9541,0.98287,0.89,0.891,526837,0
+KOPN.US,D,20190830,000000,0.9,0.9447,0.82964,0.9272,409295,0
+KOPN.US,D,20190903,000000,0.93,0.93,0.863,0.8637,255678,0
+KOPN.US,D,20190904,000000,0.87,0.9116,0.866,0.895,334620,0
+KOPN.US,D,20190905,000000,0.93,0.9448,0.8901,0.9193,521425,0
+KOPN.US,D,20190906,000000,0.9102,0.94,0.9,0.9123,220538,0
+KOPN.US,D,20190909,000000,0.8,0.82,0.7205,0.7449,2036772,0
+KOPN.US,D,20190910,000000,0.8,0.8129,0.76,0.7906,1678439,0
+KOPN.US,D,20190911,000000,0.81,0.8699,0.7711,0.83,1042222,0
+KOPN.US,D,20190912,000000,0.8468,0.8598,0.7504,0.7594,1128742,0
+KOPN.US,D,20190913,000000,0.772,0.8,0.7332,0.7819,938036,0
+KOPN.US,D,20190916,000000,0.7714,0.8099,0.7504,0.7882,943995,0
+KOPN.US,D,20190917,000000,0.7904,0.798,0.7222,0.7594,1000570,0
+KOPN.US,D,20190918,000000,0.74,0.7699,0.7251,0.7551,1045235,0
+KOPN.US,D,20190919,000000,0.7443,0.77,0.725,0.7542,822094,0
+KOPN.US,D,20190920,000000,0.75,0.7589,0.6989,0.7,11757045,0
+KOPN.US,D,20190923,000000,0.71,0.7216,0.7098,0.7216,979918,0
+KOPN.US,D,20190924,000000,0.719,0.72,0.66,0.6721,1489132,0
+KOPN.US,D,20190925,000000,0.688,0.7099,0.6646,0.7026,489539,0
+KOPN.US,D,20190926,000000,0.7046,0.7305,0.6935,0.7094,450843,0
+KOPN.US,D,20190927,000000,0.7017,0.7293,0.7,0.7147,198905,0
+KOPN.US,D,20190930,000000,0.72,0.7303,0.6666,0.6783,348271,0
+KOPN.US,D,20191001,000000,0.69,0.69,0.62,0.6284,471143,0
+KOPN.US,D,20191002,000000,0.6353,0.6659,0.6208,0.641,300699,0
+KOPN.US,D,20191003,000000,0.66,0.701,0.5851,0.6963,2004685,0
+KOPN.US,D,20191004,000000,0.64,0.6842,0.61,0.6201,742611,0
+KOPN.US,D,20191007,000000,0.62,0.6431,0.6075,0.6228,221183,0
+KOPN.US,D,20191008,000000,0.62,0.62,0.57,0.5822,328054,0
+KOPN.US,D,20191009,000000,0.586,0.6169,0.5801,0.5899,185552,0
+KOPN.US,D,20191010,000000,0.59,0.59,0.55,0.5663,648706,0
+KOPN.US,D,20191011,000000,0.57,0.5899,0.5443,0.546,401041,0
+KOPN.US,D,20191014,000000,0.548,0.5981,0.548,0.5838,430941,0
+KOPN.US,D,20191015,000000,0.59,0.6102,0.5625,0.5735,404495,0
+KOPN.US,D,20191016,000000,0.569,0.6499,0.569,0.5944,495399,0
+KOPN.US,D,20191017,000000,0.591,0.5915,0.569,0.5701,391813,0
+KOPN.US,D,20191018,000000,0.57,0.598,0.56,0.56,164386,0
+KOPN.US,D,20191021,000000,0.56,0.5699,0.5521,0.557,374589,0
+KOPN.US,D,20191022,000000,0.5627,0.6198,0.5502,0.561,436892,0
+KOPN.US,D,20191023,000000,0.561,0.57,0.5426,0.5556,296847,0
+KOPN.US,D,20191024,000000,0.59,0.6,0.56,0.5779,309552,0
+KOPN.US,D,20191025,000000,0.59,0.59,0.569,0.569,200704,0
+KOPN.US,D,20191028,000000,0.588,0.59,0.57,0.5805,171637,0
+KOPN.US,D,20191029,000000,0.584,0.59,0.56,0.5748,263830,0
+KOPN.US,D,20191030,000000,0.57,0.5797,0.5511,0.5528,328188,0
+KOPN.US,D,20191031,000000,0.556,0.5895,0.5511,0.557,238427,0
+KOPN.US,D,20191101,000000,0.5621,0.58,0.5555,0.5557,266039,0
+KOPN.US,D,20191104,000000,0.55,0.6327,0.55,0.6023,340360,0
+KOPN.US,D,20191105,000000,0.6099,0.6121,0.555,0.564,294043,0
+KOPN.US,D,20191106,000000,0.575,0.6,0.55,0.55,697546,0
+KOPN.US,D,20191107,000000,0.5511,0.58,0.46,0.4888,718268,0
+KOPN.US,D,20191108,000000,0.491,0.54,0.491,0.5152,158764,0
+KOPN.US,D,20191111,000000,0.5223,0.53,0.503,0.5099,166190,0
+KOPN.US,D,20191112,000000,0.5065,0.51,0.4987,0.4987,147544,0
+KOPN.US,D,20191113,000000,0.503,0.53,0.5,0.5079,129976,0
+KOPN.US,D,20191114,000000,0.5011,0.53,0.5,0.5161,309771,0
+KOPN.US,D,20191115,000000,0.55,0.57,0.52,0.5477,493573,0
+KOPN.US,D,20191118,000000,0.55,0.5796,0.52,0.5286,386980,0
+KOPN.US,D,20191119,000000,0.53,0.5599,0.53,0.5449,335039,0
+KOPN.US,D,20191120,000000,0.58,0.58,0.5311,0.534,189247,0
+KOPN.US,D,20191121,000000,0.54,0.5549,0.516,0.526,227432,0
+KOPN.US,D,20191122,000000,0.55,0.55,0.5,0.504,265719,0
+KOPN.US,D,20191125,000000,0.52,0.55,0.502,0.5092,245162,0
+KOPN.US,D,20191126,000000,0.5141,0.5254,0.475,0.487,357075,0
+KOPN.US,D,20191127,000000,0.485,0.51,0.48,0.4893,161016,0
+KOPN.US,D,20191129,000000,0.5,0.5299,0.48,0.5037,112203,0
+KOPN.US,D,20191202,000000,0.52,0.53,0.452,0.4645,484746,0
+KOPN.US,D,20191203,000000,0.46,0.49,0.46,0.4822,127500,0
+KOPN.US,D,20191204,000000,0.4893,0.5,0.4613,0.4621,251369,0
+KOPN.US,D,20191205,000000,0.4636,0.539,0.4623,0.5036,521297,0
+KOPN.US,D,20191206,000000,0.507,0.54,0.5,0.5,237262,0
+KOPN.US,D,20191209,000000,0.5,0.51,0.4801,0.4889,172070,0
+KOPN.US,D,20191210,000000,0.4915,0.5075,0.45,0.4693,586056,0
+KOPN.US,D,20191211,000000,0.45,0.4568,0.41,0.415,704259,0
+KOPN.US,D,20191212,000000,0.41,0.44,0.4,0.411,654825,0
+KOPN.US,D,20191213,000000,0.4,0.4349,0.38,0.382,1268068,0
+KOPN.US,D,20191216,000000,0.39,0.4,0.355,0.37,711351,0
+KOPN.US,D,20191217,000000,0.37,0.3861,0.3511,0.375,839723,0
+KOPN.US,D,20191218,000000,0.38,0.403,0.37,0.3723,727678,0
+KOPN.US,D,20191219,000000,0.38,0.39,0.371,0.3754,423120,0
+KOPN.US,D,20191220,000000,0.371,0.4,0.371,0.39,564833,0
+KOPN.US,D,20191223,000000,0.399,0.399,0.38,0.3811,565738,0
+KOPN.US,D,20191224,000000,0.3803,0.398,0.37995,0.39,324769,0
+KOPN.US,D,20191226,000000,0.39,0.398,0.37,0.38,387637,0
+KOPN.US,D,20191227,000000,0.38,0.425,0.3761,0.42,899467,0
+KOPN.US,D,20191230,000000,0.45,0.47,0.4,0.4074,1022165,0
+KOPN.US,D,20191231,000000,0.41,0.4198,0.3901,0.4011,1004586,0
+KOPN.US,D,20200102,000000,0.41,0.47,0.41,0.4438,568545,0
+KOPN.US,D,20200103,000000,0.45,0.48,0.4229,0.47,581016,0
+KOPN.US,D,20200106,000000,0.47,0.47,0.43,0.4406,363536,0
+KOPN.US,D,20200107,000000,0.47,0.48,0.4425,0.4551,325517,0
+KOPN.US,D,20200108,000000,0.4778,0.49,0.45992,0.4811,525792,0
+KOPN.US,D,20200109,000000,0.49,0.49,0.45,0.4699,401016,0
+KOPN.US,D,20200110,000000,0.4789,0.479138,0.45,0.4652,296905,0
+KOPN.US,D,20200113,000000,0.44,0.449,0.403,0.4169,485412,0
+KOPN.US,D,20200114,000000,0.4023,0.42,0.4,0.4,287570,0
+KOPN.US,D,20200115,000000,0.41,0.44,0.4002,0.4332,212056,0
+KOPN.US,D,20200116,000000,0.43,0.48,0.4273,0.4461,290401,0
+KOPN.US,D,20200117,000000,0.49,0.52,0.4599,0.51,1127871,0
+KOPN.US,D,20200121,000000,0.5292,0.55,0.49511,0.5131,382905,0
+KOPN.US,D,20200122,000000,0.533,0.533,0.49,0.4955,296870,0
+KOPN.US,D,20200123,000000,0.52,0.52,0.47,0.49,190872,0
+KOPN.US,D,20200124,000000,0.5228,0.525,0.49,0.52,343800,0
+KOPN.US,D,20200127,000000,0.5,0.51,0.4763,0.4763,210495,0
+KOPN.US,D,20200128,000000,0.48,0.49,0.4518,0.46,354126,0
+KOPN.US,D,20200129,000000,0.465,0.4674,0.4053,0.4461,197384,0
+KOPN.US,D,20200130,000000,0.43,0.4398,0.4,0.4,534832,0
+KOPN.US,D,20200131,000000,0.41,0.43,0.41,0.41,171853,0
+KOPN.US,D,20200203,000000,0.41,0.4238,0.4,0.4,263823,0
+KOPN.US,D,20200204,000000,0.4101,0.42,0.4,0.4084,234527,0
+KOPN.US,D,20200205,000000,0.41,0.418,0.4,0.406,185770,0
+KOPN.US,D,20200206,000000,0.4,0.4214,0.4,0.4,150064,0
+KOPN.US,D,20200207,000000,0.4186,0.42,0.39,0.4078,341925,0
+KOPN.US,D,20200210,000000,0.41,0.41,0.3955,0.4,168745,0
+KOPN.US,D,20200211,000000,0.405,0.405,0.394,0.4,153169,0
+KOPN.US,D,20200212,000000,0.4,0.41,0.395,0.4017,90016,0
+KOPN.US,D,20200213,000000,0.3984,0.4072,0.395,0.3993,215919,0
+KOPN.US,D,20200214,000000,0.4,0.4096,0.3951,0.3993,370468,0
+KOPN.US,D,20200218,000000,0.395,0.3991,0.3711,0.3883,293067,0
+KOPN.US,D,20200219,000000,0.3865,0.395,0.3795,0.39,274483,0
+KOPN.US,D,20200220,000000,0.395,0.405,0.3805,0.3957,245385,0
+KOPN.US,D,20200221,000000,0.395,0.4024,0.3894,0.4016,237465,0
+KOPN.US,D,20200224,000000,0.4,0.4,0.38,0.389,264898,0
+KOPN.US,D,20200225,000000,0.3908,0.402,0.29,0.3645,775564,0
+KOPN.US,D,20200226,000000,0.371,0.371,0.3323,0.3507,177829,0
+KOPN.US,D,20200227,000000,0.3629,0.3629,0.3031,0.3173,483870,0
+KOPN.US,D,20200228,000000,0.32,0.3278,0.2639,0.316,506822,0
+KOPN.US,D,20200302,000000,0.3232,0.37,0.3232,0.357,297422,0
+KOPN.US,D,20200303,000000,0.36,0.37,0.32,0.338,237181,0
+KOPN.US,D,20200304,000000,0.34,0.3769,0.3151,0.369,407598,0
+KOPN.US,D,20200305,000000,0.36,0.37,0.3313,0.34,252107,0
+KOPN.US,D,20200306,000000,0.34,0.3797,0.3201,0.37,601531,0
+KOPN.US,D,20200309,000000,0.37,0.37999,0.32,0.3201,440591,0
+KOPN.US,D,20200310,000000,0.3475,0.3599,0.2711,0.2935,743524,0
+KOPN.US,D,20200311,000000,0.308,0.308,0.253,0.2651,514357,0
+KOPN.US,D,20200312,000000,0.2501,0.3,0.25,0.25,494999,0
+KOPN.US,D,20200313,000000,0.2522,0.2999,0.252,0.252,328352,0
+KOPN.US,D,20200316,000000,0.26,0.2899,0.19,0.21,404173,0
+KOPN.US,D,20200317,000000,0.25,0.26,0.2101,0.25,231688,0
+KOPN.US,D,20200318,000000,0.25,0.260149,0.22,0.23,291221,0
+KOPN.US,D,20200319,000000,0.248,0.28,0.225,0.28,392547,0
+KOPN.US,D,20200320,000000,0.28,0.28,0.25,0.2695,159937,0
+KOPN.US,D,20200323,000000,0.242,0.2704,0.2299,0.2483,145955,0
+KOPN.US,D,20200324,000000,0.27,0.2799,0.2483,0.2701,118904,0
+KOPN.US,D,20200325,000000,0.28,0.33,0.27,0.32,1022407,0
+KOPN.US,D,20200326,000000,0.33,0.36,0.32,0.36,343833,0
+KOPN.US,D,20200327,000000,0.3759,0.3769,0.3358,0.37,267599,0
+KOPN.US,D,20200330,000000,0.37,0.38,0.35001,0.3576,174361,0
+KOPN.US,D,20200331,000000,0.365,0.365,0.34,0.3492,168996,0
+KOPN.US,D,20200401,000000,0.35,0.365,0.34,0.365,164979,0
+KOPN.US,D,20200402,000000,0.343,0.37,0.343,0.35,175393,0
+KOPN.US,D,20200403,000000,0.35,0.36,0.341,0.36,203372,0
+KOPN.US,D,20200406,000000,0.37,0.37,0.341,0.3498,139016,0
+KOPN.US,D,20200407,000000,0.3551,0.4,0.35,0.3882,268433,0
+KOPN.US,D,20200408,000000,0.3898,0.42,0.3534,0.3748,451260,0
+KOPN.US,D,20200409,000000,0.36,0.38,0.3511,0.3652,162686,0
+KOPN.US,D,20200413,000000,0.3655,0.3762,0.35,0.3736,172167,0
+KOPN.US,D,20200414,000000,0.362,0.38,0.361,0.38,163871,0
+KOPN.US,D,20200415,000000,0.38,0.39,0.355,0.39,146726,0
+KOPN.US,D,20200416,000000,0.3809,0.3899,0.355,0.357,271650,0
+KOPN.US,D,20200417,000000,0.375,0.3772,0.3571,0.36,214174,0
+KOPN.US,D,20200420,000000,0.36,0.3799,0.341,0.359,301269,0
+KOPN.US,D,20200421,000000,0.359,0.521,0.342,0.37,4963918,0
+KOPN.US,D,20200422,000000,0.405,0.405,0.366,0.377,470948,0
+KOPN.US,D,20200423,000000,0.4,0.4,0.3801,0.39,303184,0
+KOPN.US,D,20200424,000000,0.39,0.4,0.3801,0.3852,263541,0
+KOPN.US,D,20200427,000000,0.39,0.45,0.39,0.4339,432487,0
+KOPN.US,D,20200428,000000,0.44,0.44,0.41,0.4199,328483,0
+KOPN.US,D,20200429,000000,0.4316,0.45,0.4152,0.4399,280098,0
+KOPN.US,D,20200430,000000,0.437,0.51,0.437,0.51,1117281,0
+KOPN.US,D,20200501,000000,0.51,0.51,0.4669,0.499,524775,0
+KOPN.US,D,20200504,000000,0.5,0.67,0.4509,0.59,4057036,0
+KOPN.US,D,20200505,000000,0.75,0.79,0.6,0.63,7227689,0
+KOPN.US,D,20200506,000000,0.61,0.6237,0.554,0.5999,1605938,0
+KOPN.US,D,20200507,000000,0.6,0.61,0.56,0.5725,635187,0
+KOPN.US,D,20200508,000000,0.6,0.69,0.5776,0.6473,2229641,0
+KOPN.US,D,20200511,000000,0.672,0.85,0.672,0.8201,3515026,0
+KOPN.US,D,20200512,000000,0.88,0.95,0.82,0.8699,4209111,0
+KOPN.US,D,20200513,000000,0.88,0.8809,0.68,0.7352,2208546,0
+KOPN.US,D,20200514,000000,0.73,0.74,0.65,0.7288,735854,0
+KOPN.US,D,20200515,000000,0.71,0.77,0.7002,0.7599,884120,0
+KOPN.US,D,20200518,000000,0.8021,0.84,0.76,0.81,1365101,0
+KOPN.US,D,20200519,000000,0.8602,0.87,0.7811,0.8,945954,0
+KOPN.US,D,20200520,000000,0.84,0.99,0.8205,0.985,3673204,0
+KOPN.US,D,20200521,000000,0.99,1.1,0.97,1.08,3514913,0
+KOPN.US,D,20200522,000000,1.11,1.11,0.98,1.02,1636664,0
+KOPN.US,D,20200526,000000,1.07,1.1,0.9893,1.03,1848854,0
+KOPN.US,D,20200527,000000,1.08,1.08,0.92,0.9591,1779141,0
+KOPN.US,D,20200528,000000,1.05,1.1,1.01,1.02,2078681,0
+KOPN.US,D,20200529,000000,1.08,1.08,1.02,1.04,657017,0
+KOPN.US,D,20200601,000000,1.07,1.08,1.03,1.05,860530,0
+KOPN.US,D,20200602,000000,1.05,1.06,1,1.02,773434,0
+KOPN.US,D,20200603,000000,1.03,1.05,1,1.04,1038153,0
+KOPN.US,D,20200604,000000,1.04,1.24,1.04,1.2,2934401,0
+KOPN.US,D,20200605,000000,1.2,1.31,1.16,1.25,2175711,0
+KOPN.US,D,20200608,000000,1.29,1.315,1.25,1.26,1087226,0
+KOPN.US,D,20200609,000000,1.25,1.54,1.23,1.53,3162226,0
+KOPN.US,D,20200610,000000,1.61,1.64,1.26,1.42,3151261,0
+KOPN.US,D,20200611,000000,1.25,1.2732,1.11,1.19,3950210,0
+KOPN.US,D,20200612,000000,1.3,1.45,1.21,1.44,1768621,0
+KOPN.US,D,20200615,000000,1.36,1.5,1.3,1.42,1297269,0
+KOPN.US,D,20200616,000000,1.49,1.52,1.36,1.42,3493959,0
+KOPN.US,D,20200617,000000,1.42,1.49,1.39,1.4,782123,0
+KOPN.US,D,20200618,000000,1.4,1.44,1.37,1.42,640466,0
+KOPN.US,D,20200619,000000,1.44,1.44,1.38,1.41,370778,0
+KOPN.US,D,20200622,000000,1.41,1.42,1.37,1.39,477642,0
+KOPN.US,D,20200623,000000,1.39,1.4099,1.25,1.29,1106427,0
+KOPN.US,D,20200624,000000,1.31,1.33,1.25,1.27,630801,0
+KOPN.US,D,20200625,000000,1.26,1.33,1.21,1.31,530005,0
+KOPN.US,D,20200626,000000,1.32,1.325,1.18,1.18,745267,0
+KOPN.US,D,20200629,000000,1.2,1.25,1.1701,1.22,530160,0
+KOPN.US,D,20200630,000000,1.295,1.44,1.28,1.33,1505947,0
+KOPN.US,D,20200701,000000,1.34,1.38,1.3,1.32,449369,0
+KOPN.US,D,20200702,000000,1.35,1.42,1.344,1.4,610405,0
+KOPN.US,D,20200706,000000,1.43,1.44,1.32,1.35,920041,0
+KOPN.US,D,20200707,000000,1.34,1.3416,1.25,1.25,803551,0
+KOPN.US,D,20200708,000000,1.28,1.3,1.23,1.28,332799,0
+KOPN.US,D,20200709,000000,1.29,1.3,1.23,1.29,536286,0
+KOPN.US,D,20200710,000000,1.32,1.32,1.26,1.3,380341,0
+KOPN.US,D,20200713,000000,1.4,1.94,1.38,1.5,9496289,0
+KOPN.US,D,20200714,000000,1.47,1.69,1.45,1.67,2430663,0
+KOPN.US,D,20200715,000000,1.74,1.92,1.67,1.78,2315032,0
+KOPN.US,D,20200716,000000,1.7,1.85,1.63,1.81,1223708,0
+KOPN.US,D,20200717,000000,1.85,2.09,1.77,2.02,2878592,0
+KOPN.US,D,20200720,000000,2.06,2.0936,1.8,1.89,1506134,0
+KOPN.US,D,20200721,000000,1.97,2,1.89,1.91,633878,0
+KOPN.US,D,20200722,000000,1.91,2,1.8501,1.88,937761,0
+KOPN.US,D,20200723,000000,1.89,1.9,1.71,1.75,1091562,0
+KOPN.US,D,20200724,000000,1.8,1.82,1.64,1.78,709269,0
+KOPN.US,D,20200727,000000,1.79,1.88,1.78,1.86,564080,0
+KOPN.US,D,20200728,000000,1.88,1.9,1.76,1.78,577184,0
+KOPN.US,D,20200729,000000,1.77,1.86,1.75,1.8,350179,0
+KOPN.US,D,20200730,000000,1.8,1.96,1.8,1.95,661900,0
+KOPN.US,D,20200731,000000,1.99,2.03,1.86,2.01,967877,0
+KOPN.US,D,20200803,000000,2.03,2.16,2.02,2.14,1371178,0
+KOPN.US,D,20200804,000000,2.07,2.12,1.6801,1.92,1979928,0
+KOPN.US,D,20200805,000000,1.89,1.91,1.72,1.72,1491402,0
+KOPN.US,D,20200806,000000,1.77,1.89,1.72,1.88,569695,0
+KOPN.US,D,20200807,000000,1.89,1.89,1.76,1.8,442934,0
+KOPN.US,D,20200810,000000,1.81,1.87,1.77,1.82,455343,0
+KOPN.US,D,20200811,000000,1.84,1.84,1.72,1.73,769336,0
+KOPN.US,D,20200812,000000,1.75,1.78,1.56,1.6,1358542,0
+KOPN.US,D,20200813,000000,1.65,1.75,1.625,1.7,505661,0
+KOPN.US,D,20200814,000000,1.67,1.69,1.465,1.49,1943432,0
+KOPN.US,D,20200817,000000,1.51,1.58,1.49,1.51,1007484,0
+KOPN.US,D,20200818,000000,1.5,1.52,1.38,1.47,1249782,0
+KOPN.US,D,20200819,000000,1.47,1.52,1.4171,1.47,549224,0
+KOPN.US,D,20200820,000000,1.48,1.49,1.41,1.42,409573,0
+KOPN.US,D,20200821,000000,1.41,1.415,1.32,1.34,923186,0
+KOPN.US,D,20200824,000000,1.36,1.38,1.33,1.37,642546,0
+KOPN.US,D,20200825,000000,1.4,1.43,1.37,1.41,621227,0
+KOPN.US,D,20200826,000000,1.44,1.55,1.44,1.55,1048679,0
+KOPN.US,D,20200827,000000,1.55,1.55,1.45,1.525,815689,0
+KOPN.US,D,20200828,000000,1.51,1.54,1.49,1.53,477291,0
+KOPN.US,D,20200831,000000,1.54,1.54,1.45,1.51,459839,0
+KOPN.US,D,20200901,000000,1.5,1.55,1.45,1.52,411391,0
+KOPN.US,D,20200902,000000,1.54,1.55,1.4901,1.54,301351,0
+KOPN.US,D,20200903,000000,1.5,1.51,1.35,1.39,814369,0
+KOPN.US,D,20200904,000000,1.37,1.41,1.22,1.37,809339,0
+KOPN.US,D,20200908,000000,1.39,1.39,1.26,1.27,470879,0
+KOPN.US,D,20200909,000000,1.31,1.35,1.26,1.31,273150,0
+KOPN.US,D,20200910,000000,1.29,1.35,1.26,1.26,297720,0
+KOPN.US,D,20200911,000000,1.29,1.35,1.26,1.27,231351,0
+KOPN.US,D,20200914,000000,1.32,1.42,1.3,1.4,403706,0
+KOPN.US,D,20200915,000000,1.44,1.48,1.37,1.38,276880,0
+KOPN.US,D,20200916,000000,1.51,1.64,1.42,1.44,3096273,0
+KOPN.US,D,20200917,000000,1.44,1.4435,1.32,1.37,680646,0
+KOPN.US,D,20200918,000000,1.39,1.4198,1.34,1.35,508986,0
+KOPN.US,D,20200921,000000,1.33,1.34,1.28,1.28,554689,0
+KOPN.US,D,20200922,000000,1.3,1.33,1.26,1.31,297864,0
+KOPN.US,D,20200923,000000,1.3,1.3,1.23,1.23,461905,0
+KOPN.US,D,20200924,000000,1.25,1.315,1.2,1.23,503509,0
+KOPN.US,D,20200925,000000,1.23,1.3,1.23,1.28,230697,0
+KOPN.US,D,20200928,000000,1.3,1.3888,1.29,1.32,464564,0
+KOPN.US,D,20200929,000000,1.32,1.41,1.3,1.41,480843,0
+KOPN.US,D,20200930,000000,1.44,1.44,1.34,1.38,250236,0
+KOPN.US,D,20201001,000000,1.39,1.41,1.3672,1.39,212356,0
+KOPN.US,D,20201002,000000,1.33,1.41,1.3,1.365,193752,0
+KOPN.US,D,20201005,000000,1.4,1.43,1.33,1.35,225636,0
+KOPN.US,D,20201006,000000,1.35,1.39,1.28,1.28,327050,0
+KOPN.US,D,20201007,000000,1.31,1.43,1.31,1.38,683734,0
+KOPN.US,D,20201008,000000,1.42,1.47,1.41,1.44,393298,0
+KOPN.US,D,20201009,000000,1.46,1.49,1.44,1.46,325282,0
+KOPN.US,D,20201012,000000,1.48,1.48,1.41,1.42,239315,0
+KOPN.US,D,20201013,000000,1.42,1.485,1.4,1.44,251262,0
+KOPN.US,D,20201014,000000,1.44,1.49,1.41,1.43,203001,0
+KOPN.US,D,20201015,000000,1.42,1.4412,1.375,1.41,277594,0
+KOPN.US,D,20201016,000000,1.4461,1.45,1.37,1.4,225068,0
+KOPN.US,D,20201019,000000,1.36,1.44,1.32,1.32,305053,0
+KOPN.US,D,20201020,000000,1.34,1.3601,1.31,1.34,159659,0
+KOPN.US,D,20201021,000000,1.35,1.39,1.33,1.36,166201,0
+KOPN.US,D,20201022,000000,1.37,1.39,1.34,1.36,130228,0
+KOPN.US,D,20201023,000000,1.39,1.39,1.31,1.33,198329,0
+KOPN.US,D,20201026,000000,1.34,1.36,1.3,1.35,175511,0
+KOPN.US,D,20201027,000000,1.34,1.35,1.3,1.32,169200,0
+KOPN.US,D,20201028,000000,1.29,1.3049,1.21,1.22,499531,0
+KOPN.US,D,20201029,000000,1.24,1.27,1.22,1.27,255269,0
+KOPN.US,D,20201030,000000,1.24,1.25,1.17,1.19,372758,0
+KOPN.US,D,20201102,000000,1.21,1.24,1.17,1.2,340643,0
+KOPN.US,D,20201103,000000,1.3,1.46,1.24,1.44,1307800,0
+KOPN.US,D,20201104,000000,1.46,1.52,1.4383,1.48,858394,0
+KOPN.US,D,20201105,000000,1.49,1.52,1.38,1.44,508069,0
+KOPN.US,D,20201106,000000,1.41,1.475,1.38,1.4,497324,0
+KOPN.US,D,20201109,000000,1.4,1.4,1.32,1.37,437991,0
+KOPN.US,D,20201110,000000,1.35,1.35,1.32,1.34,358060,0
+KOPN.US,D,20201111,000000,1.34,1.37,1.32,1.35,186915,0
+KOPN.US,D,20201112,000000,1.35,1.365,1.29,1.32,289299,0
+KOPN.US,D,20201113,000000,1.33,1.36,1.28,1.32,190016,0
+KOPN.US,D,20201116,000000,1.33,1.37,1.32,1.36,317945,0
+KOPN.US,D,20201117,000000,1.36,1.37,1.32,1.36,268399,0
+KOPN.US,D,20201118,000000,1.35,1.37,1.31,1.33,270693,0
+KOPN.US,D,20201119,000000,1.36,1.37,1.3,1.36,320618,0
+KOPN.US,D,20201120,000000,1.35,1.44,1.35,1.39,382407,0
+KOPN.US,D,20201123,000000,1.4,1.56,1.3899,1.45,1052756,0
+KOPN.US,D,20201124,000000,1.556,1.61,1.51,1.58,1040130,0
+KOPN.US,D,20201125,000000,1.6,1.66,1.54,1.59,946754,0
+KOPN.US,D,20201127,000000,1.62,1.65,1.59,1.62,344647,0
+KOPN.US,D,20201130,000000,1.65,2.03,1.63,2,3011717,0
+KOPN.US,D,20201201,000000,2.01,2.02,1.66,1.78,1890893,0
+KOPN.US,D,20201202,000000,1.71,1.8,1.64,1.8,906410,0
+KOPN.US,D,20201203,000000,1.8,1.85,1.72,1.81,802052,0
+KOPN.US,D,20201204,000000,1.84,1.87,1.781,1.87,467138,0
+KOPN.US,D,20201207,000000,1.88,1.92,1.84,1.89,544477,0
+KOPN.US,D,20201208,000000,1.73,1.85,1.73,1.8,574444,0
+KOPN.US,D,20201209,000000,1.77,1.81,1.73,1.74,573188,0
+KOPN.US,D,20201210,000000,1.74,1.77,1.68,1.73,518594,0
+KOPN.US,D,20201211,000000,1.73,1.77,1.68,1.77,337448,0
+KOPN.US,D,20201214,000000,1.76,1.77,1.68,1.69,367098,0
+KOPN.US,D,20201215,000000,1.69,1.74,1.68,1.72,389210,0
+KOPN.US,D,20201216,000000,1.75,1.81,1.7067,1.75,722994,0
+KOPN.US,D,20201217,000000,1.76,1.79,1.73,1.74,683517,0
+KOPN.US,D,20201218,000000,1.74,2.13,1.74,1.91,4901220,0
+KOPN.US,D,20201221,000000,2.02,2.67,1.99,2.61,8327175,0
+KOPN.US,D,20201222,000000,2.94,3,2.21,2.74,7236931,0
+KOPN.US,D,20201223,000000,3.22,3.25,2.74,2.82,8826498,0
+KOPN.US,D,20201224,000000,2.9,2.91,2.65,2.76,1637249,0
+KOPN.US,D,20201228,000000,2.86,2.92,2.58,2.64,2037929,0
+KOPN.US,D,20201229,000000,2.7,2.7298,2.32,2.44,1634608,0
+KOPN.US,D,20201230,000000,2.5201,2.64,2.4,2.41,972731,0
+KOPN.US,D,20201231,000000,2.43,2.55,2.39,2.43,608625,0
+KOPN.US,D,20210104,000000,2.49,2.565,2.33,2.35,1105628,0
+KOPN.US,D,20210105,000000,2.35,2.75,2.34,2.69,1751585,0
+KOPN.US,D,20210106,000000,2.7,2.74,2.55,2.58,1611063,0
+KOPN.US,D,20210107,000000,2.823,3.06,2.76,2.95,4859552,0
+KOPN.US,D,20210108,000000,3.11,3.16,2.69,2.83,2828380,0
+KOPN.US,D,20210111,000000,2.86,2.97,2.72,2.76,1251905,0
+KOPN.US,D,20210112,000000,2.78,2.9,2.59,2.64,2409787,0
+KOPN.US,D,20210113,000000,2.66,3.08,2.65,3.05,4479542,0
+KOPN.US,D,20210114,000000,3,3.37,2.98,3.18,3918983,0
+KOPN.US,D,20210115,000000,3.37,3.65,3.12,3.2,4686540,0
+KOPN.US,D,20210119,000000,3.4713,3.575,3.24,3.55,2279803,0
+KOPN.US,D,20210120,000000,3.78,3.8,3.37,3.69,3138149,0
+KOPN.US,D,20210121,000000,3.75,3.87,3.505,3.85,3839476,0
+KOPN.US,D,20210122,000000,3.78,4.66,3.74,4.48,7382508,0
+KOPN.US,D,20210125,000000,5.495,6.26,4.9,5.25,9488611,0
+KOPN.US,D,20210126,000000,5.85,5.95,5.17,5.26,5521183,0
+KOPN.US,D,20210127,000000,4.92,5.519,4.52,4.8,4395116,0
+KOPN.US,D,20210128,000000,5.07,5.4,4.8,4.955,3586905,0
+KOPN.US,D,20210129,000000,4.9,5.51,4.84,5.1,4482457,0
+KOPN.US,D,20210201,000000,5.35,5.43,4.88,5.2,2794805,0
+KOPN.US,D,20210202,000000,5.65,7.08,5.51,6.76,14827610,0
+KOPN.US,D,20210203,000000,6.6,7.28,6.1,6.395,8633684,0
+KOPN.US,D,20210204,000000,6.76,7.75,6.5,7.47,8488197,0
+KOPN.US,D,20210205,000000,8.1,8.1495,7.05,7.63,7504206,0
+KOPN.US,D,20210208,000000,7.87,8.25,7.57,7.97,5225326,0
+KOPN.US,D,20210209,000000,7.85,8.95,7.85,8.54,6858732,0
+KOPN.US,D,20210210,000000,9.9,10.59,9.01,9.42,10414157,0
+KOPN.US,D,20210211,000000,10.06,10.15,8.5,9.36,7344491,0
+KOPN.US,D,20210212,000000,9.18,10.86,8.8,10.84,10384829,0
+KOPN.US,D,20210216,000000,12.83,13.62,12.22,13.56,12963043,0
+KOPN.US,D,20210217,000000,12.5235,12.8805,11.15,12.005,8586455,0
+KOPN.US,D,20210218,000000,10.8,11.97,10.1001,10.12,7892458,0
+KOPN.US,D,20210219,000000,10.9,12.2875,10.56,11.85,6110026,0
+KOPN.US,D,20210222,000000,11.49,12.65,10.41,10.74,6679684,0
+KOPN.US,D,20210223,000000,9.55,10.18,7.3,9.52,9744243,0
+KOPN.US,D,20210224,000000,9.11,10.807,9.1,10.28,5344987,0
+KOPN.US,D,20210225,000000,9.7435,10.56,8.36,8.71,6491103,0
+KOPN.US,D,20210226,000000,8.87,9.45,7.98,8.36,5142413,0
+KOPN.US,D,20210301,000000,8.56,10.16,8.56,9.2,6608991,0
+KOPN.US,D,20210302,000000,11.13,11.86,9.56,9.91,14973969,0
+KOPN.US,D,20210303,000000,9.78,9.88,8.4,8.61,7461973,0
+KOPN.US,D,20210304,000000,8.62,9.26,7.7,8.09,7671558,0
+KOPN.US,D,20210305,000000,8.11,8.81,6.042,8.26,13195240,0
+KOPN.US,D,20210308,000000,7.98,8.4701,7.33,7.45,6999985,0
+KOPN.US,D,20210309,000000,7.87,8.97,7.7001,8.69,5554645,0
+KOPN.US,D,20210310,000000,8.9877,9.5,8.51,9.33,5465447,0
+KOPN.US,D,20210311,000000,9.4,10.5,9.2805,10.42,5791276,0
+KOPN.US,D,20210312,000000,9.7,10.9,9.35,10.86,4816406,0
+KOPN.US,D,20210315,000000,10.89,11,10.33,10.8,3257476,0
+KOPN.US,D,20210316,000000,10.69,11.05,9.55,9.93,3769597,0
+KOPN.US,D,20210317,000000,9.26,10.3,9.16,10.1,3360073,0
+KOPN.US,D,20210318,000000,9.71,10.51,9.525,9.64,4322389,0
+KOPN.US,D,20210319,000000,9.34,11.34,9.2,11.14,9377311,0
+KOPN.US,D,20210322,000000,11.5,11.67,10.65,11.03,6570714,0
+KOPN.US,D,20210323,000000,10.75,11.15,9.76,9.8,4319995,0
+KOPN.US,D,20210324,000000,10.17,10.2042,8.25,8.41,4936305,0
+KOPN.US,D,20210325,000000,8.0979,9.24,8.05,9.04,5337323,0
+KOPN.US,D,20210326,000000,9.04,9.15,8.37,8.84,3382685,0
+KOPN.US,D,20210329,000000,8.52,9,8.23,8.32,2862045,0
+KOPN.US,D,20210330,000000,8.35,9.1,8.08,8.96,2381240,0
+KOPN.US,D,20210331,000000,9.34,10.98,9.15,10.49,7373690,0
+KOPN.US,D,20210401,000000,10.4,10.61,9.79,10.4,4165754,0
+KOPN.US,D,20210405,000000,10.46,11.59,10.09,11.26,10035119,0
+KOPN.US,D,20210406,000000,11.09,11.35,10.045,10.89,10055637,0
+KOPN.US,D,20210407,000000,10.67,11.95,10.25,10.45,10172453,0
+KOPN.US,D,20210408,000000,10.58,11.22,10.25,11.19,4412501,0
+KOPN.US,D,20210409,000000,10.99,11.75,10.62,10.67,4858558,0
+KOPN.US,D,20210412,000000,10.57,10.61,9.03,9.21,6192187,0
+KOPN.US,D,20210413,000000,9.46,9.61,8.81,9.03,4124522,0
+KOPN.US,D,20210414,000000,9.17,9.48,8.93,9.06,2657562,0
+KOPN.US,D,20210415,000000,9.15,9.17,8.17,8.3,4183421,0
+KOPN.US,D,20210416,000000,8.2859,8.59,7.87,8.24,3077348,0
+KOPN.US,D,20210419,000000,8.04,8.23,7.47,7.61,4677541,0
+KOPN.US,D,20210420,000000,7.6,7.86,7.17,7.36,3598477,0
+KOPN.US,D,20210421,000000,7.29,7.96,7.12,7.93,2682621,0
+KOPN.US,D,20210422,000000,8.24,8.3,7.68,7.89,3066284,0
+KOPN.US,D,20210423,000000,7.9,8.5688,7.79,8.46,2662200,0
+KOPN.US,D,20210426,000000,8.8281,9.5,8.7,9.33,3498148,0
+KOPN.US,D,20210427,000000,9.53,9.61,8.66,8.94,3460807,0
+KOPN.US,D,20210428,000000,8.63,9.23,8.45,8.96,2682363,0
+KOPN.US,D,20210429,000000,9.1,9.18,8.38,8.64,2234225,0
+KOPN.US,D,20210430,000000,8.28,8.77,8.171,8.22,2318072,0
+KOPN.US,D,20210503,000000,8.2149,8.29,7.67,7.7,3307358,0
+KOPN.US,D,20210504,000000,7.3926,7.86,7.06,7.85,4565447,0
+KOPN.US,D,20210505,000000,7.68,7.86,7.35,7.47,3080778,0
+KOPN.US,D,20210506,000000,7.25,7.39,6.94,7.37,4022725,0
+KOPN.US,D,20210507,000000,7.46,7.85,7.36,7.66,2366444,0
+KOPN.US,D,20210510,000000,7.46,7.475,6.51,6.54,3918549,0
+KOPN.US,D,20210511,000000,5.82,6.855,5.72,6.79,3904646,0
+KOPN.US,D,20210512,000000,6.45,6.73,6.23,6.26,2236200,0
+KOPN.US,D,20210513,000000,6.36,6.71,5.93,6.14,3518375,0
+KOPN.US,D,20210514,000000,6.35,6.7,6.2,6.53,2600516,0
+KOPN.US,D,20210517,000000,6.4788,6.765,6.33,6.74,1917827,0
+KOPN.US,D,20210518,000000,6.8,7.04,6.65,6.67,1975275,0
+KOPN.US,D,20210519,000000,6.37,6.74,6.26,6.72,2082031,0
+KOPN.US,D,20210520,000000,6.79,6.8,6.4933,6.75,1928183,0
+KOPN.US,D,20210521,000000,6.84,6.93,6.52,6.56,1883467,0
+KOPN.US,D,20210524,000000,6.66,6.9695,6.47,6.77,1887664,0
+KOPN.US,D,20210525,000000,6.8,7.15,6.73,6.8,2000454,0
+KOPN.US,D,20210526,000000,6.86,7.16,6.8,7.09,1548370,0
+KOPN.US,D,20210527,000000,7.2,7.45,6.94,7.36,2130477,0
+KOPN.US,D,20210528,000000,7.46,8.12,7.38,8.1,3970704,0
+KOPN.US,D,20210601,000000,8.02,8.225,7.66,7.91,2208006,0
+KOPN.US,D,20210602,000000,7.95,8.09,7.68,8.05,1764924,0
+KOPN.US,D,20210603,000000,7.89,8.1014,7.6,7.87,2415473,0
+KOPN.US,D,20210604,000000,7.97,8.78,7.95,8.49,4127267,0
+KOPN.US,D,20210607,000000,8.54,8.89,8.27,8.73,2721117,0
+KOPN.US,D,20210608,000000,8.8,9.09,8.43,8.95,2384114,0
+KOPN.US,D,20210609,000000,8.93,9.09,8.75,8.79,1698267,0
+KOPN.US,D,20210610,000000,8.82,8.915,8.1255,8.32,2108970,0
+KOPN.US,D,20210611,000000,8.27,8.5775,8.22,8.44,1043422,0
+KOPN.US,D,20210614,000000,8.44,9.45,8.43,9.1,3765892,0
+KOPN.US,D,20210615,000000,8.94,9.45,8.85,9.07,2367302,0
+KOPN.US,D,20210616,000000,8.9035,9.8999,8.9,9.59,3779922,0
+KOPN.US,D,20210617,000000,9.38,10.13,9.38,9.63,3615011,0
+KOPN.US,D,20210618,000000,9.6,9.75,8.48,8.68,5535046,0
+KOPN.US,D,20210621,000000,8.8,8.8,8.35,8.46,1796291,0
+KOPN.US,D,20210622,000000,8.4,8.695,8.19,8.67,1709332,0
+KOPN.US,D,20210623,000000,8.75,9.08,8.7,8.79,2328834,0
+KOPN.US,D,20210624,000000,8.95,9.0386,8.37,8.49,2264669,0
+KOPN.US,D,20210625,000000,8.51,8.55,8.05,8.06,11246112,0
+KOPN.US,D,20210628,000000,8.16,8.945,8.15,8.78,3039699,0
+KOPN.US,D,20210629,000000,8.82,8.92,8.45,8.86,1697449,0
+KOPN.US,D,20210630,000000,8.77,8.81,8.05,8.18,4066913,0
+KOPN.US,D,20210701,000000,8.25,8.38,7.83,7.94,1915705,0
+KOPN.US,D,20210702,000000,8,8.11,7.68,7.77,1735674,0
+KOPN.US,D,20210706,000000,7.86,8.015,7.63,7.69,1227374,0
+KOPN.US,D,20210707,000000,7.75,7.84,7.1,7.26,2005129,0
+KOPN.US,D,20210708,000000,6.88,7.27,6.8,7.19,1695239,0
+KOPN.US,D,20210709,000000,7.36,7.44,7.15,7.38,1150388,0
+KOPN.US,D,20210712,000000,7.39,7.45,7.07,7.34,1306252,0
+KOPN.US,D,20210713,000000,7.26,7.26,6.87,6.95,1287917,0
+KOPN.US,D,20210714,000000,7.065,7.11,6.72,6.89,1437859,0
+KOPN.US,D,20210715,000000,6.81,7.1,6.66,6.84,1465865,0
+KOPN.US,D,20210716,000000,6.96,7.02,6.57,6.65,1198626,0
+KOPN.US,D,20210719,000000,6.45,6.77,6.37,6.67,1520046,0
+KOPN.US,D,20210720,000000,6.7,7.085,6.4001,6.99,1852647,0
+KOPN.US,D,20210721,000000,7.01,7.31,6.91,7.31,1169887,0
+KOPN.US,D,20210722,000000,7.28,7.31,6.855,7.01,1003998,0
+KOPN.US,D,20210723,000000,7.09,7.0993,6.8,6.93,651762,0
+KOPN.US,D,20210726,000000,6.9,7.035,6.7101,6.82,915231,0
+KOPN.US,D,20210727,000000,6.85,6.86,6.29,6.6,1708833,0
+KOPN.US,D,20210728,000000,6.65,7.065,6.64,6.86,1596285,0
+KOPN.US,D,20210729,000000,6.9,7.03,6.77,6.83,673019,0
+KOPN.US,D,20210730,000000,6.75,6.94,6.64,6.74,857962,0
+KOPN.US,D,20210802,000000,6.78,6.85,6.6,6.63,1172251,0
+KOPN.US,D,20210803,000000,6.04,6.18,5.37,5.4,6744114,0
+KOPN.US,D,20210804,000000,5.36,5.85,5.34,5.62,2177258,0
+KOPN.US,D,20210805,000000,5.63,5.99,5.53,5.79,1675075,0
+KOPN.US,D,20210806,000000,5.75,5.935,5.701,5.85,992084,0
+KOPN.US,D,20210809,000000,5.76,6.05,5.68,5.83,1054652,0
+KOPN.US,D,20210810,000000,5.83,5.87,5.5607,5.73,1471697,0
+KOPN.US,D,20210811,000000,5.76,5.762,5.475,5.68,979380,0
+KOPN.US,D,20210812,000000,5.61,5.67,5.43,5.65,1231217,0
+KOPN.US,D,20210813,000000,5.6,5.6,5.335,5.36,991209,0
+KOPN.US,D,20210816,000000,5.38,5.42,5.22,5.25,1342233,0
+KOPN.US,D,20210817,000000,5.1038,5.23,4.91,5.01,2179246,0
+KOPN.US,D,20210818,000000,5.002,5.28,4.93,5.06,1548220,0
+KOPN.US,D,20210819,000000,4.87,5.095,4.82,4.96,1438119,0
+KOPN.US,D,20210820,000000,4.95,5.16,4.93,5.07,1146520,0
+KOPN.US,D,20210823,000000,5.16,5.39,5.11,5.38,1472867,0
+KOPN.US,D,20210824,000000,5.44,5.5,5.33,5.44,870152,0
+KOPN.US,D,20210825,000000,5.45,5.59,5.39,5.42,1207400,0
+KOPN.US,D,20210826,000000,5.75,6.3598,5.73,5.81,4508000,0
+KOPN.US,D,20210827,000000,5.9,6.16,5.61,6.13,1995626,0
+KOPN.US,D,20210830,000000,6.15,6.25,5.89,6.02,1774084,0
+KOPN.US,D,20210831,000000,5.99,6.08,5.81,5.88,1325693,0
+KOPN.US,D,20210901,000000,5.85,5.945,5.75,5.76,1254153,0
+KOPN.US,D,20210902,000000,5.79,5.99,5.71,5.81,1245452,0
+KOPN.US,D,20210903,000000,5.77,5.99,5.711,5.85,878227,0
+KOPN.US,D,20210907,000000,5.85,6.42,5.6,6,5521912,0
+KOPN.US,D,20210908,000000,5.98,6.09,5.54,5.57,2012021,0
+KOPN.US,D,20210909,000000,5.55,5.995,5.55,5.88,1325492,0
+KOPN.US,D,20210910,000000,5.88,6.22,5.84,5.86,1654643,0
+KOPN.US,D,20210913,000000,5.9,5.95,5.6615,5.8,1017590,0
+KOPN.US,D,20210914,000000,5.8,5.92,5.48,5.56,947959,0
+KOPN.US,D,20210915,000000,5.65,5.65,5.5,5.64,831014,0
+KOPN.US,D,20210916,000000,5.6,5.68,5.395,5.63,970665,0
+KOPN.US,D,20210917,000000,5.67,5.685,5.342,5.56,2469817,0
+KOPN.US,D,20210920,000000,5.2251,5.3661,5.0709,5.22,1323959,0
+KOPN.US,D,20210921,000000,5.28,5.32,5.1102,5.19,741997,0
+KOPN.US,D,20210922,000000,5.2,5.41,5.1718,5.39,866140,0
+KOPN.US,D,20210923,000000,5.44,5.71,5.36,5.67,943330,0
+KOPN.US,D,20210924,000000,5.59,5.61,5.38,5.56,698286,0
+KOPN.US,D,20210927,000000,5.52,5.69,5.43,5.56,826869,0
+KOPN.US,D,20210928,000000,5.42,5.45,5.16,5.21,1389292,0
+KOPN.US,D,20210929,000000,5.2864,5.2864,4.98,5.02,1559295,0
+KOPN.US,D,20210930,000000,5.05,5.18,4.98,5.13,1103326,0
+KOPN.US,D,20211001,000000,5.18,5.24,5.03,5.19,874890,0
+KOPN.US,D,20211004,000000,5.1,5.1,4.845,5.02,1690009,0
+KOPN.US,D,20211005,000000,5.04,5.1,4.915,5.01,984077,0
+KOPN.US,D,20211006,000000,4.87,5.0202,4.83,4.92,1096868,0
+KOPN.US,D,20211007,000000,5,5.17,4.97,5,927006,0
+KOPN.US,D,20211008,000000,4.98,5,4.84,4.85,655451,0
+KOPN.US,D,20211011,000000,4.8,4.985,4.77,4.82,668573,0
+KOPN.US,D,20211012,000000,4.82,4.925,4.75,4.89,849467,0
+KOPN.US,D,20211013,000000,4.85,4.9801,4.78,4.83,674422,0
+KOPN.US,D,20211014,000000,4.93,4.95,4.8,4.85,611851,0
+KOPN.US,D,20211015,000000,4.85,4.855,4.68,4.69,657260,0
+KOPN.US,D,20211018,000000,4.71,4.745,4.66,4.7,496759,0
+KOPN.US,D,20211019,000000,4.75,4.89,4.68,4.85,975911,0
+KOPN.US,D,20211020,000000,4.82,4.87,4.75,4.84,479970,0
+KOPN.US,D,20211021,000000,4.82,5.032,4.8126,4.99,921421,0
+KOPN.US,D,20211022,000000,4.91,4.91,4.7,4.71,604134,0
+KOPN.US,D,20211025,000000,4.72,4.86,4.55,4.81,928152,0
+KOPN.US,D,20211026,000000,4.85,4.85,4.595,4.63,1260694,0
+KOPN.US,D,20211027,000000,4.6,4.69,4.49,4.51,984206,0
+KOPN.US,D,20211028,000000,4.51,5.88,4.47,5.4,8845225,0
+KOPN.US,D,20211029,000000,5.58,5.78,4.96,5.24,4311726,0
+KOPN.US,D,20211101,000000,5.2425,6.02,5.24,5.76,4328800,0
+KOPN.US,D,20211102,000000,6.03,6.17,5.55,5.93,3866977,0
+KOPN.US,D,20211103,000000,5.84,6.749,5.77,6.69,4278657,0
+KOPN.US,D,20211104,000000,6.64,6.99,6.52,6.81,2758718,0
+KOPN.US,D,20211105,000000,6.77,7.02,6.54,6.66,1700856,0
+KOPN.US,D,20211108,000000,6.71,6.98,6.6601,6.72,1830741,0
+KOPN.US,D,20211109,000000,6.67,6.8201,6.38,6.5,2041533,0
+KOPN.US,D,20211110,000000,6.41,6.46,5.89,6.02,2353568,0
+KOPN.US,D,20211111,000000,6.16,6.34,6.1,6.23,1077064,0
+KOPN.US,D,20211112,000000,6.26,6.38,6.1,6.3,1238089,0
+KOPN.US,D,20211115,000000,6.41,6.61,6.05,6.16,1737652,0
+KOPN.US,D,20211116,000000,6.1,6.24,5.92,6.19,1572961,0
+KOPN.US,D,20211117,000000,6.14,6.65,6.0101,6.36,4382125,0
+KOPN.US,D,20211118,000000,6.48,6.48,5.48,5.58,4546784,0
+KOPN.US,D,20211119,000000,5.65,5.76,5.45,5.52,1563084,0
+KOPN.US,D,20211122,000000,5.58,5.6,5.12,5.27,2122893,0
+KOPN.US,D,20211123,000000,5.1965,5.45,5.15,5.36,1324698,0
+KOPN.US,D,20211124,000000,5.26,5.405,5.1002,5.38,986206,0
+KOPN.US,D,20211126,000000,5.18,5.29,4.94,5.1,1299369,0
+KOPN.US,D,20211129,000000,5.17,5.33,5.02,5.14,1437600,0
+KOPN.US,D,20211130,000000,5.045,5.24,4.81,5.22,2830824,0
+KOPN.US,D,20211201,000000,5.45,5.545,4.91,4.91,2707848,0
+KOPN.US,D,20211202,000000,4.99,5.1,4.8,4.99,1593197,0
+KOPN.US,D,20211203,000000,5.05,5.08,4.585,4.7,1776277,0
+KOPN.US,D,20211206,000000,4.7,4.725,4.36,4.68,1663490,0
+KOPN.US,D,20211207,000000,4.71,5.1,4.68,4.96,1576186,0
+KOPN.US,D,20211208,000000,4.98,5.135,4.82,5.09,1236490,0
+KOPN.US,D,20211209,000000,4.98,5.07,4.63,4.65,1190683,0
+KOPN.US,D,20211210,000000,4.73,4.77,4.4437,4.54,1275163,0
+KOPN.US,D,20211213,000000,4.55,4.58,4.235,4.33,1593600,0
+KOPN.US,D,20211214,000000,4.22,4.3,4.105,4.19,1513369,0
+KOPN.US,D,20211215,000000,4.21,4.41,4.01,4.4,1556853,0
+KOPN.US,D,20211216,000000,4.56,4.66,4.19,4.23,1859866,0
+KOPN.US,D,20211217,000000,4.15,4.355,4.095,4.31,2173618,0
+KOPN.US,D,20211220,000000,4.19,4.23,4.025,4.09,1305603,0
+KOPN.US,D,20211221,000000,4.15,4.28,4.13,4.26,709455,0
+KOPN.US,D,20211222,000000,4.23,4.31,4.15,4.27,1074380,0
+KOPN.US,D,20211223,000000,4.25,4.41,4.24,4.34,905207,0
+KOPN.US,D,20211227,000000,4.3,4.41,4.27,4.37,1004517,0
+KOPN.US,D,20211228,000000,4.3,4.3,3.96,4.02,1677434,0
+KOPN.US,D,20211229,000000,3.98,4.06,3.8701,3.9,1288575,0
+KOPN.US,D,20211230,000000,3.88,4.22,3.8772,4.11,1609145,0
+KOPN.US,D,20211231,000000,4.09,4.255,4.07,4.09,894742,0
+KOPN.US,D,20220103,000000,4.14,4.36,4.08,4.32,1424826,0
+KOPN.US,D,20220104,000000,4.36,4.47,4.11,4.27,1225448,0
+KOPN.US,D,20220105,000000,4.34,4.3539,3.91,3.92,1158291,0
+KOPN.US,D,20220106,000000,3.95,3.985,3.73,3.78,1386744,0
+KOPN.US,D,20220107,000000,3.78,3.84,3.59,3.61,1098517,0
+KOPN.US,D,20220110,000000,3.445,3.59,3.37,3.59,1268998,0
+KOPN.US,D,20220111,000000,3.59,3.7,3.53,3.65,1028878,0
+KOPN.US,D,20220112,000000,3.75,3.7885,3.58,3.6,972889,0
+KOPN.US,D,20220113,000000,3.62,3.7273,3.5,3.5,880337,0
+KOPN.US,D,20220114,000000,3.39,3.545,3.36,3.5,903905,0
+KOPN.US,D,20220118,000000,3.4,3.42,3.21,3.22,1114032,0
+KOPN.US,D,20220119,000000,3.26,3.425,3.22,3.24,2432721,0
+KOPN.US,D,20220120,000000,3.24,3.485,3.22,3.22,1390176,0
+KOPN.US,D,20220121,000000,3.1618,3.38,3.1,3.17,2015921,0
+KOPN.US,D,20220124,000000,3.01,3.18,2.78,3.17,2259517,0
+KOPN.US,D,20220125,000000,3.02,3.09,2.85,2.97,1525381,0
+KOPN.US,D,20220126,000000,3.09,3.12,2.865,2.91,1093319,0
+KOPN.US,D,20220127,000000,2.95,2.95,2.635,2.66,1638551,0
+KOPN.US,D,20220128,000000,2.66,2.8,2.58,2.76,1436314,0
+KOPN.US,D,20220131,000000,2.74,2.96,2.73,2.94,1667585,0
+KOPN.US,D,20220201,000000,3,3.105,2.9,3.09,1142673,0
+KOPN.US,D,20220202,000000,3.11,3.115,2.845,2.86,915432,0
+KOPN.US,D,20220203,000000,2.75,2.825,2.66,2.67,954345,0
+KOPN.US,D,20220204,000000,2.71,2.83,2.64,2.77,1019915,0
+KOPN.US,D,20220207,000000,2.78,2.835,2.69,2.7,1033729,0
+KOPN.US,D,20220208,000000,2.74,2.795,2.715,2.75,942747,0
+KOPN.US,D,20220209,000000,2.8,2.97,2.725,2.97,1298589,0
+KOPN.US,D,20220210,000000,2.87,3.02,2.82,2.83,945758,0
+KOPN.US,D,20220211,000000,2.87,2.87,2.64,2.67,1047997,0
+KOPN.US,D,20220214,000000,2.64,2.79,2.59,2.74,1027367,0
+KOPN.US,D,20220215,000000,2.81,2.92,2.795,2.91,738679,0
+KOPN.US,D,20220216,000000,2.85,2.925,2.8,2.87,514980,0
+KOPN.US,D,20220217,000000,2.8,2.86,2.715,2.74,763109,0
+KOPN.US,D,20220218,000000,2.74,2.76,2.5702,2.63,1149009,0
+KOPN.US,D,20220222,000000,2.59,2.71,2.53,2.6,1262794,0
+KOPN.US,D,20220223,000000,2.65,2.66,2.49,2.51,1214415,0
+KOPN.US,D,20220224,000000,2.34,2.66,2.28,2.65,1410905,0
+KOPN.US,D,20220225,000000,2.63,2.71,2.51,2.64,932868,0
+KOPN.US,D,20220228,000000,2.57,2.72,2.57,2.64,560667,0
+KOPN.US,D,20220301,000000,2.59,2.7,2.52,2.53,841451,0
+KOPN.US,D,20220302,000000,2.54,2.57,2.475,2.52,609253,0
+KOPN.US,D,20220303,000000,2.54,2.56,2.33,2.36,1298805,0
+KOPN.US,D,20220304,000000,2.31,2.41,2.3,2.35,1053088,0
+KOPN.US,D,20220307,000000,2.37,2.57,2.35,2.53,2310934,0
+KOPN.US,D,20220308,000000,2.3,2.78,2.24,2.68,2889829,0
+KOPN.US,D,20220309,000000,2.74,2.95,2.7,2.75,1587030,0
+KOPN.US,D,20220310,000000,2.63,2.69,2.52,2.57,1307807,0
+KOPN.US,D,20220311,000000,2.6,2.64,2.27,2.3,1470659,0
+KOPN.US,D,20220314,000000,2.33,2.33,2.04,2.09,2480133,0
+KOPN.US,D,20220315,000000,2.14,2.175,2.0305,2.17,1499853,0
+KOPN.US,D,20220316,000000,2.24,2.34,2.185,2.32,2204878,0
+KOPN.US,D,20220317,000000,2.32,2.54,2.26,2.53,1933432,0
+KOPN.US,D,20220318,000000,2.47,2.88,2.4099,2.82,8915067,0
+KOPN.US,D,20220321,000000,2.81,2.86,2.63,2.68,1882562,0
+KOPN.US,D,20220322,000000,2.69,2.77,2.61,2.74,1234502,0
+KOPN.US,D,20220323,000000,2.69,2.71,2.56,2.58,1021568,0
+KOPN.US,D,20220324,000000,2.62,2.65,2.5,2.63,773328,0
+KOPN.US,D,20220325,000000,2.63,2.63,2.51,2.55,809510,0
+KOPN.US,D,20220328,000000,2.51,2.63,2.46,2.61,1044436,0
+KOPN.US,D,20220329,000000,2.65,2.8,2.65,2.78,1028764,0
+KOPN.US,D,20220330,000000,2.73,2.8,2.58,2.59,854048,0
+KOPN.US,D,20220331,000000,2.62,2.62,2.48,2.53,908788,0
+KOPN.US,D,20220401,000000,2.49,2.54,2.4,2.41,1016313,0
+KOPN.US,D,20220404,000000,2.46,2.58,2.435,2.57,604907,0
+KOPN.US,D,20220405,000000,2.56,2.564,2.46,2.5,611164,0
+KOPN.US,D,20220406,000000,2.46,2.485,2.34,2.35,751069,0
+KOPN.US,D,20220407,000000,2.33,2.37,2.16,2.2,1119901,0
+KOPN.US,D,20220408,000000,2.23,2.265,2.15,2.15,820640,0
+KOPN.US,D,20220411,000000,2.12,2.16,2.06,2.08,735259,0
+KOPN.US,D,20220412,000000,2.12,2.16,2,2.02,840500,0
+KOPN.US,D,20220413,000000,2.05,2.14,2.01,2.03,769235,0
+KOPN.US,D,20220414,000000,2.04,2.095,1.93,1.94,934707,0
+KOPN.US,D,20220418,000000,1.96,1.98,1.85,1.89,1320233,0
+KOPN.US,D,20220419,000000,1.92,1.92,1.75,1.76,1650423,0
+KOPN.US,D,20220420,000000,1.78,1.86,1.73,1.82,1161301,0
+KOPN.US,D,20220421,000000,1.84,1.9,1.66,1.71,1698437,0
+KOPN.US,D,20220422,000000,1.76,1.762,1.68,1.72,824115,0
+KOPN.US,D,20220425,000000,1.71,1.79,1.67,1.71,1162776,0
+KOPN.US,D,20220426,000000,1.7,1.75,1.64,1.69,1103755,0
+KOPN.US,D,20220427,000000,1.69,1.7499,1.58,1.59,1777891,0
+KOPN.US,D,20220428,000000,1.61,1.655,1.52,1.63,1451031,0
+KOPN.US,D,20220429,000000,1.61,1.695,1.59,1.6,857588,0
+KOPN.US,D,20220502,000000,1.58,1.6351,1.5425,1.63,990816,0
+KOPN.US,D,20220503,000000,1.6,1.85,1.57,1.72,1249039,0
+KOPN.US,D,20220504,000000,1.76,1.8,1.66,1.78,913017,0
+KOPN.US,D,20220505,000000,1.75,1.75,1.6,1.63,707796,0
+KOPN.US,D,20220506,000000,1.64,1.64,1.425,1.48,1970427,0
+KOPN.US,D,20220509,000000,1.42,1.44,1.28,1.3,1231785,0
+KOPN.US,D,20220510,000000,1.3,1.335,1.15,1.18,2100158,0
+KOPN.US,D,20220511,000000,1.15,1.19,1.05,1.13,2560041,0
+KOPN.US,D,20220512,000000,1.08,1.19,1.08,1.14,766983,0
+KOPN.US,D,20220513,000000,1.23,1.29,1.18,1.2,865998,0
+KOPN.US,D,20220516,000000,1.23,1.2999,1.19,1.24,987476,0
+KOPN.US,D,20220517,000000,1.3,1.39,1.28,1.38,924616,0
+KOPN.US,D,20220518,000000,1.37,1.375,1.24,1.25,839845,0
+KOPN.US,D,20220519,000000,1.33,1.33,1.24,1.28,492176,0
+KOPN.US,D,20220520,000000,1.32,1.34,1.19,1.25,606252,0
+KOPN.US,D,20220523,000000,1.28,1.28,1.17,1.17,449748,0
+KOPN.US,D,20220524,000000,1.15,1.19,1.1,1.12,376159,0
+KOPN.US,D,20220525,000000,1.14,1.16,1.11,1.14,411959,0
+KOPN.US,D,20220526,000000,1.14,1.22,1.13,1.19,1243633,0
+KOPN.US,D,20220527,000000,1.19,1.22,1.15,1.19,1597846,0
+KOPN.US,D,20220531,000000,1.19,1.2,1.11,1.11,1364018,0
+KOPN.US,D,20220601,000000,1.13,1.19,1.13,1.15,881534,0
+KOPN.US,D,20220602,000000,1.14,1.2699,1.135,1.26,1308161,0
+KOPN.US,D,20220603,000000,1.26,1.47,1.24,1.37,2208922,0
+KOPN.US,D,20220606,000000,1.43,1.45,1.34,1.41,1597210,0
+KOPN.US,D,20220607,000000,1.41,1.54,1.33,1.52,1541391,0
+KOPN.US,D,20220608,000000,1.53,1.53,1.38,1.4,913078,0
+KOPN.US,D,20220609,000000,1.41,1.505,1.38,1.42,1211401,0
+KOPN.US,D,20220610,000000,1.35,1.39,1.3,1.32,686425,0
+KOPN.US,D,20220613,000000,1.25,1.25,1.17,1.19,1182518,0
+KOPN.US,D,20220614,000000,1.21,1.22,1.12,1.125,582610,0
+KOPN.US,D,20220615,000000,1.11,1.16,1.09,1.13,1305601,0
+KOPN.US,D,20220616,000000,1.1,1.13,1.0201,1.04,1347819,0
+KOPN.US,D,20220617,000000,1.05,1.09,1.05,1.06,3830300,0
+KOPN.US,D,20220621,000000,1.14,1.21,1.11,1.19,1713457,0
+KOPN.US,D,20220622,000000,1.16,1.24,1.1561,1.21,1009439,0
+KOPN.US,D,20220623,000000,1.22,1.33,1.18,1.33,1766461,0
+KOPN.US,D,20220624,000000,1.34,1.42,1.29,1.31,10079868,0
+KOPN.US,D,20220627,000000,1.32,1.32,1.2,1.22,1553419,0
+KOPN.US,D,20220628,000000,1.19,1.25,1.16,1.21,1071817,0
+KOPN.US,D,20220629,000000,1.2,1.2,1.15,1.18,675983,0
+KOPN.US,D,20220630,000000,1.14,1.155,1.09,1.12,833269,0
+KOPN.US,D,20220701,000000,1.1,1.17,1.1,1.14,1070497,0
+KOPN.US,D,20220705,000000,1.15,1.21,1.125,1.2,643654,0
+KOPN.US,D,20220706,000000,1.2,1.23,1.17,1.18,711521,0
+KOPN.US,D,20220707,000000,1.24,1.35,1.23,1.33,1207626,0
+KOPN.US,D,20220708,000000,1.3,1.36,1.2793,1.31,750605,0
+KOPN.US,D,20220711,000000,1.31,1.3191,1.24,1.25,521095,0
+KOPN.US,D,20220712,000000,1.25,1.3,1.23,1.3,1115769,0
+KOPN.US,D,20220713,000000,1.25,1.33,1.25,1.31,1551898,0
+KOPN.US,D,20220714,000000,1.28,1.58,1.28,1.51,1971995,0
+KOPN.US,D,20220715,000000,1.54,1.54,1.39,1.44,1125700,0
+KOPN.US,D,20220718,000000,1.43,1.51,1.4,1.4,855016,0
+KOPN.US,D,20220719,000000,1.45,1.535,1.42,1.52,863775,0
+KOPN.US,D,20220720,000000,1.52,1.84,1.52,1.76,2229988,0
+KOPN.US,D,20220721,000000,1.76,1.83,1.71,1.75,945613,0
+KOPN.US,D,20220722,000000,1.75,1.78,1.56,1.59,681131,0
+KOPN.US,D,20220725,000000,1.62,1.76,1.6,1.69,1108276,0
+KOPN.US,D,20220726,000000,1.71,1.71,1.55,1.57,807979,0
+KOPN.US,D,20220727,000000,1.61,1.69,1.57,1.69,598489,0
+KOPN.US,D,20220728,000000,1.67,1.74,1.6112,1.72,419824,0
+KOPN.US,D,20220729,000000,1.7,1.8199,1.7,1.77,688390,0
+KOPN.US,D,20220801,000000,1.77,1.9,1.73,1.89,1190427,0
+KOPN.US,D,20220802,000000,1.6,1.79,1.53,1.54,3095837,0
+KOPN.US,D,20220803,000000,1.54,1.54,1.47,1.49,1154965,0
+KOPN.US,D,20220804,000000,1.5,1.56,1.42,1.44,1251114,0
+KOPN.US,D,20220805,000000,1.42,1.51,1.42,1.51,621612,0
+KOPN.US,D,20220808,000000,1.53,1.63,1.52,1.58,1023674,0
+KOPN.US,D,20220809,000000,1.57,1.5899,1.51,1.55,567552,0
+KOPN.US,D,20220810,000000,1.58,1.71,1.55,1.66,1007945,0
+KOPN.US,D,20220811,000000,1.67,1.77,1.52,1.54,1455420,0
+KOPN.US,D,20220812,000000,1.59,1.6,1.52,1.57,1003451,0
+KOPN.US,D,20220815,000000,1.58,1.7,1.53,1.68,920960,0
+KOPN.US,D,20220816,000000,1.65,1.65,1.53,1.58,1394001,0
+KOPN.US,D,20220817,000000,1.57,1.58,1.48,1.51,644761,0
+KOPN.US,D,20220818,000000,1.52,1.58,1.5,1.57,574521,0
+KOPN.US,D,20220819,000000,1.52,1.53,1.43,1.44,872544,0
+KOPN.US,D,20220822,000000,1.41,1.51,1.385,1.47,775079,0
+KOPN.US,D,20220823,000000,1.48,1.49,1.41,1.43,307524,0
+KOPN.US,D,20220824,000000,1.42,1.4799,1.42,1.45,184587,0
+KOPN.US,D,20220825,000000,1.52,1.53,1.47,1.53,402740,0
+KOPN.US,D,20220826,000000,1.52,1.52,1.4,1.41,473133,0
+KOPN.US,D,20220829,000000,1.4,1.43,1.37,1.38,673600,0
+KOPN.US,D,20220830,000000,1.4,1.42,1.31,1.33,384653,0
+KOPN.US,D,20220831,000000,1.32,1.38,1.32,1.37,210216,0
+KOPN.US,D,20220901,000000,1.34,1.34,1.275,1.32,460071,0
+KOPN.US,D,20220902,000000,1.32,1.3404,1.26,1.28,376096,0
+KOPN.US,D,20220906,000000,1.3,1.325,1.26,1.29,196930,0
+KOPN.US,D,20220907,000000,1.32,1.35,1.28,1.33,259433,0
+KOPN.US,D,20220908,000000,1.3,1.32,1.26,1.3,529533,0
+KOPN.US,D,20220909,000000,1.3,1.34,1.27,1.33,525897,0
+KOPN.US,D,20220912,000000,1.35,1.37,1.31,1.36,236158,0
+KOPN.US,D,20220913,000000,1.31,1.32,1.27,1.29,260574,0
+KOPN.US,D,20220914,000000,1.29,1.3,1.2,1.23,634246,0
+KOPN.US,D,20220915,000000,1.23,1.285,1.21,1.24,255289,0
+KOPN.US,D,20220916,000000,1.22,1.25,1.19,1.23,472125,0
+KOPN.US,D,20220919,000000,1.23,1.23,1.16,1.16,361944,0
+KOPN.US,D,20220920,000000,1.18,1.2,1.16,1.16,200882,0
+KOPN.US,D,20220921,000000,1.18,1.2399,1.16,1.18,238014,0
+KOPN.US,D,20220922,000000,1.16,1.18,1.08,1.09,312508,0
+KOPN.US,D,20220923,000000,1.09,1.09,1.05,1.07,291623,0
+KOPN.US,D,20220926,000000,1.05,1.07,1.01,1.02,529450,0
+KOPN.US,D,20220927,000000,1.05,1.059,1,1.02,369641,0
+KOPN.US,D,20220928,000000,1.02,1.06,1.02,1.05,328069,0
+KOPN.US,D,20220929,000000,1.08,1.08,1.02,1.05,430560,0
+KOPN.US,D,20220930,000000,1.04,1.09,1.04,1.05,236635,0
+KOPN.US,D,20221003,000000,1.08,1.09,1.04,1.06,263620,0
+KOPN.US,D,20221004,000000,1.09,1.13,1.09,1.11,494218,0
+KOPN.US,D,20221005,000000,1.12,1.15,1.095,1.14,255116,0
+KOPN.US,D,20221006,000000,1.13,1.18,1.12,1.14,239342,0
+KOPN.US,D,20221007,000000,1.14,1.14,1.04,1.05,523308,0
+KOPN.US,D,20221010,000000,1.06,1.06,1.01,1.02,414825,0
+KOPN.US,D,20221011,000000,1,1.055,0.97,1.01,691291,0
+KOPN.US,D,20221012,000000,1,1.02,0.9835,1.01,267914,0
+KOPN.US,D,20221013,000000,0.9709,1.03,0.97,1.02,406651,0
+KOPN.US,D,20221014,000000,1.04,1.04,0.995,1.01,243170,0
+KOPN.US,D,20221017,000000,1.03,1.059,1,1.02,398280,0
+KOPN.US,D,20221018,000000,1.05,1.06,1.03,1.05,343915,0
+KOPN.US,D,20221019,000000,1.03,1.0889,1.01,1.01,344505,0
+KOPN.US,D,20221020,000000,1.02,1.03,0.971,0.9802,528932,0
+KOPN.US,D,20221021,000000,1.01,1.02,0.9751,1.01,237324,0
+KOPN.US,D,20221024,000000,1.01,1.1,1,1.05,367862,0
+KOPN.US,D,20221025,000000,1.05,1.1,1.05,1.09,402132,0
+KOPN.US,D,20221026,000000,1.14,1.19,1.1,1.13,528464,0
+KOPN.US,D,20221027,000000,1.13,1.18,1.1,1.12,224932,0
+KOPN.US,D,20221028,000000,1.14,1.16,1.055,1.1,285591,0
+KOPN.US,D,20221031,000000,1.11,1.1171,1.08,1.08,296241,0
+KOPN.US,D,20221101,000000,1.1,1.14,1.04,1.06,359424,0
+KOPN.US,D,20221102,000000,1.05,1.0789,1.01,1.02,300855,0
+KOPN.US,D,20221103,000000,1.02,1.0608,1,1.03,377522,0
+KOPN.US,D,20221104,000000,1.06,1.09,1.03,1.08,279402,0
+KOPN.US,D,20221107,000000,1.08,1.0994,1.045,1.06,177161,0
+KOPN.US,D,20221108,000000,1.05,1.07,1.01,1.02,309533,0
+KOPN.US,D,20221109,000000,1.02,1.02,0.96,0.9953,434099,0
+KOPN.US,D,20221110,000000,1.06,1.0795,1.03,1.06,352502,0
+KOPN.US,D,20221111,000000,1.08,1.24,1.08,1.21,804225,0
+KOPN.US,D,20221114,000000,1.22,1.23,1.192,1.23,307571,0
+KOPN.US,D,20221115,000000,1.25,1.29,1.23,1.28,651620,0
+KOPN.US,D,20221116,000000,1.27,1.38,1.23,1.38,513128,0
+KOPN.US,D,20221117,000000,1.36,1.49,1.31,1.44,823360,0
+KOPN.US,D,20221118,000000,1.49,1.72,1.48,1.6,2020108,0
+KOPN.US,D,20221121,000000,1.56,1.8,1.5,1.66,1514134,0
+KOPN.US,D,20221122,000000,1.67,1.765,1.61,1.68,724222,0
+KOPN.US,D,20221123,000000,1.66,1.7871,1.63,1.77,566666,0
+KOPN.US,D,20221125,000000,1.77,1.7899,1.64,1.66,454584,0
+KOPN.US,D,20221128,000000,1.61,1.7,1.52,1.57,799653,0
+KOPN.US,D,20221129,000000,1.58,1.635,1.52,1.56,510086,0
+KOPN.US,D,20221130,000000,1.55,1.745,1.43,1.62,1173107,0
+KOPN.US,D,20221201,000000,1.65,1.7092,1.58,1.61,391955,0
+KOPN.US,D,20221202,000000,1.59,1.6,1.52,1.58,239670,0
+KOPN.US,D,20221205,000000,1.59,1.6999,1.54,1.55,266839,0
+KOPN.US,D,20221206,000000,1.55,1.6599,1.55,1.56,543720,0
+KOPN.US,D,20221207,000000,1.58,1.59,1.46,1.46,311073,0
+KOPN.US,D,20221208,000000,1.45,1.54,1.44,1.51,218925,0
+KOPN.US,D,20221209,000000,1.52,1.5401,1.441,1.46,316605,0
+KOPN.US,D,20221212,000000,1.47,1.48,1.37,1.39,761511,0
+KOPN.US,D,20221213,000000,1.45,1.5308,1.43,1.47,282734,0
+KOPN.US,D,20221214,000000,1.5,1.55,1.41,1.41,581409,0
+KOPN.US,D,20221215,000000,1.37,1.37,1.27,1.27,723324,0
+KOPN.US,D,20221216,000000,1.28,1.33,1.19,1.23,532038,0
+KOPN.US,D,20221219,000000,1.24,1.2595,1.15,1.17,419498,0
+KOPN.US,D,20221220,000000,1.13,1.21,1.13,1.14,510432,0
+KOPN.US,D,20221221,000000,1.16,1.19,1.15,1.16,207719,0
+KOPN.US,D,20221222,000000,1.11,1.16,1.07,1.13,360676,0
+KOPN.US,D,20221223,000000,1.14,1.15,1.08,1.11,214658,0
+KOPN.US,D,20221227,000000,1.07,1.08,1.03,1.04,464179,0
+KOPN.US,D,20221228,000000,1.05,1.13,1.0325,1.12,851097,0
+KOPN.US,D,20221229,000000,1.11,1.14,1.07,1.12,633515,0
+KOPN.US,D,20221230,000000,1.11,1.24,1.1,1.24,478419,0
+KOPN.US,D,20230103,000000,1.26,1.28,1.18,1.21,339347,0
+KOPN.US,D,20230104,000000,1.21,1.355,1.21,1.34,394986,0
+KOPN.US,D,20230105,000000,1.35,1.435,1.28,1.41,709054,0
+KOPN.US,D,20230106,000000,1.4,1.53,1.3612,1.52,475117,0
+KOPN.US,D,20230109,000000,1.58,1.62,1.53,1.54,349556,0
+KOPN.US,D,20230110,000000,1.51,1.63,1.51,1.63,409264,0
+KOPN.US,D,20230111,000000,1.66,1.7,1.58,1.67,647622,0
+KOPN.US,D,20230112,000000,1.68,1.73,1.58,1.73,453492,0
+KOPN.US,D,20230113,000000,1.65,1.74,1.645,1.7,397880,0
+KOPN.US,D,20230117,000000,1.7,1.73,1.64,1.67,334478,0
+KOPN.US,D,20230118,000000,1.72,1.7399,1.56,1.59,450413,0
+KOPN.US,D,20230119,000000,1.39,1.48,1.2,1.24,2125795,0
+KOPN.US,D,20230120,000000,1.27,1.28,1.22,1.23,928663,0
+KOPN.US,D,20230123,000000,1.25,1.38,1.24,1.27,1211186,0
+KOPN.US,D,20230124,000000,1.28,1.3,1.22,1.22,746662,0
+KOPN.US,D,20230125,000000,1.19,1.21,1.12,1.16,3450054,0
+KOPN.US,D,20230126,000000,1.2,1.22,1.17,1.21,1296499,0
+KOPN.US,D,20230127,000000,1.2,1.2785,1.1888,1.24,768146,0
+KOPN.US,D,20230130,000000,1.24,1.255,1.15,1.15,737598,0
+KOPN.US,D,20230131,000000,1.17,1.22,1.17,1.2,532300,0
+KOPN.US,D,20230201,000000,1.21,1.27,1.21,1.25,798618,0
+KOPN.US,D,20230202,000000,1.29,1.365,1.26,1.36,1274813,0
+KOPN.US,D,20230203,000000,1.33,1.4,1.3,1.39,704365,0
+KOPN.US,D,20230206,000000,1.38,1.4,1.35,1.4,440590,0
+KOPN.US,D,20230207,000000,1.4,1.425,1.33,1.4,400859,0
+KOPN.US,D,20230208,000000,1.36,1.39,1.27,1.29,494325,0
+KOPN.US,D,20230209,000000,1.31,1.3385,1.24,1.26,346270,0
+KOPN.US,D,20230210,000000,1.23,1.28,1.2199,1.25,285109,0
+KOPN.US,D,20230213,000000,1.26,1.28,1.2319,1.25,234514,0
+KOPN.US,D,20230214,000000,1.21,1.28,1.2085,1.25,298110,0
+KOPN.US,D,20230215,000000,1.25,1.27,1.24,1.26,332218,0
+KOPN.US,D,20230216,000000,1.25,1.2701,1.215,1.24,315280,0
+KOPN.US,D,20230217,000000,1.26,1.26,1.2,1.22,200116,0
+KOPN.US,D,20230221,000000,1.22,1.25,1.2,1.2,550605,0
+KOPN.US,D,20230222,000000,1.21,1.22,1.16,1.17,359406,0
+KOPN.US,D,20230223,000000,1.2,1.21,1.17,1.2,165924,0
+KOPN.US,D,20230224,000000,1.19,1.1915,1.16,1.18,293364,0
+KOPN.US,D,20230227,000000,1.18,1.21,1.15,1.15,293702,0
+KOPN.US,D,20230228,000000,1.16,1.175,1.11,1.15,396001,0
+KOPN.US,D,20230301,000000,1.15,1.16,1.12,1.12,281003,0
+KOPN.US,D,20230302,000000,1.11,1.14,1.095,1.11,563709,0
+KOPN.US,D,20230303,000000,1.1,1.175,1.1,1.15,304017,0
+KOPN.US,D,20230306,000000,1.18,1.24,1.17,1.19,405875,0
+KOPN.US,D,20230307,000000,1.22,1.24,1.19,1.2,295991,0
+KOPN.US,D,20230308,000000,1.2,1.2,1.15,1.15,198325,0
+KOPN.US,D,20230309,000000,1.17,1.17,1.1,1.1,337713,0
+KOPN.US,D,20230310,000000,1.12,1.13,1.05,1.06,549902,0
+KOPN.US,D,20230313,000000,1.05,1.0836,1.02,1.06,370870,0
+KOPN.US,D,20230314,000000,1.05,1.07,0.98,1.01,762735,0
+KOPN.US,D,20230315,000000,1.01,1.03,0.97,1,612327,0
+KOPN.US,D,20230316,000000,1,1.06,1,1.03,449809,0
+KOPN.US,D,20230317,000000,1.05,1.05,0.94,0.94,939188,0
+KOPN.US,D,20230320,000000,0.9787,0.9787,0.9428,0.9589,411132,0
+KOPN.US,D,20230321,000000,0.97,0.996,0.96,0.9679,408675,0
+KOPN.US,D,20230322,000000,0.98,1.02,0.972,0.9903,643714,0
+KOPN.US,D,20230323,000000,0.9903,1.01,0.9702,0.972,308132,0
+KOPN.US,D,20230324,000000,0.98,0.981,0.9537,0.9797,261806,0
+KOPN.US,D,20230327,000000,0.97,0.99,0.9589,0.965,243485,0
+KOPN.US,D,20230328,000000,0.97,0.98,0.9503,0.9503,215626,0
+KOPN.US,D,20230329,000000,0.9503,0.9999,0.9503,0.99,220042,0
+KOPN.US,D,20230330,000000,1,1.04,0.999,1.01,191067,0
+KOPN.US,D,20230331,000000,1.04,1.1,1.0318,1.09,457808,0
+KOPN.US,D,20230403,000000,1.09,1.12,1.06,1.1,426088,0
+KOPN.US,D,20230404,000000,1.1,1.12,1.03,1.04,243758,0
+KOPN.US,D,20230405,000000,1.04,1.05,0.9802,1.01,288342,0
+KOPN.US,D,20230406,000000,1.01,1.02,0.9818,1.01,127880,0
+KOPN.US,D,20230410,000000,1,1.06,0.9819,1.05,242175,0
+KOPN.US,D,20230411,000000,1.05,1.08,1.04,1.05,221675,0
+KOPN.US,D,20230412,000000,1.06,1.0695,1,1.01,540397,0
+KOPN.US,D,20230413,000000,1.01,1.025,1,1.01,208651,0
+KOPN.US,D,20230414,000000,1,1.0106,0.9981,1,325036,0
+KOPN.US,D,20230417,000000,1,1.01,0.9803,0.99,290997,0
+KOPN.US,D,20230418,000000,1.01,1.01,0.99,0.9987,183699,0
+KOPN.US,D,20230419,000000,0.99,1,0.9899,0.9953,223960,0
+KOPN.US,D,20230420,000000,0.99,0.9999,0.9801,0.9943,180056,0
+KOPN.US,D,20230421,000000,1.01,1.02,0.9753,0.9788,360621,0
+KOPN.US,D,20230424,000000,0.99,1.02,0.97,0.9827,356167,0
+KOPN.US,D,20230425,000000,0.9888,1.01,0.97,0.9904,286251,0
+KOPN.US,D,20230426,000000,1.03,1.1,1.01,1.07,696818,0
+KOPN.US,D,20230427,000000,1.06,1.07,1,1.01,332219,0
+KOPN.US,D,20230428,000000,1.01,1.04,1,1.04,177261,0
+KOPN.US,D,20230501,000000,1.03,1.06,1.02,1.02,315657,0
+KOPN.US,D,20230502,000000,1.02,1.03,0.9801,0.9901,234115,0
+KOPN.US,D,20230503,000000,0.981,1.03,0.98,1.01,257722,0
+KOPN.US,D,20230504,000000,1,1.02,0.985,1.01,204821,0
+KOPN.US,D,20230505,000000,1,1.01,0.9921,1.01,155303,0
+KOPN.US,D,20230508,000000,1.01,1.02,0.986,0.995,359769,0
+KOPN.US,D,20230509,000000,1,1.01,0.994,1.01,220138,0
+KOPN.US,D,20230510,000000,1,1.03,0.9905,1,196312,0
+KOPN.US,D,20230511,000000,1.04,1.12,1.03,1.12,932986,0
+KOPN.US,D,20230512,000000,1.12,1.23,1.12,1.19,884618,0
+KOPN.US,D,20230515,000000,1.18,1.2,1.17,1.17,382385,0
+KOPN.US,D,20230516,000000,1.16,1.31,1.16,1.29,668165,0
+KOPN.US,D,20230517,000000,1.27,1.42,1.24,1.4,1267529,0
+KOPN.US,D,20230518,000000,1.42,1.69,1.41,1.62,2606186,0
+KOPN.US,D,20230519,000000,1.65,1.67,1.44,1.65,1334813,0
+KOPN.US,D,20230522,000000,1.61,1.65,1.53,1.56,649178,0
+KOPN.US,D,20230523,000000,1.48,1.52,1.375,1.42,1054650,0
+KOPN.US,D,20230524,000000,1.38,1.48,1.37,1.47,456160,0
+KOPN.US,D,20230525,000000,1.46,1.69,1.45,1.6,921480,0
+KOPN.US,D,20230526,000000,1.62,1.76,1.5801,1.74,1309349,0
+KOPN.US,D,20230530,000000,1.72,2.06,1.72,2.03,2328415,0
+KOPN.US,D,20230531,000000,2.08,2.3,1.8,2.17,3623675,0
+KOPN.US,D,20230601,000000,2.22,2.5,2.17,2.27,3124706,0
+KOPN.US,D,20230602,000000,2.3,2.34,2.01,2.085,2097167,0
+KOPN.US,D,20230605,000000,2.07,2.25,2.06,2.1,2075296,0
+KOPN.US,D,20230606,000000,1.98,2.0313,1.86,1.9,1932888,0
+KOPN.US,D,20230607,000000,1.98,2.11,1.93,2.03,1392809,0
+KOPN.US,D,20230608,000000,2.07,2.36,2.055,2.26,2020701,0
+KOPN.US,D,20230609,000000,2.345,2.37,2.13,2.16,1028087,0
+KOPN.US,D,20230612,000000,2.22,2.3,2.16,2.265,876295,0
+KOPN.US,D,20230613,000000,2.27,2.3699,2.06,2.13,2663804,0
+KOPN.US,D,20230614,000000,2.14,2.18,2.07,2.12,1064468,0
+KOPN.US,D,20230615,000000,2.12,2.15,2.06,2.135,618753,0
+KOPN.US,D,20230616,000000,2.13,2.13,1.9699,2.04,1463010,0
+KOPN.US,D,20230620,000000,2.04,2.11,1.98,2.02,734548,0
+KOPN.US,D,20230621,000000,2.02,2.17,2.01,2.06,1565335,0
+KOPN.US,D,20230622,000000,2.03,2.15,2.005,2.06,937972,0
+KOPN.US,D,20230623,000000,2.02,2.17,2.014,2.15,1202897,0
+KOPN.US,D,20230626,000000,2.21,2.25,1.96,2.01,2231761,0
+KOPN.US,D,20230627,000000,2.05,2.07,1.97,2.06,492368,0
+KOPN.US,D,20230628,000000,2,2.05,2,2.04,663219,0
+KOPN.US,D,20230629,000000,2.06,2.21,2.02,2.05,1478552,0
+KOPN.US,D,20230630,000000,2.08,2.23,2.06,2.15,1446452,0
+KOPN.US,D,20230703,000000,2.2,2.26,2.07,2.09,1232927,0
+KOPN.US,D,20230705,000000,2.09,2.09,2.01,2.03,866065,0
+KOPN.US,D,20230706,000000,2,2.015,1.9,1.915,1220912,0
+KOPN.US,D,20230707,000000,1.93,2.06,1.9,2.01,696314,0
+KOPN.US,D,20230710,000000,2,2.12,1.99,2.09,920079,0
+KOPN.US,D,20230711,000000,2.08,2.115,1.985,2.09,808026,0
+KOPN.US,D,20230712,000000,2.14,2.2,2.06,2.115,1160997,0
+KOPN.US,D,20230713,000000,2.14,2.22,2.1211,2.2,767135,0
+KOPN.US,D,20230714,000000,2.16,2.19,2,2,993423,0
+KOPN.US,D,20230717,000000,2.06,2.15,2.02,2.11,757900,0
+KOPN.US,D,20230718,000000,2.11,2.115,2.05,2.08,767744,0
+KOPN.US,D,20230719,000000,2.1,2.32,2.1,2.14,2329420,0
+KOPN.US,D,20230720,000000,2.14,2.15,1.97,2,1674303,0
+KOPN.US,D,20230721,000000,2.02,2.045,1.94,2.03,1221046,0
+KOPN.US,D,20230724,000000,2.02,2.03,1.87,1.94,1169463,0
+KOPN.US,D,20230725,000000,1.95,1.9699,1.85,1.86,769158,0
+KOPN.US,D,20230726,000000,1.86,1.91,1.86,1.89,579761,0
+KOPN.US,D,20230727,000000,1.91,1.9485,1.785,1.8,988444,0
+KOPN.US,D,20230728,000000,1.84,1.87,1.78,1.87,783877,0
+KOPN.US,D,20230731,000000,1.87,1.93,1.85,1.91,545437,0
+KOPN.US,D,20230801,000000,1.91,1.97,1.845,1.92,892561,0
+KOPN.US,D,20230802,000000,1.87,1.88,1.775,1.85,780051,0
+KOPN.US,D,20230803,000000,1.83,1.9,1.81,1.86,386963,0
+KOPN.US,D,20230804,000000,1.86,1.94,1.86,1.87,423464,0
+KOPN.US,D,20230807,000000,1.85,1.875,1.75,1.8,796855,0
+KOPN.US,D,20230808,000000,1.8,1.8001,1.73,1.76,434287,0
+KOPN.US,D,20230809,000000,1.9,1.945,1.76,1.77,1357415,0
+KOPN.US,D,20230810,000000,1.79,1.83,1.74,1.77,886324,0
+KOPN.US,D,20230811,000000,1.62,1.676,1.5,1.62,2195357,0
+KOPN.US,D,20230814,000000,1.63,1.7,1.6,1.69,397358,0
+KOPN.US,D,20230815,000000,1.66,1.69,1.565,1.59,1034629,0
+KOPN.US,D,20230816,000000,1.6,1.6,1.44,1.46,1480251,0
+KOPN.US,D,20230817,000000,1.46,1.47,1.35,1.36,1018483,0
+KOPN.US,D,20230818,000000,1.33,1.3893,1.32,1.36,625978,0
+KOPN.US,D,20230821,000000,1.39,1.4202,1.35,1.39,771497,0
+KOPN.US,D,20230822,000000,1.39,1.405,1.34,1.37,334280,0
+KOPN.US,D,20230823,000000,1.37,1.4399,1.35,1.42,290664,0
+KOPN.US,D,20230824,000000,1.43,1.43,1.33,1.33,484301,0
+KOPN.US,D,20230825,000000,1.34,1.39,1.32,1.37,504538,0
+KOPN.US,D,20230828,000000,1.39,1.42,1.345,1.4,293733,0
+KOPN.US,D,20230829,000000,1.38,1.51,1.36,1.49,553368,0
+KOPN.US,D,20230830,000000,1.58,1.58,1.43,1.47,726192,0
+KOPN.US,D,20230831,000000,1.46,1.51,1.44,1.46,339456,0
+KOPN.US,D,20230901,000000,1.47,1.47,1.41,1.42,419211,0
+KOPN.US,D,20230905,000000,1.4,1.42,1.32,1.325,723151,0
+KOPN.US,D,20230906,000000,1.31,1.37,1.265,1.33,1015447,0
+KOPN.US,D,20230907,000000,1.33,1.335,1.26,1.31,561099,0
+KOPN.US,D,20230908,000000,1.31,1.33,1.3,1.31,587799,0
+KOPN.US,D,20230911,000000,1.32,1.32,1.27,1.3,596342,0
+KOPN.US,D,20230912,000000,1.3,1.4,1.29,1.35,553046,0
+KOPN.US,D,20230913,000000,1.35,1.35,1.31,1.32,295065,0
+KOPN.US,D,20230914,000000,1.34,1.39,1.32,1.36,430069,0
+KOPN.US,D,20230915,000000,1.35,1.36,1.29,1.29,572308,0
+KOPN.US,D,20230918,000000,1.31,1.33,1.285,1.31,466921,0
+KOPN.US,D,20230919,000000,1.32,1.33,1.27,1.27,270463,0
+KOPN.US,D,20230920,000000,1.27,1.29,1.22,1.23,363142,0
+KOPN.US,D,20230921,000000,1.23,1.25,1.19,1.235,445337,0
+KOPN.US,D,20230922,000000,1.2,1.23,1.17,1.2,410319,0
+KOPN.US,D,20230925,000000,1.28,1.28,1.18,1.19,417558,0
+KOPN.US,D,20230926,000000,1.19,1.205,1.16,1.18,304722,0
+KOPN.US,D,20230927,000000,1.2,1.205,1.16,1.18,381954,0
+KOPN.US,D,20230928,000000,1.18,1.24,1.17,1.21,302674,0
+KOPN.US,D,20230929,000000,1.22,1.24,1.2,1.22,229264,0
+KOPN.US,D,20231002,000000,1.23,1.24,1.17,1.19,248717,0
+KOPN.US,D,20231003,000000,1.2,1.2,1.14,1.16,266992,0
+KOPN.US,D,20231004,000000,1.16,1.185,1.15,1.16,242641,0
+KOPN.US,D,20231005,000000,1.16,1.18,1.15,1.17,202623,0
+KOPN.US,D,20231006,000000,1.18,1.2,1.14,1.2,202628,0
+KOPN.US,D,20231009,000000,1.18,1.24,1.175,1.23,280100,0
+KOPN.US,D,20231010,000000,1.23,1.29,1.22,1.235,354564,0
+KOPN.US,D,20231011,000000,1.26,1.3,1.21,1.23,340289,0
+KOPN.US,D,20231012,000000,1.22,1.2506,1.17,1.19,317276,0
+KOPN.US,D,20231013,000000,1.19,1.22,1.18,1.21,162194,0
+KOPN.US,D,20231016,000000,1.21,1.23,1.19,1.2,227023,0
+KOPN.US,D,20231017,000000,1.2,1.23,1.18,1.195,359483,0
+KOPN.US,D,20231018,000000,1.17,1.19,1.13,1.16,437418,0
+KOPN.US,D,20231019,000000,1.13,1.19,1.13,1.14,531493,0
+KOPN.US,D,20231020,000000,1.15,1.16,1.12,1.14,392000,0
+KOPN.US,D,20231023,000000,1.12,1.14,1.1101,1.12,305038,0
+KOPN.US,D,20231024,000000,1.12,1.18,1.115,1.15,261914,0
+KOPN.US,D,20231025,000000,1.14,1.17,1.12,1.13,388083,0
+KOPN.US,D,20231026,000000,1.13,1.1975,1.12,1.16,307037,0
+KOPN.US,D,20231027,000000,1.17,1.2,1.16,1.17,150560,0
+KOPN.US,D,20231030,000000,1.18,1.2,1.15,1.18,219997,0
+KOPN.US,D,20231031,000000,1.18,1.25,1.165,1.23,393564,0
+KOPN.US,D,20231101,000000,1.22,1.23,1.17,1.2,248583,0
+KOPN.US,D,20231102,000000,1.2,1.3,1.2,1.285,334096,0
+KOPN.US,D,20231103,000000,1.32,1.36,1.29,1.33,531432,0
+KOPN.US,D,20231106,000000,1.32,1.35,1.3,1.3,349752,0
+KOPN.US,D,20231107,000000,1.29,1.3434,1.26,1.26,306909,0
+KOPN.US,D,20231108,000000,1.26,1.29,1.245,1.27,330477,0
+KOPN.US,D,20231109,000000,1.3,1.3,1.19,1.22,458329,0
+KOPN.US,D,20231110,000000,1.28,1.48,1.27,1.46,1256989,0
+KOPN.US,D,20231113,000000,1.47,1.49,1.36,1.46,715091,0
+KOPN.US,D,20231114,000000,1.49,1.575,1.4765,1.54,614481,0
+KOPN.US,D,20231115,000000,1.56,1.66,1.5435,1.61,597757,0
+KOPN.US,D,20231116,000000,1.59,1.61,1.52,1.6,294463,0
+KOPN.US,D,20231117,000000,1.59,1.64,1.59,1.6,290279,0
+KOPN.US,D,20231120,000000,1.63,1.7,1.61,1.63,657391,0
+KOPN.US,D,20231121,000000,1.61,1.62,1.5201,1.53,384118,0
+KOPN.US,D,20231122,000000,1.53,1.6,1.5,1.58,340843,0
+KOPN.US,D,20231124,000000,1.5,1.66,1.5,1.62,445318,0
+KOPN.US,D,20231127,000000,1.56,1.63,1.56,1.59,387173,0
+KOPN.US,D,20231128,000000,1.56,1.6,1.55,1.57,265119,0
+KOPN.US,D,20231129,000000,1.57,1.62,1.54,1.55,282614,0
+KOPN.US,D,20231130,000000,1.52,1.56,1.47,1.52,522982,0
+KOPN.US,D,20231201,000000,1.51,1.6,1.48,1.57,466501,0
+KOPN.US,D,20231204,000000,1.55,1.56,1.49,1.55,275973,0
+KOPN.US,D,20231205,000000,1.51,1.6,1.505,1.59,545212,0
+KOPN.US,D,20231206,000000,1.6,1.65,1.58,1.58,402660,0
+KOPN.US,D,20231207,000000,1.58,1.6205,1.57,1.58,175819,0
+KOPN.US,D,20231208,000000,1.58,1.585,1.55,1.56,218777,0
+KOPN.US,D,20231211,000000,1.55,1.55,1.48,1.48,462318,0
+KOPN.US,D,20231212,000000,1.48,1.4801,1.4,1.4,383833,0
+KOPN.US,D,20231213,000000,1.4,1.48,1.3804,1.44,364756,0
+KOPN.US,D,20231214,000000,1.46,1.51,1.46,1.46,412714,0
+KOPN.US,D,20231215,000000,1.49,1.58,1.455,1.54,619790,0
+KOPN.US,D,20231218,000000,1.53,1.56,1.49,1.55,451212,0
+KOPN.US,D,20231219,000000,1.53,1.65,1.53,1.64,747594,0
+KOPN.US,D,20231220,000000,1.64,1.8,1.58,1.67,1207594,0
+KOPN.US,D,20231221,000000,1.68,1.785,1.65,1.77,657443,0
+KOPN.US,D,20231222,000000,1.76,1.85,1.74,1.77,740836,0
+KOPN.US,D,20231226,000000,1.72,1.955,1.72,1.94,1084181,0
+KOPN.US,D,20231227,000000,2,2.08,1.92,2.05,1339072,0
+KOPN.US,D,20231228,000000,2.01,2.12,1.98,2.09,944717,0
+KOPN.US,D,20231229,000000,2.06,2.085,1.96,2.03,675604,0
+KOPN.US,D,20240102,000000,2.02,2.07,1.93,2.05,1017685,0
+KOPN.US,D,20240103,000000,2.01,2.065,1.945,1.99,975914,0
+KOPN.US,D,20240104,000000,1.97,2.215,1.95,2.13,1901626,0
+KOPN.US,D,20240105,000000,2.13,2.245,2.04,2.115,1819713,0
+KOPN.US,D,20240108,000000,2.2,2.38,2.08,2.34,2311085,0
+KOPN.US,D,20240109,000000,2.33,2.42,2.22,2.41,1168715,0
+KOPN.US,D,20240110,000000,2.42,2.44,2.26,2.3,1569920,0
+KOPN.US,D,20240111,000000,2.29,2.305,2.185,2.26,834699,0
+KOPN.US,D,20240112,000000,2.26,2.4599,2.25,2.3,1464161,0
+KOPN.US,D,20240116,000000,2.35,2.35,2.12,2.17,1599636,0
+KOPN.US,D,20240117,000000,2.15,2.15,1.95,2,1335951,0
+KOPN.US,D,20240118,000000,2.02,2.08,1.97,2.07,744112,0
+KOPN.US,D,20240119,000000,2.08,2.09,1.91,2.01,1030917,0
+KOPN.US,D,20240122,000000,2.03,2.18,2.03,2.12,828895,0
+KOPN.US,D,20240123,000000,2.15,2.215,2.03,2.06,832532,0
+KOPN.US,D,20240124,000000,2.09,2.13,2,2.02,904802,0
+KOPN.US,D,20240125,000000,2.04,2.045,1.93,1.95,693862,0
+KOPN.US,D,20240126,000000,1.95,1.9901,1.895,1.91,755396,0
+KOPN.US,D,20240129,000000,1.87,1.965,1.86,1.93,768276,0
+KOPN.US,D,20240130,000000,1.93,1.93,1.84,1.84,711136,0
+KOPN.US,D,20240131,000000,1.83,1.8877,1.79,1.79,920390,0
+KOPN.US,D,20240201,000000,1.81,1.85,1.75,1.84,928701,0
+KOPN.US,D,20240202,000000,2.365,2.555,2.261,2.34,26099465,0
+KOPN.US,D,20240205,000000,2.35,2.54,2.265,2.31,9039904,0
+KOPN.US,D,20240206,000000,2.31,2.3105,2.15,2.16,3071715,0
+KOPN.US,D,20240207,000000,2.16,2.18,1.95,2,3084331,0
+KOPN.US,D,20240208,000000,2.09,2.29,2.08,2.22,3270313,0
+KOPN.US,D,20240209,000000,2.26,2.4699,2.23,2.44,3284090,0
+KOPN.US,D,20240212,000000,2.5,2.68,2.455,2.66,4447485,0
+KOPN.US,D,20240213,000000,2.6,2.65,2.5202,2.62,2254375,0
+KOPN.US,D,20240214,000000,2.67,2.82,2.645,2.76,2822822,0
+KOPN.US,D,20240215,000000,2.77,2.8,2.63,2.72,1732132,0
+KOPN.US,D,20240216,000000,2.7,2.79,2.6,2.68,1437401,0
+KOPN.US,D,20240220,000000,2.68,2.73,2.435,2.49,2100780,0
+KOPN.US,D,20240221,000000,2.47,2.47,2.33,2.35,1049705,0
+KOPN.US,D,20240222,000000,2.37,2.41,2.26,2.26,1064863,0
+KOPN.US,D,20240223,000000,2.27,2.42,2.2,2.35,1387562,0
+KOPN.US,D,20240226,000000,2.36,2.51,2.36,2.44,1090551,0
+KOPN.US,D,20240227,000000,2.41,2.5,2.395,2.48,949421,0
+KOPN.US,D,20240228,000000,2.52,2.61,2.43,2.43,1272389,0
+KOPN.US,D,20240229,000000,2.48,2.67,2.48,2.62,1972378,0
+KOPN.US,D,20240301,000000,2.68,2.6901,2.58,2.62,1585983,0
+KOPN.US,D,20240304,000000,2.69,2.7695,2.66,2.67,1734914,0
+KOPN.US,D,20240305,000000,2.65,2.65,2.415,2.46,1706053,0
+KOPN.US,D,20240306,000000,2.48,2.57,2.4,2.51,1135802,0
+KOPN.US,D,20240307,000000,2.52,2.57,2.49,2.5,884697,0
+KOPN.US,D,20240308,000000,2.55,2.61,2.42,2.44,1185708,0
+KOPN.US,D,20240311,000000,2.45,2.455,2.3809,2.41,698434,0
+KOPN.US,D,20240312,000000,2.39,2.41,2.28,2.36,1574777,0
+KOPN.US,D,20240313,000000,2.36,2.39,2.3,2.32,772219,0
+KOPN.US,D,20240314,000000,2.32,2.325,2.17,2.19,1843261,0
+KOPN.US,D,20240315,000000,1.95,2.01,1.86,1.9,3555872,0
+KOPN.US,D,20240318,000000,1.98,2.205,1.98,2.04,2569355,0
+KOPN.US,D,20240319,000000,2,2.04,1.89,1.9,2404778,0
+KOPN.US,D,20240320,000000,1.9,1.97,1.78,1.94,2647529,0
+KOPN.US,D,20240321,000000,2.01,2.105,1.91,2.06,2734025,0
+KOPN.US,D,20240322,000000,2.07,2.07,1.89,1.9,1305734,0
+KOPN.US,D,20240325,000000,1.9,1.95,1.87,1.87,875668,0
+KOPN.US,D,20240326,000000,1.88,1.9,1.8,1.83,1148957,0
+KOPN.US,D,20240327,000000,1.86,1.89,1.8117,1.85,747791,0
+KOPN.US,D,20240328,000000,1.86,1.87,1.77,1.8,957675,0
+KOPN.US,D,20240401,000000,1.8,1.82,1.73,1.745,1045115,0
+KOPN.US,D,20240402,000000,1.72,1.735,1.6,1.65,1404647,0
+KOPN.US,D,20240403,000000,1.61,1.6399,1.56,1.61,1084008,0
+KOPN.US,D,20240404,000000,1.65,1.73,1.61,1.625,993330,0
+KOPN.US,D,20240405,000000,1.59,1.67,1.59,1.64,744282,0
+KOPN.US,D,20240408,000000,1.65,1.72,1.64,1.65,498344,0
+KOPN.US,D,20240409,000000,1.65,1.69,1.615,1.63,681446,0
+KOPN.US,D,20240410,000000,1.61,1.62,1.56,1.57,751185,0
+KOPN.US,D,20240411,000000,1.57,1.6,1.55,1.58,576371,0
+KOPN.US,D,20240412,000000,1.57,1.57,1.47,1.49,933949,0
+KOPN.US,D,20240415,000000,1.48,1.48,1.34,1.42,1317908,0
+KOPN.US,D,20240416,000000,1.42,1.42,1.34,1.37,625214,0
+KOPN.US,D,20240417,000000,1.37,1.3901,1.23,1.28,1422753,0
+KOPN.US,D,20240418,000000,1.28,1.31,1.24,1.26,961742,0
+KOPN.US,D,20240419,000000,1.25,1.285,1.19,1.22,893898,0
+KOPN.US,D,20240422,000000,1.23,1.31,1.21,1.29,1156570,0
+KOPN.US,D,20240423,000000,1.29,1.3,0.95,0.9633,7776112,0
+KOPN.US,D,20240424,000000,0.97,1.035,0.855,0.858,4885136,0
+KOPN.US,D,20240425,000000,0.86,0.875,0.6679,0.8132,12933954,0
+KOPN.US,D,20240426,000000,0.8079,0.8999,0.7706,0.7838,3680753,0
+KOPN.US,D,20240429,000000,0.82,0.87,0.7617,0.8058,3037148,0
+KOPN.US,D,20240430,000000,0.82,0.8799,0.7705,0.786,2296213,0
+KOPN.US,D,20240501,000000,0.8,0.8262,0.7517,0.78,2023332,0
+KOPN.US,D,20240502,000000,0.82,0.8354,0.7523,0.8041,2515481,0
+KOPN.US,D,20240503,000000,0.8292,0.87,0.7816,0.8195,2011998,0
+KOPN.US,D,20240506,000000,0.8414,0.9182,0.8301,0.9057,2033050,0
+KOPN.US,D,20240507,000000,0.92,0.92,0.8305,0.8314,1202157,0
+KOPN.US,D,20240508,000000,0.8558,0.8558,0.7901,0.8088,1059114,0
+KOPN.US,D,20240509,000000,0.81,0.82,0.7627,0.7971,969633,0
+KOPN.US,D,20240510,000000,0.815,0.815,0.75,0.7621,1146569,0
+KOPN.US,D,20240513,000000,0.791,0.7997,0.752,0.7624,963253,0
+KOPN.US,D,20240514,000000,0.84,0.844,0.7512,0.8299,2198893,0
+KOPN.US,D,20240515,000000,0.84,0.849,0.7806,0.8264,1664991,0
+KOPN.US,D,20240516,000000,0.83,0.8888,0.8018,0.8327,1678058,0
+KOPN.US,D,20240517,000000,0.8496,0.85685,0.805,0.8177,624082,0
+KOPN.US,D,20240520,000000,0.82,0.8486,0.807,0.838,469955,0
+KOPN.US,D,20240521,000000,0.85,0.8798,0.82,0.8581,1199976,0
+KOPN.US,D,20240522,000000,0.88,0.8913,0.8151,0.8205,1336095,0
+KOPN.US,D,20240523,000000,0.8399,0.842,0.769,0.8015,1853418,0
+KOPN.US,D,20240524,000000,0.8,0.845,0.7915,0.82,650240,0
+KOPN.US,D,20240528,000000,0.8295,0.8934,0.82,0.8355,1472331,0
+KOPN.US,D,20240529,000000,0.8388,0.843,0.8033,0.8239,826880,0
+KOPN.US,D,20240530,000000,0.81,0.8312,0.7814,0.7952,684172,0
+KOPN.US,D,20240531,000000,0.8,0.8344,0.7813,0.8019,590335,0
+KOPN.US,D,20240603,000000,0.81,0.8277,0.7879,0.8019,577326,0
+KOPN.US,D,20240604,000000,0.8,0.8039,0.771,0.7921,597362,0
+KOPN.US,D,20240605,000000,0.7982,0.8142,0.7854,0.7992,662625,0
+KOPN.US,D,20240606,000000,0.81,0.8151,0.78,0.7805,365167,0
+KOPN.US,D,20240607,000000,0.8005,0.800501,0.74,0.7513,787977,0
+KOPN.US,D,20240610,000000,0.76,0.78,0.7301,0.7729,527213,0
+KOPN.US,D,20240611,000000,0.779,0.779,0.7558,0.7644,365039,0
+KOPN.US,D,20240612,000000,0.744,0.798,0.744,0.7844,602219,0
+KOPN.US,D,20240613,000000,0.79,0.798,0.735,0.735,670827,0
+KOPN.US,D,20240614,000000,0.735,0.74,0.7049,0.7196,658592,0
+KOPN.US,D,20240617,000000,0.7135,0.725431,0.682,0.7048,577749,0
+KOPN.US,D,20240618,000000,0.758,0.759899,0.705,0.71,875725,0
+KOPN.US,D,20240620,000000,0.7156,0.73,0.69,0.7031,522555,0
+KOPN.US,D,20240621,000000,0.69,0.7,0.6818,0.685,518011,0
+KOPN.US,D,20240624,000000,0.7028,0.7139,0.685,0.6939,390883,0
+KOPN.US,D,20240625,000000,0.7,0.7,0.678,0.6924,794305,0
+KOPN.US,D,20240626,000000,0.7017,0.84,0.6925,0.7924,3915660,0
+KOPN.US,D,20240627,000000,0.761,0.802633,0.75,0.7965,739404,0
+KOPN.US,D,20240628,000000,0.82,0.87,0.81,0.8399,776085,0
+KOPN.US,D,20240701,000000,0.85,0.87,0.7931,0.7931,639104,0
+KOPN.US,D,20240702,000000,0.8059,0.92,0.8029,0.885,1478533,0
+KOPN.US,D,20240703,000000,0.91,0.9799,0.9053,0.9197,1023160,0
+KOPN.US,D,20240705,000000,0.944,1.01,0.913,0.9448,1421186,0
+KOPN.US,D,20240708,000000,0.97,0.99,0.88,0.88,1003442,0
+KOPN.US,D,20240709,000000,0.8829,0.9187,0.85,0.8903,691422,0
+KOPN.US,D,20240710,000000,0.8992,0.9478,0.8987,0.92,538236,0
+KOPN.US,D,20240711,000000,0.95,0.9692,0.92,0.9442,575311,0
+KOPN.US,D,20240712,000000,0.97,1.09,0.95,1.09,1407748,0
+KOPN.US,D,20240715,000000,1.11,1.135,1.06,1.08,1140901,0
+KOPN.US,D,20240716,000000,1.13,1.22,1.05,1.19,1303462,0
+KOPN.US,D,20240717,000000,1.21,1.21,1.105,1.14,1353721,0
+KOPN.US,D,20240718,000000,1.19,1.41,1.15,1.18,5272155,0
+KOPN.US,D,20240719,000000,1.23,1.24,1.05,1.07,1637648,0
+KOPN.US,D,20240722,000000,1.07,1.11,1.032,1.09,851708,0
+KOPN.US,D,20240723,000000,1.09,1.094,1,1.075,981326,0
+KOPN.US,D,20240724,000000,1.06,1.08,1.02,1.03,793066,0
+KOPN.US,D,20240725,000000,1.03,1.085,1.01,1.02,617563,0
+KOPN.US,D,20240726,000000,1.06,1.09,1.03,1.08,559393,0
+KOPN.US,D,20240729,000000,1.11,1.11,1.01,1.02,661035,0
+KOPN.US,D,20240730,000000,1.04,1.04,0.9353,0.9529,1362789,0
+KOPN.US,D,20240731,000000,1.01,1.09,1,1.06,696678,0
+KOPN.US,D,20240801,000000,1.06,1.06,0.9153,0.9397,1897369,0
+KOPN.US,D,20240802,000000,0.93,0.93,0.85,0.8632,1363389,0
+KOPN.US,D,20240805,000000,0.79,0.8178,0.7105,0.8168,1915280,0
+KOPN.US,D,20240806,000000,0.85,0.85,0.7942,0.8199,383573,0
+KOPN.US,D,20240807,000000,0.82,0.8549,0.792,0.798,793685,0
+KOPN.US,D,20240808,000000,0.8699,0.8699,0.8066,0.86,809397,0
+KOPN.US,D,20240809,000000,0.87,0.87,0.8441,0.8518,283612,0
+KOPN.US,D,20240812,000000,0.8579,0.869899,0.7824,0.7903,487213,0
+KOPN.US,D,20240813,000000,0.8001,0.8699,0.7849,0.8658,606969,0
+KOPN.US,D,20240814,000000,0.8799,0.8994,0.8443,0.856,480659,0
+KOPN.US,D,20240815,000000,0.8501,0.9198,0.8501,0.905,355895,0
+KOPN.US,D,20240816,000000,0.91,0.9374,0.8941,0.9065,304517,0
+KOPN.US,D,20240819,000000,0.91,1.02,0.9,1.02,635827,0
+KOPN.US,D,20240820,000000,1.02,1.03,0.96,0.9949,404260,0
+KOPN.US,D,20240821,000000,0.99,1.07,0.985,1.07,412877,0
+KOPN.US,D,20240822,000000,1.1,1.11,1,1.01,697700,0
+KOPN.US,D,20240823,000000,1.06,1.071,0.99,1.04,536150,0
+KOPN.US,D,20240826,000000,1.04,1.05,1.02,1.04,319718,0
+KOPN.US,D,20240827,000000,1.02,1.024,0.9604,0.9723,523696,0
+KOPN.US,D,20240828,000000,0.97,0.9796,0.936757,0.9415,465198,0
+KOPN.US,D,20240829,000000,0.9542,1.04,0.9507,1.01,443326,0
+KOPN.US,D,20240830,000000,1.02,1.02,0.95,0.9672,368425,0
+KOPN.US,D,20240903,000000,0.97,0.973256,0.85,0.8623,774348,0
+KOPN.US,D,20240904,000000,0.8801,0.9,0.8422,0.8736,469944,0
+KOPN.US,D,20240905,000000,0.87,0.9099,0.8501,0.8531,194392,0
+KOPN.US,D,20240906,000000,0.86,0.8633,0.8115,0.8403,475753,0
+KOPN.US,D,20240909,000000,0.85,0.8992,0.8342,0.8461,489668,0
+KOPN.US,D,20240910,000000,0.85,0.8599,0.8205,0.8599,382539,0
+KOPN.US,D,20240911,000000,0.87,0.8928,0.84,0.8896,399133,0
+KOPN.US,D,20240912,000000,0.91,0.9378,0.9,0.9086,223963,0
+KOPN.US,D,20240913,000000,0.9085,0.9576,0.9085,0.9238,306794,0
+KOPN.US,D,20240916,000000,0.9238,0.924,0.8827,0.912,245861,0
+KOPN.US,D,20240917,000000,0.92,0.9345,0.8829,0.8936,239862,0
+KOPN.US,D,20240918,000000,0.8961,0.95,0.8961,0.9001,340389,0
+KOPN.US,D,20240919,000000,0.9201,0.9745,0.9116,0.9641,839846,0
+KOPN.US,D,20240920,000000,0.7,0.7074,0.6137,0.6137,13408825,0
+KOPN.US,D,20240923,000000,0.64,0.65,0.561,0.6115,5887833,0
+KOPN.US,D,20240924,000000,0.6275,0.64,0.581,0.5998,2859244,0
+KOPN.US,D,20240925,000000,0.6087,0.64,0.59,0.6298,2337346,0
+KOPN.US,D,20240926,000000,0.67,0.67,0.6235,0.66,3261286,0
+KOPN.US,D,20240927,000000,0.66,0.7106,0.65,0.7087,2113765,0
+KOPN.US,D,20240930,000000,0.7,0.7391,0.675,0.73,1540307,0
+KOPN.US,D,20241001,000000,0.725,0.73,0.6774,0.704,1007389,0
+KOPN.US,D,20241002,000000,0.71,0.7175,0.67,0.6876,939794,0
+KOPN.US,D,20241003,000000,0.6876,0.7697,0.6864,0.7607,1440950,0
+KOPN.US,D,20241004,000000,0.774,0.774,0.7451,0.7502,850052,0
+KOPN.US,D,20241007,000000,0.76,0.76,0.7239,0.7427,502990,0
+KOPN.US,D,20241008,000000,0.74,0.7578,0.715,0.7443,623579,0
+KOPN.US,D,20241009,000000,0.7575,0.7589,0.7055,0.7234,525281,0
+KOPN.US,D,20241010,000000,0.7095,0.7433,0.695,0.7364,380162,0
+KOPN.US,D,20241011,000000,0.73,0.7475,0.7041,0.7317,431483,0
+KOPN.US,D,20241014,000000,0.73,0.7438,0.72,0.7252,400959,0
+KOPN.US,D,20241015,000000,0.72,0.7252,0.7066,0.7193,539999,0
+KOPN.US,D,20241016,000000,0.721,0.7899,0.715,0.785,1359191,0
+KOPN.US,D,20241017,000000,0.8,0.8,0.76,0.7764,483818,0
+KOPN.US,D,20241018,000000,0.76,0.776,0.7422,0.7479,492511,0
+KOPN.US,D,20241021,000000,0.75,0.7775,0.7301,0.7767,700077,0
+KOPN.US,D,20241022,000000,0.78,0.8067,0.7546,0.7937,737828,0
+KOPN.US,D,20241023,000000,0.78,0.789,0.7554,0.7673,456217,0
+KOPN.US,D,20241024,000000,0.7775,0.8,0.7541,0.765,404859,0
+KOPN.US,D,20241025,000000,0.7643,0.7879,0.7551,0.7776,408792,0
+KOPN.US,D,20241028,000000,0.769,0.85,0.7675,0.829,1048955,0
+KOPN.US,D,20241029,000000,0.8258,0.8258,0.7832,0.79,338298,0
+KOPN.US,D,20241030,000000,0.7946,0.7998,0.756,0.756,410363,0
+KOPN.US,D,20241031,000000,0.75,0.7918,0.7001,0.78,677146,0
+KOPN.US,D,20241101,000000,0.75,0.8191,0.7301,0.7901,524785,0
+KOPN.US,D,20241104,000000,0.7895,0.8346,0.7702,0.83,787160,0
+KOPN.US,D,20241105,000000,0.82,0.83,0.7942,0.8005,553270,0
+KOPN.US,D,20241106,000000,0.8148,0.8269,0.7702,0.7932,628663,0
+KOPN.US,D,20241107,000000,0.8,0.814775,0.78,0.801,517060,0
+KOPN.US,D,20241108,000000,0.8,0.8174,0.65,0.7468,1604017,0
+KOPN.US,D,20241111,000000,0.76,0.7896,0.7225,0.7501,1391616,0
+KOPN.US,D,20241112,000000,0.774,0.7948,0.701,0.7267,2674865,0
+KOPN.US,D,20241113,000000,0.7023,0.8967,0.7022,0.8778,4711065,0
+KOPN.US,D,20241114,000000,0.878,0.9215,0.814,0.893,1567042,0
+KOPN.US,D,20241115,000000,0.88,0.893,0.81,0.8288,662061,0
+KOPN.US,D,20241118,000000,0.848,0.904299,0.815,0.827,681517,0
+KOPN.US,D,20241119,000000,0.835,0.8683,0.791,0.8451,708483,0
+KOPN.US,D,20241120,000000,0.8323,1,0.826,0.9738,2134690,0
+KOPN.US,D,20241121,000000,1.01,1.04,0.943,0.9925,1169146,0
+KOPN.US,D,20241122,000000,1,1.06,0.9388,1.01,1324526,0
+KOPN.US,D,20241125,000000,1.04,1.1,0.9664,1.08,1436410,0
+KOPN.US,D,20241126,000000,1.09,1.11,0.9689,1.01,1556531,0
+KOPN.US,D,20241127,000000,1.01,1.12,1.01,1.1,1172058,0
+KOPN.US,D,20241129,000000,1.14,1.2,1.13,1.18,1367194,0
+KOPN.US,D,20241202,000000,1.22,1.3199,1.15,1.17,2176360,0
+KOPN.US,D,20241203,000000,1.16,1.25,1.155,1.23,1035283,0
+KOPN.US,D,20241204,000000,1.22,1.25,1.1709,1.19,887271,0
+KOPN.US,D,20241205,000000,1.21,1.29,1.19,1.21,1319293,0
+KOPN.US,D,20241206,000000,1.22,1.25,1.15,1.2,997918,0
+KOPN.US,D,20241209,000000,1.2,1.25,1.13,1.15,1468921,0
+KOPN.US,D,20241210,000000,1.14,1.22,1.12,1.13,898477,0
+KOPN.US,D,20241211,000000,1.11,1.15,1.03,1.1,1306106,0
+KOPN.US,D,20241212,000000,1.06,1.11,1.04,1.05,1226634,0
+KOPN.US,D,20241213,000000,1.06,1.12,1.05,1.09,1428640,0
+KOPN.US,D,20241216,000000,1.1,1.18,1.1,1.18,1322445,0
+KOPN.US,D,20241217,000000,1.18,1.285,1.14,1.27,2121036,0
+KOPN.US,D,20241218,000000,1.27,1.42,1.26,1.31,4101026,0
+KOPN.US,D,20241219,000000,1.38,1.48,1.27,1.33,4037421,0
+KOPN.US,D,20241220,000000,1.31,1.37,1.21,1.29,3602519,0
+KOPN.US,D,20241223,000000,1.32,1.34,1.245,1.29,1368249,0
+KOPN.US,D,20241224,000000,1.29,1.3,1.23,1.28,558432,0
+KOPN.US,D,20241226,000000,1.27,1.44,1.225,1.43,2999002,0
+KOPN.US,D,20241227,000000,1.44,1.45,1.31,1.39,1771202,0
+KOPN.US,D,20241230,000000,1.39,1.58,1.32,1.53,5388158,0
+KOPN.US,D,20241231,000000,1.57,1.57,1.335,1.36,2605441,0
+KOPN.US,D,20250102,000000,1.42,1.4875,1.3,1.41,2386511,0
+KOPN.US,D,20250103,000000,1.44,1.4789,1.39,1.47,1747345,0
+KOPN.US,D,20250106,000000,1.53,1.6,1.47,1.54,2616915,0
+KOPN.US,D,20250107,000000,1.57,1.58,1.385,1.44,2238494,0
+KOPN.US,D,20250108,000000,1.36,1.36,1.22,1.31,2776359,0
+KOPN.US,D,20250110,000000,1.29,1.3,1.23,1.25,1324954,0
+KOPN.US,D,20250113,000000,1.18,1.1899,1.08,1.17,2696445,0
+KOPN.US,D,20250114,000000,1.24,1.25,1.11,1.16,1323223,0
+KOPN.US,D,20250115,000000,1.23,1.27,1.21,1.27,1275052,0
+KOPN.US,D,20250116,000000,1.25,1.26,1.18,1.19,1489051,0
+KOPN.US,D,20250117,000000,1.21,1.25,1.18,1.22,1302731,0
+KOPN.US,D,20250121,000000,1.22,1.29,1.125,1.29,3274734,0
+KOPN.US,D,20250122,000000,1.25,1.57,1.2,1.47,31776672,0
+KOPN.US,D,20250123,000000,1.92,2.05,1.71,1.86,82883272,0
+KOPN.US,D,20250124,000000,1.8,2.1697,1.77,2.03,24921790,0
+KOPN.US,D,20250127,000000,1.85,1.92,1.7603,1.86,10120411,0
+KOPN.US,D,20250128,000000,1.88,1.89,1.675,1.79,6651541,0
+KOPN.US,D,20250129,000000,1.8,1.81,1.58,1.64,6923728,0
+KOPN.US,D,20250130,000000,1.66,1.71,1.555,1.69,4271453,0
+KOPN.US,D,20250131,000000,1.68,1.88,1.66,1.74,5381221,0
+KOPN.US,D,20250203,000000,1.61,1.69,1.57,1.66,4051293,0
+KOPN.US,D,20250204,000000,1.68,1.91,1.675,1.89,5918634,0
+KOPN.US,D,20250205,000000,1.93,1.99,1.85,1.9,4611412,0
+KOPN.US,D,20250206,000000,1.9,1.91,1.785,1.85,2718573,0
+KOPN.US,D,20250207,000000,1.85,1.93,1.77,1.81,2766849,0
+KOPN.US,D,20250210,000000,1.82,1.8688,1.76,1.78,1993104,0
+KOPN.US,D,20250211,000000,1.77,1.94,1.52,1.84,10567210,0
+KOPN.US,D,20250212,000000,1.79,1.82,1.665,1.715,4279591,0
+KOPN.US,D,20250213,000000,1.71,1.71,1.58,1.63,3520697,0
+KOPN.US,D,20250214,000000,1.64,1.69,1.59,1.66,2292476,0
+KOPN.US,D,20250218,000000,1.69,1.7,1.56,1.61,2302870,0
+KOPN.US,D,20250219,000000,1.59,1.67,1.5725,1.61,2412193,0
+KOPN.US,D,20250220,000000,1.62,1.66,1.51,1.58,2753607,0
+KOPN.US,D,20250221,000000,1.6,1.64,1.49,1.5,2371166,0
+KOPN.US,D,20250224,000000,1.5,1.5,1.36,1.385,3547807,0
+KOPN.US,D,20250225,000000,1.38,1.475,1.25,1.44,3606451,0
+KOPN.US,D,20250226,000000,1.47,1.51,1.39,1.41,2034462,0
+KOPN.US,D,20250227,000000,1.43,1.46,1.29,1.32,2436778,0
+KOPN.US,D,20250228,000000,1.34,1.39,1.27,1.38,1454011,0
+KOPN.US,D,20250303,000000,1.4,1.425,1.22,1.27,2280035,0
+KOPN.US,D,20250304,000000,1.19,1.33,1.16,1.27,2263177,0
+KOPN.US,D,20250305,000000,1.25,1.35,1.2001,1.35,2220269,0
+KOPN.US,D,20250306,000000,1.33,1.35,1.245,1.28,2445604,0
+KOPN.US,D,20250307,000000,1.255,1.5,1.255,1.48,3560392,0
+KOPN.US,D,20250310,000000,1.46,1.46,1.27,1.31,2654756,0
+KOPN.US,D,20250311,000000,1.345,1.36,1.27,1.34,1230684,0
+KOPN.US,D,20250312,000000,1.37,1.4,1.305,1.34,1938347,0
+KOPN.US,D,20250313,000000,1.34,1.38,1.28,1.31,2026040,0
+KOPN.US,D,20250314,000000,1.38,1.445,1.3616,1.41,2149804,0
+KOPN.US,D,20250317,000000,1.41,1.48,1.39,1.47,2188442,0
+KOPN.US,D,20250318,000000,1.44,1.4726,1.35,1.37,1927697,0
+KOPN.US,D,20250319,000000,1.37,1.43,1.32,1.38,1230730,0
+KOPN.US,D,20250320,000000,1.37,1.41,1.35,1.38,885653,0
+KOPN.US,D,20250321,000000,1.35,1.4,1.3205,1.38,1439900,0
+KOPN.US,D,20250324,000000,1.39,1.4,1.2386,1.33,3457785,0
+KOPN.US,D,20250325,000000,1.32,1.36,1.3,1.32,1002652,0
+KOPN.US,D,20250326,000000,1.32,1.44,1.22,1.31,7256036,0
+KOPN.US,D,20250327,000000,1.32,1.41,1.24,1.27,2354931,0
+KOPN.US,D,20250328,000000,1.18,1.19,0.95,0.9501,9567686,0
+KOPN.US,D,20250331,000000,0.89,0.9598,0.85,0.9322,3701904,0
+KOPN.US,D,20250401,000000,0.9368,0.9894,0.8778,0.96,3742875,0
+KOPN.US,D,20250402,000000,0.9051,0.99,0.9051,0.9563,2902917,0
+KOPN.US,D,20250403,000000,0.903,0.9416,0.8161,0.8329,3314106,0
+KOPN.US,D,20250404,000000,0.8502,0.8502,0.7091,0.79,3887071,0
+KOPN.US,D,20250407,000000,0.7227,0.8497,0.7114,0.8001,2331342,0
+KOPN.US,D,20250408,000000,0.8675,0.88,0.7238,0.7402,2829605,0
+KOPN.US,D,20250409,000000,0.7456,0.9202,0.718,0.9092,2148254,0
+KOPN.US,D,20250410,000000,0.872,0.872,0.8121,0.8251,1324514,0
+KOPN.US,D,20250411,000000,0.8308,0.8776,0.792,0.8635,1239341,0
+KOPN.US,D,20250414,000000,0.9,0.94325,0.8612,0.876,3296780,0
+KOPN.US,D,20250415,000000,0.876,0.9,0.8232,0.8318,1466336,0
+KOPN.US,D,20250416,000000,0.82,0.8593,0.812001,0.8427,1622160,0
+KOPN.US,D,20250417,000000,0.9,0.96,0.8821,0.9054,3146315,0
+KOPN.US,D,20250421,000000,0.9114,0.9843,0.8821,0.931,2887834,0
+KOPN.US,D,20250422,000000,0.98,1.2,0.975001,1.08,6057443,0
+KOPN.US,D,20250423,000000,1.15,1.1785,1.08,1.11,1722481,0
+KOPN.US,D,20250424,000000,1.169,1.2,1.14,1.19,2290637,0
+KOPN.US,D,20250425,000000,1.195,1.21,1.14,1.2,1457475,0
+KOPN.US,D,20250428,000000,1.2,1.3,1.18,1.3,2317494,0
+KOPN.US,D,20250429,000000,1.27,1.355,1.25,1.32,2571995,0
+KOPN.US,D,20250430,000000,1.28,1.28,1.22,1.28,1434903,0
+KOPN.US,D,20250501,000000,1.26,1.34,1.235,1.31,1435815,0
+KOPN.US,D,20250502,000000,1.295,1.38,1.29,1.35,1499734,0
+KOPN.US,D,20250505,000000,1.33,1.37,1.319,1.33,689324,0
+KOPN.US,D,20250506,000000,1.3,1.32,1.24,1.28,1561567,0
+KOPN.US,D,20250507,000000,1.28,1.38,1.26,1.32,1977378,0
+KOPN.US,D,20250508,000000,1.34,1.43,1.31,1.42,2394367,0
+KOPN.US,D,20250509,000000,1.415,1.47,1.4,1.43,2103277,0
+KOPN.US,D,20250512,000000,1.49,1.57,1.47,1.55,4159836,0
+KOPN.US,D,20250513,000000,1.55,1.6,1.44,1.47,4991204,0
+KOPN.US,D,20250514,000000,1.45,1.49,1.32,1.41,3532995,0
+KOPN.US,D,20250515,000000,1.3999,1.56,1.3623,1.52,3450460,0
+KOPN.US,D,20250516,000000,1.47,1.5654,1.47,1.48,2865193,0
+KOPN.US,D,20250519,000000,1.42,1.44,1.36,1.38,1738242,0
+KOPN.US,D,20250520,000000,1.37,1.4,1.35,1.38,1347143,0
+KOPN.US,D,20250521,000000,1.37,1.44,1.35,1.36,1843509,0
+KOPN.US,D,20250522,000000,1.34,1.42,1.3,1.38,1489668,0
+KOPN.US,D,20250523,000000,1.36,1.41,1.34,1.35,1585524,0
+KOPN.US,D,20250527,000000,1.38,1.45,1.365,1.37,1960795,0
+KOPN.US,D,20250528,000000,1.4,1.4199,1.3,1.34,2900147,0
+KOPN.US,D,20250529,000000,1.34,1.41,1.34,1.37,2202904,0
+KOPN.US,D,20250530,000000,1.38,1.39,1.28,1.28,2550051,0
+KOPN.US,D,20250602,000000,1.3,1.31,1.23,1.27,2010378,0
+KOPN.US,D,20250603,000000,1.29,1.36,1.28,1.36,1687015,0
+KOPN.US,D,20250604,000000,1.37,1.44,1.36,1.43,1672096,0
+KOPN.US,D,20250605,000000,1.41,1.52,1.41,1.48,2526461,0
+KOPN.US,D,20250606,000000,1.48,1.51,1.46,1.47,1815037,0
+KOPN.US,D,20250609,000000,1.49,1.67,1.49,1.67,4645814,0
+KOPN.US,D,20250610,000000,1.68,1.68,1.59,1.62,2277537,0
+KOPN.US,D,20250611,000000,1.62,1.73,1.6,1.65,2511962,0
+KOPN.US,D,20250612,000000,1.62,1.66,1.58,1.6,1478069,0
+KOPN.US,D,20250613,000000,1.54,1.61,1.54,1.56,1469547,0
+KOPN.US,D,20250616,000000,1.57,1.67,1.57,1.64,1344420,0
+KOPN.US,D,20250617,000000,1.62,1.69,1.61,1.62,1732223,0
+KOPN.US,D,20250618,000000,1.62,1.66,1.575,1.63,1752042,0
+KOPN.US,D,20250620,000000,1.66,1.68,1.59,1.63,1762390,0
+KOPN.US,D,20250623,000000,1.62,1.7,1.58,1.58,2716346,0
+KOPN.US,D,20250624,000000,1.62,1.67,1.58,1.63,1903946,0
+KOPN.US,D,20250625,000000,1.64,1.645,1.57,1.59,1680264,0
+KOPN.US,D,20250626,000000,1.6,1.62,1.55,1.61,1917527,0
+KOPN.US,D,20250627,000000,1.62,1.64,1.51,1.55,22968201,0
+KOPN.US,D,20250630,000000,1.55,1.58,1.51,1.53,2240596,0
+KOPN.US,D,20250701,000000,1.51,1.57,1.44,1.52,1923729,0
+KOPN.US,D,20250702,000000,1.54,1.58,1.5108,1.54,2177217,0
+KOPN.US,D,20250703,000000,1.56,1.63,1.54,1.58,1506862,0
+KOPN.US,D,20250707,000000,1.58,1.5893,1.51,1.56,2291515,0
+KOPN.US,D,20250708,000000,1.55,1.61,1.52,1.6,1907288,0
+KOPN.US,D,20250709,000000,1.61,1.71,1.6007,1.69,3056668,0
+KOPN.US,D,20250710,000000,1.69,1.705,1.62,1.66,1700393,0
+KOPN.US,D,20250711,000000,1.63,1.76,1.63,1.7,2586195,0
+KOPN.US,D,20250714,000000,1.71,1.725,1.65,1.69,1953881,0
+KOPN.US,D,20250715,000000,1.685,1.7,1.62,1.68,1640618,0
+KOPN.US,D,20250716,000000,1.7,1.97,1.68,1.94,6960103,0
+KOPN.US,D,20250717,000000,2.0998,2.5,2.07,2.19,13447039,0
+KOPN.US,D,20250718,000000,2.23,2.24,2.09,2.17,4415491,0
+KOPN.US,D,20250721,000000,2.2,2.315,2.1,2.11,4791774,0
+KOPN.US,D,20250722,000000,2.1,2.11,1.87,2.07,4653435,0
+KOPN.US,D,20250723,000000,2.08,2.16,2.03,2.14,2572092,0
+KOPN.US,D,20250724,000000,2.13,2.21,2.1,2.18,2881604,0
+KOPN.US,D,20250725,000000,2.19,2.1994,2.02,2.05,2286559,0
+KOPN.US,D,20250728,000000,2.06,2.07,1.92,1.93,3049211,0
+KOPN.US,D,20250729,000000,1.95,1.979,1.7901,1.8,2662091,0
+KOPN.US,D,20250730,000000,1.83,1.87,1.77,1.77,1700227,0
+KOPN.US,D,20250731,000000,1.79,1.85,1.75,1.79,1989599,0
+KOPN.US,D,20250801,000000,1.7,1.78,1.66,1.74,1726715,0
+KOPN.US,D,20250804,000000,1.79,1.83,1.758,1.83,1740046,0
+KOPN.US,D,20250805,000000,1.86,2.04,1.832,2,2668722,0
+KOPN.US,D,20250806,000000,2,2.03,1.945,1.95,1635129,0
+KOPN.US,D,20250807,000000,1.98,2.01,1.84,1.89,1408968,0
+KOPN.US,D,20250808,000000,1.92,1.99,1.73,1.92,2740328,0
+KOPN.US,D,20250811,000000,1.93,2.04,1.84,1.87,2908919,0
+KOPN.US,D,20250812,000000,1.86,2.23,1.85,1.99,7859002,0
+KOPN.US,D,20250813,000000,2.03,2.115,1.91,1.91,3381717,0
+KOPN.US,D,20250814,000000,1.9,2.02,1.88,1.91,2229782,0
+KOPN.US,D,20250815,000000,1.91,2.02,1.87,1.97,2772960,0
+KOPN.US,D,20250818,000000,1.96,2.0389,1.92,1.94,2426123,0
+KOPN.US,D,20250819,000000,1.94,1.95,1.75,1.79,2688930,0
+KOPN.US,D,20250820,000000,1.75,1.785,1.68,1.77,1890828,0
+KOPN.US,D,20250821,000000,1.74,1.78,1.72,1.75,1047319,0
+KOPN.US,D,20250822,000000,1.75,1.9,1.75,1.89,1694657,0
+KOPN.US,D,20250825,000000,1.89,1.97,1.844,1.93,2124634,0
+KOPN.US,D,20250826,000000,1.92,2.21,1.91,2.2,6573270,0
+KOPN.US,D,20250827,000000,2.23,2.24,2.13,2.16,3463187,0
+KOPN.US,D,20250828,000000,2.25,2.29,2.16,2.18,2732276,0
+KOPN.US,D,20250829,000000,2.19,2.195,2.055,2.1,2021144,0
+KOPN.US,D,20250902,000000,2.02,2.095,1.992,2.07,1862687,0
+KOPN.US,D,20250903,000000,2.075,2.13,2.04,2.05,1623292,0
+KOPN.US,D,20250904,000000,2.03,2.1699,2,2.14,2681960,0
+KOPN.US,D,20250905,000000,2.18,2.2199,2.05,2.12,1957893,0
+KOPN.US,D,20250908,000000,2.13,2.2399,2.11,2.21,3285808,0
+KOPN.US,D,20250909,000000,2.21,2.32,2.17,2.28,4173177,0
+KOPN.US,D,20250910,000000,2.33,2.4,2.05,2.11,3805553,0
+KOPN.US,D,20250911,000000,2.1,2.27,2.1,2.25,1970309,0
+KOPN.US,D,20250912,000000,2.22,2.67,2.14,2.53,14462836,0
+KOPN.US,D,20250915,000000,2.63,2.63,2.21,2.25,10194833,0
+KOPN.US,D,20250916,000000,2.38,2.55,2.34,2.36,6258300,0
+KOPN.US,D,20250917,000000,2.36,2.46,2.285,2.42,5266362,0
+KOPN.US,D,20250918,000000,2.46,2.75,2.375,2.7,6984839,0
+KOPN.US,D,20250919,000000,2.71,2.82,2.65,2.69,7807369,0
+KOPN.US,D,20250922,000000,2.68,2.75,2.5,2.71,4606001,0
+KOPN.US,D,20250923,000000,2.71,2.8,2.58,2.61,4235478,0
+KOPN.US,D,20250924,000000,2.62,2.75,2.5,2.52,3716934,0
+KOPN.US,D,20250925,000000,2.44,2.44,2.28,2.34,3452937,0
+KOPN.US,D,20250926,000000,2.36,2.375,2.25,2.28,2367256,0
+KOPN.US,D,20250929,000000,2.4,2.66,2.37,2.45,7100823,0
+KOPN.US,D,20250930,000000,2.48,2.5,2.362,2.43,4166063,0
+KOPN.US,D,20251001,000000,2.4,2.52,2.32,2.5,4106054,0
+KOPN.US,D,20251002,000000,2.53,2.71,2.49,2.64,5616858,0
+KOPN.US,D,20251003,000000,2.68,2.84,2.61,2.82,5448819,0
+KOPN.US,D,20251006,000000,3.02,3.65,3.02,3.57,18425643,0
+KOPN.US,D,20251007,000000,3.66,3.6892,3.25,3.41,9461367,0
+KOPN.US,D,20251008,000000,3.51,3.62,3.32,3.56,5545574,0
+KOPN.US,D,20251009,000000,3.54,3.54,3.13,3.22,5958142,0
+KOPN.US,D,20251010,000000,3.26,3.3,2.98,2.99,6358563,0
+KOPN.US,D,20251013,000000,3.21,3.4,3.12,3.39,5553759,0
+KOPN.US,D,20251014,000000,3.59,4.06,3.36,3.94,21834699,0
+KOPN.US,D,20251015,000000,4.07,4.09,3.68,3.99,9879395,0
+KOPN.US,D,20251016,000000,4.05,4.11,3.62,3.65,7514124,0
+KOPN.US,D,20251017,000000,3.55,3.86,3.51,3.64,6395470,0
+KOPN.US,D,20251020,000000,3.75,4.12,3.71,4.1,7657535,0
+KOPN.US,D,20251021,000000,4.055,4.12,3.94,4.06,5862923,0
+KOPN.US,D,20251022,000000,4.08,4.16,3.48,3.66,6887640,0
+KOPN.US,D,20251023,000000,3.7,3.77,3.61,3.7,3400081,0
+KOPN.US,D,20251024,000000,3.8,3.91,3.7,3.79,3184177,0
+KOPN.US,D,20251027,000000,3.91,4.075,3.695,3.74,4278389,0
+KOPN.US,D,20251028,000000,3.7,3.7,3.4901,3.54,4065776,0
+KOPN.US,D,20251029,000000,3.53,3.65,3.385,3.51,4070745,0
+KOPN.US,D,20251030,000000,3.4,3.515,3.31,3.41,2222795,0
+KOPN.US,D,20251031,000000,3.44,3.5398,3.32,3.46,2780829,0
+KOPN.US,D,20251103,000000,3.44,3.45,3.19,3.27,3595552,0
+KOPN.US,D,20251104,000000,3.08,3.27,2.9918,3.01,4074539,0
+KOPN.US,D,20251105,000000,3.03,3.16,3.015,3.12,2528561,0
+KOPN.US,D,20251106,000000,3.12,3.12,2.83,2.86,4350735,0
+KOPN.US,D,20251107,000000,2.7001,2.88,2.64,2.84,3188787,0
+KOPN.US,D,20251110,000000,2.99,3.09,2.78,2.78,4516117,0
+KOPN.US,D,20251111,000000,2.75,2.81,2.6301,2.8,3862251,0
+KOPN.US,D,20251112,000000,3.15,3.28,2.7,2.79,7363880,0
+KOPN.US,D,20251113,000000,2.79,2.83,2.495,2.57,5552297,0
+KOPN.US,D,20251114,000000,2.43,2.69,2.43,2.555,3465136,0
+KOPN.US,D,20251117,000000,2.49,2.58,2.335,2.4,3689245,0
+KOPN.US,D,20251118,000000,2.35,2.465,2.31,2.42,3473204,0
+KOPN.US,D,20251119,000000,2.42,2.4573,2.26,2.27,3456192,0
+KOPN.US,D,20251120,000000,2.38,2.5,2.175,2.21,4927666,0
+KOPN.US,D,20251121,000000,2.19,2.33,2.155,2.28,3774782,0
+KOPN.US,D,20251124,000000,2.27,2.34,2.24,2.33,2599077,0
+KOPN.US,D,20251125,000000,2.34,2.37,2.235,2.36,2339395,0
+KOPN.US,D,20251126,000000,2.35,2.415,2.32,2.37,1705722,0
+KOPN.US,D,20251128,000000,2.38,2.44,2.37,2.44,1877686,0
+KOPN.US,D,20251201,000000,2.35,2.39,2.23,2.25,2256896,0
+KOPN.US,D,20251202,000000,2.31,2.35,2.27,2.28,1643776,0
+KOPN.US,D,20251203,000000,2.29,2.52,2.255,2.51,2292223,0
+KOPN.US,D,20251204,000000,2.48,2.7488,2.475,2.71,3381951,0
+KOPN.US,D,20251205,000000,2.71,2.8,2.64,2.69,1922277,0
+KOPN.US,D,20251208,000000,2.73,2.8,2.645,2.71,1771279,0
+KOPN.US,D,20251209,000000,2.66,2.76,2.635,2.73,1541278,0
+KOPN.US,D,20251210,000000,2.7,2.73,2.62,2.66,2823175,0
+KOPN.US,D,20251211,000000,2.65,2.84,2.55,2.82,2845417,0
+KOPN.US,D,20251212,000000,2.82,2.84,2.53,2.54,3072217,0
+KOPN.US,D,20251215,000000,2.6,2.615,2.395,2.47,4606862,0
+KOPN.US,D,20251216,000000,2.43,2.57,2.43,2.5,2928153,0
+KOPN.US,D,20251217,000000,2.53,2.645,2.28,2.29,3524571,0
+KOPN.US,D,20251218,000000,2.39,2.49,2.35,2.35,2904103,0
+KOPN.US,D,20251219,000000,2.36,2.44,2.32,2.4,15687566,0
+KOPN.US,D,20251222,000000,2.4,2.65,2.4,2.59,3762840,0
+KOPN.US,D,20251223,000000,2.55,2.59,2.46,2.53,2817241,0
+KOPN.US,D,20251224,000000,2.5,2.5,2.4,2.45,1284126,0
+KOPN.US,D,20251226,000000,2.43,2.43,2.36,2.38,1041110,0
+KOPN.US,D,20251229,000000,2.33,2.44,2.33,2.33,1651477,0
+KOPN.US,D,20251230,000000,2.34,2.37,2.28,2.3,1314018,0
+KOPN.US,D,20251231,000000,2.31,2.37,2.285,2.34,2468264,0
+KOPN.US,D,20260102,000000,2.39,2.525,2.39,2.49,2013709,0
+KOPN.US,D,20260105,000000,2.54,2.65,2.54,2.57,2221543,0
+KOPN.US,D,20260106,000000,2.555,2.7499,2.54,2.72,2417368,0
+KOPN.US,D,20260107,000000,2.72,2.79,2.63,2.64,2823243,0
+KOPN.US,D,20260108,000000,2.66,3,2.65,2.94,6094591,0
+KOPN.US,D,20260109,000000,3,3,2.76,2.84,3788981,0
+KOPN.US,D,20260112,000000,2.83,2.99,2.775,2.96,2412411,0
+KOPN.US,D,20260113,000000,3.06,3.09,2.9502,2.99,3237839,0
+KOPN.US,D,20260114,000000,2.96,3.02,2.83,2.99,2878505,0
+KOPN.US,D,20260115,000000,3.01,3.035,2.88,2.96,2264561,0
+KOPN.US,D,20260116,000000,3.3,3.555,3.241,3.3,13986455,0
+KOPN.US,D,20260120,000000,3.064,3.285,3.03,3.16,5323018,0
+KOPN.US,D,20260121,000000,3.24,3.28,2.85,3,4599769,0
+KOPN.US,D,20260122,000000,3.05,3.165,2.99,3.13,2924623,0
+KOPN.US,D,20260123,000000,3.11,3.11,2.835,2.86,3092716,0
+KOPN.US,D,20260126,000000,2.81,2.835,2.615,2.64,3889261,0
+KOPN.US,D,20260127,000000,2.66,2.8,2.591,2.75,2620389,0
+KOPN.US,D,20260128,000000,2.78,2.87,2.62,2.66,2886999,0
+KOPN.US,D,20260129,000000,2.66,2.7,2.5,2.67,2587181,0
+KOPN.US,D,20260130,000000,2.61,2.7299,2.52,2.55,2609902,0
+KOPN.US,D,20260202,000000,2.52,2.68,2.51,2.59,2676468,0
+KOPN.US,D,20260203,000000,2.65,2.775,2.585,2.7,3752514,0
+KOPN.US,D,20260204,000000,2.72,2.73,2.32,2.4,3874256,0
+KOPN.US,D,20260205,000000,2.36,2.42,2.16,2.17,2901805,0
+KOPN.US,D,20260206,000000,2.29,2.44,2.26,2.41,2969676,0
+KOPN.US,D,20260209,000000,2.38,2.4,2.3,2.36,2011799,0
+KOPN.US,D,20260210,000000,2.36,2.42,2.335,2.35,1739333,0
+KOPN.US,D,20260211,000000,2.42,2.42,2.2,2.28,2521094,0
+KOPN.US,D,20260212,000000,2.31,2.35,2.145,2.15,5163389,0
+KOPN.US,D,20260213,000000,2.159,2.33,2.15,2.2,2393775,0
+KOPN.US,D,20260217,000000,2.19,2.2763,2.12,2.22,1821320,0
+KOPN.US,D,20260218,000000,2.21,2.338,2.21,2.25,1262359,0
diff --git a/daily/us/nasdaq stocks/2/kpltw.us.txt b/daily/us/nasdaq stocks/2/kpltw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c30b2cc11c6482942b71632baaeb7258cba2e35a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kpltw.us.txt	
@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KPLTW.US,D,20200103,000000,0.95,1.25,0.85,1.245,604504,0
+KPLTW.US,D,20200106,000000,2,2,1.25,1.25,7302,0
+KPLTW.US,D,20200113,000000,0.95,1.09,0.95,1.09,30500,0
+KPLTW.US,D,20200114,000000,0.97,0.97,0.95,0.95,10350,0
+KPLTW.US,D,20200117,000000,0.85,0.85,0.85,0.85,110,0
+KPLTW.US,D,20200121,000000,0.9,0.96,0.9,0.95,14850,0
+KPLTW.US,D,20200122,000000,0.875,0.915,0.875,0.9,275200,0
+KPLTW.US,D,20200124,000000,0.9,0.9,0.9,0.9,5000,0
+KPLTW.US,D,20200127,000000,0.9,0.9,0.9,0.9,250,0
+KPLTW.US,D,20200128,000000,0.875,0.875,0.875,0.875,19750,0
+KPLTW.US,D,20200130,000000,1,1,1,1,3200,0
+KPLTW.US,D,20200203,000000,1.15,1.15,1.15,1.15,300,0
+KPLTW.US,D,20200205,000000,1.15,1.15,1.15,1.15,620,0
+KPLTW.US,D,20200219,000000,1.09,1.1,1.09,1.1,400,0
+KPLTW.US,D,20200220,000000,1.3,1.3,1.25,1.25,1250,0
+KPLTW.US,D,20200221,000000,1,1.3,1,1.3,26500,0
+KPLTW.US,D,20200225,000000,1.14,1.45,1.1,1.2,4100,0
+KPLTW.US,D,20200226,000000,1.05,1.05,1.04,1.05,15100,0
+KPLTW.US,D,20200302,000000,1.09,1.1,1.09,1.1,1000,0
+KPLTW.US,D,20200303,000000,1.1,1.1,1.1,1.1,400,0
+KPLTW.US,D,20200304,000000,0.11,1.15,0.11,1.1,61600,0
+KPLTW.US,D,20200305,000000,1,1.1,0.9501,1.05,14700,0
+KPLTW.US,D,20200306,000000,1.1,1.1,1.1,1.1,1500,0
+KPLTW.US,D,20200310,000000,1.25,1.25,0.9001,1,6700,0
+KPLTW.US,D,20200311,000000,1.05,1.05,0.85,0.9,30300,0
+KPLTW.US,D,20200312,000000,0.7,0.9,0.7,0.9,2100,0
+KPLTW.US,D,20200317,000000,0.6,0.78,0.6,0.78,5100,0
+KPLTW.US,D,20200318,000000,0.9,0.9,0.45,0.63,3200,0
+KPLTW.US,D,20200320,000000,0.75,0.75,0.75,0.75,500,0
+KPLTW.US,D,20200327,000000,0.6,0.65,0.6,0.65,5206,0
+KPLTW.US,D,20200330,000000,0.5,0.6,0.5,0.6,205500,0
+KPLTW.US,D,20200402,000000,0.6,0.6,0.45,0.55,417403,0
+KPLTW.US,D,20200403,000000,0.5,0.55,0.5,0.55,2900,0
+KPLTW.US,D,20200406,000000,0.5,0.6,0.5,0.6,34153,0
+KPLTW.US,D,20200409,000000,0.7,0.7,0.7,0.7,2653,0
+KPLTW.US,D,20200414,000000,0.8,0.8,0.8,0.8,20000,0
+KPLTW.US,D,20200420,000000,0.8,0.8,0.8,0.8,200,0
+KPLTW.US,D,20200506,000000,0.75,0.75,0.75,0.75,400,0
+KPLTW.US,D,20200519,000000,0.7,0.8,0.7,0.8,600,0
+KPLTW.US,D,20200528,000000,0.7,0.7,0.686141,0.686141,1200,0
+KPLTW.US,D,20200601,000000,0.62,0.62,0.62,0.62,100,0
+KPLTW.US,D,20200602,000000,0.65,0.65,0.65,0.65,25000,0
+KPLTW.US,D,20200603,000000,0.7,0.7,0.7,0.7,1002,0
+KPLTW.US,D,20200610,000000,0.78,0.8,0.78,0.8,6000,0
+KPLTW.US,D,20200611,000000,0.78,0.78,0.7799,0.7799,2500,0
+KPLTW.US,D,20200616,000000,0.740609,0.78,0.740609,0.78,2865,0
+KPLTW.US,D,20200617,000000,0.78,0.8,0.74844,0.78,19146,0
+KPLTW.US,D,20200618,000000,0.78,0.9,0.78,0.9,105018,0
+KPLTW.US,D,20200619,000000,0.9,0.925,0.9,0.9,7504,0
+KPLTW.US,D,20200623,000000,0.91,1.01,0.85,1,177138,0
+KPLTW.US,D,20200624,000000,1.05,1.075,1,1,133317,0
+KPLTW.US,D,20200625,000000,1,1,1,1,2750,0
+KPLTW.US,D,20200626,000000,1.05,1.05,1.05,1.05,800,0
+KPLTW.US,D,20200629,000000,1.05,1.15,1.05,1.05,39530,0
+KPLTW.US,D,20200630,000000,1.06,1.12,1.04,1.05,81965,0
+KPLTW.US,D,20200701,000000,1.12,1.12,1.04,1.04,22750,0
+KPLTW.US,D,20200702,000000,1.12,1.55,1.1,1.12,29351,0
+KPLTW.US,D,20200706,000000,1.1,1.46,1.0945,1.2,27000,0
+KPLTW.US,D,20200707,000000,1.2,1.3012,1.2,1.3,12600,0
+KPLTW.US,D,20200708,000000,1.25,1.34,1.25,1.3,76807,0
+KPLTW.US,D,20200709,000000,1.35,1.36,1.32,1.32,5000,0
+KPLTW.US,D,20200710,000000,1.45,1.6,1.44,1.45,42545,0
+KPLTW.US,D,20200713,000000,1.45,1.55,1.35,1.35,32704,0
+KPLTW.US,D,20200714,000000,1.45,1.45,1.2,1.2,3306,0
+KPLTW.US,D,20200715,000000,1.21,1.4736,1.21,1.24,3991,0
+KPLTW.US,D,20200716,000000,1.24,1.24,1.24,1.24,1190,0
+KPLTW.US,D,20200717,000000,1.25,1.38,1.24,1.35,82939,0
+KPLTW.US,D,20200720,000000,1.35,1.35,1.35,1.35,1023,0
+KPLTW.US,D,20200721,000000,1.18,1.41,1.18,1.35,60925,0
+KPLTW.US,D,20200722,000000,1.39,1.4,1.35,1.35,1469,0
+KPLTW.US,D,20200723,000000,1.41,1.41,1.35,1.35,104600,0
+KPLTW.US,D,20200724,000000,1.4,1.4,1.35,1.35,56212,0
+KPLTW.US,D,20200727,000000,1.35,1.4,1.35,1.4,1500,0
+KPLTW.US,D,20200728,000000,1.4,1.4,1.35,1.35,3700,0
+KPLTW.US,D,20200729,000000,1.2225,1.3,1.2,1.3,1000,0
+KPLTW.US,D,20200731,000000,1.2,1.28,1.15,1.2,10852,0
+KPLTW.US,D,20200803,000000,1.2,1.3,1.2,1.25,30993,0
+KPLTW.US,D,20200805,000000,1.3,1.34,1.25,1.25,10680,0
+KPLTW.US,D,20200806,000000,1.24,1.25,1.24,1.25,2500,0
+KPLTW.US,D,20200810,000000,1.25,1.275,1.25,1.275,20948,0
+KPLTW.US,D,20200811,000000,1.24,1.25,1.24,1.25,5310,0
+KPLTW.US,D,20200814,000000,1.16,1.16,1,1,57439,0
+KPLTW.US,D,20200817,000000,1.3,1.3,1.18,1.18,1100,0
+KPLTW.US,D,20200820,000000,1.09,1.09,1.09,1.09,101,0
+KPLTW.US,D,20200824,000000,1.07,1.09,1.07,1.09,10001,0
+KPLTW.US,D,20200827,000000,0.96,1.09,0.96,1.03,15315,0
+KPLTW.US,D,20200828,000000,1.0398,1.0398,0.8011,1,20700,0
+KPLTW.US,D,20200901,000000,0.95,0.95,0.95,0.95,100,0
+KPLTW.US,D,20200902,000000,0.95,0.95,0.95,0.95,128882,0
+KPLTW.US,D,20200903,000000,0.99,0.99,0.92,0.96,17346,0
+KPLTW.US,D,20200904,000000,0.99,1.09,0.99,1,12471,0
+KPLTW.US,D,20200908,000000,1,1,0.7501,1,91942,0
+KPLTW.US,D,20200909,000000,0.98,1,0.94,0.94,32141,0
+KPLTW.US,D,20200910,000000,0.94,1,0.94,1,26205,0
+KPLTW.US,D,20200911,000000,0.94,0.96,0.93,0.95,36310,0
+KPLTW.US,D,20200914,000000,0.9401,0.9448,0.94,0.9448,800,0
+KPLTW.US,D,20200915,000000,0.95,1.1,0.95,0.95,102450,0
+KPLTW.US,D,20200916,000000,0.93,1.1,0.93,0.95,24828,0
+KPLTW.US,D,20200917,000000,0.95,1.09,0.95,1,89849,0
+KPLTW.US,D,20200918,000000,1.07,1.09,0.96,1.04,30700,0
+KPLTW.US,D,20200921,000000,1.1,1.11,0.99,0.99,170200,0
+KPLTW.US,D,20200922,000000,1,1,1,1,6500,0
+KPLTW.US,D,20200924,000000,1,1,0.900101,0.97,31452,0
+KPLTW.US,D,20200925,000000,0.969899,0.97,0.969101,0.97,3600,0
+KPLTW.US,D,20200928,000000,0.98,1.0001,0.98,1.0001,6990,0
+KPLTW.US,D,20200929,000000,1,1,0.9992,1,15650,0
+KPLTW.US,D,20201001,000000,0.985,1,0.985,1,5602,0
+KPLTW.US,D,20201002,000000,1,1,0.97,0.98,2000,0
+KPLTW.US,D,20201005,000000,0.98,0.9801,0.97,0.97,488,0
+KPLTW.US,D,20201006,000000,0.98,1,0.9151,1,32851,0
+KPLTW.US,D,20201008,000000,1,1,1,1,5202,0
+KPLTW.US,D,20201009,000000,0.8902,1.05,0.875,1.02,538501,0
+KPLTW.US,D,20201012,000000,1.12,1.12,1.1,1.1,966,0
+KPLTW.US,D,20201014,000000,1.15,1.2,1.02,1.1,26856,0
+KPLTW.US,D,20201015,000000,0.9501,1.07,0.9501,1.01,1200,0
+KPLTW.US,D,20201016,000000,1.06,1.08,1.06,1.08,600,0
+KPLTW.US,D,20201019,000000,1.04,1.1,1,1,3301,0
+KPLTW.US,D,20201020,000000,0.99,1,0.99,1,2200,0
+KPLTW.US,D,20201021,000000,0.95,1.09,0.95,1.0436,12515,0
+KPLTW.US,D,20201022,000000,1.05,1.05,1.05,1.05,5900,0
+KPLTW.US,D,20201026,000000,0.95,1,0.672,0.99,19540,0
+KPLTW.US,D,20201027,000000,1,1,1,1,120,0
+KPLTW.US,D,20201029,000000,0.95,0.95,0.900101,0.95,10725,0
+KPLTW.US,D,20201030,000000,0.98,0.98,0.98,0.98,225,0
+KPLTW.US,D,20201102,000000,0.97,0.97,0.97,0.97,2500,0
+KPLTW.US,D,20201103,000000,0.979899,1,0.8,1,708,0
+KPLTW.US,D,20201106,000000,0.92,1.04,0.85,1.04,2101,0
+KPLTW.US,D,20201109,000000,1.16,1.91,1.1,1.11,28179,0
+KPLTW.US,D,20201110,000000,1.1,1.2,1.09,1.11,6630,0
+KPLTW.US,D,20201111,000000,1.14,1.14,0.9,1.14,5218,0
+KPLTW.US,D,20201112,000000,1.13,1.14,1.07,1.1,1601,0
+KPLTW.US,D,20201113,000000,1.15,1.3,1.15,1.3,1201,0
+KPLTW.US,D,20201116,000000,1.2,1.23,1.19,1.23,3837,0
+KPLTW.US,D,20201117,000000,1.16,1.16,1.15,1.15,432,0
+KPLTW.US,D,20201118,000000,1.25,1.25,1.15,1.25,10696,0
+KPLTW.US,D,20201119,000000,1.51,1.51,1.48,1.5,4100,0
+KPLTW.US,D,20201120,000000,1.27,1.5,1.14,1.19,45621,0
+KPLTW.US,D,20201123,000000,1.2,1.2,1.1,1.175,11299,0
+KPLTW.US,D,20201125,000000,1.25,1.39,1.25,1.3,5710,0
+KPLTW.US,D,20201127,000000,1.185,1.185,1.11,1.11,53508,0
+KPLTW.US,D,20201130,000000,1.11,1.11,1.01,1.01,81822,0
+KPLTW.US,D,20201201,000000,1.03,1.13,1,1.09,77498,0
+KPLTW.US,D,20201202,000000,1.25,1.38,1.2,1.3739,7401,0
+KPLTW.US,D,20201203,000000,1.22,1.27,1.2,1.27,20656,0
+KPLTW.US,D,20201204,000000,1.31,1.38,1.305,1.38,15579,0
+KPLTW.US,D,20201207,000000,1.429,1.44,1.1,1.15,39418,0
+KPLTW.US,D,20201208,000000,1.36,1.4,1.2101,1.345,53542,0
+KPLTW.US,D,20201209,000000,1.38,1.4,1.3737,1.3985,4892,0
+KPLTW.US,D,20201210,000000,1.28,1.3,1.2,1.2,16136,0
+KPLTW.US,D,20201211,000000,1.34,1.4,1.19,1.1901,7498,0
+KPLTW.US,D,20201214,000000,1.25,1.3499,1.25,1.25,61382,0
+KPLTW.US,D,20201215,000000,1.3,1.5,1.3,1.45,156840,0
+KPLTW.US,D,20201216,000000,1.5,1.655,1.3,1.61,209518,0
+KPLTW.US,D,20201217,000000,1.7398,1.9,1.59,1.75,157872,0
+KPLTW.US,D,20201218,000000,2.52,3.11,2.36,3.1,5336760,0
+KPLTW.US,D,20201221,000000,3.26,3.31,2.97,3.3,785924,0
+KPLTW.US,D,20201222,000000,3.6,3.6,3.2,3.31,941473,0
+KPLTW.US,D,20201223,000000,3.68,3.68,3.29,3.61,656542,0
+KPLTW.US,D,20201224,000000,3.65,3.74,3.49,3.74,269877,0
+KPLTW.US,D,20201228,000000,3.85,4.06,3.4,3.77,672744,0
+KPLTW.US,D,20201229,000000,3.91,3.91,3.2,3.33,318161,0
+KPLTW.US,D,20201230,000000,3.4,3.52,3.33,3.5,134461,0
+KPLTW.US,D,20201231,000000,3.51,3.57,3.3,3.49,160500,0
+KPLTW.US,D,20210104,000000,3.48,3.54,2.97,3.16,159912,0
+KPLTW.US,D,20210105,000000,3.57,3.64,3.01,3.42,175270,0
+KPLTW.US,D,20210106,000000,3.3,3.89,3.23,3.78,453608,0
+KPLTW.US,D,20210107,000000,3.84,4.2,3.61,3.79,378587,0
+KPLTW.US,D,20210108,000000,3.75,3.98,3.6,3.83,206984,0
+KPLTW.US,D,20210111,000000,3.66,4.44,3.66,4.3467,486082,0
+KPLTW.US,D,20210112,000000,4.45,4.668,4.27,4.62,517902,0
+KPLTW.US,D,20210113,000000,4.77,5.8485,4.7602,5.26,1422109,0
+KPLTW.US,D,20210114,000000,5.39,5.39,4.63,5.14,295216,0
+KPLTW.US,D,20210115,000000,4.7,5.36,4.7,5.1,185914,0
+KPLTW.US,D,20210119,000000,5.2,5.2,4.56,4.97,195361,0
+KPLTW.US,D,20210120,000000,4.83,5.03,4.8,4.9,302910,0
+KPLTW.US,D,20210121,000000,5.53,5.75,4.99,5.39,541255,0
+KPLTW.US,D,20210122,000000,5.1,5.6,4.95,5.49,152618,0
+KPLTW.US,D,20210125,000000,5.3,5.39,4.5,4.99,336779,0
+KPLTW.US,D,20210126,000000,4.91,5.2,4.65,4.809,606959,0
+KPLTW.US,D,20210127,000000,4.59,4.59,3.65,4.1,465279,0
+KPLTW.US,D,20210128,000000,4.1,4.46,3.98,4.04,232013,0
+KPLTW.US,D,20210129,000000,4.04,4.24,3.81,3.9,249582,0
+KPLTW.US,D,20210201,000000,4,4.73,3.8,4.2,492756,0
+KPLTW.US,D,20210202,000000,4.29,4.32,4,4.1,348142,0
+KPLTW.US,D,20210203,000000,4.6,4.6,4.05,4.07,264092,0
+KPLTW.US,D,20210204,000000,4.05,4.29,4.05,4.145,88790,0
+KPLTW.US,D,20210205,000000,4.1101,4.34,4.0301,4.22,125748,0
+KPLTW.US,D,20210208,000000,4.85,4.85,4.21,4.6499,145191,0
+KPLTW.US,D,20210209,000000,4.7,4.94,4.5401,4.91,160669,0
+KPLTW.US,D,20210210,000000,4.85,5.35,4.26,5.22,172969,0
+KPLTW.US,D,20210211,000000,4.89,5.8,4.89,5.39,579162,0
+KPLTW.US,D,20210212,000000,5.17,5.75,4.94,5.73,296783,0
+KPLTW.US,D,20210216,000000,5.6,5.87,5.26,5.51,217365,0
+KPLTW.US,D,20210217,000000,5.5,5.62,4.99,5,375439,0
+KPLTW.US,D,20210218,000000,5,5.04,4.67,4.79,120772,0
+KPLTW.US,D,20210219,000000,4.89,5.122,4.7,4.71,209826,0
+KPLTW.US,D,20210222,000000,4.71,4.98,4.4501,4.6,208516,0
+KPLTW.US,D,20210223,000000,4.36,4.58,4.2,4.46,119688,0
+KPLTW.US,D,20210224,000000,4.61,4.61,4.16,4.3399,47418,0
+KPLTW.US,D,20210225,000000,4.29,4.3,3.76,3.98,230515,0
+KPLTW.US,D,20210226,000000,3.83,4,3.63,4,217126,0
+KPLTW.US,D,20210301,000000,4.28,4.68,3.93,4.4267,212573,0
+KPLTW.US,D,20210302,000000,4.4,4.5,4.3,4.48,23932,0
+KPLTW.US,D,20210303,000000,4.6,4.6,3.92,3.93,70266,0
+KPLTW.US,D,20210304,000000,3.5,3.99,2.99,3.56,629632,0
+KPLTW.US,D,20210305,000000,3.55,3.88,3.044,3.62,400836,0
+KPLTW.US,D,20210308,000000,3.76,4.25,3.6,3.73,108089,0
+KPLTW.US,D,20210309,000000,3.55,3.92,3.55,3.85,98491,0
+KPLTW.US,D,20210310,000000,3.75,3.84,3.7,3.805,12076,0
+KPLTW.US,D,20210311,000000,3.95,4.6399,3.95,4.39,297176,0
+KPLTW.US,D,20210312,000000,4.55,4.593,4,4.45,185267,0
+KPLTW.US,D,20210315,000000,4.34,4.4,4.2,4.33,69935,0
+KPLTW.US,D,20210316,000000,4.67,4.67,4.04,4.2,84257,0
+KPLTW.US,D,20210317,000000,4.25,4.26,3.73,4.14,42633,0
+KPLTW.US,D,20210318,000000,4,4.51,3.9601,4.51,51665,0
+KPLTW.US,D,20210319,000000,4,4.39,3.89,4.39,60429,0
+KPLTW.US,D,20210322,000000,4.4,4.4,4.05,4.15,113269,0
+KPLTW.US,D,20210323,000000,4.0495,4.19,3.75,3.89,242363,0
+KPLTW.US,D,20210324,000000,3.75,3.9,3.43,3.7,431729,0
+KPLTW.US,D,20210325,000000,3.46,3.66,3.34,3.66,37397,0
+KPLTW.US,D,20210326,000000,3.75,3.88,3.51,3.88,27406,0
+KPLTW.US,D,20210329,000000,3.69,3.775,3.13,3.35,106495,0
+KPLTW.US,D,20210330,000000,3.45,3.45,3.13,3.33,596609,0
+KPLTW.US,D,20210331,000000,3.37,3.51,3.325,3.45,381299,0
+KPLTW.US,D,20210401,000000,3.6,3.82,3.51,3.82,83616,0
+KPLTW.US,D,20210405,000000,3.81,3.81,3.15,3.55,246805,0
+KPLTW.US,D,20210406,000000,3.69,3.69,3.32,3.51,45976,0
+KPLTW.US,D,20210407,000000,3.72,3.72,3.25,3.29,28098,0
+KPLTW.US,D,20210408,000000,3.3,3.34,3.2,3.34,47662,0
+KPLTW.US,D,20210409,000000,3.69,3.85,3.23,3.85,277351,0
+KPLTW.US,D,20210412,000000,3.99,3.99,3.5,3.78,43652,0
+KPLTW.US,D,20210413,000000,3.65,3.741,3.5901,3.65,58476,0
+KPLTW.US,D,20210414,000000,3.65,3.75,3.42,3.47,135499,0
+KPLTW.US,D,20210415,000000,3.6,3.62,3.35,3.42,110707,0
+KPLTW.US,D,20210416,000000,3.4,3.6,3.3,3.48,17272,0
+KPLTW.US,D,20210419,000000,3.5,3.5,3.24,3.3,32308,0
+KPLTW.US,D,20210420,000000,3.2207,3.23,2.98,3.02,93803,0
+KPLTW.US,D,20210421,000000,3.02,3.02,2.86,2.9999,45629,0
+KPLTW.US,D,20210422,000000,2.9,3.08,2.89,3.055,84510,0
+KPLTW.US,D,20210423,000000,3.1,3.24,3.06,3.24,54446,0
+KPLTW.US,D,20210426,000000,3.17,3.47,3.16,3.47,120633,0
+KPLTW.US,D,20210427,000000,3.5,3.5899,3.42,3.5,13631,0
+KPLTW.US,D,20210428,000000,3.55,3.59,3.36,3.55,3070,0
+KPLTW.US,D,20210429,000000,3.45,3.82,3.44,3.7,33204,0
+KPLTW.US,D,20210430,000000,3.8,3.8,3.56,3.56,13431,0
+KPLTW.US,D,20210503,000000,3.79,3.8,3.57,3.72,38406,0
+KPLTW.US,D,20210504,000000,3.48,3.68,3.4,3.64,32825,0
+KPLTW.US,D,20210505,000000,3.6001,3.71,3.52,3.52,7324,0
+KPLTW.US,D,20210506,000000,3.45,3.53,3.23,3.25,56839,0
+KPLTW.US,D,20210507,000000,3.3,3.46,3.13,3.22,9614,0
+KPLTW.US,D,20210510,000000,3.21,3.21,2.85,2.94,10241,0
+KPLTW.US,D,20210511,000000,2.84,3,2.46,2.6,525639,0
+KPLTW.US,D,20210512,000000,2.62,2.68,2.5,2.5401,13918,0
+KPLTW.US,D,20210513,000000,2.55,2.76,2.462,2.5,27093,0
+KPLTW.US,D,20210514,000000,2.63,2.87,2.63,2.87,12749,0
+KPLTW.US,D,20210517,000000,3.11,3.11,2.6,2.665,23230,0
+KPLTW.US,D,20210518,000000,3.11,3.14,2.83,3.02,74853,0
+KPLTW.US,D,20210519,000000,3.09,3.09,2.9,2.95,12411,0
+KPLTW.US,D,20210520,000000,2.96,3.1,2.8,3.06,64519,0
+KPLTW.US,D,20210521,000000,3.075,3.21,3,3.2,33976,0
+KPLTW.US,D,20210524,000000,3.3902,3.3902,3.09,3.125,13886,0
+KPLTW.US,D,20210525,000000,3.39,3.39,3.07,3.25,42046,0
+KPLTW.US,D,20210526,000000,3.31,3.33,3.19,3.32,92353,0
+KPLTW.US,D,20210527,000000,3.37,3.48,3.35,3.435,48307,0
+KPLTW.US,D,20210528,000000,3.46,3.53,3.46,3.52,53895,0
+KPLTW.US,D,20210601,000000,3.55,3.64,3.475,3.64,40502,0
+KPLTW.US,D,20210602,000000,3.65,3.91,3.51,3.9,18875,0
+KPLTW.US,D,20210603,000000,3.89,3.9,3.867,3.88,9194,0
+KPLTW.US,D,20210604,000000,4,4.3499,3.9,3.97,26651,0
+KPLTW.US,D,20210607,000000,4.01,4.19,3.97,4,24770,0
+KPLTW.US,D,20210608,000000,4.01,4.21,3.67,4.19,45053,0
+KPLTW.US,D,20210609,000000,4.29,4.39,4.0136,4.25,83093,0
+KPLTW.US,D,20210610,000000,4.25,4.5,3.91,3.91,9127,0
+KPLTW.US,D,20210611,000000,4.1,4.2,3.71,3.9,35348,0
+KPLTW.US,D,20210614,000000,3.91,3.91,3.17,3.65,29977,0
+KPLTW.US,D,20210615,000000,3.65,3.71,3.04,3.16,130869,0
+KPLTW.US,D,20210616,000000,3.2,3.47,3.075,3.08,58004,0
+KPLTW.US,D,20210617,000000,3,3.34,2.85,2.98,58137,0
+KPLTW.US,D,20210618,000000,3,3.03,2.5,2.95,200022,0
+KPLTW.US,D,20210621,000000,2.95,2.98,2.6501,2.78,53348,0
+KPLTW.US,D,20210622,000000,2.8,2.89,2.53,2.75,79916,0
+KPLTW.US,D,20210623,000000,2.8,2.97,2.75,2.85,33029,0
+KPLTW.US,D,20210624,000000,2.8,3.5,2.8,3.04,137211,0
+KPLTW.US,D,20210625,000000,3.14,3.49,2.92,3.355,91491,0
+KPLTW.US,D,20210628,000000,3.4,3.4,3.2,3.21,47486,0
+KPLTW.US,D,20210629,000000,3.13,3.25,3.05,3.06,100086,0
+KPLTW.US,D,20210630,000000,3.11,3.22,3.0101,3.19,64723,0
+KPLTW.US,D,20210701,000000,3.29,3.73,3.29,3.53,130285,0
+KPLTW.US,D,20210702,000000,3.6,3.7099,3.37,3.38,25538,0
+KPLTW.US,D,20210706,000000,3.5299,3.5299,3.219,3.3,96106,0
+KPLTW.US,D,20210707,000000,3.12,3.325,2.93,3.1991,183837,0
+KPLTW.US,D,20210708,000000,2.93,3.19,2.91,3.09,89199,0
+KPLTW.US,D,20210709,000000,3.17,3.46,3.16,3.38,85808,0
+KPLTW.US,D,20210712,000000,3.5,3.5999,3.37,3.49,188226,0
+KPLTW.US,D,20210713,000000,3.49,3.57,3.26,3.46,64807,0
+KPLTW.US,D,20210714,000000,3.26,3.44,2.92,3.1,168305,0
+KPLTW.US,D,20210715,000000,3.23,3.31,2.8488,2.8498,136785,0
+KPLTW.US,D,20210716,000000,2.87,3.09,2.47,2.55,475022,0
+KPLTW.US,D,20210719,000000,2.65,2.65,2.275,2.45,245719,0
+KPLTW.US,D,20210720,000000,2.5,2.6,2.412,2.53,130659,0
+KPLTW.US,D,20210721,000000,2.5,2.74,2.5,2.64,234416,0
+KPLTW.US,D,20210722,000000,2.48,2.73,2.48,2.68,38876,0
+KPLTW.US,D,20210723,000000,2.71,2.77,2.6501,2.72,22855,0
+KPLTW.US,D,20210726,000000,2.79,2.89,2.67,2.7,89451,0
+KPLTW.US,D,20210727,000000,2.69,2.69,2.2,2.335,372123,0
+KPLTW.US,D,20210728,000000,2.39,2.5,2.19,2.2,61555,0
+KPLTW.US,D,20210729,000000,2.3,2.3,2.14,2.21,21322,0
+KPLTW.US,D,20210730,000000,2.14,2.1886,1.99,2.034,166815,0
+KPLTW.US,D,20210802,000000,2.33,2.51,2.13,2.41,159647,0
+KPLTW.US,D,20210803,000000,2.43,2.43,2.2,2.4,79683,0
+KPLTW.US,D,20210804,000000,2.44,2.58,2.42,2.53,14898,0
+KPLTW.US,D,20210805,000000,2.49,2.89,2.49,2.7802,31460,0
+KPLTW.US,D,20210806,000000,2.77,2.8399,2.6,2.68,48758,0
+KPLTW.US,D,20210809,000000,2.82,2.925,2.682,2.88,104300,0
+KPLTW.US,D,20210810,000000,1.2,1.21,0.79,0.84,3487371,0
+KPLTW.US,D,20210811,000000,0.88,0.93,0.7515,0.7635,525504,0
+KPLTW.US,D,20210812,000000,0.76,0.82,0.730201,0.76,231974,0
+KPLTW.US,D,20210813,000000,0.775,0.81,0.6635,0.67,496453,0
+KPLTW.US,D,20210816,000000,0.718,0.72,0.44,0.58,1150152,0
+KPLTW.US,D,20210817,000000,0.619,0.67,0.6,0.66,405153,0
+KPLTW.US,D,20210818,000000,0.7,0.7,0.61,0.67,301868,0
+KPLTW.US,D,20210819,000000,0.6201,0.68,0.610201,0.6399,115930,0
+KPLTW.US,D,20210820,000000,0.63,0.6598,0.59,0.620001,225527,0
+KPLTW.US,D,20210823,000000,0.57,0.66,0.5601,0.62,232814,0
+KPLTW.US,D,20210824,000000,0.63,0.66,0.6227,0.6424,73912,0
+KPLTW.US,D,20210825,000000,0.6501,0.72,0.59,0.660201,161052,0
+KPLTW.US,D,20210826,000000,0.66,0.6799,0.63,0.65,54064,0
+KPLTW.US,D,20210827,000000,0.6499,0.7,0.6499,0.67505,285006,0
+KPLTW.US,D,20210830,000000,0.88,1.23,0.8,1.18,1881910,0
+KPLTW.US,D,20210831,000000,1.04,1.1399,0.94,1,563100,0
+KPLTW.US,D,20210901,000000,0.9601,1.15,0.9,1.1,311922,0
+KPLTW.US,D,20210902,000000,1.1,1.5696,1.06,1.4347,977408,0
+KPLTW.US,D,20210903,000000,1.42,2.06,1.3601,1.69,1077911,0
+KPLTW.US,D,20210907,000000,1.98,2.05,1.71,1.76,423723,0
+KPLTW.US,D,20210908,000000,1.66,1.92,1.585,1.8726,313915,0
+KPLTW.US,D,20210909,000000,1.98,1.98,1.73,1.77,128736,0
+KPLTW.US,D,20210910,000000,1.94,2.03,1.82,1.8501,179293,0
+KPLTW.US,D,20210913,000000,1.85,1.93,1.72,1.78,280071,0
+KPLTW.US,D,20210914,000000,2.03,2.17,1.79,1.83,225082,0
+KPLTW.US,D,20210915,000000,1.85,1.8939,1.71,1.71,99479,0
+KPLTW.US,D,20210916,000000,1.6801,1.75,1.67,1.69,64588,0
+KPLTW.US,D,20210917,000000,1.69,1.69,1.5801,1.64,38162,0
+KPLTW.US,D,20210920,000000,1.65,1.65,1.43,1.5,165952,0
+KPLTW.US,D,20210921,000000,1.64,1.64,1.275,1.37,74649,0
+KPLTW.US,D,20210922,000000,1.31,1.435,1.31,1.37,101558,0
+KPLTW.US,D,20210923,000000,1.45,1.75,1.4,1.7,295863,0
+KPLTW.US,D,20210924,000000,1.7,1.7,1.54,1.5405,61910,0
+KPLTW.US,D,20210927,000000,1.65,1.75,1.6,1.65,90758,0
+KPLTW.US,D,20210928,000000,1.69,1.69,1.46,1.54,87919,0
+KPLTW.US,D,20210929,000000,1.58,1.5853,1.475,1.5,27456,0
+KPLTW.US,D,20210930,000000,1.5393,1.5393,1.39,1.53,44522,0
+KPLTW.US,D,20211001,000000,1.46,1.5,1.43,1.47,8008,0
+KPLTW.US,D,20211004,000000,1.36,1.408,1.3,1.35,60575,0
+KPLTW.US,D,20211005,000000,1.31,1.33,1.2,1.2,78091,0
+KPLTW.US,D,20211006,000000,1.2064,1.425,1.16,1.31,118663,0
+KPLTW.US,D,20211007,000000,1.28,1.33,1.21,1.22,99534,0
+KPLTW.US,D,20211008,000000,1.16,1.25,1.16,1.2,32789,0
+KPLTW.US,D,20211011,000000,1.26,1.34,1.25,1.28,26754,0
+KPLTW.US,D,20211012,000000,1.24,1.29,1.22,1.2528,15685,0
+KPLTW.US,D,20211013,000000,1.3199,1.34,1.24,1.3,41303,0
+KPLTW.US,D,20211014,000000,1.38,1.3999,1.28,1.31,14285,0
+KPLTW.US,D,20211015,000000,1.35,1.35,1.26,1.28,19494,0
+KPLTW.US,D,20211018,000000,1.29,1.29,1.2203,1.2203,11637,0
+KPLTW.US,D,20211019,000000,1.25,1.25,1.2,1.22,40869,0
+KPLTW.US,D,20211020,000000,1.24,1.25,1.16,1.195,111184,0
+KPLTW.US,D,20211021,000000,1.21,1.24,1.18,1.22,26052,0
+KPLTW.US,D,20211022,000000,1.18,1.25,1.12,1.14,86687,0
+KPLTW.US,D,20211025,000000,1.15,1.2,1.0364,1.05,150635,0
+KPLTW.US,D,20211026,000000,1.11,1.11,0.97,0.9902,171601,0
+KPLTW.US,D,20211027,000000,1.05,1.11,0.99,1.04,61306,0
+KPLTW.US,D,20211028,000000,1.07,1.07,0.9801,1.01,55038,0
+KPLTW.US,D,20211029,000000,1.01,1.01,0.95,1,63056,0
+KPLTW.US,D,20211101,000000,0.96,1.05,0.95,0.9701,89979,0
+KPLTW.US,D,20211102,000000,1.03,1.03,0.95,1.01,70200,0
+KPLTW.US,D,20211103,000000,1.02,1.14,1.01,1.09,102977,0
+KPLTW.US,D,20211104,000000,1.05,1.1199,1.05,1.05,30230,0
+KPLTW.US,D,20211105,000000,1.065,1.1078,1.05,1.06,31854,0
+KPLTW.US,D,20211108,000000,1.1199,1.2099,1.1199,1.1501,127886,0
+KPLTW.US,D,20211109,000000,1.2,1.8,1.11,1.64,774053,0
+KPLTW.US,D,20211110,000000,1.52,1.59,1.3,1.46,123571,0
+KPLTW.US,D,20211111,000000,1.615,1.6305,1.3401,1.43,41397,0
+KPLTW.US,D,20211112,000000,1.44,1.44,1.29,1.39,56499,0
+KPLTW.US,D,20211115,000000,1.33,1.4892,1.33,1.39,21374,0
+KPLTW.US,D,20211116,000000,1.3207,1.3207,1.17,1.27,29891,0
+KPLTW.US,D,20211117,000000,1.22,1.23,1.07,1.12,81379,0
+KPLTW.US,D,20211118,000000,1.11,1.14,1.01,1.035,33766,0
+KPLTW.US,D,20211119,000000,1.1,1.1,0.9401,1.01,52739,0
+KPLTW.US,D,20211122,000000,0.9701,0.9825,0.9401,0.964899,37146,0
+KPLTW.US,D,20211123,000000,0.9799,1,0.77,0.9,86229,0
+KPLTW.US,D,20211124,000000,0.9,1.05,0.9,0.9891,59960,0
+KPLTW.US,D,20211126,000000,0.9268,0.99,0.9148,0.97,56755,0
+KPLTW.US,D,20211129,000000,1.02,1.14,0.8512,0.9713,33217,0
+KPLTW.US,D,20211130,000000,1.01,1.01,0.8752,0.9101,22004,0
+KPLTW.US,D,20211201,000000,0.9501,1.05,0.8602,0.919799,45914,0
+KPLTW.US,D,20211202,000000,0.7,0.8952,0.664163,0.79,155720,0
+KPLTW.US,D,20211203,000000,0.74,0.74,0.6722,0.6888,29285,0
+KPLTW.US,D,20211206,000000,0.6789,0.7206,0.5624,0.62,43388,0
+KPLTW.US,D,20211207,000000,0.6201,0.839799,0.6201,0.73,46929,0
+KPLTW.US,D,20211208,000000,0.78,0.84,0.75,0.75,46663,0
+KPLTW.US,D,20211209,000000,0.690201,0.777999,0.690201,0.7541,18586,0
+KPLTW.US,D,20211210,000000,0.8599,0.8599,0.72,0.7401,35501,0
+KPLTW.US,D,20211213,000000,0.74,0.82,0.74,0.785049,15541,0
+KPLTW.US,D,20211214,000000,0.83,0.8989,0.78,0.81,42028,0
+KPLTW.US,D,20211215,000000,0.81,0.8498,0.711201,0.799899,37845,0
+KPLTW.US,D,20211216,000000,0.77,0.79,0.7011,0.7106,14087,0
+KPLTW.US,D,20211217,000000,0.71,0.71,0.649753,0.6699,44479,0
+KPLTW.US,D,20211220,000000,0.62,0.6499,0.6,0.61,50034,0
+KPLTW.US,D,20211221,000000,0.623,0.7,0.62,0.640099,45977,0
+KPLTW.US,D,20211222,000000,0.6224,0.6224,0.5952,0.6002,42059,0
+KPLTW.US,D,20211223,000000,0.48,0.61,0.48,0.5601,340994,0
+KPLTW.US,D,20211227,000000,0.6,0.6,0.5,0.565,298011,0
+KPLTW.US,D,20211228,000000,0.5601,0.58,0.49,0.500826,274806,0
+KPLTW.US,D,20211229,000000,0.5188,0.5188,0.48,0.489999,119777,0
+KPLTW.US,D,20211230,000000,0.5,0.595,0.48,0.51,572610,0
+KPLTW.US,D,20211231,000000,0.56,0.5899,0.5,0.57,193097,0
+KPLTW.US,D,20220103,000000,0.5699,0.605,0.5625,0.57995,95935,0
+KPLTW.US,D,20220104,000000,0.6049,0.605,0.535,0.55,69358,0
+KPLTW.US,D,20220105,000000,0.55,0.5599,0.4928,0.5001,251870,0
+KPLTW.US,D,20220106,000000,0.4695,0.5842,0.4514,0.46,230704,0
+KPLTW.US,D,20220107,000000,0.46,0.54005,0.46,0.495,67573,0
+KPLTW.US,D,20220110,000000,0.4721,0.4794,0.4017,0.4575,184601,0
+KPLTW.US,D,20220111,000000,0.4854,0.52,0.45,0.502971,102595,0
+KPLTW.US,D,20220112,000000,0.512451,0.5199,0.461,0.499799,25510,0
+KPLTW.US,D,20220113,000000,0.5098,0.5098,0.43,0.43,63933,0
+KPLTW.US,D,20220114,000000,0.44,0.46,0.4,0.4286,45474,0
+KPLTW.US,D,20220118,000000,0.415001,0.4299,0.3911,0.4187,68474,0
+KPLTW.US,D,20220119,000000,0.41,0.4799,0.400101,0.43,120565,0
+KPLTW.US,D,20220120,000000,0.4586,0.4641,0.4012,0.4299,70485,0
+KPLTW.US,D,20220121,000000,0.41,0.45,0.3301,0.3833,233185,0
+KPLTW.US,D,20220124,000000,0.343,0.3975,0.3003,0.3975,107349,0
+KPLTW.US,D,20220125,000000,0.3628,0.3999,0.3314,0.3995,24974,0
+KPLTW.US,D,20220126,000000,0.4,0.42,0.360201,0.360201,32356,0
+KPLTW.US,D,20220127,000000,0.409799,0.409799,0.32,0.32,45400,0
+KPLTW.US,D,20220128,000000,0.3001,0.3449,0.3,0.3399,63938,0
+KPLTW.US,D,20220131,000000,0.34,0.4,0.34,0.4,60483,0
+KPLTW.US,D,20220201,000000,0.3964,0.43,0.3703,0.4,59026,0
+KPLTW.US,D,20220202,000000,0.3854,0.419,0.38,0.38,44689,0
+KPLTW.US,D,20220203,000000,0.4,0.4096,0.3394,0.350098,47647,0
+KPLTW.US,D,20220204,000000,0.3612,0.3892,0.355,0.365,24506,0
+KPLTW.US,D,20220207,000000,0.38165,0.393199,0.3263,0.3306,55045,0
+KPLTW.US,D,20220208,000000,0.33,0.38,0.31,0.38,59451,0
+KPLTW.US,D,20220209,000000,0.4045,0.4124,0.36,0.410001,66554,0
+KPLTW.US,D,20220210,000000,0.41,0.46,0.39,0.4051,76512,0
+KPLTW.US,D,20220211,000000,0.46,0.46,0.39,0.39,18759,0
+KPLTW.US,D,20220214,000000,0.3826,0.3999,0.3452,0.3999,62270,0
+KPLTW.US,D,20220215,000000,0.3701,0.4299,0.3701,0.4299,5988,0
+KPLTW.US,D,20220216,000000,0.4199,0.4298,0.4,0.4298,18500,0
+KPLTW.US,D,20220217,000000,0.4599,0.4599,0.3667,0.3737,8825,0
+KPLTW.US,D,20220218,000000,0.3701,0.3999,0.36,0.3701,30784,0
+KPLTW.US,D,20220222,000000,0.37,0.37,0.301,0.33,25002,0
+KPLTW.US,D,20220223,000000,0.3401,0.3501,0.34,0.345,23853,0
+KPLTW.US,D,20220224,000000,0.33,0.34,0.31,0.3301,54242,0
+KPLTW.US,D,20220225,000000,0.38,0.3999,0.339,0.3999,13450,0
+KPLTW.US,D,20220228,000000,0.36,0.4001,0.36,0.37,130696,0
+KPLTW.US,D,20220301,000000,0.36,0.36,0.31,0.32,48595,0
+KPLTW.US,D,20220302,000000,0.3499,0.35,0.329,0.33,50220,0
+KPLTW.US,D,20220303,000000,0.38,0.38,0.3071,0.314999,33006,0
+KPLTW.US,D,20220304,000000,0.31,0.31,0.29,0.299968,55868,0
+KPLTW.US,D,20220307,000000,0.3,0.3,0.26,0.27995,115241,0
+KPLTW.US,D,20220308,000000,0.279899,0.3699,0.25,0.283,162197,0
+KPLTW.US,D,20220309,000000,0.349849,0.3591,0.29995,0.3,9043,0
+KPLTW.US,D,20220310,000000,0.3099,0.3099,0.28,0.29,14120,0
+KPLTW.US,D,20220311,000000,0.3479,0.3501,0.295101,0.295101,12212,0
+KPLTW.US,D,20220314,000000,0.4399,0.4399,0.26,0.2771,30154,0
+KPLTW.US,D,20220315,000000,0.3,0.44,0.2701,0.31,163414,0
+KPLTW.US,D,20220316,000000,0.3099,0.3318,0.2974,0.3169,43692,0
+KPLTW.US,D,20220317,000000,0.3797,0.3797,0.321401,0.3305,30717,0
+KPLTW.US,D,20220318,000000,0.3948,0.398,0.3103,0.3399,66343,0
+KPLTW.US,D,20220321,000000,0.3999,0.3999,0.3221,0.3373,12460,0
+KPLTW.US,D,20220322,000000,0.3699,0.3899,0.3052,0.34,63534,0
+KPLTW.US,D,20220323,000000,0.340101,0.36,0.3001,0.3499,131235,0
+KPLTW.US,D,20220324,000000,0.36,0.3999,0.3219,0.3219,15150,0
+KPLTW.US,D,20220325,000000,0.3226,0.3498,0.3226,0.3301,17806,0
+KPLTW.US,D,20220328,000000,0.3499,0.37,0.3287,0.36,151539,0
+KPLTW.US,D,20220329,000000,0.3749,0.39,0.3301,0.3301,44144,0
+KPLTW.US,D,20220330,000000,0.340001,0.3599,0.34,0.345,11702,0
+KPLTW.US,D,20220331,000000,0.35,0.38,0.33,0.33,26400,0
+KPLTW.US,D,20220401,000000,0.34005,0.34005,0.3002,0.306864,42608,0
+KPLTW.US,D,20220404,000000,0.342451,0.364899,0.3201,0.33,17209,0
+KPLTW.US,D,20220405,000000,0.353,0.353,0.32,0.33,33130,0
+KPLTW.US,D,20220406,000000,0.32,0.32,0.292,0.32,15580,0
+KPLTW.US,D,20220407,000000,0.33,0.33,0.28,0.2999,23994,0
+KPLTW.US,D,20220408,000000,0.2999,0.3,0.272,0.2998,27182,0
+KPLTW.US,D,20220411,000000,0.2898,0.3,0.2751,0.2751,4723,0
+KPLTW.US,D,20220412,000000,0.3488,0.3488,0.28,0.2801,13377,0
+KPLTW.US,D,20220413,000000,0.2705,0.29,0.2701,0.29,2600,0
+KPLTW.US,D,20220414,000000,0.271,0.31,0.2401,0.31,38387,0
+KPLTW.US,D,20220418,000000,0.3,0.3,0.2601,0.2602,20379,0
+KPLTW.US,D,20220419,000000,0.28,0.2901,0.28,0.29,3865,0
+KPLTW.US,D,20220420,000000,0.2957,0.2957,0.2957,0.2957,111,0
+KPLTW.US,D,20220421,000000,0.3399,0.3399,0.2601,0.28,13581,0
+KPLTW.US,D,20220422,000000,0.26,0.3054,0.2501,0.2801,40804,0
+KPLTW.US,D,20220425,000000,0.252501,0.2526,0.252501,0.2526,500,0
+KPLTW.US,D,20220426,000000,0.2899,0.29,0.2101,0.26,66832,0
+KPLTW.US,D,20220427,000000,0.25,0.270101,0.25,0.26,12449,0
+KPLTW.US,D,20220428,000000,0.231,0.26,0.2251,0.26,77605,0
+KPLTW.US,D,20220429,000000,0.27,0.28,0.2107,0.26,9264,0
+KPLTW.US,D,20220502,000000,0.2101,0.2728,0.2101,0.249899,60035,0
+KPLTW.US,D,20220503,000000,0.2501,0.26,0.2306,0.25,10066,0
+KPLTW.US,D,20220504,000000,0.23,0.2598,0.23,0.24,14669,0
+KPLTW.US,D,20220505,000000,0.26,0.26,0.1845,0.2101,105544,0
+KPLTW.US,D,20220506,000000,0.2003,0.2193,0.1702,0.21,169130,0
+KPLTW.US,D,20220509,000000,0.171,0.1907,0.1503,0.1799,77209,0
+KPLTW.US,D,20220510,000000,0.15,0.18,0.1378,0.18,183530,0
+KPLTW.US,D,20220511,000000,0.18,0.18,0.1194,0.14,131411,0
+KPLTW.US,D,20220512,000000,0.15,0.1726,0.1313,0.1503,54575,0
+KPLTW.US,D,20220513,000000,0.206151,0.206151,0.1475,0.1596,19903,0
+KPLTW.US,D,20220516,000000,0.16,0.17,0.1548,0.16,24788,0
+KPLTW.US,D,20220517,000000,0.16,0.1992,0.15,0.18,11303,0
+KPLTW.US,D,20220518,000000,0.18,0.18,0.1699,0.1699,7852,0
+KPLTW.US,D,20220519,000000,0.1678,0.1678,0.1422,0.15,38902,0
+KPLTW.US,D,20220520,000000,0.14495,0.15,0.1313,0.15,20896,0
+KPLTW.US,D,20220523,000000,0.15,0.1558,0.1316,0.1378,63315,0
+KPLTW.US,D,20220524,000000,0.14,0.17975,0.12,0.13,106152,0
+KPLTW.US,D,20220525,000000,0.1391,0.1501,0.1301,0.14,10607,0
+KPLTW.US,D,20220526,000000,0.16,0.181,0.1576,0.181,39864,0
+KPLTW.US,D,20220527,000000,0.18,0.2184,0.160988,0.2184,28900,0
+KPLTW.US,D,20220531,000000,0.1999,0.2073,0.1499,0.2,38809,0
+KPLTW.US,D,20220601,000000,0.1895,0.1898,0.1715,0.1897,2963,0
+KPLTW.US,D,20220602,000000,0.182899,0.2197,0.1462,0.194,19364,0
+KPLTW.US,D,20220603,000000,0.165,0.2256,0.16,0.2193,8373,0
+KPLTW.US,D,20220606,000000,0.171,0.2051,0.171,0.18,7209,0
+KPLTW.US,D,20220607,000000,0.15,0.1837,0.123,0.18,39092,0
+KPLTW.US,D,20220608,000000,0.1971,0.2501,0.1971,0.210295,278711,0
+KPLTW.US,D,20220609,000000,0.19,0.2,0.19,0.1904,7185,0
+KPLTW.US,D,20220610,000000,0.1521,0.1828,0.15,0.18,110465,0
+KPLTW.US,D,20220613,000000,0.2,0.2115,0.1501,0.17,41800,0
+KPLTW.US,D,20220614,000000,0.2323,0.2323,0.1251,0.1367,82817,0
+KPLTW.US,D,20220615,000000,0.1982,0.1982,0.1231,0.1639,16181,0
+KPLTW.US,D,20220616,000000,0.1606,0.1606,0.1235,0.16,32875,0
+KPLTW.US,D,20220617,000000,0.16,0.1871,0.139,0.1555,20435,0
+KPLTW.US,D,20220621,000000,0.1515,0.1515,0.1515,0.1515,110,0
+KPLTW.US,D,20220622,000000,0.1444,0.15,0.1444,0.15,8398,0
+KPLTW.US,D,20220623,000000,0.1444,0.1517,0.1312,0.1315,11400,0
+KPLTW.US,D,20220624,000000,0.1202,0.180498,0.1202,0.1795,1504,0
+KPLTW.US,D,20220627,000000,0.1749,0.1749,0.156399,0.1749,3809,0
+KPLTW.US,D,20220628,000000,0.15,0.169799,0.1377,0.15495,12555,0
+KPLTW.US,D,20220629,000000,0.1701,0.174899,0.125,0.1499,112505,0
+KPLTW.US,D,20220630,000000,0.1398,0.15,0.1397,0.1498,4852,0
+KPLTW.US,D,20220701,000000,0.126,0.1694,0.126,0.1398,20574,0
+KPLTW.US,D,20220705,000000,0.1261,0.148,0.126,0.1266,2727,0
+KPLTW.US,D,20220706,000000,0.1376,0.1425,0.1275,0.1425,7590,0
+KPLTW.US,D,20220707,000000,0.1274,0.145,0.1274,0.1352,16035,0
+KPLTW.US,D,20220708,000000,0.1274,0.145,0.125,0.1399,35313,0
+KPLTW.US,D,20220711,000000,0.14,0.14,0.1251,0.14,19264,0
+KPLTW.US,D,20220712,000000,0.1251,0.1401,0.1251,0.14,38594,0
+KPLTW.US,D,20220713,000000,0.14,0.15,0.1399,0.14,35647,0
+KPLTW.US,D,20220714,000000,0.140001,0.1463,0.13,0.14,22535,0
+KPLTW.US,D,20220715,000000,0.14,0.14,0.14,0.14,1911,0
+KPLTW.US,D,20220718,000000,0.14,0.151,0.14,0.151,12687,0
+KPLTW.US,D,20220719,000000,0.15,0.16,0.14,0.16,13861,0
+KPLTW.US,D,20220720,000000,0.1599,0.17,0.1434,0.1699,163283,0
+KPLTW.US,D,20220721,000000,0.175,0.175,0.16,0.16,167488,0
+KPLTW.US,D,20220722,000000,0.1746,0.1749,0.152,0.152,13295,0
+KPLTW.US,D,20220725,000000,0.175,0.175,0.175,0.175,753,0
+KPLTW.US,D,20220726,000000,0.1326,0.156,0.1191,0.15,8802,0
+KPLTW.US,D,20220727,000000,0.1341,0.2,0.1341,0.1981,71131,0
+KPLTW.US,D,20220728,000000,0.19,0.2,0.11,0.1815,37541,0
+KPLTW.US,D,20220729,000000,0.1826,0.2,0.1667,0.2,7343,0
+KPLTW.US,D,20220801,000000,0.195,0.1998,0.1512,0.199,4667,0
+KPLTW.US,D,20220802,000000,0.1999,0.2,0.1749,0.175,10697,0
+KPLTW.US,D,20220803,000000,0.167,0.2,0.1401,0.1729,44371,0
+KPLTW.US,D,20220804,000000,0.173,0.24,0.1503,0.2195,35480,0
+KPLTW.US,D,20220805,000000,0.2353,0.2353,0.1893,0.19,1817,0
+KPLTW.US,D,20220808,000000,0.2353,0.2353,0.1875,0.19,9376,0
+KPLTW.US,D,20220809,000000,0.19,0.19,0.14,0.17,55196,0
+KPLTW.US,D,20220810,000000,0.13,0.1799,0.13,0.179499,4239,0
+KPLTW.US,D,20220811,000000,0.16,0.2399,0.15,0.2398,30774,0
+KPLTW.US,D,20220812,000000,0.175,0.2986,0.175,0.2806,38765,0
+KPLTW.US,D,20220815,000000,0.24,0.24,0.22,0.2299,11025,0
+KPLTW.US,D,20220816,000000,0.2499,0.2499,0.2,0.22,13577,0
+KPLTW.US,D,20220817,000000,0.22,0.2499,0.1899,0.2273,48679,0
+KPLTW.US,D,20220818,000000,0.2349,0.2349,0.21745,0.2348,7000,0
+KPLTW.US,D,20220819,000000,0.2,0.23,0.195,0.2101,13533,0
+KPLTW.US,D,20220822,000000,0.17995,0.17995,0.1599,0.1599,4733,0
+KPLTW.US,D,20220823,000000,0.1501,0.165,0.1501,0.165,12459,0
+KPLTW.US,D,20220824,000000,0.18,0.23,0.16,0.2299,17133,0
+KPLTW.US,D,20220825,000000,0.21,0.21,0.160599,0.2099,10830,0
+KPLTW.US,D,20220826,000000,0.23,0.23,0.204163,0.2198,4744,0
+KPLTW.US,D,20220829,000000,0.2,0.2,0.2,0.2,122,0
+KPLTW.US,D,20220830,000000,0.2,0.2,0.2,0.2,1515,0
+KPLTW.US,D,20220831,000000,0.19,0.229903,0.1875,0.21,10270,0
+KPLTW.US,D,20220901,000000,0.16,0.225,0.16,0.1999,3051,0
+KPLTW.US,D,20220902,000000,0.1701,0.2,0.1601,0.1742,17100,0
+KPLTW.US,D,20220906,000000,0.2,0.2,0.17,0.17,18930,0
+KPLTW.US,D,20220907,000000,0.18,0.19,0.1552,0.156,57647,0
+KPLTW.US,D,20220908,000000,0.2,0.2,0.1521,0.1724,12016,0
+KPLTW.US,D,20220909,000000,0.2,0.2001,0.1334,0.1749,48413,0
+KPLTW.US,D,20220912,000000,0.17,0.1897,0.1364,0.1403,22882,0
+KPLTW.US,D,20220913,000000,0.1403,0.16,0.1401,0.1401,12474,0
+KPLTW.US,D,20220914,000000,0.1534,0.1534,0.1534,0.1534,167,0
+KPLTW.US,D,20220915,000000,0.1579,0.1824,0.1401,0.18,26103,0
+KPLTW.US,D,20220916,000000,0.1799,0.1799,0.1401,0.1703,1026,0
+KPLTW.US,D,20220920,000000,0.1649,0.1896,0.13,0.1402,22588,0
+KPLTW.US,D,20220921,000000,0.14,0.1569,0.1302,0.15,21280,0
+KPLTW.US,D,20220922,000000,0.1301,0.1301,0.1301,0.1301,558,0
+KPLTW.US,D,20220923,000000,0.13,0.13,0.13,0.13,5213,0
+KPLTW.US,D,20220926,000000,0.15,0.15,0.15,0.15,1019,0
+KPLTW.US,D,20220927,000000,0.1699,0.1699,0.10814,0.1099,167113,0
+KPLTW.US,D,20220928,000000,0.142499,0.1425,0.0899,0.1319,200595,0
+KPLTW.US,D,20220929,000000,0.1299,0.1498,0.0751,0.1088,11269,0
+KPLTW.US,D,20220930,000000,0.105,0.12,0.0833,0.12,8562,0
+KPLTW.US,D,20221003,000000,0.1299,0.1299,0.1145,0.1289,4925,0
+KPLTW.US,D,20221004,000000,0.1295,0.1499,0.115,0.1499,35341,0
+KPLTW.US,D,20221005,000000,0.1494,0.1494,0.1,0.1434,3800,0
+KPLTW.US,D,20221006,000000,0.1001,0.14,0.1001,0.14,1450,0
+KPLTW.US,D,20221007,000000,0.14,0.14,0.1001,0.129899,16574,0
+KPLTW.US,D,20221010,000000,0.1,0.1299,0.1,0.1299,1402,0
+KPLTW.US,D,20221011,000000,0.09,0.1199,0.0799,0.1098,111128,0
+KPLTW.US,D,20221012,000000,0.1149,0.1298,0.1149,0.1199,1350,0
+KPLTW.US,D,20221013,000000,0.0851,0.127,0.0851,0.1239,21150,0
+KPLTW.US,D,20221014,000000,0.1247,0.1247,0.085,0.1177,16191,0
+KPLTW.US,D,20221017,000000,0.1175,0.124499,0.0852,0.123,7038,0
+KPLTW.US,D,20221018,000000,0.129699,0.1297,0.12,0.1249,4940,0
+KPLTW.US,D,20221019,000000,0.1298,0.1298,0.106949,0.1287,1714,0
+KPLTW.US,D,20221020,000000,0.0856,0.15,0.085101,0.12,35275,0
+KPLTW.US,D,20221021,000000,0.126,0.126,0.0914,0.1248,14141,0
+KPLTW.US,D,20221025,000000,0.112499,0.1215,0.1,0.12,46950,0
+KPLTW.US,D,20221026,000000,0.12,0.1352,0.1115,0.1352,3000,0
+KPLTW.US,D,20221027,000000,0.1034,0.124899,0.09,0.124899,4100,0
+KPLTW.US,D,20221028,000000,0.1099,0.1099,0.1099,0.1099,581,0
+KPLTW.US,D,20221031,000000,0.12,0.12545,0.0978,0.1198,1927,0
+KPLTW.US,D,20221101,000000,0.1198,0.12,0.1198,0.12,225,0
+KPLTW.US,D,20221103,000000,0.0903,0.129,0.0903,0.1104,8535,0
+KPLTW.US,D,20221104,000000,0.1105,0.1134,0.0907,0.1134,6706,0
+KPLTW.US,D,20221109,000000,0.1089,0.11475,0.091,0.113,12000,0
+KPLTW.US,D,20221110,000000,0.1246,0.1246,0.0911,0.1061,21019,0
+KPLTW.US,D,20221111,000000,0.107849,0.1247,0.0851,0.09,14519,0
+KPLTW.US,D,20221114,000000,0.1247,0.1247,0.1,0.1139,14692,0
+KPLTW.US,D,20221115,000000,0.1124,0.1199,0.0911,0.1098,29549,0
+KPLTW.US,D,20221116,000000,0.091,0.114,0.0851,0.0851,35787,0
+KPLTW.US,D,20221117,000000,0.09,0.1001,0.09,0.1001,1003,0
+KPLTW.US,D,20221118,000000,0.1,0.1,0.075,0.089899,53295,0
+KPLTW.US,D,20221121,000000,0.075201,0.075201,0.075201,0.075201,1000,0
+KPLTW.US,D,20221122,000000,0.0751,0.08,0.0751,0.08,2630,0
+KPLTW.US,D,20221123,000000,0.08,0.0825,0.07,0.08,71652,0
+KPLTW.US,D,20221125,000000,0.08,0.08,0.077499,0.077499,35600,0
+KPLTW.US,D,20221128,000000,0.08,0.09,0.0776,0.0802,42504,0
+KPLTW.US,D,20221129,000000,0.09,0.099,0.085,0.085,15468,0
+KPLTW.US,D,20221130,000000,0.099,0.099,0.07,0.099,53923,0
+KPLTW.US,D,20221201,000000,0.078,0.1279,0.078,0.1279,6670,0
+KPLTW.US,D,20221202,000000,0.1225,0.1248,0.0992,0.1245,9079,0
+KPLTW.US,D,20221205,000000,0.128,0.128,0.0937,0.0937,8248,0
+KPLTW.US,D,20221206,000000,0.11,0.11,0.087851,0.087851,5330,0
+KPLTW.US,D,20221207,000000,0.11,0.11,0.08,0.1099,19491,0
+KPLTW.US,D,20221208,000000,0.11,0.11,0.11,0.11,580,0
+KPLTW.US,D,20221209,000000,0.1099,0.1099,0.105799,0.109899,1201,0
+KPLTW.US,D,20221212,000000,0.11,0.11,0.0702,0.0964,58839,0
+KPLTW.US,D,20221213,000000,0.1089,0.1089,0.108,0.1087,7253,0
+KPLTW.US,D,20221214,000000,0.09,0.1049,0.0751,0.0751,50956,0
+KPLTW.US,D,20221215,000000,0.083841,0.097671,0.071,0.0968,17290,0
+KPLTW.US,D,20221216,000000,0.09,0.0981,0.06745,0.097899,28735,0
+KPLTW.US,D,20221219,000000,0.097,0.1,0.097,0.0999,5700,0
+KPLTW.US,D,20221220,000000,0.085499,0.1,0.085449,0.0998,34430,0
+KPLTW.US,D,20221221,000000,0.0717,0.0995,0.0716,0.090906,1751,0
+KPLTW.US,D,20221222,000000,0.0994,0.099901,0.0718,0.099499,11900,0
+KPLTW.US,D,20221223,000000,0.0999,0.0999,0.071,0.0998,41387,0
+KPLTW.US,D,20221227,000000,0.08995,0.1,0.0711,0.075,53065,0
+KPLTW.US,D,20221228,000000,0.08,0.0983,0.0715,0.0715,34710,0
+KPLTW.US,D,20221229,000000,0.075,0.0995,0.071,0.071,22045,0
+KPLTW.US,D,20221230,000000,0.075,0.0853,0.07,0.072,108401,0
+KPLTW.US,D,20230103,000000,0.073,0.086201,0.0708,0.0708,40310,0
+KPLTW.US,D,20230104,000000,0.0935,0.0985,0.075399,0.0985,18581,0
+KPLTW.US,D,20230105,000000,0.07501,0.099399,0.07501,0.09,43622,0
+KPLTW.US,D,20230106,000000,0.0923,0.0994,0.089699,0.0994,1144,0
+KPLTW.US,D,20230109,000000,0.099,0.0994,0.0972,0.0981,9611,0
+KPLTW.US,D,20230110,000000,0.0999,0.1,0.0999,0.1,4200,0
+KPLTW.US,D,20230111,000000,0.099799,0.0999,0.0756,0.08,5835,0
+KPLTW.US,D,20230112,000000,0.08,0.08,0.0787,0.0788,2720,0
+KPLTW.US,D,20230113,000000,0.0795,0.08715,0.0794,0.07981,8467,0
+KPLTW.US,D,20230117,000000,0.1,0.1,0.089449,0.089449,485,0
+KPLTW.US,D,20230118,000000,0.0999,0.0999,0.0944,0.0944,850,0
+KPLTW.US,D,20230119,000000,0.0995,0.0995,0.09,0.09,740,0
+KPLTW.US,D,20230120,000000,0.09,0.1,0.075,0.1,107174,0
+KPLTW.US,D,20230123,000000,0.1,0.1,0.08,0.09,9587,0
+KPLTW.US,D,20230124,000000,0.1,0.1,0.0756,0.0756,1845,0
+KPLTW.US,D,20230125,000000,0.09,0.1,0.088099,0.1,11701,0
+KPLTW.US,D,20230126,000000,0.1,0.1,0.095,0.095,650,0
+KPLTW.US,D,20230127,000000,0.1,0.12,0.0762,0.1175,6832,0
+KPLTW.US,D,20230130,000000,0.097499,0.1147,0.097499,0.1147,472,0
+KPLTW.US,D,20230131,000000,0.117399,0.12,0.099949,0.1198,10888,0
+KPLTW.US,D,20230201,000000,0.12,0.12,0.08,0.12,3710,0
+KPLTW.US,D,20230202,000000,0.1204,0.1204,0.1055,0.11,4710,0
+KPLTW.US,D,20230203,000000,0.14,0.14,0.11,0.1399,3829,0
+KPLTW.US,D,20230206,000000,0.1398,0.1398,0.1398,0.1398,100,0
+KPLTW.US,D,20230208,000000,0.1,0.1396,0.0816,0.083,1417,0
+KPLTW.US,D,20230209,000000,0.1,0.1388,0.0953,0.1098,14449,0
+KPLTW.US,D,20230210,000000,0.0818,0.11,0.0818,0.11,4581,0
+KPLTW.US,D,20230213,000000,0.1,0.1045,0.090899,0.1045,11847,0
+KPLTW.US,D,20230214,000000,0.11,0.11,0.095899,0.1099,6525,0
+KPLTW.US,D,20230215,000000,0.0818,0.13,0.0818,0.1099,10491,0
+KPLTW.US,D,20230216,000000,0.0987,0.0987,0.0987,0.0987,612,0
+KPLTW.US,D,20230217,000000,0.109999,0.11,0.105936,0.105936,3140,0
+KPLTW.US,D,20230221,000000,0.1059,0.1299,0.1059,0.1298,2639,0
+KPLTW.US,D,20230222,000000,0.09,0.11,0.0835,0.1068,2326,0
+KPLTW.US,D,20230223,000000,0.1048,0.13,0.092,0.127999,122794,0
+KPLTW.US,D,20230224,000000,0.1,0.127701,0.1,0.127611,21167,0
+KPLTW.US,D,20230227,000000,0.104899,0.104899,0.104899,0.104899,190,0
+KPLTW.US,D,20230228,000000,0.1248,0.128,0.1072,0.126499,7471,0
+KPLTW.US,D,20230301,000000,0.1278,0.1299,0.0833,0.12,12204,0
+KPLTW.US,D,20230302,000000,0.1298,0.1298,0.1,0.1,687,0
+KPLTW.US,D,20230306,000000,0.1,0.1297,0.0951,0.121,7600,0
+KPLTW.US,D,20230307,000000,0.1,0.12,0.1,0.115,7156,0
+KPLTW.US,D,20230309,000000,0.0954,0.0954,0.0622,0.076,57024,0
+KPLTW.US,D,20230310,000000,0.07,0.07,0.07,0.07,1002,0
+KPLTW.US,D,20230313,000000,0.07,0.07365,0.0653,0.0699,937,0
+KPLTW.US,D,20230315,000000,0.0699,0.0699,0.06,0.06,13824,0
+KPLTW.US,D,20230316,000000,0.060101,0.060101,0.0601,0.0601,200,0
+KPLTW.US,D,20230317,000000,0.0601,0.0601,0.0512,0.0536,44309,0
+KPLTW.US,D,20230320,000000,0.047101,0.055,0.047,0.055,6907,0
+KPLTW.US,D,20230321,000000,0.0575,0.0699,0.0575,0.0697,10923,0
+KPLTW.US,D,20230322,000000,0.0675,0.0675,0.057,0.0675,7474,0
+KPLTW.US,D,20230323,000000,0.0638,0.0638,0.0638,0.0638,100,0
+KPLTW.US,D,20230324,000000,0.065,0.065,0.065,0.065,500,0
+KPLTW.US,D,20230327,000000,0.0698,0.0698,0.0599,0.0698,2542,0
+KPLTW.US,D,20230328,000000,0.0918,0.0918,0.062999,0.069601,7458,0
+KPLTW.US,D,20230330,000000,0.0515,0.055,0.04,0.046,35659,0
+KPLTW.US,D,20230331,000000,0.0725,0.0725,0.0412,0.0582,1044,0
+KPLTW.US,D,20230403,000000,0.0672,0.075,0.0672,0.075,2579,0
+KPLTW.US,D,20230404,000000,0.0707,0.0707,0.07,0.07,325,0
+KPLTW.US,D,20230406,000000,0.08,0.08,0.08,0.08,496,0
+KPLTW.US,D,20230410,000000,0.0577,0.072499,0.0535,0.072499,734,0
+KPLTW.US,D,20230412,000000,0.0505,0.063799,0.05,0.063799,2428,0
+KPLTW.US,D,20230414,000000,0.046,0.077,0.046,0.0716,1952,0
+KPLTW.US,D,20230417,000000,0.0449,0.0512,0.0449,0.0449,11500,0
+KPLTW.US,D,20230420,000000,0.0454,0.0454,0.045,0.045,7502,0
+KPLTW.US,D,20230424,000000,0.0591,0.0593,0.045,0.0455,13912,0
+KPLTW.US,D,20230425,000000,0.049899,0.049899,0.049899,0.049899,101,0
+KPLTW.US,D,20230428,000000,0.0512,0.059,0.0438,0.0438,841,0
+KPLTW.US,D,20230501,000000,0.0411,0.0414,0.040101,0.040101,4101,0
+KPLTW.US,D,20230502,000000,0.0445,0.0445,0.044,0.044,360,0
+KPLTW.US,D,20230504,000000,0.0594,0.0594,0.0356,0.0356,10706,0
+KPLTW.US,D,20230505,000000,0.044499,0.044499,0.035,0.0351,38205,0
+KPLTW.US,D,20230508,000000,0.055999,0.055999,0.0556,0.0556,500,0
+KPLTW.US,D,20230511,000000,0.0587,0.0587,0.0454,0.0455,3154,0
+KPLTW.US,D,20230512,000000,0.0527,0.0588,0.04,0.0588,23000,0
+KPLTW.US,D,20230515,000000,0.05,0.058699,0.05,0.058699,30986,0
+KPLTW.US,D,20230516,000000,0.05,0.05,0.05,0.05,140,0
+KPLTW.US,D,20230518,000000,0.0402,0.049449,0.0402,0.049449,702,0
+KPLTW.US,D,20230519,000000,0.0493,0.0493,0.0401,0.0401,11977,0
+KPLTW.US,D,20230522,000000,0.05,0.0574,0.0446,0.0574,18446,0
+KPLTW.US,D,20230524,000000,0.0445,0.0445,0.0445,0.0445,100,0
+KPLTW.US,D,20230526,000000,0.04,0.0484,0.04,0.0404,880,0
+KPLTW.US,D,20230530,000000,0.0404,0.0404,0.0383,0.0383,5742,0
+KPLTW.US,D,20230531,000000,0.0333,0.0413,0.03,0.03,14191,0
+KPLTW.US,D,20230601,000000,0.035,0.0353,0.0269,0.0269,93471,0
+KPLTW.US,D,20230602,000000,0.0262,0.0456,0.0262,0.0456,762,0
+KPLTW.US,D,20230605,000000,0.0357,0.036,0.027,0.030151,300722,0
+KPLTW.US,D,20230606,000000,0.0302,0.0302,0.03,0.03,10121,0
+KPLTW.US,D,20230607,000000,0.0331,0.05,0.0331,0.05,11797,0
+KPLTW.US,D,20230608,000000,0.05,0.05,0.05,0.05,250,0
+KPLTW.US,D,20230609,000000,0.0303,0.0436,0.0292,0.0436,18234,0
+KPLTW.US,D,20230612,000000,0.0268,0.05,0.0266,0.034,10700,0
+KPLTW.US,D,20230613,000000,0.0312,0.0413,0.030999,0.033,27976,0
+KPLTW.US,D,20230615,000000,0.0325,0.036,0.031,0.0311,65068,0
+KPLTW.US,D,20230616,000000,0.0475,0.0488,0.045,0.045551,5259,0
+KPLTW.US,D,20230620,000000,0.0494,0.0499,0.0281,0.04,475474,0
+KPLTW.US,D,20230621,000000,0.0494,0.0499,0.031,0.04,11597,0
+KPLTW.US,D,20230622,000000,0.049,0.049,0.04,0.04,2240,0
+KPLTW.US,D,20230623,000000,0.0494,0.0494,0.04,0.04,3800,0
+KPLTW.US,D,20230626,000000,0.039,0.039,0.03,0.039,37902,0
+KPLTW.US,D,20230627,000000,0.0323,0.039,0.03,0.03,43159,0
+KPLTW.US,D,20230628,000000,0.0386,0.039,0.03,0.03,6316,0
+KPLTW.US,D,20230629,000000,0.039,0.039,0.026,0.0386,74824,0
+KPLTW.US,D,20230630,000000,0.039,0.039,0.03,0.039,41221,0
+KPLTW.US,D,20230703,000000,0.039,0.0473,0.026,0.04,63342,0
+KPLTW.US,D,20230705,000000,0.04,0.049999,0.04,0.0477,13490,0
+KPLTW.US,D,20230706,000000,0.04,0.043,0.0349,0.04,53482,0
+KPLTW.US,D,20230707,000000,0.04,0.0499,0.026,0.0414,35170,0
+KPLTW.US,D,20230710,000000,0.04,0.0472,0.0004,0.0402,153952,0
+KPLTW.US,D,20230711,000000,0.04,0.0499,0.0199,0.04,64045,0
+KPLTW.US,D,20230712,000000,0.0251,0.035001,0.0226,0.035,56047,0
+KPLTW.US,D,20230713,000000,0.035101,0.0387,0.0311,0.0348,18551,0
+KPLTW.US,D,20230714,000000,0.0302,0.0349,0.0141,0.03,210319,0
+KPLTW.US,D,20230717,000000,0.04,0.0446,0.0207,0.0425,43439,0
+KPLTW.US,D,20230718,000000,0.0301,0.04,0.0301,0.0314,4170,0
+KPLTW.US,D,20230719,000000,0.031,0.045,0.031,0.04,18586,0
+KPLTW.US,D,20230720,000000,0.0396,0.04,0.0315,0.04,15773,0
+KPLTW.US,D,20230721,000000,0.0326,0.0361,0.032,0.0321,16460,0
+KPLTW.US,D,20230724,000000,0.04,0.042899,0.033,0.0334,82365,0
+KPLTW.US,D,20230725,000000,0.033501,0.0386,0.0334,0.0379,2358,0
+KPLTW.US,D,20230727,000000,0.0355,0.0395,0.0334,0.0395,31683,0
+KPLTW.US,D,20230728,000000,0.0333,0.038899,0.0333,0.037,1501,0
+KPLTW.US,D,20230731,000000,0.039,0.039,0.039,0.039,1750,0
+KPLTW.US,D,20230801,000000,0.0336,0.0385,0.0228,0.0385,21106,0
+KPLTW.US,D,20230802,000000,0.0236,0.039399,0.0236,0.0237,15175,0
+KPLTW.US,D,20230803,000000,0.0353,0.0353,0.0229,0.0229,11701,0
+KPLTW.US,D,20230804,000000,0.023,0.0231,0.023,0.0231,380,0
+KPLTW.US,D,20230807,000000,0.0231,0.0368,0.0229,0.03,16076,0
+KPLTW.US,D,20230808,000000,0.023,0.0367,0.023,0.0286,10556,0
+KPLTW.US,D,20230809,000000,0.022901,0.0365,0.0211,0.0349,26600,0
+KPLTW.US,D,20230810,000000,0.0285,0.028551,0.0222,0.0222,21520,0
+KPLTW.US,D,20230811,000000,0.0225,0.0225,0.0212,0.0213,6021,0
+KPLTW.US,D,20230814,000000,0.0242,0.0264,0.0215,0.022,4700,0
+KPLTW.US,D,20230815,000000,0.022,0.027999,0.022,0.027999,48543,0
+KPLTW.US,D,20230816,000000,0.022,0.0236,0.021,0.021,19128,0
+KPLTW.US,D,20230817,000000,0.025,0.029951,0.02,0.025,76701,0
+KPLTW.US,D,20230818,000000,0.0203,0.0203,0.0187,0.02,28442,0
+KPLTW.US,D,20230821,000000,0.0181,0.019,0.0161,0.0161,125115,0
+KPLTW.US,D,20230822,000000,0.0162,0.02,0.015,0.015,84324,0
+KPLTW.US,D,20230823,000000,0.0126,0.0136,0.0121,0.0128,96789,0
+KPLTW.US,D,20230824,000000,0.0127,0.0201,0.0127,0.019799,38700,0
+KPLTW.US,D,20230825,000000,0.0194,0.0195,0.0194,0.0194,1118,0
+KPLTW.US,D,20230828,000000,0.0128,0.0197,0.0128,0.019,9400,0
+KPLTW.US,D,20230829,000000,0.0129,0.018,0.0129,0.018,1600,0
+KPLTW.US,D,20230830,000000,0.0131,0.0155,0.0128,0.0128,26213,0
+KPLTW.US,D,20230831,000000,0.01505,0.0151,0.012,0.0151,66981,0
+KPLTW.US,D,20230901,000000,0.0121,0.0121,0.0121,0.0121,200,0
+KPLTW.US,D,20230905,000000,0.0121,0.01505,0.0121,0.0121,24757,0
+KPLTW.US,D,20230906,000000,0.015,0.018,0.015,0.018,43328,0
+KPLTW.US,D,20230907,000000,0.017899,0.018,0.017899,0.018,2058,0
+KPLTW.US,D,20230908,000000,0.018,0.018,0.0121,0.0121,36400,0
+KPLTW.US,D,20230911,000000,0.0122,0.0122,0.0121,0.0121,3100,0
+KPLTW.US,D,20230913,000000,0.0174,0.0179,0.011099,0.0112,51571,0
+KPLTW.US,D,20230914,000000,0.0132,0.0132,0.0132,0.0132,861,0
+KPLTW.US,D,20230915,000000,0.011,0.011,0.0104,0.0104,25000,0
+KPLTW.US,D,20230918,000000,0.0104,0.011,0.01005,0.011,21018,0
+KPLTW.US,D,20230920,000000,0.01,0.0101,0.01,0.0101,45193,0
+KPLTW.US,D,20230922,000000,0.0122,0.0122,0.0122,0.0122,101,0
+KPLTW.US,D,20230925,000000,0.0101,0.0145,0.01,0.0142,30900,0
+KPLTW.US,D,20230926,000000,0.012099,0.012249,0.012099,0.012249,1000,0
+KPLTW.US,D,20230927,000000,0.01,0.0145,0.01,0.0145,2100,0
+KPLTW.US,D,20230928,000000,0.0101,0.0145,0.01,0.01,20256,0
+KPLTW.US,D,20230929,000000,0.0101,0.0102,0.01,0.0102,15200,0
+KPLTW.US,D,20231002,000000,0.0101,0.0145,0.01,0.0102,10258,0
+KPLTW.US,D,20231003,000000,0.0101,0.0145,0.01,0.013,10530,0
+KPLTW.US,D,20231004,000000,0.01,0.0101,0.01,0.0101,2180,0
+KPLTW.US,D,20231005,000000,0.012249,0.0145,0.011,0.011,12759,0
+KPLTW.US,D,20231006,000000,0.0101,0.0101,0.01,0.0101,500,0
+KPLTW.US,D,20231009,000000,0.01,0.01,0.01,0.01,601,0
+KPLTW.US,D,20231010,000000,0.01,0.0144,0.0099,0.0144,3601,0
+KPLTW.US,D,20231011,000000,0.01,0.0143,0.01,0.0143,1125,0
+KPLTW.US,D,20231012,000000,0.0143,0.0143,0.0143,0.0143,388,0
+KPLTW.US,D,20231013,000000,0.012,0.014,0.0101,0.0101,4100,0
+KPLTW.US,D,20231016,000000,0.0121,0.0132,0.0099,0.0129,225603,0
+KPLTW.US,D,20231017,000000,0.01,0.0128,0.0091,0.01,24707,0
+KPLTW.US,D,20231019,000000,0.0127,0.0129,0.0127,0.0128,10511,0
+KPLTW.US,D,20231023,000000,0.01,0.0128,0.01,0.01,36721,0
+KPLTW.US,D,20231024,000000,0.00904,0.0091,0.00904,0.0091,1000,0
+KPLTW.US,D,20231026,000000,0.01,0.011399,0.01,0.01,10436,0
+KPLTW.US,D,20231027,000000,0.01,0.0103,0.0091,0.0091,91786,0
+KPLTW.US,D,20231101,000000,0.011,0.0111,0.0109,0.011,37366,0
+KPLTW.US,D,20231102,000000,0.0108,0.0109,0.0108,0.0108,10430,0
+KPLTW.US,D,20231103,000000,0.009,0.0109,0.009,0.0109,2200,0
+KPLTW.US,D,20231106,000000,0.01,0.01,0.01,0.01,700,0
+KPLTW.US,D,20231108,000000,0.0109,0.0144,0.0109,0.0144,4983,0
+KPLTW.US,D,20231110,000000,0.0091,0.01,0.0091,0.0092,70969,0
+KPLTW.US,D,20231113,000000,0.0124,0.0124,0.0124,0.0124,500,0
+KPLTW.US,D,20231114,000000,0.01,0.0143,0.0091,0.0143,4140,0
+KPLTW.US,D,20231115,000000,0.0101,0.02,0.0101,0.0197,88618,0
+KPLTW.US,D,20231116,000000,0.0121,0.0149,0.009,0.0091,52430,0
+KPLTW.US,D,20231120,000000,0.01,0.01026,0.01,0.01026,669,0
+KPLTW.US,D,20231121,000000,0.0097,0.0097,0.006,0.0061,53914,0
+KPLTW.US,D,20231122,000000,0.007,0.0073,0.0066,0.0073,22900,0
+KPLTW.US,D,20231124,000000,0.0067,0.0108,0.0067,0.0108,800,0
+KPLTW.US,D,20231127,000000,0.0101,0.0105,0.0071,0.0086,30368,0
+KPLTW.US,D,20231128,000000,0.0101,0.011,0.0086,0.0086,19242,0
+KPLTW.US,D,20231129,000000,0.01199,0.01199,0.01199,0.01199,500,0
+KPLTW.US,D,20231130,000000,0.02,0.02,0.008,0.008,1629,0
+KPLTW.US,D,20231201,000000,0.016951,0.016951,0.016951,0.016951,800,0
+KPLTW.US,D,20231204,000000,0.0159,0.0177,0.0159,0.0167,13882,0
+KPLTW.US,D,20231205,000000,0.010101,0.010101,0.010101,0.010101,150,0
+KPLTW.US,D,20231206,000000,0.0101,0.0165,0.0049,0.0067,169160,0
+KPLTW.US,D,20231207,000000,0.0068,0.0069,0.0067,0.0069,1520,0
+KPLTW.US,D,20231208,000000,0.0061,0.0073,0.006,0.0066,67074,0
+KPLTW.US,D,20231211,000000,0.0069,0.0081,0.0069,0.008,32419,0
+KPLTW.US,D,20231212,000000,0.0071,0.0099,0.0071,0.0081,10973,0
+KPLTW.US,D,20231214,000000,0.008,0.008,0.0071,0.0071,37493,0
+KPLTW.US,D,20231215,000000,0.0079,0.0079,0.0066,0.0066,37249,0
+KPLTW.US,D,20231218,000000,0.0071,0.0114,0.0071,0.0111,31044,0
+KPLTW.US,D,20231219,000000,0.01,0.0114,0.0068,0.0112,32571,0
+KPLTW.US,D,20231220,000000,0.0066,0.0148,0.0066,0.01,144572,0
+KPLTW.US,D,20231221,000000,0.0129,0.0142,0.0129,0.0139,25163,0
+KPLTW.US,D,20231222,000000,0.0066,0.0145,0.0066,0.0145,29546,0
+KPLTW.US,D,20231226,000000,0.007,0.0145,0.007,0.0144,4056,0
+KPLTW.US,D,20231227,000000,0.01,0.0148,0.007,0.0148,18929,0
+KPLTW.US,D,20231228,000000,0.0102,0.0148,0.008,0.0148,6445,0
+KPLTW.US,D,20231229,000000,0.015,0.015,0.007,0.0074,17600,0
+KPLTW.US,D,20240103,000000,0.0085,0.0085,0.0076,0.0077,5185,0
+KPLTW.US,D,20240104,000000,0.0078,0.014799,0.0078,0.0094,7338,0
+KPLTW.US,D,20240105,000000,0.0145,0.0146,0.0145,0.0145,1065063,0
+KPLTW.US,D,20240108,000000,0.0145,0.025,0.0145,0.018,462679,0
+KPLTW.US,D,20240110,000000,0.0166,0.0203,0.0166,0.0166,25167,0
+KPLTW.US,D,20240111,000000,0.02,0.02,0.0081,0.0081,180914,0
+KPLTW.US,D,20240112,000000,0.02,0.02,0.0125,0.0195,142657,0
+KPLTW.US,D,20240116,000000,0.0193,0.0195,0.0105,0.0113,213006,0
+KPLTW.US,D,20240117,000000,0.016,0.02,0.005,0.019,527037,0
+KPLTW.US,D,20240118,000000,0.015,0.018,0.0031,0.0109,659591,0
+KPLTW.US,D,20240119,000000,0.0143,0.018,0.0093,0.016,350393,0
+KPLTW.US,D,20240122,000000,0.0178,0.0179,0.012,0.012,1003291,0
+KPLTW.US,D,20240123,000000,0.015,0.0159,0.015,0.0159,97884,0
+KPLTW.US,D,20240124,000000,0.0158,0.0158,0.01165,0.0158,101316,0
+KPLTW.US,D,20240125,000000,0.012899,0.0158,0.005,0.0075,416419,0
+KPLTW.US,D,20240126,000000,0.0149,0.0149,0.01,0.011,29469,0
+KPLTW.US,D,20240129,000000,0.011,0.011,0.0063,0.0068,389372,0
+KPLTW.US,D,20240130,000000,0.0097,0.0147,0.006,0.006,119004,0
+KPLTW.US,D,20240131,000000,0.0052,0.0117,0.0052,0.0109,6001,0
+KPLTW.US,D,20240201,000000,0.006,0.011,0.0031,0.0067,364032,0
+KPLTW.US,D,20240202,000000,0.0109,0.011,0.010358,0.0107,46024,0
+KPLTW.US,D,20240205,000000,0.011,0.011,0.007,0.0088,155715,0
+KPLTW.US,D,20240206,000000,0.010699,0.0109,0.0098,0.0108,161090,0
+KPLTW.US,D,20240207,000000,0.0109,0.0109,0.009,0.0109,26775,0
+KPLTW.US,D,20240208,000000,0.0109,0.0109,0.0094,0.0094,12254,0
+KPLTW.US,D,20240209,000000,0.0109,0.0109,0.0094,0.0099,61062,0
+KPLTW.US,D,20240212,000000,0.0109,0.0125,0.0105,0.0124,287132,0
+KPLTW.US,D,20240213,000000,0.0112,0.013,0.0094,0.0094,3200,0
+KPLTW.US,D,20240214,000000,0.0129,0.013,0.01,0.01,13417,0
+KPLTW.US,D,20240215,000000,0.0129,0.013,0.01,0.0101,700,0
+KPLTW.US,D,20240216,000000,0.013,0.013,0.012637,0.013,31671,0
+KPLTW.US,D,20240220,000000,0.013,0.013,0.0094,0.0094,407680,0
+KPLTW.US,D,20240221,000000,0.0094,0.012,0.0094,0.01,4907,0
+KPLTW.US,D,20240222,000000,0.0117,0.0117,0.0094,0.0117,48015,0
+KPLTW.US,D,20240223,000000,0.0117,0.0117,0.0116,0.0117,21695,0
+KPLTW.US,D,20240226,000000,0.0117,0.0117,0.011,0.011,10515,0
+KPLTW.US,D,20240227,000000,0.011,0.0117,0.011,0.0116,12312,0
+KPLTW.US,D,20240228,000000,0.0117,0.013,0.0116,0.0117,170521,0
+KPLTW.US,D,20240229,000000,0.0107,0.01299,0.010596,0.0107,16247,0
+KPLTW.US,D,20240301,000000,0.0107,0.0108,0.0107,0.0108,10441,0
+KPLTW.US,D,20240304,000000,0.0108,0.013,0.0108,0.013,596,0
+KPLTW.US,D,20240306,000000,0.011,0.0111,0.0106,0.0106,323908,0
+KPLTW.US,D,20240307,000000,0.0129,0.013,0.0101,0.01225,27131,0
+KPLTW.US,D,20240308,000000,0.013,0.015,0.0128,0.0149,490602,0
+KPLTW.US,D,20240311,000000,0.014,0.0284,0.0118,0.025,174575,0
+KPLTW.US,D,20240312,000000,0.027,0.027799,0.0151,0.0151,24436,0
+KPLTW.US,D,20240313,000000,0.0252,0.03,0.02,0.0294,120655,0
+KPLTW.US,D,20240314,000000,0.0295,0.0295,0.0245,0.0245,49318,0
+KPLTW.US,D,20240315,000000,0.024,0.024,0.023,0.023,5102,0
+KPLTW.US,D,20240318,000000,0.0151,0.022,0.0101,0.022,20084,0
+KPLTW.US,D,20240319,000000,0.014899,0.0299,0.0146,0.0299,38698,0
+KPLTW.US,D,20240320,000000,0.0151,0.0288,0.0151,0.0288,10559,0
+KPLTW.US,D,20240321,000000,0.026,0.026,0.0162,0.0245,13409,0
+KPLTW.US,D,20240322,000000,0.0232,0.0232,0.0165,0.0165,35056,0
+KPLTW.US,D,20240325,000000,0.0165,0.0232,0.0165,0.02,9006,0
+KPLTW.US,D,20240326,000000,0.02,0.02,0.0164,0.0165,49451,0
+KPLTW.US,D,20240327,000000,0.0198,0.02,0.019,0.019,6539,0
+KPLTW.US,D,20240328,000000,0.0165,0.0198,0.0165,0.0198,1509,0
+KPLTW.US,D,20240401,000000,0.0165,0.0178,0.0165,0.0178,2550,0
+KPLTW.US,D,20240402,000000,0.0176,0.0181,0.0165,0.0181,10000,0
+KPLTW.US,D,20240403,000000,0.0165,0.0165,0.0165,0.0165,3465,0
+KPLTW.US,D,20240404,000000,0.0165,0.0165,0.0161,0.0164,43795,0
+KPLTW.US,D,20240405,000000,0.0162,0.0162,0.01565,0.01565,11099,0
+KPLTW.US,D,20240408,000000,0.0161,0.018699,0.015,0.0155,62223,0
+KPLTW.US,D,20240411,000000,0.0121,0.0159,0.011,0.0159,24582,0
+KPLTW.US,D,20240412,000000,0.011,0.0186,0.011,0.0186,6972,0
+KPLTW.US,D,20240415,000000,0.0186,0.0186,0.0186,0.0186,200,0
+KPLTW.US,D,20240417,000000,0.0113,0.0186,0.0112,0.016,8300,0
+KPLTW.US,D,20240418,000000,0.0129,0.0186,0.0105,0.0185,17448,0
+KPLTW.US,D,20240419,000000,0.012201,0.0129,0.0121,0.0129,4400,0
+KPLTW.US,D,20240422,000000,0.0109,0.013,0.0108,0.0108,1825,0
+KPLTW.US,D,20240423,000000,0.0109,0.0128,0.0109,0.0127,1115,0
+KPLTW.US,D,20240424,000000,0.010501,0.0132,0.010501,0.0121,5250,0
+KPLTW.US,D,20240425,000000,0.0115,0.0124,0.0113,0.0123,1200,0
+KPLTW.US,D,20240426,000000,0.0124,0.0124,0.0124,0.0124,200,0
+KPLTW.US,D,20240429,000000,0.0125,0.0125,0.0124,0.0124,1200,0
+KPLTW.US,D,20240501,000000,0.0124,0.0184,0.0124,0.0184,302,0
+KPLTW.US,D,20240503,000000,0.015,0.0186,0.015,0.0186,7640,0
+KPLTW.US,D,20240506,000000,0.0185,0.019,0.011,0.016,23408,0
+KPLTW.US,D,20240507,000000,0.019,0.019,0.0111,0.015,10123,0
+KPLTW.US,D,20240508,000000,0.012,0.0121,0.012,0.012,19015,0
+KPLTW.US,D,20240509,000000,0.0125,0.0126,0.0123,0.0123,8244,0
+KPLTW.US,D,20240510,000000,0.0184,0.0185,0.0153,0.0153,7222,0
+KPLTW.US,D,20240513,000000,0.0175,0.0179,0.0155,0.0155,44166,0
+KPLTW.US,D,20240514,000000,0.018,0.0182,0.017,0.0179,51819,0
+KPLTW.US,D,20240515,000000,0.0184,0.0195,0.0122,0.0193,28754,0
+KPLTW.US,D,20240517,000000,0.0195,0.0195,0.015,0.0153,9443,0
+KPLTW.US,D,20240520,000000,0.0171,0.0171,0.017,0.017,1350,0
+KPLTW.US,D,20240521,000000,0.017,0.0195,0.017,0.0195,109608,0
+KPLTW.US,D,20240522,000000,0.0198,0.0198,0.019,0.019,49427,0
+KPLTW.US,D,20240523,000000,0.019401,0.019401,0.019,0.019,48862,0
+KPLTW.US,D,20240524,000000,0.019,0.019,0.019,0.019,10070,0
+KPLTW.US,D,20240528,000000,0.019,0.0194,0.019,0.0194,4600,0
+KPLTW.US,D,20240529,000000,0.0171,0.0194,0.017,0.0194,2180,0
+KPLTW.US,D,20240530,000000,0.0194,0.0194,0.0179,0.0179,2662,0
+KPLTW.US,D,20240531,000000,0.0162,0.0163,0.016,0.016,9074,0
+KPLTW.US,D,20240603,000000,0.016,0.0178,0.016,0.0178,3350,0
+KPLTW.US,D,20240604,000000,0.0161,0.0187,0.016,0.0182,8455,0
+KPLTW.US,D,20240605,000000,0.018,0.018,0.0151,0.0151,15498,0
+KPLTW.US,D,20240606,000000,0.0151,0.015501,0.0143,0.0143,5748,0
+KPLTW.US,D,20240607,000000,0.0149,0.016,0.0106,0.0147,12785,0
+KPLTW.US,D,20240611,000000,0.016,0.0165,0.0146,0.0164,2899,0
+KPLTW.US,D,20240613,000000,0.015,0.0197,0.015,0.0172,37536,0
+KPLTW.US,D,20240614,000000,0.0134,0.0195,0.0105,0.019,42607,0
+KPLTW.US,D,20240617,000000,0.0112,0.0145,0.0111,0.0145,15682,0
+KPLTW.US,D,20240618,000000,0.0195,0.0195,0.0195,0.0195,2307,0
+KPLTW.US,D,20240624,000000,0.012,0.0157,0.012,0.0157,8612,0
+KPLTW.US,D,20240626,000000,0.0125,0.01405,0.011,0.0111,14679,0
+KPLTW.US,D,20240628,000000,0.0115,0.0115,0.0115,0.0115,735,0
+KPLTW.US,D,20240701,000000,0.0117,0.018,0.0116,0.0163,15346,0
+KPLTW.US,D,20240702,000000,0.0168,0.018,0.016,0.016,3044,0
+KPLTW.US,D,20240703,000000,0.017,0.018,0.0133,0.0136,34878,0
+KPLTW.US,D,20240705,000000,0.0123,0.0137,0.0123,0.0125,13742,0
+KPLTW.US,D,20240708,000000,0.0185,0.0185,0.01346,0.014,15159,0
+KPLTW.US,D,20240709,000000,0.0126,0.0185,0.0125,0.015999,2463,0
+KPLTW.US,D,20240710,000000,0.0126,0.0144,0.0125,0.014,818,0
+KPLTW.US,D,20240715,000000,0.0123,0.0155,0.0123,0.0155,1124,0
+KPLTW.US,D,20240716,000000,0.0155,0.0155,0.014028,0.014028,1803,0
+KPLTW.US,D,20240717,000000,0.015,0.016,0.012,0.0135,17575,0
+KPLTW.US,D,20240718,000000,0.0135,0.0159,0.0111,0.0149,109391,0
+KPLTW.US,D,20240719,000000,0.0116,0.0136,0.0115,0.0115,832,0
+KPLTW.US,D,20240722,000000,0.013,0.0131,0.013,0.013,13892,0
+KPLTW.US,D,20240723,000000,0.013,0.0131,0.013,0.0131,791,0
+KPLTW.US,D,20240724,000000,0.013,0.013,0.013,0.013,6670,0
+KPLTW.US,D,20240725,000000,0.0165,0.0165,0.0121,0.0122,26025,0
+KPLTW.US,D,20240726,000000,0.01535,0.01535,0.01,0.0101,43717,0
+KPLTW.US,D,20240729,000000,0.011601,0.011601,0.011601,0.011601,214,0
+KPLTW.US,D,20240730,000000,0.0124,0.01405,0.0119,0.0119,8135,0
+KPLTW.US,D,20240801,000000,0.0129,0.0129,0.0129,0.0129,25227,0
+KPLTW.US,D,20240805,000000,0.0116,0.0128,0.0116,0.0128,6400,0
+KPLTW.US,D,20240806,000000,0.0116,0.017,0.0061,0.0063,496589,0
+KPLTW.US,D,20240807,000000,0.0129,0.013,0.0092,0.0092,66990,0
+KPLTW.US,D,20240808,000000,0.0115,0.011699,0.0107,0.0107,54294,0
+KPLTW.US,D,20240809,000000,0.0107,0.0107,0.0106,0.0106,10200,0
+KPLTW.US,D,20240812,000000,0.0101,0.0101,0.01,0.01,5100,0
+KPLTW.US,D,20240813,000000,0.01,0.01,0.0073,0.0094,9232,0
+KPLTW.US,D,20240814,000000,0.0085,0.0087,0.0031,0.0075,1091602,0
+KPLTW.US,D,20240815,000000,0.0087,0.0087,0.0076,0.0087,34087,0
+KPLTW.US,D,20240816,000000,0.00785,0.0087,0.007,0.0087,99523,0
+KPLTW.US,D,20240819,000000,0.00723,0.00999,0.0072,0.0097,10800,0
+KPLTW.US,D,20240820,000000,0.0083,0.0097,0.0083,0.009,151225,0
+KPLTW.US,D,20240821,000000,0.0074,0.0095,0.0068,0.0095,55427,0
+KPLTW.US,D,20240822,000000,0.01,0.01,0.0075,0.0075,46788,0
+KPLTW.US,D,20240823,000000,0.007,0.007,0.007,0.007,800,0
+KPLTW.US,D,20240826,000000,0.0076,0.0076,0.0066,0.0066,163542,0
+KPLTW.US,D,20240827,000000,0.0067,0.01,0.0042,0.0065,120274,0
+KPLTW.US,D,20240828,000000,0.0062,0.0062,0.0062,0.0062,18056,0
+KPLTW.US,D,20240829,000000,0.0068,0.0073,0.0068,0.0073,6078,0
+KPLTW.US,D,20240830,000000,0.0068,0.0068,0.0063,0.0063,23524,0
+KPLTW.US,D,20240903,000000,0.0059,0.008,0.0055,0.008,29225,0
+KPLTW.US,D,20240904,000000,0.006,0.0065,0.0056,0.0065,61691,0
+KPLTW.US,D,20240905,000000,0.0079,0.0079,0.0051,0.0066,362017,0
+KPLTW.US,D,20240906,000000,0.007,0.007,0.0062,0.0064,44813,0
+KPLTW.US,D,20240911,000000,0.0062,0.0068,0.0054,0.0068,38178,0
+KPLTW.US,D,20240912,000000,0.0078,0.0078,0.0055,0.0057,36317,0
+KPLTW.US,D,20240916,000000,0.0077,0.0077,0.0055,0.00565,2698,0
+KPLTW.US,D,20240917,000000,0.0057,0.0065,0.0057,0.0065,3800,0
+KPLTW.US,D,20240918,000000,0.0057,0.0058,0.0055,0.0055,95867,0
+KPLTW.US,D,20240919,000000,0.0065,0.0065,0.0055,0.0057,110889,0
+KPLTW.US,D,20240920,000000,0.0057,0.0057,0.0057,0.0057,172,0
+KPLTW.US,D,20240924,000000,0.0065,0.0065,0.0064,0.0064,2966,0
+KPLTW.US,D,20240926,000000,0.0055,0.0056,0.0055,0.0056,6000,0
+KPLTW.US,D,20240927,000000,0.0056,0.0056,0.0056,0.0056,1000,0
+KPLTW.US,D,20240930,000000,0.0067,0.0067,0.0057,0.0057,11782,0
+KPLTW.US,D,20241001,000000,0.007,0.007,0.007,0.007,15513,0
+KPLTW.US,D,20241002,000000,0.007,0.007,0.0069,0.0069,14132,0
+KPLTW.US,D,20241003,000000,0.0069,0.0069,0.0056,0.0056,64317,0
+KPLTW.US,D,20241004,000000,0.0055,0.0064,0.0054,0.0064,115342,0
+KPLTW.US,D,20241007,000000,0.0053,0.006,0.005,0.0051,51352,0
+KPLTW.US,D,20241008,000000,0.0052,0.0052,0.0052,0.0052,150,0
+KPLTW.US,D,20241009,000000,0.005,0.0055,0.005,0.0055,1134,0
+KPLTW.US,D,20241010,000000,0.0051,0.0051,0.0051,0.0051,109,0
+KPLTW.US,D,20241011,000000,0.0051,0.006,0.0051,0.0055,52692,0
+KPLTW.US,D,20241014,000000,0.005,0.006,0.005,0.0055,51843,0
+KPLTW.US,D,20241015,000000,0.0045,0.006,0.0045,0.0055,10255,0
+KPLTW.US,D,20241016,000000,0.0045,0.006,0.0045,0.0057,13711,0
+KPLTW.US,D,20241017,000000,0.0045,0.0057,0.0045,0.0057,1788,0
+KPLTW.US,D,20241018,000000,0.0045,0.0057,0.0045,0.0057,1100,0
+KPLTW.US,D,20241021,000000,0.0057,0.006,0.0057,0.006,13650,0
+KPLTW.US,D,20241022,000000,0.006,0.006,0.006,0.006,6650,0
+KPLTW.US,D,20241023,000000,0.006,0.006,0.0058,0.006,28295,0
+KPLTW.US,D,20241024,000000,0.006,0.0069,0.006,0.0069,3739,0
+KPLTW.US,D,20241025,000000,0.0048,0.0066,0.0048,0.0057,19594,0
+KPLTW.US,D,20241028,000000,0.006,0.0087,0.006,0.0086,87165,0
+KPLTW.US,D,20241029,000000,0.0045,0.0087,0.0045,0.0087,15400,0
+KPLTW.US,D,20241030,000000,0.0051,0.0087,0.0051,0.0085,8001,0
+KPLTW.US,D,20241031,000000,0.0087,0.0087,0.0053,0.0084,30938,0
+KPLTW.US,D,20241101,000000,0.0052,0.0086,0.0052,0.0086,14162,0
+KPLTW.US,D,20241104,000000,0.0052,0.0085,0.0052,0.0085,23372,0
+KPLTW.US,D,20241105,000000,0.0052,0.0086,0.0052,0.0085,2903,0
+KPLTW.US,D,20241106,000000,0.0052,0.0086,0.0052,0.0086,6133,0
+KPLTW.US,D,20241107,000000,0.0055,0.0086,0.0055,0.00857,19720,0
+KPLTW.US,D,20241108,000000,0.005,0.0086,0.005,0.0086,2606,0
+KPLTW.US,D,20241111,000000,0.0055,0.0085,0.0055,0.0085,13392,0
+KPLTW.US,D,20241112,000000,0.0055,0.0086,0.005,0.0054,234723,0
+KPLTW.US,D,20241113,000000,0.0053,0.0085,0.0053,0.0054,29839,0
+KPLTW.US,D,20241114,000000,0.0051,0.008,0.0051,0.0056,4750,0
+KPLTW.US,D,20241118,000000,0.0058,0.0058,0.0058,0.0058,1000,0
+KPLTW.US,D,20241119,000000,0.0063,0.008,0.0063,0.008,17943,0
+KPLTW.US,D,20241120,000000,0.0078,0.0078,0.006,0.006,30629,0
+KPLTW.US,D,20241121,000000,0.006,0.0063,0.0053,0.006,122051,0
+KPLTW.US,D,20241122,000000,0.0055,0.0079,0.0055,0.0056,78139,0
+KPLTW.US,D,20241125,000000,0.0079,0.0079,0.0057,0.0057,22424,0
+KPLTW.US,D,20241126,000000,0.0055,0.0057,0.0055,0.0057,60376,0
+KPLTW.US,D,20241127,000000,0.00642,0.00642,0.00642,0.00642,100,0
+KPLTW.US,D,20241202,000000,0.0079,0.0079,0.0079,0.0079,12983,0
+KPLTW.US,D,20241203,000000,0.0079,0.0079,0.0079,0.0079,1000,0
+KPLTW.US,D,20241205,000000,0.0056,0.0074,0.0056,0.0057,5900,0
+KPLTW.US,D,20241206,000000,0.0056,0.0058,0.0056,0.0058,5343,0
+KPLTW.US,D,20241209,000000,0.0058,0.0079,0.0052,0.0055,221281,0
+KPLTW.US,D,20241210,000000,0.0051,0.008,0.0051,0.0055,32100,0
+KPLTW.US,D,20241213,000000,0.0063,0.0063,0.0063,0.0063,200,0
+KPLTW.US,D,20241216,000000,0.0056,0.0079,0.0055,0.0055,35524,0
+KPLTW.US,D,20241217,000000,0.0057,0.0057,0.0057,0.0057,3050,0
+KPLTW.US,D,20241218,000000,0.0057,0.0059,0.0036,0.0059,254166,0
+KPLTW.US,D,20241220,000000,0.0045,0.006,0.0045,0.006,1100,0
+KPLTW.US,D,20241223,000000,0.0079,0.0079,0.005,0.00599,7512,0
+KPLTW.US,D,20241224,000000,0.0046,0.0046,0.0046,0.0046,551,0
+KPLTW.US,D,20241226,000000,0.0047,0.0074,0.0047,0.0074,10000,0
+KPLTW.US,D,20241227,000000,0.00681,0.00681,0.0048,0.005,12850,0
+KPLTW.US,D,20241230,000000,0.0067,0.008,0.0067,0.008,130229,0
+KPLTW.US,D,20241231,000000,0.008,0.008,0.0061,0.0061,5583,0
+KPLTW.US,D,20250102,000000,0.0078,0.0078,0.0061,0.0078,8300,0
+KPLTW.US,D,20250103,000000,0.0078,0.0078,0.0061,0.0078,12500,0
+KPLTW.US,D,20250106,000000,0.0061,0.0075,0.0061,0.0075,2971,0
+KPLTW.US,D,20250107,000000,0.0072,0.0079,0.0072,0.0078,19238,0
+KPLTW.US,D,20250108,000000,0.0077,0.0079,0.0077,0.0079,47818,0
+KPLTW.US,D,20250110,000000,0.0079,0.0079,0.006,0.0079,14719,0
+KPLTW.US,D,20250114,000000,0.0065,0.0066,0.00615,0.0065,45632,0
+KPLTW.US,D,20250115,000000,0.006,0.0069,0.0059,0.0069,8700,0
+KPLTW.US,D,20250116,000000,0.0059,0.0147,0.0056,0.012,1376998,0
+KPLTW.US,D,20250117,000000,0.0133,0.0133,0.007,0.0113,337640,0
+KPLTW.US,D,20250121,000000,0.0112,0.0112,0.008,0.0112,74442,0
+KPLTW.US,D,20250122,000000,0.0081,0.0129,0.0068,0.0129,147454,0
+KPLTW.US,D,20250123,000000,0.01,0.01,0.0066,0.0084,173390,0
+KPLTW.US,D,20250124,000000,0.01,0.01,0.0087,0.01,10712,0
+KPLTW.US,D,20250127,000000,0.01,0.0115,0.01,0.0114,50908,0
+KPLTW.US,D,20250128,000000,0.011,0.0129,0.0099,0.0129,243430,0
+KPLTW.US,D,20250129,000000,0.0124,0.0128,0.0124,0.0128,20000,0
+KPLTW.US,D,20250130,000000,0.0086,0.0106,0.007,0.0106,165313,0
+KPLTW.US,D,20250131,000000,0.0106,0.012,0.0071,0.0097,285857,0
+KPLTW.US,D,20250203,000000,0.01,0.0115,0.00821,0.00821,10581,0
+KPLTW.US,D,20250204,000000,0.008,0.0092,0.0068,0.0075,110370,0
+KPLTW.US,D,20250205,000000,0.0091,0.0123,0.0091,0.0123,50001,0
+KPLTW.US,D,20250206,000000,0.01,0.0126,0.009,0.0125,483354,0
+KPLTW.US,D,20250207,000000,0.01,0.01,0.0085,0.01,102946,0
+KPLTW.US,D,20250210,000000,0.01,0.01,0.01,0.01,1700,0
+KPLTW.US,D,20250211,000000,0.01,0.01,0.01,0.01,26317,0
+KPLTW.US,D,20250212,000000,0.01025,0.0123,0.0086,0.0123,113300,0
+KPLTW.US,D,20250213,000000,0.0121,0.0122,0.0121,0.0122,25000,0
+KPLTW.US,D,20250214,000000,0.010501,0.012,0.0088,0.0115,13792,0
+KPLTW.US,D,20250218,000000,0.0115,0.012701,0.0101,0.011,282494,0
+KPLTW.US,D,20250219,000000,0.0111,0.0139,0.011,0.0117,214637,0
+KPLTW.US,D,20250220,000000,0.013,0.0131,0.01,0.013,30401,0
+KPLTW.US,D,20250221,000000,0.013,0.013,0.0103,0.013,30253,0
+KPLTW.US,D,20250224,000000,0.011,0.011,0.011,0.011,305,0
+KPLTW.US,D,20250225,000000,0.0101,0.0101,0.0089,0.009,39504,0
+KPLTW.US,D,20250226,000000,0.0138,0.014,0.0091,0.013,67610,0
+KPLTW.US,D,20250227,000000,0.0123,0.0125,0.0093,0.0094,75300,0
+KPLTW.US,D,20250228,000000,0.0088,0.0093,0.007,0.0093,49422,0
+KPLTW.US,D,20250303,000000,0.0074,0.0075,0.0074,0.0075,5400,0
+KPLTW.US,D,20250304,000000,0.0089,0.0089,0.0089,0.0089,10001,0
+KPLTW.US,D,20250305,000000,0.0073,0.0087,0.0071,0.0087,104565,0
+KPLTW.US,D,20250307,000000,0.0101,0.0109,0.01,0.01,59468,0
+KPLTW.US,D,20250310,000000,0.0107,0.0112,0.0073,0.009,51618,0
+KPLTW.US,D,20250311,000000,0.0124,0.0124,0.0074,0.0074,5258,0
+KPLTW.US,D,20250312,000000,0.0075,0.0117,0.0059,0.0117,115958,0
+KPLTW.US,D,20250314,000000,0.0114,0.0125,0.0074,0.0125,49326,0
+KPLTW.US,D,20250317,000000,0.0124,0.0124,0.0074,0.0123,55483,0
+KPLTW.US,D,20250319,000000,0.0081,0.0125,0.0081,0.0111,86181,0
+KPLTW.US,D,20250320,000000,0.0118,0.0144,0.0113,0.0142,290079,0
+KPLTW.US,D,20250321,000000,0.0125,0.0125,0.0125,0.0125,50000,0
+KPLTW.US,D,20250324,000000,0.012,0.012,0.0095,0.0095,3008,0
+KPLTW.US,D,20250325,000000,0.0095,0.0125,0.0095,0.01,81947,0
+KPLTW.US,D,20250326,000000,0.0099,0.0125,0.0097,0.0111,40950,0
+KPLTW.US,D,20250327,000000,0.0125,0.0125,0.0094,0.0094,16609,0
+KPLTW.US,D,20250328,000000,0.0099,0.0099,0.0094,0.0094,6874,0
+KPLTW.US,D,20250331,000000,0.0088,0.0089,0.0084,0.0089,13451,0
+KPLTW.US,D,20250401,000000,0.0083,0.0094,0.008,0.0081,28999,0
+KPLTW.US,D,20250402,000000,0.008,0.008,0.0061,0.0075,177000,0
+KPLTW.US,D,20250403,000000,0.0074,0.0074,0.0064,0.0064,4600,0
+KPLTW.US,D,20250404,000000,0.008,0.008,0.0063,0.007,7599,0
+KPLTW.US,D,20250407,000000,0.0062,0.0062,0.0061,0.0061,58320,0
+KPLTW.US,D,20250408,000000,0.0061,0.0061,0.0061,0.0061,13447,0
+KPLTW.US,D,20250409,000000,0.0061,0.0062,0.0056,0.006,114634,0
+KPLTW.US,D,20250410,000000,0.0067,0.0067,0.006,0.006,3826,0
+KPLTW.US,D,20250411,000000,0.006,0.0066,0.0056,0.0056,14358,0
+KPLTW.US,D,20250414,000000,0.0059,0.009,0.0059,0.00887,9917,0
+KPLTW.US,D,20250415,000000,0.0088,0.0088,0.0057,0.00623,6150,0
+KPLTW.US,D,20250416,000000,0.0075,0.0075,0.0075,0.0075,2550,0
+KPLTW.US,D,20250417,000000,0.0083,0.0083,0.0065,0.0065,1040,0
+KPLTW.US,D,20250421,000000,0.0066,0.0074,0.0065,0.0074,5002,0
+KPLTW.US,D,20250422,000000,0.0079,0.0089,0.0079,0.0079,56230,0
+KPLTW.US,D,20250424,000000,0.0089,0.0089,0.00775,0.00775,616,0
+KPLTW.US,D,20250425,000000,0.0088,0.0088,0.0087,0.0087,300,0
+KPLTW.US,D,20250429,000000,0.0088,0.0088,0.007,0.007,6213,0
+KPLTW.US,D,20250501,000000,0.0086,0.0086,0.0073,0.0075,1700,0
+KPLTW.US,D,20250502,000000,0.0084,0.0084,0.0073,0.0073,27649,0
+KPLTW.US,D,20250505,000000,0.0065,0.0065,0.0065,0.0065,140,0
+KPLTW.US,D,20250506,000000,0.0069,0.0069,0.0069,0.0069,1500,0
+KPLTW.US,D,20250507,000000,0.0069,0.0069,0.0067,0.0069,9752,0
+KPLTW.US,D,20250508,000000,0.0069,0.0073,0.0046,0.0051,165300,0
+KPLTW.US,D,20250509,000000,0.0055,0.0055,0.0055,0.0055,20675,0
+KPLTW.US,D,20250513,000000,0.0073,0.0073,0.0073,0.0073,600,0
+KPLTW.US,D,20250516,000000,0.0073,0.0075,0.0073,0.0075,47238,0
+KPLTW.US,D,20250519,000000,0.0088,0.0089,0.0087,0.0087,4510,0
+KPLTW.US,D,20250520,000000,0.0051,0.0087,0.0051,0.0087,15959,0
+KPLTW.US,D,20250521,000000,0.0053,0.0088,0.0053,0.0087,5141,0
+KPLTW.US,D,20250527,000000,0.0059,0.0085,0.0059,0.007,5082,0
+KPLTW.US,D,20250530,000000,0.0063,0.0063,0.0063,0.0063,125,0
+KPLTW.US,D,20250602,000000,0.0066,0.007,0.0065,0.0065,12225,0
+KPLTW.US,D,20250603,000000,0.0069,0.0069,0.0066,0.0066,26968,0
+KPLTW.US,D,20250604,000000,0.0068,0.0069,0.0063,0.0063,32788,0
+KPLTW.US,D,20250606,000000,0.0069,0.0069,0.0065,0.0069,43718,0
+KPLTW.US,D,20250609,000000,0.0059,0.0068,0.0059,0.0066,9625,0
+KPLTW.US,D,20250610,000000,0.006,0.006,0.006,0.006,100,0
+KPLTW.US,D,20250611,000000,0.0063,0.0069,0.0061,0.0061,11318,0
+KPLTW.US,D,20250612,000000,0.0063,0.0063,0.0062,0.0062,300,0
+KPLTW.US,D,20250613,000000,0.0067,0.007,0.0067,0.0069,112748,0
+KPLTW.US,D,20250616,000000,0.0067,0.0067,0.0067,0.0067,114,0
+KPLTW.US,D,20250620,000000,0.0068,0.0095,0.0067,0.0094,47834,0
+KPLTW.US,D,20250630,000000,0.00795,0.00795,0.00795,0.00795,1001,0
+KPLTW.US,D,20250701,000000,0.0087,0.0087,0.0086,0.0086,380,0
+KPLTW.US,D,20250710,000000,0.0068,0.0085,0.0067,0.0082,13132,0
+KPLTW.US,D,20250711,000000,0.0085,0.0085,0.0067,0.0085,33443,0
+KPLTW.US,D,20250714,000000,0.0088,0.009,0.0088,0.009,14500,0
+KPLTW.US,D,20250715,000000,0.0089,0.0092,0.0089,0.0092,254158,0
+KPLTW.US,D,20250718,000000,0.007,0.007,0.0066,0.0067,43693,0
+KPLTW.US,D,20250721,000000,0.0067,0.0067,0.0067,0.0067,1140,0
+KPLTW.US,D,20250722,000000,0.007,0.007,0.0067,0.0068,1019,0
+KPLTW.US,D,20250723,000000,0.0068,0.007,0.0068,0.007,2368,0
+KPLTW.US,D,20250724,000000,0.009,0.0091,0.0067,0.00679,83858,0
+KPLTW.US,D,20250725,000000,0.0068,0.0068,0.0068,0.0068,3500,0
+KPLTW.US,D,20250728,000000,0.0092,0.0096,0.007,0.0085,126032,0
+KPLTW.US,D,20250729,000000,0.0085,0.011,0.0068,0.0092,39270,0
+KPLTW.US,D,20250730,000000,0.0074,0.0111,0.0074,0.0111,10500,0
+KPLTW.US,D,20250731,000000,0.0076,0.0077,0.0076,0.0077,1200,0
+KPLTW.US,D,20250801,000000,0.0077,0.0108,0.0077,0.0108,17150,0
+KPLTW.US,D,20250804,000000,0.01,0.0114,0.008,0.0109,71764,0
+KPLTW.US,D,20250805,000000,0.0108,0.011,0.0108,0.0109,20750,0
+KPLTW.US,D,20250806,000000,0.0109,0.011001,0.0085,0.0086,19516,0
+KPLTW.US,D,20250807,000000,0.01,0.012,0.0088,0.011,38646,0
+KPLTW.US,D,20250808,000000,0.0115,0.0115,0.0115,0.0115,20001,0
+KPLTW.US,D,20250811,000000,0.009,0.0121,0.009,0.0119,44049,0
+KPLTW.US,D,20250812,000000,0.0118,0.012,0.0116,0.0116,20000,0
+KPLTW.US,D,20250813,000000,0.0098,0.0124,0.0096,0.0119,84252,0
+KPLTW.US,D,20250814,000000,0.0117,0.0125,0.0117,0.0122,40823,0
+KPLTW.US,D,20250815,000000,0.0125,0.013,0.0093,0.0124,81176,0
+KPLTW.US,D,20250818,000000,0.0124,0.0128,0.0098,0.012,26592,0
+KPLTW.US,D,20250819,000000,0.0124,0.0125,0.01,0.01,52390,0
+KPLTW.US,D,20250820,000000,0.0124,0.013,0.0102,0.0104,132150,0
+KPLTW.US,D,20250821,000000,0.0129,0.013,0.0116,0.0116,25894,0
+KPLTW.US,D,20250822,000000,0.0116,0.0135,0.0092,0.0126,32592,0
+KPLTW.US,D,20250825,000000,0.00994,0.0125,0.00994,0.0125,13936,0
+KPLTW.US,D,20250826,000000,0.0123,0.0125,0.0102,0.0102,8201,0
+KPLTW.US,D,20250827,000000,0.0102,0.0103,0.0102,0.0103,19751,0
+KPLTW.US,D,20250828,000000,0.0104,0.0104,0.0102,0.0102,12878,0
+KPLTW.US,D,20250829,000000,0.0112,0.0125,0.0102,0.0125,19927,0
+KPLTW.US,D,20250902,000000,0.0125,0.017,0.0103,0.0145,541393,0
+KPLTW.US,D,20250903,000000,0.0106,0.014201,0.0104,0.014201,69409,0
+KPLTW.US,D,20250904,000000,0.0138,0.0138,0.0108,0.0108,8927,0
+KPLTW.US,D,20250905,000000,0.0136,0.015,0.0109,0.0142,73947,0
+KPLTW.US,D,20250908,000000,0.0138,0.017,0.0113,0.0119,173629,0
+KPLTW.US,D,20250909,000000,0.014,0.016,0.0135,0.0149,6448,0
+KPLTW.US,D,20250910,000000,0.0127,0.0145,0.0126,0.0126,15254,0
+KPLTW.US,D,20250911,000000,0.011749,0.0125,0.0101,0.0124,1206,0
+KPLTW.US,D,20250912,000000,0.01,0.0117,0.0096,0.0117,54611,0
+KPLTW.US,D,20250915,000000,0.01,0.0115,0.01,0.0114,19919,0
+KPLTW.US,D,20250916,000000,0.0113,0.0113,0.0067,0.0095,302591,0
+KPLTW.US,D,20250917,000000,0.0083,0.0094,0.0067,0.0093,89046,0
+KPLTW.US,D,20250918,000000,0.009,0.0091,0.0059,0.008,116137,0
+KPLTW.US,D,20250919,000000,0.0068,0.0078,0.006,0.0078,27640,0
+KPLTW.US,D,20250922,000000,0.0076,0.0076,0.0061,0.0076,16441,0
+KPLTW.US,D,20250923,000000,0.0063,0.0074,0.0058,0.0073,172652,0
+KPLTW.US,D,20250924,000000,0.007,0.0072,0.0069,0.0071,3638,0
+KPLTW.US,D,20250925,000000,0.0063,0.0069,0.0057,0.0066,67523,0
+KPLTW.US,D,20250926,000000,0.0068,0.0068,0.0062,0.0068,35214,0
+KPLTW.US,D,20250929,000000,0.0069,0.0071,0.0062,0.007,72801,0
+KPLTW.US,D,20250930,000000,0.007,0.0071,0.0049,0.0068,212705,0
+KPLTW.US,D,20251001,000000,0.0068,0.0068,0.006,0.0064,62218,0
+KPLTW.US,D,20251002,000000,0.0061,0.0069,0.0061,0.0069,1700,0
+KPLTW.US,D,20251003,000000,0.0077,0.0106,0.006,0.00698,203255,0
+KPLTW.US,D,20251006,000000,0.0066,0.0094,0.0066,0.0093,72690,0
+KPLTW.US,D,20251007,000000,0.0096,0.0109,0.0096,0.0099,83460,0
+KPLTW.US,D,20251008,000000,0.0099,0.01,0.0076,0.0098,92467,0
+KPLTW.US,D,20251009,000000,0.0076,0.0109,0.0066,0.0083,381774,0
+KPLTW.US,D,20251010,000000,0.0088,0.0095,0.0073,0.0088,104210,0
+KPLTW.US,D,20251013,000000,0.0094,0.0094,0.0093,0.0093,1519,0
+KPLTW.US,D,20251014,000000,0.0095,0.0095,0.0075,0.0076,137708,0
+KPLTW.US,D,20251015,000000,0.0076,0.0085,0.0062,0.0085,47246,0
+KPLTW.US,D,20251016,000000,0.008,0.0084,0.0066,0.008,45793,0
+KPLTW.US,D,20251017,000000,0.0071,0.0077,0.0054,0.0076,269072,0
+KPLTW.US,D,20251020,000000,0.0075,0.0079,0.0063,0.0078,67508,0
+KPLTW.US,D,20251021,000000,0.006,0.0085,0.006,0.0078,72039,0
+KPLTW.US,D,20251022,000000,0.0075,0.0077,0.0054,0.0054,205853,0
+KPLTW.US,D,20251023,000000,0.007,0.0071,0.007,0.007,24661,0
+KPLTW.US,D,20251024,000000,0.0065,0.0072,0.0054,0.0069,144059,0
+KPLTW.US,D,20251027,000000,0.007,0.0073,0.0064,0.0071,2933,0
+KPLTW.US,D,20251029,000000,0.0068,0.0069,0.0063,0.0069,22538,0
+KPLTW.US,D,20251030,000000,0.0063,0.0068,0.0063,0.0068,1429,0
+KPLTW.US,D,20251031,000000,0.0067,0.0072,0.0057,0.0067,83473,0
+KPLTW.US,D,20251103,000000,0.0063,0.0065,0.0051,0.0063,219277,0
+KPLTW.US,D,20251104,000000,0.0062,0.0066,0.0062,0.0066,10138,0
+KPLTW.US,D,20251105,000000,0.0066,0.0079,0.0066,0.0079,13480,0
+KPLTW.US,D,20251106,000000,0.0063,0.0076,0.0063,0.0076,20200,0
+KPLTW.US,D,20251107,000000,0.00655,0.0069,0.0062,0.0069,25858,0
+KPLTW.US,D,20251110,000000,0.0066,0.0068,0.005,0.0054,180550,0
+KPLTW.US,D,20251111,000000,0.0065,0.0066,0.0057,0.0066,22143,0
+KPLTW.US,D,20251112,000000,0.0065,0.0065,0.0065,0.0065,1800,0
+KPLTW.US,D,20251113,000000,0.0063,0.0064,0.0057,0.0063,44901,0
+KPLTW.US,D,20251114,000000,0.0058,0.0058,0.0056,0.0056,56100,0
+KPLTW.US,D,20251117,000000,0.0057,0.0057,0.0056,0.0056,23309,0
+KPLTW.US,D,20251118,000000,0.0055,0.0059,0.0052,0.0058,489530,0
+KPLTW.US,D,20251119,000000,0.0057,0.0059,0.0057,0.0059,22694,0
+KPLTW.US,D,20251120,000000,0.0056,0.0056,0.0056,0.0056,30500,0
+KPLTW.US,D,20251121,000000,0.0056,0.0056,0.005,0.0054,88520,0
+KPLTW.US,D,20251124,000000,0.0056,0.0059,0.0048,0.005,109298,0
+KPLTW.US,D,20251125,000000,0.005,0.0064,0.0049,0.0064,3067,0
+KPLTW.US,D,20251126,000000,0.0064,0.0064,0.0058,0.0064,6595,0
+KPLTW.US,D,20251201,000000,0.0059,0.0059,0.00545,0.0059,3706,0
+KPLTW.US,D,20251202,000000,0.0054,0.006,0.005,0.0059,106908,0
+KPLTW.US,D,20251203,000000,0.006,0.006,0.0052,0.0053,13325,0
+KPLTW.US,D,20251204,000000,0.0056,0.006,0.0055,0.0059,13886,0
+KPLTW.US,D,20251205,000000,0.0051,0.0059,0.0051,0.0058,330,0
+KPLTW.US,D,20251208,000000,0.0053,0.0058,0.0053,0.0058,18600,0
+KPLTW.US,D,20251209,000000,0.0052,0.0055,0.0052,0.0055,8500,0
+KPLTW.US,D,20251210,000000,0.006,0.006,0.0058,0.0059,2250,0
+KPLTW.US,D,20251212,000000,0.0101,0.0109,0.0051,0.0051,1588521,0
+KPLTW.US,D,20251215,000000,0.0062,0.0063,0.0054,0.00545,80907,0
+KPLTW.US,D,20251216,000000,0.0062,0.0063,0.0052,0.0059,34430,0
+KPLTW.US,D,20251217,000000,0.0052,0.0057,0.0052,0.0056,28441,0
+KPLTW.US,D,20251218,000000,0.0052,0.0056,0.0027,0.0036,947280,0
+KPLTW.US,D,20251219,000000,0.0036,0.005,0.0035,0.005,544611,0
+KPLTW.US,D,20251222,000000,0.0056,0.0056,0.0037,0.0048,159188,0
+KPLTW.US,D,20251223,000000,0.0035,0.0051,0.0033,0.0039,63595,0
+KPLTW.US,D,20251224,000000,0.0034,0.0034,0.0034,0.0034,15000,0
+KPLTW.US,D,20251226,000000,0.0034,0.0039,0.0032,0.0037,21491,0
+KPLTW.US,D,20251229,000000,0.0036,0.0052,0.0027,0.0049,147790,0
+KPLTW.US,D,20251230,000000,0.0034,0.0049,0.003,0.004,124289,0
+KPLTW.US,D,20251231,000000,0.0033,0.0036,0.0026,0.0036,95032,0
+KPLTW.US,D,20260102,000000,0.0035,0.0046,0.0031,0.0045,11995,0
+KPLTW.US,D,20260106,000000,0.0034,0.0037,0.0026,0.003,327940,0
+KPLTW.US,D,20260107,000000,0.0034,0.0034,0.0026,0.0034,55125,0
+KPLTW.US,D,20260108,000000,0.0034,0.0034,0.0029,0.0034,23816,0
+KPLTW.US,D,20260109,000000,0.0034,0.0049,0.0027,0.0049,43910,0
+KPLTW.US,D,20260112,000000,0.003,0.0045,0.0029,0.0036,332539,0
+KPLTW.US,D,20260113,000000,0.0045,0.0046,0.00412,0.0043,13883,0
+KPLTW.US,D,20260114,000000,0.003,0.0045,0.0026,0.0034,235164,0
+KPLTW.US,D,20260115,000000,0.0033,0.0034,0.00315,0.0033,19111,0
+KPLTW.US,D,20260116,000000,0.0034,0.0034,0.0031,0.0033,41991,0
+KPLTW.US,D,20260121,000000,0.0027,0.0034,0.0027,0.0034,10344,0
+KPLTW.US,D,20260122,000000,0.003,0.0034,0.003,0.0034,12481,0
+KPLTW.US,D,20260123,000000,0.0026,0.0039,0.0026,0.0038,87917,0
+KPLTW.US,D,20260126,000000,0.0045,0.0045,0.0026,0.0044,4201,0
+KPLTW.US,D,20260127,000000,0.004,0.004,0.00336,0.00336,114874,0
+KPLTW.US,D,20260128,000000,0.0039,0.0039,0.0038,0.0039,22595,0
+KPLTW.US,D,20260129,000000,0.0033,0.00382,0.0031,0.00382,5396,0
+KPLTW.US,D,20260130,000000,0.0031,0.0039,0.0026,0.0039,72117,0
+KPLTW.US,D,20260202,000000,0.0029,0.0034,0.0029,0.0033,50827,0
+KPLTW.US,D,20260203,000000,0.0034,0.0034,0.0029,0.0033,43431,0
+KPLTW.US,D,20260204,000000,0.0035,0.0035,0.003,0.0032,5184,0
+KPLTW.US,D,20260205,000000,0.00278,0.0035,0.0025,0.0033,86721,0
+KPLTW.US,D,20260206,000000,0.0035,0.0039,0.0034,0.0038,2300,0
+KPLTW.US,D,20260209,000000,0.0032,0.0036,0.0026,0.0032,157729,0
+KPLTW.US,D,20260210,000000,0.0035,0.0035,0.0035,0.0035,3730,0
+KPLTW.US,D,20260211,000000,0.0034,0.0034,0.0026,0.0033,46125,0
+KPLTW.US,D,20260212,000000,0.0033,0.0051,0.003,0.0043,529340,0
+KPLTW.US,D,20260213,000000,0.0042,0.0049,0.0032,0.0042,408178,0
+KPLTW.US,D,20260217,000000,0.004,0.004,0.004,0.004,1700,0
+KPLTW.US,D,20260218,000000,0.0037,0.0043,0.0037,0.0043,2000,0
diff --git a/daily/us/nasdaq stocks/2/kpti.us.txt b/daily/us/nasdaq stocks/2/kpti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..194cf49711f98c2cbd5e255236ffef7df4cb40f1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kpti.us.txt	
@@ -0,0 +1,3089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KPTI.US,D,20131106,000000,267.9,286.35,234.15,240.75,396740.06686503673,0
+KPTI.US,D,20131107,000000,240,240.75,237.15,239.7,16441.6666748875,0
+KPTI.US,D,20131108,000000,238.8,245.7,232.5,243.6,33513.333350090004,0
+KPTI.US,D,20131111,000000,249.3,249.3,240,241.05,3920.00000196,0
+KPTI.US,D,20131112,000000,240.3,243.6,237.6,240,7195.5333369311,0
+KPTI.US,D,20131113,000000,240,242.85,237,240.15,9953.33333831,0
+KPTI.US,D,20131114,000000,240,240.75,238.875,240.15,7870.8666706021,0
+KPTI.US,D,20131115,000000,240.75,249.15,240,240,11820.00000591,0
+KPTI.US,D,20131118,000000,240.15,240.45,239.25,240.45,3413.3333350400003,0
+KPTI.US,D,20131119,000000,240.45,248.4,238.05,240,6886.66667011,0
+KPTI.US,D,20131120,000000,240,241.5,239.1,240,2355.7333345112,0
+KPTI.US,D,20131121,000000,241.35,242.85,240,240,9660.00000483,0
+KPTI.US,D,20131122,000000,240.9,241.5,240,240,9226.66667128,0
+KPTI.US,D,20131125,000000,240.3,242.85,240,240,3133.3333349,0
+KPTI.US,D,20131126,000000,240,242.1,237.3,240,7206.66667027,0
+KPTI.US,D,20131127,000000,240,243.15,240,243.15,15392.200007696101,0
+KPTI.US,D,20131129,000000,243.45,252.6,240.3,244.35,6990.5333368286,0
+KPTI.US,D,20131202,000000,249.3,255.75,240.3,242.7,16486.66667491,0
+KPTI.US,D,20131203,000000,244.5,247.5,240,242.1,5046.66666919,0
+KPTI.US,D,20131204,000000,243,243,239.4,241.65,4797.7333357322,0
+KPTI.US,D,20131205,000000,241.65,245.25,240,240.45,33713.33335019,0
+KPTI.US,D,20131206,000000,241.35,254.7,240.75,253.65,4093.3333353800003,0
+KPTI.US,D,20131209,000000,266.4,279,262.65,274.65,23786.66667856,0
+KPTI.US,D,20131210,000000,277.65,281.85,266.4,273.15,8886.66667111,0
+KPTI.US,D,20131211,000000,271.65,285.75,258.6,265.35,9873.33333827,0
+KPTI.US,D,20131212,000000,266.85,281.4,252.3,273,13913.33334029,0
+KPTI.US,D,20131213,000000,275.25,304.8,269.25,299.4,14560.000007280001,0
+KPTI.US,D,20131216,000000,302.55,321.45,293.7,315.75,12746.666673040001,0
+KPTI.US,D,20131217,000000,319.5,363.3,319.5,353.25,24293.33334548,0
+KPTI.US,D,20131218,000000,349.65,367.2,349.5,354.9,18424.000009212,0
+KPTI.US,D,20131219,000000,357.3,385.35,349.5,359.4,16720.00000836,0
+KPTI.US,D,20131220,000000,360.45,368.85,353.85,361.2,99373.33338302,0
+KPTI.US,D,20131223,000000,378.6,378.75,357.45,357.9,7580.00000379,0
+KPTI.US,D,20131224,000000,357,357.9,348.6,351,3434.0666683837003,0
+KPTI.US,D,20131226,000000,353.4,354.3,332.55,336.6,11713.33333919,0
+KPTI.US,D,20131227,000000,338.1,341.7,321.15,331.5,6881.2666701073,0
+KPTI.US,D,20131230,000000,328.2,347.85,316.95,331.2,6654.2666699938,0
+KPTI.US,D,20131231,000000,333,347.1,326.1,343.8,7756.8000038784,0
+KPTI.US,D,20140102,000000,358.95,361.2,343.05,345.15,10542.3333386045,0
+KPTI.US,D,20140103,000000,346.8,346.875,331.95,340.95,2422.4666678779,0
+KPTI.US,D,20140106,000000,344.85,360.45,338.4,341.1,5620.00000281,0
+KPTI.US,D,20140107,000000,323.4,347.7,323.4,340.95,3693.33333518,0
+KPTI.US,D,20140108,000000,340.8,355.8,330.9,332.25,3720.00000186,0
+KPTI.US,D,20140109,000000,334.35,338.7,318.15,325.95,3426.66666838,0
+KPTI.US,D,20140110,000000,327.3,344.85,321.75,323.7,4080.0000020400003,0
+KPTI.US,D,20140113,000000,321,324.15,316.95,323.55,3026.66666818,0
+KPTI.US,D,20140114,000000,323.25,357.3,322.8,345.15,7953.33333731,0
+KPTI.US,D,20140115,000000,347.55,389.4,347.55,362.85,17455.333342061,0
+KPTI.US,D,20140116,000000,364.2,389.7,364.2,387,11600.0000058,0
+KPTI.US,D,20140117,000000,388.2,431.25,388.2,405.15,15820.000007910001,0
+KPTI.US,D,20140121,000000,423.75,423.75,401.85,409.65,6800.0000034,0
+KPTI.US,D,20140122,000000,413.85,485.325,413.85,477,14794.666674064001,0
+KPTI.US,D,20140123,000000,476.85,482.85,445.65,465.15,11079.466672206401,0
+KPTI.US,D,20140124,000000,465.15,468.75,454.5,458.1,9360.00000468,0
+KPTI.US,D,20140127,000000,465,465,444,448.95,9612.8666714731,0
+KPTI.US,D,20140128,000000,446.55,462.9,446.55,449.85,6706.66667002,0
+KPTI.US,D,20140129,000000,450,483.15,446.25,469.2,10933.333338800001,0
+KPTI.US,D,20140130,000000,499.95,506.55,456.9,495.75,6915.6000034578,0
+KPTI.US,D,20140131,000000,489.6,534.3,489.45,523.65,11920.00000596,0
+KPTI.US,D,20140203,000000,495.06,535.95,495.06,511.05,10030.3333383485,0
+KPTI.US,D,20140204,000000,520.05,521.1,506.76,510,6805.2666700693,0
+KPTI.US,D,20140205,000000,515.1,537.6,469.215,476.1,20547.666676940502,0
+KPTI.US,D,20140206,000000,490.65,491.85,468.75,477.45,5083.4666692084,0
+KPTI.US,D,20140207,000000,477.15,498.75,453,496.95,5239.8666692866,0
+KPTI.US,D,20140210,000000,483.6,513.585,483.6,505.65,5843.7333362552,0
+KPTI.US,D,20140211,000000,512.7,532.5,509.25,521.4,6695.333336681,0
+KPTI.US,D,20140212,000000,523.5,539.85,521.1,534.3,5480.7333360737,0
+KPTI.US,D,20140213,000000,527.85,566.1,526.05,554.1,7075.8000035379,0
+KPTI.US,D,20140214,000000,554.85,555.525,531.6,541.2,7003.2666701683,0
+KPTI.US,D,20140218,000000,544.5,552,534,537.75,11674.600005837301,0
+KPTI.US,D,20140219,000000,539.25,542.85,517.2,529.95,7613.2666704733,0
+KPTI.US,D,20140220,000000,531,558.75,528.6,554.85,10854.0666720937,0
+KPTI.US,D,20140221,000000,560.1,585.45,553.575,567.15,9023.1333378449,0
+KPTI.US,D,20140224,000000,563.25,596.25,561.45,590.25,8100.8000040504,0
+KPTI.US,D,20140225,000000,595.65,611.85,591.3,598.65,5682.9333361748,0
+KPTI.US,D,20140226,000000,605.85,617.1,600.75,610.5,8515.6666709245,0
+KPTI.US,D,20140227,000000,618.15,632.85,603.9,615.9,9474.8000047374,0
+KPTI.US,D,20140228,000000,622.65,626.25,589.35,602.1,8489.9333375783,0
+KPTI.US,D,20140303,000000,592.65,600,580.5,585.9,7299.4000036497,0
+KPTI.US,D,20140304,000000,600.6,629.7,596.25,625.05,6805.2000034026005,0
+KPTI.US,D,20140305,000000,658.95,662.85,562.2,569.85,13973.0666736532,0
+KPTI.US,D,20140306,000000,619.35,718.05,599.325,649.2,47099.1333568829,0
+KPTI.US,D,20140307,000000,660.15,691.65,631.65,633.45,14796.533340731601,0
+KPTI.US,D,20140310,000000,634.65,645,619.95,643.05,4023.3333353450003,0
+KPTI.US,D,20140311,000000,645,648,606,617.25,11561.066672447201,0
+KPTI.US,D,20140312,000000,618.75,618.75,596.25,605.55,9087.7333378772,0
+KPTI.US,D,20140313,000000,611.1,611.55,583.65,591.3,7221.333336944001,0
+KPTI.US,D,20140314,000000,594.15,610.95,589.65,600.6,4906.9333357868,0
+KPTI.US,D,20140317,000000,608.1,614.7,602.7,606.15,3729.333335198,0
+KPTI.US,D,20140318,000000,610.2,641.85,604.065,639.45,6521.4000032607,0
+KPTI.US,D,20140319,000000,644.55,651,626.25,630.45,4594.8666689641,0
+KPTI.US,D,20140320,000000,632.7,641.25,626.97,638.4,10344.7333385057,0
+KPTI.US,D,20140321,000000,644.25,651,618.9,631.05,10966.000005483,0
+KPTI.US,D,20140324,000000,625.65,630.15,495,542.1,38383.6000191918,0
+KPTI.US,D,20140325,000000,546.75,566.25,520.95,523.95,13335.666673334501,0
+KPTI.US,D,20140326,000000,531.45,531.45,478.35,480.15,12126.66667273,0
+KPTI.US,D,20140327,000000,480.15,495,461.625,472.65,13595.800006797901,0
+KPTI.US,D,20140328,000000,473.4,480,450.15,464.4,15632.6000078163,0
+KPTI.US,D,20140331,000000,469.95,471,459.6,463.35,9886.5333382766,0
+KPTI.US,D,20140401,000000,467.85,484.56,467.25,478.8,8379.4000041897,0
+KPTI.US,D,20140402,000000,481.8,485.7,471.375,484.95,15338.866674336101,0
+KPTI.US,D,20140403,000000,487.8,510.75,474,480,11909.4666726214,0
+KPTI.US,D,20140404,000000,482.1,487.5,438.675,446.1,13690.4666735119,0
+KPTI.US,D,20140407,000000,464.7,464.7,425.7,434.85,11661.0666724972,0
+KPTI.US,D,20140408,000000,442.5,505.2,440.25,499.95,17747.8666755406,0
+KPTI.US,D,20140409,000000,499.95,558.45,494.25,551.85,16078.1333413724,0
+KPTI.US,D,20140410,000000,549.45,555.15,506.565,525.15,26579.8000132899,0
+KPTI.US,D,20140411,000000,520.95,557.7,495,514.65,22755.6000113778,0
+KPTI.US,D,20140414,000000,518.55,536.25,509.55,516.75,17995.6000089978,0
+KPTI.US,D,20140415,000000,517.65,524.85,438.225,485.25,36489.0666849112,0
+KPTI.US,D,20140416,000000,491.1,494.07,476.55,486,10189.0000050945,0
+KPTI.US,D,20140417,000000,486,493.275,461.25,466.35,8221.400004110701,0
+KPTI.US,D,20140421,000000,475.5,487.5,434.1,443.7,21742.3333442045,0
+KPTI.US,D,20140422,000000,448.2,457.2,413.85,422.4,24090.7333453787,0
+KPTI.US,D,20140423,000000,417.15,429.75,417.15,422.4,11473.8000057369,0
+KPTI.US,D,20140424,000000,427.65,441,411.75,413.4,13318.666673326,0
+KPTI.US,D,20140425,000000,412.65,424.95,381.75,384.45,17948.666675641,0
+KPTI.US,D,20140428,000000,384.3,394.05,357.975,376.95,9019.1333378429,0
+KPTI.US,D,20140429,000000,377.85,385.5,372.45,381.6,5350.7333360087005,0
+KPTI.US,D,20140430,000000,393.6,402.45,374.25,402.45,8974.3333378205,0
+KPTI.US,D,20140501,000000,399.6,411.45,393.6,400.8,4969.2000024846,0
+KPTI.US,D,20140502,000000,407.1,407.1,393.9,399.75,4783.9333357253,0
+KPTI.US,D,20140505,000000,398.4,442.05,395.7,437.1,8656.7333376617,0
+KPTI.US,D,20140506,000000,430.95,433.35,413.55,417.6,10934.6000054673,0
+KPTI.US,D,20140507,000000,417.75,424.425,385.2,395.4,16522.000008261002,0
+KPTI.US,D,20140508,000000,390.45,397.8,375.75,387.6,13746.9333402068,0
+KPTI.US,D,20140509,000000,390.6,407.7,384.75,398.85,15624.8666744791,0
+KPTI.US,D,20140512,000000,400.65,426.6,397.8,419.85,7238.9333369528,0
+KPTI.US,D,20140513,000000,417,427.65,394.05,395.1,11632.6000058163,0
+KPTI.US,D,20140514,000000,422.7,422.7,393.9,400.5,10188.9333384278,0
+KPTI.US,D,20140515,000000,399.15,424.2,378.75,390.3,14614.600007307301,0
+KPTI.US,D,20140516,000000,390,415.65,380.1,391.95,9817.6666715755,0
+KPTI.US,D,20140519,000000,393.3,410.55,388.5,397.65,12905.6666731195,0
+KPTI.US,D,20140520,000000,397.5,405.75,388.95,392.55,16359.4000081797,0
+KPTI.US,D,20140521,000000,394.8,395.1,384.3,393.45,19543.8000097719,0
+KPTI.US,D,20140522,000000,396.45,397.5,386.25,390.6,14228.000007114,0
+KPTI.US,D,20140523,000000,389.85,401.1,383.55,396.45,5660.133336163401,0
+KPTI.US,D,20140527,000000,401.4,420.315,397.65,411.6,27010.8666801721,0
+KPTI.US,D,20140528,000000,411.75,421.05,402,405.45,7811.7333372392,0
+KPTI.US,D,20140529,000000,405.15,408.75,388.8,390.15,24928.6000124643,0
+KPTI.US,D,20140530,000000,392.55,403.35,382.5,393.75,15649.000007824501,0
+KPTI.US,D,20140602,000000,409.35,413.4,379.08,397.2,23246.000011623,0
+KPTI.US,D,20140603,000000,394.35,398.7,386.85,391.8,12359.1333395129,0
+KPTI.US,D,20140604,000000,388.65,400.5,388.65,396.3,7081.8666702076,0
+KPTI.US,D,20140605,000000,399,406.05,391.05,397.65,8260.2666707968,0
+KPTI.US,D,20140606,000000,401.1,401.1,375.75,377.55,16548.4666749409,0
+KPTI.US,D,20140609,000000,376.05,380.85,371.55,378.9,18525.8666759296,0
+KPTI.US,D,20140610,000000,375.75,379.65,367.05,370.05,14646.666673990001,0
+KPTI.US,D,20140611,000000,365.25,377.85,360.3,369,20776.1333437214,0
+KPTI.US,D,20140612,000000,368.4,372.75,361.05,365.25,8522.2000042611,0
+KPTI.US,D,20140613,000000,366,719.7,366,706.8,395211.6001976058,0
+KPTI.US,D,20140616,000000,653.1,667.2,594.6,618.3,188557.0667609452,0
+KPTI.US,D,20140617,000000,592.5,673.5,592.5,670.95,45197.666689265505,0
+KPTI.US,D,20140618,000000,658.5,667.95,628.05,640.5,27099.8666802166,0
+KPTI.US,D,20140619,000000,604.8,643.2,603,638.85,22511.333344589002,0
+KPTI.US,D,20140620,000000,636,639.75,609,635.55,29176.8000145884,0
+KPTI.US,D,20140623,000000,634.8,659.85,618,646.65,17557.0000087785,0
+KPTI.US,D,20140624,000000,639.3,656.1,619.5,620.55,18047.333342357,0
+KPTI.US,D,20140625,000000,623.7,647.55,615,644.7,12831.6666730825,0
+KPTI.US,D,20140626,000000,630.9,657.3,630.9,651,21068.7333438677,0
+KPTI.US,D,20140627,000000,644.55,688.5,640.8,683.25,144276.666738805,0
+KPTI.US,D,20140630,000000,682.2,704.55,663.45,698.25,25519.733346093202,0
+KPTI.US,D,20140701,000000,691.95,718.35,648.15,662.25,52988.3333598275,0
+KPTI.US,D,20140702,000000,659.1,691.5,649.95,676.2,17866.6666756,0
+KPTI.US,D,20140703,000000,675,675,636.75,644.85,17131.1333418989,0
+KPTI.US,D,20140707,000000,641.4,648.75,622.5,627.45,58528.4666959309,0
+KPTI.US,D,20140708,000000,612.6,612.6,540,540.6,60684.000030342,0
+KPTI.US,D,20140709,000000,540,580.275,535.8,570.15,25210.8000126054,0
+KPTI.US,D,20140710,000000,558.75,570,552.45,563.55,18614.2000093071,0
+KPTI.US,D,20140711,000000,561.75,567.3,542.85,548.7,12830.7333397487,0
+KPTI.US,D,20140714,000000,553.5,561.3,547.05,556.8,14324.2666738288,0
+KPTI.US,D,20140715,000000,554.7,560.4,511.95,532.95,37946.8000189734,0
+KPTI.US,D,20140716,000000,534.6,558.15,524.1,526.05,21383.9333440253,0
+KPTI.US,D,20140717,000000,518.7,527.1,494.55,500.25,19519.4666764264,0
+KPTI.US,D,20140718,000000,506.55,538.2,499.2,522.75,21561.8666774476,0
+KPTI.US,D,20140721,000000,519.3,525.645,510,511.5,8462.8000042314,0
+KPTI.US,D,20140722,000000,509.4,551.55,509.4,541.05,13345.7333400062,0
+KPTI.US,D,20140723,000000,540.3,556.35,516,525.45,28364.133347515402,0
+KPTI.US,D,20140724,000000,532.2,553.65,532.2,548.4,12930.7333397987,0
+KPTI.US,D,20140725,000000,541.2,561.75,541.05,548.7,11576.8000057884,0
+KPTI.US,D,20140728,000000,548.7,549,520.2,523.8,11493.8666724136,0
+KPTI.US,D,20140729,000000,527.4,540.75,516.75,539.1,15008.8666741711,0
+KPTI.US,D,20140730,000000,544.95,551.55,531,539.55,14760.8000073804,0
+KPTI.US,D,20140731,000000,529.35,543,515.7,520.35,16815.533341741102,0
+KPTI.US,D,20140801,000000,521.1,531.6,498.9,504,11384.4000056922,0
+KPTI.US,D,20140804,000000,510.15,530.4,499.35,526.35,10682.8000053414,0
+KPTI.US,D,20140805,000000,519.9,564.75,511.5,540.3,23415.5333450411,0
+KPTI.US,D,20140806,000000,529.2,547.95,525.525,544.65,13162.6000065813,0
+KPTI.US,D,20140807,000000,544.2,544.2,517.8,532.2,21159.6666772465,0
+KPTI.US,D,20140808,000000,530.4,537,514.83,532.8,11425.2666723793,0
+KPTI.US,D,20140811,000000,539.1,567.75,535.8,562.65,13196.6000065983,0
+KPTI.US,D,20140812,000000,561,573.15,558.3,560.7,10938.3333388025,0
+KPTI.US,D,20140813,000000,569.25,569.82,551.25,559.65,12008.8666726711,0
+KPTI.US,D,20140814,000000,559.2,571.65,559.2,566.7,8166.3333374165,0
+KPTI.US,D,20140815,000000,576.15,594,562.95,582.15,10689.1333386779,0
+KPTI.US,D,20140818,000000,593.25,597.75,565.35,572.7,5909.8000029549,0
+KPTI.US,D,20140819,000000,571.35,578.01,556.71,562.95,5438.2000027191,0
+KPTI.US,D,20140820,000000,555.75,559.95,542.7,547.95,9066.6000045333,0
+KPTI.US,D,20140821,000000,549,557.7,534.9,549.75,6626.2000033131,0
+KPTI.US,D,20140822,000000,546.9,548.55,526.95,544.8,9331.2000046656,0
+KPTI.US,D,20140825,000000,549.3,575.85,548.85,566.85,5590.4666694619,0
+KPTI.US,D,20140826,000000,566.25,587.85,566.25,582.15,8809.4000044047,0
+KPTI.US,D,20140827,000000,586.65,591,565.275,567.75,11282.2666723078,0
+KPTI.US,D,20140828,000000,571.8,571.8,540.3,540.9,3298.666668316,0
+KPTI.US,D,20140829,000000,540.75,542.55,532.8,540,7157.8666702456,0
+KPTI.US,D,20140902,000000,538.05,551.25,535.95,549,6680.1333366734,0
+KPTI.US,D,20140903,000000,551.4,559.2,543.9,550.65,14407.4666738704,0
+KPTI.US,D,20140904,000000,552.15,573.6,548.4,561.9,10339.600005169801,0
+KPTI.US,D,20140905,000000,559.95,575.4,559.95,569.7,7881.2666706073005,0
+KPTI.US,D,20140908,000000,570.9,610.65,567.375,605.4,12813.8666730736,0
+KPTI.US,D,20140909,000000,603.75,613.95,586.5,595.95,13028.466673180901,0
+KPTI.US,D,20140910,000000,595.35,595.35,581.4,588.15,5120.0666692267005,0
+KPTI.US,D,20140911,000000,584.1,615,584.1,614.25,11551.0666724422,0
+KPTI.US,D,20140912,000000,615.9,622.35,599.4,608.4,13266.0666732997,0
+KPTI.US,D,20140915,000000,609,609,575.55,585.9,8016.066670674701,0
+KPTI.US,D,20140916,000000,581.85,595.8,567.75,584.85,9247.2000046236,0
+KPTI.US,D,20140917,000000,581.7,612,574.77,594.3,10160.9333384138,0
+KPTI.US,D,20140918,000000,595.95,611.55,587.7,595.5,8180.4000040902,0
+KPTI.US,D,20140919,000000,598.5,606,581.4,593.55,69111.2667012223,0
+KPTI.US,D,20140922,000000,588.45,591.75,563.7,581.1,9644.4666714889,0
+KPTI.US,D,20140923,000000,575.85,601.5,575.85,589.05,13864.400006932201,0
+KPTI.US,D,20140924,000000,592.8,611.1,586.95,590.4,12223.2666727783,0
+KPTI.US,D,20140925,000000,588.45,594.15,570.3,571.5,5643.0666694882,0
+KPTI.US,D,20140926,000000,595.35,663.3,571.05,631.5,72834.1333697504,0
+KPTI.US,D,20140929,000000,577.5,605.85,555.3,575.7,19762.5333432146,0
+KPTI.US,D,20140930,000000,562.5,572.25,521.325,524.1,25303.2000126516,0
+KPTI.US,D,20141001,000000,521.85,532.05,473.25,488.85,31808.4666825709,0
+KPTI.US,D,20141002,000000,481.95,509.7,473.55,506.85,25242.000012621,0
+KPTI.US,D,20141003,000000,510.45,513.6,492.15,496.35,9708.600004854301,0
+KPTI.US,D,20141006,000000,497.85,519.6,495,497.7,11194.6000055973,0
+KPTI.US,D,20141007,000000,512.55,512.55,479.55,484.8,16367.8000081839,0
+KPTI.US,D,20141008,000000,477.225,511.725,471.675,506.85,10919.2666721263,0
+KPTI.US,D,20141009,000000,505.8,509.55,475.65,482.25,13805.4000069027,0
+KPTI.US,D,20141010,000000,478.5,478.5,440.25,457.05,39177.0000195885,0
+KPTI.US,D,20141013,000000,456.6,487.5,444.3,460.35,14566.4000072832,0
+KPTI.US,D,20141014,000000,465.6,490.95,447.6,466.5,10988.933338827801,0
+KPTI.US,D,20141015,000000,439.5,465.75,439.5,460.5,20125.9333433963,0
+KPTI.US,D,20141016,000000,449.4,496.95,438.6,489.9,14781.6000073908,0
+KPTI.US,D,20141017,000000,498.3,508.5,493.2,499.2,12790.6000063953,0
+KPTI.US,D,20141020,000000,492.9,527.25,492.6,525.15,15362.933341014801,0
+KPTI.US,D,20141021,000000,531.45,538.05,510,513.6,17125.9333418963,0
+KPTI.US,D,20141022,000000,518.4,523.5,502.65,504,11873.33333927,0
+KPTI.US,D,20141023,000000,511.05,547.5,510,526.8,12087.1333393769,0
+KPTI.US,D,20141024,000000,527.25,547.575,527.25,535.8,11330.666672332,0
+KPTI.US,D,20141027,000000,527.85,548.4,525.015,546.3,9984.4666716589,0
+KPTI.US,D,20141028,000000,548.85,571.65,538.8,570.45,16784.8000083924,0
+KPTI.US,D,20141029,000000,573.3,608.55,567.45,597.15,19136.866676235102,0
+KPTI.US,D,20141030,000000,596.1,613.05,586.8,600.75,17495.4000087477,0
+KPTI.US,D,20141031,000000,619.8,642.45,609.9,616.2,23626.0666784797,0
+KPTI.US,D,20141103,000000,616.2,650.55,610.5,649.5,17281.0000086405,0
+KPTI.US,D,20141104,000000,644.85,652.5,602.25,606,26985.666680159502,0
+KPTI.US,D,20141105,000000,621.9,623.475,559.5,565.65,20282.866676808102,0
+KPTI.US,D,20141106,000000,582.15,658.05,581.4,625.95,57321.8000286609,0
+KPTI.US,D,20141107,000000,613.5,636.6,576,632.1,22344.7333445057,0
+KPTI.US,D,20141110,000000,645.15,685.2,630.45,640.2,29226.3333479465,0
+KPTI.US,D,20141111,000000,637.5,646.8,622.5,645,13158.6000065793,0
+KPTI.US,D,20141112,000000,637.5,664.65,625.5,636.15,14092.2666737128,0
+KPTI.US,D,20141113,000000,634.95,648.15,604.8,606.45,14312.7333404897,0
+KPTI.US,D,20141114,000000,603.75,605.85,586.05,596.55,12883.5333397751,0
+KPTI.US,D,20141117,000000,591.45,619.08,591.45,611.7,7453.33333706,0
+KPTI.US,D,20141118,000000,613.95,619.05,599.85,610.65,10753.4666720434,0
+KPTI.US,D,20141119,000000,606.75,607.95,593.25,599.25,17406.6000087033,0
+KPTI.US,D,20141120,000000,593.4,628.35,592.8,627,6730.4666700319,0
+KPTI.US,D,20141121,000000,640.5,640.5,610.8,618.15,15831.6666745825,0
+KPTI.US,D,20141124,000000,616.65,637.05,615.15,636.3,14842.9333407548,0
+KPTI.US,D,20141125,000000,637.8,662.4,628.35,631.5,30281.2000151406,0
+KPTI.US,D,20141126,000000,628.5,646.05,624.6,636.3,26168.133346417402,0
+KPTI.US,D,20141128,000000,632.55,642.15,625.35,628.2,8647.333337657,0
+KPTI.US,D,20141201,000000,628.5,638.7,623.25,633.75,26500.800013250402,0
+KPTI.US,D,20141202,000000,634.65,690,629.55,657.75,28323.933347495302,0
+KPTI.US,D,20141203,000000,658.65,690.15,658.05,683.7,14469.2000072346,0
+KPTI.US,D,20141204,000000,677.64,696.96,666.75,675.45,11625.0000058125,0
+KPTI.US,D,20141205,000000,677.55,704.85,668.25,672.6,12519.6666729265,0
+KPTI.US,D,20141208,000000,670.5,735.15,636.15,688.65,56010.5333613386,0
+KPTI.US,D,20141209,000000,713.1,718.05,607.05,620.1,80412.3333735395,0
+KPTI.US,D,20141210,000000,606,629.7,539.1,562.2,49472.3333580695,0
+KPTI.US,D,20141211,000000,562.8,570,498.15,502.5,47147.2666902403,0
+KPTI.US,D,20141212,000000,495.75,552,495.75,522.75,34143.8000170719,0
+KPTI.US,D,20141215,000000,529.05,530.25,475.65,478.35,29165.0000145825,0
+KPTI.US,D,20141216,000000,473.7,499.2,465.3,466.05,26702.3333466845,0
+KPTI.US,D,20141217,000000,458.25,490.95,451.35,489.15,21517.533344092102,0
+KPTI.US,D,20141218,000000,494.4,545.1,494.25,541.8,25012.8000125064,0
+KPTI.US,D,20141219,000000,541.95,585.45,539.07,578.25,101876.4667176049,0
+KPTI.US,D,20141222,000000,570,593.1,567.6,586.35,18437.4000092187,0
+KPTI.US,D,20141223,000000,594.15,595.215,545.1,547.5,21966.666677650002,0
+KPTI.US,D,20141224,000000,551.4,567.15,547.5,566.7,6522.8000032614,0
+KPTI.US,D,20141226,000000,572.85,580.65,569.55,577.35,6280.4666698069,0
+KPTI.US,D,20141229,000000,580.65,588.9,552.825,566.85,11849.0666725912,0
+KPTI.US,D,20141230,000000,566.1,566.94,537,539.4,11546.0666724397,0
+KPTI.US,D,20141231,000000,540,575.7,540,561.45,14611.5333406391,0
+KPTI.US,D,20150102,000000,567.6,577.05,550.2,569.85,12662.800006331401,0
+KPTI.US,D,20150105,000000,562.95,569.4,536.4,539.55,20014.7333433407,0
+KPTI.US,D,20150106,000000,539.55,547.95,496.05,502.05,28497.2666809153,0
+KPTI.US,D,20150107,000000,487.35,489,457.95,464.4,176172.93342141982,0
+KPTI.US,D,20150108,000000,476.7,482.25,471.27,480.15,63335.133365000904,0
+KPTI.US,D,20150109,000000,480,485.25,474,480.6,29455.466681394402,0
+KPTI.US,D,20150112,000000,481.8,483.45,442.05,448.5,41240.666687287005,0
+KPTI.US,D,20150113,000000,451.8,462.75,420.15,426.75,35595.7333511312,0
+KPTI.US,D,20150114,000000,420,438.3,415.65,420.9,23595.6000117978,0
+KPTI.US,D,20150115,000000,429.6,434.52,412.5,416.4,26638.9333466528,0
+KPTI.US,D,20150116,000000,414.15,421.8,397.8,399.75,33408.7333500377,0
+KPTI.US,D,20150120,000000,405.3,419.55,389.25,390,41131.6666872325,0
+KPTI.US,D,20150121,000000,390,404.25,377.1,384.3,35110.666684222,0
+KPTI.US,D,20150122,000000,386.85,396.6,365.25,395.1,47068.000023534005,0
+KPTI.US,D,20150123,000000,397.35,416.4,391.05,414.9,34827.5333507471,0
+KPTI.US,D,20150126,000000,414.15,434.7,409.8,429,33807.666683570504,0
+KPTI.US,D,20150127,000000,423,436.8,418.65,424.8,10801.333338734,0
+KPTI.US,D,20150128,000000,427.05,431.7,397.5,399.75,20363.4000101817,0
+KPTI.US,D,20150129,000000,403.5,408,390,402.45,11221.733338944201,0
+KPTI.US,D,20150130,000000,397.95,407.85,396.15,397.95,24733.2000123666,0
+KPTI.US,D,20150202,000000,400.35,400.35,382.35,396.75,17972.2000089861,0
+KPTI.US,D,20150203,000000,398.25,404.85,392.1,402.9,25974.2000129871,0
+KPTI.US,D,20150204,000000,397.35,408.375,380.25,398.85,22056.133344361402,0
+KPTI.US,D,20150205,000000,397.2,445.65,397.2,423.9,32039.0666826862,0
+KPTI.US,D,20150206,000000,423.75,426.675,403.5,404.85,14255.600007127801,0
+KPTI.US,D,20150209,000000,402.45,416.625,401.85,404.55,12390.8000061954,0
+KPTI.US,D,20150210,000000,400.65,410.4,394.2,399.15,20976.5333438216,0
+KPTI.US,D,20150211,000000,399.15,408.6,391.65,399,15347.0000076735,0
+KPTI.US,D,20150212,000000,402.15,410.85,398.4,408.75,16962.9333418148,0
+KPTI.US,D,20150213,000000,412.05,415.5,400.275,406.8,15687.600007843801,0
+KPTI.US,D,20150217,000000,408.6,414.225,404.55,408.75,11830.8000059154,0
+KPTI.US,D,20150218,000000,408.45,428.1,406.95,417,16857.2000084286,0
+KPTI.US,D,20150219,000000,418.05,426.9,415.35,416.55,12791.2000063956,0
+KPTI.US,D,20150220,000000,418.35,424.35,412.5,413.25,11843.2000059216,0
+KPTI.US,D,20150223,000000,421.05,442.5,406.65,426.15,24876.4000124382,0
+KPTI.US,D,20150224,000000,430.05,440.25,417.75,421.5,13425.1333400459,0
+KPTI.US,D,20150225,000000,426.6,428.55,410.55,419.55,23369.066678351202,0
+KPTI.US,D,20150226,000000,421.05,432.45,412.65,419.4,16849.6666750915,0
+KPTI.US,D,20150227,000000,423.75,423.75,406.05,408.9,12004.933339335801,0
+KPTI.US,D,20150302,000000,410.4,418.8,406.8,414.6,11893.33333928,0
+KPTI.US,D,20150303,000000,415.05,420.45,405.15,406.35,20240.000010120002,0
+KPTI.US,D,20150304,000000,409.05,412.65,400.5,405.6,24326.66667883,0
+KPTI.US,D,20150305,000000,410.1,429.6,405.45,419.55,32880.000016440004,0
+KPTI.US,D,20150306,000000,415.35,421.5,402.9,405.15,17833.33334225,0
+KPTI.US,D,20150309,000000,407.4,407.4,375,394.35,23553.33334511,0
+KPTI.US,D,20150310,000000,389.85,399,376.95,393.75,14306.66667382,0
+KPTI.US,D,20150311,000000,397.5,428.55,384.75,424.95,39460.00001973,0
+KPTI.US,D,20150312,000000,425.25,432.75,420.45,430.8,24580.000012290002,0
+KPTI.US,D,20150313,000000,431.7,437.85,411,421.2,21813.33334424,0
+KPTI.US,D,20150316,000000,420,475.05,411.15,473.4,52326.666692830004,0
+KPTI.US,D,20150317,000000,484.5,519,466.95,516.75,62646.666697990004,0
+KPTI.US,D,20150318,000000,512.1,516.15,469.05,476.85,36920.00001846,0
+KPTI.US,D,20150319,000000,480.15,496.5,478.05,495.75,23233.333344950002,0
+KPTI.US,D,20150320,000000,500.7,508.5,470.25,471.6,65746.66669954,0
+KPTI.US,D,20150323,000000,469.8,470.25,444.3,462.6,20946.66667714,0
+KPTI.US,D,20150324,000000,465,480.9,450.75,454.35,18713.33334269,0
+KPTI.US,D,20150325,000000,458.85,459,435.15,441,26860.00001343,0
+KPTI.US,D,20150326,000000,435,442.8,418.35,436.05,22740.00001137,0
+KPTI.US,D,20150327,000000,434.25,450,434.25,446.1,9980.00000499,0
+KPTI.US,D,20150330,000000,450.45,465.75,443.4,463.65,11853.33333926,0
+KPTI.US,D,20150331,000000,462,470.7,451.05,459.15,20480.00001024,0
+KPTI.US,D,20150401,000000,459.75,459.75,436.05,452.4,24353.33334551,0
+KPTI.US,D,20150402,000000,453.3,455.1,431.7,441.75,32306.66668282,0
+KPTI.US,D,20150406,000000,441.45,457.5,437.7,445.65,21300.00001065,0
+KPTI.US,D,20150407,000000,465.9,507.6,459,468.3,46553.6000232768,0
+KPTI.US,D,20150408,000000,470.1,487.2,465.75,478.65,18706.66667602,0
+KPTI.US,D,20150409,000000,486.15,498.75,465,471.15,30481.266681907302,0
+KPTI.US,D,20150410,000000,472.65,482.4,466.5,481.2,12213.33333944,0
+KPTI.US,D,20150413,000000,483.15,508.35,483.15,499.05,13973.33334032,0
+KPTI.US,D,20150414,000000,499.2,502.5,491.1,499.65,12613.333339640001,0
+KPTI.US,D,20150415,000000,504.75,509.55,486.3,507.9,16064.7333413657,0
+KPTI.US,D,20150416,000000,502.2,534.75,501.6,522.45,20793.33334373,0
+KPTI.US,D,20150417,000000,516.6,523.8,499.05,506.85,28746.666681040002,0
+KPTI.US,D,20150420,000000,510,517.05,477.75,495,18427.0000092135,0
+KPTI.US,D,20150421,000000,502.8,505.5,490.275,492.6,9921.8000049609,0
+KPTI.US,D,20150422,000000,495,502.125,476.4,483.6,20212.0666767727,0
+KPTI.US,D,20150423,000000,480,491.25,472.35,489.3,11500.00000575,0
+KPTI.US,D,20150424,000000,487.65,487.95,463.5,472.35,14920.000007460001,0
+KPTI.US,D,20150427,000000,473.55,476.1,434.25,441.9,26033.333346350002,0
+KPTI.US,D,20150428,000000,441.6,441.6,407.55,427.2,22560.00001128,0
+KPTI.US,D,20150429,000000,423.6,433.5,414,427.5,9980.00000499,0
+KPTI.US,D,20150430,000000,420.75,431.1,397.95,407.4,17580.00000879,0
+KPTI.US,D,20150501,000000,411.9,436.05,408.75,435.3,17366.66667535,0
+KPTI.US,D,20150504,000000,433.35,458.1,433.35,449.4,18820.00000941,0
+KPTI.US,D,20150505,000000,445.35,454.65,443.4,446.7,29906.66668162,0
+KPTI.US,D,20150506,000000,446.25,451.95,423.6,432.15,18374.4000091872,0
+KPTI.US,D,20150507,000000,435.45,442.35,418.65,426.45,15993.000007996501,0
+KPTI.US,D,20150508,000000,434.7,442.95,426.75,431.1,19480.00000974,0
+KPTI.US,D,20150511,000000,431.25,449.85,424.8,441.75,30153.33334841,0
+KPTI.US,D,20150512,000000,435.18,460.65,434.7,453.9,28711.6000143558,0
+KPTI.US,D,20150513,000000,457.95,462.3,437.7,440.1,17993.33334233,0
+KPTI.US,D,20150514,000000,448.95,448.95,400.35,402.45,44800.0000224,0
+KPTI.US,D,20150515,000000,403.2,403.35,370.8,372.15,48534.7333576007,0
+KPTI.US,D,20150518,000000,372.75,411.75,372.75,405.3,27688.400013844202,0
+KPTI.US,D,20150519,000000,405.6,408.9,393.3,395.7,20740.00001037,0
+KPTI.US,D,20150520,000000,395.85,401.25,379.35,391.35,26840.00001342,0
+KPTI.US,D,20150521,000000,391.65,398.55,386.4,394.05,12426.666672880001,0
+KPTI.US,D,20150522,000000,394.8,400.05,387.15,392.25,22806.66667807,0
+KPTI.US,D,20150526,000000,390.75,404.85,388.5,402.6,16205.533341436101,0
+KPTI.US,D,20150527,000000,405.45,413.7,393.45,407.1,19966.666676650002,0
+KPTI.US,D,20150528,000000,404.7,415.5,397.8,410.7,14255.2666737943,0
+KPTI.US,D,20150529,000000,407.7,416.1,402.75,403.8,20446.66667689,0
+KPTI.US,D,20150601,000000,405,416.1,387.3,404.1,33720.00001686,0
+KPTI.US,D,20150602,000000,404.4,411.3,394.95,398.1,28026.9333473468,0
+KPTI.US,D,20150603,000000,396.75,409.5,390.15,403.65,23380.00001169,0
+KPTI.US,D,20150604,000000,401.25,416.55,398.4,412.65,18080.00000904,0
+KPTI.US,D,20150605,000000,408.75,423.3,402.3,421.35,12753.33333971,0
+KPTI.US,D,20150608,000000,420.3,441.75,416.25,421.65,14900.00000745,0
+KPTI.US,D,20150609,000000,419.4,422.775,405.3,416.85,20864.4666770989,0
+KPTI.US,D,20150610,000000,418.95,429.3,413.55,421.65,8161.8000040809,0
+KPTI.US,D,20150611,000000,424.05,429.9,416.73,421.65,10380.666671857,0
+KPTI.US,D,20150612,000000,417.75,421.8,401.4,402.6,14913.33334079,0
+KPTI.US,D,20150615,000000,407.1,407.85,390,401.7,22700.00001135,0
+KPTI.US,D,20150616,000000,398.85,408.15,398.85,401.25,9780.00000489,0
+KPTI.US,D,20150617,000000,400.95,406.95,398.85,405,19166.66667625,0
+KPTI.US,D,20150618,000000,405.15,421.8,404.1,416.55,25173.33334592,0
+KPTI.US,D,20150619,000000,415.2,419.7,405.6,413.1,30820.00001541,0
+KPTI.US,D,20150622,000000,415.8,427.5,415.5,420.3,15553.333341110001,0
+KPTI.US,D,20150623,000000,421.95,429.9,418.5,423.45,14296.7333404817,0
+KPTI.US,D,20150624,000000,423.6,426.45,404.7,409.65,20133.3333434,0
+KPTI.US,D,20150625,000000,410.55,417,391.5,395.25,18640.00000932,0
+KPTI.US,D,20150626,000000,394.35,403.95,383.55,390.6,104886.66671911,0
+KPTI.US,D,20150629,000000,386.25,397.5,374.85,375.6,23293.33334498,0
+KPTI.US,D,20150630,000000,380.265,409.65,379.725,408.15,18244.8666757891,0
+KPTI.US,D,20150701,000000,408.75,415.5,382.65,388.5,19340.000009670002,0
+KPTI.US,D,20150702,000000,382.5,389.4,372.15,376.5,14240.000007120001,0
+KPTI.US,D,20150706,000000,371.55,396.45,371.25,387.9,15380.00000769,0
+KPTI.US,D,20150707,000000,394.05,394.05,374.4,388.5,12246.666672790001,0
+KPTI.US,D,20150708,000000,382.8,385.2,368.4,373.95,12960.00000648,0
+KPTI.US,D,20150709,000000,378,385.8,374.55,379.95,14106.666673720001,0
+KPTI.US,D,20150710,000000,380.55,388.35,377.85,383.55,10153.33333841,0
+KPTI.US,D,20150713,000000,382.8,399.9,382.8,399.45,8320.00000416,0
+KPTI.US,D,20150714,000000,400.5,410.25,397.95,404.1,10683.6666720085,0
+KPTI.US,D,20150715,000000,406.2,415.2,394.5,395.85,16562.1333416144,0
+KPTI.US,D,20150716,000000,398.7,408.15,392.7,399.3,11953.33333931,0
+KPTI.US,D,20150717,000000,398.1,402.9,378.9,388.65,22180.00001109,0
+KPTI.US,D,20150720,000000,384.45,389.1,352.2,359.7,37393.33335203,0
+KPTI.US,D,20150721,000000,358.05,368.55,345.3,348.9,23686.666678510002,0
+KPTI.US,D,20150722,000000,346.95,356.1,334.05,348.15,15046.66667419,0
+KPTI.US,D,20150723,000000,351,360.3,342.45,344.25,17266.6666753,0
+KPTI.US,D,20150724,000000,342.3,353.85,316.65,321.75,22886.66667811,0
+KPTI.US,D,20150727,000000,319.5,329.55,311.55,317.1,25360.00001268,0
+KPTI.US,D,20150728,000000,319.65,333.9,307.95,320.1,21966.666677650002,0
+KPTI.US,D,20150729,000000,316.95,322.2,297.9,299.7,29660.000014830002,0
+KPTI.US,D,20150730,000000,295.8,305.1,283.35,301.2,27300.000013650002,0
+KPTI.US,D,20150731,000000,304.35,331.35,303.45,307.8,15906.66667462,0
+KPTI.US,D,20150803,000000,306.45,325.05,301.35,314.25,22066.000011033,0
+KPTI.US,D,20150804,000000,315.75,335.4,312.9,325.5,26166.66667975,0
+KPTI.US,D,20150805,000000,330,337.2,322.35,335.25,26553.33334661,0
+KPTI.US,D,20150806,000000,337.5,339.15,324.45,331.8,40153.33335341,0
+KPTI.US,D,20150807,000000,328.35,333.3,316.35,330.75,32466.666682900002,0
+KPTI.US,D,20150810,000000,247.2,284.25,183.9,201.6,288446.66681089,0
+KPTI.US,D,20150811,000000,210.15,219.3,186.75,199.65,137144.93340190582,0
+KPTI.US,D,20150812,000000,195,200.4,186.6,195,54840.00002742,0
+KPTI.US,D,20150813,000000,200.4,206.55,189.3,190.65,51533.333359100005,0
+KPTI.US,D,20150814,000000,188.55,195,173.7,180.3,89140.00004457,0
+KPTI.US,D,20150817,000000,183.45,222,179.25,216,107280.00005364,0
+KPTI.US,D,20150818,000000,210.9,215.85,197.7,201.3,51853.33335926,0
+KPTI.US,D,20150819,000000,196.05,206.4,194.7,203.25,44240.00002212,0
+KPTI.US,D,20150820,000000,197.1,203.55,192.75,194.25,42800.0000214,0
+KPTI.US,D,20150821,000000,187.5,202.05,187.5,197.7,27846.666680590002,0
+KPTI.US,D,20150824,000000,187.95,200.1,187.35,191.85,45067.6000225338,0
+KPTI.US,D,20150825,000000,193.35,204,192.3,195,44893.33335578,0
+KPTI.US,D,20150826,000000,198,203.55,188.4,202.8,27313.33334699,0
+KPTI.US,D,20150827,000000,204,211.95,201.9,209.4,24026.66667868,0
+KPTI.US,D,20150828,000000,209.25,215.1,207,212.1,19633.33334315,0
+KPTI.US,D,20150831,000000,208.35,214.5,206.4,207.9,24013.33334534,0
+KPTI.US,D,20150901,000000,201.45,207.6,198.9,200.55,19513.333343090002,0
+KPTI.US,D,20150902,000000,210,220.05,205.8,219.45,27586.66668046,0
+KPTI.US,D,20150903,000000,219.45,226.05,208.65,212.85,26486.666679910002,0
+KPTI.US,D,20150904,000000,208.65,215.85,205.5,209.7,17020.00000851,0
+KPTI.US,D,20150908,000000,214.65,219.6,209.25,219.15,13140.00000657,0
+KPTI.US,D,20150909,000000,225,232.2,210.75,212.1,19266.6666763,0
+KPTI.US,D,20150910,000000,211.65,220.05,210,218.1,20458.3333435625,0
+KPTI.US,D,20150911,000000,218.55,224.4,212.55,224.25,25440.00001272,0
+KPTI.US,D,20150914,000000,223.95,230.4,222,225.9,25266.6666793,0
+KPTI.US,D,20150915,000000,225.9,228.975,223.35,227.25,11258.2000056291,0
+KPTI.US,D,20150916,000000,224.85,230.55,214.5,221.25,22900.00001145,0
+KPTI.US,D,20150917,000000,219.9,233.25,215.85,229.65,48046.66669069,0
+KPTI.US,D,20150918,000000,226.65,228.6,219.15,224.1,115913.33339129,0
+KPTI.US,D,20150921,000000,226.65,235.5,210.3,216.75,31566.666682450003,0
+KPTI.US,D,20150922,000000,211.65,212.7,199.5,206.25,45740.00002287,0
+KPTI.US,D,20150923,000000,207.3,211.8,200.1,203.55,10760.00000538,0
+KPTI.US,D,20150924,000000,202.95,204.375,187.65,201.45,20600.8666769671,0
+KPTI.US,D,20150925,000000,202.5,205.95,186.75,189,23340.00001167,0
+KPTI.US,D,20150928,000000,187.05,188.7,165.9,170.4,26146.3333464065,0
+KPTI.US,D,20150929,000000,153.75,177.15,153.75,155.55,20793.33334373,0
+KPTI.US,D,20150930,000000,158.25,165.3,150,157.95,20520.00001026,0
+KPTI.US,D,20151001,000000,157.65,164.25,155.25,163.65,19186.66667626,0
+KPTI.US,D,20151002,000000,160.05,176.4,159.9,175.95,17406.66667537,0
+KPTI.US,D,20151005,000000,178.5,183.9,170.7,175.2,17752.8666755431,0
+KPTI.US,D,20151006,000000,171.75,175.05,163.05,171.6,18280.00000914,0
+KPTI.US,D,20151007,000000,174.45,191.55,169.8,184.5,25006.66667917,0
+KPTI.US,D,20151008,000000,182.55,184.95,172.65,175.65,25493.333346080002,0
+KPTI.US,D,20151009,000000,177.15,180.45,171.9,176.25,13660.00000683,0
+KPTI.US,D,20151012,000000,177.3,181.425,168.45,173.4,14309.0666738212,0
+KPTI.US,D,20151013,000000,173.1,176.55,163.35,164.1,20453.33334356,0
+KPTI.US,D,20151014,000000,167.4,174,163.65,170.55,16793.333341730002,0
+KPTI.US,D,20151015,000000,169.35,190.2,167.85,189.3,27233.33334695,0
+KPTI.US,D,20151016,000000,192.45,197.85,184.65,190.65,13340.00000667,0
+KPTI.US,D,20151019,000000,194.4,217.5,187.95,207.45,37093.33335188,0
+KPTI.US,D,20151020,000000,208.05,219.9,196.95,205.35,19499.4000097497,0
+KPTI.US,D,20151021,000000,206.4,211.05,190.5,201.45,27346.66668034,0
+KPTI.US,D,20151022,000000,202.05,210.3,191.25,197.7,12380.000006190001,0
+KPTI.US,D,20151023,000000,200.1,211.95,197.1,198.6,21733.3333442,0
+KPTI.US,D,20151026,000000,197.1,203.1,190.65,192.6,19906.66667662,0
+KPTI.US,D,20151027,000000,192.9,195.15,179.85,181.35,34686.66668401,0
+KPTI.US,D,20151028,000000,183.45,196.2,173.85,195.75,21260.00001063,0
+KPTI.US,D,20151029,000000,193.8,208.8,193.2,198.6,24600.0000123,0
+KPTI.US,D,20151030,000000,198.15,200.85,190.2,200.25,10080.00000504,0
+KPTI.US,D,20151102,000000,202.35,216,200.25,210.75,17525.4666754294,0
+KPTI.US,D,20151103,000000,208.35,222.3,205.5,211.05,17393.33334203,0
+KPTI.US,D,20151104,000000,212.1,226.2,206.1,225.75,17799.2000088996,0
+KPTI.US,D,20151105,000000,225.3,226.8,214.05,224.55,14106.666673720001,0
+KPTI.US,D,20151106,000000,223.5,236.25,212.1,233.7,17540.00000877,0
+KPTI.US,D,20151109,000000,229.5,251.7,218.25,235.5,17749.2000088746,0
+KPTI.US,D,20151110,000000,237.6,264.45,236.85,256.35,26720.00001336,0
+KPTI.US,D,20151111,000000,250.65,261.75,246.6,247.5,16460.00000823,0
+KPTI.US,D,20151112,000000,247.5,251.7,239.4,240.15,13633.33334015,0
+KPTI.US,D,20151113,000000,240.15,249,236.4,238.2,18460.00000923,0
+KPTI.US,D,20151116,000000,237.3,246.15,232.2,243.6,13720.00000686,0
+KPTI.US,D,20151117,000000,243.75,249.75,237.15,241.5,12440.00000622,0
+KPTI.US,D,20151118,000000,240,254.25,240,253.35,13280.00000664,0
+KPTI.US,D,20151119,000000,253.95,255,244.65,249,6553.3333366100005,0
+KPTI.US,D,20151120,000000,252.15,252.45,246.75,248.1,6906.66667012,0
+KPTI.US,D,20151123,000000,245.7,273.6,241.2,268.65,23026.66667818,0
+KPTI.US,D,20151124,000000,266.25,281.4,266.25,276.15,14593.33334063,0
+KPTI.US,D,20151125,000000,276,285.6,274.35,280.5,18353.33334251,0
+KPTI.US,D,20151127,000000,280.5,291.15,280.5,284.7,5760.0000028800005,0
+KPTI.US,D,20151130,000000,284.25,290.7,273.15,280.5,27926.66668063,0
+KPTI.US,D,20151201,000000,280.95,282.6,257.25,265.35,33046.000016523,0
+KPTI.US,D,20151202,000000,265.05,271.65,262.8,263.55,21459.8000107299,0
+KPTI.US,D,20151203,000000,262.95,266.445,242.85,245.7,22341.4666778374,0
+KPTI.US,D,20151204,000000,246,252.45,243.9,251.25,15813.33334124,0
+KPTI.US,D,20151207,000000,255,256.8,223.2,225.9,26013.33334634,0
+KPTI.US,D,20151208,000000,225.15,231.9,219.3,230.1,13573.0000067865,0
+KPTI.US,D,20151209,000000,228.3,231.6,221.55,225,12320.00000616,0
+KPTI.US,D,20151210,000000,226.05,228.6,222.15,227.25,21246.66667729,0
+KPTI.US,D,20151211,000000,221.1,228.15,208.35,210.15,17373.33334202,0
+KPTI.US,D,20151214,000000,211.2,214.5,198,203.85,12201.0666727672,0
+KPTI.US,D,20151215,000000,202.5,210.3,202.5,208.8,13040.00000652,0
+KPTI.US,D,20151216,000000,208.95,211.35,200.1,205.5,22846.66667809,0
+KPTI.US,D,20151217,000000,208.05,210,197.55,205.8,13846.66667359,0
+KPTI.US,D,20151218,000000,205.65,214.95,200.55,202.05,29520.00001476,0
+KPTI.US,D,20151221,000000,201.3,207,197.1,203.4,13620.00000681,0
+KPTI.US,D,20151222,000000,207.3,224.7,206.85,210.15,21359.2000106796,0
+KPTI.US,D,20151223,000000,212.7,214.65,210.6,213.6,13866.6666736,0
+KPTI.US,D,20151224,000000,213,213.9,208.95,209.4,5329.4666693314,0
+KPTI.US,D,20151228,000000,206.7,210.9,200.25,205.5,18266.5333424666,0
+KPTI.US,D,20151229,000000,209.1,211.95,204.9,207,13139.8000065699,0
+KPTI.US,D,20151230,000000,205.2,208.8,198.75,200.25,33331.2000166656,0
+KPTI.US,D,20151231,000000,200.25,202.95,198,198.75,18097.8666757156,0
+KPTI.US,D,20160104,000000,196.05,204.15,192.15,201.9,20028.466676680902,0
+KPTI.US,D,20160105,000000,202.05,209.55,196.725,205.5,12655.333339661,0
+KPTI.US,D,20160106,000000,197.85,198,157.8,173.85,71877.66670260551,0
+KPTI.US,D,20160107,000000,163.05,163.05,149.1,149.25,33987.2666836603,0
+KPTI.US,D,20160108,000000,154.05,164.55,140.325,141.6,20216.8000101084,0
+KPTI.US,D,20160111,000000,141.45,150.975,120,121.8,37222.8666852781,0
+KPTI.US,D,20160112,000000,122.25,132.525,116.703,122.4,17116.3333418915,0
+KPTI.US,D,20160113,000000,124.8,133.048,102.3,104.1,22197.2000110986,0
+KPTI.US,D,20160114,000000,105.3,109.35,91.1595,102.6,35600.6000178003,0
+KPTI.US,D,20160115,000000,98.7,100.498,95.475,98.1,30276.666681805,0
+KPTI.US,D,20160119,000000,99.9,101.25,89.55,95.85,29513.33334809,0
+KPTI.US,D,20160120,000000,86.4,106.2,86.4,102.3,44819.200022409605,0
+KPTI.US,D,20160121,000000,102.15,117.45,97.8,109.35,26338.1333465024,0
+KPTI.US,D,20160122,000000,112.05,112.05,101.1,105,24607.800012303902,0
+KPTI.US,D,20160125,000000,104.7,108.6,100.95,101.55,10916.2000054581,0
+KPTI.US,D,20160126,000000,102.45,104.4,92.7,100.2,16859.0666750962,0
+KPTI.US,D,20160127,000000,99.15,101.7,94.425,94.95,10131.9333383993,0
+KPTI.US,D,20160128,000000,95.4,96.15,85.35,89.1,22720.7333446937,0
+KPTI.US,D,20160129,000000,89.1,94.95,87.45,93.45,14945.0666741392,0
+KPTI.US,D,20160201,000000,92.25,94.275,88.5,91.05,16138.9333414028,0
+KPTI.US,D,20160202,000000,89.85,90,83.7015,87.6,17997.1333423319,0
+KPTI.US,D,20160203,000000,87.6,89.25,81.45,88.2,18370.8000091854,0
+KPTI.US,D,20160204,000000,88.2,99.6,87.15,89.4,20738.8666770361,0
+KPTI.US,D,20160205,000000,89.7,94.5,81.45,86.4,32571.7333496192,0
+KPTI.US,D,20160208,000000,84.75,86.4,78.75,81.9,21208.7333439377,0
+KPTI.US,D,20160209,000000,80.25,88.6995,72.45,87,15703.5333411851,0
+KPTI.US,D,20160210,000000,87.45,91.26,79.95,80.1,18117.0666757252,0
+KPTI.US,D,20160211,000000,77.7,82.35,75.6,79.95,14683.866674008601,0
+KPTI.US,D,20160212,000000,80.85,85.8,80.85,83.25,18106.6000090533,0
+KPTI.US,D,20160216,000000,84.6,88.05,83.85,87.45,17912.0666756227,0
+KPTI.US,D,20160217,000000,88.35,100.5,88.35,96.9,26341.6666798375,0
+KPTI.US,D,20160218,000000,97.65,97.95,91.05,91.5,20146.2666767398,0
+KPTI.US,D,20160219,000000,90.45,94.65,86.7,91.95,12811.4000064057,0
+KPTI.US,D,20160222,000000,93,95.4,92.4,93.6,11145.0666722392,0
+KPTI.US,D,20160223,000000,92.4,93,87.15,87.3,9024.9333378458,0
+KPTI.US,D,20160224,000000,85.8,89.55,82.5,88.65,9088.466671210901,0
+KPTI.US,D,20160225,000000,88.5,89.55,83.1,87,7413.8000037069005,0
+KPTI.US,D,20160226,000000,87.75,92.55,87.75,91.35,11748.8666725411,0
+KPTI.US,D,20160229,000000,91.5,94.2,88.35,88.5,8302.3333374845,0
+KPTI.US,D,20160301,000000,89.1,95.925,88.5,95.7,13130.9333398988,0
+KPTI.US,D,20160302,000000,96.3,106.425,95.1,103.95,20322.000010161002,0
+KPTI.US,D,20160303,000000,103.5,114.448,103.5,109.95,16367.5333415171,0
+KPTI.US,D,20160304,000000,111.9,122.7,108.3,118.35,18765.9333427163,0
+KPTI.US,D,20160307,000000,117,126.75,108.75,126.3,17897.066675615202,0
+KPTI.US,D,20160308,000000,125.25,126.75,111.45,117.6,21536.4000107682,0
+KPTI.US,D,20160309,000000,117.6,118.5,109.2,114.3,11656.8000058284,0
+KPTI.US,D,20160310,000000,114.15,116.325,107.25,110.25,11704.800005852401,0
+KPTI.US,D,20160311,000000,112.95,122.55,108.9,118.5,14213.8666737736,0
+KPTI.US,D,20160314,000000,121.2,138.3,121.2,133.05,24171.066678752202,0
+KPTI.US,D,20160315,000000,124.2,126.3,106.65,115.05,43906.1333552864,0
+KPTI.US,D,20160316,000000,115.65,124.95,113.401,115.35,23200.3333449335,0
+KPTI.US,D,20160317,000000,115.5,119.248,110.55,116.4,25486.333346076502,0
+KPTI.US,D,20160318,000000,117.45,125.7,116.1,124.8,31471.8666824026,0
+KPTI.US,D,20160321,000000,124.2,137.7,120.3,133.5,19814.2000099071,0
+KPTI.US,D,20160322,000000,131.25,150,131.25,138.9,22614.000011307002,0
+KPTI.US,D,20160323,000000,136.35,138.826,122.25,125.55,27403.6000137018,0
+KPTI.US,D,20160324,000000,123.3,134.1,117,126.3,11349.6000056748,0
+KPTI.US,D,20160328,000000,127.5,128.85,121.2,123.6,6433.6000032168,0
+KPTI.US,D,20160329,000000,121.95,132,117.9,130.35,11191.2000055956,0
+KPTI.US,D,20160330,000000,132.9,141.75,127.5,129.6,13463.6666733985,0
+KPTI.US,D,20160331,000000,128.85,139.2,124.65,133.8,15453.7333410602,0
+KPTI.US,D,20160401,000000,133.8,139.2,130.5,134.55,30647.2000153236,0
+KPTI.US,D,20160404,000000,134.55,144.45,133.5,139.35,17355.4666753444,0
+KPTI.US,D,20160405,000000,138.9,141.6,134.85,134.85,15451.533341059101,0
+KPTI.US,D,20160406,000000,136.95,138.9,130.5,135.9,22056.9333443618,0
+KPTI.US,D,20160407,000000,135,139.05,129.75,136.2,17979.333342323,0
+KPTI.US,D,20160408,000000,136.5,136.95,131.1,134.1,10319.6000051598,0
+KPTI.US,D,20160411,000000,135,140.85,131.775,132.6,8770.666671052,0
+KPTI.US,D,20160412,000000,133.05,135.9,126.75,134.55,7916.4666706249,0
+KPTI.US,D,20160413,000000,135.45,138.3,131.4,135,17272.666675303,0
+KPTI.US,D,20160414,000000,135,138,133.2,135,14125.533340396101,0
+KPTI.US,D,20160415,000000,134.4,137.7,132.525,134.7,11487.6000057438,0
+KPTI.US,D,20160418,000000,133.35,138.6,133.35,135.6,15366.1333410164,0
+KPTI.US,D,20160419,000000,135.75,138.585,133.5,135.6,12941.8000064709,0
+KPTI.US,D,20160420,000000,139.65,143.4,131.55,135.45,17946.8000089734,0
+KPTI.US,D,20160421,000000,134.7,153.9,132.15,148.8,17084.666675209002,0
+KPTI.US,D,20160422,000000,148.8,155.4,146.7,153.75,9267.4666713004,0
+KPTI.US,D,20160425,000000,152.85,156.748,149.64,151.05,10177.5333384221,0
+KPTI.US,D,20160426,000000,152.1,152.1,140.85,143.85,12035.600006017801,0
+KPTI.US,D,20160427,000000,144.3,145.8,139.35,141.6,6432.2000032161,0
+KPTI.US,D,20160428,000000,142.2,149.4,138.001,141,6159.7333364132,0
+KPTI.US,D,20160429,000000,141.6,143.475,135.3,139.5,8789.2666710613,0
+KPTI.US,D,20160502,000000,140.4,143.55,136.801,142.8,8076.000004038,0
+KPTI.US,D,20160503,000000,140.4,145.5,128.85,129.45,9276.0666713047,0
+KPTI.US,D,20160504,000000,129.45,130.05,119.55,120.6,13167.466673250401,0
+KPTI.US,D,20160505,000000,122.55,126.898,118.35,120,8291.333337479,0
+KPTI.US,D,20160506,000000,118.65,123.45,115.95,118.35,6206.4666697699,0
+KPTI.US,D,20160509,000000,111.45,127.65,107.1,123.9,9029.8666711816,0
+KPTI.US,D,20160510,000000,124.2,125.85,117.9,122.7,10676.6000053383,0
+KPTI.US,D,20160511,000000,122.1,129.3,120,120.9,16414.8666748741,0
+KPTI.US,D,20160512,000000,121.95,121.95,116.55,119.7,7994.9333373308,0
+KPTI.US,D,20160513,000000,119.4,121.8,114,114.45,8638.3333376525,0
+KPTI.US,D,20160516,000000,116.1,121.35,116.1,120,8778.866671056101,0
+KPTI.US,D,20160517,000000,119.7,127.125,118.95,120.9,9829.1333382479,0
+KPTI.US,D,20160518,000000,119.25,124.95,116.85,122.7,6465.6000032328,0
+KPTI.US,D,20160519,000000,121.65,125.4,112.95,123.15,7446.7333370567,0
+KPTI.US,D,20160520,000000,122.7,130.35,122.55,128.85,12621.4000063107,0
+KPTI.US,D,20160523,000000,127.8,133.95,127.8,130.5,7418.533337042601,0
+KPTI.US,D,20160524,000000,132,143.25,130.2,141.45,9613.2666714733,0
+KPTI.US,D,20160525,000000,142.65,151.8,142.5,145.35,14849.0000074245,0
+KPTI.US,D,20160526,000000,145.35,150.75,141.45,142.95,6520.3333365935005,0
+KPTI.US,D,20160527,000000,145.65,147.45,138.9,144.3,20047.266676690302,0
+KPTI.US,D,20160531,000000,145.8,149.4,139.65,143.7,9151.2666712423,0
+KPTI.US,D,20160601,000000,142.8,147.6,142.2,143.7,9301.8666713176,0
+KPTI.US,D,20160602,000000,143.1,148.8,139.65,145.5,11014.6000055073,0
+KPTI.US,D,20160603,000000,145.2,147.15,138.15,138.75,10108.0666717207,0
+KPTI.US,D,20160606,000000,139.05,144.57,129.901,139.8,15174.1333409204,0
+KPTI.US,D,20160607,000000,137.4,146.25,132.3,143.4,18849.1333427579,0
+KPTI.US,D,20160608,000000,144.3,144.3,137.4,139.35,14811.0000074055,0
+KPTI.US,D,20160609,000000,137.55,140.325,135.3,136.875,16635.4000083177,0
+KPTI.US,D,20160610,000000,134.4,134.85,127.5,127.8,8964.066671148701,0
+KPTI.US,D,20160613,000000,126.45,130.2,124.8,125.4,6877.4000034387,0
+KPTI.US,D,20160614,000000,124.95,129.3,117,121.05,9225.5333379461,0
+KPTI.US,D,20160615,000000,122.55,123.45,117.15,118.65,12497.0000062485,0
+KPTI.US,D,20160616,000000,118.95,121.8,115.126,121.35,7598.7333371327,0
+KPTI.US,D,20160617,000000,121.35,124.5,112.8,114.3,18377.1333425219,0
+KPTI.US,D,20160620,000000,117.15,120.9,114.15,115.65,8248.4000041242,0
+KPTI.US,D,20160621,000000,115.65,115.65,109.35,114.3,7945.4666706394,0
+KPTI.US,D,20160622,000000,114.6,120.45,110.1,115.2,6370.4000031852,0
+KPTI.US,D,20160623,000000,117.3,122.7,115.2,120.45,16489.2666749113,0
+KPTI.US,D,20160624,000000,112.8,118.2,109.8,112.8,41021.7333538442,0
+KPTI.US,D,20160627,000000,111.15,114.75,100.8,101.4,15776.9333412218,0
+KPTI.US,D,20160628,000000,105.3,109.866,103.2,105.3,19514.8666764241,0
+KPTI.US,D,20160629,000000,103.05,107.7,102.45,104.55,17521.7333420942,0
+KPTI.US,D,20160630,000000,104.4,105.75,99.45,100.65,12135.2000060676,0
+KPTI.US,D,20160701,000000,99.9,108.9,98.1,107.85,8701.9333376843,0
+KPTI.US,D,20160705,000000,105.75,107.85,103.5,104.7,6359.0666698462,0
+KPTI.US,D,20160706,000000,103.5,109.8,103.5,106.35,11212.7333389397,0
+KPTI.US,D,20160707,000000,107.7,110.85,104.7,106.5,11685.400005842701,0
+KPTI.US,D,20160708,000000,107.25,108.898,105.6,106.65,18921.333342794,0
+KPTI.US,D,20160711,000000,107.7,114,105.75,110.7,13207.0000066035,0
+KPTI.US,D,20160712,000000,112.65,115.65,111,112.95,8329.2666708313,0
+KPTI.US,D,20160713,000000,114,117.3,107.1,107.55,7521.4000037607,0
+KPTI.US,D,20160714,000000,109.05,109.8,105.15,107.85,5910.5333362886,0
+KPTI.US,D,20160715,000000,108.6,114.75,108.6,114.45,7422.8000037114,0
+KPTI.US,D,20160718,000000,111.6,115.05,111.6,114.3,5117.0000025585005,0
+KPTI.US,D,20160719,000000,113.7,114.45,106.05,106.5,6989.6666701615,0
+KPTI.US,D,20160720,000000,107.25,109.8,105.75,106.65,8034.1333373504,0
+KPTI.US,D,20160721,000000,107.55,109.95,106.5,107.1,4338.5333355026005,0
+KPTI.US,D,20160722,000000,107.7,108.84,105.15,105.45,3276.8000016384003,0
+KPTI.US,D,20160725,000000,106.05,108.3,104.55,106.95,4831.4000024157,0
+KPTI.US,D,20160726,000000,106.2,110.7,106.2,110.4,3835.8666685846,0
+KPTI.US,D,20160727,000000,111,118.5,111,115.05,10341.933338504301,0
+KPTI.US,D,20160728,000000,115.2,115.2,108.595,110.4,2862.7333347647,0
+KPTI.US,D,20160729,000000,109.35,112.5,106.95,110.7,4715.2000023576,0
+KPTI.US,D,20160801,000000,111.9,114.3,107.55,108.45,4495.0666689142,0
+KPTI.US,D,20160802,000000,108.75,111.9,104.7,104.7,9089.4666712114,0
+KPTI.US,D,20160803,000000,104.55,106.95,101.55,104.85,16123.333341395,0
+KPTI.US,D,20160804,000000,104.25,109.35,101.7,102,12767.6000063838,0
+KPTI.US,D,20160805,000000,104.7,108,101.25,103.8,6968.8666701511,0
+KPTI.US,D,20160808,000000,104.1,108.15,101.1,101.85,10671.9333386693,0
+KPTI.US,D,20160809,000000,102.45,104.85,100.5,104.55,5104.000002552,0
+KPTI.US,D,20160810,000000,104.25,104.25,98.904,100.5,4660.7333356637,0
+KPTI.US,D,20160811,000000,101.25,105.9,100.5,104.25,5096.2666692148005,0
+KPTI.US,D,20160812,000000,103.8,105.825,102.15,104.55,3470.666668402,0
+KPTI.US,D,20160815,000000,105.15,108.75,105.15,108.3,3933.6666686335,0
+KPTI.US,D,20160816,000000,108.75,110.7,105.792,108,4679.5333356731,0
+KPTI.US,D,20160817,000000,108.15,109.075,103.846,104.85,6277.2666698053,0
+KPTI.US,D,20160818,000000,108.3,117.75,108.15,117,25716.3333461915,0
+KPTI.US,D,20160819,000000,117.75,122.55,113.4,121.2,12398.866672866101,0
+KPTI.US,D,20160822,000000,122.1,122.1,111.75,116.4,13245.4666732894,0
+KPTI.US,D,20160823,000000,117.6,123,113.1,117.3,6535.9333366013,0
+KPTI.US,D,20160824,000000,116.55,120.15,106.8,107.25,6044.0666696887,0
+KPTI.US,D,20160825,000000,109.2,114.45,99.9,102.75,12151.000006075501,0
+KPTI.US,D,20160826,000000,103.35,106.2,98.55,103.8,8601.2666709673,0
+KPTI.US,D,20160829,000000,104.55,107.418,102.6,106.8,4730.4666690319,0
+KPTI.US,D,20160830,000000,113.25,147.9,112.95,145.95,219034.00010951702,0
+KPTI.US,D,20160831,000000,139.8,153.6,135.15,149.25,133058.33339986252,0
+KPTI.US,D,20160901,000000,150.75,171.15,146.7,166.5,85242.6000426213,0
+KPTI.US,D,20160902,000000,165.45,170.64,153.75,159.3,63903.333365285005,0
+KPTI.US,D,20160906,000000,150,152.25,130.125,134.55,132096.53339938162,0
+KPTI.US,D,20160907,000000,135.75,142.2,133.65,137.1,236435.6667848845,0
+KPTI.US,D,20160908,000000,139.35,141.525,136.201,138.3,26021.4000130107,0
+KPTI.US,D,20160909,000000,136.95,138.12,127.35,127.5,22768.200011384102,0
+KPTI.US,D,20160912,000000,127.5,135.75,127.5,134.55,17824.8000089124,0
+KPTI.US,D,20160913,000000,132.6,134.55,127.8,130.95,10769.6000053848,0
+KPTI.US,D,20160914,000000,130.8,137.85,130.8,135.45,21779.8666775566,0
+KPTI.US,D,20160915,000000,135,138,131.55,136.8,15058.000007529,0
+KPTI.US,D,20160916,000000,136.2,141.6,132.6,139.5,33983.8000169919,0
+KPTI.US,D,20160919,000000,140.55,142.05,136.201,136.95,12040.4666726869,0
+KPTI.US,D,20160920,000000,138.3,141.45,136.8,138,10871.600005435801,0
+KPTI.US,D,20160921,000000,138.45,144,136.501,143.4,18104.0666757187,0
+KPTI.US,D,20160922,000000,143.85,145.95,140.85,145.65,17005.466675169402,0
+KPTI.US,D,20160923,000000,144.9,147.15,139.5,140.25,11338.666672336,0
+KPTI.US,D,20160926,000000,139.35,142.05,136.95,140.55,11866.9333392668,0
+KPTI.US,D,20160927,000000,140.25,146.1,140.1,145.35,13481.6000067408,0
+KPTI.US,D,20160928,000000,146.55,148.2,141,145.95,10877.4666721054,0
+KPTI.US,D,20160929,000000,145.2,147,141.405,141.75,10531.0000052655,0
+KPTI.US,D,20160930,000000,143.1,147.45,141,145.95,22817.7333447422,0
+KPTI.US,D,20161003,000000,147,149.4,144.465,147.9,15592.2000077961,0
+KPTI.US,D,20161004,000000,147.9,152.25,147.9,148.8,14265.2000071326,0
+KPTI.US,D,20161005,000000,150.9,153.6,148.35,151.65,16128.4000080642,0
+KPTI.US,D,20161006,000000,150.9,151.5,145.5,145.65,13385.200006692601,0
+KPTI.US,D,20161007,000000,145.5,151.95,140.4,143.4,8993.4666711634,0
+KPTI.US,D,20161010,000000,144.9,149.7,144.75,146.55,20994.8666771641,0
+KPTI.US,D,20161011,000000,145.05,145.8,138.3,140.55,9572.8000047864,0
+KPTI.US,D,20161012,000000,139.05,145.425,133.8,134.55,69512.9333680898,0
+KPTI.US,D,20161013,000000,133.2,139.5,129.15,136.8,15270.4666743019,0
+KPTI.US,D,20161014,000000,138.15,140.85,129,129,8626.2666709798,0
+KPTI.US,D,20161017,000000,129.6,129.6,124.065,127.5,12091.0666727122,0
+KPTI.US,D,20161018,000000,129,130.95,127.35,129.3,40382.4666868579,0
+KPTI.US,D,20161019,000000,129.75,131.55,124.95,126.75,8813.8666710736,0
+KPTI.US,D,20161020,000000,125.7,129.225,124.65,128.55,19190.4000095952,0
+KPTI.US,D,20161021,000000,127.2,135.9,124.2,128.85,14460.00000723,0
+KPTI.US,D,20161024,000000,129.75,130.05,126.9,127.2,4939.7333358032,0
+KPTI.US,D,20161025,000000,129,129.6,125.1,126.75,10681.8000053409,0
+KPTI.US,D,20161026,000000,126.9,128.1,123.75,125.25,11074.666672204,0
+KPTI.US,D,20161027,000000,126.45,127.758,117.15,117.6,9387.5333380271,0
+KPTI.US,D,20161028,000000,116.55,119.4,112.65,112.8,10202.466671767901,0
+KPTI.US,D,20161031,000000,112.95,113.7,108.3,108.6,13835.200006917601,0
+KPTI.US,D,20161101,000000,109.35,111.45,105.45,106.95,17130.6000085653,0
+KPTI.US,D,20161102,000000,105.75,106.5,97.8,97.95,15046.0666741897,0
+KPTI.US,D,20161103,000000,98.85,101.698,95.55,95.85,21841.333344254,0
+KPTI.US,D,20161104,000000,95.55,106.05,94.05,102.45,22622.4666779779,0
+KPTI.US,D,20161107,000000,106.5,107.079,101.4,103.8,14283.6000071418,0
+KPTI.US,D,20161108,000000,96.45,119.55,96.45,116.85,28380.8666808571,0
+KPTI.US,D,20161109,000000,124.35,146.85,124.35,139.8,46945.9333568063,0
+KPTI.US,D,20161110,000000,144.45,150.9,143.4,147,31170.6000155853,0
+KPTI.US,D,20161111,000000,145.5,152.4,140.25,148.95,25192.3333459295,0
+KPTI.US,D,20161114,000000,150.3,154.425,146.775,151.05,25109.5333458881,0
+KPTI.US,D,20161115,000000,149.25,152.625,143.098,146.55,13013.6666731735,0
+KPTI.US,D,20161116,000000,145.35,150.6,141,142.05,10061.7333383642,0
+KPTI.US,D,20161117,000000,141.45,150.15,139.35,149.25,9406.8000047034,0
+KPTI.US,D,20161118,000000,149.55,151.95,147.3,148.05,10798.9333387328,0
+KPTI.US,D,20161121,000000,148.35,149.7,147.3,149.55,8088.866670711101,0
+KPTI.US,D,20161122,000000,150.45,150.75,143.4,145.05,6401.4666698674,0
+KPTI.US,D,20161123,000000,141.75,150.75,139.05,150.15,7858.666670596001,0
+KPTI.US,D,20161125,000000,150,150.75,145.35,148.65,3731.7333351992,0
+KPTI.US,D,20161128,000000,148.35,150,138.45,139.35,6845.0666700892,0
+KPTI.US,D,20161129,000000,139.2,142.05,135.9,139.5,4936.4666691349,0
+KPTI.US,D,20161130,000000,141.3,148.95,138.075,138.45,7663.1333371649,0
+KPTI.US,D,20161201,000000,139.5,143.55,135,135.45,6314.666669824001,0
+KPTI.US,D,20161202,000000,139.95,141.9,133.65,139.2,17914.2666756238,0
+KPTI.US,D,20161205,000000,138.9,139.425,131.1,133.05,17816.8000089084,0
+KPTI.US,D,20161206,000000,133.95,137.1,132.15,136.95,12662.9333396648,0
+KPTI.US,D,20161207,000000,137.4,138.3,125.61,137.7,24875.9333457713,0
+KPTI.US,D,20161208,000000,137.4,138,132.901,137.7,13357.0666733452,0
+KPTI.US,D,20161209,000000,137.25,142.35,135.3,138.15,9946.66667164,0
+KPTI.US,D,20161212,000000,136.8,140.85,132.75,137.1,14697.4666740154,0
+KPTI.US,D,20161213,000000,138.3,142.05,137.25,138.45,11905.533339286101,0
+KPTI.US,D,20161214,000000,138.3,142.05,135.15,138.3,20289.533343478102,0
+KPTI.US,D,20161215,000000,138.6,147.3,138.15,145.05,13166.000006583,0
+KPTI.US,D,20161216,000000,145.8,150.75,142.425,146.25,39535.0000197675,0
+KPTI.US,D,20161219,000000,146.25,150.6,140.4,142.05,11397.6666723655,0
+KPTI.US,D,20161220,000000,143.4,149.55,141.15,142.5,13370.4000066852,0
+KPTI.US,D,20161221,000000,142.35,142.875,138,139.8,6452.8000032264,0
+KPTI.US,D,20161222,000000,139.8,139.95,134.55,135.6,7359.1333370129005,0
+KPTI.US,D,20161223,000000,135.15,143.7,135.15,143.4,5746.3333362065005,0
+KPTI.US,D,20161227,000000,143.25,147.75,140.25,140.55,16105.666674719501,0
+KPTI.US,D,20161228,000000,140.85,143.535,137.55,138,5065.4666691994,0
+KPTI.US,D,20161229,000000,138.6,141,135.75,140.1,8517.7333375922,0
+KPTI.US,D,20161230,000000,139.95,141.3,137.55,141,10738.666672036,0
+KPTI.US,D,20170103,000000,143.25,146.4,135.9,144.6,11055.2000055276,0
+KPTI.US,D,20170104,000000,145.2,158.4,143.1,158.25,23283.1333449749,0
+KPTI.US,D,20170105,000000,157.8,162.45,153.75,161.1,20261.0000101305,0
+KPTI.US,D,20170106,000000,161.7,167.85,160.945,165.15,15415.1333410409,0
+KPTI.US,D,20170109,000000,166.8,166.8,162.75,164.25,20684.1333436754,0
+KPTI.US,D,20170110,000000,166.5,167.55,154.8,159.75,11204.5333389356,0
+KPTI.US,D,20170111,000000,160.05,161.25,150.15,155.7,17033.4666751834,0
+KPTI.US,D,20170112,000000,154.05,157.8,151.5,153.75,7098.4666702159,0
+KPTI.US,D,20170113,000000,154.05,157.5,150.3,151.8,8177.5333374221,0
+KPTI.US,D,20170117,000000,150,153.6,145.05,147.6,9242.8666712881,0
+KPTI.US,D,20170118,000000,148.2,149.7,143.25,146.85,13906.7333402867,0
+KPTI.US,D,20170119,000000,146.25,160.35,145.95,157.05,13022.9333398448,0
+KPTI.US,D,20170120,000000,156,158.25,151.35,155.85,10896.8000054484,0
+KPTI.US,D,20170123,000000,156,156.3,150,155.7,10234.6000051173,0
+KPTI.US,D,20170124,000000,156.6,156.6,149.1,154.8,14202.666673768,0
+KPTI.US,D,20170125,000000,155.4,162.45,153,161.85,9889.0000049445,0
+KPTI.US,D,20170126,000000,162.15,164.1,157.5,160.95,9675.9333381713,0
+KPTI.US,D,20170127,000000,160.5,162.75,158.1,162.6,8247.4000041237,0
+KPTI.US,D,20170130,000000,161.1,161.1,152.025,154.2,20540.0666769367,0
+KPTI.US,D,20170131,000000,153.45,157.05,148.95,155.25,13643.6666734885,0
+KPTI.US,D,20170201,000000,156.3,161.475,155.25,158.4,8501.2000042506,0
+KPTI.US,D,20170202,000000,156.75,162,153.75,159.75,6344.9333365058,0
+KPTI.US,D,20170203,000000,161.55,163.35,159.9,161.7,10717.8666720256,0
+KPTI.US,D,20170206,000000,161.4,164.85,160.5,162.3,7743.8000038719,0
+KPTI.US,D,20170207,000000,162.9,162.9,153.75,154.8,11379.600005689801,0
+KPTI.US,D,20170208,000000,154.35,154.8,149.1,151.5,7412.2000037061,0
+KPTI.US,D,20170209,000000,151.5,155.098,151.5,151.95,5612.4000028062,0
+KPTI.US,D,20170210,000000,152.7,154.35,150.225,151.8,5073.8000025369,0
+KPTI.US,D,20170213,000000,154.05,156.735,151.35,151.8,6406.2666698698,0
+KPTI.US,D,20170214,000000,151.2,154.35,150.9,153.75,4796.000002398,0
+KPTI.US,D,20170215,000000,153.45,163.2,153,162.6,11054.0666721937,0
+KPTI.US,D,20170216,000000,162.6,163.188,154.524,160.05,9123.6666712285,0
+KPTI.US,D,20170217,000000,159.75,162,156.45,159,12401.9333395343,0
+KPTI.US,D,20170221,000000,159.6,160.198,156.9,158.7,5476.5333360716,0
+KPTI.US,D,20170222,000000,158.55,158.55,154.8,156.6,4006.3333353365,0
+KPTI.US,D,20170223,000000,157.2,157.2,150.15,154.05,4228.6000021143,0
+KPTI.US,D,20170224,000000,151.65,152.25,148.8,151.5,5332.4666693329,0
+KPTI.US,D,20170227,000000,151.65,167.55,151.05,166.95,10811.733338739201,0
+KPTI.US,D,20170228,000000,165.3,166.498,154.65,155.55,13996.866673665101,0
+KPTI.US,D,20170301,000000,159.75,167.455,157.35,165.45,19642.8666764881,0
+KPTI.US,D,20170302,000000,167.4,219.45,164.925,207.6,131831.333399249,0
+KPTI.US,D,20170303,000000,169.95,186,167.55,174.3,56168.4666947509,0
+KPTI.US,D,20170306,000000,172.5,177,169.35,174.9,19285.1333429759,0
+KPTI.US,D,20170307,000000,172.35,176.53,167.4,170.85,15321.8000076609,0
+KPTI.US,D,20170308,000000,168.45,183.148,168.45,178.05,16030.5333413486,0
+KPTI.US,D,20170309,000000,176.4,178.575,176.1,176.4,9762.800004881401,0
+KPTI.US,D,20170310,000000,178.5,181.95,157.05,158.25,37142.666685238,0
+KPTI.US,D,20170313,000000,161.25,165.75,150,150,48792.3333577295,0
+KPTI.US,D,20170314,000000,152.25,153.9,146.55,150,22938.2000114691,0
+KPTI.US,D,20170315,000000,150,153,149.4,150.6,15937.6666746355,0
+KPTI.US,D,20170316,000000,150,161.25,144.15,157.65,28525.8666809296,0
+KPTI.US,D,20170317,000000,159.6,161.85,153.3,155.55,32271.600016135802,0
+KPTI.US,D,20170320,000000,155.55,160.95,151.2,160.05,12903.7333397852,0
+KPTI.US,D,20170321,000000,160.05,161.25,151.8,152.1,18588.4000092942,0
+KPTI.US,D,20170322,000000,152.1,152.7,148.875,151.5,17807.7333422372,0
+KPTI.US,D,20170323,000000,151.5,158.4,150.301,155.4,6831.6666700825,0
+KPTI.US,D,20170324,000000,155.85,158.1,154.95,157.2,19292.0666763127,0
+KPTI.US,D,20170327,000000,156.15,163.35,154.35,162.45,13168.4666732509,0
+KPTI.US,D,20170328,000000,162.9,172.05,161.85,169.65,15812.8000079064,0
+KPTI.US,D,20170329,000000,169.95,187.2,168.75,179.55,26868.000013434,0
+KPTI.US,D,20170330,000000,183.6,192.45,180.15,191.7,40739.0000203695,0
+KPTI.US,D,20170331,000000,192.6,197.7,192,192.6,31612.666682473002,0
+KPTI.US,D,20170403,000000,192.75,197.85,180.601,187.8,29416.4000147082,0
+KPTI.US,D,20170404,000000,185.25,191.85,184.5,189.15,11948.7333393077,0
+KPTI.US,D,20170405,000000,189.9,193.35,180.75,183.15,22757.1333447119,0
+KPTI.US,D,20170406,000000,183.45,185.25,179.4,183.75,10574.733338620701,0
+KPTI.US,D,20170407,000000,183.6,184.5,165.45,170.4,29651.1333481589,0
+KPTI.US,D,20170410,000000,176.1,176.1,171.15,171.6,14828.133340747401,0
+KPTI.US,D,20170411,000000,172.05,172.8,161.55,162.6,18989.8666761616,0
+KPTI.US,D,20170412,000000,162.15,165,154.8,158.25,20267.6000101338,0
+KPTI.US,D,20170413,000000,157.5,166.5,156.9,164.4,15024.133340845401,0
+KPTI.US,D,20170417,000000,164.25,171.45,162,169.2,21517.2000107586,0
+KPTI.US,D,20170418,000000,167.25,170.55,164.7,168.15,6720.4666700269,0
+KPTI.US,D,20170419,000000,168.6,180.6,168,175.8,90742.8667120381,0
+KPTI.US,D,20170420,000000,175.8,178.65,172.05,175.05,6891.000003445501,0
+KPTI.US,D,20170421,000000,174.9,176.7,168.3,169.65,7630.000003815,0
+KPTI.US,D,20170424,000000,173.1,173.1,166.2,169.65,6704.6000033523005,0
+KPTI.US,D,20170425,000000,164.85,165,152.25,156.15,67617.00003380851,0
+KPTI.US,D,20170426,000000,156.45,159.75,155.25,155.7,26704.400013352202,0
+KPTI.US,D,20170427,000000,156,156.45,148.95,153.15,18778.733342722702,0
+KPTI.US,D,20170428,000000,152.7,156,150.15,153.3,13423.333340045001,0
+KPTI.US,D,20170501,000000,153.75,155.55,149.55,152.55,12491.9333395793,0
+KPTI.US,D,20170502,000000,155.1,156.45,142.95,145.95,19133.6666762335,0
+KPTI.US,D,20170503,000000,145.05,145.95,141.6,142.35,10770.4666720519,0
+KPTI.US,D,20170504,000000,155.25,155.25,121.5,130.05,44915.4666891244,0
+KPTI.US,D,20170505,000000,127.8,128.1,122.4,124.8,18965.6666761495,0
+KPTI.US,D,20170508,000000,121.8,135.75,121.8,131.4,30294.4000151472,0
+KPTI.US,D,20170509,000000,131.25,135.15,128.85,131.1,17587.0000087935,0
+KPTI.US,D,20170510,000000,131.1,134.85,129,134.1,11275.0666723042,0
+KPTI.US,D,20170511,000000,133.65,145.05,133.5,144.15,22598.4000112992,0
+KPTI.US,D,20170512,000000,143.4,151.633,142.5,146.1,62583.4666979584,0
+KPTI.US,D,20170515,000000,150.9,160.05,145.5,146.7,13852.2666735928,0
+KPTI.US,D,20170516,000000,147,151.861,144.345,149.4,10702.8000053514,0
+KPTI.US,D,20170517,000000,147.45,149.55,144.6,144.75,12859.0000064295,0
+KPTI.US,D,20170518,000000,144.6,151.995,143.4,147,16481.8000082409,0
+KPTI.US,D,20170519,000000,147,153.75,147,149.25,11570.2666724518,0
+KPTI.US,D,20170522,000000,149.4,150.6,144.3,146.7,11892.4000059462,0
+KPTI.US,D,20170523,000000,147,147,142.2,142.95,12075.2666727043,0
+KPTI.US,D,20170524,000000,142.95,145.65,141.3,141.6,6486.4000032432,0
+KPTI.US,D,20170525,000000,142.5,143.4,132.6,136.35,15096.266674214801,0
+KPTI.US,D,20170526,000000,136.35,138.9,133.8,134.25,6099.4000030497,0
+KPTI.US,D,20170530,000000,134.1,134.1,124.5,125.25,9608.8000048044,0
+KPTI.US,D,20170531,000000,127.35,127.35,112.2,121.8,33043.2000165216,0
+KPTI.US,D,20170601,000000,122.4,132.45,120.75,132.45,14509.7333405882,0
+KPTI.US,D,20170602,000000,132.3,135.9,128.25,133.2,15806.6000079033,0
+KPTI.US,D,20170605,000000,133.5,138.6,125.581,130.8,10981.0666721572,0
+KPTI.US,D,20170606,000000,129.9,133.05,127.8,129.6,4455.6000022278,0
+KPTI.US,D,20170607,000000,129.75,134.1,126.75,130.5,16443.8666748886,0
+KPTI.US,D,20170608,000000,130.8,140.85,129.066,138,9928.8666716311,0
+KPTI.US,D,20170609,000000,137.1,142.65,135.6,137.7,9806.8666715701,0
+KPTI.US,D,20170612,000000,137.55,140.625,132.6,134.55,14255.2666737943,0
+KPTI.US,D,20170613,000000,135,139.2,132.75,136.05,10127.1333383969,0
+KPTI.US,D,20170614,000000,135.75,144.9,134.175,138.3,34964.066684148704,0
+KPTI.US,D,20170615,000000,137.25,142.35,134.1,137.7,12399.400006199701,0
+KPTI.US,D,20170616,000000,135.75,140.1,131.7,136.2,25630.933346148802,0
+KPTI.US,D,20170619,000000,137.7,140.7,136.8,137.7,12703.5333396851,0
+KPTI.US,D,20170620,000000,138.3,145.8,137.25,139.8,13370.2000066851,0
+KPTI.US,D,20170621,000000,141.15,146.25,140.85,142.5,16237.8000081189,0
+KPTI.US,D,20170622,000000,142.35,152.1,142.05,149.4,13012.6000065063,0
+KPTI.US,D,20170623,000000,150,151.95,146.1,149.55,74770.2667040518,0
+KPTI.US,D,20170626,000000,151.05,151.05,139.95,142.8,18316.3333424915,0
+KPTI.US,D,20170627,000000,142.2,143.7,136.65,137.85,11232.4666722829,0
+KPTI.US,D,20170628,000000,138.6,146.25,138,146.1,9303.5333379851,0
+KPTI.US,D,20170629,000000,146.7,146.7,138.3,142.5,7915.2666706243,0
+KPTI.US,D,20170630,000000,142.5,142.5,135.3,135.75,11742.8000058714,0
+KPTI.US,D,20170703,000000,136.35,142.2,136.35,141.3,8257.2666707953,0
+KPTI.US,D,20170705,000000,141.45,144.75,136.35,144.45,12520.7333395937,0
+KPTI.US,D,20170706,000000,143.25,144.6,139.5,142.2,10964.7333388157,0
+KPTI.US,D,20170707,000000,143.1,144,138.75,139.5,7413.4000037067,0
+KPTI.US,D,20170710,000000,142.95,145.2,139.8,141.9,11377.266672355301,0
+KPTI.US,D,20170711,000000,142.5,144,140.25,142.8,8846.733337756701,0
+KPTI.US,D,20170712,000000,144,144.75,141.825,143.7,9092.6000045463,0
+KPTI.US,D,20170713,000000,144.3,145.95,139.65,143.85,8488.9333375778,0
+KPTI.US,D,20170714,000000,143.25,143.7,141.3,141.6,7433.2666703833,0
+KPTI.US,D,20170717,000000,142.65,146.4,139.5,141.75,10857.2000054286,0
+KPTI.US,D,20170718,000000,141.45,144.45,136.65,138.75,15484.000007742,0
+KPTI.US,D,20170719,000000,140.25,142.5,139.35,141.6,6795.7333367312,0
+KPTI.US,D,20170720,000000,141.45,142.5,138.45,140.7,3458.2666683958,0
+KPTI.US,D,20170721,000000,143.25,143.475,138.9,140.1,6892.0666701127,0
+KPTI.US,D,20170724,000000,140.25,141.3,137.1,140.55,6672.1333366694,0
+KPTI.US,D,20170725,000000,141.75,142.335,136.5,137.85,9716.133338191401,0
+KPTI.US,D,20170726,000000,138.3,138.45,135.75,137.1,3726.9333351968003,0
+KPTI.US,D,20170727,000000,137.4,137.4,130.2,132,7328.2000036641,0
+KPTI.US,D,20170728,000000,132.75,134.85,132.15,133.65,5775.6666695545,0
+KPTI.US,D,20170731,000000,133.8,133.8,126.15,126.6,8070.0000040350005,0
+KPTI.US,D,20170801,000000,127.2,127.725,121.5,126.3,9048.400004524201,0
+KPTI.US,D,20170802,000000,126.45,132,121.191,123.9,5493.6000027468,0
+KPTI.US,D,20170803,000000,123.3,124.05,121.65,122.25,5235.8000026179,0
+KPTI.US,D,20170804,000000,122.4,126.675,122.4,124.8,6260.4666697969005,0
+KPTI.US,D,20170807,000000,125.7,127.875,124.875,127.2,9267.066671300201,0
+KPTI.US,D,20170808,000000,135,136.5,129.3,132.75,16647.4666749904,0
+KPTI.US,D,20170809,000000,132.9,132.9,126.15,127.2,9928.8000049644,0
+KPTI.US,D,20170810,000000,126.9,128.85,122.85,123.75,8719.2000043596,0
+KPTI.US,D,20170811,000000,124.05,130.95,123.45,128.25,10218.000005109001,0
+KPTI.US,D,20170814,000000,129.9,134.55,129.3,133.35,17102.7333418847,0
+KPTI.US,D,20170815,000000,132.3,132.9,129,129.75,10429.4000052147,0
+KPTI.US,D,20170816,000000,129.9,131.4,124.95,126.3,6852.000003426,0
+KPTI.US,D,20170817,000000,125.25,128.1,122.25,122.25,9198.3333379325,0
+KPTI.US,D,20170818,000000,120.6,124.5,120.6,123.15,7174.5333369206,0
+KPTI.US,D,20170821,000000,122.55,124.125,120,123.3,7512.8666704231,0
+KPTI.US,D,20170822,000000,124.2,130.5,124.2,129.75,9846.9333382568,0
+KPTI.US,D,20170823,000000,128.85,136.5,123.102,135,10113.6666717235,0
+KPTI.US,D,20170824,000000,135,137.25,132.15,135.15,8161.6000040808,0
+KPTI.US,D,20170825,000000,136.5,137.7,134.4,135.75,17482.8000087414,0
+KPTI.US,D,20170828,000000,137.25,147.45,135.9,146.55,15881.6666746075,0
+KPTI.US,D,20170829,000000,144.9,151.95,143.85,149.7,11055.6666721945,0
+KPTI.US,D,20170830,000000,150,150,145.8,146.7,8958.6000044793,0
+KPTI.US,D,20170831,000000,147.3,156.3,144.45,153.3,25338.4000126692,0
+KPTI.US,D,20170901,000000,153.3,155.7,147.9,154.05,10376.5333385216,0
+KPTI.US,D,20170905,000000,154.05,156.75,151.2,154.65,9050.7333378587,0
+KPTI.US,D,20170906,000000,155.85,156.9,152.763,156.45,6448.6000032243,0
+KPTI.US,D,20170907,000000,156.3,161.55,154.5,158.25,17487.2666754103,0
+KPTI.US,D,20170908,000000,158.25,163.95,157.35,162.15,13597.200006798601,0
+KPTI.US,D,20170911,000000,165,165,157.5,159,12812.8666730731,0
+KPTI.US,D,20170912,000000,159.15,161.1,150.825,159,11446.8000057234,0
+KPTI.US,D,20170913,000000,158.4,160.2,150.15,158.85,6807.2000034036,0
+KPTI.US,D,20170914,000000,158.7,159.975,154.65,158.55,7757.3333372120005,0
+KPTI.US,D,20170915,000000,159.75,166.8,156.45,165,28847.333347757,0
+KPTI.US,D,20170918,000000,164.4,166.95,162,162.9,7297.333336982,0
+KPTI.US,D,20170919,000000,162.45,162.45,155.25,157.8,8656.0666709947,0
+KPTI.US,D,20170920,000000,172.8,176.1,157.5,167.4,71657.0667024952,0
+KPTI.US,D,20170921,000000,168.45,171.048,156.6,157.2,21955.0000109775,0
+KPTI.US,D,20170922,000000,156.9,160.35,156.15,159.45,10951.6666721425,0
+KPTI.US,D,20170925,000000,159.45,167.4,159,162.3,13513.1333400899,0
+KPTI.US,D,20170926,000000,162.45,164.55,157.8,159.6,9207.7333379372,0
+KPTI.US,D,20170927,000000,160.05,167.25,158.31,164.4,13069.466673201401,0
+KPTI.US,D,20170928,000000,163.8,167.7,161.325,163.2,10548.666671941,0
+KPTI.US,D,20170929,000000,164.1,168,163.8,164.7,11096.0666722147,0
+KPTI.US,D,20171002,000000,164.7,180.15,163.365,179.85,17319.0000086595,0
+KPTI.US,D,20171003,000000,180.75,182.1,172.05,176.7,13313.7333399902,0
+KPTI.US,D,20171004,000000,175.5,180.15,174.3,175.05,6679.4666700064,0
+KPTI.US,D,20171005,000000,175.2,176.7,171.6,172.2,10294.0666718137,0
+KPTI.US,D,20171006,000000,172.2,176.55,170.05,175.35,12356.8666728451,0
+KPTI.US,D,20171009,000000,175.8,177.15,170.25,170.4,29983.9333483253,0
+KPTI.US,D,20171010,000000,172.65,172.65,168.9,171.3,6735.5333367011,0
+KPTI.US,D,20171011,000000,170.775,172.8,167.401,170.7,11682.666672508,0
+KPTI.US,D,20171012,000000,187.05,188.322,170.7,173.85,20757.1333437119,0
+KPTI.US,D,20171013,000000,174.45,174.45,168.15,170.1,14395.6666738645,0
+KPTI.US,D,20171016,000000,171,173.833,165.765,170.7,11193.8000055969,0
+KPTI.US,D,20171017,000000,170.55,176.1,168.45,171.45,19272.9333429698,0
+KPTI.US,D,20171018,000000,170.1,172.95,166.413,169.95,7378.6000036893,0
+KPTI.US,D,20171019,000000,168.3,170.4,164.1,165.15,7111.066670222201,0
+KPTI.US,D,20171020,000000,166.8,167.4,163.35,164.55,5511.9333360893,0
+KPTI.US,D,20171023,000000,165,165.9,158.7,159.6,11861.0000059305,0
+KPTI.US,D,20171024,000000,159.45,161.7,156,157.35,12458.8666728961,0
+KPTI.US,D,20171025,000000,157.35,159.136,154.95,155.55,7343.0000036715,0
+KPTI.US,D,20171026,000000,154.95,157.65,148.8,149.85,9125.0000045625,0
+KPTI.US,D,20171027,000000,148.95,155.1,148.95,152.4,8808.9333377378,0
+KPTI.US,D,20171030,000000,151.8,155.475,149.1,153.3,8373.600004186801,0
+KPTI.US,D,20171031,000000,154.2,156.3,150.15,153.15,9859.1333382629,0
+KPTI.US,D,20171101,000000,154.8,158.4,154.35,155.4,9516.9333380918,0
+KPTI.US,D,20171102,000000,148.5,158.85,148.5,157.35,11584.7333391257,0
+KPTI.US,D,20171103,000000,156.75,172.2,156.6,168.45,153003.0667431682,0
+KPTI.US,D,20171106,000000,166.35,174.75,166.35,168,12640.8666729871,0
+KPTI.US,D,20171107,000000,169.35,173.55,161.7,164.4,20512.2666769228,0
+KPTI.US,D,20171108,000000,164.4,168.15,163.012,166.05,7797.0000038985,0
+KPTI.US,D,20171109,000000,164.55,170.1,159,161.55,7838.1333372524,0
+KPTI.US,D,20171110,000000,160.65,166.2,159.618,163.65,6430.8000032154005,0
+KPTI.US,D,20171113,000000,162.6,162.9,157.5,160.65,5477.4666694054,0
+KPTI.US,D,20171114,000000,160.05,160.05,154.5,158.1,7202.2000036011,0
+KPTI.US,D,20171115,000000,160.2,171.477,158.55,167.55,13930.866673632101,0
+KPTI.US,D,20171116,000000,170.1,172.768,167.7,170.85,12368.8000061844,0
+KPTI.US,D,20171117,000000,169.65,173.4,167.265,172.05,5957.6666696455,0
+KPTI.US,D,20171120,000000,171.3,171.3,164.7,166.8,6288.8666698111,0
+KPTI.US,D,20171121,000000,166.8,169.95,164.55,166.05,9067.266671200301,0
+KPTI.US,D,20171122,000000,167.1,172.5,165.18,169.95,5780.8000028904,0
+KPTI.US,D,20171124,000000,171,172.05,167.25,168.45,2239.2000011196,0
+KPTI.US,D,20171127,000000,168.45,171.6,168.15,168.15,3795.6666685645,0
+KPTI.US,D,20171128,000000,169.95,170.325,166.05,168.15,5549.8000027749,0
+KPTI.US,D,20171129,000000,168.75,169.95,166.2,167.4,5900.7333362837,0
+KPTI.US,D,20171130,000000,169.05,169.65,165.9,167.85,15099.0000075495,0
+KPTI.US,D,20171201,000000,168.6,170.85,157.5,168.9,9034.0666711837,0
+KPTI.US,D,20171204,000000,168.75,175.5,165.825,168.15,8746.66667104,0
+KPTI.US,D,20171205,000000,167.4,168.45,159.75,159.9,8678.1333376724,0
+KPTI.US,D,20171206,000000,159.15,159.6,153.15,154.95,5986.0666696597,0
+KPTI.US,D,20171207,000000,156.15,159.9,151.201,159.45,8807.4000044037,0
+KPTI.US,D,20171208,000000,163.35,170.1,162.6,166.65,13637.733340152201,0
+KPTI.US,D,20171211,000000,167.25,169.35,157.35,157.35,9894.1333382804,0
+KPTI.US,D,20171212,000000,158.4,159.45,142.65,144,17558.0666754457,0
+KPTI.US,D,20171213,000000,144.75,150.525,144.3,144.9,17304.5333419856,0
+KPTI.US,D,20171214,000000,145.2,148.95,138,138.75,10305.0666718192,0
+KPTI.US,D,20171215,000000,139.35,143.25,136.35,138.6,27192.066680262702,0
+KPTI.US,D,20171218,000000,139.95,140.25,135.75,137.25,7731.200003865601,0
+KPTI.US,D,20171219,000000,137.1,138.15,135.15,137.25,11562.5333391146,0
+KPTI.US,D,20171220,000000,136.95,140.1,135,137.7,20502.4000102512,0
+KPTI.US,D,20171221,000000,137.25,142.5,135.15,141.45,13135.000006567501,0
+KPTI.US,D,20171222,000000,141.6,149.25,139.95,147,20619.4666769764,0
+KPTI.US,D,20171226,000000,147.75,147.9,142.2,144.15,15087.1333408769,0
+KPTI.US,D,20171227,000000,142.95,146.85,142.8,145.05,16149.866674741601,0
+KPTI.US,D,20171228,000000,144.75,150,144.45,146.85,7677.733337172201,0
+KPTI.US,D,20171229,000000,147,148.35,143.25,144,8677.8000043389,0
+KPTI.US,D,20180102,000000,148.8,149.4,148.8,148.8,7140.666670237,0
+KPTI.US,D,20180103,000000,149.1,155.25,147.45,151.5,35443.2666843883,0
+KPTI.US,D,20180104,000000,152.55,156.375,148.65,152.55,8393.9333375303,0
+KPTI.US,D,20180105,000000,152.1,156,150.9,153.75,9917.0666716252,0
+KPTI.US,D,20180108,000000,153.75,154.35,148.8,150.9,5290.9333359788,0
+KPTI.US,D,20180109,000000,151.05,154.725,149.7,151.2,7483.2666704083,0
+KPTI.US,D,20180110,000000,150.6,151.8,148.65,150.15,7904.7333372857,0
+KPTI.US,D,20180111,000000,151.35,158.7,146.7,157.8,16778.000008389,0
+KPTI.US,D,20180112,000000,157.05,167.55,154.05,161.7,13098.0666732157,0
+KPTI.US,D,20180116,000000,164.55,164.55,148.5,150.6,22227.133344446902,0
+KPTI.US,D,20180117,000000,152.7,154.621,150,152.7,7423.2000037116,0
+KPTI.US,D,20180118,000000,152.25,152.55,147.375,150,10251.2666717923,0
+KPTI.US,D,20180119,000000,149.25,152.325,147.45,150.15,5953.466669643401,0
+KPTI.US,D,20180122,000000,150.75,159.886,149.7,154.05,15869.4666746014,0
+KPTI.US,D,20180123,000000,153.6,164.1,152.25,161.7,8905.600004452801,0
+KPTI.US,D,20180124,000000,161.55,163.2,156.75,156.75,4607.5333356371,0
+KPTI.US,D,20180125,000000,163.05,178.35,159.345,177,20689.4666770114,0
+KPTI.US,D,20180126,000000,179.7,189.75,176.4,184.2,20201.5333434341,0
+KPTI.US,D,20180129,000000,182.25,191.7,180,186.45,17820.1333422434,0
+KPTI.US,D,20180130,000000,184.8,186.75,175.666,179.85,15892.8666746131,0
+KPTI.US,D,20180131,000000,181.05,183,172.65,177.3,8717.7333376922,0
+KPTI.US,D,20180201,000000,177.15,178.65,172.5,176.7,6736.5333367016,0
+KPTI.US,D,20180202,000000,175.5,178.65,171.474,174.9,8659.9333376633,0
+KPTI.US,D,20180205,000000,172.5,177.3,162.015,168,12478.4666729059,0
+KPTI.US,D,20180206,000000,163.2,189.3,161.887,187.35,34468.2000172341,0
+KPTI.US,D,20180207,000000,189.6,200.25,182.85,196.65,30547.6000152738,0
+KPTI.US,D,20180208,000000,198,210.598,195.975,205.2,24129.600012064802,0
+KPTI.US,D,20180209,000000,206.25,207,185.055,195.9,23002.2666781678,0
+KPTI.US,D,20180212,000000,195.75,200.25,188.4,198,15842.9333412548,0
+KPTI.US,D,20180213,000000,197.85,222.75,197.55,212.55,37637.6666854855,0
+KPTI.US,D,20180214,000000,217.2,220.95,217.2,217.2,38231.4000191157,0
+KPTI.US,D,20180215,000000,223.05,225.75,210.6,221.4,31412.4000157062,0
+KPTI.US,D,20180216,000000,222.6,234.15,221.4,224.4,25195.933345931302,0
+KPTI.US,D,20180220,000000,224.7,225.9,216.9,218.85,15573.4000077867,0
+KPTI.US,D,20180221,000000,218.7,227.175,215.565,222,17132.666675233002,0
+KPTI.US,D,20180222,000000,223.65,225.6,216.9,218.4,12583.600006291801,0
+KPTI.US,D,20180223,000000,220.95,223.498,212.25,222.9,11044.9333388558,0
+KPTI.US,D,20180226,000000,223.35,225.6,218.25,222.9,12071.0000060355,0
+KPTI.US,D,20180227,000000,223.65,227.1,221.85,224.25,16582.1333416244,0
+KPTI.US,D,20180228,000000,224.25,227.833,219.45,221.55,17116.000008558,0
+KPTI.US,D,20180301,000000,220.5,235.8,216.147,231.75,67290.2000336451,0
+KPTI.US,D,20180302,000000,228.75,234.45,222.705,229.35,29804.8666815691,0
+KPTI.US,D,20180305,000000,225.15,247.8,223.2,242.7,53312.4666933229,0
+KPTI.US,D,20180306,000000,244.8,247.05,237,243.45,17057.8666751956,0
+KPTI.US,D,20180307,000000,243,246.45,237.901,239.85,39855.0000199275,0
+KPTI.US,D,20180308,000000,241.35,247.2,236.4,246.9,16560.1333416134,0
+KPTI.US,D,20180309,000000,246.9,253.95,243.15,252.9,34440.066683886704,0
+KPTI.US,D,20180312,000000,255.15,270,252.15,258.75,36041.4666846874,0
+KPTI.US,D,20180313,000000,259.8,262.35,248.85,255.15,27581.866680457602,0
+KPTI.US,D,20180314,000000,255.75,259.8,251.4,252.15,23704.666678519,0
+KPTI.US,D,20180315,000000,229.5,258.75,223.2,242.4,35897.4666846154,0
+KPTI.US,D,20180316,000000,246.15,249.75,231.3,240.15,75390.4000376952,0
+KPTI.US,D,20180319,000000,238.05,240.15,222,228.6,38490.4000192452,0
+KPTI.US,D,20180320,000000,226.65,238.8,225.15,234.9,29087.1333478769,0
+KPTI.US,D,20180321,000000,234.75,239.25,228.15,229.8,14688.666674011001,0
+KPTI.US,D,20180322,000000,228.6,233.25,224.1,224.55,26317.066679825202,0
+KPTI.US,D,20180323,000000,226.5,229.35,205.65,206.4,38666.666686000004,0
+KPTI.US,D,20180326,000000,210.75,216.75,210.15,213.3,35501.0666844172,0
+KPTI.US,D,20180327,000000,213.6,215.325,199.65,201.3,22956.0666781447,0
+KPTI.US,D,20180328,000000,200.4,202.65,190.65,199.05,24701.9333456843,0
+KPTI.US,D,20180329,000000,201.6,207.375,196.2,201.3,35714.7333511907,0
+KPTI.US,D,20180402,000000,204.15,206.098,187.2,188.1,30521.333348594002,0
+KPTI.US,D,20180403,000000,190.2,193.515,184.263,191.25,35189.4000175947,0
+KPTI.US,D,20180404,000000,186.75,202.5,186.45,201.9,67796.8000338984,0
+KPTI.US,D,20180405,000000,202.35,202.485,188.25,195,35284.666684309,0
+KPTI.US,D,20180406,000000,192.6,194.7,184.8,187.2,33395.6666833645,0
+KPTI.US,D,20180409,000000,189.6,191.988,178.35,180,27875.400013937702,0
+KPTI.US,D,20180410,000000,194.55,198,186.3,191.4,97620.33338214351,0
+KPTI.US,D,20180411,000000,189.6,191.55,183,189.6,49037.7333578522,0
+KPTI.US,D,20180412,000000,190.35,210.9,189,208.05,63336.6000316683,0
+KPTI.US,D,20180413,000000,208.8,211.725,200.55,208.5,32333.1333494999,0
+KPTI.US,D,20180416,000000,211.95,214.125,206.1,210.75,30419.4666818764,0
+KPTI.US,D,20180417,000000,211.95,230.85,211.065,226.95,33365.9333500163,0
+KPTI.US,D,20180418,000000,226.35,226.35,219.3,220.65,52110.8000260554,0
+KPTI.US,D,20180419,000000,219.75,224.7,218.25,221.55,25017.4666791754,0
+KPTI.US,D,20180420,000000,220.35,223.2,216,218.85,47223.8666902786,0
+KPTI.US,D,20180423,000000,220.8,221.7,207.45,210.75,52152.1333594094,0
+KPTI.US,D,20180424,000000,210.75,212.175,204.15,204.3,34301.2666838173,0
+KPTI.US,D,20180425,000000,207.15,222.3,206.7,218.25,51633.6666924835,0
+KPTI.US,D,20180426,000000,218.7,228.6,212.4,223.35,43536.0666884347,0
+KPTI.US,D,20180427,000000,224.4,228.3,216.3,227.25,37285.4666853094,0
+KPTI.US,D,20180430,000000,227.25,229.5,186.3,196.2,132265.8000661329,0
+KPTI.US,D,20180501,000000,225.15,233.1,211.65,217.65,345408.9335060378,0
+KPTI.US,D,20180502,000000,220.35,242.55,213,232.8,180289.0667568112,0
+KPTI.US,D,20180503,000000,225.15,246.687,224.85,234.3,326252.000163126,0
+KPTI.US,D,20180504,000000,232.8,249.349,232.8,247.2,85441.8000427209,0
+KPTI.US,D,20180507,000000,248.85,262.699,244.5,260.25,73417.6000367088,0
+KPTI.US,D,20180508,000000,259.95,266.25,250.575,253.95,51740.066692536704,0
+KPTI.US,D,20180509,000000,253.2,268.35,251.904,262.35,60684.2666970088,0
+KPTI.US,D,20180510,000000,255,281.79,253.8,255.15,71763.7333692152,0
+KPTI.US,D,20180511,000000,256.8,276.9,256.8,269.7,117243.2667252883,0
+KPTI.US,D,20180514,000000,270,275.55,263.7,273,37274.4000186372,0
+KPTI.US,D,20180515,000000,271.35,278.325,269.25,276.3,41607.333354137,0
+KPTI.US,D,20180516,000000,277.8,283.2,274.65,278.1,37568.5333521176,0
+KPTI.US,D,20180517,000000,278.85,288,276.15,286.2,32962.8666831481,0
+KPTI.US,D,20180518,000000,287.25,305.835,286.65,296.25,60239.0000301195,0
+KPTI.US,D,20180521,000000,297.3,303,296.7,298.2,27943.5333473051,0
+KPTI.US,D,20180522,000000,299.25,299.25,268.35,282.3,43107.8000215539,0
+KPTI.US,D,20180523,000000,282.15,291.75,282.15,285.9,25647.8000128239,0
+KPTI.US,D,20180524,000000,267.3,276,252,260.1,83116.8667082251,0
+KPTI.US,D,20180525,000000,258.9,269.1,251.85,265.2,44609.2666889713,0
+KPTI.US,D,20180529,000000,264.45,274.836,260.25,267.6,32643.333349655,0
+KPTI.US,D,20180530,000000,269.85,279.15,269.85,278.25,34077.1333503719,0
+KPTI.US,D,20180531,000000,278.25,286.165,277.05,278.7,30631.0666819822,0
+KPTI.US,D,20180601,000000,279.45,280.05,270.3,271.8,25568.333346117503,0
+KPTI.US,D,20180604,000000,273.75,277.05,255.3,262.5,75204.2000376021,0
+KPTI.US,D,20180605,000000,263.4,272.4,263.4,266.4,43846.400021923204,0
+KPTI.US,D,20180606,000000,265.35,270.75,257.925,268.8,43760.4000218802,0
+KPTI.US,D,20180607,000000,267.6,268.65,253.35,259.8,47420.5333570436,0
+KPTI.US,D,20180608,000000,258.75,267.3,255.015,263.85,30981.800015490902,0
+KPTI.US,D,20180611,000000,264.15,269.325,255.45,255.75,29933.200014966602,0
+KPTI.US,D,20180612,000000,255.45,260.55,255.45,259.5,27468.7333470677,0
+KPTI.US,D,20180613,000000,260.1,263.7,257.1,262.5,28923.400014461702,0
+KPTI.US,D,20180614,000000,263.55,272.4,262.8,270.6,22796.2666780648,0
+KPTI.US,D,20180615,000000,270.75,282.375,267.78,279.75,197287.6667653105,0
+KPTI.US,D,20180618,000000,276.6,287.569,275.25,279.6,78235.5333724511,0
+KPTI.US,D,20180619,000000,276.3,284.1,275.7,282,37752.8000188764,0
+KPTI.US,D,20180620,000000,282.75,294.9,281.7,293.4,43290.8000216454,0
+KPTI.US,D,20180621,000000,294,295.2,281.25,282.45,31414.800015707402,0
+KPTI.US,D,20180622,000000,284.55,288.75,272.25,280.2,206607.9334366373,0
+KPTI.US,D,20180625,000000,277.05,285.45,271.8,272.55,35509.2666844213,0
+KPTI.US,D,20180626,000000,274.8,279.9,270.3,274.2,58214.9333624408,0
+KPTI.US,D,20180627,000000,273.6,275.85,255.75,255.75,34464.4666838989,0
+KPTI.US,D,20180628,000000,255.15,257.55,248.25,254.25,25718.9333461928,0
+KPTI.US,D,20180629,000000,256.2,260.25,253.5,254.85,26961.5333468141,0
+KPTI.US,D,20180702,000000,253.05,271.2,252.763,270.75,23934.2666786338,0
+KPTI.US,D,20180703,000000,272.25,274.8,265.5,268.35,12064.000006032,0
+KPTI.US,D,20180705,000000,271.95,279.45,268.65,278.55,22144.5333444056,0
+KPTI.US,D,20180706,000000,279,283.335,274.12,280.65,21549.9333441083,0
+KPTI.US,D,20180709,000000,281.25,284.7,275.25,279.9,18989.2666761613,0
+KPTI.US,D,20180710,000000,281.55,282.825,275.55,279.45,15741.400007870701,0
+KPTI.US,D,20180711,000000,279.75,281.625,276.9,278.55,17063.9333418653,0
+KPTI.US,D,20180712,000000,280.2,287.25,276.117,278.85,28188.000014094,0
+KPTI.US,D,20180713,000000,279.15,280.2,272.565,279.6,19518.5333430926,0
+KPTI.US,D,20180716,000000,278.55,279.448,270.3,275.1,20840.9333437538,0
+KPTI.US,D,20180717,000000,275.55,280.2,274.5,276.9,24930.2666791318,0
+KPTI.US,D,20180718,000000,276.15,281.4,266.25,280.8,23833.600011916802,0
+KPTI.US,D,20180719,000000,279.15,292.65,278.1,287.85,53071.7333598692,0
+KPTI.US,D,20180720,000000,288.15,290.4,283.5,283.95,26690.000013345,0
+KPTI.US,D,20180723,000000,284.1,284.433,277.05,277.05,15867.4666746004,0
+KPTI.US,D,20180724,000000,279.9,281.55,270.75,272.4,16253.7333414602,0
+KPTI.US,D,20180725,000000,273,279.75,258.3,259.95,31147.8000155739,0
+KPTI.US,D,20180726,000000,258.75,267.975,258.6,260.4,16782.8666750581,0
+KPTI.US,D,20180727,000000,260.85,260.85,248.4,256.2,20124.4666767289,0
+KPTI.US,D,20180730,000000,255.6,262.05,250.65,258.15,19718.1333431924,0
+KPTI.US,D,20180731,000000,258.75,275.25,258.75,266.7,28397.533347532102,0
+KPTI.US,D,20180801,000000,266.1,271.05,261.45,266.1,17515.2666754243,0
+KPTI.US,D,20180802,000000,263.85,268.65,259.65,265.65,13527.333340097,0
+KPTI.US,D,20180803,000000,265.5,268.95,260.85,264.3,16701.1333416839,0
+KPTI.US,D,20180806,000000,263.4,268.35,262.05,264.75,12497.2666729153,0
+KPTI.US,D,20180807,000000,274.5,283.05,264,275.7,35255.6000176278,0
+KPTI.US,D,20180808,000000,275.1,280.65,269.85,270,20380.3333435235,0
+KPTI.US,D,20180809,000000,271.2,281.175,271.2,272.1,33232.6000166163,0
+KPTI.US,D,20180810,000000,270.15,277.5,268.5,271.2,31519.5333490931,0
+KPTI.US,D,20180813,000000,271.2,274.35,265.05,270.15,33786.4000168932,0
+KPTI.US,D,20180814,000000,272.4,277.8,268.95,277.65,22816.4666780749,0
+KPTI.US,D,20180815,000000,274.8,278.4,267.75,269.1,30219.266681776302,0
+KPTI.US,D,20180816,000000,269.55,277.5,263.55,273,20878.0666771057,0
+KPTI.US,D,20180817,000000,272.25,273.75,265.35,268.5,17095.5333418811,0
+KPTI.US,D,20180820,000000,267.15,268.5,256.65,260.4,15784.000007892,0
+KPTI.US,D,20180821,000000,260.1,271.95,260.1,270,19293.266676313302,0
+KPTI.US,D,20180822,000000,270.3,276.75,266.925,273.9,17040.2000085201,0
+KPTI.US,D,20180823,000000,274.95,274.95,268.8,270.3,13082.9333398748,0
+KPTI.US,D,20180824,000000,270.75,274.35,269.85,272.4,9296.0666713147,0
+KPTI.US,D,20180827,000000,274.65,280.2,269.1,271.8,15576.866674455101,0
+KPTI.US,D,20180828,000000,271.5,275.55,268.35,275.1,16330.8000081654,0
+KPTI.US,D,20180829,000000,276.9,301.95,275.673,300.75,89730.40004486521,0
+KPTI.US,D,20180830,000000,301.8,325.65,301.8,317.7,104075.2000520376,0
+KPTI.US,D,20180831,000000,318.75,322.05,305.85,315.75,27092.8000135464,0
+KPTI.US,D,20180904,000000,315.3,315.75,305.55,311.4,19313.0666763232,0
+KPTI.US,D,20180905,000000,310.5,324.15,310.5,314.85,65038.6000325193,0
+KPTI.US,D,20180906,000000,316.05,322.5,280.009,288.75,36820.400018410204,0
+KPTI.US,D,20180907,000000,286.8,294.75,277.65,285.15,24600.5333456336,0
+KPTI.US,D,20180910,000000,286.2,290.1,272.85,289.65,21803.8000109019,0
+KPTI.US,D,20180911,000000,287.7,296.55,282.451,296.1,33086.5333498766,0
+KPTI.US,D,20180912,000000,295.35,298.789,277.2,279,29395.666681364502,0
+KPTI.US,D,20180913,000000,278.85,287.7,277.5,282.9,22123.0000110615,0
+KPTI.US,D,20180914,000000,286.35,290.55,277.5,280.8,35248.000017624,0
+KPTI.US,D,20180917,000000,280.35,280.35,266.85,270,30325.7333484962,0
+KPTI.US,D,20180918,000000,270.3,282.9,269.25,278.55,43090.2666882118,0
+KPTI.US,D,20180919,000000,278.55,284.55,274.35,277.35,57187.8666952606,0
+KPTI.US,D,20180920,000000,279.45,285,277.35,284.7,23601.2000118006,0
+KPTI.US,D,20180921,000000,285.15,287.85,271.95,274.8,121113.6000605568,0
+KPTI.US,D,20180924,000000,275.25,276.15,268.95,273.9,31563.6666824485,0
+KPTI.US,D,20180925,000000,275.4,278.4,269.1,271.35,42886.6000214433,0
+KPTI.US,D,20180926,000000,272.4,272.4,257.1,257.55,16318.2666748258,0
+KPTI.US,D,20180927,000000,258.15,266.4,254.85,256.5,29983.4666816584,0
+KPTI.US,D,20180928,000000,256.05,257.55,249.9,255.45,44557.6666889455,0
+KPTI.US,D,20181001,000000,258.15,270.45,252.6,254.25,51237.1333589519,0
+KPTI.US,D,20181002,000000,254.4,254.4,234.3,237.45,51672.1333591694,0
+KPTI.US,D,20181003,000000,237.9,249,235.5,247.2,31958.8666826461,0
+KPTI.US,D,20181004,000000,251.4,252.828,220.95,223.05,77266.3333719665,0
+KPTI.US,D,20181005,000000,222.75,231.9,219.15,225.15,71299.2000356496,0
+KPTI.US,D,20181008,000000,225.75,244.341,224.25,233.25,45461.0000227305,0
+KPTI.US,D,20181009,000000,231.9,239.25,228.15,233.4,22979.266678156302,0
+KPTI.US,D,20181010,000000,217.35,217.35,185.7,186.525,371954.46685264393,0
+KPTI.US,D,20181011,000000,183.15,190.2,175.125,186.75,312369.2668228513,0
+KPTI.US,D,20181012,000000,192,193.5,184.5,189,97490.9333820788,0
+KPTI.US,D,20181015,000000,187.8,192.3,183.3,189.3,59564.333363115504,0
+KPTI.US,D,20181016,000000,191.4,200.25,187.95,196.65,165308.1334159874,0
+KPTI.US,D,20181017,000000,196.2,202.8,190.65,192,38203.2666857683,0
+KPTI.US,D,20181018,000000,191.25,191.25,184.65,187.8,20955.4000104777,0
+KPTI.US,D,20181019,000000,188.85,192.6,182.55,184.05,41170.800020585404,0
+KPTI.US,D,20181022,000000,184.35,185.2,171.45,179.85,34826.1333507464,0
+KPTI.US,D,20181023,000000,175.35,187.2,171.75,182.25,30981.2000154906,0
+KPTI.US,D,20181024,000000,182.4,184.05,160.95,161.25,46844.2666900888,0
+KPTI.US,D,20181025,000000,164.55,171.15,160.8,165.9,51284.4666923089,0
+KPTI.US,D,20181026,000000,157.35,170.331,149.1,163.65,49136.5333579016,0
+KPTI.US,D,20181029,000000,167.7,168.75,151.5,156.45,25115.7333458912,0
+KPTI.US,D,20181030,000000,159.15,165.15,155.25,158.25,39824.466686578904,0
+KPTI.US,D,20181031,000000,160.95,165,157.65,158.1,33371.8000166859,0
+KPTI.US,D,20181101,000000,158.7,169.05,158.7,168.3,61290.1333639784,0
+KPTI.US,D,20181102,000000,169.95,172.8,158.7,168.6,37546.5333521066,0
+KPTI.US,D,20181105,000000,169.35,171.3,161.25,167.1,19502.8666764181,0
+KPTI.US,D,20181106,000000,167.4,177.15,164.25,168.3,33623.333350145,0
+KPTI.US,D,20181107,000000,169.65,179.55,168.6,178.8,46638.7333566527,0
+KPTI.US,D,20181108,000000,182.4,185.1,165.15,173.25,51264.4000256322,0
+KPTI.US,D,20181109,000000,183.75,187.35,173.85,174,52439.266692886304,0
+KPTI.US,D,20181112,000000,173.25,174,158.85,160.8,32453.7333495602,0
+KPTI.US,D,20181113,000000,160.95,169.95,160.95,164.7,24114.4666787239,0
+KPTI.US,D,20181114,000000,166.8,169.875,154.65,155.1,33862.0666835977,0
+KPTI.US,D,20181115,000000,152.85,166.5,152.85,165,30810.2666820718,0
+KPTI.US,D,20181116,000000,163.65,167.85,159.6,167.4,26271.1333464689,0
+KPTI.US,D,20181119,000000,168.3,168.3,157.05,160.2,24396.3333455315,0
+KPTI.US,D,20181120,000000,157.5,161.25,151.516,153.3,29230.2000146151,0
+KPTI.US,D,20181121,000000,155.1,156.675,152.7,156,35637.7333511522,0
+KPTI.US,D,20181123,000000,154.35,162.15,154.2,157.65,12309.5333394881,0
+KPTI.US,D,20181126,000000,161.25,165.9,159.6,160.95,29340.00001467,0
+KPTI.US,D,20181127,000000,158.85,163.5,151.5,151.95,24158.7333454127,0
+KPTI.US,D,20181128,000000,151.8,156.9,147.765,156.9,28060.8000140304,0
+KPTI.US,D,20181129,000000,155.7,159.45,141.45,143.4,85653.8000428269,0
+KPTI.US,D,20181130,000000,144.45,157.05,141.75,156,58172.2666957528,0
+KPTI.US,D,20181203,000000,173.1,179.55,160.65,164.4,109868.6000549343,0
+KPTI.US,D,20181204,000000,163.8,166.33,157.275,158.4,53364.4666933489,0
+KPTI.US,D,20181206,000000,156.15,158.7,149.25,152.85,58403.333362535,0
+KPTI.US,D,20181207,000000,152.1,154.5,146.4,150.15,45723.0000228615,0
+KPTI.US,D,20181210,000000,150,151.65,143.1,151.5,27974.8666806541,0
+KPTI.US,D,20181211,000000,153.75,157.2,150,154.5,55563.4666944484,0
+KPTI.US,D,20181212,000000,156.9,161.925,155.25,156.75,24390.9333455288,0
+KPTI.US,D,20181213,000000,157.2,159.15,147,147.15,28113.6666807235,0
+KPTI.US,D,20181214,000000,144.9,150.45,143.4,144.3,30145.7333484062,0
+KPTI.US,D,20181217,000000,144.45,150.15,140.85,142.65,28384.5333475256,0
+KPTI.US,D,20181218,000000,144.9,145.35,134.1,137.4,32643.266682988302,0
+KPTI.US,D,20181219,000000,138.6,143.7,130.95,133.5,31410.8000157054,0
+KPTI.US,D,20181220,000000,133.5,138,130.05,133.05,38721.1333526939,0
+KPTI.US,D,20181221,000000,133.35,133.5,120.15,123,182127.4667577304,0
+KPTI.US,D,20181224,000000,121.2,128.55,120.675,124.2,15321.8000076609,0
+KPTI.US,D,20181226,000000,126,139.05,122.55,137.55,62351.9333645093,0
+KPTI.US,D,20181227,000000,134.25,139.35,125.25,138.6,44429.333355548,0
+KPTI.US,D,20181228,000000,138.3,141,133.65,136.95,28883.7333477752,0
+KPTI.US,D,20181231,000000,138.9,141.45,136.95,140.55,27305.0666803192,0
+KPTI.US,D,20190102,000000,137.55,144.9,136.05,143.4,30570.866681952102,0
+KPTI.US,D,20190103,000000,148.05,149.55,137.775,140.1,49435.0666913842,0
+KPTI.US,D,20190104,000000,142.65,151.35,141.631,150.9,36310.6000181553,0
+KPTI.US,D,20190107,000000,152.25,158.025,150,153.45,41214.5333539406,0
+KPTI.US,D,20190108,000000,156.75,156.9,149.25,153.75,45231.7333559492,0
+KPTI.US,D,20190109,000000,154.05,155.7,151.35,153.45,21375.2000106876,0
+KPTI.US,D,20190110,000000,154.05,154.05,147.3,152.55,39055.8000195279,0
+KPTI.US,D,20190111,000000,151.65,152.1,147.75,151.35,19034.4666761839,0
+KPTI.US,D,20190114,000000,150,150.45,144.9,145.35,26892.800013446402,0
+KPTI.US,D,20190115,000000,145.35,148.95,140.55,148.95,19277.266676305302,0
+KPTI.US,D,20190116,000000,149.85,152.55,147.3,147.6,24139.0000120695,0
+KPTI.US,D,20190117,000000,147,148.369,144,145.65,16947.8000084739,0
+KPTI.US,D,20190118,000000,145.8,148.05,143.25,147.9,22386.1333445264,0
+KPTI.US,D,20190122,000000,147.3,147.3,136.95,137.4,39147.7333529072,0
+KPTI.US,D,20190123,000000,138.15,141,132,134.1,55509.000027754504,0
+KPTI.US,D,20190124,000000,133.95,135.6,131.7,135.15,20630.8000103154,0
+KPTI.US,D,20190125,000000,136.5,140.55,133.95,136.35,66607.6666999705,0
+KPTI.US,D,20190128,000000,134.25,134.25,124.35,125.1,58176.3333624215,0
+KPTI.US,D,20190129,000000,125.85,129.75,122.55,123.6,63824.0666985787,0
+KPTI.US,D,20190130,000000,123.9,129.3,123.3,128.4,45816.666689575,0
+KPTI.US,D,20190131,000000,128.4,133.275,124.95,127.05,47756.1333572114,0
+KPTI.US,D,20190201,000000,127.05,130.149,123.3,128.4,39270.1333529684,0
+KPTI.US,D,20190204,000000,128.55,137.25,128.55,134.85,55148.6000275743,0
+KPTI.US,D,20190205,000000,135.3,139.8,132.15,134.1,28926.800014463402,0
+KPTI.US,D,20190206,000000,136.35,138.45,128.4,135.15,68135.0000340675,0
+KPTI.US,D,20190207,000000,135.3,135.3,129,133.95,91141.6000455708,0
+KPTI.US,D,20190208,000000,133.8,138.735,130.65,132,94430.666713882,0
+KPTI.US,D,20190211,000000,133.95,134.85,128.043,129.3,124702.2667290178,0
+KPTI.US,D,20190212,000000,130.5,133.5,129.6,131.4,154592.20007729612,0
+KPTI.US,D,20190213,000000,132.6,138.225,130.05,137.4,108833.4000544167,0
+KPTI.US,D,20190214,000000,137.4,137.55,129,132.15,85673.46670950341,0
+KPTI.US,D,20190215,000000,133.2,139.05,132.093,138.15,110672.666722003,0
+KPTI.US,D,20190219,000000,140.25,142.65,131.85,137.55,118692.3333926795,0
+KPTI.US,D,20190220,000000,138.3,141.75,136.05,139.95,92195.8667127646,0
+KPTI.US,D,20190221,000000,139.8,141,133.65,134.55,139770.2000698851,0
+KPTI.US,D,20190222,000000,135.9,137.107,69.75,76.05,1104288.467218811,0
+KPTI.US,D,20190225,000000,75.75,84.9,71.5125,75.9,425203.20021260163,0
+KPTI.US,D,20190226,000000,76.2,76.2,71.4,73.05,87289.4667103114,0
+KPTI.US,D,20190227,000000,64.35,70.5,63.9,66,355350.9335110088,0
+KPTI.US,D,20190228,000000,68.7,68.85,60.3,61.95,176830.0667550817,0
+KPTI.US,D,20190301,000000,61.5,63.6,58.8,62.7,140469.6000702348,0
+KPTI.US,D,20190304,000000,63.3,67.95,61.5,67.35,133768.666733551,0
+KPTI.US,D,20190305,000000,67.05,69.9405,64.2,64.65,116895.0000584475,0
+KPTI.US,D,20190306,000000,65.1,66.75,61.2,63.6,294925.40014746273,0
+KPTI.US,D,20190307,000000,63.75,65.7,61.8,62.1,88018.8667106761,0
+KPTI.US,D,20190308,000000,61.05,65.625,61.05,63.3,126400.9333965338,0
+KPTI.US,D,20190311,000000,63.3,63.6,60,61.8,98653.2667159933,0
+KPTI.US,D,20190312,000000,62.4,67.05,61.422,66.9,89987.66671166051,0
+KPTI.US,D,20190313,000000,67.05,68.1,64.65,66.3,61165.800030582905,0
+KPTI.US,D,20190314,000000,66.75,68.25,65.4,66,51847.4000259237,0
+KPTI.US,D,20190315,000000,75.75,84.15,68.775,70.65,634752.8003173764,0
+KPTI.US,D,20190318,000000,70.05,80.1,69.75,79.65,187857.1334272619,0
+KPTI.US,D,20190319,000000,79.65,80.475,76.5,80.25,96323.8667148286,0
+KPTI.US,D,20190320,000000,81,83.25,77.55,81,102468.0667179007,0
+KPTI.US,D,20190321,000000,80.1,87.9,79.35,87.3,125421.0667293772,0
+KPTI.US,D,20190322,000000,86.85,88.05,79.35,81.6,116730.5333916986,0
+KPTI.US,D,20190325,000000,81.45,83.4,78.75,82.5,79711.9333731893,0
+KPTI.US,D,20190326,000000,83.25,84,80.85,82.65,41785.7333542262,0
+KPTI.US,D,20190327,000000,82.65,85.65,81.45,84.45,49893.2666916133,0
+KPTI.US,D,20190328,000000,84.75,85.65,82.9785,85.5,88674.8000443374,0
+KPTI.US,D,20190329,000000,85.95,88.35,85.05,87.6,51898.933359282804,0
+KPTI.US,D,20190401,000000,88.65,89.25,81.75,82.95,58970.8666961521,0
+KPTI.US,D,20190402,000000,82.95,85.35,81.9,83.7,46781.4000233907,0
+KPTI.US,D,20190403,000000,85.05,85.2,82.9515,84.75,43083.0666882082,0
+KPTI.US,D,20190404,000000,84.6,87.15,84.075,86.4,56170.7333614187,0
+KPTI.US,D,20190405,000000,86.7,87.75,82.95,83.4,64400.8666988671,0
+KPTI.US,D,20190408,000000,82.95,83.4,80.85,81.75,40049.0666866912,0
+KPTI.US,D,20190409,000000,81.6,82.35,76.65,76.8,50902.9333587848,0
+KPTI.US,D,20190410,000000,77.1,80.4,76.8,79.95,46793.733356730205,0
+KPTI.US,D,20190411,000000,80.25,80.55,78.15,79.35,20215.933343441302,0
+KPTI.US,D,20190412,000000,80.1,80.4,76.2,77.1,35397.6000176988,0
+KPTI.US,D,20190415,000000,77.25,77.4,74.55,77.1,23440.7333450537,0
+KPTI.US,D,20190416,000000,77.7,77.85,75,76.65,25931.133346298902,0
+KPTI.US,D,20190417,000000,77.25,77.469,70.65,72.3,38489.5333525781,0
+KPTI.US,D,20190418,000000,72.6,73.5,69,69.45,43019.7333548432,0
+KPTI.US,D,20190422,000000,69.75,72.9,69.3,72.75,29855.333348261,0
+KPTI.US,D,20190423,000000,72.75,77.55,71.4,74.7,55177.4000275887,0
+KPTI.US,D,20190424,000000,74.7,74.85,72,72.9,35740.866684537104,0
+KPTI.US,D,20190425,000000,72.6,74.25,71.55,72,32440.733349553702,0
+KPTI.US,D,20190426,000000,72,73.35,69.9,72.75,53297.6666933155,0
+KPTI.US,D,20190429,000000,73.5,76.05,72.45,72.9,26550.2666799418,0
+KPTI.US,D,20190430,000000,72.6,72.9,69.45,70.05,47135.6666902345,0
+KPTI.US,D,20190501,000000,70.05,72.15,69.75,70.5,22742.3333447045,0
+KPTI.US,D,20190502,000000,70.05,72.75,68.25,72.3,30456.866681895102,0
+KPTI.US,D,20190503,000000,72.75,74.85,71.55,72.15,25012.5333458396,0
+KPTI.US,D,20190506,000000,70.8,74.85,70.05,73.65,37559.6666854465,0
+KPTI.US,D,20190507,000000,72.6,73.1805,70.65,71.1,29912.666681623,0
+KPTI.US,D,20190508,000000,71.1,72.75,69.6,70.65,62429.2666978813,0
+KPTI.US,D,20190509,000000,68.4,71.55,67.875,69.45,42650.4666879919,0
+KPTI.US,D,20190510,000000,68.55,69.825,67.9215,69.45,46097.2666897153,0
+KPTI.US,D,20190513,000000,67.65,69.4485,63.9,64.8,42784.5333547256,0
+KPTI.US,D,20190514,000000,65.1,70.125,65.1,69.6,44708.000022354005,0
+KPTI.US,D,20190515,000000,69.45,72.75,67.875,71.85,41265.1333539659,0
+KPTI.US,D,20190516,000000,70.95,73.35,69,70.35,49489.9333580783,0
+KPTI.US,D,20190517,000000,69.45,71.55,67.8,69.6,43461.4666883974,0
+KPTI.US,D,20190520,000000,69.45,80.4,66.15,77.1,140109.1334033879,0
+KPTI.US,D,20190521,000000,78,85.5,76.05,78.45,136061.1334013639,0
+KPTI.US,D,20190522,000000,78.75,87.15,75.3,86.85,146096.3334063815,0
+KPTI.US,D,20190523,000000,85.65,96.45,85.5,91.5,256019.0667946762,0
+KPTI.US,D,20190524,000000,91.5,94.2,86.328,92.85,146276.8000731384,0
+KPTI.US,D,20190528,000000,93.9,95.85,84.12,87,111569.2667224513,0
+KPTI.US,D,20190529,000000,86.55,91.65,85.05,90.45,112577.6667229555,0
+KPTI.US,D,20190530,000000,90.75,91.95,83.85,86.7,80763.53337371511,0
+KPTI.US,D,20190531,000000,86.1,87.15,82.725,84.6,63052.6000315263,0
+KPTI.US,D,20190603,000000,84.9,85.335,79.65,80.4,53472.5333600696,0
+KPTI.US,D,20190604,000000,81.15,81.4395,77.0385,80.85,53608.8666934711,0
+KPTI.US,D,20190605,000000,81.3,83.55,78.75,81.9,38123.266685728304,0
+KPTI.US,D,20190606,000000,82.2,82.2,78.9,81.45,25945.266679639302,0
+KPTI.US,D,20190607,000000,82.05,86.175,79.95,85.2,136080.0667347067,0
+KPTI.US,D,20190610,000000,86.25,94.8,86.25,88.35,89567.33337811701,0
+KPTI.US,D,20190611,000000,89.25,91.35,79.95,83.4,79950.1333733084,0
+KPTI.US,D,20190612,000000,83.1,83.589,80.1,81.45,37584.2000187921,0
+KPTI.US,D,20190613,000000,82.05,87,79.35,86.25,57511.4666954224,0
+KPTI.US,D,20190614,000000,86.25,88.95,83.55,85.65,66065.4000330327,0
+KPTI.US,D,20190617,000000,85.65,92.85,84.9,89.85,79541.0000397705,0
+KPTI.US,D,20190618,000000,90.75,94.35,88.275,88.65,88207.5333774371,0
+KPTI.US,D,20190619,000000,88.8,90.15,86.4,89.1,43197.1333549319,0
+KPTI.US,D,20190620,000000,90,93.6,88.8,92.7,67739.8667005366,0
+KPTI.US,D,20190621,000000,91.95,96.5865,89.4,96.45,53400.4666933669,0
+KPTI.US,D,20190624,000000,96.45,100.05,90.3,95.1,72296.7333694817,0
+KPTI.US,D,20190625,000000,95.85,97.2,88.2,88.35,73603.66670346851,0
+KPTI.US,D,20190626,000000,88.65,91.65,88.5,90.9,47942.6000239713,0
+KPTI.US,D,20190627,000000,92.25,95.3865,90.9,91.95,62458.5333645626,0
+KPTI.US,D,20190628,000000,93,94.95,87.75,89.85,170243.333418455,0
+KPTI.US,D,20190701,000000,91.5,92.1,84.15,84.9,88571.4000442857,0
+KPTI.US,D,20190702,000000,85.5,99.45,81.3,98.1,266484.8001332424,0
+KPTI.US,D,20190703,000000,96.9,138.75,90.75,133.443,999023.5338328452,0
+KPTI.US,D,20190705,000000,152.1,159,125.4,132.15,2693979.60134699,0
+KPTI.US,D,20190708,000000,131.4,134.55,122.4,125.1,419651.0002098255,0
+KPTI.US,D,20190709,000000,124.5,125.7,109.65,119.55,417752.0668755427,0
+KPTI.US,D,20190710,000000,117.3,124.05,115.95,116.85,146317.4000731587,0
+KPTI.US,D,20190711,000000,117.3,119.4,113.662,114.15,115122.46672422791,0
+KPTI.US,D,20190712,000000,113.25,121.125,110.55,120.45,172640.2000863201,0
+KPTI.US,D,20190715,000000,120.3,126.6,115.2,126,155587.8667444606,0
+KPTI.US,D,20190716,000000,125.25,125.4,118.35,118.65,137938.000068969,0
+KPTI.US,D,20190717,000000,119.1,120.6,115.2,118.2,77740.00003887,0
+KPTI.US,D,20190718,000000,117.15,126.6,116.325,125.55,153560.9334101138,0
+KPTI.US,D,20190719,000000,125.85,126.225,121.5,124.5,82899.7333747832,0
+KPTI.US,D,20190722,000000,124.5,128.25,122.25,124.95,77141.1333719039,0
+KPTI.US,D,20190723,000000,135.15,137.25,129.3,132.15,360395.333513531,0
+KPTI.US,D,20190724,000000,130.5,136.65,127.05,133.35,142609.0667379712,0
+KPTI.US,D,20190725,000000,132.45,132.45,126.15,128.55,87692.60004384631,0
+KPTI.US,D,20190726,000000,129.45,130.8,127.2,130.2,67725.2667005293,0
+KPTI.US,D,20190729,000000,130.35,131.1,124.2,129.75,87793.6667105635,0
+KPTI.US,D,20190730,000000,128.55,133.5,125.7,133.2,112851.0667230922,0
+KPTI.US,D,20190731,000000,132.3,138.45,131.1,132.15,112943.8667231386,0
+KPTI.US,D,20190801,000000,132.45,137.527,131.325,132.15,95476.1333810714,0
+KPTI.US,D,20190802,000000,131.1,132.825,123.9,124.35,127471.333397069,0
+KPTI.US,D,20190805,000000,120.15,123.6,115.5,117.75,112478.4000562392,0
+KPTI.US,D,20190806,000000,123,126.3,113.25,124.5,155401.7334110342,0
+KPTI.US,D,20190807,000000,122.55,137.686,120.3,130.5,115501.40005775071,0
+KPTI.US,D,20190808,000000,136.8,138.75,131.4,136.8,110127.5333883971,0
+KPTI.US,D,20190809,000000,137.85,138.9,132.75,132.9,90960.2000454801,0
+KPTI.US,D,20190812,000000,133.05,134.95,127.65,130.95,92022.3333793445,0
+KPTI.US,D,20190813,000000,130.5,136.8,129,132.75,48372.733357519704,0
+KPTI.US,D,20190814,000000,130.5,131.685,126.45,128.7,70452.8000352264,0
+KPTI.US,D,20190815,000000,129.75,133.425,126.6,132,52975.6000264878,0
+KPTI.US,D,20190816,000000,131.25,136.8,130.95,136.05,125946.8667296401,0
+KPTI.US,D,20190819,000000,137.4,145.35,136.8,138.6,91506.1333790864,0
+KPTI.US,D,20190820,000000,138.75,141.292,136.201,138.45,73045.4667031894,0
+KPTI.US,D,20190821,000000,139.5,141.15,138.115,139.65,52977.4666931554,0
+KPTI.US,D,20190822,000000,135.6,143.25,132.75,137.4,103324.7333849957,0
+KPTI.US,D,20190823,000000,136.65,141.165,129.6,130.5,71406.2000357031,0
+KPTI.US,D,20190826,000000,131.55,133.95,128.55,133.2,69351.5333680091,0
+KPTI.US,D,20190827,000000,133.35,134.1,128.7,130.35,55616.7333611417,0
+KPTI.US,D,20190828,000000,129.9,135.3,126.45,133.5,53568.5333601176,0
+KPTI.US,D,20190829,000000,133.2,135.6,130.65,135,83351.0000416755,0
+KPTI.US,D,20190830,000000,136.5,137.25,127.5,129.6,94582.4667139579,0
+KPTI.US,D,20190903,000000,128.85,129.075,122.25,124.5,109230.5333879486,0
+KPTI.US,D,20190904,000000,127.05,128.1,120.3,127.95,80241.6000401208,0
+KPTI.US,D,20190905,000000,129.3,142.2,129,141.75,231019.1334488429,0
+KPTI.US,D,20190906,000000,140.25,145.05,138.3,143.7,124342.4667288379,0
+KPTI.US,D,20190909,000000,145.05,153.45,143.59,145.35,96009.2667146713,0
+KPTI.US,D,20190910,000000,145.35,159,143.7,154.65,113619.06672347621,0
+KPTI.US,D,20190911,000000,155.1,158.4,152.25,156,107863.93338726531,0
+KPTI.US,D,20190912,000000,157.05,161.85,154.05,158.7,95708.5333811876,0
+KPTI.US,D,20190913,000000,158.55,166.8,156.45,165.45,109212.000054606,0
+KPTI.US,D,20190916,000000,168.75,185.1,167.925,177.75,262464.8667978991,0
+KPTI.US,D,20190917,000000,176.25,182.4,170.4,175.05,84787.333375727,0
+KPTI.US,D,20190918,000000,175.2,179.235,170.4,175.65,58861.400029430704,0
+KPTI.US,D,20190919,000000,177,178.65,168,169.8,95047.6000475238,0
+KPTI.US,D,20190920,000000,169.5,170.1,159.3,160.95,510501.2669219173,0
+KPTI.US,D,20190923,000000,159.15,161.25,144.751,150.9,127771.333397219,0
+KPTI.US,D,20190924,000000,152.7,153.9,146.1,149.175,104768.3333857175,0
+KPTI.US,D,20190925,000000,148.65,154.5,145.35,152.025,93132.80004656641,0
+KPTI.US,D,20190926,000000,150.9,153.3,145.05,148.65,79295.6000396478,0
+KPTI.US,D,20190927,000000,146.85,151.65,145.95,147.3,102081.8000510409,0
+KPTI.US,D,20190930,000000,148.2,148.575,142.05,144.3,71392.4000356962,0
+KPTI.US,D,20191001,000000,143.7,146.85,133.725,138.45,101511.2667174223,0
+KPTI.US,D,20191002,000000,136.2,147.975,134.1,147.75,96098.06671471571,0
+KPTI.US,D,20191003,000000,147,157.5,147,154.8,121837.4000609187,0
+KPTI.US,D,20191004,000000,154.05,158.25,149.775,157.5,80785.73337372621,0
+KPTI.US,D,20191007,000000,156.9,160.237,152.55,157.2,78259.6667057965,0
+KPTI.US,D,20191008,000000,155.4,155.7,141.3,143.475,383122.20019156113,0
+KPTI.US,D,20191009,000000,144.15,149.7,142.951,147.9,61877.6666976055,0
+KPTI.US,D,20191010,000000,148.5,154.05,147.75,149.85,65005.2000325026,0
+KPTI.US,D,20191011,000000,153,155.325,148.95,153,56015.0666946742,0
+KPTI.US,D,20191014,000000,153.3,155.55,150.9,151.65,33267.4000166337,0
+KPTI.US,D,20191015,000000,153.6,160.65,151.8,156.75,130462.8667318981,0
+KPTI.US,D,20191016,000000,157.5,160.05,155.1,156.9,87072.06671020271,0
+KPTI.US,D,20191017,000000,158.4,165.825,157.2,162.9,98246.46671578991,0
+KPTI.US,D,20191018,000000,162.75,164.7,157.95,160.5,58390.5333625286,0
+KPTI.US,D,20191021,000000,161.25,170.25,160.5,167.1,89465.26671139931,0
+KPTI.US,D,20191022,000000,166.8,174.75,164.893,170.55,76649.6000383248,0
+KPTI.US,D,20191023,000000,169.8,171.6,163.8,166.65,61019.066697176204,0
+KPTI.US,D,20191024,000000,167.55,169.2,163.8,166.5,48908.7333577877,0
+KPTI.US,D,20191025,000000,165.6,171.075,165,167.85,49228.1333579474,0
+KPTI.US,D,20191028,000000,168.9,169.8,164.7,169.35,53996.4000269982,0
+KPTI.US,D,20191029,000000,168.3,173.4,165.781,172.8,80585.1333736259,0
+KPTI.US,D,20191030,000000,172.95,174.942,169.725,174.15,47644.066690488704,0
+KPTI.US,D,20191031,000000,171.75,175.65,170.625,175.5,50788.9333587278,0
+KPTI.US,D,20191101,000000,176.85,188.7,174.45,188.1,123672.13339516941,0
+KPTI.US,D,20191104,000000,210,213,196.5,199.8,345079.7335058732,0
+KPTI.US,D,20191105,000000,203.25,218.475,201,212.55,225406.7334460367,0
+KPTI.US,D,20191106,000000,213.75,220.5,208.162,210.3,150050.9334083588,0
+KPTI.US,D,20191107,000000,211.35,219.075,210.6,217.05,69712.000034856,0
+KPTI.US,D,20191108,000000,213.3,232.2,213.15,220.8,145589.2667394613,0
+KPTI.US,D,20191111,000000,220.8,232.5,218.25,229.2,75224.26670427881,0
+KPTI.US,D,20191112,000000,230.4,236.1,226.8,231.6,101111.4667172224,0
+KPTI.US,D,20191113,000000,230.25,235.65,222.3,226.35,86282.9333764748,0
+KPTI.US,D,20191114,000000,224.85,231,224.85,230.325,50239.7333584532,0
+KPTI.US,D,20191115,000000,231.3,236.7,228.9,234,55657.5333611621,0
+KPTI.US,D,20191118,000000,234,237,229.95,231.6,76425.4000382127,0
+KPTI.US,D,20191119,000000,233.1,236.25,229.5,234,52157.6666927455,0
+KPTI.US,D,20191120,000000,232.5,244.948,232.5,243.225,75566.46670444991,0
+KPTI.US,D,20191121,000000,243.3,244.2,238.2,241.5,47429.5333570481,0
+KPTI.US,D,20191122,000000,243.45,246.525,237.15,244.05,41952.0666876427,0
+KPTI.US,D,20191125,000000,246.3,260.25,244.65,255.75,69917.0000349585,0
+KPTI.US,D,20191126,000000,256.2,257.25,247.5,251.1,78194.6000390973,0
+KPTI.US,D,20191127,000000,253.05,254.625,250.05,253.95,51597.1333591319,0
+KPTI.US,D,20191129,000000,277.5,280.5,260.7,262.8,85497.73337608221,0
+KPTI.US,D,20191202,000000,277.5,277.5,253.2,256.05,110635.7333886512,0
+KPTI.US,D,20191203,000000,251.1,258.012,249.45,249.975,74909.6667041215,0
+KPTI.US,D,20191204,000000,253.2,270.75,252.9,270.6,91989.7333793282,0
+KPTI.US,D,20191205,000000,273.15,273.729,257.25,261.75,103638.000051819,0
+KPTI.US,D,20191206,000000,264.15,265.275,226.5,244.35,186173.0000930865,0
+KPTI.US,D,20191209,000000,255.9,264.45,235.575,238.5,123200.86672826711,0
+KPTI.US,D,20191210,000000,238.2,252.9,234.15,248.4,101488.4000507442,0
+KPTI.US,D,20191211,000000,248.7,255,248.55,250.5,48210.8666907721,0
+KPTI.US,D,20191212,000000,251.7,256.65,247.2,255.075,54977.533360822104,0
+KPTI.US,D,20191213,000000,253.2,256.8,249,251.25,39026.200019513104,0
+KPTI.US,D,20191216,000000,252.15,255.3,248.25,254.85,63111.8666982226,0
+KPTI.US,D,20191217,000000,255.15,257.4,250.5,256.05,63158.7333649127,0
+KPTI.US,D,20191218,000000,257.85,279.675,255.75,270,161668.0667475007,0
+KPTI.US,D,20191219,000000,272.85,278.55,268.2,277.5,100404.7333835357,0
+KPTI.US,D,20191220,000000,277.5,278.55,264.75,275.25,148043.8000740219,0
+KPTI.US,D,20191223,000000,274.95,288.9,270.3,287.7,76987.1333718269,0
+KPTI.US,D,20191224,000000,287.85,295.8,286.275,293.85,51765.7333592162,0
+KPTI.US,D,20191226,000000,292.5,298.8,289.65,294.975,73038.7333698527,0
+KPTI.US,D,20191227,000000,300,300,281.85,288.75,54938.3333608025,0
+KPTI.US,D,20191230,000000,288.75,292.8,282.45,284.1,45245.333355956,0
+KPTI.US,D,20191231,000000,282.45,294.15,280.35,287.55,49013.6000245068,0
+KPTI.US,D,20200102,000000,289.2,291,271.2,280.8,74992.0667041627,0
+KPTI.US,D,20200103,000000,272.4,279.6,270.75,273.3,48680.5333576736,0
+KPTI.US,D,20200106,000000,267.6,278.1,258.9,277.05,89688.40004484421,0
+KPTI.US,D,20200107,000000,276.6,277.5,269.4,276.825,46275.9333564713,0
+KPTI.US,D,20200108,000000,277.65,283.036,274.5,279.3,57996.8666956651,0
+KPTI.US,D,20200109,000000,284.7,301.35,283.275,288.225,99616.2000498081,0
+KPTI.US,D,20200110,000000,287.4,292.5,275.25,275.625,77206.7333719367,0
+KPTI.US,D,20200113,000000,276.9,282.6,256.5,258.6,118898.0667261157,0
+KPTI.US,D,20200114,000000,260.25,270.45,255,268.2,68193.0000340965,0
+KPTI.US,D,20200115,000000,270,276.75,263.4,276,124133.00006206651,0
+KPTI.US,D,20200116,000000,278.25,286.5,275.55,282.45,50556.0666919447,0
+KPTI.US,D,20200117,000000,276.6,283.35,254.7,255.6,173984.4667536589,0
+KPTI.US,D,20200121,000000,253.95,265.35,251.7,263.1,92685.333379676,0
+KPTI.US,D,20200122,000000,263.1,271.65,256.65,258.3,110878.3333887725,0
+KPTI.US,D,20200123,000000,257.25,262.8,252.52,260.1,57333.7333620002,0
+KPTI.US,D,20200124,000000,261,263.1,246.75,247.5,101279.6000506398,0
+KPTI.US,D,20200127,000000,238.35,246.6,236.55,238.125,58543.4000292717,0
+KPTI.US,D,20200128,000000,240,255.6,239.212,254.55,67285.5333669761,0
+KPTI.US,D,20200129,000000,254.25,255.3,245.85,246.675,43220.4000216102,0
+KPTI.US,D,20200130,000000,243.75,245.4,237.9,242.25,43986.333355326504,0
+KPTI.US,D,20200131,000000,240.15,243.6,233.55,242.25,44720.133355693404,0
+KPTI.US,D,20200203,000000,242.85,256.225,242.4,251.25,59492.000029746,0
+KPTI.US,D,20200204,000000,255.15,263.85,254.47,263.55,47044.2666901888,0
+KPTI.US,D,20200205,000000,268.65,275.4,262.5,270.075,46184.8000230924,0
+KPTI.US,D,20200206,000000,267.9,270.465,256.95,258.3,46569.8666899516,0
+KPTI.US,D,20200207,000000,256.05,268.5,254.7,259.05,45192.3333559295,0
+KPTI.US,D,20200210,000000,258.15,266.25,251.25,265.65,78987.0000394935,0
+KPTI.US,D,20200211,000000,267.75,267.75,254.7,258.45,62980.00003149,0
+KPTI.US,D,20200212,000000,261,262.8,250.906,252.45,74396.06670386471,0
+KPTI.US,D,20200213,000000,244.65,255,238.65,241.05,84258.2667087958,0
+KPTI.US,D,20200214,000000,246,246,225.6,230.7,123396.1333950314,0
+KPTI.US,D,20200218,000000,230.55,245.625,225.6,245.1,75702.2667045178,0
+KPTI.US,D,20200219,000000,260.1,262.35,241.05,244.8,63750.3333652085,0
+KPTI.US,D,20200220,000000,244.05,247.05,233.55,246.15,50274.8000251374,0
+KPTI.US,D,20200221,000000,244.5,246.45,235.35,241.35,47050.933356858804,0
+KPTI.US,D,20200224,000000,234.6,235.575,217.2,221.85,114808.46672407091,0
+KPTI.US,D,20200225,000000,222,226.65,205.8,217.65,106632.7333866497,0
+KPTI.US,D,20200226,000000,217.95,219.975,207.9,215.7,66535.4666999344,0
+KPTI.US,D,20200227,000000,210.6,232.05,200.85,230.7,124210.7333954387,0
+KPTI.US,D,20200228,000000,221.55,245.7,219,245.1,123267.2000616336,0
+KPTI.US,D,20200302,000000,352.8,444.15,330,415.8,1250630.867291982,0
+KPTI.US,D,20200303,000000,397.65,410.85,361.5,370.125,252243.26679278832,0
+KPTI.US,D,20200304,000000,379.5,411.3,370.246,399,385924.8668596291,0
+KPTI.US,D,20200305,000000,390,420.6,388.5,391.8,138881.0667361072,0
+KPTI.US,D,20200306,000000,372.15,394.5,356.85,375.3,124808.0667290707,0
+KPTI.US,D,20200309,000000,341.55,357.6,312.45,326.4,133163.4667332484,0
+KPTI.US,D,20200310,000000,338.25,354.862,310.65,346.65,127432.80006371641,0
+KPTI.US,D,20200311,000000,333.9,340.8,308.25,318.6,134074.666733704,0
+KPTI.US,D,20200312,000000,291.3,310.5,277.5,277.65,129747.5333982071,0
+KPTI.US,D,20200313,000000,285.75,299.25,243.6,277.8,179835.06675658422,0
+KPTI.US,D,20200316,000000,243.9,265.95,226.2,247.5,128933.8667311336,0
+KPTI.US,D,20200317,000000,250.2,285,232.05,264.9,162717.8667480256,0
+KPTI.US,D,20200318,000000,248.4,260.55,205.65,243,128696.0667310147,0
+KPTI.US,D,20200319,000000,243.75,292.95,229.5,286.95,132067.6667327005,0
+KPTI.US,D,20200320,000000,288.3,293.25,265.5,268.65,143752.1334052094,0
+KPTI.US,D,20200323,000000,273.75,285,253.35,274.2,90748.1333787074,0
+KPTI.US,D,20200324,000000,288.15,304.35,281.7,303.75,88761.333377714,0
+KPTI.US,D,20200325,000000,298.5,317.1,285,309.15,90297.0000451485,0
+KPTI.US,D,20200326,000000,305.1,344.998,305.1,318.45,99600.0000498,0
+KPTI.US,D,20200327,000000,307.05,315.75,292.5,293.7,83170.00004158501,0
+KPTI.US,D,20200330,000000,299.4,311.7,287.7,300.3,124629.2667289813,0
+KPTI.US,D,20200331,000000,297.6,303.45,274.5,288.15,114309.7333904882,0
+KPTI.US,D,20200401,000000,277.35,289.95,267.15,270.9,68566.6000342833,0
+KPTI.US,D,20200402,000000,267.75,280.35,265.5,271.35,53986.000026993,0
+KPTI.US,D,20200403,000000,268.95,276.075,260.1,267.3,55915.0000279575,0
+KPTI.US,D,20200406,000000,281.55,287.85,272.25,287.1,83830.8000419154,0
+KPTI.US,D,20200407,000000,301.2,307.5,272.7,278.7,111161.333388914,0
+KPTI.US,D,20200408,000000,281.55,290.025,271.35,289.2,70463.4667018984,0
+KPTI.US,D,20200409,000000,312,321.75,294.15,307.95,102795.1333847309,0
+KPTI.US,D,20200413,000000,308.25,313.336,294.75,302.55,66594.4666999639,0
+KPTI.US,D,20200414,000000,307.5,329.1,307.05,326.25,67266.9333669668,0
+KPTI.US,D,20200415,000000,313.8,318.075,303.9,309.9,52093.533359380104,0
+KPTI.US,D,20200416,000000,314.7,332.4,310.5,331.95,74539.1333706029,0
+KPTI.US,D,20200417,000000,344.1,352.929,334.8,351.6,85920.5333762936,0
+KPTI.US,D,20200420,000000,345.45,384.45,340.252,375.75,109478.4000547392,0
+KPTI.US,D,20200421,000000,369.15,380.1,346.8,355.2,75848.00003792401,0
+KPTI.US,D,20200422,000000,362.85,376.05,351.15,372.75,67891.0667006122,0
+KPTI.US,D,20200423,000000,375.45,389.691,365.475,370.2,62083.6000310418,0
+KPTI.US,D,20200424,000000,380.1,381.45,362.55,377.7,60626.2000303131,0
+KPTI.US,D,20200427,000000,382.5,385.171,369.15,378.75,68615.5333676411,0
+KPTI.US,D,20200428,000000,383.7,384.6,360.6,361.5,43761.8000218809,0
+KPTI.US,D,20200429,000000,367.8,367.95,345.15,346.5,62324.666697829,0
+KPTI.US,D,20200430,000000,345.75,346.5,322.8,330.75,121066.5333938666,0
+KPTI.US,D,20200501,000000,321.75,323.475,287.445,290.1,181475.5334240711,0
+KPTI.US,D,20200504,000000,300.15,312,282.75,310.2,120106.13339338641,0
+KPTI.US,D,20200505,000000,283.95,316.65,282.75,294.45,211926.2667726298,0
+KPTI.US,D,20200506,000000,303.3,303.3,276,288.6,117396.66672536501,0
+KPTI.US,D,20200507,000000,299.4,301.125,283.35,291.9,89701.2000448506,0
+KPTI.US,D,20200508,000000,296.85,302.85,282,283.95,63707.6666985205,0
+KPTI.US,D,20200511,000000,284.25,311.248,283.5,308.55,134035.06673368422,0
+KPTI.US,D,20200512,000000,310.8,315,289.05,289.65,91557.2000457786,0
+KPTI.US,D,20200513,000000,290.7,293.1,270,280.35,111567.333389117,0
+KPTI.US,D,20200514,000000,280.5,285.298,271.05,277.05,107022.3333868445,0
+KPTI.US,D,20200515,000000,274.95,288.45,273,285.9,78465.0667058992,0
+KPTI.US,D,20200518,000000,299.1,303.6,278.25,279.9,98227.5333824471,0
+KPTI.US,D,20200519,000000,278.85,284.25,264.75,264.825,99387.1333830269,0
+KPTI.US,D,20200520,000000,269.85,292.05,268.2,291,135351.6000676758,0
+KPTI.US,D,20200521,000000,293.1,295.05,277.95,286.65,70314.666701824,0
+KPTI.US,D,20200522,000000,288.15,313.011,285.15,309.75,136089.6667347115,0
+KPTI.US,D,20200526,000000,322.5,327.3,287.995,289.35,128591.40006429571,0
+KPTI.US,D,20200527,000000,292.65,297.3,270,282.15,107441.2000537206,0
+KPTI.US,D,20200528,000000,284.25,293.998,279.72,282,139706.8667365201,0
+KPTI.US,D,20200529,000000,292.8,296.55,273,277.35,249521.5334580941,0
+KPTI.US,D,20200601,000000,273.3,276.15,256.2,256.8,193961.8000969809,0
+KPTI.US,D,20200602,000000,258,272.1,248.25,271.2,149391.2000746956,0
+KPTI.US,D,20200603,000000,270.75,274.05,261,264,103130.7333848987,0
+KPTI.US,D,20200604,000000,266.4,280.875,263.4,267,126810.0667300717,0
+KPTI.US,D,20200605,000000,270.15,274.35,261.15,265.95,87283.6667103085,0
+KPTI.US,D,20200608,000000,272.4,286.2,268.5,284.55,89165.80004458291,0
+KPTI.US,D,20200609,000000,282.202,283.35,268.65,269.25,102833.06671808321,0
+KPTI.US,D,20200610,000000,271.5,274.485,262.95,263.7,73738.4667035359,0
+KPTI.US,D,20200611,000000,256.95,261.15,248.55,249,105271.9333859693,0
+KPTI.US,D,20200612,000000,255,259.5,237,250.5,127339.0000636695,0
+KPTI.US,D,20200615,000000,243,265.2,241.35,262.8,104202.53338543461,0
+KPTI.US,D,20200616,000000,266.1,278.4,260.401,275.7,142727.5334046971,0
+KPTI.US,D,20200617,000000,277.2,278.4,264.3,277.575,145100.666739217,0
+KPTI.US,D,20200618,000000,277.2,282.75,276.15,279.45,63473.5333650701,0
+KPTI.US,D,20200619,000000,283.2,289.65,277.5,285,211874.000105937,0
+KPTI.US,D,20200622,000000,293.7,314.85,277.125,284.85,453503.6668934185,0
+KPTI.US,D,20200623,000000,287.85,309.15,281.25,295.5,243869.86678860162,0
+KPTI.US,D,20200624,000000,292.5,295.65,270.45,278.4,191195.0667622642,0
+KPTI.US,D,20200625,000000,275.1,295.95,274.5,293.85,139691.5334031791,0
+KPTI.US,D,20200626,000000,292.95,293.548,275.1,276.3,208882.1334377744,0
+KPTI.US,D,20200629,000000,277.2,279.853,264.3,270,98036.7333823517,0
+KPTI.US,D,20200630,000000,269.4,285,267,284.1,102725.0000513625,0
+KPTI.US,D,20200701,000000,283.65,295.725,282.75,288.75,148681.0000743405,0
+KPTI.US,D,20200702,000000,301.05,302.25,290.4,295.65,98648.73338265771,0
+KPTI.US,D,20200706,000000,297.75,303.75,291.9,293.55,107588.8000537944,0
+KPTI.US,D,20200707,000000,292.5,297.45,284.4,286.35,79528.8000397644,0
+KPTI.US,D,20200708,000000,288,292.5,283.2,292.2,82372.93337451981,0
+KPTI.US,D,20200709,000000,293.7,296.55,277.8,282.75,101353.2667173433,0
+KPTI.US,D,20200710,000000,281.4,300,279.3,287.55,97289.2667153113,0
+KPTI.US,D,20200713,000000,289.35,289.35,266.775,267.15,135612.6000678063,0
+KPTI.US,D,20200714,000000,278.85,290.4,270,289.65,213219.66677327652,0
+KPTI.US,D,20200715,000000,294,298.5,282.45,290.925,96434.1333815504,0
+KPTI.US,D,20200716,000000,287.7,289.5,276,282.75,129793.4667315634,0
+KPTI.US,D,20200717,000000,284.55,295.875,283.2,284.1,139691.2667365123,0
+KPTI.US,D,20200720,000000,284.55,293.7,283.2,291.6,113574.8000567874,0
+KPTI.US,D,20200721,000000,290.85,292.2,280.2,285.3,100973.2667171533,0
+KPTI.US,D,20200722,000000,285.75,289.05,282.6,284.7,62394.666697864,0
+KPTI.US,D,20200723,000000,282,291,275.1,279.3,94292.4000471462,0
+KPTI.US,D,20200724,000000,276.15,277.425,264.3,268.8,85532.06670943271,0
+KPTI.US,D,20200727,000000,269.7,270.621,260.401,267.75,67355.8667003446,0
+KPTI.US,D,20200728,000000,266.7,272.517,261.15,262.65,72946.2000364731,0
+KPTI.US,D,20200729,000000,263.55,263.85,248.913,250.05,156729.9334116983,0
+KPTI.US,D,20200730,000000,245.1,255.9,243.75,248.1,82500.2667079168,0
+KPTI.US,D,20200731,000000,249,251.475,238.65,240.75,104534.5333856006,0
+KPTI.US,D,20200803,000000,243.15,256.95,242.4,252.9,140270.9334034688,0
+KPTI.US,D,20200804,000000,247.5,247.5,231.75,236.4,236925.333451796,0
+KPTI.US,D,20200805,000000,235.5,242.1,232.05,236.4,149632.000074816,0
+KPTI.US,D,20200806,000000,236.4,239.25,227.4,228.75,151970.06674265172,0
+KPTI.US,D,20200807,000000,227.4,236.25,226.348,228.45,118793.93339273031,0
+KPTI.US,D,20200810,000000,234,234,226.65,228,76976.2667051548,0
+KPTI.US,D,20200811,000000,228.15,231.75,219,220.05,93461.73338006421,0
+KPTI.US,D,20200812,000000,220.05,228.6,218.4,222.75,92048.000046024,0
+KPTI.US,D,20200813,000000,222.3,231.6,221.25,227.4,79075.6000395378,0
+KPTI.US,D,20200814,000000,226.95,230.1,217.5,220.125,75967.333371317,0
+KPTI.US,D,20200817,000000,225,229.5,219.15,228.9,59304.666696319,0
+KPTI.US,D,20200818,000000,227.55,230.1,224.4,227.1,50859.6000254298,0
+KPTI.US,D,20200819,000000,228.3,230.1,223.2,223.5,55013.4666941734,0
+KPTI.US,D,20200820,000000,222.9,223.048,215.55,218.25,144841.5334057541,0
+KPTI.US,D,20200821,000000,215.85,218.55,210.396,213,80026.0667066797,0
+KPTI.US,D,20200824,000000,213.15,214.5,207,212.85,85211.5333759391,0
+KPTI.US,D,20200825,000000,214.65,219,211.65,218.7,46965.4000234827,0
+KPTI.US,D,20200826,000000,216.75,220.35,213,215.85,90058.6000450293,0
+KPTI.US,D,20200827,000000,213.75,215.85,207,212.1,58754.200029377105,0
+KPTI.US,D,20200828,000000,216.3,232.35,216.3,221.85,101351.4000506757,0
+KPTI.US,D,20200831,000000,219.75,231.9,213.9,228.15,86803.93337673531,0
+KPTI.US,D,20200901,000000,230.1,234.3,226.65,230.25,81116.3333738915,0
+KPTI.US,D,20200902,000000,229.65,236.7,229.05,235.35,75070.1333708684,0
+KPTI.US,D,20200903,000000,235.2,236.85,226.05,228.15,73480.2000367401,0
+KPTI.US,D,20200904,000000,229.35,231.3,216.375,228.3,73619.33337014301,0
+KPTI.US,D,20200908,000000,222.45,231,220.65,221.4,62930.9333647988,0
+KPTI.US,D,20200909,000000,224.7,231.675,222.9,228.9,68532.000034266,0
+KPTI.US,D,20200910,000000,230.1,233.55,220.35,220.95,65672.86669950311,0
+KPTI.US,D,20200911,000000,220.8,222,210.9,213,83077.0667082052,0
+KPTI.US,D,20200914,000000,216.45,230.494,214.875,229.2,126763.6000633818,0
+KPTI.US,D,20200915,000000,232.8,239.55,229.5,238.5,145390.000072695,0
+KPTI.US,D,20200916,000000,238.65,243.9,236.85,239.4,75631.4667044824,0
+KPTI.US,D,20200917,000000,236.25,242.55,233.841,241.35,43052.2666881928,0
+KPTI.US,D,20200918,000000,246.3,247.2,238.05,244.8,100270.06671680171,0
+KPTI.US,D,20200921,000000,239.7,241.8,232.5,241.2,74960.2000374801,0
+KPTI.US,D,20200922,000000,242.25,244.5,231,243.75,74592.8667039631,0
+KPTI.US,D,20200923,000000,243,243,222.6,223.5,88863.0667110982,0
+KPTI.US,D,20200924,000000,220.2,223.5,214.8,220.5,105359.6667193465,0
+KPTI.US,D,20200925,000000,221.1,227.55,216,222.6,141019.4000705097,0
+KPTI.US,D,20200928,000000,225.6,229.35,219.3,223.65,89535.7333781012,0
+KPTI.US,D,20200929,000000,223.05,227.7,216.6,218.85,60759.2000303796,0
+KPTI.US,D,20200930,000000,219.3,225.3,215.85,219,77904.2000389521,0
+KPTI.US,D,20201001,000000,219.45,222.435,213.75,217.35,53218.4666932759,0
+KPTI.US,D,20201002,000000,213.75,219.75,212.7,213.45,68231.40003411571,0
+KPTI.US,D,20201005,000000,214.95,225.3,213.6,223.2,54339.333360503,0
+KPTI.US,D,20201006,000000,223.5,226.05,215.7,216.9,49692.9333581798,0
+KPTI.US,D,20201007,000000,216.6,220.95,214.8,219.45,52865.333359766,0
+KPTI.US,D,20201008,000000,222.45,224.25,216.375,218.85,46912.5333567896,0
+KPTI.US,D,20201009,000000,221.85,225.6,214.8,222.45,76104.4667047189,0
+KPTI.US,D,20201012,000000,227.4,228.9,220.2,226.65,76583.333371625,0
+KPTI.US,D,20201013,000000,223.725,258,222,236.25,100975.2000504876,0
+KPTI.US,D,20201014,000000,235.2,245.1,232.5,238.5,71000.5333688336,0
+KPTI.US,D,20201015,000000,235.35,237.3,228.3,235.35,56800.9333617338,0
+KPTI.US,D,20201016,000000,234.9,239.25,230.4,237,58719.9333626933,0
+KPTI.US,D,20201019,000000,239.4,241.05,227.1,229.2,57147.8000285739,0
+KPTI.US,D,20201020,000000,230.7,230.7,219.6,221.85,104406.0667188697,0
+KPTI.US,D,20201021,000000,219.75,240.3,218.7,228.3,107363.7333870152,0
+KPTI.US,D,20201022,000000,228.3,233.1,223.5,231.45,52931.066693132205,0
+KPTI.US,D,20201023,000000,232.2,238.35,228.45,236.4,40699.5333536831,0
+KPTI.US,D,20201026,000000,234.3,241.95,231.15,237.6,49514.0666914237,0
+KPTI.US,D,20201027,000000,238.35,256.05,233.701,246.6,86087.1333763769,0
+KPTI.US,D,20201028,000000,239.1,243.6,226.5,232.2,85767.0667095502,0
+KPTI.US,D,20201029,000000,228.972,237.3,227.325,234,62640.8000313204,0
+KPTI.US,D,20201030,000000,233.7,233.7,219.9,222.3,73000.9333698338,0
+KPTI.US,D,20201102,000000,223.8,226.65,207.15,217.5,175791.00008789552,0
+KPTI.US,D,20201103,000000,225,227.85,213.15,213.6,241850.1334542584,0
+KPTI.US,D,20201104,000000,215.1,229.35,212.85,227.85,132770.0667330517,0
+KPTI.US,D,20201105,000000,232.05,233.098,222,223.8,68257.0000341285,0
+KPTI.US,D,20201106,000000,215.85,222.75,210.3,212.25,98589.7333826282,0
+KPTI.US,D,20201109,000000,218.55,224.1,211.05,218.7,86088.9333763778,0
+KPTI.US,D,20201110,000000,220.95,234.9,216,234.15,66755.7333667112,0
+KPTI.US,D,20201111,000000,236.55,238.65,225.45,228.75,51746.66669254,0
+KPTI.US,D,20201112,000000,228.9,228.9,221.1,224.7,46390.666689862,0
+KPTI.US,D,20201113,000000,226.8,236.649,226.8,230.4,86090.000043045,0
+KPTI.US,D,20201116,000000,235.05,245.25,231.3,243.15,124726.4000623632,0
+KPTI.US,D,20201117,000000,242.25,246.9,231.3,244.5,73841.00003692051,0
+KPTI.US,D,20201118,000000,246.9,246.9,235.35,235.8,51803.333359235,0
+KPTI.US,D,20201119,000000,235.2,239.85,231.6,234.6,55210.0666942717,0
+KPTI.US,D,20201120,000000,232.8,237.6,226.8,234.15,101223.4667172784,0
+KPTI.US,D,20201123,000000,237,239.25,226.35,227.25,83659.40004182971,0
+KPTI.US,D,20201124,000000,229.35,231.375,221.4,228.3,70734.5333687006,0
+KPTI.US,D,20201125,000000,229.35,233.1,220.5,221.25,89056.66671119501,0
+KPTI.US,D,20201127,000000,222,229.95,219.6,227.1,77961.8000389809,0
+KPTI.US,D,20201130,000000,240,255,240,254.85,295793.0001478965,0
+KPTI.US,D,20201201,000000,260.25,269.1,252,253.8,256218.2001281091,0
+KPTI.US,D,20201202,000000,251.55,259.5,246.525,257.85,106076.000053038,0
+KPTI.US,D,20201203,000000,261.45,263.4,248.1,249.3,161604.86674746912,0
+KPTI.US,D,20201204,000000,250.35,253.5,240.75,244.35,107601.5333871341,0
+KPTI.US,D,20201207,000000,247.462,247.462,231.525,232.95,132179.0000660895,0
+KPTI.US,D,20201208,000000,237.9,239.7,233.4,238.65,111224.4000556122,0
+KPTI.US,D,20201209,000000,238.95,241.95,225.15,230.85,113210.8000566054,0
+KPTI.US,D,20201210,000000,228.9,236.7,227.55,229.35,96356.3333815115,0
+KPTI.US,D,20201211,000000,228.75,233.1,226.5,230.4,124039.4000620197,0
+KPTI.US,D,20201214,000000,236.734,238.275,230.85,233.55,145959.2000729796,0
+KPTI.US,D,20201215,000000,234.225,236.1,221.25,224.25,202629.333434648,0
+KPTI.US,D,20201216,000000,224.4,225.675,215.1,219.6,161338.8667473361,0
+KPTI.US,D,20201217,000000,221.25,228,219.75,228,93007.5333798371,0
+KPTI.US,D,20201218,000000,228.3,270,224.55,247.05,778168.6003890843,0
+KPTI.US,D,20201221,000000,253.65,256.95,243.15,245.4,318058.6001590293,0
+KPTI.US,D,20201222,000000,246,260.817,244.5,256.65,273664.0668034987,0
+KPTI.US,D,20201223,000000,257.7,257.848,244.95,246.6,192141.1334294039,0
+KPTI.US,D,20201224,000000,247.8,249.15,238.35,239.25,83762.2667085478,0
+KPTI.US,D,20201228,000000,240.3,242.85,230.25,231.3,153214.8667432741,0
+KPTI.US,D,20201229,000000,230.7,233.25,220.95,221.25,207907.4001039537,0
+KPTI.US,D,20201230,000000,222.75,230.698,222,229.5,106914.4667201239,0
+KPTI.US,D,20201231,000000,229.5,233.85,219.3,232.2,189045.6667611895,0
+KPTI.US,D,20210104,000000,230.55,254.85,230.1,253.8,194622.8000973114,0
+KPTI.US,D,20210105,000000,251.1,270,249.525,265.35,213466.6667734,0
+KPTI.US,D,20210106,000000,262.65,265.923,251.55,256.2,132622.5333996446,0
+KPTI.US,D,20210107,000000,260.1,267.15,255.15,258.3,177035.13342185091,0
+KPTI.US,D,20210108,000000,259.2,268.8,256.65,263.7,89354.7333780107,0
+KPTI.US,D,20210111,000000,243.15,253.05,238.65,241.05,216834.4667750839,0
+KPTI.US,D,20210112,000000,240,242.1,230.25,230.7,208710.6001043553,0
+KPTI.US,D,20210113,000000,234,234.3,224.7,226.65,197422.666765378,0
+KPTI.US,D,20210114,000000,229.95,239.4,228.45,229.8,152878.13340977242,0
+KPTI.US,D,20210115,000000,229.05,230.85,222.957,224.1,155897.2000779486,0
+KPTI.US,D,20210119,000000,228.15,231.6,224.1,226.2,141412.66673737302,0
+KPTI.US,D,20210120,000000,226.65,231.3,224.407,229.95,150485.1334085759,0
+KPTI.US,D,20210121,000000,231,232.2,222.9,225.9,151911.0000759555,0
+KPTI.US,D,20210122,000000,225.3,228.75,222.888,226.35,115048.80005752441,0
+KPTI.US,D,20210125,000000,225,235.65,216.3,235.65,205390.5334360286,0
+KPTI.US,D,20210126,000000,236.55,241.8,232.05,236.1,170793.0667520632,0
+KPTI.US,D,20210127,000000,234.3,260.25,231,233.55,483433.5335750501,0
+KPTI.US,D,20210128,000000,232.5,242.4,223.8,225,258111.1334623889,0
+KPTI.US,D,20210129,000000,231.15,233.7,222.45,228.45,170745.1334187059,0
+KPTI.US,D,20210201,000000,228.75,231.45,222.45,231,156323.26674482832,0
+KPTI.US,D,20210202,000000,233.55,233.7,218.4,220.2,377325.8001886629,0
+KPTI.US,D,20210203,000000,220.65,226.012,219.45,221.4,176687.8000883439,0
+KPTI.US,D,20210204,000000,225,227.25,218.4,219,286835.20014341763,0
+KPTI.US,D,20210205,000000,231,244.2,227.4,242.625,491183.9335789253,0
+KPTI.US,D,20210208,000000,243,244.05,235.8,243.6,158480.00007924,0
+KPTI.US,D,20210209,000000,243.3,260.85,241.35,253.65,289943.333478305,0
+KPTI.US,D,20210210,000000,255.75,257.55,237.6,238.05,205076.93343587182,0
+KPTI.US,D,20210211,000000,235.8,240.75,225.75,230.25,246788.46679006092,0
+KPTI.US,D,20210212,000000,229.5,235.35,225.883,228.3,144456.6000722283,0
+KPTI.US,D,20210216,000000,230.7,230.7,221.4,225.6,191727.9334291973,0
+KPTI.US,D,20210217,000000,225.3,228.45,219.483,225.75,204784.40010239222,0
+KPTI.US,D,20210218,000000,224.25,226.575,219.9,222,158477.9334125723,0
+KPTI.US,D,20210219,000000,223.5,231,219.75,226.65,179984.1334233254,0
+KPTI.US,D,20210222,000000,225,229.65,222.9,223.8,198771.1334327189,0
+KPTI.US,D,20210223,000000,220.35,223.8,213.996,218.85,199491.60009974582,0
+KPTI.US,D,20210224,000000,220.8,223.95,217.65,222,82837.13337475191,0
+KPTI.US,D,20210225,000000,221.632,227.25,216.75,218.4,103388.9333850278,0
+KPTI.US,D,20210226,000000,219.15,222.6,205.8,207.3,194781.2667640573,0
+KPTI.US,D,20210301,000000,211.65,211.95,204,206.25,127025.46673017941,0
+KPTI.US,D,20210302,000000,205.65,206.7,197.55,197.85,174072.8000870364,0
+KPTI.US,D,20210303,000000,197.25,198.15,184.8,185.1,211042.53343885462,0
+KPTI.US,D,20210304,000000,183.3,187.8,171.9,173.85,200942.5334338046,0
+KPTI.US,D,20210305,000000,175.05,175.5,158.55,174.45,189241.9334279543,0
+KPTI.US,D,20210308,000000,174.9,178.05,166.05,166.35,108603.86672096861,0
+KPTI.US,D,20210309,000000,172.5,177.45,169.8,172.2,242420.93345454382,0
+KPTI.US,D,20210310,000000,175.65,177.885,170.251,177.45,112332.666722833,0
+KPTI.US,D,20210311,000000,180.75,189.15,178.65,187.65,177982.2000889911,0
+KPTI.US,D,20210312,000000,184.35,185.175,178.95,184.65,115136.86672423511,0
+KPTI.US,D,20210315,000000,184.05,190.95,181.5,188.4,98002.2000490011,0
+KPTI.US,D,20210316,000000,189.15,192.6,183.825,187.575,101376.1333840214,0
+KPTI.US,D,20210317,000000,185.1,188.85,181.35,188.25,73022.6000365113,0
+KPTI.US,D,20210318,000000,188.25,188.4,179.4,180.6,92696.8667130151,0
+KPTI.US,D,20210319,000000,182.473,184.35,176.7,180.9,195610.4000978052,0
+KPTI.US,D,20210322,000000,179.85,183.75,176.995,177,103355.333385011,0
+KPTI.US,D,20210323,000000,174.75,175.35,164.1,165.15,134863.0000674315,0
+KPTI.US,D,20210324,000000,166.5,167.85,154.2,154.5,137540.8667354371,0
+KPTI.US,D,20210325,000000,153.75,159.9,152.25,159.75,185688.7334261777,0
+KPTI.US,D,20210326,000000,163.2,163.5,151.8,154.5,189443.0667613882,0
+KPTI.US,D,20210329,000000,154.5,155.7,146.85,147.75,196340.2667648368,0
+KPTI.US,D,20210330,000000,146.25,153.6,146.25,149.325,142204.000071102,0
+KPTI.US,D,20210331,000000,150,159.15,150,157.8,108101.333387384,0
+KPTI.US,D,20210401,000000,160.5,165.75,157.35,162.6,91904.5333792856,0
+KPTI.US,D,20210405,000000,162.6,167.55,161.175,166.65,82751.7333747092,0
+KPTI.US,D,20210406,000000,167.1,167.55,156.75,157.05,92516.4667129249,0
+KPTI.US,D,20210407,000000,157.05,159.975,153.3,153.6,69768.7333682177,0
+KPTI.US,D,20210408,000000,154.95,156.6,151.2,152.1,56241.333361454,0
+KPTI.US,D,20210409,000000,151.05,153.3,148.35,150.3,72293.8667028136,0
+KPTI.US,D,20210412,000000,149.7,151.65,146.55,149.4,80105.333373386,0
+KPTI.US,D,20210413,000000,149.55,151.8,145.875,151.5,83020.2000415101,0
+KPTI.US,D,20210414,000000,152.85,160.65,152.25,153,137807.80006890392,0
+KPTI.US,D,20210415,000000,153.6,155.7,144.6,145.35,274394.8001371974,0
+KPTI.US,D,20210416,000000,144.975,149.25,142.95,145.65,93536.53338010161,0
+KPTI.US,D,20210419,000000,145.05,145.5,138.3,138.45,100398.5333835326,0
+KPTI.US,D,20210420,000000,136.8,142.05,134.4,141.6,186827.9334267473,0
+KPTI.US,D,20210421,000000,139.95,143.85,138,143.85,84791.8667090626,0
+KPTI.US,D,20210422,000000,144.45,148.35,141.75,144.3,113540.4667234369,0
+KPTI.US,D,20210423,000000,144.75,146.55,139.2,140.85,104934.6000524673,0
+KPTI.US,D,20210426,000000,140.7,147.9,140.4,147.15,107249.6000536248,0
+KPTI.US,D,20210427,000000,148.2,151.95,143.7,144.6,73332.0667033327,0
+KPTI.US,D,20210428,000000,143.1,145.65,140.325,144.45,58105.9333623863,0
+KPTI.US,D,20210429,000000,145.95,146.625,141.9,143.4,61456.000030728,0
+KPTI.US,D,20210430,000000,141.367,145.425,138.45,140.1,109942.4667216379,0
+KPTI.US,D,20210503,000000,137.916,143.25,133.95,141.6,240170.000120085,0
+KPTI.US,D,20210504,000000,138.75,140.1,126.45,127.2,251219.26679227632,0
+KPTI.US,D,20210505,000000,127.936,131.25,121.5,121.65,193697.8000968489,0
+KPTI.US,D,20210506,000000,122.1,123.45,116.7,122.1,197296.3334319815,0
+KPTI.US,D,20210507,000000,123.75,131.7,123,125.925,130102.9333983848,0
+KPTI.US,D,20210510,000000,124.95,126,122.25,122.85,78666.1333726664,0
+KPTI.US,D,20210511,000000,122.601,134.401,121.8,131.775,160538.2000802691,0
+KPTI.US,D,20210512,000000,130.5,137.475,129.45,132.6,168936.8000844684,0
+KPTI.US,D,20210513,000000,133.05,141.75,129.825,139.65,236496.8667849151,0
+KPTI.US,D,20210514,000000,138.3,140.55,133.2,137.7,123251.6667282925,0
+KPTI.US,D,20210517,000000,136.65,142.198,135.075,136.5,88153.8667107436,0
+KPTI.US,D,20210518,000000,136.65,143.55,135.3,140.1,90077.7333783722,0
+KPTI.US,D,20210519,000000,139.35,140.85,135.9,136.8,58787.2666960603,0
+KPTI.US,D,20210520,000000,137.55,147.45,136.8,142.95,104250.2667187918,0
+KPTI.US,D,20210521,000000,143.4,145.05,141.3,141.3,64339.0666988362,0
+KPTI.US,D,20210524,000000,141.75,143.4,138,139.05,58672.400029336204,0
+KPTI.US,D,20210525,000000,139.05,139.95,134.7,135.3,103856.000051928,0
+KPTI.US,D,20210526,000000,136.2,140.1,135.3,139.8,98084.1333823754,0
+KPTI.US,D,20210527,000000,140.4,140.85,138,139.95,63878.6000319393,0
+KPTI.US,D,20210528,000000,140.25,143.548,138.6,139.2,51332.400025666204,0
+KPTI.US,D,20210601,000000,139.05,141.6,136.5,137.25,55716.7333611917,0
+KPTI.US,D,20210602,000000,139.35,143.85,134.925,138.9,104652.7333856597,0
+KPTI.US,D,20210603,000000,138.9,141,136.2,138.75,55091.6000275458,0
+KPTI.US,D,20210604,000000,137.85,139.95,133.2,134.4,93852.7333802597,0
+KPTI.US,D,20210607,000000,135.75,142.35,134.7,141.15,122023.6667276785,0
+KPTI.US,D,20210608,000000,141.75,144.039,139.2,141.45,63910.333365288505,0
+KPTI.US,D,20210609,000000,143.55,153.75,143.55,150.3,167394.6000836973,0
+KPTI.US,D,20210610,000000,151.65,158.25,147.9,158.25,126031.8667296826,0
+KPTI.US,D,20210611,000000,160.8,160.95,152.415,154.8,100300.8000501504,0
+KPTI.US,D,20210614,000000,155.7,159.75,151.035,154.65,105066.2667191998,0
+KPTI.US,D,20210615,000000,155.1,155.25,148.65,150.15,77389.9333720283,0
+KPTI.US,D,20210616,000000,149.25,153.45,145.95,150.45,64158.4666987459,0
+KPTI.US,D,20210617,000000,149.25,158.325,149.25,157.5,188602.6000943013,0
+KPTI.US,D,20210618,000000,157.5,159.9,154.95,158.7,135687.8667345106,0
+KPTI.US,D,20210621,000000,159,159.75,155.55,158.55,127647.4000638237,0
+KPTI.US,D,20210622,000000,155.55,159.3,152.55,156.45,54944.7333608057,0
+KPTI.US,D,20210623,000000,156,159,153.9,155.25,64145.333365406004,0
+KPTI.US,D,20210624,000000,158.1,164.025,157.123,162.15,81799.8000408999,0
+KPTI.US,D,20210625,000000,163.797,165,159.975,164.85,128756.8667310451,0
+KPTI.US,D,20210628,000000,166.35,167.7,159.15,160.5,86791.4667100624,0
+KPTI.US,D,20210629,000000,160.65,160.65,153.45,154.05,65439.133366052905,0
+KPTI.US,D,20210630,000000,154.35,156,151.95,154.8,65217.8000326089,0
+KPTI.US,D,20210701,000000,154.8,159.45,153,159.45,57957.2666956453,0
+KPTI.US,D,20210702,000000,159.6,159.6,154.8,157.65,50598.666691966,0
+KPTI.US,D,20210706,000000,159,159.45,151.125,151.65,64871.9333657693,0
+KPTI.US,D,20210707,000000,150.15,153.3,147.9,151.05,83752.3333752095,0
+KPTI.US,D,20210708,000000,146.55,154.05,145.05,152.55,60814.8666970741,0
+KPTI.US,D,20210709,000000,152.7,153.45,148.65,150.9,66008.4666996709,0
+KPTI.US,D,20210712,000000,151.05,153.28,145.8,145.95,62296.6000311483,0
+KPTI.US,D,20210713,000000,144.6,145.5,139.725,140.1,74019.2667036763,0
+KPTI.US,D,20210714,000000,140.55,140.85,132.75,133.35,100305.0000501525,0
+KPTI.US,D,20210715,000000,133.65,138,132.3,137.85,102067.6000510338,0
+KPTI.US,D,20210716,000000,137.55,141.15,136.95,138.75,77499.0667054162,0
+KPTI.US,D,20210719,000000,135,137.7,132.6,135,96988.40004849421,0
+KPTI.US,D,20210720,000000,135.3,140.25,135,140.25,69151.333367909,0
+KPTI.US,D,20210721,000000,140.25,141.3,137.25,140.4,33120.8000165604,0
+KPTI.US,D,20210722,000000,139.65,140.182,135.15,135.45,35978.000017989,0
+KPTI.US,D,20210723,000000,135.9,136.2,132.3,132.6,32412.466682872902,0
+KPTI.US,D,20210726,000000,132.6,133.65,128.1,128.25,45832.2000229161,0
+KPTI.US,D,20210727,000000,127.65,129.6,122.7,127.2,62265.5333644661,0
+KPTI.US,D,20210728,000000,127.95,132.3,127.68,131.85,45956.5333563116,0
+KPTI.US,D,20210729,000000,131.55,133.635,125.325,125.55,62275.933364471304,0
+KPTI.US,D,20210730,000000,124.8,126.9,124.05,124.95,48024.2666906788,0
+KPTI.US,D,20210802,000000,125.55,128.55,124.95,126.3,67918.4000339592,0
+KPTI.US,D,20210803,000000,126.75,127.2,115.125,116.55,145883.333406275,0
+KPTI.US,D,20210804,000000,116.1,120.6,114.15,117.3,101597.20005079861,0
+KPTI.US,D,20210805,000000,90.3,96.75,86.4,88.95,461238.5335639526,0
+KPTI.US,D,20210806,000000,88.65,88.6875,80.7,82.8,307151.0001535755,0
+KPTI.US,D,20210809,000000,82.65,84.75,81.3,83.55,170749.6000853748,0
+KPTI.US,D,20210810,000000,83.4,84.3,79.5,83.1,170193.2000850966,0
+KPTI.US,D,20210811,000000,82.65,83.025,78,78.45,166516.2667499248,0
+KPTI.US,D,20210812,000000,77.7,78.375,71.7,72.3,177440.2000887201,0
+KPTI.US,D,20210813,000000,72.45,77.1,72.45,73.2,161058.9334138628,0
+KPTI.US,D,20210816,000000,72.45,73.5,69.375,69.45,137974.4667356539,0
+KPTI.US,D,20210817,000000,68.55,72.75,67.725,72.75,136227.9334014473,0
+KPTI.US,D,20210818,000000,73.62,73.725,68.775,70.95,104158.13338541241,0
+KPTI.US,D,20210819,000000,70.5,70.8,66.6,66.75,107821.8000539109,0
+KPTI.US,D,20210820,000000,66.45,70.95,66.3,69.45,92750.5333797086,0
+KPTI.US,D,20210823,000000,70.8,77.7,69.6,77.55,121141.7333939042,0
+KPTI.US,D,20210824,000000,78.75,78.8235,72.75,75.9,97504.2000487521,0
+KPTI.US,D,20210825,000000,75.9,81,75.15,78.15,81576.26670745481,0
+KPTI.US,D,20210826,000000,77.7,79.425,76.5,76.8,65373.4000326867,0
+KPTI.US,D,20210827,000000,76.65,86.4,75.6,84,121442.666727388,0
+KPTI.US,D,20210830,000000,83.85,85.65,81.6,82.05,95963.6000479818,0
+KPTI.US,D,20210831,000000,82.35,87,82.35,87,67052.3333668595,0
+KPTI.US,D,20210901,000000,87,87.75,85.425,87.75,71181.2667022573,0
+KPTI.US,D,20210902,000000,88.95,90.15,86.4,87.75,72576.6000362883,0
+KPTI.US,D,20210903,000000,87.75,87.9,83.7,85.5,75459.8667043966,0
+KPTI.US,D,20210907,000000,86.016,88.65,81.9,84.75,92598.6000462993,0
+KPTI.US,D,20210908,000000,84.45,85.65,82.2,84.75,76716.6000383583,0
+KPTI.US,D,20210909,000000,84,87.975,83.7,86.1,61049.6000305248,0
+KPTI.US,D,20210910,000000,86.25,87.6,83.1,86.85,71371.6000356858,0
+KPTI.US,D,20210913,000000,87.15,92.025,85.275,89.85,159083.5334128751,0
+KPTI.US,D,20210914,000000,89.85,90.825,83.1,83.85,76847.66670509051,0
+KPTI.US,D,20210915,000000,83.1,89.1,83.1,85.2,96520.4000482602,0
+KPTI.US,D,20210916,000000,85.35,87.3,82.575,87,70541.40003527071,0
+KPTI.US,D,20210917,000000,87.3,91.5,84.825,91.05,225100.0667792167,0
+KPTI.US,D,20210920,000000,88.2,94.35,86.7,91.35,125310.7333959887,0
+KPTI.US,D,20210921,000000,90.9,94.5,88.65,92.85,99468.4667164009,0
+KPTI.US,D,20210922,000000,94.05,94.05,89.85,91.65,58457.8000292289,0
+KPTI.US,D,20210923,000000,92.1,94.65,88.2,94.65,67118.5333668926,0
+KPTI.US,D,20210924,000000,93.75,97.35,92.7,93.9,70650.8667019921,0
+KPTI.US,D,20210927,000000,93.3,98.55,92.4,97.8,69536.8000347684,0
+KPTI.US,D,20210928,000000,97.05,97.05,90.975,91.35,99054.53338286061,0
+KPTI.US,D,20210929,000000,91.8,93,88.125,88.35,73551.9333701093,0
+KPTI.US,D,20210930,000000,88.5,89.4,87.15,87.3,62971.0666981522,0
+KPTI.US,D,20211001,000000,87.45,89.85,85.8,88.5,69074.3333678705,0
+KPTI.US,D,20211004,000000,87.9,89.25,85.5,85.95,68346.9333675068,0
+KPTI.US,D,20211005,000000,85.95,88.125,83.475,86.55,67138.6000335693,0
+KPTI.US,D,20211006,000000,85.5,87.3,84.225,86.25,57894.8000289474,0
+KPTI.US,D,20211007,000000,86.25,88.65,85.35,86.4,63004.2666981688,0
+KPTI.US,D,20211008,000000,86.25,87.3,84.9,85.5,44332.5333554996,0
+KPTI.US,D,20211011,000000,85.8,89.4,84.6,88.65,71911.2000359556,0
+KPTI.US,D,20211012,000000,88.2,89.925,86.85,87.45,65628.000032814,0
+KPTI.US,D,20211013,000000,87.3,88.5,85.2,88.05,76954.0667051437,0
+KPTI.US,D,20211014,000000,89.55,90.225,87.6,88.5,76975.5333718211,0
+KPTI.US,D,20211015,000000,89.25,89.25,83.475,83.85,89336.9333780018,0
+KPTI.US,D,20211018,000000,83.7,83.7,78.3,79.35,98199.6000490998,0
+KPTI.US,D,20211019,000000,80.4,83.1,78.465,81.75,144109.06673872122,0
+KPTI.US,D,20211020,000000,81.15,83.1,79.05,79.65,68814.1333677404,0
+KPTI.US,D,20211021,000000,80.25,81.975,79.2,80.7,37039.8000185199,0
+KPTI.US,D,20211022,000000,79.5,80.025,77.1,79.05,70501.8000352509,0
+KPTI.US,D,20211025,000000,79.5,80.1,77.775,78.3,42008.4000210042,0
+KPTI.US,D,20211026,000000,78.6,81.675,77.1,78.15,62796.5333647316,0
+KPTI.US,D,20211027,000000,77.55,79.275,77.25,78.15,43876.1333552714,0
+KPTI.US,D,20211028,000000,78.6,84,77.25,83.4,75645.5333711561,0
+KPTI.US,D,20211029,000000,84.3,84.75,81.15,81.9,50503.4000252517,0
+KPTI.US,D,20211101,000000,82.2,87.45,82.0515,87.3,77966.66670565,0
+KPTI.US,D,20211102,000000,88.05,88.05,85.023,86.7,100866.4667170999,0
+KPTI.US,D,20211103,000000,90.45,121.125,90,119.1,1632956.0008164782,0
+KPTI.US,D,20211104,000000,112.2,126.3,109.5,119.55,337677.5335021721,0
+KPTI.US,D,20211105,000000,119.55,126.3,118.8,126.15,187763.333427215,0
+KPTI.US,D,20211108,000000,126,126.585,120,122.85,128619.9333976433,0
+KPTI.US,D,20211109,000000,123,128.4,122.55,126,109811.60005490581,0
+KPTI.US,D,20211110,000000,126,130.5,120.9,121.5,108038.73338735271,0
+KPTI.US,D,20211111,000000,120.6,126.45,120,125.55,139499.86673641662,0
+KPTI.US,D,20211112,000000,126.15,128.85,123.45,127.35,63212.8666982731,0
+KPTI.US,D,20211115,000000,128.7,129.15,121.2,121.8,85767.4667095504,0
+KPTI.US,D,20211116,000000,120,129.6,119.1,129.15,149935.2000749676,0
+KPTI.US,D,20211117,000000,128.7,128.7,124.35,124.35,77299.6667053165,0
+KPTI.US,D,20211118,000000,125.4,126.6,122.025,123.6,86238.666709786,0
+KPTI.US,D,20211119,000000,117,117.75,108.375,113.55,165890.666749612,0
+KPTI.US,D,20211122,000000,113.25,117.15,110.25,113.25,101134.0667172337,0
+KPTI.US,D,20211123,000000,113.25,116.1,107.475,115.35,115856.1333912614,0
+KPTI.US,D,20211124,000000,114.15,117,111.75,115.5,69015.0667011742,0
+KPTI.US,D,20211126,000000,112.65,114.9,105.6,109.05,85072.33337586951,0
+KPTI.US,D,20211129,000000,111,111,102.3,102.75,124646.3333956565,0
+KPTI.US,D,20211130,000000,102,106.65,99.075,104.25,173139.6667532365,0
+KPTI.US,D,20211201,000000,105.75,108.6,100.2,100.35,101067.6667172005,0
+KPTI.US,D,20211202,000000,105,109.2,99.15,109.2,112390.46672286191,0
+KPTI.US,D,20211203,000000,109.35,109.35,99.9,100.8,123073.4000615367,0
+KPTI.US,D,20211206,000000,99.15,102.6,96.15,100.8,86419.0000432095,0
+KPTI.US,D,20211207,000000,102.75,112.5,102.15,108.9,199099.6667662165,0
+KPTI.US,D,20211208,000000,109.2,109.65,105,107.4,102252.2000511261,0
+KPTI.US,D,20211209,000000,107.7,110.1,96.6,96.9,154263.6667437985,0
+KPTI.US,D,20211210,000000,97.2,97.2,88.875,89.85,157340.00007867,0
+KPTI.US,D,20211213,000000,89.55,92.1,85.5,90.6,243139.5334549031,0
+KPTI.US,D,20211214,000000,90.9,90.9,85.8,86.85,178282.9334224748,0
+KPTI.US,D,20211215,000000,87.6,93.9,83.4,93.75,176284.8000881424,0
+KPTI.US,D,20211216,000000,94.35,94.5,87.375,90,121234.0667272837,0
+KPTI.US,D,20211217,000000,88.5735,96.45,88.2,92.25,642764.2669880488,0
+KPTI.US,D,20211220,000000,92.55,97.2,88.2,95.4,124707.8667290206,0
+KPTI.US,D,20211221,000000,93.75,101.625,92.7,99.75,186574.0667599537,0
+KPTI.US,D,20211222,000000,99.15,107.925,98.625,106.95,123079.8667282066,0
+KPTI.US,D,20211223,000000,106.8,112.2,106.05,110.25,77850.6000389253,0
+KPTI.US,D,20211227,000000,110.25,111.3,106.2,106.5,92030.2000460151,0
+KPTI.US,D,20211228,000000,105.75,109.05,102.9,103.2,107450.8667203921,0
+KPTI.US,D,20211229,000000,103.5,105,99.675,101.1,94223.0000471115,0
+KPTI.US,D,20211230,000000,100.5,105,99.45,100.8,79062.666706198,0
+KPTI.US,D,20211231,000000,100.35,102.75,96.15,96.45,89079.2000445396,0
+KPTI.US,D,20220103,000000,97.35,106.725,96.3,106.5,120646.26672698981,0
+KPTI.US,D,20220104,000000,107.7,113.7,105.6,110.55,164090.9334153788,0
+KPTI.US,D,20220105,000000,109.65,113.25,104.85,105.3,123112.2000615561,0
+KPTI.US,D,20220106,000000,105.15,108.975,99.9,108.6,113356.8000566784,0
+KPTI.US,D,20220107,000000,110.1,111.45,104.7,105.9,131042.0667321877,0
+KPTI.US,D,20220110,000000,105,117,104.128,116.4,163669.53341516812,0
+KPTI.US,D,20220111,000000,116.25,126.75,115.95,126.6,131622.3333991445,0
+KPTI.US,D,20220112,000000,127.05,128.7,123.6,125.25,204923.80010246192,0
+KPTI.US,D,20220113,000000,125.7,128.7,120.3,120.45,135427.8667343806,0
+KPTI.US,D,20220114,000000,118.65,121.05,112.05,120.6,153281.2000766406,0
+KPTI.US,D,20220118,000000,117,120.75,112.95,113.1,149601.7334081342,0
+KPTI.US,D,20220119,000000,113.7,118.05,110.925,111.9,95874.000047937,0
+KPTI.US,D,20220120,000000,114,124.35,112.35,115.95,109206.0667212697,0
+KPTI.US,D,20220121,000000,114.45,126.9,114.45,124.2,165105.8667492196,0
+KPTI.US,D,20220124,000000,120.6,128.625,114.75,127.95,174820.8000874104,0
+KPTI.US,D,20220125,000000,125.25,131.85,123.9,128.7,171575.8667524546,0
+KPTI.US,D,20220126,000000,132.9,138.3,122.701,130.2,236889.33345177802,0
+KPTI.US,D,20220127,000000,130.8,132,117.15,117.375,129696.53339818161,0
+KPTI.US,D,20220128,000000,118.05,128.1,117.15,128.1,182416.8667578751,0
+KPTI.US,D,20220131,000000,123.75,133.725,121.05,133.5,131640.93339915382,0
+KPTI.US,D,20220201,000000,133.5,139.8,130.5,138.45,301238.0668172857,0
+KPTI.US,D,20220202,000000,136.35,140.1,133.8,135.3,123071.73339486921,0
+KPTI.US,D,20220203,000000,134.25,138.3,133.35,135.6,124797.93339573231,0
+KPTI.US,D,20220204,000000,135.45,146.85,132.9,146.1,218430.93344254882,0
+KPTI.US,D,20220207,000000,146.7,154.5,144,153.6,228542.06678093772,0
+KPTI.US,D,20220208,000000,128.25,135,114.913,122.85,598900.4002994503,0
+KPTI.US,D,20220209,000000,129.3,143.1,128.1,135.9,310422.2668218778,0
+KPTI.US,D,20220210,000000,129.45,147.3,129,136.65,277620.8668054771,0
+KPTI.US,D,20220211,000000,138.15,154.2,137.25,153.3,360223.9335134453,0
+KPTI.US,D,20220214,000000,154.5,169.5,153.75,166.2,459219.6002296098,0
+KPTI.US,D,20220215,000000,169.2,176.7,163.5,175.65,331782.000165891,0
+KPTI.US,D,20220216,000000,176.4,182.25,170.701,181.2,241220.8667872771,0
+KPTI.US,D,20220217,000000,180,186.6,177.45,180,170436.5334185516,0
+KPTI.US,D,20220218,000000,185.85,220.95,184.65,215.7,1188056.7339273617,0
+KPTI.US,D,20220222,000000,164.025,173.85,146.851,154.35,1021608.8671774712,0
+KPTI.US,D,20220223,000000,155.85,165,154.243,157.5,320023.8668266786,0
+KPTI.US,D,20220224,000000,148.65,164.85,148.65,162,333250.13349995844,0
+KPTI.US,D,20220225,000000,162.45,164.1,151.125,157.35,218296.8001091484,0
+KPTI.US,D,20220228,000000,157.5,157.65,150.6,154.95,177879.6000889398,0
+KPTI.US,D,20220301,000000,156.9,160.65,153,155.85,182444.13342455542,0
+KPTI.US,D,20220302,000000,112.05,114,90.9,93.9,883013.0671081733,0
+KPTI.US,D,20220303,000000,94.95,97.95,89.25,93.9,441973.2002209866,0
+KPTI.US,D,20220304,000000,92.25,95.85,87.45,88.65,236494.2667849138,0
+KPTI.US,D,20220307,000000,88.05,95.25,87.765,90.9,159547.8000797739,0
+KPTI.US,D,20220308,000000,89.4,94.05,87.15,89.25,185335.33342600102,0
+KPTI.US,D,20220309,000000,90,98.7,89.7,98.7,160165.1334134159,0
+KPTI.US,D,20220310,000000,97.35,104.25,96.45,97.35,158272.1334124694,0
+KPTI.US,D,20220311,000000,97.05,100.2,94.8,94.95,160269.7334134682,0
+KPTI.US,D,20220314,000000,94.05,102.975,89.775,91.35,232624.2667829788,0
+KPTI.US,D,20220315,000000,91.05,96.6,90,93.3,138905.6667361195,0
+KPTI.US,D,20220316,000000,94.05,102.225,93.75,100.05,299367.5334830171,0
+KPTI.US,D,20220317,000000,100.65,103.725,99.15,103.5,140138.4000700692,0
+KPTI.US,D,20220318,000000,102.6,108.9,102.294,107.7,854326.0670938297,0
+KPTI.US,D,20220321,000000,107.7,108.6,96.9,98.25,205799.0001028995,0
+KPTI.US,D,20220322,000000,97.95,107.25,95.25,106.95,175712.6000878563,0
+KPTI.US,D,20220323,000000,106.35,116.224,105.9,111.9,164406.66674887002,0
+KPTI.US,D,20220324,000000,113.7,116.7,109.05,116.55,143148.2667382408,0
+KPTI.US,D,20220325,000000,116.55,116.55,108.975,109.65,101985.5333843261,0
+KPTI.US,D,20220328,000000,109.5,113.1,106.65,108.6,80324.666706829,0
+KPTI.US,D,20220329,000000,110.4,117,109.35,115.65,129663.0000648315,0
+KPTI.US,D,20220330,000000,114.6,119.25,109.725,110.25,145984.4000729922,0
+KPTI.US,D,20220331,000000,111,117.525,110.4,110.55,133820.33340024351,0
+KPTI.US,D,20220401,000000,111.3,122.4,110.85,120.9,222944.06677813872,0
+KPTI.US,D,20220404,000000,120.9,126.975,120.15,125.55,215103.333440885,0
+KPTI.US,D,20220405,000000,125.4,129.45,120.15,121.8,168039.0667506862,0
+KPTI.US,D,20220406,000000,121.35,126.75,121.05,125.1,171152.4667522429,0
+KPTI.US,D,20220407,000000,126,128.4,120.75,122.7,126995.6000634978,0
+KPTI.US,D,20220408,000000,121.8,125.25,114.15,121.5,236519.6001182598,0
+KPTI.US,D,20220411,000000,119.4,121.5,114.15,115.5,146105.8667397196,0
+KPTI.US,D,20220412,000000,115.65,118.65,110.925,113.55,141420.666737377,0
+KPTI.US,D,20220413,000000,115.35,122.1,113.925,120.75,149669.4667415014,0
+KPTI.US,D,20220414,000000,119.85,122.4,116.775,117,108644.0667209887,0
+KPTI.US,D,20220418,000000,117.15,117.15,107.7,108.45,158291.4000791457,0
+KPTI.US,D,20220419,000000,111.9,111.9,105.525,106.95,109054.2000545271,0
+KPTI.US,D,20220420,000000,107.85,107.85,103.818,106.35,78379.46670585641,0
+KPTI.US,D,20220421,000000,107.25,108.3,99.825,100.65,130780.666732057,0
+KPTI.US,D,20220422,000000,100.5,103.8,99.75,100.8,84516.000042258,0
+KPTI.US,D,20220425,000000,100.05,102.75,98.55,101.25,87683.0667105082,0
+KPTI.US,D,20220426,000000,99.75,101.4,94.65,96.3,199691.0000998455,0
+KPTI.US,D,20220427,000000,94.875,98.7,94.05,96,128975.0000644875,0
+KPTI.US,D,20220428,000000,98.25,98.25,89.55,96.3,109491.06672141221,0
+KPTI.US,D,20220429,000000,96.15,99.15,91.35,91.5,151415.73340904122,0
+KPTI.US,D,20220502,000000,90.9,95.4,88.65,94.8,181250.2667572918,0
+KPTI.US,D,20220503,000000,95.25,98.25,93.9,96.75,107927.0667206302,0
+KPTI.US,D,20220504,000000,97.5,101.175,91.7775,99.9,141722.8000708614,0
+KPTI.US,D,20220505,000000,101.7,104.7,87.75,101.1,372903.0668531182,0
+KPTI.US,D,20220506,000000,93,96.5985,89.475,91.2,219753.2001098766,0
+KPTI.US,D,20220509,000000,89.1,89.1,74.85,75.75,275159.13347091293,0
+KPTI.US,D,20220510,000000,82.2,88.2,78,87,282692.4001413462,0
+KPTI.US,D,20220511,000000,86.7,87.6,77.25,78.15,198881.0000994405,0
+KPTI.US,D,20220512,000000,78.15,79.95,74.55,77.1,177873.73342227022,0
+KPTI.US,D,20220513,000000,79.8,81.075,75.6,80.1,180441.1334235539,0
+KPTI.US,D,20220516,000000,80.1,87.3,78.3,81.9,175462.6000877313,0
+KPTI.US,D,20220517,000000,84.3,86.775,82.5,85.65,178258.8667557961,0
+KPTI.US,D,20220518,000000,82.05,83.7,78.375,81,262114.3334643905,0
+KPTI.US,D,20220519,000000,81.6,85.95,79.5,84.75,150262.1334084644,0
+KPTI.US,D,20220520,000000,86.4,89.85,83.25,87.3,141724.1334041954,0
+KPTI.US,D,20220523,000000,87.75,90,84.75,87.45,116289.9333914783,0
+KPTI.US,D,20220524,000000,85.95,87.825,82.2,82.8,114840.1333907534,0
+KPTI.US,D,20220525,000000,83.7,87.3,81.075,84.3,117047.93339185731,0
+KPTI.US,D,20220526,000000,84,89.7,84,87.15,109027.4667211804,0
+KPTI.US,D,20220527,000000,87.45,95.8125,83.7,95.7,153595.0000767975,0
+KPTI.US,D,20220531,000000,94.65,96.75,92.4,94.2,119500.9333930838,0
+KPTI.US,D,20220601,000000,95.1,98.4,90.525,92.4,155680.2000778401,0
+KPTI.US,D,20220602,000000,92.7,93.15,90.3,91.5,89797.6000448988,0
+KPTI.US,D,20220603,000000,90.6,99.45,90.4335,93.75,159656.9334131618,0
+KPTI.US,D,20220606,000000,95.1,97.05,85.2,85.8,121637.2667274853,0
+KPTI.US,D,20220607,000000,83.4,92.85,83.4,92.55,197894.000098947,0
+KPTI.US,D,20220608,000000,91.65,102.6,91.2,97.35,171167.0000855835,0
+KPTI.US,D,20220609,000000,94.5,96.975,88.725,89.25,128130.666730732,0
+KPTI.US,D,20220610,000000,87.6,90.45,82.275,82.5,179516.3334230915,0
+KPTI.US,D,20220613,000000,77.85,80.55,72.375,74.1,176186.8000880934,0
+KPTI.US,D,20220614,000000,74.25,75,67.65,68.55,129989.333398328,0
+KPTI.US,D,20220615,000000,69.15,70.5,65.3805,68.25,179768.5334232176,0
+KPTI.US,D,20220616,000000,64.95,66.75,60.3,62.25,247520.0667904267,0
+KPTI.US,D,20220617,000000,65.85,68.1,63.225,66.6,426890.0668801117,0
+KPTI.US,D,20220621,000000,69.6,77.475,69.6,73.05,194387.2000971936,0
+KPTI.US,D,20220622,000000,71.55,77.55,70.8,72,179575.6000897878,0
+KPTI.US,D,20220623,000000,72.6,76.95,71.4,76.95,236767.13345171692,0
+KPTI.US,D,20220624,000000,77.4,78.825,72.9,77.55,165389.20008269462,0
+KPTI.US,D,20220627,000000,77.4,79.2,74.7,75.45,143860.53340526362,0
+KPTI.US,D,20220628,000000,75.45,76.35,68.25,68.7,224528.4001122642,0
+KPTI.US,D,20220629,000000,68.55,69.3,65.25,67.65,164690.46674901192,0
+KPTI.US,D,20220630,000000,66.45,69.9,66.075,67.65,121802.3333942345,0
+KPTI.US,D,20220701,000000,67.65,71.25,66.6,70.95,101320.13338399341,0
+KPTI.US,D,20220705,000000,69.45,79.8,68.85,79.65,162273.5334144701,0
+KPTI.US,D,20220706,000000,79.5,83.625,75.3,78.3,164333.5334155001,0
+KPTI.US,D,20220707,000000,78.15,81.525,76.65,78.15,221771.2001108856,0
+KPTI.US,D,20220708,000000,76.95,81.525,75.675,78.75,131091.9333988793,0
+KPTI.US,D,20220711,000000,78,78.75,72.975,73.2,122359.4667278464,0
+KPTI.US,D,20220712,000000,73.35,74.925,68.25,74.25,114446.9333905568,0
+KPTI.US,D,20220713,000000,72.15,79.8,71.7,75,135486.9334010768,0
+KPTI.US,D,20220714,000000,74.25,75.3,69.45,69.45,92249.53337945811,0
+KPTI.US,D,20220715,000000,71.4,71.4,67.8,70.65,93754.46671354391,0
+KPTI.US,D,20220718,000000,71.85,74.1,67.2,67.5,110216.5333884416,0
+KPTI.US,D,20220719,000000,68.55,72.45,68.325,70.35,117833.7333922502,0
+KPTI.US,D,20220720,000000,73.05,78.675,70.35,72.45,182029.5334243481,0
+KPTI.US,D,20220721,000000,73.2,75.6,70.05,71.85,78988.9333728278,0
+KPTI.US,D,20220722,000000,71.85,72.9,66.525,66.75,113582.7333901247,0
+KPTI.US,D,20220725,000000,67.5,68.676,64.875,66.6,90451.6667118925,0
+KPTI.US,D,20220726,000000,66.6,69,65.25,66.75,111147.46672224041,0
+KPTI.US,D,20220727,000000,67.65,69.45,65.3985,69.15,84241.333375454,0
+KPTI.US,D,20220728,000000,68.55,69.15,63.75,66.9,147206.000073603,0
+KPTI.US,D,20220729,000000,66,66.15,61.95,63.75,165301.333415984,0
+KPTI.US,D,20220801,000000,63,64.95,60.9,61.2,170085.9334183763,0
+KPTI.US,D,20220802,000000,60,65.7,60,64.5,115195.2000575976,0
+KPTI.US,D,20220803,000000,65.25,71.25,65.25,67.5,155189.06674426122,0
+KPTI.US,D,20220804,000000,67.2,74.7,66.3,67.95,231207.53344893712,0
+KPTI.US,D,20220805,000000,66.3,71.85,63.3,70.2,177233.1334219499,0
+KPTI.US,D,20220808,000000,70.05,77.55,68.85,77.4,169790.8667515621,0
+KPTI.US,D,20220809,000000,75.75,79.65,72.525,73.65,133402.6000667013,0
+KPTI.US,D,20220810,000000,76.35,78.45,73.5,78,109973.9333883203,0
+KPTI.US,D,20220811,000000,77.85,79.65,73.5,74.4,116043.4667246884,0
+KPTI.US,D,20220812,000000,75.6,81.75,75,81.15,114990.1333908284,0
+KPTI.US,D,20220815,000000,79.8,82.35,79.05,82.05,77567.8000387839,0
+KPTI.US,D,20220816,000000,81.75,85.125,79.5,82.35,112655.20005632761,0
+KPTI.US,D,20220817,000000,80.7,84.15,77.25,79.5,101989.8667176616,0
+KPTI.US,D,20220818,000000,79.65,83.4,75.675,82.5,119510.40005975521,0
+KPTI.US,D,20220819,000000,81,84.15,79.95,82.05,94102.1333803844,0
+KPTI.US,D,20220822,000000,80.55,84.75,78.9,81.9,94411.60004720581,0
+KPTI.US,D,20220823,000000,82.2,87.2985,82.2,86.25,97417.0000487085,0
+KPTI.US,D,20220824,000000,85.95,89.25,84.3,87.3,132715.2667330243,0
+KPTI.US,D,20220825,000000,88.65,89.4,82.575,85.65,92764.5333797156,0
+KPTI.US,D,20220826,000000,85.65,86.4,76.5,76.8,118391.2667258623,0
+KPTI.US,D,20220829,000000,75.3,77.3985,72.3,77.1,149328.666741331,0
+KPTI.US,D,20220830,000000,77.85,77.85,70.2,75.6,203707.0667685202,0
+KPTI.US,D,20220831,000000,76.35,77.85,73.8,75.9,116043.2000580216,0
+KPTI.US,D,20220901,000000,75,78.45,72.75,78.15,94155.8667137446,0
+KPTI.US,D,20220902,000000,79.95,81.975,77.7,78.6,116300.2667248168,0
+KPTI.US,D,20220906,000000,78.3,79.2,75.75,76.05,102185.2000510926,0
+KPTI.US,D,20220907,000000,76.05,79.5,74.85,79.2,122144.8000610724,0
+KPTI.US,D,20220908,000000,78.45,80.775,77.625,80.55,91261.7333789642,0
+KPTI.US,D,20220909,000000,79.65,80.7,77.25,80.25,118574.000059287,0
+KPTI.US,D,20220912,000000,80.25,82.05,78.45,81.15,100603.7333836352,0
+KPTI.US,D,20220913,000000,78.3,79.65,71.175,72.45,162259.6000811298,0
+KPTI.US,D,20220914,000000,72.3,73.8,68.4,71.25,153180.5334099236,0
+KPTI.US,D,20220915,000000,71.1,77.625,69.9,77.55,157440.3334120535,0
+KPTI.US,D,20220916,000000,75.9,78,74.4,75.6,195059.8667641966,0
+KPTI.US,D,20220919,000000,74.85,76.65,72.675,73.8,89031.1333778489,0
+KPTI.US,D,20220920,000000,73.2,74.7,72.15,73.95,57554.8666954441,0
+KPTI.US,D,20220921,000000,73.65,76.134,69.825,69.9,78103.8667057186,0
+KPTI.US,D,20220922,000000,69.45,70.2,66.3,69.15,88303.06671081821,0
+KPTI.US,D,20220923,000000,68.55,68.55,64.125,66,105396.9333860318,0
+KPTI.US,D,20220926,000000,65.1,68.475,63.45,63.6,68892.6000344463,0
+KPTI.US,D,20220927,000000,64.95,69.9,64.2,69.6,140649.8000703249,0
+KPTI.US,D,20220928,000000,72.3,80.4,72.15,79.8,169082.6000845413,0
+KPTI.US,D,20220929,000000,78.9,83.1,77.25,80.55,185534.6000927673,0
+KPTI.US,D,20220930,000000,80.4,86.85,80.4,81.9,175863.5334212651,0
+KPTI.US,D,20221003,000000,84.15,87.45,79.8,86.1,158981.8000794909,0
+KPTI.US,D,20221004,000000,88.05,90.15,85.875,88.2,107131.06672023221,0
+KPTI.US,D,20221005,000000,87,90.15,86.325,88.95,101198.0667172657,0
+KPTI.US,D,20221006,000000,87.9,89.55,85.35,86.25,73785.6667035595,0
+KPTI.US,D,20221007,000000,84.15,86.475,82.05,83.1,113725.6667235295,0
+KPTI.US,D,20221010,000000,82.8,82.8,76.05,76.5,88954.0667111437,0
+KPTI.US,D,20221011,000000,76.65,78,68.85,73.65,103601.8000518009,0
+KPTI.US,D,20221012,000000,73.65,77.625,72.3,76.65,87018.5333768426,0
+KPTI.US,D,20221013,000000,73.2,77.475,72.375,76.8,80834.6000404173,0
+KPTI.US,D,20221014,000000,77.7,78.375,71.55,71.85,85690.7333761787,0
+KPTI.US,D,20221017,000000,74.55,75.45,70.65,74.1,125386.80006269341,0
+KPTI.US,D,20221018,000000,75.45,76.5,72.6,73.35,64092.066698712704,0
+KPTI.US,D,20221019,000000,73.95,73.95,66,66.75,127675.2000638376,0
+KPTI.US,D,20221020,000000,66.3,68.85,65.55,66.45,124274.000062137,0
+KPTI.US,D,20221021,000000,66.45,68.625,64.5,68.25,95485.4667144094,0
+KPTI.US,D,20221024,000000,68.55,69.6,65.4,67.5,76907.4667051204,0
+KPTI.US,D,20221025,000000,67.5,75.15,67.35,73.65,192415.6000962078,0
+KPTI.US,D,20221026,000000,73.35,78,72.6,74.55,137118.9334018928,0
+KPTI.US,D,20221027,000000,75.45,78.75,71.85,73.35,79840.8667065871,0
+KPTI.US,D,20221028,000000,73.65,76.425,71.4,76.05,93692.0667135127,0
+KPTI.US,D,20221031,000000,75.45,76.05,70.95,71.4,86857.4000434287,0
+KPTI.US,D,20221101,000000,72.45,73.95,69.75,70.65,97873.5333822701,0
+KPTI.US,D,20221102,000000,69.9,75.075,66.75,71.4,123205.8000616029,0
+KPTI.US,D,20221103,000000,68.4,72.15,66.45,68.1,133091.0667332122,0
+KPTI.US,D,20221104,000000,75.75,83.112,64.95,71.1,423755.6668785445,0
+KPTI.US,D,20221107,000000,71.55,78.75,70.725,77.25,124613.8667289736,0
+KPTI.US,D,20221108,000000,77.7,81.675,75.6,80.25,143749.53340520812,0
+KPTI.US,D,20221109,000000,78.3,82.8,76.05,81.15,123015.60006150781,0
+KPTI.US,D,20221110,000000,84.3,87.9,83.55,86.1,183992.2000919961,0
+KPTI.US,D,20221111,000000,85.35,87.9,81.075,84.9,151816.9334092418,0
+KPTI.US,D,20221114,000000,84.15,86.85,82.05,82.5,126365.6667298495,0
+KPTI.US,D,20221115,000000,85.65,89.55,83.25,84.45,160382.4000801912,0
+KPTI.US,D,20221116,000000,83.7,85.5,79.35,79.5,109242.4667212879,0
+KPTI.US,D,20221117,000000,79.2,81.255,77.25,78.9,80409.0000402045,0
+KPTI.US,D,20221118,000000,81.15,81.15,73.95,74.55,73812.9333702398,0
+KPTI.US,D,20221121,000000,74.55,75.15,69.15,70.65,108179.4000540897,0
+KPTI.US,D,20221122,000000,70.8,72.45,68.4,72.3,63475.6666984045,0
+KPTI.US,D,20221123,000000,72.15,74.97,72,73.65,74477.40003723871,0
+KPTI.US,D,20221125,000000,73.35,74.4,72,74.1,26894.1333467804,0
+KPTI.US,D,20221128,000000,72.9,74.7,72,73.35,66832.8000334164,0
+KPTI.US,D,20221129,000000,74.1,76.935,73.5,76.05,76756.06670504471,0
+KPTI.US,D,20221130,000000,76.65,80.175,74.85,79.35,101920.6000509603,0
+KPTI.US,D,20221201,000000,79.2,79.8,73.725,74.7,63582.8666984581,0
+KPTI.US,D,20221202,000000,75,77.55,72.45,77.25,56401.1333615339,0
+KPTI.US,D,20221205,000000,77.55,81.225,76.5,78.45,239191.2667862623,0
+KPTI.US,D,20221206,000000,78.6,79.35,74.625,76.05,134025.4000670127,0
+KPTI.US,D,20221207,000000,75.45,76.5,68.925,70.35,160295.2000801476,0
+KPTI.US,D,20221208,000000,71.25,71.25,67.65,68.85,87016.7333768417,0
+KPTI.US,D,20221209,000000,68.7,70.8,67.425,70.5,115531.9333910993,0
+KPTI.US,D,20221212,000000,71.25,71.25,53.1,57.9,472976.7335698217,0
+KPTI.US,D,20221213,000000,60.6,60.6,51.525,52.65,323273.7334949702,0
+KPTI.US,D,20221214,000000,52.95,53.1,49.95,51.45,189794.000094897,0
+KPTI.US,D,20221215,000000,50.85,51.45,48.3,48.45,179314.0667563237,0
+KPTI.US,D,20221216,000000,48.15,49.05,46.35,46.5,383468.3335250675,0
+KPTI.US,D,20221219,000000,46.5,47.55,43.2135,44.55,181610.8667574721,0
+KPTI.US,D,20221220,000000,45,46.65,43.425,45.3,182798.5334247326,0
+KPTI.US,D,20221221,000000,45.3,49.125,45.1845,45.45,169033.0000845165,0
+KPTI.US,D,20221222,000000,45,45.525,39.75,40.65,307386.2001536931,0
+KPTI.US,D,20221223,000000,40.65,40.701,37.425,38.85,203305.0001016525,0
+KPTI.US,D,20221227,000000,38.7,40.65,36.75,37.2,192194.000096097,0
+KPTI.US,D,20221228,000000,37.65,40.8,37.65,40.05,215981.20010799062,0
+KPTI.US,D,20221229,000000,40.5,47.925,40.5,47.25,214546.1334406064,0
+KPTI.US,D,20221230,000000,46.65,51.375,46.2,51,173725.8000868629,0
+KPTI.US,D,20230103,000000,50.55,52.35,48,48.9,142147.7334044072,0
+KPTI.US,D,20230104,000000,49.05,52.125,47.85,50.7,258466.6667959,0
+KPTI.US,D,20230105,000000,49.95,51.975,48.45,51,151524.5334090956,0
+KPTI.US,D,20230106,000000,51,54.6,49.725,52.65,175570.7334211187,0
+KPTI.US,D,20230109,000000,52.65,53.1,42.15,42.6,351815.20017590764,0
+KPTI.US,D,20230110,000000,42.45,43.8,40.5,43.05,253208.00012660402,0
+KPTI.US,D,20230111,000000,42.9,46.5,41.7,44.4,275292.000137646,0
+KPTI.US,D,20230112,000000,45,47.4,42.9,45.75,631805.0669825692,0
+KPTI.US,D,20230113,000000,45.15,53.7,44.85,49.5,436308.0668848207,0
+KPTI.US,D,20230117,000000,48.9,49.2,43.875,46.65,269637.73346815223,0
+KPTI.US,D,20230118,000000,46.8,51.225,45.6,46.05,204905.8667691196,0
+KPTI.US,D,20230119,000000,48.3,51.2745,46.95,50.1,259952.8667966431,0
+KPTI.US,D,20230120,000000,50.7,51.45,48.9,50.55,115680.1333911734,0
+KPTI.US,D,20230123,000000,50.55,51,48.45,48.75,128953.40006447671,0
+KPTI.US,D,20230124,000000,48.3,50.22,48,49.8,101877.5333842721,0
+KPTI.US,D,20230125,000000,49.65,50.85,46.95,48.3,179697.6000898488,0
+KPTI.US,D,20230126,000000,48.45,49.65,46.5,46.95,115168.7333909177,0
+KPTI.US,D,20230127,000000,47.55,49.05,46.8375,47.7,104810.1333857384,0
+KPTI.US,D,20230130,000000,46.95,48,45.6,46.2,109861.5333882641,0
+KPTI.US,D,20230131,000000,46.05,49.8,46.05,49.5,158953.33341281,0
+KPTI.US,D,20230201,000000,49.5,50.55,48.15,50.1,127682.9333971748,0
+KPTI.US,D,20230202,000000,50.85,54.6,50.175,52.65,121773.8667275536,0
+KPTI.US,D,20230203,000000,50.7,53.1,49.05,51,134723.0667340282,0
+KPTI.US,D,20230206,000000,51,52.125,49.35,50.55,81838.60004091931,0
+KPTI.US,D,20230207,000000,50.1,53.1,49.875,52.8,143021.7334048442,0
+KPTI.US,D,20230208,000000,53.25,53.325,48.975,49.2,152542.86674293812,0
+KPTI.US,D,20230209,000000,49.35,50.55,48.225,48.75,147577.5334071221,0
+KPTI.US,D,20230210,000000,48.9,49.2,47.25,48.6,115194.000057597,0
+KPTI.US,D,20230213,000000,48.6,50.7,47.4,49.8,107338.8667203361,0
+KPTI.US,D,20230214,000000,49.8,50.925,48.15,49.8,130165.8000650829,0
+KPTI.US,D,20230215,000000,47.85,55.8,46.35,54.9,333238.06683328573,0
+KPTI.US,D,20230216,000000,54.75,57.45,52.65,53.85,167820.6000839103,0
+KPTI.US,D,20230217,000000,52.65,54.3,50.85,53.25,111413.9333890403,0
+KPTI.US,D,20230221,000000,52.5,53.1,47.55,48,195397.2000976986,0
+KPTI.US,D,20230222,000000,48.3,49.05,46.725,47.7,185639.0000928195,0
+KPTI.US,D,20230223,000000,47.7,48.45,46.275,47.7,126435.53339655111,0
+KPTI.US,D,20230224,000000,47.1,47.6985,44.85,45,108727.1333876969,0
+KPTI.US,D,20230227,000000,45.3,46.5,44.55,45.6,106284.666719809,0
+KPTI.US,D,20230228,000000,46.05,46.875,44.85,45.3,101611.00005080551,0
+KPTI.US,D,20230301,000000,44.7,46.95,44.4,46.35,143118.1334048924,0
+KPTI.US,D,20230302,000000,46.05,46.875,45,46.2,79694.666706514,0
+KPTI.US,D,20230303,000000,46.05,48,45.75,46.95,108877.0667211052,0
+KPTI.US,D,20230306,000000,47.4,48.525,45.525,48,137454.6000687273,0
+KPTI.US,D,20230307,000000,47.85,48.825,47.175,47.25,114274.9333904708,0
+KPTI.US,D,20230308,000000,47.85,48.4485,46.35,46.65,115733.33339120001,0
+KPTI.US,D,20230309,000000,46.95,47.9985,43.95,44.25,154178.5334104226,0
+KPTI.US,D,20230310,000000,44.4,47.0985,42.525,45,227688.6001138443,0
+KPTI.US,D,20230313,000000,45,52.35,44.7,52.05,240188.20012009412,0
+KPTI.US,D,20230314,000000,52.5,53.775,51.6,52.8,147124.8000735624,0
+KPTI.US,D,20230315,000000,51.3,53.775,50.8875,52.2,175031.8667541826,0
+KPTI.US,D,20230316,000000,51.75,52.275,49.05,51.3,147263.8000736319,0
+KPTI.US,D,20230317,000000,51.3,51.6,49.5,51,531282.4002656412,0
+KPTI.US,D,20230320,000000,50.1,53.85,48.225,52.95,216420.0667748767,0
+KPTI.US,D,20230321,000000,52.8,53.55,51.375,52.2,196218.2667647758,0
+KPTI.US,D,20230322,000000,52.2,52.2,48.3,48.6,178188.000089094,0
+KPTI.US,D,20230323,000000,48.9,50.7,46.8,48.3,145683.0000728415,0
+KPTI.US,D,20230324,000000,48.3,49.95,46.65,49.8,120147.2667267403,0
+KPTI.US,D,20230327,000000,49.2,53.25,48.7605,52.35,114406.20005720311,0
+KPTI.US,D,20230328,000000,51.9,54.45,51.525,52.65,145141.5334059041,0
+KPTI.US,D,20230329,000000,53.1,59.25,52.65,58.8,246350.3334565085,0
+KPTI.US,D,20230330,000000,60.9,60.9,52.5,52.8,163149.8000815749,0
+KPTI.US,D,20230331,000000,52.65,58.65,52.2,58.35,135157.4000675787,0
+KPTI.US,D,20230403,000000,58.05,62.55,58.05,59.55,145957.6000729788,0
+KPTI.US,D,20230404,000000,59.55,60.525,57.075,58.95,126829.5333967481,0
+KPTI.US,D,20230405,000000,58.95,60.3,57.975,58.65,75078.0667042057,0
+KPTI.US,D,20230406,000000,58.05,63.15,57.3,61.5,139591.9334031293,0
+KPTI.US,D,20230410,000000,60.75,61.425,57.3,58.35,165968.4667496509,0
+KPTI.US,D,20230411,000000,58.35,62.925,58.35,62.4,143548.8000717744,0
+KPTI.US,D,20230412,000000,62.85,64.0725,57.15,57.3,102704.53338468561,0
+KPTI.US,D,20230413,000000,58.05,66.45,57.3,64.8,153722.8000768614,0
+KPTI.US,D,20230414,000000,63.6,70.35,62.1,64.8,240775.9334537213,0
+KPTI.US,D,20230417,000000,65.25,73.05,64.6515,68.85,190250.000095125,0
+KPTI.US,D,20230418,000000,69.9,70.581,57.75,62.25,302155.2001510776,0
+KPTI.US,D,20230419,000000,62.7,64.5,58.575,62.1,191343.0000956715,0
+KPTI.US,D,20230420,000000,60.75,61.2,55.8,57,191742.8000958714,0
+KPTI.US,D,20230421,000000,57.15,61.35,56.7,61.35,140857.8667370956,0
+KPTI.US,D,20230424,000000,60.9,61.65,58.875,61.35,115199.0000575995,0
+KPTI.US,D,20230425,000000,60.3,61.35,54.45,56.25,183101.5334248841,0
+KPTI.US,D,20230426,000000,56.55,57.15,52.05,53.85,121389.00006069451,0
+KPTI.US,D,20230427,000000,54.3,56.4,51.15,52.5,116211.33339143901,0
+KPTI.US,D,20230428,000000,52.05,54.6,50.55,53.7,75804.1333712354,0
+KPTI.US,D,20230501,000000,53.25,57.975,53.25,57.75,164788.2667490608,0
+KPTI.US,D,20230502,000000,57.6,57.9,52.65,53.7,120571.0000602855,0
+KPTI.US,D,20230503,000000,54,56.625,52.65,54.9,184277.6667588055,0
+KPTI.US,D,20230504,000000,50.25,50.85,39.3,41.55,674004.667003669,0
+KPTI.US,D,20230505,000000,42.6,43.65,39.009,40.65,377809.8001889049,0
+KPTI.US,D,20230508,000000,40.5,41.4,36.6,37.5,298355.1334825109,0
+KPTI.US,D,20230509,000000,36.75,38.55,35.4,37.35,215067.6001075338,0
+KPTI.US,D,20230510,000000,38.55,41.85,38.55,40.5,284282.9334754748,0
+KPTI.US,D,20230511,000000,39.75,41.4,38.7075,39.75,193374.2667633538,0
+KPTI.US,D,20230512,000000,40.35,40.35,36.75,37.05,101929.7333842982,0
+KPTI.US,D,20230515,000000,37.2,38.55,36.3,37.2,96018.666714676,0
+KPTI.US,D,20230516,000000,36.15,36.975,34.8,35.7,170889.8000854449,0
+KPTI.US,D,20230517,000000,35.7,36.75,34.2,36.75,150579.7334086232,0
+KPTI.US,D,20230518,000000,35.85,37.35,34.875,36.15,189364.666761349,0
+KPTI.US,D,20230519,000000,36.75,37.95,36.15,36.75,114770.8667240521,0
+KPTI.US,D,20230522,000000,37.05,38.85,36.525,37.95,104967.86671915061,0
+KPTI.US,D,20230523,000000,37.95,40.05,37.8225,38.85,133410.40006670522,0
+KPTI.US,D,20230524,000000,38.85,38.85,36.6,37.5,179119.0000895595,0
+KPTI.US,D,20230525,000000,37.5,37.95,35.1,36.15,107367.4000536837,0
+KPTI.US,D,20230526,000000,36,36.825,34.725,34.8,100340.2667168368,0
+KPTI.US,D,20230530,000000,34.8,36.15,33.075,33.3,131216.7333989417,0
+KPTI.US,D,20230531,000000,33,36.2775,32.925,33.9,107620.4667204769,0
+KPTI.US,D,20230601,000000,34.05,34.2,32.55,33,104185.20005209261,0
+KPTI.US,D,20230602,000000,33.3,34.5,32.25,33.9,147185.53340692612,0
+KPTI.US,D,20230605,000000,33.6,35.1,33.375,34.5,159939.8667466366,0
+KPTI.US,D,20230606,000000,34.05,36.075,33.525,35.7,188162.8000940814,0
+KPTI.US,D,20230607,000000,35.85,37.05,34.2,35.7,151635.7334091512,0
+KPTI.US,D,20230608,000000,35.25,36.3,34.8,35.1,95918.4667146259,0
+KPTI.US,D,20230609,000000,35.25,35.25,33,33.15,80988.8667071611,0
+KPTI.US,D,20230612,000000,33.3,33.6,31.35,31.8,207332.46677033292,0
+KPTI.US,D,20230613,000000,31.95,33.075,31.65,32.1,175213.4667542734,0
+KPTI.US,D,20230614,000000,32.7,34.95,30.75,31.35,198770.26676605182,0
+KPTI.US,D,20230615,000000,30.9,31.5,30,31.05,181558.6000907793,0
+KPTI.US,D,20230616,000000,31.5,31.5,29.298,30.6,1615715.134141191,0
+KPTI.US,D,20230620,000000,30.6,32.025,29.25,31.05,208144.66677073902,0
+KPTI.US,D,20230621,000000,30.75,31.479,29.25,30.3,124280.0667288067,0
+KPTI.US,D,20230622,000000,30.15,30.6,29.1,30.45,84199.33337543301,0
+KPTI.US,D,20230623,000000,30.3,30.3,28.8,29.85,494725.4669140294,0
+KPTI.US,D,20230626,000000,30.2625,30.3,28.5,28.65,91517.4667124254,0
+KPTI.US,D,20230627,000000,28.95,28.95,27.3,27.9,170751.6000853758,0
+KPTI.US,D,20230628,000000,27.6,28.8,26.925,28.65,158745.8667460396,0
+KPTI.US,D,20230629,000000,28.2,28.95,27.15,27.45,156219.0000781095,0
+KPTI.US,D,20230630,000000,28.05,28.125,26.85,26.85,89503.4000447517,0
+KPTI.US,D,20230703,000000,26.55,27,25.35,25.8,160159.66674674652,0
+KPTI.US,D,20230705,000000,25.8,26.4,24.525,24.75,179353.4000896767,0
+KPTI.US,D,20230706,000000,24.6,24.75,22.2,22.8,162983.6000814918,0
+KPTI.US,D,20230707,000000,22.8,24.6,22.8,23.85,110611.7333886392,0
+KPTI.US,D,20230710,000000,23.85,24.75,23.25,24.15,95948.000047974,0
+KPTI.US,D,20230711,000000,24.45,25.05,23.1,24.825,139962.3334033145,0
+KPTI.US,D,20230712,000000,25.2,25.35,24,24.75,180554.000090277,0
+KPTI.US,D,20230713,000000,25.05,25.2,24.45,24.6,72903.6667031185,0
+KPTI.US,D,20230714,000000,24.6,24.825,23.25,23.4,114175.6667237545,0
+KPTI.US,D,20230717,000000,23.1,24.15,22.725,22.95,134563.4000672817,0
+KPTI.US,D,20230718,000000,27.3,27.3,21.9,22.35,2042104.4010210522,0
+KPTI.US,D,20230719,000000,21.75,24.75,21.6,24,442961.2002214806,0
+KPTI.US,D,20230720,000000,23.85,24.9,23.1,24.15,187341.8000936709,0
+KPTI.US,D,20230721,000000,24.15,25.2,23.7,24.9,160642.7334136547,0
+KPTI.US,D,20230724,000000,25.65,25.65,24.15,24.45,128815.33339774101,0
+KPTI.US,D,20230725,000000,24.15,24.45,22.95,23.85,294048.0668136907,0
+KPTI.US,D,20230726,000000,23.25,26.1,22.875,25.95,229730.8667815321,0
+KPTI.US,D,20230727,000000,25.35,26.1,24.525,25.35,175453.1334210599,0
+KPTI.US,D,20230728,000000,25.5,27,25.35,27,226502.1334465844,0
+KPTI.US,D,20230731,000000,27,27.15,26.55,27,112393.80005619691,0
+KPTI.US,D,20230801,000000,25.8,27.15,25.2,27,87062.2000435311,0
+KPTI.US,D,20230802,000000,28.2,28.2,24.3,26.85,149145.0000745725,0
+KPTI.US,D,20230803,000000,27,28.05,26.55,27.15,138821.46673607742,0
+KPTI.US,D,20230804,000000,27.3,28.05,25.65,25.8,81177.1333739219,0
+KPTI.US,D,20230807,000000,25.8,25.8,24,24.15,74172.8000370864,0
+KPTI.US,D,20230808,000000,24,25.275,23.775,24.75,77669.8667055016,0
+KPTI.US,D,20230809,000000,24.45,25.275,24.15,24.3,55446.000027723,0
+KPTI.US,D,20230810,000000,24.15,25.95,24,25.05,55507.9333610873,0
+KPTI.US,D,20230811,000000,25.05,26.55,24.9,25.5,103085.0667182092,0
+KPTI.US,D,20230814,000000,24.9,25.95,24.3,25.8,108652.2667209928,0
+KPTI.US,D,20230815,000000,25.8,26.625,24.9,26.4,111702.4000558512,0
+KPTI.US,D,20230816,000000,26.55,27.9,24.9,25.35,158953.7334128102,0
+KPTI.US,D,20230817,000000,25.35,26.1,25.0875,25.2,60635.733363651205,0
+KPTI.US,D,20230818,000000,24.9,26.25,24.6,24.9,60555.2666969443,0
+KPTI.US,D,20230821,000000,24.9,25.2,23.55,23.7,161794.26674756382,0
+KPTI.US,D,20230822,000000,23.55,24,21.9,22.05,120767.8000603839,0
+KPTI.US,D,20230823,000000,22.5,23.85,21.75,21.9,72996.1333698314,0
+KPTI.US,D,20230824,000000,21.9,22.05,20.55,20.85,101445.5333840561,0
+KPTI.US,D,20230825,000000,21,22.35,20.325,21.6,96089.8000480449,0
+KPTI.US,D,20230828,000000,21.45,22.05,20.55,20.7,55498.2000277491,0
+KPTI.US,D,20230829,000000,20.7,21.6,20.25,20.4,68363.6667008485,0
+KPTI.US,D,20230830,000000,20.4,21.3,19.95,20.55,51183.4000255917,0
+KPTI.US,D,20230831,000000,21.3,21.3,19.05,19.2,235403.8001177019,0
+KPTI.US,D,20230901,000000,19.35,21.225,19.35,20.4,184249.6000921248,0
+KPTI.US,D,20230905,000000,20.4,20.4,19.05,19.05,60866.2000304331,0
+KPTI.US,D,20230906,000000,19.65,19.65,17.25,17.55,86414.0667098737,0
+KPTI.US,D,20230907,000000,17.4,18,17.1,17.4,64782.8000323914,0
+KPTI.US,D,20230908,000000,17.4,18,16.95,17.55,55850.666694592,0
+KPTI.US,D,20230911,000000,17.7,18.3,17.25,18.3,38837.8000194189,0
+KPTI.US,D,20230912,000000,18,19.65,17.85,19.35,72429.93336954831,0
+KPTI.US,D,20230913,000000,20.1,20.4,18.9,19.2,46372.0666898527,0
+KPTI.US,D,20230914,000000,19.35,20.7,18.75,19.5,59950.733363308704,0
+KPTI.US,D,20230915,000000,19.8,19.95,17.925,18.15,122297.8667278156,0
+KPTI.US,D,20230918,000000,18.3,18.6,16.65,17.1,101270.000050635,0
+KPTI.US,D,20230919,000000,17.1,18,16.725,17.85,86417.4667098754,0
+KPTI.US,D,20230920,000000,18,18.8925,17.55,17.85,60531.8666969326,0
+KPTI.US,D,20230921,000000,17.55,18.75,17.325,18.75,57494.2000287471,0
+KPTI.US,D,20230922,000000,18.6,18.9,17.25,17.25,56090.5333613786,0
+KPTI.US,D,20230925,000000,17.25,18.225,16.8,18,110118.33338839251,0
+KPTI.US,D,20230926,000000,19.5,21.075,18.45,19.275,411651.73353915924,0
+KPTI.US,D,20230927,000000,19.65,21.45,18.15,20.55,205871.0001029355,0
+KPTI.US,D,20230928,000000,20.1,20.7,18.75,20.55,68502.4667009179,0
+KPTI.US,D,20230929,000000,19.95,21.5985,19.8,20.1,57255.8000286279,0
+KPTI.US,D,20231002,000000,20.1,20.1,18,18.3,57268.0666953007,0
+KPTI.US,D,20231003,000000,18,19.5,17.7,19.275,56970.3333618185,0
+KPTI.US,D,20231004,000000,19.05,19.2,18.225,18.75,36986.1333518264,0
+KPTI.US,D,20231005,000000,18.6,20.4,18.3,19.65,53796.600026898304,0
+KPTI.US,D,20231006,000000,19.65,19.65,18,19.35,73811.6667035725,0
+KPTI.US,D,20231009,000000,18.75,19.35,17.4,18.9,92028.4667126809,0
+KPTI.US,D,20231010,000000,18.45,20.0985,18.45,19.5,26163.4000130817,0
+KPTI.US,D,20231011,000000,19.65,20.7,18.6,18.9,44374.9333555208,0
+KPTI.US,D,20231012,000000,19.05,19.2,18,18.75,85985.1333763259,0
+KPTI.US,D,20231013,000000,18.15,19.05,17.85,17.85,50579.933358623304,0
+KPTI.US,D,20231016,000000,17.85,19.05,17.4,18.15,49630.3333581485,0
+KPTI.US,D,20231017,000000,17.55,18.4605,17.4,17.55,45305.4000226527,0
+KPTI.US,D,20231018,000000,17.55,17.85,17.1,17.625,39553.8000197769,0
+KPTI.US,D,20231019,000000,17.55,17.55,15.6,15.9,83406.40004170321,0
+KPTI.US,D,20231020,000000,16.05,16.65,15.75,15.9,22682.5333446746,0
+KPTI.US,D,20231023,000000,15.75,15.975,15.3,15.45,37840.2000189201,0
+KPTI.US,D,20231024,000000,15.45,16.05,13.8,13.9275,108744.73338770571,0
+KPTI.US,D,20231025,000000,13.953,14.2335,12,12.1215,89845.86671158961,0
+KPTI.US,D,20231026,000000,12.45,12.8235,11.439,12.018,113478.8000567394,0
+KPTI.US,D,20231027,000000,12.204,12.6735,11.595,12.3645,57764.800028882404,0
+KPTI.US,D,20231030,000000,12.726,13.5,12.1935,12.3,109226.5333879466,0
+KPTI.US,D,20231031,000000,11.958,13.35,11.85,13.05,53158.0666932457,0
+KPTI.US,D,20231101,000000,13.0155,13.485,11.793,11.793,103303.0000516515,0
+KPTI.US,D,20231102,000000,12.003,12.819,11.22,11.4195,122316.5333944916,0
+KPTI.US,D,20231103,000000,11.6115,13.65,11.475,13.35,114544.66672393901,0
+KPTI.US,D,20231106,000000,13.8045,14.559,13.203,13.203,55577.6666944555,0
+KPTI.US,D,20231107,000000,13.23,13.23,11.9835,11.9865,78100.53337238361,0
+KPTI.US,D,20231108,000000,11.97,11.991,11.0175,11.25,63371.600031685804,0
+KPTI.US,D,20231109,000000,11.5935,11.6122,10.128,10.3995,48524.0666909287,0
+KPTI.US,D,20231110,000000,10.8195,11.0175,10.05,10.6305,61569.333364118,0
+KPTI.US,D,20231113,000000,11.1225,11.3865,10.2525,11.2395,44660.2666889968,0
+KPTI.US,D,20231114,000000,11.1,11.814,10.983,11.469,44339.4666888364,0
+KPTI.US,D,20231115,000000,11.6235,11.9985,10.8165,10.8855,43796.2666885648,0
+KPTI.US,D,20231116,000000,11.0085,12,10.35,10.4475,68672.2000343361,0
+KPTI.US,D,20231117,000000,10.5735,11.7,10.5225,11.7,47864.666690599,0
+KPTI.US,D,20231120,000000,11.661,12.333,11.4,11.8065,58682.8666960081,0
+KPTI.US,D,20231121,000000,11.4525,11.886,10.935,11.073,40179.0000200895,0
+KPTI.US,D,20231122,000000,11.0655,11.295,10.5165,10.659,53529.800026764904,0
+KPTI.US,D,20231124,000000,10.941,11.838,10.7445,11.076,34225.333350446,0
+KPTI.US,D,20231127,000000,10.896,11.4,10.5165,10.6125,45785.4000228927,0
+KPTI.US,D,20231128,000000,11.037,11.25,10.065,10.185,64692.666699013,0
+KPTI.US,D,20231129,000000,10.2,10.785,10.05,10.137,50114.1333583904,0
+KPTI.US,D,20231130,000000,10.293,11.6805,10.05,11.55,104999.4667191664,0
+KPTI.US,D,20231201,000000,11.4825,12.3555,11.2485,11.862,117993.7333923302,0
+KPTI.US,D,20231204,000000,11.85,13.272,11.8245,13.1265,76150.666704742,0
+KPTI.US,D,20231205,000000,12.9,13.3455,11.8635,12.204,39867.5333532671,0
+KPTI.US,D,20231206,000000,12.303,13.35,12,12.7635,44706.4000223532,0
+KPTI.US,D,20231207,000000,12.8535,13.395,12.4515,12.5775,50570.4666919519,0
+KPTI.US,D,20231208,000000,12.9,13.2,12.5775,12.9,49096.466691214904,0
+KPTI.US,D,20231211,000000,12.7245,14.268,9.261,11.667,215037.2001075186,0
+KPTI.US,D,20231212,000000,11.346,11.5515,10.8045,11.1225,66810.2667000718,0
+KPTI.US,D,20231213,000000,11.1,11.994,10.5,11.643,118208.000059104,0
+KPTI.US,D,20231214,000000,12,13.17,11.7615,12.603,73879.5333702731,0
+KPTI.US,D,20231215,000000,12.7365,13.2975,11.6235,11.6235,192329.53342949811,0
+KPTI.US,D,20231218,000000,11.85,12.468,11.295,11.298,65083.1333658749,0
+KPTI.US,D,20231219,000000,11.2515,12.4395,11.25,11.754,175963.8667546486,0
+KPTI.US,D,20231220,000000,11.676,12.57,11.25,11.373,86721.8000433609,0
+KPTI.US,D,20231221,000000,11.85,11.9865,10.68,11.409,137324.9334019958,0
+KPTI.US,D,20231222,000000,11.394,12.75,11.394,12.36,90672.0667120027,0
+KPTI.US,D,20231226,000000,12.15,14.8215,12.15,13.335,145249.1334059579,0
+KPTI.US,D,20231227,000000,13.95,14.2575,13.05,13.8525,129773.2667315533,0
+KPTI.US,D,20231228,000000,13.6935,14.2425,13.179,13.8495,59318.000029659,0
+KPTI.US,D,20231229,000000,13.395,13.9485,12.7515,12.975,67578.7333671227,0
+KPTI.US,D,20240102,000000,13.1175,13.797,12.765,13.518,59972.466696652904,0
+KPTI.US,D,20240103,000000,13.65,13.8,12.315,12.4965,67083.1333668749,0
+KPTI.US,D,20240104,000000,12.24,12.6675,11.76,12.375,123719.1333951929,0
+KPTI.US,D,20240105,000000,12.3,12.9,11.7,12.336,65145.8666992396,0
+KPTI.US,D,20240108,000000,12.6,13.974,12.0495,13.8045,73001.9333698343,0
+KPTI.US,D,20240109,000000,13.668,13.8735,12.75,12.8805,63644.8000318224,0
+KPTI.US,D,20240110,000000,13.0785,13.146,12.153,12.3315,92239.6000461198,0
+KPTI.US,D,20240111,000000,12.405,12.534,11.0145,11.073,102045.4667176894,0
+KPTI.US,D,20240112,000000,11.4,11.859,10.7373,11.1615,65362.000032681004,0
+KPTI.US,D,20240116,000000,11.25,11.7,9.83248,10.872,119658.4667264959,0
+KPTI.US,D,20240117,000000,10.425,11.49,10.353,11.328,50996.666692165,0
+KPTI.US,D,20240118,000000,11.25,11.5702,10.5,10.8585,65407.800032703904,0
+KPTI.US,D,20240119,000000,11.028,11.784,10.356,11.49,88099.4667107164,0
+KPTI.US,D,20240122,000000,11.7,12.7215,11.1405,12.474,65174.9333659208,0
+KPTI.US,D,20240123,000000,12.6,12.9165,12.3315,12.753,34851.5333507591,0
+KPTI.US,D,20240124,000000,12.9,13.05,12.1755,12.375,26853.4000134267,0
+KPTI.US,D,20240125,000000,12.75,13.3425,11.865,13.1355,42577.9333546223,0
+KPTI.US,D,20240126,000000,13.35,14.025,12.75,13.5915,54406.2666938698,0
+KPTI.US,D,20240129,000000,13.6485,13.815,13.05,13.575,51092.8000255464,0
+KPTI.US,D,20240130,000000,13.5,13.5375,12.7725,13.065,35921.4666846274,0
+KPTI.US,D,20240131,000000,13.014,13.755,11.2575,11.2575,139970.2667366518,0
+KPTI.US,D,20240201,000000,12.105,13.8,11.5522,13.5045,110826.8000554134,0
+KPTI.US,D,20240202,000000,13.65,16.1775,12.9015,15.6,192694.5334296806,0
+KPTI.US,D,20240205,000000,16.35,21.675,16.2,20.25,593423.8669633786,0
+KPTI.US,D,20240206,000000,21.3,29.25,16.8,24.9,1025529.0671794312,0
+KPTI.US,D,20240207,000000,25.35,25.35,21.3,22.875,191245.7334289562,0
+KPTI.US,D,20240208,000000,22.2,24.15,21.45,22.65,172419.4667528764,0
+KPTI.US,D,20240209,000000,22.5,23.4,18.75,20.1,139749.4667365414,0
+KPTI.US,D,20240212,000000,20.25,21.45,17.85,19.5,186831.333426749,0
+KPTI.US,D,20240213,000000,18.9,19.95,17.25,19.275,184029.8667586816,0
+KPTI.US,D,20240214,000000,19.2,22.2,19.2,20.4,163402.4667483679,0
+KPTI.US,D,20240215,000000,20.7,21,18.9,19.5,99263.86671629861,0
+KPTI.US,D,20240216,000000,19.8,20.7,19.05,19.05,92123.60004606181,0
+KPTI.US,D,20240220,000000,18.3,19.05,17.85,18.15,103042.000051521,0
+KPTI.US,D,20240221,000000,17.85,18.45,17.4,18.15,89941.2667116373,0
+KPTI.US,D,20240222,000000,18.3,18.675,16.2,16.95,105123.4667192284,0
+KPTI.US,D,20240223,000000,16.8,19.65,16.509,18.6,102920.8667181271,0
+KPTI.US,D,20240226,000000,18.6,20.55,18.3,19.65,121606.3333941365,0
+KPTI.US,D,20240227,000000,20.1,21.3,19.5,21.15,120806.4000604032,0
+KPTI.US,D,20240228,000000,21.15,21.6,19.05,19.95,103877.2667186053,0
+KPTI.US,D,20240229,000000,19.95,20.4,16.65,17.4,200618.2001003091,0
+KPTI.US,D,20240301,000000,17.85,19.125,16.95,17.775,113424.26672337881,0
+KPTI.US,D,20240304,000000,18,19.8,17.25,19.65,105810.7333862387,0
+KPTI.US,D,20240305,000000,19.8,20.1,18.6,18.675,71844.1333692554,0
+KPTI.US,D,20240306,000000,18.75,21,18.75,19.95,85204.2000426021,0
+KPTI.US,D,20240307,000000,20.4,24.15,19.65,22.95,209358.6001046793,0
+KPTI.US,D,20240308,000000,22.95,25.5,22.8,23.55,141901.86673761762,0
+KPTI.US,D,20240311,000000,23.7,24.6,22.05,22.2,65324.866699329104,0
+KPTI.US,D,20240312,000000,22.2,23.7,21.153,21.75,67955.4000339777,0
+KPTI.US,D,20240313,000000,21.75,22.95,21,21.3,49207.666691270504,0
+KPTI.US,D,20240314,000000,21.3,21.7485,19.8,20.1,59418.333363042504,0
+KPTI.US,D,20240315,000000,21.15,23.25,20.1,22.65,115111.46672422241,0
+KPTI.US,D,20240318,000000,22.8,24.3,21.7515,22.05,92051.2667126923,0
+KPTI.US,D,20240319,000000,21.75,22.425,20.25,20.55,63314.9333649908,0
+KPTI.US,D,20240320,000000,20.85,21.3,19.785,21,51172.3333589195,0
+KPTI.US,D,20240321,000000,20.85,22.0485,20.7015,21.3,43524.1333550954,0
+KPTI.US,D,20240322,000000,21.6,21.6,20.1,20.85,52850.466693091905,0
+KPTI.US,D,20240325,000000,21,21.675,20.4,20.85,38785.2666860593,0
+KPTI.US,D,20240326,000000,21,21.45,20.7,20.85,36265.6000181328,0
+KPTI.US,D,20240327,000000,21.15,22.65,20.55,22.2,86749.0000433745,0
+KPTI.US,D,20240328,000000,21.75,23.925,21.45,22.65,84422.1333755444,0
+KPTI.US,D,20240401,000000,22.65,24.75,21.75,23.7,98216.9333824418,0
+KPTI.US,D,20240402,000000,23.25,23.4,20.7,20.925,71380.9333690238,0
+KPTI.US,D,20240403,000000,20.85,20.85,19.2,19.275,74762.4667040479,0
+KPTI.US,D,20240404,000000,19.35,21.6,18.75,19.95,99338.4000496692,0
+KPTI.US,D,20240405,000000,19.65,21.15,19.203,20.4,50098.4000250492,0
+KPTI.US,D,20240408,000000,20.7,20.85,19.35,20.25,53925.6666936295,0
+KPTI.US,D,20240409,000000,19.95,21.222,19.65,20.1,47275.2666903043,0
+KPTI.US,D,20240410,000000,19.65,20.0985,18.75,19.05,65890.8666996121,0
+KPTI.US,D,20240411,000000,19.2,20.1,18.9,20.1,45365.866689349605,0
+KPTI.US,D,20240412,000000,20.1,20.175,17.7,18.3,92813.00004640651,0
+KPTI.US,D,20240415,000000,18.3,18.375,17.1,17.325,54045.4666936894,0
+KPTI.US,D,20240416,000000,17.1,18,15.45,16.5,78089.7333723782,0
+KPTI.US,D,20240417,000000,17.85,20.7,17.1,20.7,211707.46677252042,0
+KPTI.US,D,20240418,000000,21.3,21.3,18.3,19.2,87077.6667102055,0
+KPTI.US,D,20240419,000000,18.9,19.575,16.95,17.55,96051.8667146926,0
+KPTI.US,D,20240422,000000,17.55,18,16.8,16.95,52734.333359700504,0
+KPTI.US,D,20240423,000000,16.8,17.55,16.2,16.35,106072.8667197031,0
+KPTI.US,D,20240424,000000,16.5,17.25,15.75,16.35,80282.8667068081,0
+KPTI.US,D,20240425,000000,16.05,16.5,15.45,15.9,42981.2000214906,0
+KPTI.US,D,20240426,000000,15.75,16.2,15.3,15.9,44049.0666886912,0
+KPTI.US,D,20240429,000000,15.9,17.55,15.9,16.5,67462.33336706451,0
+KPTI.US,D,20240430,000000,16.5,17.025,15.3,15.45,77684.9333721758,0
+KPTI.US,D,20240501,000000,15.9,17.25,15.825,16.2,103843.6667185885,0
+KPTI.US,D,20240502,000000,16.5,16.95,15.675,16.2,65001.066699167204,0
+KPTI.US,D,20240503,000000,16.65,17.775,16.2,16.95,65558.13336611241,0
+KPTI.US,D,20240506,000000,16.95,17.85,16.65,17.25,56572.2666949528,0
+KPTI.US,D,20240507,000000,17.55,17.9985,16.35,16.5,66001.80003300091,0
+KPTI.US,D,20240508,000000,16.95,18,15.3,15.3,175939.0667546362,0
+KPTI.US,D,20240509,000000,15.6,16.65,15,16.05,100266.2667167998,0
+KPTI.US,D,20240510,000000,15.75,16.65,15.3,16.35,75353.93337101031,0
+KPTI.US,D,20240513,000000,16.35,17.25,16.05,16.8,70077.5333683721,0
+KPTI.US,D,20240514,000000,17.25,17.85,16.2,16.35,99289.5333829781,0
+KPTI.US,D,20240515,000000,16.95,17.55,16.5,16.95,123038.00006151901,0
+KPTI.US,D,20240516,000000,16.8,17.25,16.8,17.025,130558.4667319459,0
+KPTI.US,D,20240517,000000,17.25,17.85,16.875,17.25,103998.666718666,0
+KPTI.US,D,20240520,000000,17.4,17.85,16.95,17.1,82269.40004113471,0
+KPTI.US,D,20240521,000000,17.25,17.85,16.5,16.8,81532.9333740998,0
+KPTI.US,D,20240522,000000,16.95,17.4,16.275,16.65,70735.9333687013,0
+KPTI.US,D,20240523,000000,16.5,16.95,16.35,16.35,63408.266698370804,0
+KPTI.US,D,20240524,000000,16.35,16.5,15.6,15.75,62661.5333646641,0
+KPTI.US,D,20240528,000000,16.05,16.05,14.7,14.9025,96352.000048176,0
+KPTI.US,D,20240529,000000,15,15,13.6545,14.4345,136522.4000682612,0
+KPTI.US,D,20240530,000000,14.5695,14.7,13.815,14.223,55926.8666946301,0
+KPTI.US,D,20240531,000000,14.4,15.3,13.962,14.5365,82972.0667081527,0
+KPTI.US,D,20240603,000000,14.7,15.9,14.4645,14.814,126302.9333964848,0
+KPTI.US,D,20240604,000000,14.85,15,13.83,13.905,71926.8000359634,0
+KPTI.US,D,20240605,000000,13.875,14.925,13.485,14.916,128862.0667310977,0
+KPTI.US,D,20240606,000000,15.45,15.45,14.55,14.5935,95316.7333809917,0
+KPTI.US,D,20240607,000000,14.1,14.8245,13.8795,14.403,116705.0667250192,0
+KPTI.US,D,20240610,000000,14.4,14.5725,13.95,14.502,58669.6666960015,0
+KPTI.US,D,20240611,000000,14.1135,15.375,13.9575,15.15,37117.5333518921,0
+KPTI.US,D,20240612,000000,15.6,16.65,15.45,15.45,120064.6000600323,0
+KPTI.US,D,20240613,000000,15.75,15.75,15.15,15.3,35072.000017536004,0
+KPTI.US,D,20240614,000000,14.9265,15.15,14.166,14.3475,42436.2000212181,0
+KPTI.US,D,20240617,000000,14.355,14.6925,14.1765,14.5905,33530.133350098404,0
+KPTI.US,D,20240618,000000,14.55,14.6985,13.896,13.95,38332.2000191661,0
+KPTI.US,D,20240620,000000,13.95,14.415,13.5,14.223,47651.800023825905,0
+KPTI.US,D,20240621,000000,14.202,14.9925,14.1,14.6325,74902.06670411771,0
+KPTI.US,D,20240624,000000,14.55,17.4,14.5185,16.5,134911.40006745572,0
+KPTI.US,D,20240625,000000,16.5,16.725,15.75,16.35,85261.13337596391,0
+KPTI.US,D,20240626,000000,16.05,17.25,14.7,14.9265,72585.9333696263,0
+KPTI.US,D,20240627,000000,14.8755,15.45,14.382,14.5965,91695.1333791809,0
+KPTI.US,D,20240628,000000,14.289,15.2985,13.014,13.014,952863.6004764318,0
+KPTI.US,D,20240701,000000,13.35,13.7025,12.2325,12.2325,119949.40005997471,0
+KPTI.US,D,20240702,000000,12.327,12.645,11.775,12,139044.8000695224,0
+KPTI.US,D,20240703,000000,12.4755,13.077,12.219,12.423,36093.866684713605,0
+KPTI.US,D,20240705,000000,12.765,12.765,11.8785,12.2805,58901.2666961173,0
+KPTI.US,D,20240708,000000,12.45,12.7575,11.7765,11.8515,89260.7333779637,0
+KPTI.US,D,20240709,000000,11.8875,12.8895,11.553,12.654,99059.6000495298,0
+KPTI.US,D,20240710,000000,12.6,13.431,12.465,12.999,28940.933347803802,0
+KPTI.US,D,20240711,000000,13.4685,14.481,13.065,14.436,39569.333353118,0
+KPTI.US,D,20240712,000000,14.4375,15.3,14.1045,14.1525,56478.9333615728,0
+KPTI.US,D,20240715,000000,14.4,14.9535,13.6545,14.526,129765.2000648826,0
+KPTI.US,D,20240716,000000,14.55,15.3,14.415,15,111804.1333892354,0
+KPTI.US,D,20240717,000000,14.85,15.6,14.268,14.7,60228.7333634477,0
+KPTI.US,D,20240718,000000,14.5395,14.979,13.74,13.7625,66710.666700022,0
+KPTI.US,D,20240719,000000,13.65,13.8465,12.9315,13.35,54501.0666939172,0
+KPTI.US,D,20240722,000000,13.7715,14.1,13.275,13.668,42712.4666880229,0
+KPTI.US,D,20240723,000000,13.5,14.1,13.5,13.881,49068.4666912009,0
+KPTI.US,D,20240724,000000,14.0895,14.4825,13.8,14.202,25074.4000125372,0
+KPTI.US,D,20240725,000000,14.1765,14.9775,13.95,14.4045,31644.7333491557,0
+KPTI.US,D,20240726,000000,14.67,14.925,13.8945,14.5575,111446.4000557232,0
+KPTI.US,D,20240729,000000,14.4705,15.75,14.4045,15.45,86900.9333767838,0
+KPTI.US,D,20240730,000000,15.9,16.95,15.6,15.9,72270.8000361354,0
+KPTI.US,D,20240731,000000,15.6,16.2,14.55,14.832,61358.7333640127,0
+KPTI.US,D,20240801,000000,14.7135,15.3,13.854,13.8555,47591.6666904625,0
+KPTI.US,D,20240802,000000,13.95,13.95,12.63,13.35,96399.20004819961,0
+KPTI.US,D,20240805,000000,12.3675,13.1985,12.3675,13.065,30167.0000150835,0
+KPTI.US,D,20240806,000000,13.9485,14.4,12.6,12.6,70701.66670201751,0
+KPTI.US,D,20240807,000000,12.75,13.5,11.85,12.168,68779.6000343898,0
+KPTI.US,D,20240808,000000,12.312,12.894,11.946,12.576,21030.8666771821,0
+KPTI.US,D,20240809,000000,12.6,12.6735,12.15,12.15,21989.666677661502,0
+KPTI.US,D,20240812,000000,12.15,12.57,12,12.222,22099.4000110497,0
+KPTI.US,D,20240813,000000,12.216,12.75,12.165,12.486,30689.200015344602,0
+KPTI.US,D,20240814,000000,12.45,12.673,12,12.12,28603.8000143019,0
+KPTI.US,D,20240815,000000,12.45,12.747,12.2205,12.5115,41754.8000208774,0
+KPTI.US,D,20240816,000000,12.4125,12.735,12.1035,12.2745,18404.5333425356,0
+KPTI.US,D,20240819,000000,12.0195,12.3375,11.865,12.213,37693.1333521799,0
+KPTI.US,D,20240820,000000,12.3,12.45,11.775,11.8485,30975.600015487802,0
+KPTI.US,D,20240821,000000,11.8485,12.2805,11.8125,12.1395,32923.8666831286,0
+KPTI.US,D,20240822,000000,12.024,12.1485,11.58,11.808,39130.4666862319,0
+KPTI.US,D,20240823,000000,11.937,12.54,11.85,12.5025,36419.8666848766,0
+KPTI.US,D,20240826,000000,12.525,12.8265,12.3,12.315,27667.4000138337,0
+KPTI.US,D,20240827,000000,12.354,12.75,11.97,12,19660.666676497,0
+KPTI.US,D,20240828,000000,12,12.5985,11.556,11.73,22899.5333447831,0
+KPTI.US,D,20240829,000000,12.15,12.15,11.5575,11.562,19547.7333431072,0
+KPTI.US,D,20240830,000000,11.5515,11.835,11.2635,11.403,32084.6000160423,0
+KPTI.US,D,20240903,000000,11.166,11.559,10.665,10.8,39765.4666865494,0
+KPTI.US,D,20240904,000000,10.8765,11.0895,10.3845,10.6905,33608.3333501375,0
+KPTI.US,D,20240905,000000,10.557,12,10.38,11.9655,74755.5333707111,0
+KPTI.US,D,20240906,000000,11.8545,11.9655,10.884,10.953,33136.1333499014,0
+KPTI.US,D,20240909,000000,10.95,11.535,10.95,11.0295,21282.400010641202,0
+KPTI.US,D,20240910,000000,11.046,11.244,10.7145,10.8735,19370.600009685302,0
+KPTI.US,D,20240911,000000,10.95,11.2485,10.656,11.0295,22794.3333447305,0
+KPTI.US,D,20240912,000000,11.1,11.4,10.803,11.037,29874.333348270502,0
+KPTI.US,D,20240913,000000,11.004,11.6205,11.004,11.4615,43100.8666882171,0
+KPTI.US,D,20240916,000000,11.5335,12.0066,11.4345,11.481,27598.333347132502,0
+KPTI.US,D,20240917,000000,11.517,11.7195,11.253,11.2545,24250.600012125302,0
+KPTI.US,D,20240918,000000,11.7,11.7,11.0475,11.0475,22914.800011457402,0
+KPTI.US,D,20240919,000000,11.07,11.4,10.878,11.0865,30262.2000151311,0
+KPTI.US,D,20240920,000000,11.1,11.25,10.83,11.07,30948.866682141103,0
+KPTI.US,D,20240923,000000,11.1,11.25,10.335,10.47,44785.4666890594,0
+KPTI.US,D,20240924,000000,10.491,10.7085,10.2045,10.5495,42689.0000213445,0
+KPTI.US,D,20240925,000000,10.632,10.89,10.2,10.455,94494.4667139139,0
+KPTI.US,D,20240926,000000,10.515,10.845,10.2,10.5975,62295.8666978146,0
+KPTI.US,D,20240927,000000,10.761,10.935,10.2885,10.8585,62208.0666977707,0
+KPTI.US,D,20240930,000000,10.89,12.45,10.86,12.45,122633.6000613168,0
+KPTI.US,D,20241001,000000,12.45,12.45,11.1015,11.361,81182.60004059131,0
+KPTI.US,D,20241002,000000,11.2605,14.145,11.1,13.2585,204518.4667689259,0
+KPTI.US,D,20241003,000000,13.2,13.935,12.6015,13.215,120196.80006009841,0
+KPTI.US,D,20241004,000000,13.1895,13.911,12.603,13.311,45736.000022868,0
+KPTI.US,D,20241007,000000,13.5,13.518,12.7815,13.05,49384.4666913589,0
+KPTI.US,D,20241008,000000,12.978,13.197,12.6135,12.645,30486.8000152434,0
+KPTI.US,D,20241009,000000,12.6,12.9795,12.363,12.819,38642.0666859877,0
+KPTI.US,D,20241010,000000,12.6,12.8745,12.315,12.705,34708.666684021,0
+KPTI.US,D,20241011,000000,12.6,13.05,12.6,12.918,11372.4000056862,0
+KPTI.US,D,20241014,000000,13.08,13.08,12.6105,12.75,21163.4666772484,0
+KPTI.US,D,20241015,000000,12.75,13.2,12.3795,12.558,14372.3333405195,0
+KPTI.US,D,20241016,000000,12.3975,12.8385,12.3165,12.72,23118.9333448928,0
+KPTI.US,D,20241017,000000,12.75,13.035,12.6,12.81,10015.8000050079,0
+KPTI.US,D,20241018,000000,12.45,13.35,12.45,13.0515,15414.2000077071,0
+KPTI.US,D,20241021,000000,12.7545,13.275,12.6345,12.816,9681.333338174,0
+KPTI.US,D,20241022,000000,12.642,13.0515,12.522,12.7635,14597.0000072985,0
+KPTI.US,D,20241023,000000,12.8775,12.9735,12.474,12.7245,17077.7333418722,0
+KPTI.US,D,20241024,000000,12.7245,12.972,12.1935,12.24,23967.6666786505,0
+KPTI.US,D,20241025,000000,12.405,12.6,12.3,12.4065,17786.66667556,0
+KPTI.US,D,20241028,000000,12.474,13.5,12.474,13.5,38753.8666860436,0
+KPTI.US,D,20241029,000000,13.191,13.4985,12.675,12.7125,21092.8000105464,0
+KPTI.US,D,20241030,000000,12.825,13.35,12.603,12.603,23567.400011783702,0
+KPTI.US,D,20241031,000000,13.5,16.95,13.0515,14.847,559023.4669461785,0
+KPTI.US,D,20241101,000000,14.8515,15.3,13.206,13.548,113534.6000567673,0
+KPTI.US,D,20241104,000000,13.8,14.229,13.65,13.995,28594.8666809641,0
+KPTI.US,D,20241105,000000,13.6515,13.986,12.6855,12.6855,56070.3333613685,0
+KPTI.US,D,20241106,000000,12.75,13.9395,12.75,13.299,71868.000035934,0
+KPTI.US,D,20241107,000000,13.3575,14.025,13.0815,13.233,87096.8000435484,0
+KPTI.US,D,20241108,000000,13.2585,13.8,12.9645,13.152,65387.466699360404,0
+KPTI.US,D,20241111,000000,13.125,13.9695,13.125,13.827,61921.2000309606,0
+KPTI.US,D,20241112,000000,13.791,14.2425,13.1625,13.467,36197.333351432004,0
+KPTI.US,D,20241113,000000,13.5,13.74,12.75,12.993,34128.200017064104,0
+KPTI.US,D,20241114,000000,13.35,13.35,12.465,12.5595,26371.0666798522,0
+KPTI.US,D,20241115,000000,12.6,13.329,12,12.21,56244.5333614556,0
+KPTI.US,D,20241118,000000,12.45,12.885,11.7135,11.9175,16105.0000080525,0
+KPTI.US,D,20241119,000000,11.655,11.889,11.277,11.595,44485.4000222427,0
+KPTI.US,D,20241120,000000,11.4825,11.901,11.352,11.625,24499.2666789163,0
+KPTI.US,D,20241121,000000,11.4,11.97,11.4,11.664,18828.7333427477,0
+KPTI.US,D,20241122,000000,11.55,13.023,11.55,12.675,34559.8666839466,0
+KPTI.US,D,20241125,000000,12.999,13.116,12.6,12.6,30214.000015107,0
+KPTI.US,D,20241126,000000,12.75,13.14,12.5475,13.137,30326.9333484968,0
+KPTI.US,D,20241127,000000,13.2,13.2,12.5385,12.7875,24449.0000122245,0
+KPTI.US,D,20241129,000000,12.75,12.972,12.474,12.6765,25106.2000125531,0
+KPTI.US,D,20241202,000000,12.6,12.6,12.3,12.387,21017.133343841902,0
+KPTI.US,D,20241203,000000,12.3,12.9,11.997,12.15,67931.8667006326,0
+KPTI.US,D,20241204,000000,12.15,12.3045,11.7285,11.9235,100270.26671680181,0
+KPTI.US,D,20241205,000000,11.925,12.45,11.4525,11.946,61771.5333642191,0
+KPTI.US,D,20241206,000000,11.595,12.138,11.4,11.523,127193.8667302636,0
+KPTI.US,D,20241209,000000,11.523,12,11.406,11.5755,69702.93336818481,0
+KPTI.US,D,20241210,000000,11.4,11.8125,10.92,10.95,101319.7333839932,0
+KPTI.US,D,20241211,000000,10.95,11.4,10.8,10.935,92826.8667130801,0
+KPTI.US,D,20241212,000000,10.8,11.25,10.665,10.86,75977.5333713221,0
+KPTI.US,D,20241213,000000,10.65,11.0235,10.38,10.5,96300.4000481502,0
+KPTI.US,D,20241216,000000,10.35,10.767,9.945,10.05,94881.5333807741,0
+KPTI.US,D,20241217,000000,9.9,10.4475,9.75,9.999,99678.26671650581,0
+KPTI.US,D,20241218,000000,10.05,10.35,9.75,9.9345,55873.666694603504,0
+KPTI.US,D,20241219,000000,9.825,10.3485,9.525,9.744,66423.333366545,0
+KPTI.US,D,20241220,000000,9.6,9.8835,9.3765,9.525,85142.2667092378,0
+KPTI.US,D,20241223,000000,9.75,9.825,9.024,9.243,88926.3333777965,0
+KPTI.US,D,20241224,000000,9.0225,9.375,8.865,8.925,57583.6666954585,0
+KPTI.US,D,20241226,000000,9.303,9.303,8.7135,9,109774.8667215541,0
+KPTI.US,D,20241227,000000,9,10.725,9,10.515,150828.8667420811,0
+KPTI.US,D,20241230,000000,10.5165,11.0025,10.2015,10.5015,66541.6000332708,0
+KPTI.US,D,20241231,000000,10.35,10.578,9.438,10.1445,97741.2000488706,0
+KPTI.US,D,20250102,000000,10.557,12.291,10.2,12.174,173408.4667533709,0
+KPTI.US,D,20250103,000000,12.45,12.45,11.34,11.6985,43878.7333552727,0
+KPTI.US,D,20250106,000000,11.745,12.45,11.55,12.435,94021.7333803442,0
+KPTI.US,D,20250107,000000,12.15,12.15,11.265,11.538,21832.800010916402,0
+KPTI.US,D,20250108,000000,11.538,11.55,10.605,10.74,27329.800013664903,0
+KPTI.US,D,20250110,000000,10.65,11.4,9.9915,10.779,56602.2000283011,0
+KPTI.US,D,20250113,000000,10.5,11.1,9.7965,10.092,38252.000019126004,0
+KPTI.US,D,20250114,000000,10.0965,10.497,9.498,9.498,44949.6000224748,0
+KPTI.US,D,20250115,000000,10.05,10.35,9.189,9.5355,32923.7333497952,0
+KPTI.US,D,20250116,000000,9.6795,10.4895,9.675,10.4745,29723.0000148615,0
+KPTI.US,D,20250117,000000,10.215,10.7025,9.7875,9.9015,38106.7333523867,0
+KPTI.US,D,20250121,000000,9.9,10.8,9.765,10.3035,55888.3333612775,0
+KPTI.US,D,20250122,000000,10.344,10.6485,9.83775,9.996,96582.7333816247,0
+KPTI.US,D,20250123,000000,10.35,10.4985,9.951,10.323,45069.866689201604,0
+KPTI.US,D,20250124,000000,10.2,10.743,10.2,10.4985,28878.8000144394,0
+KPTI.US,D,20250127,000000,10.35,10.7535,9.9,10.29,31971.400015985702,0
+KPTI.US,D,20250128,000000,10.317,10.35,9.75,10.23,35862.8666845981,0
+KPTI.US,D,20250129,000000,10.2,10.365,9.63,9.906,31090.8000155454,0
+KPTI.US,D,20250130,000000,10.35,10.47,9.624,9.9615,42718.8000213594,0
+KPTI.US,D,20250131,000000,9.9615,10.0545,9.3,9.3315,52675.333359671,0
+KPTI.US,D,20250203,000000,9.3,9.7035,9.15,9.3315,53117.333359892,0
+KPTI.US,D,20250204,000000,9.75,9.82425,9.0225,9.2955,61660.600030830305,0
+KPTI.US,D,20250205,000000,9.4245,10.215,9.2865,10.08,67205.60003360281,0
+KPTI.US,D,20250206,000000,10.2,10.275,9.4875,9.855,34535.400017267704,0
+KPTI.US,D,20250207,000000,9.9735,9.9735,9.3,9.465,48374.000024187,0
+KPTI.US,D,20250210,000000,9.75,9.9915,9.3,9.3435,67288.4000336442,0
+KPTI.US,D,20250211,000000,9.45,9.636,8.85,8.9715,75587.0000377935,0
+KPTI.US,D,20250212,000000,8.85,9.138,8.7015,8.787,58040.1333623534,0
+KPTI.US,D,20250213,000000,8.85,9.15,8.745,9.1455,47148.333356907504,0
+KPTI.US,D,20250214,000000,9.4425,9.4425,8.8575,9.249,52786.3333597265,0
+KPTI.US,D,20250218,000000,9.45,9.7815,9.3,9.45,71487.9333690773,0
+KPTI.US,D,20250219,000000,9.249,9.258,7.95,9,151289.1334089779,0
+KPTI.US,D,20250220,000000,9.174,9.561,9,9.15,37791.066685562204,0
+KPTI.US,D,20250221,000000,9.03,9.3795,8.8515,8.976,70512.2000352561,0
+KPTI.US,D,20250224,000000,8.1,9.456,7.611,8.928,178117.8667557256,0
+KPTI.US,D,20250225,000000,9,9,8.325,8.5635,88739.66671103651,0
+KPTI.US,D,20250226,000000,8.78,10.25,8.3,9.83,541341,0
+KPTI.US,D,20250227,000000,9.48,10.38,8.34,8.35,210325,0
+KPTI.US,D,20250228,000000,8.7,8.7,7.885,7.95,120799,0
+KPTI.US,D,20250303,000000,7.83,7.95,7.14,7.25,135815,0
+KPTI.US,D,20250304,000000,7.08,7.1,5.9501,6.37,374291,0
+KPTI.US,D,20250305,000000,6.43,6.66,5.9,6.12,167925,0
+KPTI.US,D,20250306,000000,6.05,6.4,5.96,6.22,74335,0
+KPTI.US,D,20250307,000000,6.24,6.98,6.175,6.89,160088,0
+KPTI.US,D,20250310,000000,6.9,8.28,6.7837,7.66,233130,0
+KPTI.US,D,20250311,000000,7.73,8.448,7.32,7.44,87358,0
+KPTI.US,D,20250312,000000,7.48,7.65,7.28,7.53,28416,0
+KPTI.US,D,20250313,000000,7.5,7.51,6.85,6.94,35685,0
+KPTI.US,D,20250314,000000,7,7.1511,6.75,6.75,101786,0
+KPTI.US,D,20250317,000000,6.81,6.87,6.1,6.14,99903,0
+KPTI.US,D,20250318,000000,6.02,6.07,5.56,5.83,199622,0
+KPTI.US,D,20250319,000000,5.72,5.93,5.56,5.89,127077,0
+KPTI.US,D,20250320,000000,5.89,6.5309,5.89,6.14,108538,0
+KPTI.US,D,20250321,000000,6.07,6.56,6.06,6.42,87311,0
+KPTI.US,D,20250324,000000,6.42,6.69,6.42,6.51,45358,0
+KPTI.US,D,20250325,000000,6.49,6.49,5.56,5.6,271168,0
+KPTI.US,D,20250326,000000,5.68,6.24,4.82,4.85,389657,0
+KPTI.US,D,20250327,000000,5,5.09,4.265,4.35,187410,0
+KPTI.US,D,20250328,000000,4.38,4.64,4.05,4.16,157425,0
+KPTI.US,D,20250331,000000,4.15,4.305,3.73,3.74,302607,0
+KPTI.US,D,20250401,000000,3.7,3.85,3.51,3.54,149206,0
+KPTI.US,D,20250402,000000,3.55,4.085,3.55,4.06,94388,0
+KPTI.US,D,20250403,000000,3.93,3.9944,3.71,3.86,411477,0
+KPTI.US,D,20250404,000000,3.74,3.89,3.512,3.86,143605,0
+KPTI.US,D,20250407,000000,3.68,4.1,3.56,4.04,226267,0
+KPTI.US,D,20250408,000000,4.24,4.36,3.91,3.96,129371,0
+KPTI.US,D,20250409,000000,3.86,4.3261,3.8316,4.23,101894,0
+KPTI.US,D,20250410,000000,4.11,4.3,3.8305,3.99,48405,0
+KPTI.US,D,20250411,000000,3.97,4.29,3.86,4.29,96821,0
+KPTI.US,D,20250414,000000,4.35,4.35,4.03,4.21,173202,0
+KPTI.US,D,20250415,000000,4.22,4.37,4.22,4.26,41928,0
+KPTI.US,D,20250416,000000,4.3,4.54,4.24,4.42,93135,0
+KPTI.US,D,20250417,000000,4.37,5.08,4.37,4.95,77987,0
+KPTI.US,D,20250421,000000,4.89,5.5,4.89,5.4,81404,0
+KPTI.US,D,20250422,000000,5.47,6.08,5.39,6.03,107895,0
+KPTI.US,D,20250423,000000,6.17,6.56,6.09,6.27,100124,0
+KPTI.US,D,20250424,000000,6.28,6.4628,5.78,5.97,115921,0
+KPTI.US,D,20250425,000000,5.81,5.86,5.52,5.62,50937,0
+KPTI.US,D,20250428,000000,5.58,6.32,5.5193,6.07,133530,0
+KPTI.US,D,20250429,000000,6.08,6.41,5.94,6.35,51911,0
+KPTI.US,D,20250430,000000,6.32,6.79,6.25,6.75,81526,0
+KPTI.US,D,20250501,000000,6.75,6.99,6.3996,6.76,54418,0
+KPTI.US,D,20250502,000000,6.73,7.8969,6.73,7.36,120297,0
+KPTI.US,D,20250505,000000,7.2,7.83,7.04,7.09,107238,0
+KPTI.US,D,20250506,000000,7.12,7.42,6.04,6.27,94987,0
+KPTI.US,D,20250507,000000,6.3,6.43,6.01,6.11,35534,0
+KPTI.US,D,20250508,000000,6.01,6.3064,5.9,6.15,70580,0
+KPTI.US,D,20250509,000000,6.15,6.705,5.81,6.01,62645,0
+KPTI.US,D,20250512,000000,6.16,6.2248,5.6,6.15,56182,0
+KPTI.US,D,20250513,000000,5.75,5.9599,4.75,4.92,267854,0
+KPTI.US,D,20250514,000000,4.85,5.22,4.64,4.85,71825,0
+KPTI.US,D,20250515,000000,4.875,5.48,4.85,5.44,109826,0
+KPTI.US,D,20250516,000000,5.5,5.6396,5.2473,5.32,36474,0
+KPTI.US,D,20250519,000000,5.29,5.3,4.84,5.125,58454,0
+KPTI.US,D,20250520,000000,5.18,5.3,5.02,5.155,41486,0
+KPTI.US,D,20250521,000000,5.03,5.11,4.61,4.7,80444,0
+KPTI.US,D,20250522,000000,4.71,4.8797,4.6,4.64,64015,0
+KPTI.US,D,20250523,000000,4.7,4.74,4.34,4.59,64572,0
+KPTI.US,D,20250527,000000,4.69,4.8132,4.36,4.55,99040,0
+KPTI.US,D,20250528,000000,4.6,4.68,4.33,4.48,86970,0
+KPTI.US,D,20250529,000000,4.53,4.6,4.35,4.53,89687,0
+KPTI.US,D,20250530,000000,4.48,4.6468,4.15,4.2,112663,0
+KPTI.US,D,20250602,000000,4.17,4.36,4.06,4.12,109551,0
+KPTI.US,D,20250603,000000,4.17,4.33,4.085,4.25,83004,0
+KPTI.US,D,20250604,000000,4.2,4.415,4.1,4.34,116472,0
+KPTI.US,D,20250605,000000,4.31,4.385,4.2,4.26,54801,0
+KPTI.US,D,20250606,000000,4.27,4.77,4.27,4.49,139737,0
+KPTI.US,D,20250609,000000,4.54,4.62,4.19,4.21,59600,0
+KPTI.US,D,20250610,000000,4.23,4.61,4.22,4.43,66173,0
+KPTI.US,D,20250611,000000,4.43,4.5899,4.3,4.39,74695,0
+KPTI.US,D,20250612,000000,4.39,4.425,4.2249,4.36,70390,0
+KPTI.US,D,20250613,000000,4.22,4.53,4.22,4.39,33244,0
+KPTI.US,D,20250616,000000,4.47,4.55,4.3,4.54,27371,0
+KPTI.US,D,20250617,000000,4.53,4.62,4.32,4.365,31990,0
+KPTI.US,D,20250618,000000,4.36,4.59,4.32,4.44,34355,0
+KPTI.US,D,20250620,000000,4.56,4.56,4.2701,4.38,23673,0
+KPTI.US,D,20250623,000000,4.41,4.4196,4.12,4.33,36013,0
+KPTI.US,D,20250624,000000,4.37,4.65,4.3,4.65,45978,0
+KPTI.US,D,20250625,000000,4.6,4.6662,4.34,4.49,37953,0
+KPTI.US,D,20250626,000000,4.56,4.5648,4.34,4.49,38342,0
+KPTI.US,D,20250627,000000,4.33,4.64,4.26,4.39,32788,0
+KPTI.US,D,20250630,000000,4.39,4.415,4.25,4.31,75084,0
+KPTI.US,D,20250701,000000,4.34,4.48,4.25,4.36,34694,0
+KPTI.US,D,20250702,000000,4.37,4.85,4.3,4.61,112664,0
+KPTI.US,D,20250703,000000,4.69,4.83,4.39,4.39,36017,0
+KPTI.US,D,20250707,000000,4.39,4.7,4.23,4.23,63700,0
+KPTI.US,D,20250708,000000,4.27,4.8,4.24,4.65,177730,0
+KPTI.US,D,20250709,000000,4.71,4.81,4.66,4.81,43426,0
+KPTI.US,D,20250710,000000,4.8,5.14,4.61,5,77250,0
+KPTI.US,D,20250711,000000,4.19,4.58,3.6971,4.55,1743718,0
+KPTI.US,D,20250714,000000,4.47,4.9,4.41,4.77,337532,0
+KPTI.US,D,20250715,000000,4.83,4.97,4.1,4.24,250487,0
+KPTI.US,D,20250716,000000,4.22,4.24,4.12,4.18,96845,0
+KPTI.US,D,20250717,000000,4.19,4.3385,3.96,4.07,153250,0
+KPTI.US,D,20250718,000000,4.09,4.1724,3.85,3.85,151973,0
+KPTI.US,D,20250721,000000,3.92,4.2,3.89,4.02,105516,0
+KPTI.US,D,20250722,000000,4,4.07,3.85,3.89,152743,0
+KPTI.US,D,20250723,000000,3.94,4.9,3.84,4.86,608790,0
+KPTI.US,D,20250724,000000,4.7,4.91,4.37,4.43,210125,0
+KPTI.US,D,20250725,000000,4.42,4.6,4.35,4.35,48442,0
+KPTI.US,D,20250728,000000,4.35,4.45,4.22,4.37,50746,0
+KPTI.US,D,20250729,000000,4.37,4.39,4,4.13,86610,0
+KPTI.US,D,20250730,000000,4.24,4.3613,4,4.05,43723,0
+KPTI.US,D,20250731,000000,3.96,4.0923,3.75,3.81,116554,0
+KPTI.US,D,20250801,000000,3.71,4.04,3.71,3.93,64132,0
+KPTI.US,D,20250804,000000,3.95,4.08,3.8349,4.02,28589,0
+KPTI.US,D,20250805,000000,3.99,4.17,3.85,3.88,108931,0
+KPTI.US,D,20250806,000000,3.94,4.1499,3.81,4.03,103916,0
+KPTI.US,D,20250807,000000,4.02,4.35,3.87,3.97,211424,0
+KPTI.US,D,20250808,000000,3.93,4.07,3.83,3.94,90953,0
+KPTI.US,D,20250811,000000,4,4.0125,3.6503,3.77,301235,0
+KPTI.US,D,20250812,000000,3.74,4.1552,3.74,4.02,183614,0
+KPTI.US,D,20250813,000000,4.01,4.6,4.01,4.45,144586,0
+KPTI.US,D,20250814,000000,4.45,4.72,4.31,4.65,154886,0
+KPTI.US,D,20250815,000000,4.67,6.9,4.67,5.92,1623927,0
+KPTI.US,D,20250818,000000,5.77,5.89,5.5,5.59,124695,0
+KPTI.US,D,20250819,000000,5.59,6.4,5.49,6.22,136349,0
+KPTI.US,D,20250820,000000,6.34,7.01,6.14,6.5,313764,0
+KPTI.US,D,20250821,000000,6.5,6.68,6.02,6.02,88958,0
+KPTI.US,D,20250822,000000,6.03,6.5199,6.03,6.3,112243,0
+KPTI.US,D,20250825,000000,6.4,6.42,6.1,6.31,64853,0
+KPTI.US,D,20250826,000000,6.27,7.5,6.2101,7.46,178620,0
+KPTI.US,D,20250827,000000,7.5,8.15,7.43,7.81,183466,0
+KPTI.US,D,20250828,000000,7.74,8.06,7.6008,7.68,72998,0
+KPTI.US,D,20250829,000000,7.64,7.721,7.07,7.11,132501,0
+KPTI.US,D,20250902,000000,6.91,7.22,6.6386,6.78,128203,0
+KPTI.US,D,20250903,000000,6.78,7.16,6.66,7.08,49801,0
+KPTI.US,D,20250904,000000,7.12,7.17,6.7,6.735,52716,0
+KPTI.US,D,20250905,000000,6.71,7,6.59,6.6,49883,0
+KPTI.US,D,20250908,000000,6.51,6.54,5.7,6.25,164337,0
+KPTI.US,D,20250909,000000,6.26,6.89,6.2026,6.33,45040,0
+KPTI.US,D,20250910,000000,6.39,6.5975,6.19,6.21,79539,0
+KPTI.US,D,20250911,000000,6.27,6.64,6.1898,6.64,46182,0
+KPTI.US,D,20250912,000000,6.66,6.85,6.39,6.45,65890,0
+KPTI.US,D,20250915,000000,6.43,6.784,6.15,6.26,62709,0
+KPTI.US,D,20250916,000000,6.32,6.3999,6.16,6.26,27108,0
+KPTI.US,D,20250917,000000,6.22,6.4,6.02,6.08,51247,0
+KPTI.US,D,20250918,000000,6.06,6.15,5.68,5.73,71583,0
+KPTI.US,D,20250919,000000,5.73,5.8424,5.33,5.41,174056,0
+KPTI.US,D,20250922,000000,5.49,5.9188,5.32,5.85,149628,0
+KPTI.US,D,20250923,000000,5.85,7.8899,5.635,7.48,474910,0
+KPTI.US,D,20250924,000000,7.68,7.9,6.8,6.88,145889,0
+KPTI.US,D,20250925,000000,6.77,7.18,6.66,6.66,40123,0
+KPTI.US,D,20250926,000000,6.64,6.64,6.28,6.55,48569,0
+KPTI.US,D,20250929,000000,6.5,6.765,6.33,6.35,55578,0
+KPTI.US,D,20250930,000000,6.35,6.62,6.0802,6.54,44367,0
+KPTI.US,D,20251001,000000,6.3,6.7,6.13,6.21,69309,0
+KPTI.US,D,20251002,000000,6.23,6.4499,6.17,6.29,35793,0
+KPTI.US,D,20251003,000000,6.29,6.585,6.19,6.38,47457,0
+KPTI.US,D,20251006,000000,6.38,6.68,6.15,6.16,51798,0
+KPTI.US,D,20251007,000000,6.15,6.2881,5.52,5.77,133897,0
+KPTI.US,D,20251008,000000,4.75,6.11,4.5101,5.9,3132554,0
+KPTI.US,D,20251009,000000,5.61,6.0934,5.52,5.82,651786,0
+KPTI.US,D,20251010,000000,5.91,5.95,5.5,5.5,217730,0
+KPTI.US,D,20251013,000000,6.01,6.15,5.6,5.62,171769,0
+KPTI.US,D,20251014,000000,5.61,6.06,5.51,5.77,207614,0
+KPTI.US,D,20251015,000000,6.01,6.22,5.85,5.95,179377,0
+KPTI.US,D,20251016,000000,6.07,6.07,5.835,6.03,151435,0
+KPTI.US,D,20251017,000000,6.03,6.03,5.755,5.93,49886,0
+KPTI.US,D,20251020,000000,5.93,6.7,5.93,6.47,254920,0
+KPTI.US,D,20251021,000000,6.45,6.6,6.1794,6.43,83134,0
+KPTI.US,D,20251022,000000,6.47,6.75,5.71,6.14,331668,0
+KPTI.US,D,20251023,000000,6.2,6.4005,6.135,6.19,90303,0
+KPTI.US,D,20251024,000000,6.28,6.3887,6.11,6.34,84549,0
+KPTI.US,D,20251027,000000,6.34,6.5,6.09,6.42,128757,0
+KPTI.US,D,20251028,000000,6.43,6.6,6.3,6.33,108045,0
+KPTI.US,D,20251029,000000,6.36,6.4,6.03,6.08,154606,0
+KPTI.US,D,20251030,000000,5.96,6.29,5.95,5.96,80346,0
+KPTI.US,D,20251031,000000,5.97,6.1,5.75,5.8,167929,0
+KPTI.US,D,20251103,000000,5.8,6.17,5.6585,6.07,198187,0
+KPTI.US,D,20251104,000000,6,6,5.41,5.65,190589,0
+KPTI.US,D,20251105,000000,5.61,5.715,5.3369,5.36,65422,0
+KPTI.US,D,20251106,000000,5.43,5.45,5.09,5.22,94401,0
+KPTI.US,D,20251107,000000,5.22,5.28,5.01,5.16,91770,0
+KPTI.US,D,20251110,000000,5.17,5.45,5.14,5.44,70238,0
+KPTI.US,D,20251111,000000,5.34,5.71,5.25,5.46,69674,0
+KPTI.US,D,20251112,000000,5.42,5.65,5.41,5.59,56586,0
+KPTI.US,D,20251113,000000,5.55,5.7,5.3456,5.5,56838,0
+KPTI.US,D,20251114,000000,5.4,5.85,5.4,5.68,95335,0
+KPTI.US,D,20251117,000000,5.68,6.06,5.5326,5.79,142606,0
+KPTI.US,D,20251118,000000,5.73,6.43,5.73,6.24,131748,0
+KPTI.US,D,20251119,000000,6.3,6.5,5.8001,5.98,220267,0
+KPTI.US,D,20251120,000000,6.09,6.1,5.7,5.76,102892,0
+KPTI.US,D,20251121,000000,5.64,5.95,5.6033,5.9,61567,0
+KPTI.US,D,20251124,000000,5.88,5.93,5.56,5.56,103126,0
+KPTI.US,D,20251125,000000,5.58,5.67,5.31,5.45,118422,0
+KPTI.US,D,20251126,000000,5.49,5.66,5.3711,5.55,113030,0
+KPTI.US,D,20251128,000000,5.46,5.705,5.46,5.62,45688,0
+KPTI.US,D,20251201,000000,5.6,6.15,5.48,5.75,256800,0
+KPTI.US,D,20251202,000000,5.71,5.8,5.34,5.36,120821,0
+KPTI.US,D,20251203,000000,5.36,5.52,5.3,5.46,288881,0
+KPTI.US,D,20251204,000000,5.41,6.045,5.368,5.91,134739,0
+KPTI.US,D,20251205,000000,5.95,5.95,5.74,5.75,64491,0
+KPTI.US,D,20251208,000000,5.84,6.01,5.695,5.89,148614,0
+KPTI.US,D,20251209,000000,5.89,6.515,5.89,6.39,360906,0
+KPTI.US,D,20251210,000000,6.35,6.69,6.1905,6.48,160882,0
+KPTI.US,D,20251211,000000,6.52,7.05,6.35,7,596439,0
+KPTI.US,D,20251212,000000,7.07,7.48,6.85,6.95,222149,0
+KPTI.US,D,20251215,000000,6.96,7,6.59,6.71,140360,0
+KPTI.US,D,20251216,000000,6.68,6.805,6.33,6.33,148543,0
+KPTI.US,D,20251217,000000,6.36,6.769,5.99,6.02,149218,0
+KPTI.US,D,20251218,000000,6.04,6.77,6.04,6.37,177736,0
+KPTI.US,D,20251219,000000,6.44,7.09,6.44,6.94,580136,0
+KPTI.US,D,20251222,000000,7,7.7,6.92,7.27,370972,0
+KPTI.US,D,20251223,000000,7.27,7.55,7.136,7.44,237380,0
+KPTI.US,D,20251224,000000,7.44,7.54,7.32,7.47,77163,0
+KPTI.US,D,20251226,000000,7.5,7.5,7.16,7.44,106297,0
+KPTI.US,D,20251229,000000,7.37,7.49,7.12,7.34,158548,0
+KPTI.US,D,20251230,000000,7.38,7.52,7.16,7.31,941083,0
+KPTI.US,D,20251231,000000,7.31,7.43,7.3001,7.36,141557,0
+KPTI.US,D,20260102,000000,7.44,7.44,7.01,7.19,141513,0
+KPTI.US,D,20260105,000000,7.22,7.42,7.1,7.4,379365,0
+KPTI.US,D,20260106,000000,7.4,7.5,7.295,7.35,418119,0
+KPTI.US,D,20260107,000000,7.39,8.15,7.39,7.87,652561,0
+KPTI.US,D,20260108,000000,7.91,8.42,7.72,8.17,518712,0
+KPTI.US,D,20260109,000000,8.29,8.95,8.11,8.68,904249,0
+KPTI.US,D,20260112,000000,8.64,8.64,7.0501,8.195,603517,0
+KPTI.US,D,20260113,000000,8.19,8.2709,7.57,7.91,282041,0
+KPTI.US,D,20260114,000000,7.9,8.0669,7.15,7.19,750297,0
+KPTI.US,D,20260115,000000,7.17,7.235,6.49,6.66,445237,0
+KPTI.US,D,20260116,000000,6.8,6.85,6.25,6.31,398571,0
+KPTI.US,D,20260120,000000,6.19,6.335,5.89,5.95,424245,0
+KPTI.US,D,20260121,000000,5.96,6.485,5.875,6.32,482170,0
+KPTI.US,D,20260122,000000,6.35,6.64,6.0805,6.64,358104,0
+KPTI.US,D,20260123,000000,6.7,7.0872,6.54,6.59,323421,0
+KPTI.US,D,20260126,000000,6.58,6.82,6.36,6.65,318490,0
+KPTI.US,D,20260127,000000,6.7,7.14,6.51,7.05,433343,0
+KPTI.US,D,20260128,000000,7.03,7.2,6.91,6.92,304312,0
+KPTI.US,D,20260129,000000,6.95,7.08,6.61,6.63,176731,0
+KPTI.US,D,20260130,000000,6.655,6.8,6.42,6.52,267962,0
+KPTI.US,D,20260202,000000,6.52,6.68,6.22,6.31,297838,0
+KPTI.US,D,20260203,000000,6.33,6.88,6.2501,6.55,485463,0
+KPTI.US,D,20260204,000000,6.56,6.7,6.055,6.3,272912,0
+KPTI.US,D,20260205,000000,6.43,6.97,6.02,6.09,608432,0
+KPTI.US,D,20260206,000000,6.22,6.6596,6,6.26,520595,0
+KPTI.US,D,20260209,000000,6.3,6.6,5.9,6.31,561340,0
+KPTI.US,D,20260210,000000,6.28,6.7,6.2018,6.59,281701,0
+KPTI.US,D,20260211,000000,6.58,7.38,6.2796,7.37,593479,0
+KPTI.US,D,20260212,000000,6.72,9.9399,6.72,8.94,2752822,0
+KPTI.US,D,20260213,000000,8.98,9.45,8.11,8.58,2252516,0
+KPTI.US,D,20260217,000000,8.63,9.94,8.415,9.4,896727,0
+KPTI.US,D,20260218,000000,9.41,9.8199,9.1383,9.29,754661,0
diff --git a/daily/us/nasdaq stocks/2/kraqu.us.txt b/daily/us/nasdaq stocks/2/kraqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9dd1babc80efcb462e0cac7588c43e6f0792d96a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kraqu.us.txt	
@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRAQU.US,D,20260128,000000,10.05,10.115,10.05,10.1,10036352,0
+KRAQU.US,D,20260129,000000,10.1,10.13,10.1,10.12,321037,0
+KRAQU.US,D,20260130,000000,10.1169,10.16,10.11,10.135,419184,0
+KRAQU.US,D,20260202,000000,10.16,10.19,10.11,10.15,91727,0
+KRAQU.US,D,20260203,000000,10.2,10.2,10.12,10.12,19670,0
+KRAQU.US,D,20260204,000000,10.135,10.16,10.11,10.11,29658,0
+KRAQU.US,D,20260205,000000,10.16,10.16,10.07,10.075,342734,0
+KRAQU.US,D,20260206,000000,10.09,10.1,10.08,10.08,136132,0
+KRAQU.US,D,20260209,000000,10.1,10.11,10.09,10.1,184216,0
+KRAQU.US,D,20260210,000000,10.13,10.13,10.1,10.12,58061,0
+KRAQU.US,D,20260211,000000,10.15,10.15,10.09,10.09,582152,0
+KRAQU.US,D,20260212,000000,10.095,10.1,10.08,10.09,438300,0
+KRAQU.US,D,20260213,000000,10.08,10.08,10.08,10.08,3223,0
+KRAQU.US,D,20260217,000000,10.08,10.08,10.075,10.08,20363,0
+KRAQU.US,D,20260218,000000,10.099,10.099,10.07,10.075,1637,0
diff --git a/daily/us/nasdaq stocks/2/kros.us.txt b/daily/us/nasdaq stocks/2/kros.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4975b6802551d9e5a12c5a4edde6d4a6fdddccd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kros.us.txt	
@@ -0,0 +1,1474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KROS.US,D,20200408,000000,20.85,22.84,19.1,20.08,1063768,0
+KROS.US,D,20200409,000000,20.1,23.1894,20.1,21.57,150901,0
+KROS.US,D,20200413,000000,22.02,25.85,22,23.23,158230,0
+KROS.US,D,20200414,000000,23.68,27.49,23.68,27.49,108354,0
+KROS.US,D,20200415,000000,26.98,27.6568,25.1056,27.18,82445,0
+KROS.US,D,20200416,000000,26.96,27.595,26.6601,27.1191,46994,0
+KROS.US,D,20200417,000000,27.26,28.6046,24.5,26.7,104042,0
+KROS.US,D,20200420,000000,26.98,28.05,25.56,28,170066,0
+KROS.US,D,20200421,000000,27.9,30.6644,27.05,27.06,57014,0
+KROS.US,D,20200422,000000,27.5,30.25,27.5,28.58,55747,0
+KROS.US,D,20200423,000000,28.29,29.47,27.81,29.47,46464,0
+KROS.US,D,20200424,000000,29.38,30.89,29,30.59,62815,0
+KROS.US,D,20200427,000000,30.6,31.3,30.02,30.4,26823,0
+KROS.US,D,20200428,000000,30.5,31.09,30.3984,30.9,49206,0
+KROS.US,D,20200429,000000,31,31.495,27.725,29.97,121381,0
+KROS.US,D,20200430,000000,29.47,30.08,28.05,29.55,12105,0
+KROS.US,D,20200501,000000,29.25,29.47,28.19,28.8,14104,0
+KROS.US,D,20200504,000000,28.9,30.43,28.6,29.02,38993,0
+KROS.US,D,20200505,000000,29.5,30.42,28.264,28.8,35624,0
+KROS.US,D,20200506,000000,28.8,29.2,25.65,27.86,84395,0
+KROS.US,D,20200507,000000,27.98,29.46,26.31,26.85,48406,0
+KROS.US,D,20200508,000000,28.01,28.495,27,27.385,36997,0
+KROS.US,D,20200511,000000,27.73,28,26.212,27.28,35629,0
+KROS.US,D,20200512,000000,27.37,32.75,27.37,29.65,115555,0
+KROS.US,D,20200513,000000,29.5,31.59,27.5,28.75,43812,0
+KROS.US,D,20200514,000000,28.25,29.185,27.1562,28.18,37985,0
+KROS.US,D,20200515,000000,27.8,29.87,27.8,28.6,45216,0
+KROS.US,D,20200518,000000,29,30.71,28.355,28.355,34840,0
+KROS.US,D,20200519,000000,28.54,29.99,26.26,27.41,38015,0
+KROS.US,D,20200520,000000,28.05,28.7875,25.6,27.65,105082,0
+KROS.US,D,20200521,000000,27.52,28,26.65,27.32,86015,0
+KROS.US,D,20200522,000000,26.42,27.63,26.335,27.31,29480,0
+KROS.US,D,20200526,000000,27.5,27.5,26.0744,26.76,16740,0
+KROS.US,D,20200527,000000,27,31,26.49,28.42,54229,0
+KROS.US,D,20200528,000000,28.5,28.73,27.02,28,32138,0
+KROS.US,D,20200529,000000,27.82,30,25.84,28.74,78693,0
+KROS.US,D,20200601,000000,28.6,30,27.5,29.5,31306,0
+KROS.US,D,20200602,000000,29.77,32.3,29.2,31.98,50459,0
+KROS.US,D,20200603,000000,33.06,36.75,30.23,34.44,75328,0
+KROS.US,D,20200604,000000,34.14,35.41,32.21,32.22,47473,0
+KROS.US,D,20200605,000000,33.51,34.165,31.69,31.83,42937,0
+KROS.US,D,20200608,000000,32.09,35.95,28.88,35.1,76173,0
+KROS.US,D,20200609,000000,34.59,37.4,33.415,35.81,56525,0
+KROS.US,D,20200610,000000,35.54,36.2,34.5035,35.52,84927,0
+KROS.US,D,20200611,000000,34.34,34.34,33.025,33.72,156510,0
+KROS.US,D,20200612,000000,33.4,35.625,33.4,34.3,43508,0
+KROS.US,D,20200615,000000,34.18,39.115,33.98,35.56,119300,0
+KROS.US,D,20200616,000000,36.67,37,35.5698,35.94,107932,0
+KROS.US,D,20200617,000000,36.09,37,35.25,35.29,114386,0
+KROS.US,D,20200618,000000,35,37,33.82,36.77,121147,0
+KROS.US,D,20200619,000000,36.8,40.63,35.91,38.52,465189,0
+KROS.US,D,20200622,000000,38.2,40.2,36.3101,37.65,181700,0
+KROS.US,D,20200623,000000,38.09,41.98,37.5,40.21,220418,0
+KROS.US,D,20200624,000000,40.7,41.9159,37,39,141330,0
+KROS.US,D,20200625,000000,39.54,42.26,39.36,40.39,150389,0
+KROS.US,D,20200626,000000,40.85,41.5,37.695,38.63,899904,0
+KROS.US,D,20200629,000000,39.53,40.0194,37.39,38,78164,0
+KROS.US,D,20200630,000000,37.75,38.75,36.16,37.51,82700,0
+KROS.US,D,20200701,000000,36.0695,39.204,35.51,36.46,182955,0
+KROS.US,D,20200702,000000,36.81,37.78,34.8,35.8,75491,0
+KROS.US,D,20200706,000000,36.37,36.37,34.04,34.62,66775,0
+KROS.US,D,20200707,000000,34.68,35.17,33.56,33.71,30358,0
+KROS.US,D,20200708,000000,33.51,34.77,33.05,34.4,71019,0
+KROS.US,D,20200709,000000,34.6,36.56,33.21,33.43,40401,0
+KROS.US,D,20200710,000000,33.19,33.58,31.36,32.75,101381,0
+KROS.US,D,20200713,000000,33.47,33.52,30.3,30.8,78562,0
+KROS.US,D,20200714,000000,30.61,31.67,30.3181,31.2,36418,0
+KROS.US,D,20200715,000000,31.76,31.9,28.97,29.96,89804,0
+KROS.US,D,20200716,000000,29.75,31.89,29.7275,31.22,174343,0
+KROS.US,D,20200717,000000,30.87,31.325,30.02,30.07,33237,0
+KROS.US,D,20200720,000000,29.93,30.435,29.5,29.52,33019,0
+KROS.US,D,20200721,000000,29.58,30.5704,29.25,29.41,44686,0
+KROS.US,D,20200722,000000,29.26,29.84,28.32,29.23,70333,0
+KROS.US,D,20200723,000000,28.61,28.61,26.83,27.87,71673,0
+KROS.US,D,20200724,000000,28.01,28.15,26.92,27.04,21931,0
+KROS.US,D,20200727,000000,27.15,31.59,26.29,29.74,169681,0
+KROS.US,D,20200728,000000,29.61,30.795,27.527,28.9,211771,0
+KROS.US,D,20200729,000000,28.375,32.52,25.71,30.44,161503,0
+KROS.US,D,20200730,000000,29.82,32.51,28.02,30.64,149562,0
+KROS.US,D,20200731,000000,30.48,33.08,29.02,32.1,49609,0
+KROS.US,D,20200803,000000,32.06,33.99,30.26,32.43,222469,0
+KROS.US,D,20200804,000000,32.38,34.5446,31.42,32.5,108996,0
+KROS.US,D,20200805,000000,32.73,38.25,31.585,35.97,79229,0
+KROS.US,D,20200806,000000,36.01,36.01,34.4,35.81,12380,0
+KROS.US,D,20200807,000000,35.35,36.83,34.65,36.3,33828,0
+KROS.US,D,20200810,000000,36.23,38.13,35.4,36.16,32546,0
+KROS.US,D,20200811,000000,36.5,38.23,34.88,35.93,193961,0
+KROS.US,D,20200812,000000,36.33,37.6,34.945,36.01,53963,0
+KROS.US,D,20200813,000000,36,39.93,35.49,39.05,151306,0
+KROS.US,D,20200814,000000,39,39.15,37.4963,38.58,28923,0
+KROS.US,D,20200817,000000,34.83,40.59,34.83,40.35,32455,0
+KROS.US,D,20200818,000000,39.565,41.46,39.2,40.63,26473,0
+KROS.US,D,20200819,000000,40.2,44.3506,39.69,41.65,147169,0
+KROS.US,D,20200820,000000,41.6,48,40.12,46.18,165510,0
+KROS.US,D,20200821,000000,45.89,48.88,44.6162,45.58,41746,0
+KROS.US,D,20200824,000000,45.6,48.965,44.05,48.25,111656,0
+KROS.US,D,20200825,000000,49.07,65.5,46.5,62.21,201685,0
+KROS.US,D,20200826,000000,61.07,61.07,51.92,53.56,143117,0
+KROS.US,D,20200827,000000,53.56,58.12,52.42,52.79,74889,0
+KROS.US,D,20200828,000000,52.53,59.9,48.356,53.06,158794,0
+KROS.US,D,20200831,000000,52.7,55.09,50,53.54,95811,0
+KROS.US,D,20200901,000000,52.7,54.025,50.145,53.43,45325,0
+KROS.US,D,20200902,000000,54.66,57.58,51.51,55.95,107865,0
+KROS.US,D,20200903,000000,56.5,57,50.05,50.77,90276,0
+KROS.US,D,20200904,000000,50.41,50.85,47.29,49.06,53066,0
+KROS.US,D,20200908,000000,48.8,50.17,44.79,48.5,62936,0
+KROS.US,D,20200909,000000,48.62,53.145,47.84,49.51,73609,0
+KROS.US,D,20200910,000000,49.91,51.55,46.14,47.25,29217,0
+KROS.US,D,20200911,000000,47.25,47.95,43.5775,44.51,42488,0
+KROS.US,D,20200914,000000,46.83,47.32,44.51,45.08,59618,0
+KROS.US,D,20200915,000000,45.34,47.57,43.77,45.91,107767,0
+KROS.US,D,20200916,000000,47.02,47.5,44.63,45.79,39517,0
+KROS.US,D,20200917,000000,44.37,46.19,44.33,44.99,39964,0
+KROS.US,D,20200918,000000,45.94,47.12,42.36,45.19,166462,0
+KROS.US,D,20200921,000000,44.52,45.25,41.44,43.02,110625,0
+KROS.US,D,20200922,000000,43.41,44.2684,39.895,42.55,70654,0
+KROS.US,D,20200923,000000,42.14,43.27,41.095,41.25,32594,0
+KROS.US,D,20200924,000000,42.415,44.9599,39.43,41.15,32617,0
+KROS.US,D,20200925,000000,41.19,42.2516,40.375,40.61,24550,0
+KROS.US,D,20200928,000000,40.9,42.8,39.39,39.81,39379,0
+KROS.US,D,20200929,000000,39.655,41.08,38.3,39.38,28393,0
+KROS.US,D,20200930,000000,39.34,40.2211,38.1,38.57,39799,0
+KROS.US,D,20201001,000000,38.78,39.205,36.85,37.61,78177,0
+KROS.US,D,20201002,000000,37.16,39.36,36.22,36.76,88851,0
+KROS.US,D,20201005,000000,37.2,38.49,34.51,36.14,429635,0
+KROS.US,D,20201006,000000,36.57,37.78,34.17,36,297296,0
+KROS.US,D,20201007,000000,36.32,40.89,36.32,40,52564,0
+KROS.US,D,20201008,000000,40.69,47.9899,39.44,46.32,445043,0
+KROS.US,D,20201009,000000,46.71,48.85,44,45.62,330322,0
+KROS.US,D,20201012,000000,45.57,48.89,43.67,48.89,188539,0
+KROS.US,D,20201013,000000,48.28,49.97,46.88,46.97,49354,0
+KROS.US,D,20201014,000000,47.16,47.5,45.95,46.64,107636,0
+KROS.US,D,20201015,000000,46.07,49.32,46.07,48,35886,0
+KROS.US,D,20201016,000000,47.56,54.76,45.26,51.68,115607,0
+KROS.US,D,20201019,000000,50.51,54.41,49.79,50.63,69107,0
+KROS.US,D,20201020,000000,51.43,54.99,47.67,51.07,139793,0
+KROS.US,D,20201021,000000,51.12,54.13,50.115,52.14,87033,0
+KROS.US,D,20201022,000000,52.01,54.42,51.05,52.69,74607,0
+KROS.US,D,20201023,000000,53.17,54.58,52.03,53.91,42622,0
+KROS.US,D,20201026,000000,53.6,56.135,53,54.12,87151,0
+KROS.US,D,20201027,000000,53.86,61.435,53.86,58.41,241326,0
+KROS.US,D,20201028,000000,57.01,65.04,54.55,63.21,171209,0
+KROS.US,D,20201029,000000,62.34,66.41,58.52,61.31,243292,0
+KROS.US,D,20201030,000000,60.42,62.99,54.61,55.6,350682,0
+KROS.US,D,20201102,000000,57.29,59.73,44.41,51.8,440163,0
+KROS.US,D,20201103,000000,52,56.29,51.3268,53.165,73972,0
+KROS.US,D,20201104,000000,53.17,54.56,51.415,53,53621,0
+KROS.US,D,20201105,000000,53,56.52,51.8897,54.92,55432,0
+KROS.US,D,20201106,000000,55.23,57.37,52.8419,55.54,48285,0
+KROS.US,D,20201109,000000,56.75,57.8,52.54,54.47,45710,0
+KROS.US,D,20201110,000000,55.35,57.93,54.99,56.66,39520,0
+KROS.US,D,20201111,000000,55.15,57.05,52.14,54,88924,0
+KROS.US,D,20201112,000000,53.54,56.49,52.49,54.38,81888,0
+KROS.US,D,20201113,000000,57.77,64.41,52.41,58.9,1862879,0
+KROS.US,D,20201116,000000,60.44,69.88,60.31,68.02,436650,0
+KROS.US,D,20201117,000000,68.1,70.83,64.91,66.78,207306,0
+KROS.US,D,20201118,000000,68.16,74.6,66.73,68.57,217315,0
+KROS.US,D,20201119,000000,67.72,74,67.72,69.49,129789,0
+KROS.US,D,20201120,000000,71.55,74,69.35,71.08,471621,0
+KROS.US,D,20201123,000000,71.56,81,71.43,76.21,283317,0
+KROS.US,D,20201124,000000,76.59,79.36,75.05,76,164171,0
+KROS.US,D,20201125,000000,75.91,77.745,74.01,75.53,215707,0
+KROS.US,D,20201127,000000,76.51,79.68,71.2564,76,105776,0
+KROS.US,D,20201130,000000,76.65,79.4365,69.68,75.61,322619,0
+KROS.US,D,20201201,000000,77.33,80.63,74.6261,77.9,260347,0
+KROS.US,D,20201202,000000,78.55,78.55,73.21,74.02,131894,0
+KROS.US,D,20201203,000000,74.65,78,73.09,76,196471,0
+KROS.US,D,20201204,000000,77.05,78,75.76,77.33,101545,0
+KROS.US,D,20201207,000000,77.05,79.29,73.745,74.89,179867,0
+KROS.US,D,20201208,000000,76.56,88.8,75.95,79.96,386193,0
+KROS.US,D,20201209,000000,79.99,80.76,74,75.23,162425,0
+KROS.US,D,20201210,000000,73.97,78.85,72.1,77,126491,0
+KROS.US,D,20201211,000000,76.15,79.25,76.1394,76.83,118395,0
+KROS.US,D,20201214,000000,77.5,79.25,76.15,78.5,181322,0
+KROS.US,D,20201215,000000,79.41,79.8,77.17,77.75,200132,0
+KROS.US,D,20201216,000000,77.96,82.2472,77.01,78.57,285071,0
+KROS.US,D,20201217,000000,78.91,86.8,77.54,82.74,301378,0
+KROS.US,D,20201218,000000,83.32,85.62,79.085,80.96,1332609,0
+KROS.US,D,20201221,000000,79.02,79.48,74.05,75.43,142709,0
+KROS.US,D,20201222,000000,74.92,77.38,73.01,74.99,111595,0
+KROS.US,D,20201223,000000,75.9,78.651,74.37,77.75,106389,0
+KROS.US,D,20201224,000000,77.83,80.74,77.83,78.53,44453,0
+KROS.US,D,20201228,000000,79.36,80.68,77.42,77.84,82567,0
+KROS.US,D,20201229,000000,78.27,78.78,72.835,74.53,159622,0
+KROS.US,D,20201230,000000,74.78,78.6407,70.5,72.08,185129,0
+KROS.US,D,20201231,000000,72.04,74.44,69.11,70.54,108046,0
+KROS.US,D,20210104,000000,71.09,71.745,68.37,69.58,133002,0
+KROS.US,D,20210105,000000,70.08,70.78,68.13,68.8,85797,0
+KROS.US,D,20210106,000000,69.4,69.53,66.54,68.06,150218,0
+KROS.US,D,20210107,000000,68.22,71.4,68.195,70.86,399555,0
+KROS.US,D,20210108,000000,72.79,74.41,69.11,70.93,96753,0
+KROS.US,D,20210111,000000,69.98,73.65,68.68,70.49,64172,0
+KROS.US,D,20210112,000000,71,73.14,69.51,71.37,86829,0
+KROS.US,D,20210113,000000,71.5,74.32,70.6345,73.01,67690,0
+KROS.US,D,20210114,000000,73.97,75.33,73.2084,75.28,184655,0
+KROS.US,D,20210115,000000,75.02,75.02,71.285,71.59,145014,0
+KROS.US,D,20210119,000000,71.77,72,68.07,68.39,109395,0
+KROS.US,D,20210120,000000,68.83,69.25,66.64,67.2,110187,0
+KROS.US,D,20210121,000000,67.7,68.91,64.15,64.29,142261,0
+KROS.US,D,20210122,000000,64.21,67.58,63.725,67.15,190302,0
+KROS.US,D,20210125,000000,67.5,70.81,65.35,69.42,165621,0
+KROS.US,D,20210126,000000,69.99,70.55,65.96,66.57,125248,0
+KROS.US,D,20210127,000000,65.23,67,60.24,60.77,120642,0
+KROS.US,D,20210128,000000,61.05,63.98,58.24,59.2,90843,0
+KROS.US,D,20210129,000000,59.08,61.3225,56.37,57.05,65982,0
+KROS.US,D,20210201,000000,57.3,58,55.17,57.54,60701,0
+KROS.US,D,20210202,000000,58.29,58.82,56.84,58.82,109158,0
+KROS.US,D,20210203,000000,58.92,61.7,56.29,57.48,79212,0
+KROS.US,D,20210204,000000,57.78,63.875,57.78,63.31,77662,0
+KROS.US,D,20210205,000000,63.55,65.84,62.42,65.48,99808,0
+KROS.US,D,20210208,000000,66.44,71.48,65.72,70.99,248645,0
+KROS.US,D,20210209,000000,71.66,75.99,68.99,70.15,138706,0
+KROS.US,D,20210210,000000,70.74,72.875,67.24,67.59,54715,0
+KROS.US,D,20210211,000000,68.05,68.45,62.27,64.15,141033,0
+KROS.US,D,20210212,000000,63.85,64.58,59.71,60.09,87433,0
+KROS.US,D,20210216,000000,60.42,61.58,58,60.55,109752,0
+KROS.US,D,20210217,000000,59.96,64.21,58.54,62.45,145811,0
+KROS.US,D,20210218,000000,61.54,65.67,59.61,64,99610,0
+KROS.US,D,20210219,000000,64.51,69.465,64.2979,66.64,114826,0
+KROS.US,D,20210222,000000,65.85,68.65,62.65,64.96,87230,0
+KROS.US,D,20210223,000000,63.42,68,61.26,63.15,94459,0
+KROS.US,D,20210224,000000,63.06,67.49,62.55,66.58,56569,0
+KROS.US,D,20210225,000000,66.15,67.71,63.68,64.7,94257,0
+KROS.US,D,20210226,000000,65.55,65.93,60,65.47,116399,0
+KROS.US,D,20210301,000000,67.6,67.6,60.53,61.7,135345,0
+KROS.US,D,20210302,000000,61.7,63.135,57.45,57.55,111547,0
+KROS.US,D,20210303,000000,57.4,59.6175,55.26,57.63,117890,0
+KROS.US,D,20210304,000000,57,59.06,53.72,55.25,108748,0
+KROS.US,D,20210305,000000,56.65,58.86,51.485,58.62,113380,0
+KROS.US,D,20210308,000000,59.2,60.71,57.09,57.26,78457,0
+KROS.US,D,20210309,000000,58.4,62.22,58.4,62,79726,0
+KROS.US,D,20210310,000000,62.62,65.27,60.35,64.06,102670,0
+KROS.US,D,20210311,000000,65.2,66.06,63.025,66.05,106479,0
+KROS.US,D,20210312,000000,65.95,65.95,63.1305,65.16,44988,0
+KROS.US,D,20210315,000000,64.7,66.23,61.93,63.73,68510,0
+KROS.US,D,20210316,000000,63.92,64.18,58.87,60.56,64341,0
+KROS.US,D,20210317,000000,60.02,60.495,56.66,59.75,61036,0
+KROS.US,D,20210318,000000,59.85,60.95,54,55,153641,0
+KROS.US,D,20210319,000000,55.28,60.52,53.22,59.31,528426,0
+KROS.US,D,20210322,000000,60.12,60.12,56.5,57.09,63420,0
+KROS.US,D,20210323,000000,55.89,56.26,52.8873,54.84,141466,0
+KROS.US,D,20210324,000000,55.14,56.63,52.5,54,147950,0
+KROS.US,D,20210325,000000,53.91,60,53.91,59.22,111127,0
+KROS.US,D,20210326,000000,59.65,60.69,55.12,56.4,102348,0
+KROS.US,D,20210329,000000,56.27,57.91,53.69,56.3,102230,0
+KROS.US,D,20210330,000000,54.99,58.585,53.97,57.55,88706,0
+KROS.US,D,20210331,000000,57.78,62.32,57.78,61.55,115025,0
+KROS.US,D,20210401,000000,61.89,64.88,57.66,58.76,178835,0
+KROS.US,D,20210405,000000,59.49,60.965,57.88,60.4,109956,0
+KROS.US,D,20210406,000000,59.94,60.64,57.74,58.91,236760,0
+KROS.US,D,20210407,000000,59.03,61.69,59,61.01,100221,0
+KROS.US,D,20210408,000000,61.43,64.92,61.085,62.76,88970,0
+KROS.US,D,20210409,000000,62.33,62.725,59.49,60.16,161258,0
+KROS.US,D,20210412,000000,60.14,63.99,58.232,58.69,215748,0
+KROS.US,D,20210413,000000,58.72,64.395,58.66,64.05,145311,0
+KROS.US,D,20210414,000000,64.53,67.41,60.51,61.47,479561,0
+KROS.US,D,20210415,000000,61.57,64.71,60.97,63.46,100044,0
+KROS.US,D,20210416,000000,64.29,64.499,55.56,56.67,90679,0
+KROS.US,D,20210419,000000,56.55,58.905,55.185,57.7,100116,0
+KROS.US,D,20210420,000000,57.66,61.515,57.2,61.25,82378,0
+KROS.US,D,20210421,000000,61.46,64.07,59.48,63.99,68541,0
+KROS.US,D,20210422,000000,64.16,65.16,60.66,63.02,85596,0
+KROS.US,D,20210423,000000,63.54,64.29,61.44,61.56,76555,0
+KROS.US,D,20210426,000000,62.17,64.905,61.0006,63.85,44167,0
+KROS.US,D,20210427,000000,64.32,65.55,61.87,65.4,97802,0
+KROS.US,D,20210428,000000,64.72,68.98,62.31,67.86,85824,0
+KROS.US,D,20210429,000000,68.71,71.74,65.905,70.11,120210,0
+KROS.US,D,20210430,000000,66.07,67.7995,57.14,58.8,654562,0
+KROS.US,D,20210503,000000,59.59,60.05,55.33,56.71,403552,0
+KROS.US,D,20210504,000000,54.83,58.41,52.45,54.44,187165,0
+KROS.US,D,20210505,000000,55.01,55.92,53.5585,54.4,95350,0
+KROS.US,D,20210506,000000,54.24,55.56,52.22,54.35,87861,0
+KROS.US,D,20210507,000000,55.2,57.92,52.53,53.11,129939,0
+KROS.US,D,20210510,000000,52.88,52.88,48.82,49.52,179083,0
+KROS.US,D,20210511,000000,48.07,52.43,48.07,50.63,150003,0
+KROS.US,D,20210512,000000,49.78,51.75,48.47,48.54,205560,0
+KROS.US,D,20210513,000000,49.06,50.415,44.71,46.32,293159,0
+KROS.US,D,20210514,000000,46.22,50,43.98,48.87,161616,0
+KROS.US,D,20210517,000000,49.04,51.05,48.83,50.92,50014,0
+KROS.US,D,20210518,000000,50.72,51.16,48.66,49.33,114201,0
+KROS.US,D,20210519,000000,44.58,50.055,44.58,48.98,156505,0
+KROS.US,D,20210520,000000,48.55,50.9,47.34,50.06,79519,0
+KROS.US,D,20210521,000000,50.92,51.68,48.3,49.8,82580,0
+KROS.US,D,20210524,000000,50.33,51.48,49.72,50.47,51141,0
+KROS.US,D,20210525,000000,50.62,51.39,48.78,50.58,59369,0
+KROS.US,D,20210526,000000,50.88,53.9999,50.4925,53.86,78438,0
+KROS.US,D,20210527,000000,54.72,55.4,51.72,52.86,110602,0
+KROS.US,D,20210528,000000,53.02,56.72,51.02,54.56,83145,0
+KROS.US,D,20210601,000000,54.62,55.23,51.39,51.48,90258,0
+KROS.US,D,20210602,000000,51.53,52.46,48.02,48.54,114406,0
+KROS.US,D,20210603,000000,47.87,51.31,47,48.04,75895,0
+KROS.US,D,20210604,000000,48.14,48.63,46.9,47.08,68142,0
+KROS.US,D,20210607,000000,47.44,52.08,45.825,50.58,167432,0
+KROS.US,D,20210608,000000,50.63,51.74,49.5,51.5,82028,0
+KROS.US,D,20210609,000000,51.28,53.3823,50.85,51.43,58760,0
+KROS.US,D,20210610,000000,51.63,53.93,51.01,52.53,74700,0
+KROS.US,D,20210611,000000,52.21,52.6,49.9,51.22,60234,0
+KROS.US,D,20210614,000000,51.92,54.11,51.82,52.89,126816,0
+KROS.US,D,20210615,000000,53.05,53.075,50.43,52.32,120640,0
+KROS.US,D,20210616,000000,51.76,53.61,50.83,53,85720,0
+KROS.US,D,20210617,000000,53.29,53.29,50.53,52.55,87341,0
+KROS.US,D,20210618,000000,51.64,55.19,50.475,53.78,411228,0
+KROS.US,D,20210621,000000,53.8,55.2899,52.33,53.42,117382,0
+KROS.US,D,20210622,000000,53.18,53.36,51.65,52.58,63666,0
+KROS.US,D,20210623,000000,44.36,46.94,42.01,44.57,744289,0
+KROS.US,D,20210624,000000,45.05,45.98,42.76,43.97,179682,0
+KROS.US,D,20210625,000000,44.19,45.99,44.19,44.89,495871,0
+KROS.US,D,20210628,000000,45.41,45.65,43.08,43.5,111839,0
+KROS.US,D,20210629,000000,43.55,43.64,41.8785,42.4,125883,0
+KROS.US,D,20210630,000000,42.52,43.55,41.8978,42.47,96938,0
+KROS.US,D,20210701,000000,42.75,42.75,40.77,41.22,228461,0
+KROS.US,D,20210702,000000,41.69,42.04,40.53,40.99,138770,0
+KROS.US,D,20210706,000000,41.29,42.01,40.13,40.28,74944,0
+KROS.US,D,20210707,000000,40,41.02,38.38,40.3,90289,0
+KROS.US,D,20210708,000000,39.59,41.55,39,40.96,64882,0
+KROS.US,D,20210709,000000,41.19,42.38,41,41.94,34939,0
+KROS.US,D,20210712,000000,41.65,42.84,40.5,41.94,97349,0
+KROS.US,D,20210713,000000,41.93,42.1,39.435,39.76,128764,0
+KROS.US,D,20210714,000000,39.76,41.03,38.78,39.4,123366,0
+KROS.US,D,20210715,000000,39.52,39.77,38.61,39.57,104480,0
+KROS.US,D,20210716,000000,40.15,41.565,39.8,39.98,84686,0
+KROS.US,D,20210719,000000,39.32,40.305,39.065,39.56,111666,0
+KROS.US,D,20210720,000000,39.84,41.41,39.18,40.75,187692,0
+KROS.US,D,20210721,000000,40.54,40.91,40,40.25,65550,0
+KROS.US,D,20210722,000000,39.86,40.22,37.68,37.9,76958,0
+KROS.US,D,20210723,000000,37.92,39.2,36.22,37.75,94196,0
+KROS.US,D,20210726,000000,37.75,38.84,36.9201,38.06,94972,0
+KROS.US,D,20210727,000000,37.55,38.015,35.945,36.6,95659,0
+KROS.US,D,20210728,000000,36.8,38.32,36.54,37.68,87160,0
+KROS.US,D,20210729,000000,37.76,39.345,36.64,37.31,75141,0
+KROS.US,D,20210730,000000,36.92,38.23,36.58,36.8,70493,0
+KROS.US,D,20210802,000000,36.8,38.71,35.74,36.04,82020,0
+KROS.US,D,20210803,000000,35.9,35.9,34.03,34.78,114863,0
+KROS.US,D,20210804,000000,34.45,35.7705,33.27,34.1,106030,0
+KROS.US,D,20210805,000000,34.2,35.045,33.83,34.97,94899,0
+KROS.US,D,20210806,000000,35.23,36.465,34.56,35.96,126511,0
+KROS.US,D,20210809,000000,36.35,36.58,34.66,34.76,44588,0
+KROS.US,D,20210810,000000,35.18,35.18,33.99,34.98,66353,0
+KROS.US,D,20210811,000000,34.97,35.35,33.89,34.68,64090,0
+KROS.US,D,20210812,000000,34.62,35.2597,34.17,34.61,68160,0
+KROS.US,D,20210813,000000,34.65,35.735,34.54,34.58,58790,0
+KROS.US,D,20210816,000000,34.24,34.6,32.22,32.85,88797,0
+KROS.US,D,20210817,000000,32.35,34.07,31.32,31.96,143643,0
+KROS.US,D,20210818,000000,32.96,33.03,31.13,32.05,68372,0
+KROS.US,D,20210819,000000,31.48,32.5,30.29,30.52,76672,0
+KROS.US,D,20210820,000000,30.28,32.59,30.28,31.91,93332,0
+KROS.US,D,20210823,000000,32.19,33.6,30.925,33.42,77633,0
+KROS.US,D,20210824,000000,33.34,34.2,31.92,33.19,49962,0
+KROS.US,D,20210825,000000,33.755,34.77,33.27,33.52,42860,0
+KROS.US,D,20210826,000000,33.37,34.255,32.73,32.94,41565,0
+KROS.US,D,20210827,000000,33.26,35.295,32.92,34.97,75136,0
+KROS.US,D,20210830,000000,34.93,35.26,33.9,34.06,54076,0
+KROS.US,D,20210831,000000,34.21,34.795,32.86,33.64,80664,0
+KROS.US,D,20210901,000000,33.99,34.46,33.17,33.77,98321,0
+KROS.US,D,20210902,000000,34.09,34.39,33.05,33.67,141029,0
+KROS.US,D,20210903,000000,33.41,33.62,32.02,32.83,105090,0
+KROS.US,D,20210907,000000,32.82,34.69,31.96,33.05,232194,0
+KROS.US,D,20210908,000000,33.19,33.19,31.53,32.08,259424,0
+KROS.US,D,20210909,000000,31.95,33.25,31.08,31.99,126966,0
+KROS.US,D,20210910,000000,32.29,32.29,31.44,31.49,96670,0
+KROS.US,D,20210913,000000,32,32.205,30.54,30.92,187376,0
+KROS.US,D,20210914,000000,31.01,32.615,31.01,31.74,60911,0
+KROS.US,D,20210915,000000,31.82,32.78,30.815,31.19,35105,0
+KROS.US,D,20210916,000000,31,31.885,30.42,31.13,56908,0
+KROS.US,D,20210917,000000,31.32,31.66,30.22,30.73,250494,0
+KROS.US,D,20210920,000000,30.26,30.37,28.7,29.27,139299,0
+KROS.US,D,20210921,000000,29.69,30.69,28.5,30.25,449791,0
+KROS.US,D,20210922,000000,30.25,31.34,30.06,30.8,100881,0
+KROS.US,D,20210923,000000,30.76,31.07,30.32,30.79,65961,0
+KROS.US,D,20210924,000000,30.38,34,30.01,33,480805,0
+KROS.US,D,20210927,000000,35.85,44.87,35.445,43.71,2416753,0
+KROS.US,D,20210928,000000,41.67,42.36,38.455,41.05,613965,0
+KROS.US,D,20210929,000000,40.05,42.93,39.8488,41.11,220671,0
+KROS.US,D,20210930,000000,41.29,41.8,38.37,39.56,427866,0
+KROS.US,D,20211001,000000,39.91,40.73,38.53,39.91,176598,0
+KROS.US,D,20211004,000000,39.87,40.39,39.01,39.34,187924,0
+KROS.US,D,20211005,000000,39.73,41.02,39.3,39.83,153159,0
+KROS.US,D,20211006,000000,39.16,39.98,36.86,37.05,181033,0
+KROS.US,D,20211007,000000,37.32,38.42,36.1301,37.22,118739,0
+KROS.US,D,20211008,000000,37.17,37.73,36.16,36.95,79332,0
+KROS.US,D,20211011,000000,37.09,38.82,37,38.69,66120,0
+KROS.US,D,20211012,000000,38.52,39.41,38.03,38.75,118406,0
+KROS.US,D,20211013,000000,38.66,38.95,37.495,38.21,88689,0
+KROS.US,D,20211014,000000,38.8,40.88,38.8,39.82,68560,0
+KROS.US,D,20211015,000000,40.6,40.6,38.38,38.99,86776,0
+KROS.US,D,20211018,000000,38.46,38.5,37,37.84,149480,0
+KROS.US,D,20211019,000000,37.73,38.97,37.65,38.1,78585,0
+KROS.US,D,20211020,000000,37.9,38.65,37.14,38.14,69984,0
+KROS.US,D,20211021,000000,38.06,39.12,37.8769,38.25,42455,0
+KROS.US,D,20211022,000000,37.94,38.98,37.27,38.82,53547,0
+KROS.US,D,20211025,000000,38.93,40.72,38.93,40.38,87149,0
+KROS.US,D,20211026,000000,40.33,40.49,39.69,39.78,72259,0
+KROS.US,D,20211027,000000,39.4,40.42,38.5996,40.08,57096,0
+KROS.US,D,20211028,000000,40.16,42.81,40.13,42.22,138719,0
+KROS.US,D,20211029,000000,41.79,42.13,40.47,41.72,152928,0
+KROS.US,D,20211101,000000,41.72,42.99,40.4,42.82,138141,0
+KROS.US,D,20211102,000000,42.67,44.1772,41.465,42.37,75540,0
+KROS.US,D,20211103,000000,42.53,42.99,41.13,41.57,166469,0
+KROS.US,D,20211104,000000,41.01,55.54,40.87,53.08,467293,0
+KROS.US,D,20211105,000000,54.06,57.05,51.54,55.71,289734,0
+KROS.US,D,20211108,000000,55.17,56.55,53.35,56.24,258428,0
+KROS.US,D,20211109,000000,56.41,59.48,54.01,59.46,168715,0
+KROS.US,D,20211110,000000,59.21,60.59,57.72,59.41,240970,0
+KROS.US,D,20211111,000000,59.64,60.89,56.83,59.32,138533,0
+KROS.US,D,20211112,000000,59.04,61.94,58.695,61.87,156242,0
+KROS.US,D,20211115,000000,61.99,62.31,59.5,61.54,140812,0
+KROS.US,D,20211116,000000,61.13,63.23,61.04,62.89,133550,0
+KROS.US,D,20211117,000000,62.57,63.47,60.17,60.56,117574,0
+KROS.US,D,20211118,000000,60.87,63.22,59.225,61.62,263467,0
+KROS.US,D,20211119,000000,60.58,61.62,58.74,59.84,106766,0
+KROS.US,D,20211122,000000,59.33,61.83,58.4389,59.66,132390,0
+KROS.US,D,20211123,000000,59.33,61.51,56.56,58.23,142406,0
+KROS.US,D,20211124,000000,57.7,59.415,56.28,58.55,89063,0
+KROS.US,D,20211126,000000,56.81,58.995,55.39,56.1,101191,0
+KROS.US,D,20211129,000000,57.27,58.625,54.54,54.89,119831,0
+KROS.US,D,20211130,000000,54.65,56.54,52.81,55.79,109920,0
+KROS.US,D,20211201,000000,57.02,57.21,53.04,53.05,181569,0
+KROS.US,D,20211202,000000,52.57,54.75,51.58,54.24,152025,0
+KROS.US,D,20211203,000000,54.27,56.25,53.09,54.16,237889,0
+KROS.US,D,20211206,000000,54.34,55.02,50.95,54.25,237556,0
+KROS.US,D,20211207,000000,54.72,58.17,53.87,53.96,266751,0
+KROS.US,D,20211208,000000,54.88,56.81,53.4,55.35,193543,0
+KROS.US,D,20211209,000000,55.36,56.73,52.94,53.63,102967,0
+KROS.US,D,20211210,000000,53.88,55.9,53.13,53.82,144762,0
+KROS.US,D,20211213,000000,53.64,53.795,45.96,49.05,568220,0
+KROS.US,D,20211214,000000,47.74,48.23,45.87,48.09,153948,0
+KROS.US,D,20211215,000000,47.41,52.36,46.42,52.25,210845,0
+KROS.US,D,20211216,000000,52.67,52.88,48.23,48.78,161787,0
+KROS.US,D,20211217,000000,48.36,53.49,47.81,51.16,432826,0
+KROS.US,D,20211220,000000,50.41,53.14,48.66,52.93,137942,0
+KROS.US,D,20211221,000000,53.58,55.785,52.76,54.56,137971,0
+KROS.US,D,20211222,000000,54.67,58.03,52.92,55.93,127854,0
+KROS.US,D,20211223,000000,56.44,59.72,54.1508,58.83,350707,0
+KROS.US,D,20211227,000000,58.67,59.15,57.33,58.69,87496,0
+KROS.US,D,20211228,000000,58.44,59.28,56.67,56.67,46005,0
+KROS.US,D,20211229,000000,56.7,57.32,55,55.78,336029,0
+KROS.US,D,20211230,000000,55.66,58.27,55.66,56.3,51819,0
+KROS.US,D,20211231,000000,56.48,59.89,56.48,58.51,91619,0
+KROS.US,D,20220103,000000,58.61,59.675,56.3,59.36,191280,0
+KROS.US,D,20220104,000000,59.36,59.44,54.65,58.68,163346,0
+KROS.US,D,20220105,000000,58.2,60.42,56.12,56.34,141143,0
+KROS.US,D,20220106,000000,56.19,58.06,52.695,54.68,100245,0
+KROS.US,D,20220107,000000,54.67,56.28,52.47,52.8,56206,0
+KROS.US,D,20220110,000000,52.12,52.86,49.43,51.76,91921,0
+KROS.US,D,20220111,000000,51.9,54.96,50.4901,54.6,107946,0
+KROS.US,D,20220112,000000,55.12,56.35,52.88,53.06,81435,0
+KROS.US,D,20220113,000000,53.09,53.18,49.5634,49.95,76710,0
+KROS.US,D,20220114,000000,49.08,51.95,48.56,51.78,72908,0
+KROS.US,D,20220118,000000,50.87,51.36,48.02,48.3,130264,0
+KROS.US,D,20220119,000000,48.23,51.01,47.81,47.92,73974,0
+KROS.US,D,20220120,000000,48.55,50.99,47.02,47.23,88198,0
+KROS.US,D,20220121,000000,46.51,48.68,46.17,46.3,131457,0
+KROS.US,D,20220124,000000,45.41,48.21,43,47.99,417966,0
+KROS.US,D,20220125,000000,47.06,49.09,43.93,47.3,143627,0
+KROS.US,D,20220126,000000,48.51,50.16,45.6,46.38,133015,0
+KROS.US,D,20220127,000000,47.34,49.46,41.84,42.33,117618,0
+KROS.US,D,20220128,000000,42.12,43.9,39.75,42.12,172648,0
+KROS.US,D,20220131,000000,41.62,46.63,41.15,46.37,144517,0
+KROS.US,D,20220201,000000,46.4,49.51,45.16,49.34,119810,0
+KROS.US,D,20220202,000000,49.45,49.79,45.98,46.81,120274,0
+KROS.US,D,20220203,000000,45.7,46.98,43.1,43.42,92746,0
+KROS.US,D,20220204,000000,43.5,47.98,42.32,47.65,150814,0
+KROS.US,D,20220207,000000,47.6,52.03,47.6,51.35,110497,0
+KROS.US,D,20220208,000000,50.84,52.1,50.18,51.7,66858,0
+KROS.US,D,20220209,000000,52.69,54.93,51.62,54.16,112208,0
+KROS.US,D,20220210,000000,52.72,55.79,51.7,52.54,109820,0
+KROS.US,D,20220211,000000,52.74,53.49,50.86,51.49,90854,0
+KROS.US,D,20220214,000000,52.19,52.77,50.98,51.97,86357,0
+KROS.US,D,20220215,000000,53.2,55.46,52.27,55.25,75811,0
+KROS.US,D,20220216,000000,54.54,55.74,53.38,54.82,42488,0
+KROS.US,D,20220217,000000,54.26,55.48,51.91,52.06,79135,0
+KROS.US,D,20220218,000000,51.83,53.06,50.88,52.09,100930,0
+KROS.US,D,20220222,000000,51.85,53.4,51.77,51.88,117537,0
+KROS.US,D,20220223,000000,52.66,52.66,46.61,46.9,246208,0
+KROS.US,D,20220224,000000,45.61,51.49,45.28,51.47,171293,0
+KROS.US,D,20220225,000000,52.15,54.45,51.94,53.29,81717,0
+KROS.US,D,20220228,000000,52.74,55.32,51.62,53.7,80835,0
+KROS.US,D,20220301,000000,53.41,55.9261,53.23,53.53,121121,0
+KROS.US,D,20220302,000000,54.43,54.66,51.64,51.98,66790,0
+KROS.US,D,20220303,000000,52.55,53.53,48.4,49.84,91527,0
+KROS.US,D,20220304,000000,49.39,50.35,48.67,49.1,67349,0
+KROS.US,D,20220307,000000,49.07,50.65,48.14,50.08,77471,0
+KROS.US,D,20220308,000000,50.54,52.065,48.27,50.08,98680,0
+KROS.US,D,20220309,000000,51.27,55.27,51.27,53.96,139160,0
+KROS.US,D,20220310,000000,53.14,55.35,52.6,54.42,201260,0
+KROS.US,D,20220311,000000,55.13,55.9,51.4,51.75,133248,0
+KROS.US,D,20220314,000000,51.39,51.73,47.765,48.33,142661,0
+KROS.US,D,20220315,000000,48.81,51.17,48.025,50.85,96760,0
+KROS.US,D,20220316,000000,51.74,53.81,50.515,53.71,151569,0
+KROS.US,D,20220317,000000,53.53,54.51,52.96,54.4,144288,0
+KROS.US,D,20220318,000000,54.24,56.0947,53.78,54.77,388726,0
+KROS.US,D,20220321,000000,54.62,54.75,50.51,50.85,90829,0
+KROS.US,D,20220322,000000,51.58,54.02,51.17,53.86,145971,0
+KROS.US,D,20220323,000000,52.91,55.59,52.73,53.2,127632,0
+KROS.US,D,20220324,000000,54.01,54.11,52.42,53.98,117435,0
+KROS.US,D,20220325,000000,53.99,53.99,50.33,51.1,93846,0
+KROS.US,D,20220328,000000,50.75,52.69,50.24,52.51,123890,0
+KROS.US,D,20220329,000000,53.43,56.55,53.43,55.09,103195,0
+KROS.US,D,20220330,000000,54.55,55.86,53.45,53.66,65976,0
+KROS.US,D,20220331,000000,54.21,55.52,53.5,54.38,61123,0
+KROS.US,D,20220401,000000,54.34,59.54,54.34,59.45,226435,0
+KROS.US,D,20220404,000000,59.71,64.12,59.69,63.05,172743,0
+KROS.US,D,20220405,000000,63.06,65,62.24,63.27,232474,0
+KROS.US,D,20220406,000000,62.96,68.035,61.475,66.35,168514,0
+KROS.US,D,20220407,000000,66.99,68.29,65.985,67.04,104846,0
+KROS.US,D,20220408,000000,67.37,67.37,64.42,65.05,138436,0
+KROS.US,D,20220411,000000,64.02,64.87,61,62.39,230913,0
+KROS.US,D,20220412,000000,63.96,65.43,61.96,62.72,68992,0
+KROS.US,D,20220413,000000,63.72,66.5799,63.72,65.67,85496,0
+KROS.US,D,20220414,000000,65.71,65.71,63.665,64.63,76244,0
+KROS.US,D,20220418,000000,64.81,64.81,61.23,61.98,79652,0
+KROS.US,D,20220419,000000,61.9,64.645,61,63.28,69250,0
+KROS.US,D,20220420,000000,63.71,64.29,61.31,62.49,71208,0
+KROS.US,D,20220421,000000,63.58,64.3,58.985,59.33,96519,0
+KROS.US,D,20220422,000000,59.06,60.83,58.74,59,93809,0
+KROS.US,D,20220425,000000,58.5,61.0999,56.995,58.71,87739,0
+KROS.US,D,20220426,000000,58.44,59.215,52.76,53,130929,0
+KROS.US,D,20220427,000000,52.68,53.61,50.91,52.44,143585,0
+KROS.US,D,20220428,000000,53.58,54.5,50.26,53.63,99417,0
+KROS.US,D,20220429,000000,53.29,55.655,52.6,53.01,100046,0
+KROS.US,D,20220502,000000,52.58,56.14,52.39,55.56,162295,0
+KROS.US,D,20220503,000000,55.53,55.77,53.2,54.31,165679,0
+KROS.US,D,20220504,000000,54.56,55.565,49.18,54.42,175630,0
+KROS.US,D,20220505,000000,52.03,53.28,48.88,50.49,152600,0
+KROS.US,D,20220506,000000,49.31,49.85,46.765,47.595,109413,0
+KROS.US,D,20220509,000000,46.84,47.79,43,43.52,159477,0
+KROS.US,D,20220510,000000,46.11,47.71,44.47,45.99,196342,0
+KROS.US,D,20220511,000000,45.46,45.46,40.88,41.98,354549,0
+KROS.US,D,20220512,000000,41.33,44.7,41.03,41.49,234684,0
+KROS.US,D,20220513,000000,43.16,44.94,43.16,43.99,117019,0
+KROS.US,D,20220516,000000,43.52,45.82,42.98,44.07,71009,0
+KROS.US,D,20220517,000000,45.47,46.45,45.26,46.14,138356,0
+KROS.US,D,20220518,000000,44.26,44.31,35.3252,38.5,1025050,0
+KROS.US,D,20220519,000000,38.49,39.4241,35.885,36.13,152420,0
+KROS.US,D,20220520,000000,36.94,38.25,35.52,36.87,199620,0
+KROS.US,D,20220523,000000,37.64,37.765,36.12,36.37,131847,0
+KROS.US,D,20220524,000000,35.41,35.635,32.93,35.06,232880,0
+KROS.US,D,20220525,000000,35.05,35.54,33.65,33.96,95871,0
+KROS.US,D,20220526,000000,34.03,34.95,32.75,33.42,222168,0
+KROS.US,D,20220527,000000,33.68,35.61,32.67,35.15,214305,0
+KROS.US,D,20220531,000000,35.09,35.43,32.98,33.8,326707,0
+KROS.US,D,20220601,000000,34.17,35,31.82,32.95,373817,0
+KROS.US,D,20220602,000000,32.95,34.31,32.76,33.74,295772,0
+KROS.US,D,20220603,000000,33.54,36.3,33.54,34.58,256499,0
+KROS.US,D,20220606,000000,35.48,35.48,31.97,32.33,198345,0
+KROS.US,D,20220607,000000,32.07,33.19,32.07,32.4,271858,0
+KROS.US,D,20220608,000000,32.1,33.17,31.395,32.12,187863,0
+KROS.US,D,20220609,000000,31.52,32.31,30.75,30.84,110015,0
+KROS.US,D,20220610,000000,30.2,30.75,27.78,29.07,319240,0
+KROS.US,D,20220613,000000,28.05,28.77,27.13,27.57,314383,0
+KROS.US,D,20220614,000000,27.84,28.44,26.73,27.34,175005,0
+KROS.US,D,20220615,000000,27.6,29.38,27.45,28.25,227504,0
+KROS.US,D,20220616,000000,27.05,28.71,27.05,28.63,144917,0
+KROS.US,D,20220617,000000,28.11,29.5,27.27,27.48,647501,0
+KROS.US,D,20220621,000000,28.08,29.34,27.5901,27.75,329365,0
+KROS.US,D,20220622,000000,27.32,28.325,26.31,26.44,395712,0
+KROS.US,D,20220623,000000,26.98,27.45,24.38,26.77,452426,0
+KROS.US,D,20220624,000000,27.13,28.64,26.7,28.56,584699,0
+KROS.US,D,20220627,000000,28.64,28.73,27.16,27.37,174798,0
+KROS.US,D,20220628,000000,27.28,27.5,25.3,26.03,268429,0
+KROS.US,D,20220629,000000,26.15,27.56,25.69,27.18,283636,0
+KROS.US,D,20220630,000000,26.59,28.035,26.11,27.63,250559,0
+KROS.US,D,20220701,000000,27.51,28.36,27.15,28.09,303430,0
+KROS.US,D,20220705,000000,27.79,29.02,27.53,28.86,228128,0
+KROS.US,D,20220706,000000,29.01,30.05,28.43,28.5,174854,0
+KROS.US,D,20220707,000000,28.54,30.22,28.54,29.39,198979,0
+KROS.US,D,20220708,000000,29.16,29.55,28.73,29.02,133831,0
+KROS.US,D,20220711,000000,29,29,27.58,28.01,194386,0
+KROS.US,D,20220712,000000,28.11,29.25,26.335,28.94,139415,0
+KROS.US,D,20220713,000000,28.34,30,28.34,29.9,126764,0
+KROS.US,D,20220714,000000,29.56,29.95,28.92,29.72,120811,0
+KROS.US,D,20220715,000000,30.34,30.61,28.905,30.57,155836,0
+KROS.US,D,20220718,000000,30.87,31.33,27.57,27.8,141690,0
+KROS.US,D,20220719,000000,28.08,30.12,27.82,28.94,122545,0
+KROS.US,D,20220720,000000,28.82,32.615,28.82,30.65,596444,0
+KROS.US,D,20220721,000000,30.55,31.535,29.36,30.15,424444,0
+KROS.US,D,20220722,000000,30.27,30.6,28.33,28.56,129194,0
+KROS.US,D,20220725,000000,28.82,30.38,27.66,28.53,79746,0
+KROS.US,D,20220726,000000,29.92,32.795,28,31.79,264569,0
+KROS.US,D,20220727,000000,32.14,34.31,31.4,33.84,225337,0
+KROS.US,D,20220728,000000,34,34,32.495,33.39,129075,0
+KROS.US,D,20220729,000000,33.03,33.03,30.105,32.08,175947,0
+KROS.US,D,20220801,000000,31.97,32.4415,29.58,29.8,260396,0
+KROS.US,D,20220802,000000,29.37,31.57,29.33,31.04,186927,0
+KROS.US,D,20220803,000000,31.91,34.66,31.6,32.56,204497,0
+KROS.US,D,20220804,000000,33.17,33.75,31.85,33.12,319045,0
+KROS.US,D,20220805,000000,32.18,38.91,32.18,37.35,212886,0
+KROS.US,D,20220808,000000,37.53,39.48,35.31,36.62,174609,0
+KROS.US,D,20220809,000000,35.89,37.84,35.08,36.97,377529,0
+KROS.US,D,20220810,000000,38,40,37.42,39.69,183367,0
+KROS.US,D,20220811,000000,39.66,40.33,37.32,37.75,355918,0
+KROS.US,D,20220812,000000,38.19,39.7,37.78,39.43,120972,0
+KROS.US,D,20220815,000000,38.86,40.55,37.495,40.12,123583,0
+KROS.US,D,20220816,000000,39.94,40.61,38.9,39.87,213270,0
+KROS.US,D,20220817,000000,39.22,39.81,37.625,37.79,160431,0
+KROS.US,D,20220818,000000,37.83,38.48,36.85,37.88,158121,0
+KROS.US,D,20220819,000000,37.05,37.43,35.84,36.27,111569,0
+KROS.US,D,20220822,000000,35.75,36.42,34.7,35.96,186528,0
+KROS.US,D,20220823,000000,36.1,38.05,35.7,37.17,119214,0
+KROS.US,D,20220824,000000,37.16,39.45,36.34,39.09,99329,0
+KROS.US,D,20220825,000000,39.52,39.96,37.6,39.54,131314,0
+KROS.US,D,20220826,000000,39.8,39.8,36.03,36.35,150915,0
+KROS.US,D,20220829,000000,35.81,37.84,35.81,36.65,109558,0
+KROS.US,D,20220830,000000,36.81,37.8,33.11,35.38,241175,0
+KROS.US,D,20220831,000000,35.89,37.51,34.83,35.37,126686,0
+KROS.US,D,20220901,000000,35.15,36.79,33.59,36.63,93707,0
+KROS.US,D,20220902,000000,36.88,38.65,34.99,36.02,164087,0
+KROS.US,D,20220906,000000,36.14,37.27,35.17,36.05,194053,0
+KROS.US,D,20220907,000000,35.8,38.235,35.59,37.83,157559,0
+KROS.US,D,20220908,000000,37.17,39.97,36.99,38.47,196534,0
+KROS.US,D,20220909,000000,38.71,39.71,37.73,38.97,226284,0
+KROS.US,D,20220912,000000,40.2,41.14,39.15,39.84,230156,0
+KROS.US,D,20220913,000000,39.33,40,38.8401,39.4,213694,0
+KROS.US,D,20220914,000000,39.4,42.15,38.73,39.85,354162,0
+KROS.US,D,20220915,000000,39.77,41,38.68,39.7,177479,0
+KROS.US,D,20220916,000000,38.82,39.205,36.54,36.76,445099,0
+KROS.US,D,20220919,000000,36.16,37.83,36.12,37.15,204818,0
+KROS.US,D,20220920,000000,36.88,37.895,35.44,36.87,140398,0
+KROS.US,D,20220921,000000,37.07,37.34,35.4,35.51,127557,0
+KROS.US,D,20220922,000000,35.29,35.73,34.41,35.08,164316,0
+KROS.US,D,20220923,000000,34.66,35.2,33.69,35.04,141737,0
+KROS.US,D,20220926,000000,34.98,35.8,34.26,34.7,101217,0
+KROS.US,D,20220927,000000,35.35,36,34.605,35.33,170023,0
+KROS.US,D,20220928,000000,35.72,37.28,35.46,36.65,183343,0
+KROS.US,D,20220929,000000,36.25,36.935,35.31,36.31,227974,0
+KROS.US,D,20220930,000000,36.2,38.91,35.6809,37.62,171736,0
+KROS.US,D,20221003,000000,38.43,39.58,37.4,39.45,261357,0
+KROS.US,D,20221004,000000,40.16,40.915,39.565,40.6,195340,0
+KROS.US,D,20221005,000000,40.06,40.59,38.82,40.04,163461,0
+KROS.US,D,20221006,000000,40.06,41.27,39.73,40.57,208320,0
+KROS.US,D,20221007,000000,39.73,40.5,39.5,39.87,214789,0
+KROS.US,D,20221010,000000,40.66,43.58,40.66,42.29,775524,0
+KROS.US,D,20221011,000000,42.13,43.66,41.25,42.34,504961,0
+KROS.US,D,20221012,000000,42.15,46.68,42.045,45.03,764863,0
+KROS.US,D,20221013,000000,43.68,46.24,43.36,45.88,306619,0
+KROS.US,D,20221014,000000,46.16,47.06,43.26,43.93,621393,0
+KROS.US,D,20221017,000000,44.43,46.54,43.33,46.25,242703,0
+KROS.US,D,20221018,000000,48,48,45.14,45.67,165862,0
+KROS.US,D,20221019,000000,45.5,46.16,43.58,43.86,162890,0
+KROS.US,D,20221020,000000,43.9,45.54,43.59,43.91,100675,0
+KROS.US,D,20221021,000000,44.31,45.255,43.58,44.96,160785,0
+KROS.US,D,20221024,000000,44.89,45,42.91,43.69,109232,0
+KROS.US,D,20221025,000000,43.74,45.74,43.22,45.35,291220,0
+KROS.US,D,20221026,000000,45.15,46.86,45.15,46.8,229671,0
+KROS.US,D,20221027,000000,47.22,48.38,46.76,47.95,170393,0
+KROS.US,D,20221028,000000,48.04,51.2,46.655,50.81,271792,0
+KROS.US,D,20221031,000000,50.28,51.56,50.01,50.34,130261,0
+KROS.US,D,20221101,000000,50.65,51.57,49.78,50.69,136066,0
+KROS.US,D,20221102,000000,50.26,52.41,49.39,49.62,209459,0
+KROS.US,D,20221103,000000,49.05,50.87,48.09,50.46,207208,0
+KROS.US,D,20221104,000000,51.61,51.61,47.485,48.64,190605,0
+KROS.US,D,20221107,000000,48.9,49.17,45.71,46.35,282377,0
+KROS.US,D,20221108,000000,46.64,47.645,43.34,45.05,321817,0
+KROS.US,D,20221109,000000,44.88,44.88,42.35,42.47,312510,0
+KROS.US,D,20221110,000000,44.61,48.03,43.82,47.79,321119,0
+KROS.US,D,20221111,000000,47.55,49.355,45.58,46.08,186262,0
+KROS.US,D,20221114,000000,45.75,45.75,43.67,44.18,162541,0
+KROS.US,D,20221115,000000,44.66,45.49,43.995,44.76,185290,0
+KROS.US,D,20221116,000000,44.44,46.015,42.94,43.84,288458,0
+KROS.US,D,20221117,000000,43.38,44.88,42.515,44.5,157772,0
+KROS.US,D,20221118,000000,45.5,46.67,43.9545,46.29,136287,0
+KROS.US,D,20221121,000000,46.29,46.94,45.47,46.39,112734,0
+KROS.US,D,20221122,000000,46.8,49.01,46.15,48.61,218688,0
+KROS.US,D,20221123,000000,48.33,49.56,48.095,48.74,156519,0
+KROS.US,D,20221125,000000,48.5,49.26,48.465,48.71,51425,0
+KROS.US,D,20221128,000000,48.29,50.22,47.54,47.82,229129,0
+KROS.US,D,20221129,000000,47.79,48.7849,43.225,47.57,87463,0
+KROS.US,D,20221130,000000,47.91,50.07,47.91,49.84,246674,0
+KROS.US,D,20221201,000000,50.26,50.335,48.45,50.09,157229,0
+KROS.US,D,20221202,000000,49.45,51.77,47.88,51.19,213184,0
+KROS.US,D,20221205,000000,51,51.51,48.93,50,171561,0
+KROS.US,D,20221206,000000,49.69,50.44,48.6,49.43,96757,0
+KROS.US,D,20221207,000000,49.33,49.83,47.98,49.06,192361,0
+KROS.US,D,20221208,000000,49.19,50.55,49.19,50.4,125015,0
+KROS.US,D,20221209,000000,50.31,50.74,49,49.71,132991,0
+KROS.US,D,20221212,000000,49.44,50.075,46.97,47.32,246606,0
+KROS.US,D,20221213,000000,50.14,52.67,48.4644,51.77,493575,0
+KROS.US,D,20221214,000000,51.39,52.7799,49.17,50.24,307495,0
+KROS.US,D,20221215,000000,49.67,50.36,48.87,49.68,157206,0
+KROS.US,D,20221216,000000,49.21,50.11,48.63,49.05,398300,0
+KROS.US,D,20221219,000000,48.76,48.76,46.62,46.94,132432,0
+KROS.US,D,20221220,000000,46.46,48.57,46.46,48.3,141503,0
+KROS.US,D,20221221,000000,48.85,50.05,47.665,49.12,103044,0
+KROS.US,D,20221222,000000,48.56,49.31,47.215,48.66,101216,0
+KROS.US,D,20221223,000000,48.27,48.27,46.19,46.69,68175,0
+KROS.US,D,20221227,000000,46.79,46.995,44.115,44.51,107574,0
+KROS.US,D,20221228,000000,44.56,47.45,43.965,46.68,175986,0
+KROS.US,D,20221229,000000,47.1,48.79,46.035,48.01,149213,0
+KROS.US,D,20221230,000000,47.53,48.29,44.58,48.02,169434,0
+KROS.US,D,20230103,000000,48.4,49,44.5,45.97,145676,0
+KROS.US,D,20230104,000000,45.98,46.25,45,45.45,165791,0
+KROS.US,D,20230105,000000,44.83,46.62,44.83,45.74,162952,0
+KROS.US,D,20230106,000000,45.98,48.08,45.46,47.68,139245,0
+KROS.US,D,20230109,000000,47.9,48.69,45.5,46.39,137483,0
+KROS.US,D,20230110,000000,46.62,49.69,46.62,49.18,207885,0
+KROS.US,D,20230111,000000,48.83,50.67,47.43,48.23,219318,0
+KROS.US,D,20230112,000000,48.32,49,47.395,48.74,180865,0
+KROS.US,D,20230113,000000,47.95,49.96,47.65,49.16,160513,0
+KROS.US,D,20230117,000000,47.61,50.08,47.26,49.86,252523,0
+KROS.US,D,20230118,000000,50.18,50.87,48.14,49.18,148190,0
+KROS.US,D,20230119,000000,49.34,50.55,48.43,49.91,104540,0
+KROS.US,D,20230120,000000,50.33,50.75,48.45,50.55,160340,0
+KROS.US,D,20230123,000000,50.71,53,50.55,51.35,265096,0
+KROS.US,D,20230124,000000,51.13,55.7,51.13,55.3,250594,0
+KROS.US,D,20230125,000000,55.22,58,54.31,57.83,468817,0
+KROS.US,D,20230126,000000,58.31,58.94,57.045,57.83,412471,0
+KROS.US,D,20230127,000000,57.6,59.5299,57.51,58.02,193196,0
+KROS.US,D,20230130,000000,57.59,59.15,57.13,58.54,206045,0
+KROS.US,D,20230131,000000,58.43,59.38,57.68,58.57,155420,0
+KROS.US,D,20230201,000000,58.65,59.62,57.33,58.27,154754,0
+KROS.US,D,20230202,000000,58.9,58.9,56.73,57.9,122226,0
+KROS.US,D,20230203,000000,56.86,58.535,56.81,57.43,452213,0
+KROS.US,D,20230206,000000,57.1,59,55.7,56.21,183814,0
+KROS.US,D,20230207,000000,56.36,56.36,53.96,55.97,145904,0
+KROS.US,D,20230208,000000,55.63,56.17,53.7,54,153683,0
+KROS.US,D,20230209,000000,54.16,55.3599,52.87,53.21,158948,0
+KROS.US,D,20230210,000000,53.09,53.96,52.76,53.53,131870,0
+KROS.US,D,20230213,000000,53.61,53.81,52.4232,53.02,124947,0
+KROS.US,D,20230214,000000,53.52,57.03,53.52,56.8,179315,0
+KROS.US,D,20230215,000000,56.33,56.81,55.18,56.74,368406,0
+KROS.US,D,20230216,000000,55.97,56.12,54.15,54.38,163302,0
+KROS.US,D,20230217,000000,54.65,55.5799,54.16,54.99,104179,0
+KROS.US,D,20230221,000000,54.16,54.61,51.4,53.61,166423,0
+KROS.US,D,20230222,000000,53.87,54.21,52.98,54.02,94641,0
+KROS.US,D,20230223,000000,54.22,54.58,53.24,54.06,94227,0
+KROS.US,D,20230224,000000,53.33,53.57,52.64,53.2,83489,0
+KROS.US,D,20230227,000000,53.71,54.21,53.0125,53.35,74419,0
+KROS.US,D,20230228,000000,53.18,54.5,52.58,53.22,269895,0
+KROS.US,D,20230301,000000,53.37,55.01,53.14,54.76,236592,0
+KROS.US,D,20230302,000000,54.59,56.57,54.59,55.75,134708,0
+KROS.US,D,20230303,000000,56.07,59.96,55.56,59.32,316685,0
+KROS.US,D,20230306,000000,58.63,59.13,51.82,52.2,828342,0
+KROS.US,D,20230307,000000,52.31,53.05,49.645,51.08,290445,0
+KROS.US,D,20230308,000000,50.85,54.025,50,53.75,967574,0
+KROS.US,D,20230309,000000,54.12,54.12,47.8,48.33,380211,0
+KROS.US,D,20230310,000000,48.13,48.24,42.29,44.27,742383,0
+KROS.US,D,20230313,000000,43.66,47.37,43.66,44.93,204676,0
+KROS.US,D,20230314,000000,45.74,48.21,44.71,45.14,278373,0
+KROS.US,D,20230315,000000,44.19,45.135,43.16,43.54,154439,0
+KROS.US,D,20230316,000000,42.89,44.2,41.52,43.61,120040,0
+KROS.US,D,20230317,000000,43.39,43.69,41.36,42.58,283011,0
+KROS.US,D,20230320,000000,42.82,43.39,41.855,43.37,101763,0
+KROS.US,D,20230321,000000,44.12,44.94,43.2,44.04,205184,0
+KROS.US,D,20230322,000000,43.81,45.37,42.27,42.32,150010,0
+KROS.US,D,20230323,000000,42.96,43.49,40.92,41.97,145549,0
+KROS.US,D,20230324,000000,41.64,42.27,40.06,41.44,269299,0
+KROS.US,D,20230327,000000,41.92,42.74,40.51,41.73,190730,0
+KROS.US,D,20230328,000000,41.54,44.54,39.98,41.56,97588,0
+KROS.US,D,20230329,000000,42.1,44.315,42.1,43.49,165024,0
+KROS.US,D,20230330,000000,43.78,43.95,40.78,42.13,186710,0
+KROS.US,D,20230331,000000,42.54,43.3,40.4101,42.7,171734,0
+KROS.US,D,20230403,000000,42.99,44.05,42.01,43.08,123740,0
+KROS.US,D,20230404,000000,43.34,43.4057,41.17,41.94,127881,0
+KROS.US,D,20230405,000000,41.76,42.35,39.58,39.79,235526,0
+KROS.US,D,20230406,000000,39.8,40.665,38.785,40.14,310559,0
+KROS.US,D,20230410,000000,39.91,40.04,37.7,38.4,201845,0
+KROS.US,D,20230411,000000,38.4,39.15,37.5,37.58,128619,0
+KROS.US,D,20230412,000000,37.85,38.6399,37.11,37.26,107090,0
+KROS.US,D,20230413,000000,37.72,40.79,37.72,39.66,172531,0
+KROS.US,D,20230414,000000,39.35,40.04,38.53,38.79,257488,0
+KROS.US,D,20230417,000000,39.18,41.255,38.84,40.84,138394,0
+KROS.US,D,20230418,000000,41.13,41.87,40.22,41.75,97438,0
+KROS.US,D,20230419,000000,41.61,43.86,41.515,43,97086,0
+KROS.US,D,20230420,000000,42.52,45.355,42.225,45.12,252579,0
+KROS.US,D,20230421,000000,44.99,47.03,44.72,45.26,167973,0
+KROS.US,D,20230424,000000,44.9,45.32,43.28,44.18,64791,0
+KROS.US,D,20230425,000000,43.81,44.62,42.69,43.86,99264,0
+KROS.US,D,20230426,000000,43.69,44.44,42.66,43.49,69690,0
+KROS.US,D,20230427,000000,43.61,44.085,42.3,43.82,93712,0
+KROS.US,D,20230428,000000,43.73,45.225,42.335,44.355,85973,0
+KROS.US,D,20230501,000000,44.17,46.495,44.17,46.07,127361,0
+KROS.US,D,20230502,000000,45.86,46.73,43.66,44.97,216007,0
+KROS.US,D,20230503,000000,45.08,46.84,43.65,45.29,181476,0
+KROS.US,D,20230504,000000,44.97,46.24,43.075,45.52,143528,0
+KROS.US,D,20230505,000000,45.54,46.58,43.48,44.12,134256,0
+KROS.US,D,20230508,000000,43.83,44.33,42.185,43.1,142142,0
+KROS.US,D,20230509,000000,42.69,44.88,42.38,44.25,352764,0
+KROS.US,D,20230510,000000,44.89,45.44,44.48,45.02,176787,0
+KROS.US,D,20230511,000000,44.62,45.9457,44.36,44.82,106846,0
+KROS.US,D,20230512,000000,45.15,45.735,43.98,44.96,135163,0
+KROS.US,D,20230515,000000,44.97,47.164,44.8,46.945,169934,0
+KROS.US,D,20230516,000000,46.15,47.295,45.54,46.35,232797,0
+KROS.US,D,20230517,000000,46.31,46.7,44.61,46.2,165591,0
+KROS.US,D,20230518,000000,45.95,46.75,44.03,46.72,191262,0
+KROS.US,D,20230519,000000,47.15,49.43,46.9574,48.78,194915,0
+KROS.US,D,20230522,000000,49.09,50.21,48.635,48.92,117512,0
+KROS.US,D,20230523,000000,48.7,50.83,48.7,50.58,302398,0
+KROS.US,D,20230524,000000,50.44,51.15,49.34,51.01,269996,0
+KROS.US,D,20230525,000000,51.08,51.155,49.915,50.25,297767,0
+KROS.US,D,20230526,000000,50,51.02,48.98,49.15,160343,0
+KROS.US,D,20230530,000000,49.17,50.765,47.67,48.64,139884,0
+KROS.US,D,20230531,000000,48.62,51.06,47.43,47.86,276498,0
+KROS.US,D,20230601,000000,47.81,48.4,47.18,47.8,198058,0
+KROS.US,D,20230602,000000,48.28,49.22,47.11,49.17,98287,0
+KROS.US,D,20230605,000000,48.66,50,48.46,49.48,122757,0
+KROS.US,D,20230606,000000,49.58,50.48,48.425,48.79,133110,0
+KROS.US,D,20230607,000000,48.74,49.2,47.96,48.11,135204,0
+KROS.US,D,20230608,000000,47.98,49.205,47.11,48.96,156948,0
+KROS.US,D,20230609,000000,47.6,47.62,42.23,43.89,1133536,0
+KROS.US,D,20230612,000000,44.27,44.27,40.78,40.99,308499,0
+KROS.US,D,20230613,000000,41.1,41.92,39.66,39.96,515369,0
+KROS.US,D,20230614,000000,40.22,41.1485,38.46,38.59,320942,0
+KROS.US,D,20230615,000000,38.32,39.26,37.42,38.83,612909,0
+KROS.US,D,20230616,000000,39.46,40.3,37.66,37.79,532598,0
+KROS.US,D,20230620,000000,37.58,39.45,37.03,39.45,416325,0
+KROS.US,D,20230621,000000,39.36,39.985,38.57,39.69,242223,0
+KROS.US,D,20230622,000000,39.68,41.935,38.91,41.5,320325,0
+KROS.US,D,20230623,000000,41.1,42.87,40.63,41.48,902471,0
+KROS.US,D,20230626,000000,40.65,41.27,39.54,40.36,227121,0
+KROS.US,D,20230627,000000,40.52,40.93,39.69,40.42,122545,0
+KROS.US,D,20230628,000000,40.4,40.91,40.07,40.74,125592,0
+KROS.US,D,20230629,000000,40.57,40.825,39.66,39.87,175010,0
+KROS.US,D,20230630,000000,40.06,40.92,39.035,40.18,285433,0
+KROS.US,D,20230703,000000,40.06,40.8,39.353,39.87,75973,0
+KROS.US,D,20230705,000000,39.7,40.24,39.24,39.36,99422,0
+KROS.US,D,20230706,000000,38.96,39.28,37.975,38.98,121521,0
+KROS.US,D,20230707,000000,39.05,39.36,38.41,38.96,125980,0
+KROS.US,D,20230710,000000,38.98,40.45,38.98,39.65,178362,0
+KROS.US,D,20230711,000000,39.49,40.04,38.8,38.86,84908,0
+KROS.US,D,20230712,000000,39.19,40.16,38.81,40.12,98170,0
+KROS.US,D,20230713,000000,40.3,41.22,40,40.28,76184,0
+KROS.US,D,20230714,000000,40.21,40.72,39.16,40.65,73557,0
+KROS.US,D,20230717,000000,40.84,43.54,40.84,42,189230,0
+KROS.US,D,20230718,000000,41.9,42.35,40.93,41.73,100500,0
+KROS.US,D,20230719,000000,41.83,43.5,41.605,43.02,164860,0
+KROS.US,D,20230720,000000,43.01,43.8,42.39,42.74,140125,0
+KROS.US,D,20230721,000000,43.01,43.15,42.0389,43.02,132841,0
+KROS.US,D,20230724,000000,43.16,43.16,41.94,43.01,126014,0
+KROS.US,D,20230725,000000,42.81,43.33,42.51,42.97,73875,0
+KROS.US,D,20230726,000000,44.13,44.95,42.48,42.68,123612,0
+KROS.US,D,20230727,000000,43.02,43.02,39.1,39.26,657627,0
+KROS.US,D,20230728,000000,39.51,42.375,39.51,41.97,369335,0
+KROS.US,D,20230731,000000,42.9,43.1,40.87,41.88,131448,0
+KROS.US,D,20230801,000000,41.68,41.68,40.37,41.11,89557,0
+KROS.US,D,20230802,000000,40.55,40.73,39.7,39.99,93576,0
+KROS.US,D,20230803,000000,39.57,41.01,39.57,40.26,114664,0
+KROS.US,D,20230804,000000,40.62,41.67,40.01,41.13,107823,0
+KROS.US,D,20230807,000000,41.95,41.95,39.14,40.42,175522,0
+KROS.US,D,20230808,000000,40.01,40.965,36.46,36.9,230274,0
+KROS.US,D,20230809,000000,36.91,37.19,35.58,36.36,155389,0
+KROS.US,D,20230810,000000,36.55,37.79,36.07,36.65,110740,0
+KROS.US,D,20230811,000000,36.36,36.7199,35.71,35.83,187677,0
+KROS.US,D,20230814,000000,35.6,35.68,34.7,35.36,130603,0
+KROS.US,D,20230815,000000,35.26,35.88,34.44,34.76,119968,0
+KROS.US,D,20230816,000000,34.58,35.085,33.27,33.3,179886,0
+KROS.US,D,20230817,000000,33.36,33.99,33.09,33.55,156609,0
+KROS.US,D,20230818,000000,33.16,34.31,33.1,34.2,164105,0
+KROS.US,D,20230821,000000,34.13,36.73,33.68,35.62,152343,0
+KROS.US,D,20230822,000000,35.88,37.05,35,36.78,215297,0
+KROS.US,D,20230823,000000,36.84,37.35,34.68,36.01,244668,0
+KROS.US,D,20230824,000000,35.91,36.01,35.32,35.55,117496,0
+KROS.US,D,20230825,000000,35.58,36.71,35.3,36.23,114896,0
+KROS.US,D,20230828,000000,36.26,36.6,35.44,35.61,111473,0
+KROS.US,D,20230829,000000,35.47,36.12,34.0701,35.11,154867,0
+KROS.US,D,20230830,000000,35.12,36.05,34.68,35.58,118636,0
+KROS.US,D,20230831,000000,35.5,35.85,34.88,35.11,198496,0
+KROS.US,D,20230901,000000,35.23,36.28,35.0875,36.24,145838,0
+KROS.US,D,20230905,000000,36.12,36.52,34.93,35.42,202057,0
+KROS.US,D,20230906,000000,35.59,36.34,35.37,35.84,157392,0
+KROS.US,D,20230907,000000,35.79,36.29,35.23,35.75,176761,0
+KROS.US,D,20230908,000000,35.68,36.22,35.04,36.04,116856,0
+KROS.US,D,20230911,000000,36.09,37.015,35.08,36.51,180755,0
+KROS.US,D,20230912,000000,36.56,37.47,36.375,36.6,198142,0
+KROS.US,D,20230913,000000,36.56,37.78,34.94,35.34,187981,0
+KROS.US,D,20230914,000000,35.53,35.575,34.74,35.15,212026,0
+KROS.US,D,20230915,000000,35.21,36.57,34.99,36.36,812260,0
+KROS.US,D,20230918,000000,36.17,36.35,34.98,35.52,213375,0
+KROS.US,D,20230919,000000,35.58,36.16,34.83,35.15,460570,0
+KROS.US,D,20230920,000000,35.11,35.16,33.4,33.47,146882,0
+KROS.US,D,20230921,000000,33.02,33.515,32.54,33.01,125430,0
+KROS.US,D,20230922,000000,33.01,33.925,32.32,32.85,104041,0
+KROS.US,D,20230925,000000,32.71,32.8,31.53,31.57,158550,0
+KROS.US,D,20230926,000000,31.55,32.86,31.17,32.12,331585,0
+KROS.US,D,20230927,000000,32.41,33.25,31.87,32.04,170422,0
+KROS.US,D,20230928,000000,31.92,32.72,31.2,32.64,126513,0
+KROS.US,D,20230929,000000,32.79,33.86,31.7735,31.88,266302,0
+KROS.US,D,20231002,000000,31.88,33.08,30.57,30.82,294439,0
+KROS.US,D,20231003,000000,30.77,31.35,30.24,30.85,144334,0
+KROS.US,D,20231004,000000,30.79,31.06,30.23,30.85,102147,0
+KROS.US,D,20231005,000000,30.86,33.19,30.82,32.84,576006,0
+KROS.US,D,20231006,000000,32.61,32.68,30.71,30.97,182228,0
+KROS.US,D,20231009,000000,30.88,30.97,29.775,30.52,163268,0
+KROS.US,D,20231010,000000,30.42,31.34,30.27,30.37,269432,0
+KROS.US,D,20231011,000000,30.4,30.95,29.34,29.53,198385,0
+KROS.US,D,20231012,000000,29.43,29.5,27.71,28.27,309576,0
+KROS.US,D,20231013,000000,28.29,28.34,27.61,28.11,140182,0
+KROS.US,D,20231016,000000,28.17,29.04,27.59,28.85,130831,0
+KROS.US,D,20231017,000000,28.73,30.69,28.2,29.93,191930,0
+KROS.US,D,20231018,000000,29.92,29.92,28.695,28.72,130932,0
+KROS.US,D,20231019,000000,28.7,28.85,27.84,27.94,114069,0
+KROS.US,D,20231020,000000,27.98,29.04,27.71,28.34,121740,0
+KROS.US,D,20231023,000000,28.2,28.88,27.5,28.5,169469,0
+KROS.US,D,20231024,000000,28.63,29.6,28.405,28.6,291387,0
+KROS.US,D,20231025,000000,28.27,28.6,27.08,27.12,205096,0
+KROS.US,D,20231026,000000,27.25,28.45,27.02,28.17,130918,0
+KROS.US,D,20231027,000000,28.35,29.225,27.54,27.66,263337,0
+KROS.US,D,20231030,000000,28.01,28.87,27.75,28.02,335246,0
+KROS.US,D,20231031,000000,27.75,28.69,27.7,28.54,206735,0
+KROS.US,D,20231101,000000,28.79,29.66,28.3,28.59,430562,0
+KROS.US,D,20231102,000000,29.39,29.64,28.33,28.67,202879,0
+KROS.US,D,20231103,000000,29.08,32.155,28.9,31.94,237855,0
+KROS.US,D,20231106,000000,32.67,34.25,31.64,31.69,237739,0
+KROS.US,D,20231107,000000,31.61,32.19,30.38,31.85,394904,0
+KROS.US,D,20231108,000000,32.1,32.1,30.15,31.04,607253,0
+KROS.US,D,20231109,000000,31.34,31.61,29.36,29.47,339733,0
+KROS.US,D,20231110,000000,29.53,29.92,28.8,29.57,375039,0
+KROS.US,D,20231113,000000,29.44,30.41,28.15,29.99,281189,0
+KROS.US,D,20231114,000000,31.21,32.33,31.09,31.69,316532,0
+KROS.US,D,20231115,000000,31.62,33.22,31,31.86,224616,0
+KROS.US,D,20231116,000000,31.84,32.35,30.73,31.48,291911,0
+KROS.US,D,20231117,000000,31.38,31.75,29.94,30.28,301752,0
+KROS.US,D,20231120,000000,30.36,31.5,29.8,30,215352,0
+KROS.US,D,20231121,000000,29.73,31,29.37,30.84,151203,0
+KROS.US,D,20231122,000000,31.28,31.435,30.06,30.36,101053,0
+KROS.US,D,20231124,000000,30.36,30.97,30.15,30.77,67623,0
+KROS.US,D,20231127,000000,30.77,30.86,29.32,30.17,217387,0
+KROS.US,D,20231128,000000,29.99,30.37,29.54,29.6,363239,0
+KROS.US,D,20231129,000000,29.8,31.26,29.485,30.41,377459,0
+KROS.US,D,20231130,000000,30.86,31.395,29.96,30.34,295942,0
+KROS.US,D,20231201,000000,30.33,31.97,29.89,30.64,386374,0
+KROS.US,D,20231204,000000,30.49,32.26,30.49,31.83,145752,0
+KROS.US,D,20231205,000000,31.47,32.48,31.08,32.42,311011,0
+KROS.US,D,20231206,000000,32.71,34.34,32.71,33.47,182198,0
+KROS.US,D,20231207,000000,33.45,35.64,33.29,35.51,379035,0
+KROS.US,D,20231208,000000,35.89,36.85,34.97,35.65,325560,0
+KROS.US,D,20231211,000000,34.15,34.15,27.905,28.33,1559856,0
+KROS.US,D,20231212,000000,28.43,30.17,27.31,29.66,564631,0
+KROS.US,D,20231213,000000,29.84,30.44,28.47,30.31,295958,0
+KROS.US,D,20231214,000000,30.83,34.07,30.34,33.75,986556,0
+KROS.US,D,20231215,000000,34,34.63,32.07,32.52,544606,0
+KROS.US,D,20231218,000000,32.42,33.48,32.1,32.85,301964,0
+KROS.US,D,20231219,000000,33.23,35.125,32.39,34.56,418808,0
+KROS.US,D,20231220,000000,34.34,35.96,33.71,33.78,446217,0
+KROS.US,D,20231221,000000,34.3,36.54,34.3,36.34,323573,0
+KROS.US,D,20231222,000000,36.84,38.98,36.72,38.21,337015,0
+KROS.US,D,20231226,000000,38.62,40.43,37.72,40.24,770460,0
+KROS.US,D,20231227,000000,40.27,41.925,39.875,40.45,307244,0
+KROS.US,D,20231228,000000,40.28,41.5,40.22,41.05,208552,0
+KROS.US,D,20231229,000000,41.04,41.44,39.71,39.76,177629,0
+KROS.US,D,20240102,000000,39.01,44.384,39,43.13,520585,0
+KROS.US,D,20240103,000000,42.94,43.98,40.88,41.26,335748,0
+KROS.US,D,20240104,000000,45.29,49.575,44.905,48.88,1889296,0
+KROS.US,D,20240105,000000,48.39,49.165,45.88,48.19,722228,0
+KROS.US,D,20240108,000000,47.69,51.4,46.0728,51.23,728959,0
+KROS.US,D,20240109,000000,51.1,52.86,50.74,51.49,928120,0
+KROS.US,D,20240110,000000,51.52,53.03,49.57,50.24,655457,0
+KROS.US,D,20240111,000000,49.36,51.77,48.82,51.4,618292,0
+KROS.US,D,20240112,000000,51.79,53.41,51.33,52.16,339028,0
+KROS.US,D,20240116,000000,51.51,53.88,50.84,53.17,502468,0
+KROS.US,D,20240117,000000,52.05,53.8,48.8101,52.87,318984,0
+KROS.US,D,20240118,000000,53,53,48.46,51.86,260854,0
+KROS.US,D,20240119,000000,52.32,53.72,51.195,52.95,282562,0
+KROS.US,D,20240122,000000,53.07,55,52.135,54.78,583662,0
+KROS.US,D,20240123,000000,55.04,56.39,53.54,55.71,363245,0
+KROS.US,D,20240124,000000,56.28,58.22,55.53,56.46,647988,0
+KROS.US,D,20240125,000000,58.38,58.6199,55.1,56.29,267976,0
+KROS.US,D,20240126,000000,56.81,58.1,55.84,57.26,214561,0
+KROS.US,D,20240129,000000,57.38,58.5,56.4,58.35,387953,0
+KROS.US,D,20240130,000000,57.94,58.04,54.95,56.34,446493,0
+KROS.US,D,20240131,000000,56.3,57.98,55.22,55.36,463268,0
+KROS.US,D,20240201,000000,56.13,58,55.37,57.22,422674,0
+KROS.US,D,20240202,000000,56.34,57.055,52.15,53.02,452224,0
+KROS.US,D,20240205,000000,52.66,53.88,52.02,53.59,574976,0
+KROS.US,D,20240206,000000,53.7,54.485,51.57,52.27,678741,0
+KROS.US,D,20240207,000000,52.1,52.995,50.9,51.41,412048,0
+KROS.US,D,20240208,000000,51.54,57.24,50.1,51.3,323098,0
+KROS.US,D,20240209,000000,51.63,54.31,51.63,53.59,329695,0
+KROS.US,D,20240212,000000,53.5,57.41,53.5,57.35,581131,0
+KROS.US,D,20240213,000000,55.55,57.17,54.21,56.18,313505,0
+KROS.US,D,20240214,000000,57,59.34,55.47,59.1,413576,0
+KROS.US,D,20240215,000000,59.46,60.9355,58.27,58.87,263451,0
+KROS.US,D,20240216,000000,58.73,61.09,56.2218,59.49,216937,0
+KROS.US,D,20240220,000000,59.19,61.31,59.19,60.77,384892,0
+KROS.US,D,20240221,000000,61.38,62.37,59.42,59.72,285717,0
+KROS.US,D,20240222,000000,59.56,62.61,59.13,60.99,231058,0
+KROS.US,D,20240223,000000,60.95,64.725,60.1,63.61,582710,0
+KROS.US,D,20240226,000000,63.41,66.98,63.41,66.08,401970,0
+KROS.US,D,20240227,000000,66.99,70.67,66.835,70,530961,0
+KROS.US,D,20240228,000000,69.71,70.6945,67.63,68.07,277931,0
+KROS.US,D,20240229,000000,72.04,73,66.56,67.5,459488,0
+KROS.US,D,20240301,000000,67.73,71,67.73,68.85,347782,0
+KROS.US,D,20240304,000000,70,70,67.475,69.01,230208,0
+KROS.US,D,20240305,000000,66.68,69.36,64.42,66.84,469289,0
+KROS.US,D,20240306,000000,67.34,68,64.95,65.94,593326,0
+KROS.US,D,20240307,000000,66.68,70.16,66.4104,69.72,454328,0
+KROS.US,D,20240308,000000,69.68,71.29,69.14,70.48,403081,0
+KROS.US,D,20240311,000000,69.9,70.575,65.745,66.31,335438,0
+KROS.US,D,20240312,000000,66.36,69.685,65.78,67.55,335141,0
+KROS.US,D,20240313,000000,67.68,69.63,66.795,67.66,252141,0
+KROS.US,D,20240314,000000,67.02,67.25,63.64,64.83,310637,0
+KROS.US,D,20240315,000000,64.24,68.3,64.24,67.35,1683247,0
+KROS.US,D,20240318,000000,66.93,67.12,63.62,63.86,389776,0
+KROS.US,D,20240319,000000,63.58,65.06,62.79,64.2,261107,0
+KROS.US,D,20240320,000000,64.03,67,63.24,66.87,250552,0
+KROS.US,D,20240321,000000,67.65,69.885,66.85,69.02,399787,0
+KROS.US,D,20240322,000000,69.26,69.26,65.36,65.87,260152,0
+KROS.US,D,20240325,000000,65.52,67.42,65.52,66.26,319175,0
+KROS.US,D,20240326,000000,67.27,67.49,65.22,66.11,283582,0
+KROS.US,D,20240327,000000,59.2,65.855,59.14,64.66,490365,0
+KROS.US,D,20240328,000000,65.37,67.01,63.59,66.2,402986,0
+KROS.US,D,20240401,000000,66.11,67.3,64.86,66.89,215950,0
+KROS.US,D,20240402,000000,65.15,65.67,63.11,64.02,294234,0
+KROS.US,D,20240403,000000,63.46,65.57,63.28,63.98,196991,0
+KROS.US,D,20240404,000000,64.19,65.57,61.25,61.71,223787,0
+KROS.US,D,20240405,000000,61.63,63.695,60.05,62.66,166958,0
+KROS.US,D,20240408,000000,63.29,63.76,60.89,63.19,218028,0
+KROS.US,D,20240409,000000,63.41,64.83,61.93,63.81,212855,0
+KROS.US,D,20240410,000000,61.29,63.11,60.39,60.83,273036,0
+KROS.US,D,20240411,000000,61.55,62.69,61.06,61.9,221968,0
+KROS.US,D,20240412,000000,61.78,62,58.075,58.61,331782,0
+KROS.US,D,20240415,000000,58.9,59.87,57.26,57.68,209820,0
+KROS.US,D,20240416,000000,57.22,58.94,56.589,58,196607,0
+KROS.US,D,20240417,000000,58.56,59.495,56.53,59.27,397880,0
+KROS.US,D,20240418,000000,59.3,61.33,58.15,58.95,296534,0
+KROS.US,D,20240419,000000,58.54,59.9,56.15,58.44,293393,0
+KROS.US,D,20240422,000000,58.84,59.6,55.54,55.78,275096,0
+KROS.US,D,20240423,000000,56.15,58.69,54.93,55.19,478427,0
+KROS.US,D,20240424,000000,55.56,57.6,55.2058,56.24,311717,0
+KROS.US,D,20240425,000000,55.05,55.05,53.24,54.19,261556,0
+KROS.US,D,20240426,000000,54.68,58.45,53.69,57.86,291970,0
+KROS.US,D,20240429,000000,58.39,59.28,57.49,58.62,211127,0
+KROS.US,D,20240430,000000,57.66,59.67,56.22,56.39,202915,0
+KROS.US,D,20240501,000000,56.66,58.98,55.83,57.72,468530,0
+KROS.US,D,20240502,000000,58.34,58.495,56.69,57.1,344947,0
+KROS.US,D,20240503,000000,57.32,62.19,57.32,60.57,572094,0
+KROS.US,D,20240506,000000,60.32,61.96,59.8,60.26,250843,0
+KROS.US,D,20240507,000000,61.18,61.18,57.32,58.68,212852,0
+KROS.US,D,20240508,000000,56.56,59.75,56.56,58.24,230061,0
+KROS.US,D,20240509,000000,59.7,60.36,57.39,57.6,195639,0
+KROS.US,D,20240510,000000,58.06,58.425,53.59,54.27,379030,0
+KROS.US,D,20240513,000000,54.87,55.03,53.2,54,226067,0
+KROS.US,D,20240514,000000,54.78,55.53,52.5,52.8,248265,0
+KROS.US,D,20240515,000000,53.89,54.88,53.24,54.4,198985,0
+KROS.US,D,20240516,000000,54.64,54.75,52.8275,53.99,195013,0
+KROS.US,D,20240517,000000,54.36,54.36,51.79,52.28,326117,0
+KROS.US,D,20240520,000000,52.7,52.945,51.385,52.37,239672,0
+KROS.US,D,20240521,000000,52.22,52.69,50.07,50.43,271195,0
+KROS.US,D,20240522,000000,50.65,51.58,50.03,51.11,166620,0
+KROS.US,D,20240523,000000,51.16,51.16,48.26,49.16,267684,0
+KROS.US,D,20240524,000000,49.47,49.705,48.09,48.48,140361,0
+KROS.US,D,20240528,000000,49.01,49.27,47.35,48.75,249730,0
+KROS.US,D,20240529,000000,47.35,48.035,46.2,46.72,271812,0
+KROS.US,D,20240530,000000,47.16,47.6,45.89,46.31,237257,0
+KROS.US,D,20240531,000000,46.68,47.14,45.34,46.87,405420,0
+KROS.US,D,20240603,000000,47.59,50.19,46.8,48.67,276676,0
+KROS.US,D,20240604,000000,48.67,51.36,46.77,49.53,273513,0
+KROS.US,D,20240605,000000,49.39,50.17,48.86,49.45,297849,0
+KROS.US,D,20240606,000000,49.45,49.45,47.88,48.69,147521,0
+KROS.US,D,20240607,000000,48.01,49.58,47.94,48.69,239927,0
+KROS.US,D,20240610,000000,47.96,49.6,46.775,48.86,483866,0
+KROS.US,D,20240611,000000,48.41,48.93,47.38,47.87,583642,0
+KROS.US,D,20240612,000000,48.98,49.7,48.45,48.98,269169,0
+KROS.US,D,20240613,000000,48.8,50.21,48.18,49.5,384073,0
+KROS.US,D,20240614,000000,48.89,49.51,47.29,49.36,280346,0
+KROS.US,D,20240617,000000,49.3,49.37,43.57,44.58,742097,0
+KROS.US,D,20240618,000000,43.57,45.3899,43.4,44.65,573211,0
+KROS.US,D,20240620,000000,44.18,46.68,43.3,45.41,496970,0
+KROS.US,D,20240621,000000,45.64,46.69,45.22,46.44,963864,0
+KROS.US,D,20240624,000000,46.4,46.945,45.78,46.48,246925,0
+KROS.US,D,20240625,000000,47.2,47.2,45.12,45.65,315783,0
+KROS.US,D,20240626,000000,45.61,45.845,44.81,45.55,255250,0
+KROS.US,D,20240627,000000,45.74,45.74,44.78,45.07,257898,0
+KROS.US,D,20240628,000000,45.1,46.32,44.22,45.7,1192703,0
+KROS.US,D,20240701,000000,45.3,45.8,43.66,43.77,410729,0
+KROS.US,D,20240702,000000,43.46,43.81,42.39,42.81,339691,0
+KROS.US,D,20240703,000000,43.04,43.115,42.05,42.17,104644,0
+KROS.US,D,20240705,000000,41.93,42.29,41.1,42.21,247271,0
+KROS.US,D,20240708,000000,42.88,43.27,41.66,41.68,321286,0
+KROS.US,D,20240709,000000,41.77,42.87,40.93,42.74,486192,0
+KROS.US,D,20240710,000000,42.87,43.09,41.96,42.99,215268,0
+KROS.US,D,20240711,000000,44.33,46.97,43.19,45.97,276672,0
+KROS.US,D,20240712,000000,46.86,47.84,46.5,47.44,460000,0
+KROS.US,D,20240715,000000,48.04,51.13,47.5,51.03,710841,0
+KROS.US,D,20240716,000000,52.4,53.69,51.61,52.17,522752,0
+KROS.US,D,20240717,000000,51.12,52.11,48.73,49.73,437901,0
+KROS.US,D,20240718,000000,49.61,49.94,46.35,48.02,283839,0
+KROS.US,D,20240719,000000,48.26,48.65,46.62,48.38,185436,0
+KROS.US,D,20240722,000000,48.77,49.11,47.25,48.57,322151,0
+KROS.US,D,20240723,000000,48.19,51.29,47.975,50.82,393230,0
+KROS.US,D,20240724,000000,50.3,51.26,48.97,49.57,187714,0
+KROS.US,D,20240725,000000,50.05,51.73,49.55,50.29,212496,0
+KROS.US,D,20240726,000000,51.45,52.78,50.07,52.32,906450,0
+KROS.US,D,20240729,000000,52.26,52.53,50.56,52.03,518450,0
+KROS.US,D,20240730,000000,52.6,52.66,51.28,51.37,207598,0
+KROS.US,D,20240731,000000,51.9,51.99,50.04,50.16,211967,0
+KROS.US,D,20240801,000000,49.74,51.56,48.95,50.36,343652,0
+KROS.US,D,20240802,000000,47.71,49.31,47.62,49.15,282664,0
+KROS.US,D,20240805,000000,44.95,48.74,44.95,47.21,335489,0
+KROS.US,D,20240806,000000,47.4,49.815,46.655,48.76,204550,0
+KROS.US,D,20240807,000000,49.29,49.29,45.15,45.4,222644,0
+KROS.US,D,20240808,000000,44.81,45.1,42.8325,44.41,297106,0
+KROS.US,D,20240809,000000,44.61,47,44.61,45.38,156072,0
+KROS.US,D,20240812,000000,45.38,46.415,44.38,44.84,122104,0
+KROS.US,D,20240813,000000,45,45.73,44,44.62,628602,0
+KROS.US,D,20240814,000000,44.73,44.775,42.92,43.37,522684,0
+KROS.US,D,20240815,000000,44.6,46.72,44.31,46.04,324289,0
+KROS.US,D,20240816,000000,45.7,46.27,45,45.54,265099,0
+KROS.US,D,20240819,000000,45.53,47.64,45.53,47.34,273974,0
+KROS.US,D,20240820,000000,47.39,47.99,46.235,47.34,158554,0
+KROS.US,D,20240821,000000,47.67,48.64,46.21,46.94,302863,0
+KROS.US,D,20240822,000000,47.05,47.05,44.66,44.74,393052,0
+KROS.US,D,20240823,000000,44.87,45.84,44.45,45.51,580915,0
+KROS.US,D,20240826,000000,45.89,46.48,45.145,45.41,175076,0
+KROS.US,D,20240827,000000,45.38,45.62,44.62,45.37,105247,0
+KROS.US,D,20240828,000000,45.37,46.04,44.59,45.06,79913,0
+KROS.US,D,20240829,000000,45.41,46.24,44.85,45.31,93828,0
+KROS.US,D,20240830,000000,45.41,46.65,44.93,45.35,197172,0
+KROS.US,D,20240903,000000,45.48,51.37,45.48,47.79,379406,0
+KROS.US,D,20240904,000000,47.7,54.62,47.7,52.93,772711,0
+KROS.US,D,20240905,000000,52.68,55.005,51.73,53.68,470107,0
+KROS.US,D,20240906,000000,53.83,54.82,51.81,52.51,402859,0
+KROS.US,D,20240909,000000,52.54,55.25,52.54,53.88,344624,0
+KROS.US,D,20240910,000000,54.08,55.245,53.45,54.69,271245,0
+KROS.US,D,20240911,000000,54.59,55.2,53.595,54.75,443565,0
+KROS.US,D,20240912,000000,54.5,56.48,54.07,56.4,429141,0
+KROS.US,D,20240913,000000,56.94,58.36,55.89,56.98,356642,0
+KROS.US,D,20240916,000000,57.09,57.77,55.205,55.62,280255,0
+KROS.US,D,20240917,000000,55.68,55.72,54.6,55.04,464867,0
+KROS.US,D,20240918,000000,55.04,57.08,54.44,55.71,229813,0
+KROS.US,D,20240919,000000,57.21,58.275,56.3,57.32,393952,0
+KROS.US,D,20240920,000000,57.28,57.7699,55.79,55.8,846977,0
+KROS.US,D,20240923,000000,58.15,58.31,54.11,54.54,680959,0
+KROS.US,D,20240924,000000,54.76,55.79,53.65,55.59,303059,0
+KROS.US,D,20240925,000000,55.66,57.49,55.06,56.45,338353,0
+KROS.US,D,20240926,000000,56.94,59.06,56.34,56.88,313863,0
+KROS.US,D,20240927,000000,57.31,58.19,55.9342,56.45,290997,0
+KROS.US,D,20240930,000000,56.38,58.4,55.53,58.07,343969,0
+KROS.US,D,20241001,000000,58.27,59.92,57.25,59.79,504728,0
+KROS.US,D,20241002,000000,59.37,61.68,58.685,61.31,457525,0
+KROS.US,D,20241003,000000,61.09,61.09,59.4,59.9,238795,0
+KROS.US,D,20241004,000000,60.21,61.33,59.495,60.9,282542,0
+KROS.US,D,20241007,000000,61.09,61.55,58.66,60.12,219928,0
+KROS.US,D,20241008,000000,60,61,59.56,59.67,166230,0
+KROS.US,D,20241009,000000,59.67,59.67,57.87,57.97,145884,0
+KROS.US,D,20241010,000000,57.27,58.05,56.79,57.79,266927,0
+KROS.US,D,20241011,000000,57.65,59.875,56.9524,59.78,224704,0
+KROS.US,D,20241014,000000,59.38,61.515,58.71,60.5,369159,0
+KROS.US,D,20241015,000000,60.9,61.4,59.61,60.39,401326,0
+KROS.US,D,20241016,000000,61.21,62.52,59.6,62.18,613441,0
+KROS.US,D,20241017,000000,61.78,62.215,60.575,61.09,293522,0
+KROS.US,D,20241018,000000,61.28,61.38,59.99,61.25,340419,0
+KROS.US,D,20241021,000000,60.83,61.22,59.435,60.3,266958,0
+KROS.US,D,20241022,000000,59.79,60.56,58.99,59.33,137583,0
+KROS.US,D,20241023,000000,59.09,60.25,57.95,57.99,189334,0
+KROS.US,D,20241024,000000,58.66,59.865,58.33,59.56,366465,0
+KROS.US,D,20241025,000000,60,61.87,59.94,60.76,258241,0
+KROS.US,D,20241028,000000,61.52,62.68,60.73,60.73,310258,0
+KROS.US,D,20241029,000000,60.72,60.72,58.985,60.14,251099,0
+KROS.US,D,20241030,000000,59.75,60.92,59.08,59.64,266405,0
+KROS.US,D,20241031,000000,59.48,59.6,57.79,58.04,507983,0
+KROS.US,D,20241101,000000,58.5,60.14,58.14,59.94,343983,0
+KROS.US,D,20241104,000000,59.63,61.49,57.53,59.95,448280,0
+KROS.US,D,20241105,000000,60,62.93,59.47,62.58,322659,0
+KROS.US,D,20241106,000000,65,66.99,63.765,66.45,535838,0
+KROS.US,D,20241107,000000,66.3,70,65.6,67.17,372378,0
+KROS.US,D,20241108,000000,67.22,68.41,65.54,67.91,624526,0
+KROS.US,D,20241111,000000,67.91,70.26,67.89,68.15,422580,0
+KROS.US,D,20241112,000000,67.13,68.64,64.375,64.88,547899,0
+KROS.US,D,20241113,000000,65.04,65.93,62.07,63.07,393673,0
+KROS.US,D,20241114,000000,63.04,63.51,60.28,60.35,564092,0
+KROS.US,D,20241115,000000,60.35,60.58,55.26,56.62,526789,0
+KROS.US,D,20241118,000000,56.53,57.01,53.72,54.01,566367,0
+KROS.US,D,20241119,000000,53.52,55.89,53.2,53.62,436570,0
+KROS.US,D,20241120,000000,53.53,54.865,52.635,54.14,408547,0
+KROS.US,D,20241121,000000,54.62,55.51,53.09,53.84,349157,0
+KROS.US,D,20241122,000000,53.35,57.33,53.06,55.92,402517,0
+KROS.US,D,20241125,000000,56.81,58.68,55.56,56.58,597520,0
+KROS.US,D,20241126,000000,56.74,57.78,55.51,57.39,296286,0
+KROS.US,D,20241127,000000,57.95,58.81,56.78,58.55,258148,0
+KROS.US,D,20241129,000000,58.6,58.97,57.25,57.74,125835,0
+KROS.US,D,20241202,000000,57.5,58.05,56.1,56.73,424864,0
+KROS.US,D,20241203,000000,56.64,62.42,56.64,62.28,595049,0
+KROS.US,D,20241204,000000,63.82,67.91,62.765,67.79,527619,0
+KROS.US,D,20241205,000000,67.79,67.79,63.26,64.61,591924,0
+KROS.US,D,20241206,000000,64.5,70.07,64.455,70,485950,0
+KROS.US,D,20241209,000000,69.9,72.37,66.82,67.14,624179,0
+KROS.US,D,20241210,000000,67.28,68.44,65.86,66.31,407609,0
+KROS.US,D,20241211,000000,67.76,69.255,66.475,68.65,394698,0
+KROS.US,D,20241212,000000,18.705,19.34,15.67,18.43,14645678,0
+KROS.US,D,20241213,000000,18.76,21.05,17.52,18.83,5182908,0
+KROS.US,D,20241216,000000,18.25,19.65,18.08,19.42,2200458,0
+KROS.US,D,20241217,000000,19.33,19.4,17.77,18,2246996,0
+KROS.US,D,20241218,000000,18,18.333,16.44,17.13,2084089,0
+KROS.US,D,20241219,000000,17.08,17.08,16.305,16.92,1703438,0
+KROS.US,D,20241220,000000,16.77,17.6381,16.62,17.03,1469551,0
+KROS.US,D,20241223,000000,16.98,17.5,16.88,17.12,974243,0
+KROS.US,D,20241224,000000,17.12,17.12,16.63,16.71,378972,0
+KROS.US,D,20241226,000000,16.5,16.8893,16.3,16.81,998904,0
+KROS.US,D,20241227,000000,16.64,17.25,16.285,16.42,862070,0
+KROS.US,D,20241230,000000,16.27,16.5074,15.51,15.64,1323700,0
+KROS.US,D,20241231,000000,15.75,15.93,15.33,15.83,854771,0
+KROS.US,D,20250102,000000,15.95,16.7,15.8202,15.92,524296,0
+KROS.US,D,20250103,000000,15.9,16.5243,15.74,16.1,752553,0
+KROS.US,D,20250106,000000,16.47,16.47,15.59,15.64,955769,0
+KROS.US,D,20250107,000000,15.6,16.49,15.6,15.84,868847,0
+KROS.US,D,20250108,000000,15.63,15.78,14.82,14.89,721245,0
+KROS.US,D,20250110,000000,14.4,14.69,13.96,14.56,1609894,0
+KROS.US,D,20250113,000000,14,14.1,12.3501,12.82,2314208,0
+KROS.US,D,20250114,000000,12.99,13.035,12.215,12.48,1132485,0
+KROS.US,D,20250115,000000,9.965,10.8999,9.775,10.42,13601225,0
+KROS.US,D,20250116,000000,10.61,10.71,10.1,10.52,3201294,0
+KROS.US,D,20250117,000000,10.997,11.63,10.74,10.86,2986486,0
+KROS.US,D,20250121,000000,11.46,11.6,11.06,11.41,2890399,0
+KROS.US,D,20250122,000000,11.31,11.54,10.945,11.39,2573368,0
+KROS.US,D,20250123,000000,11.37,12.08,11.22,12.02,1732866,0
+KROS.US,D,20250124,000000,12.04,12.56,11.82,11.84,1496632,0
+KROS.US,D,20250127,000000,11.8,11.99,11.41,11.45,1053071,0
+KROS.US,D,20250128,000000,11.44,11.47,11.15,11.31,832842,0
+KROS.US,D,20250129,000000,11.18,11.44,11.04,11.37,1025847,0
+KROS.US,D,20250130,000000,11.43,11.99,11.43,11.71,1381635,0
+KROS.US,D,20250131,000000,11.56,11.71,11.26,11.4,1135115,0
+KROS.US,D,20250203,000000,11.11,11.35,11.04,11.13,862028,0
+KROS.US,D,20250204,000000,11.11,11.36,10.98,11,927989,0
+KROS.US,D,20250205,000000,11.02,11.27,10.95,11.13,980625,0
+KROS.US,D,20250206,000000,11.2,12.05,11.01,11.515,1879297,0
+KROS.US,D,20250207,000000,11.44,11.645,10.85,10.86,1187598,0
+KROS.US,D,20250210,000000,10.92,10.92,10.36,10.49,1221315,0
+KROS.US,D,20250211,000000,10.39,10.55,10.25,10.28,994656,0
+KROS.US,D,20250212,000000,10.25,10.29,10.09,10.2,1005255,0
+KROS.US,D,20250213,000000,10.24,10.4,10.15,10.15,629357,0
+KROS.US,D,20250214,000000,10.22,10.695,10.182,10.32,966973,0
+KROS.US,D,20250218,000000,10.33,10.71,10.33,10.56,845940,0
+KROS.US,D,20250219,000000,10.55,10.7919,10.518,10.61,778861,0
+KROS.US,D,20250220,000000,10.59,11.1172,10.59,11.03,891644,0
+KROS.US,D,20250221,000000,11.14,11.2,10.873,11.02,897374,0
+KROS.US,D,20250224,000000,11.03,11.17,10.63,10.79,855573,0
+KROS.US,D,20250225,000000,10.81,11.07,10.665,10.905,1026084,0
+KROS.US,D,20250226,000000,10.94,11.18,10.79,10.94,1491355,0
+KROS.US,D,20250227,000000,10.98,11.43,10.94,11.01,1084628,0
+KROS.US,D,20250228,000000,10.95,11.11,10.6301,11.08,2027457,0
+KROS.US,D,20250303,000000,11.34,11.37,11.03,11.1,1059903,0
+KROS.US,D,20250304,000000,11.01,11.73,10.8,11.59,1225934,0
+KROS.US,D,20250305,000000,11.59,11.804,11.22,11.67,835812,0
+KROS.US,D,20250306,000000,11.53,12.28,11.37,11.93,826079,0
+KROS.US,D,20250307,000000,11.92,12.035,11.31,11.38,1084939,0
+KROS.US,D,20250310,000000,11.22,11.36,10.74,10.915,982496,0
+KROS.US,D,20250311,000000,10.855,11.52,10.62,11.51,876469,0
+KROS.US,D,20250312,000000,11.56,11.89,11.42,11.76,553041,0
+KROS.US,D,20250313,000000,11.76,11.94,11.32,11.47,371376,0
+KROS.US,D,20250314,000000,11.56,11.77,11.515,11.58,374066,0
+KROS.US,D,20250317,000000,11.68,11.74,11.26,11.62,656483,0
+KROS.US,D,20250318,000000,11.56,11.57,11.26,11.35,678624,0
+KROS.US,D,20250319,000000,11.31,11.605,11.19,11.42,507805,0
+KROS.US,D,20250320,000000,11.26,11.55,11.26,11.44,323385,0
+KROS.US,D,20250321,000000,11.35,11.508,11.18,11.22,1328516,0
+KROS.US,D,20250324,000000,11.3,11.6274,11.29,11.445,401041,0
+KROS.US,D,20250325,000000,11.4,11.46,11.12,11.29,428232,0
+KROS.US,D,20250326,000000,11.36,11.36,10.84,11.01,494564,0
+KROS.US,D,20250327,000000,11,11.1,10.84,10.99,332431,0
+KROS.US,D,20250328,000000,10.97,10.97,10.5905,10.79,277817,0
+KROS.US,D,20250331,000000,9.85,10.32,9.71,10.19,1988799,0
+KROS.US,D,20250401,000000,10.1,10.1,9.41,9.55,1162442,0
+KROS.US,D,20250402,000000,9.49,10.07,9.41,10.04,1149760,0
+KROS.US,D,20250403,000000,9.75,10.449,9.54,10.28,1237588,0
+KROS.US,D,20250404,000000,10.07,10.36,9.645,9.98,1544447,0
+KROS.US,D,20250407,000000,9.82,10.14,9.37,9.98,1540172,0
+KROS.US,D,20250408,000000,10.24,10.35,9.6,9.76,2244964,0
+KROS.US,D,20250409,000000,9.54,10.625,9.12,10.33,2701400,0
+KROS.US,D,20250410,000000,11.67,12.5,11.6,12.24,3967741,0
+KROS.US,D,20250411,000000,12.23,12.43,11.93,12.18,2358086,0
+KROS.US,D,20250414,000000,12.58,12.9,12.1,12.74,1672309,0
+KROS.US,D,20250415,000000,12.72,13.19,12.66,13.09,1084689,0
+KROS.US,D,20250416,000000,13.06,13.58,12.96,13.53,1255112,0
+KROS.US,D,20250417,000000,13.42,14.2,13.42,14.07,1347177,0
+KROS.US,D,20250421,000000,14.11,14.67,13.83,14.3,1253097,0
+KROS.US,D,20250422,000000,14.32,14.4,13.85,13.89,871379,0
+KROS.US,D,20250423,000000,14.07,14.61,14.06,14.3,1218393,0
+KROS.US,D,20250424,000000,14.08,14.52,14.04,14.42,1163621,0
+KROS.US,D,20250425,000000,14.2,14.45,14.135,14.21,1003217,0
+KROS.US,D,20250428,000000,14.22,14.46,14.085,14.26,840385,0
+KROS.US,D,20250429,000000,14.02,14.56,14.01,14.45,1411288,0
+KROS.US,D,20250430,000000,14.4,14.6,14.27,14.44,747033,0
+KROS.US,D,20250501,000000,14.39,14.65,14.175,14.57,689138,0
+KROS.US,D,20250502,000000,14.69,14.82,14.51,14.65,651789,0
+KROS.US,D,20250505,000000,14.55,14.7957,14.16,14.555,608279,0
+KROS.US,D,20250506,000000,14.45,14.5,13.5,13.76,1083226,0
+KROS.US,D,20250507,000000,14.3,14.3,13.43,13.71,1081606,0
+KROS.US,D,20250508,000000,13.74,14.39,13.54,14.02,953713,0
+KROS.US,D,20250509,000000,13.89,14.22,13.5675,13.65,546354,0
+KROS.US,D,20250512,000000,13.78,14.24,13.435,13.74,1223004,0
+KROS.US,D,20250513,000000,13.59,13.705,13.21,13.47,537980,0
+KROS.US,D,20250514,000000,13.57,13.75,13.1397,13.59,624935,0
+KROS.US,D,20250515,000000,13.66,14.04,13.39,14.03,1264946,0
+KROS.US,D,20250516,000000,14.08,14.22,13.76,14.07,633999,0
+KROS.US,D,20250519,000000,14.05,14.44,13.95,14.1,579029,0
+KROS.US,D,20250520,000000,14.1,14.25,13.91,14.14,722449,0
+KROS.US,D,20250521,000000,14.07,14.275,13.72,14.04,625356,0
+KROS.US,D,20250522,000000,13.9,14.24,13.885,14.16,411141,0
+KROS.US,D,20250523,000000,14.01,14.7397,14.01,14.57,581494,0
+KROS.US,D,20250527,000000,14.63,14.69,14.17,14.35,796083,0
+KROS.US,D,20250528,000000,14.45,14.9065,14.37,14.64,447492,0
+KROS.US,D,20250529,000000,14.41,14.54,13.805,14.02,550784,0
+KROS.US,D,20250530,000000,14.01,14.325,13.77,14.15,480321,0
+KROS.US,D,20250602,000000,14.15,14.79,14.15,14.66,507524,0
+KROS.US,D,20250603,000000,14.745,15.2,14.59,14.95,666032,0
+KROS.US,D,20250604,000000,14.94,15.17,14.76,14.82,455850,0
+KROS.US,D,20250605,000000,14.82,15.23,14.64,15.11,512593,0
+KROS.US,D,20250606,000000,15.18,15.4,14.93,15.04,739702,0
+KROS.US,D,20250609,000000,14.2,15.14,14,14.09,2147007,0
+KROS.US,D,20250610,000000,13.78,14.02,13.5,13.75,1346776,0
+KROS.US,D,20250611,000000,13.96,14.045,13.71,13.79,428830,0
+KROS.US,D,20250612,000000,13.72,13.9964,13.535,13.64,489193,0
+KROS.US,D,20250613,000000,13.49,13.84,13.34,13.56,377915,0
+KROS.US,D,20250616,000000,13.65,13.91,13.5,13.66,587398,0
+KROS.US,D,20250617,000000,13.6,13.76,13.31,13.46,298599,0
+KROS.US,D,20250618,000000,13.48,13.8,13.4,13.55,294209,0
+KROS.US,D,20250620,000000,13.64,13.64,13.37,13.49,657126,0
+KROS.US,D,20250623,000000,13.46,13.77,13.42,13.76,289260,0
+KROS.US,D,20250624,000000,13.89,13.99,13.57,13.71,284903,0
+KROS.US,D,20250625,000000,13.73,13.81,13.41,13.65,360026,0
+KROS.US,D,20250626,000000,13.7,13.7,13.44,13.51,344738,0
+KROS.US,D,20250627,000000,13.46,13.68,13.4,13.49,1571215,0
+KROS.US,D,20250630,000000,13.5,13.59,13.25,13.35,392917,0
+KROS.US,D,20250701,000000,13.32,13.64,13.3,13.34,379364,0
+KROS.US,D,20250702,000000,13.32,13.77,13.24,13.41,414702,0
+KROS.US,D,20250703,000000,13.43,13.69,13.38,13.45,148107,0
+KROS.US,D,20250707,000000,13.4,13.535,13.26,13.4,517755,0
+KROS.US,D,20250708,000000,13.4,14.08,13.39,13.91,796888,0
+KROS.US,D,20250709,000000,14.02,14.68,13.925,14.32,600315,0
+KROS.US,D,20250710,000000,14.36,14.66,14.11,14.47,592611,0
+KROS.US,D,20250711,000000,14.36,14.6,14.34,14.44,351441,0
+KROS.US,D,20250714,000000,14.44,14.83,14.44,14.57,366746,0
+KROS.US,D,20250715,000000,14.65,14.75,14.19,14.25,247858,0
+KROS.US,D,20250716,000000,14.25,14.58,14.18,14.49,381834,0
+KROS.US,D,20250717,000000,14.37,14.7,14.33,14.36,737791,0
+KROS.US,D,20250718,000000,14.48,14.52,13.645,13.75,458350,0
+KROS.US,D,20250721,000000,13.85,14.39,13.75,13.79,500988,0
+KROS.US,D,20250722,000000,13.81,14.0854,13.705,13.73,366659,0
+KROS.US,D,20250723,000000,13.86,14.85,13.695,14.43,1048870,0
+KROS.US,D,20250724,000000,14.39,14.74,14.185,14.38,287754,0
+KROS.US,D,20250725,000000,14.33,14.72,14.18,14.46,324823,0
+KROS.US,D,20250728,000000,14.51,14.66,14.445,14.51,312824,0
+KROS.US,D,20250729,000000,14.56,14.6,14.42,14.48,266556,0
+KROS.US,D,20250730,000000,14.66,14.81,14.35,14.47,379563,0
+KROS.US,D,20250731,000000,14.39,14.48,14.25,14.32,425965,0
+KROS.US,D,20250801,000000,14.31,14.5,14.2509,14.32,261048,0
+KROS.US,D,20250804,000000,14.34,14.75,14.225,14.62,225354,0
+KROS.US,D,20250805,000000,14.64,14.68,14.37,14.39,458147,0
+KROS.US,D,20250806,000000,14.26,14.42,14.0901,14.41,375393,0
+KROS.US,D,20250807,000000,13.99,14.26,13.1282,13.36,708510,0
+KROS.US,D,20250808,000000,13.32,13.75,13.1944,13.73,716795,0
+KROS.US,D,20250811,000000,13.67,13.75,13.28,13.35,467747,0
+KROS.US,D,20250812,000000,13.49,13.76,13.442,13.71,305989,0
+KROS.US,D,20250813,000000,13.84,13.98,13.795,13.96,431825,0
+KROS.US,D,20250814,000000,13.78,14.67,13.78,14.42,460253,0
+KROS.US,D,20250815,000000,14.42,14.5299,14.13,14.48,383521,0
+KROS.US,D,20250818,000000,14.51,14.66,14.38,14.52,273736,0
+KROS.US,D,20250819,000000,14.47,14.66,14.255,14.49,523081,0
+KROS.US,D,20250820,000000,14.49,15.39,14.04,14.23,801484,0
+KROS.US,D,20250821,000000,14.14,15.23,14.11,15.17,1036403,0
+KROS.US,D,20250822,000000,15.41,15.81,15.15,15.56,675019,0
+KROS.US,D,20250825,000000,15.57,15.69,14.72,14.76,293764,0
+KROS.US,D,20250826,000000,14.76,15.0847,14.57,14.91,577653,0
+KROS.US,D,20250827,000000,14.89,15.83,14.82,15.52,476664,0
+KROS.US,D,20250828,000000,15.48,15.56,15.22,15.25,242818,0
+KROS.US,D,20250829,000000,15.33,15.38,14.975,15.21,586020,0
+KROS.US,D,20250902,000000,15.32,16.065,15.22,15.72,475979,0
+KROS.US,D,20250903,000000,15.71,16.035,15.6,15.76,516390,0
+KROS.US,D,20250904,000000,15.73,15.73,15.38,15.55,203309,0
+KROS.US,D,20250905,000000,15.61,16,15.48,15.59,537578,0
+KROS.US,D,20250908,000000,15.59,15.6472,15.25,15.47,287098,0
+KROS.US,D,20250909,000000,15.48,15.725,15.32,15.71,199841,0
+KROS.US,D,20250910,000000,15.75,15.75,15.23,15.65,287751,0
+KROS.US,D,20250911,000000,15.67,15.85,15.62,15.76,235090,0
+KROS.US,D,20250912,000000,15.71,15.84,15.51,15.66,245553,0
+KROS.US,D,20250915,000000,15.54,15.755,15.34,15.55,250305,0
+KROS.US,D,20250916,000000,15.53,16,15.52,15.8,480977,0
+KROS.US,D,20250917,000000,15.89,16.105,15.5347,15.62,197901,0
+KROS.US,D,20250918,000000,15.87,16.04,15.83,16.04,225241,0
+KROS.US,D,20250919,000000,16.04,16.04,15.42,15.56,562756,0
+KROS.US,D,20250922,000000,15.63,16.08,15.5,15.9,296212,0
+KROS.US,D,20250923,000000,15.81,15.99,15.65,15.69,204901,0
+KROS.US,D,20250924,000000,15.74,15.855,15.555,15.75,183484,0
+KROS.US,D,20250925,000000,15.67,15.88,15.55,15.8,220256,0
+KROS.US,D,20250926,000000,15.87,16.11,15.71,16.05,393408,0
+KROS.US,D,20250929,000000,16.11,16.2961,15.67,15.95,271285,0
+KROS.US,D,20250930,000000,15.89,16.085,15.745,15.82,536516,0
+KROS.US,D,20251001,000000,15.78,15.96,15.075,15.28,914375,0
+KROS.US,D,20251002,000000,15.32,15.66,15,15.58,813984,0
+KROS.US,D,20251003,000000,15.61,16.365,15.61,15.94,476047,0
+KROS.US,D,20251006,000000,16.09,16.57,15.59,15.62,411020,0
+KROS.US,D,20251007,000000,15.67,15.89,15.5,15.65,308123,0
+KROS.US,D,20251008,000000,15.83,16.43,15.67,15.96,535423,0
+KROS.US,D,20251009,000000,15.9,16.44,15.9,16.12,508958,0
+KROS.US,D,20251010,000000,16.14,16.18,15.68,15.7,451225,0
+KROS.US,D,20251013,000000,15.72,16.14,15.645,15.89,496743,0
+KROS.US,D,20251014,000000,15.74,15.89,15.06,15.09,517103,0
+KROS.US,D,20251015,000000,15,15.03,13.93,14.49,5812484,0
+KROS.US,D,20251016,000000,14.56,14.83,13.65,13.74,2165258,0
+KROS.US,D,20251017,000000,13.77,13.905,13.6,13.83,660650,0
+KROS.US,D,20251020,000000,14.02,15.46,13.96,15.19,2228880,0
+KROS.US,D,20251021,000000,15.095,15.49,14.92,15.41,977499,0
+KROS.US,D,20251022,000000,15.42,15.755,15.03,15.56,815228,0
+KROS.US,D,20251023,000000,15.53,15.645,14.85,14.88,819373,0
+KROS.US,D,20251024,000000,14.94,15.145,14.735,15.04,703279,0
+KROS.US,D,20251027,000000,15.1,15.535,14.95,15.03,1194570,0
+KROS.US,D,20251028,000000,14.9,15.44,14.77,15.18,960603,0
+KROS.US,D,20251029,000000,15.15,15.47,15,15.04,997750,0
+KROS.US,D,20251030,000000,15,15.29,14.96,15.03,1038240,0
+KROS.US,D,20251031,000000,15.05,15.295,14.86,15.22,666202,0
+KROS.US,D,20251103,000000,15.05,15.24,14.855,15.22,881329,0
+KROS.US,D,20251104,000000,15.1,15.665,15.1,15.55,1140613,0
+KROS.US,D,20251105,000000,15.52,15.69,15.15,15.65,1262334,0
+KROS.US,D,20251106,000000,16.13,16.62,15.65,16.17,1787628,0
+KROS.US,D,20251107,000000,16.24,16.75,15.89,16.2,1327824,0
+KROS.US,D,20251110,000000,16.65,17.295,16.575,17.04,1881767,0
+KROS.US,D,20251111,000000,17.11,17.14,16.3,16.9,825902,0
+KROS.US,D,20251112,000000,16.9,17.5325,16.83,17.47,1902987,0
+KROS.US,D,20251113,000000,17.41,17.63,17.06,17.3,1072201,0
+KROS.US,D,20251114,000000,17.24,17.63,17.12,17.26,989820,0
+KROS.US,D,20251117,000000,17.11,17.57,16.74,17.37,1659554,0
+KROS.US,D,20251118,000000,17.24,17.65,16.9631,17.55,1125074,0
+KROS.US,D,20251119,000000,16.7,17.21,16.31,16.86,1435459,0
+KROS.US,D,20251120,000000,16.99,18.418,16.78,16.82,993996,0
+KROS.US,D,20251121,000000,16.8,17.625,16.6283,17.39,1439447,0
+KROS.US,D,20251124,000000,17.61,17.7325,16.65,17.01,1593357,0
+KROS.US,D,20251125,000000,17.02,17.465,16.875,17.32,1688710,0
+KROS.US,D,20251126,000000,17.09,17.55,16.98,17.5,1664678,0
+KROS.US,D,20251128,000000,17.71,17.74,17.4,17.48,660545,0
+KROS.US,D,20251201,000000,17.48,17.58,17.1,17.18,789333,0
+KROS.US,D,20251202,000000,17.18,17.18,16.75,16.83,855925,0
+KROS.US,D,20251203,000000,16.93,18.44,16.93,18.1,2152210,0
+KROS.US,D,20251204,000000,18.1,20.35,17.95,20.27,1191657,0
+KROS.US,D,20251205,000000,20.26,21.93,20.26,21.69,1115145,0
+KROS.US,D,20251208,000000,21.72,22.55,21.27,21.32,1070099,0
+KROS.US,D,20251209,000000,21.15,22,20.78,21.53,474392,0
+KROS.US,D,20251210,000000,21.69,22.2,21.33,21.84,687560,0
+KROS.US,D,20251211,000000,21.77,22.11,21.42,21.69,542468,0
+KROS.US,D,20251212,000000,21.82,21.9093,21.41,21.51,411421,0
+KROS.US,D,20251215,000000,21.09,21.29,20.73,21.23,572499,0
+KROS.US,D,20251216,000000,21.16,21.73,20.85,21.53,453844,0
+KROS.US,D,20251217,000000,21.6,21.75,20.66,20.83,476190,0
+KROS.US,D,20251218,000000,20.74,21.05,19.84,20.13,590913,0
+KROS.US,D,20251219,000000,20.19,20.27,19.76,20.26,2057432,0
+KROS.US,D,20251222,000000,20.53,21.4499,20.48,21.34,554965,0
+KROS.US,D,20251223,000000,21.35,21.7599,20.965,21.38,541048,0
+KROS.US,D,20251224,000000,21.38,21.48,21.11,21.36,294253,0
+KROS.US,D,20251226,000000,21.45,21.45,20.92,21.03,313500,0
+KROS.US,D,20251229,000000,21.03,21.055,20.575,20.63,249194,0
+KROS.US,D,20251230,000000,20.57,20.6851,20.181,20.27,250427,0
+KROS.US,D,20251231,000000,20.28,20.49,20,20.36,230141,0
+KROS.US,D,20260102,000000,20.34,20.34,18.36,18.54,543607,0
+KROS.US,D,20260105,000000,18.55,18.7,17.8,17.92,513503,0
+KROS.US,D,20260106,000000,18.1,18.1,17.51,17.79,472828,0
+KROS.US,D,20260107,000000,18.02,18.85,18,18.56,494189,0
+KROS.US,D,20260108,000000,18.53,18.77,18.09,18.58,530205,0
+KROS.US,D,20260109,000000,18.87,19.49,18.72,19.2,459113,0
+KROS.US,D,20260112,000000,19.1,19.1,18.48,18.88,376486,0
+KROS.US,D,20260113,000000,18.85,19.67,18.5001,19.5,426030,0
+KROS.US,D,20260114,000000,19.38,19.59,19.06,19.53,325101,0
+KROS.US,D,20260115,000000,19.45,19.545,19.25,19.26,371718,0
+KROS.US,D,20260116,000000,19.11,19.34,18.8,18.86,335405,0
+KROS.US,D,20260120,000000,18.64,18.735,18.33,18.43,264610,0
+KROS.US,D,20260121,000000,18.39,19.07,18.39,19.02,255159,0
+KROS.US,D,20260122,000000,18.76,19.76,18.76,19.46,285502,0
+KROS.US,D,20260123,000000,19.44,19.94,19.1,19.2,315842,0
+KROS.US,D,20260126,000000,19.04,19.11,18.65,18.77,193842,0
+KROS.US,D,20260127,000000,18.75,19.13,18.22,18.3,251859,0
+KROS.US,D,20260128,000000,18.16,18.35,17.8,17.83,246094,0
+KROS.US,D,20260129,000000,17.83,18.1873,17.81,17.99,234429,0
+KROS.US,D,20260130,000000,18.27,18.27,17.65,17.91,214226,0
+KROS.US,D,20260202,000000,17.91,18.74,17.8,18.4,277262,0
+KROS.US,D,20260203,000000,18.37,18.744,18.03,18.47,258426,0
+KROS.US,D,20260204,000000,18.46,18.46,17.71,18.05,333150,0
+KROS.US,D,20260205,000000,17.86,18.16,17.22,17.24,268121,0
+KROS.US,D,20260206,000000,17.45,17.9,17.35,17.57,305486,0
+KROS.US,D,20260209,000000,17.49,17.61,17.21,17.53,235793,0
+KROS.US,D,20260210,000000,17.44,17.59,17.08,17.15,272898,0
+KROS.US,D,20260211,000000,17.02,17.08,16.31,17.04,352991,0
+KROS.US,D,20260212,000000,17.16,17.17,16.55,16.61,209652,0
+KROS.US,D,20260213,000000,16.7,16.83,16.46,16.58,212384,0
+KROS.US,D,20260217,000000,16.65,16.8,16.31,16.52,167955,0
+KROS.US,D,20260218,000000,16.5,16.65,16.05,16.15,338727,0
diff --git a/daily/us/nasdaq stocks/2/krt.us.txt b/daily/us/nasdaq stocks/2/krt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..982dcab356651c1326802e822e3bac823db627d1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/krt.us.txt	
@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRT.US,D,20210415,000000,18.6,20,17.1,18.56,1963100,0
+KRT.US,D,20210416,000000,18,19.23,17.8312,18.12,171199,0
+KRT.US,D,20210419,000000,18.08,18.49,17.6,18.49,139482,0
+KRT.US,D,20210420,000000,18.48,18.5,18,18.26,46921,0
+KRT.US,D,20210421,000000,18.49,18.49,17.9,18,48494,0
+KRT.US,D,20210422,000000,17.88,18.35,17.855,18.1,27943,0
+KRT.US,D,20210423,000000,18.1,18.43,18,18.35,15212,0
+KRT.US,D,20210426,000000,18.5,18.51,17.97,17.97,21999,0
+KRT.US,D,20210427,000000,18.25,18.6,17.97,18.48,45203,0
+KRT.US,D,20210428,000000,18.24,19.74,18.141,19.34,209373,0
+KRT.US,D,20210429,000000,19.24,19.54,18.81,19.02,111255,0
+KRT.US,D,20210430,000000,19.01,19.7299,18.42,18.45,52332,0
+KRT.US,D,20210503,000000,18.7,18.91,18.28,18.91,15468,0
+KRT.US,D,20210504,000000,18.45,18.85,17.69,17.91,85493,0
+KRT.US,D,20210505,000000,17.94,18.4972,17.5001,17.68,22790,0
+KRT.US,D,20210506,000000,17.65,17.9837,16.6821,17.54,74465,0
+KRT.US,D,20210507,000000,17.66,18.36,17.65,18.32,9629,0
+KRT.US,D,20210510,000000,18.79,19.3026,17.68,18.08,45813,0
+KRT.US,D,20210511,000000,18.03,18.77,18,18.29,21235,0
+KRT.US,D,20210512,000000,18.23,18.23,17.97,18.15,29570,0
+KRT.US,D,20210513,000000,17.99,18,15.56,16.21,74407,0
+KRT.US,D,20210514,000000,16.32,17.3499,16.32,17.2,30298,0
+KRT.US,D,20210517,000000,17.2942,17.37,17.0231,17.37,6710,0
+KRT.US,D,20210518,000000,17.2275,18,17.2275,17.9,26955,0
+KRT.US,D,20210519,000000,17.77,18.15,17.36,17.68,13177,0
+KRT.US,D,20210520,000000,17.62,18.15,17.56,17.57,36545,0
+KRT.US,D,20210521,000000,17.65,18.05,17.45,17.8,13359,0
+KRT.US,D,20210524,000000,17.77,18.49,17.77,18.07,16954,0
+KRT.US,D,20210525,000000,18,18.25,17.8101,18.07,16153,0
+KRT.US,D,20210526,000000,18.18,18.5,18.18,18.36,32894,0
+KRT.US,D,20210527,000000,18.29,18.97,18.081,18.71,54701,0
+KRT.US,D,20210528,000000,18.36,19.49,18.11,19,37117,0
+KRT.US,D,20210601,000000,19.23,20.22,18.8,19.86,92942,0
+KRT.US,D,20210602,000000,20.06,20.06,19.04,19.41,40422,0
+KRT.US,D,20210603,000000,19.36,20.39,18.9501,20.39,72178,0
+KRT.US,D,20210604,000000,20.54,20.9,19.91,20.6,90931,0
+KRT.US,D,20210607,000000,20.8,21.225,20.09,20.36,68213,0
+KRT.US,D,20210608,000000,20.74,20.9697,20.04,20.17,57521,0
+KRT.US,D,20210609,000000,20.4,20.96,19.79,20.12,30576,0
+KRT.US,D,20210610,000000,20.19,20.5127,20,20.26,40276,0
+KRT.US,D,20210611,000000,20.19,20.8397,19.555,20.4,34192,0
+KRT.US,D,20210614,000000,20.53,20.9899,20,20.07,37296,0
+KRT.US,D,20210615,000000,20.18,20.48,19.62,20.29,66198,0
+KRT.US,D,20210616,000000,20.2,20.9492,20.15,20.69,69904,0
+KRT.US,D,20210617,000000,20.52,20.97,20.2767,20.81,92573,0
+KRT.US,D,20210618,000000,20.52,20.88,19.87,20.01,169007,0
+KRT.US,D,20210621,000000,20.34,20.89,20.03,20.85,77852,0
+KRT.US,D,20210622,000000,20.81,20.85,20.31,20.84,79001,0
+KRT.US,D,20210623,000000,20.9,20.9,20.45,20.77,34298,0
+KRT.US,D,20210624,000000,20.77,20.8739,20.52,20.79,111053,0
+KRT.US,D,20210625,000000,20.8,20.9,19.68,19.87,533621,0
+KRT.US,D,20210628,000000,19.96,20.015,19.45,19.57,41113,0
+KRT.US,D,20210629,000000,19.84,20.11,19.69,19.69,115025,0
+KRT.US,D,20210630,000000,19.7747,20.4797,19.69,20.37,57911,0
+KRT.US,D,20210701,000000,20.47,20.84,20.075,20.65,127507,0
+KRT.US,D,20210702,000000,20.65,20.72,20.29,20.39,37032,0
+KRT.US,D,20210706,000000,20.49,20.8899,20.25,20.43,39567,0
+KRT.US,D,20210707,000000,20.31,20.66,20.12,20.27,20595,0
+KRT.US,D,20210708,000000,20.1533,20.67,19.5635,20.3,37356,0
+KRT.US,D,20210709,000000,20.3,20.76,20.11,20.35,66620,0
+KRT.US,D,20210712,000000,20.36,20.685,19.8272,20.57,25367,0
+KRT.US,D,20210713,000000,20.36,22.44,20.36,21.93,86511,0
+KRT.US,D,20210714,000000,22,22,21.26,21.335,31904,0
+KRT.US,D,20210715,000000,21.51,21.5897,20.8,21.13,38056,0
+KRT.US,D,20210716,000000,21.44,21.44,20.65,20.67,15372,0
+KRT.US,D,20210719,000000,20.31,21.49,19.42,20.77,31387,0
+KRT.US,D,20210720,000000,20.87,21.87,20.87,21.51,44748,0
+KRT.US,D,20210721,000000,21.6,21.99,21.5,21.69,35049,0
+KRT.US,D,20210722,000000,21.69,22,20.98,21.32,34572,0
+KRT.US,D,20210723,000000,21.32,24,21.0101,23.78,91679,0
+KRT.US,D,20210726,000000,23.72,25.91,23.2301,25.37,156071,0
+KRT.US,D,20210727,000000,25.43,25.43,22.91,23.38,57643,0
+KRT.US,D,20210728,000000,23.52,23.93,23.25,23.65,8279,0
+KRT.US,D,20210729,000000,22.9801,24.17,22.9801,23.55,22850,0
+KRT.US,D,20210730,000000,23.42,23.42,21.996,22.25,19382,0
+KRT.US,D,20210802,000000,22.36,23.92,22.05,23.37,34036,0
+KRT.US,D,20210803,000000,23.37,24.3,23.21,23.69,21139,0
+KRT.US,D,20210804,000000,23.55,23.9997,23.41,23.51,24374,0
+KRT.US,D,20210805,000000,23.75,24.1309,23.57,23.76,15124,0
+KRT.US,D,20210806,000000,24.01,24.49,23.0989,23.35,22819,0
+KRT.US,D,20210809,000000,23.29,24.1,23.29,23.96,42742,0
+KRT.US,D,20210810,000000,23.9,25.255,23.53,24.38,46145,0
+KRT.US,D,20210811,000000,24.39,24.7797,23.37,24.51,16429,0
+KRT.US,D,20210812,000000,24.25,24.9999,23.0501,24.5,33711,0
+KRT.US,D,20210813,000000,25.15,25.89,23.6695,23.87,23334,0
+KRT.US,D,20210816,000000,23.9,24.2097,23.31,23.59,14760,0
+KRT.US,D,20210817,000000,23.2549,25.14,22.3,22.64,26023,0
+KRT.US,D,20210818,000000,22.76,23.62,22.4901,22.91,12409,0
+KRT.US,D,20210819,000000,22.99,23.61,22.67,22.99,9071,0
+KRT.US,D,20210820,000000,22.77,23.96,22.69,23.7,26747,0
+KRT.US,D,20210823,000000,23.99,23.99,22.43,22.88,15537,0
+KRT.US,D,20210824,000000,23.2,23.9999,22.46,22.91,23614,0
+KRT.US,D,20210825,000000,22.9206,23.9548,22.591,23.03,24745,0
+KRT.US,D,20210826,000000,23.25,23.45,22.92,23.02,10749,0
+KRT.US,D,20210827,000000,23.12,23.2294,22.6176,23.04,16839,0
+KRT.US,D,20210830,000000,23,24.2494,22.2058,23.35,21186,0
+KRT.US,D,20210831,000000,23.29,25.2799,22.62,23.47,31334,0
+KRT.US,D,20210901,000000,22.73,23.93,22.58,23.15,21659,0
+KRT.US,D,20210902,000000,23.49,23.49,22.57,23.04,13346,0
+KRT.US,D,20210903,000000,22.79,23.51,22.35,23.27,7576,0
+KRT.US,D,20210907,000000,23.58,23.9,22.417,23,15716,0
+KRT.US,D,20210908,000000,23.01,23.66,22.77,23.45,22053,0
+KRT.US,D,20210909,000000,23.61,24.2694,23.1,23.1,11699,0
+KRT.US,D,20210910,000000,23.7,23.8805,22.44,23,8973,0
+KRT.US,D,20210913,000000,23.43,23.9694,22.79,23.3,20098,0
+KRT.US,D,20210914,000000,23.33,23.33,22.5,22.5,9953,0
+KRT.US,D,20210915,000000,22.575,22.68,22.575,22.68,2879,0
+KRT.US,D,20210916,000000,22.8277,23.32,22.38,22.77,7804,0
+KRT.US,D,20210917,000000,22.69,23.6994,20.29,20.29,66958,0
+KRT.US,D,20210920,000000,20.64,22.0708,20.0091,21.26,31750,0
+KRT.US,D,20210921,000000,20.96,23.03,20.1558,22.58,27947,0
+KRT.US,D,20210922,000000,22.58,24.09,22.1,22.12,52260,0
+KRT.US,D,20210923,000000,22.12,22.4194,21.27,21.87,24755,0
+KRT.US,D,20210924,000000,21.81,23.08,21.685,22.52,11288,0
+KRT.US,D,20210927,000000,22.73,24.08,22,22.1,19152,0
+KRT.US,D,20210928,000000,21.97,23.82,21.38,21.51,14220,0
+KRT.US,D,20210929,000000,21.47,22.05,20.755,21.31,19701,0
+KRT.US,D,20210930,000000,21.37,22.73,20.61,21.03,8575,0
+KRT.US,D,20211001,000000,21.07,22.26,20.565,20.72,9278,0
+KRT.US,D,20211004,000000,20.28,21.2706,19.87,20.14,23539,0
+KRT.US,D,20211005,000000,19.87,20.39,18.055,18.27,46137,0
+KRT.US,D,20211006,000000,18.7,19.76,18.3,18.8,14227,0
+KRT.US,D,20211007,000000,19.24,20.08,18.825,18.86,30312,0
+KRT.US,D,20211008,000000,19.02,19.63,18.75,19.23,39285,0
+KRT.US,D,20211011,000000,19.42,19.96,18.88,19.5,24918,0
+KRT.US,D,20211012,000000,19.42,20.35,19.42,20.1,61088,0
+KRT.US,D,20211013,000000,19.98,21.94,19.4504,21.815,15519,0
+KRT.US,D,20211014,000000,22.37,22.37,21.92,22.06,15537,0
+KRT.US,D,20211015,000000,22.48,22.6282,22,22.25,13070,0
+KRT.US,D,20211018,000000,22,23.37,22,22.96,9494,0
+KRT.US,D,20211019,000000,23,23.49,23,23.29,8841,0
+KRT.US,D,20211020,000000,23,23.48,22.2,22.28,16124,0
+KRT.US,D,20211021,000000,22.28,23.1994,22.28,22.87,4088,0
+KRT.US,D,20211022,000000,23.1487,24.1,22.85,23.08,23688,0
+KRT.US,D,20211025,000000,22.86,25.57,22.86,24,83663,0
+KRT.US,D,20211026,000000,24.14,24.14,19.49,20.1,102321,0
+KRT.US,D,20211027,000000,20.38,20.87,19.875,20.43,28369,0
+KRT.US,D,20211028,000000,20.43,23.53,19.75,22.37,64410,0
+KRT.US,D,20211029,000000,22.09,24,21.3,22.74,44233,0
+KRT.US,D,20211101,000000,22.66,24,22.17,23.75,50752,0
+KRT.US,D,20211102,000000,23.09,23.57,22.5273,22.73,14635,0
+KRT.US,D,20211103,000000,21,23.1,21,22.87,8516,0
+KRT.US,D,20211104,000000,23.03,23.88,22.4001,22.71,9553,0
+KRT.US,D,20211105,000000,23,23.85,22.91,22.99,18673,0
+KRT.US,D,20211108,000000,23.6,23.85,22.94,23,13096,0
+KRT.US,D,20211109,000000,22.93,23.425,22.9,23,11085,0
+KRT.US,D,20211110,000000,23,23.54,22.1357,22.94,12226,0
+KRT.US,D,20211111,000000,23.08,23.8899,23.04,23.49,20219,0
+KRT.US,D,20211112,000000,19.99,21.25,19.7525,21.23,31077,0
+KRT.US,D,20211115,000000,21.24,21.5547,20.9301,21,36304,0
+KRT.US,D,20211116,000000,20.79,21.4,20.79,21.14,25769,0
+KRT.US,D,20211117,000000,21,21.21,20.7744,20.96,14392,0
+KRT.US,D,20211118,000000,21.13,21.13,20.8263,20.98,26420,0
+KRT.US,D,20211119,000000,20.78,21.01,20.78,21,11999,0
+KRT.US,D,20211122,000000,21,21.55,20.467,21.55,39267,0
+KRT.US,D,20211123,000000,21.16,21.8494,21.0041,21.35,15563,0
+KRT.US,D,20211124,000000,21.38,22,20.935,21.49,14490,0
+KRT.US,D,20211126,000000,21.05,21.81,20.3601,21,6613,0
+KRT.US,D,20211129,000000,21.11,21.9994,21.1,21.17,28552,0
+KRT.US,D,20211130,000000,21.28,22,21,21.99,10639,0
+KRT.US,D,20211201,000000,22.06,22.39,20.47,20.56,26553,0
+KRT.US,D,20211202,000000,20.88,21.33,19.7501,21.26,39994,0
+KRT.US,D,20211203,000000,20.99,21.9797,20.32,21.06,10400,0
+KRT.US,D,20211206,000000,21.8,21.9997,20.515,21.32,15547,0
+KRT.US,D,20211207,000000,21.23,21.99,21.03,21.49,13650,0
+KRT.US,D,20211208,000000,21.25,21.39,20.6116,20.84,3084,0
+KRT.US,D,20211209,000000,21.9301,21.9301,20.8,21,3593,0
+KRT.US,D,20211210,000000,20.9,21.95,20.8634,21.2,18064,0
+KRT.US,D,20211213,000000,21.2,21.91,21,21.12,14334,0
+KRT.US,D,20211214,000000,20.905,21.6197,19.08,20.69,48151,0
+KRT.US,D,20211215,000000,20.69,21.5321,19,19.34,35372,0
+KRT.US,D,20211216,000000,19.42,19.5699,18.09,18.09,24868,0
+KRT.US,D,20211217,000000,18.33,19.49,17.15,18,76630,0
+KRT.US,D,20211220,000000,18,18.69,17.3,18.25,38567,0
+KRT.US,D,20211221,000000,19.0086,20.86,18.75,19.62,40771,0
+KRT.US,D,20211222,000000,20.55,20.7497,18.85,19.15,20304,0
+KRT.US,D,20211223,000000,19.01,20.56,18.83,19.65,33337,0
+KRT.US,D,20211227,000000,19.78,20.5,19.78,20.1,12349,0
+KRT.US,D,20211228,000000,20.45,20.99,19.75,20.64,7985,0
+KRT.US,D,20211229,000000,20.39,20.89,20.113,20.46,12263,0
+KRT.US,D,20211230,000000,20.17,20.7149,19.98,20.12,7594,0
+KRT.US,D,20211231,000000,18.9226,20.8097,18.9226,20.21,4663,0
+KRT.US,D,20220103,000000,20.19,20.38,19.89,20.02,7146,0
+KRT.US,D,20220104,000000,19.92,20.8397,19.92,20.07,5278,0
+KRT.US,D,20220105,000000,20.37,20.99,20.285,20.41,14095,0
+KRT.US,D,20220106,000000,20.35,20.6497,19.94,20.09,5641,0
+KRT.US,D,20220107,000000,20.09,20.41,20.08,20.09,3504,0
+KRT.US,D,20220110,000000,20.01,20.88,19.81,20.5,16654,0
+KRT.US,D,20220111,000000,20.81,20.8697,19.11,19.45,21530,0
+KRT.US,D,20220112,000000,19.39,20.3151,18.92,18.92,13234,0
+KRT.US,D,20220113,000000,19.15,19.58,18.5,18.5,6538,0
+KRT.US,D,20220114,000000,18.58,19.52,17.06,18.03,64461,0
+KRT.US,D,20220118,000000,17.71,18.38,17.71,18.25,14316,0
+KRT.US,D,20220119,000000,18.25,18.4597,16.42,17.86,23087,0
+KRT.US,D,20220120,000000,17.73,19.04,17.55,17.94,9281,0
+KRT.US,D,20220121,000000,17.6,19.05,17.4,17.4,23524,0
+KRT.US,D,20220124,000000,17.45,17.81,16.8,17.74,16406,0
+KRT.US,D,20220125,000000,17.49,17.9798,16.99,17.12,11198,0
+KRT.US,D,20220126,000000,17.24,17.95,16.45,16.53,32571,0
+KRT.US,D,20220127,000000,16.39,17.66,16.39,16.52,31493,0
+KRT.US,D,20220128,000000,16.61,17.56,16.19,16.72,28582,0
+KRT.US,D,20220131,000000,16.89,17.33,16.28,16.53,12307,0
+KRT.US,D,20220201,000000,16.51,16.96,16.275,16.43,9588,0
+KRT.US,D,20220202,000000,16.25,17.48,16.2,16.29,23317,0
+KRT.US,D,20220203,000000,16.25,16.47,16.14,16.33,16556,0
+KRT.US,D,20220204,000000,16.44,16.49,16.15,16.25,8459,0
+KRT.US,D,20220207,000000,16.6,16.6,16.28,16.46,7206,0
+KRT.US,D,20220208,000000,16.27,16.45,16.09,16.43,12344,0
+KRT.US,D,20220209,000000,16.55,17.64,16.34,17.64,18048,0
+KRT.US,D,20220210,000000,17.1,18.7,17.1,17.96,14072,0
+KRT.US,D,20220211,000000,18.09,18.3997,17.455,18.3,9419,0
+KRT.US,D,20220214,000000,17.95,18.11,16.25,17.5,9981,0
+KRT.US,D,20220215,000000,17.3067,18.0012,17,17.17,9152,0
+KRT.US,D,20220216,000000,16.8,17.0997,16.51,16.73,10843,0
+KRT.US,D,20220217,000000,17.37,17.53,16.5804,16.66,7628,0
+KRT.US,D,20220218,000000,16.54,17.6781,16.54,16.88,6441,0
+KRT.US,D,20220222,000000,16.69,18.1197,16.04,16.04,10168,0
+KRT.US,D,20220223,000000,16.1039,16.8,16.1039,16.25,3685,0
+KRT.US,D,20220224,000000,16.26,17.3597,16,16.42,15438,0
+KRT.US,D,20220225,000000,17.11,17.4597,16.2601,16.55,8388,0
+KRT.US,D,20220228,000000,16.64,16.6774,16.25,16.25,10333,0
+KRT.US,D,20220301,000000,16.25,16.525,16.25,16.25,10465,0
+KRT.US,D,20220302,000000,16.65,16.65,16,16.25,12031,0
+KRT.US,D,20220303,000000,16.6083,16.6083,16.25,16.25,2685,0
+KRT.US,D,20220304,000000,16.6,16.7399,16.25,16.25,5480,0
+KRT.US,D,20220307,000000,16.6,16.975,16.3,16.3,11131,0
+KRT.US,D,20220308,000000,16.25,16.94,16.01,16.27,24669,0
+KRT.US,D,20220309,000000,16.21,16.87,16.21,16.4,4502,0
+KRT.US,D,20220310,000000,16.62,16.62,16.26,16.26,3695,0
+KRT.US,D,20220311,000000,17,17.38,16.25,16.69,5525,0
+KRT.US,D,20220314,000000,18.03,18.03,16,16,44920,0
+KRT.US,D,20220315,000000,16.07,16.95,15.9,16,8881,0
+KRT.US,D,20220316,000000,16,16.31,16,16,10850,0
+KRT.US,D,20220317,000000,16.0001,17.1797,16,16.03,9859,0
+KRT.US,D,20220318,000000,16.03,16.8961,15.75,15.95,34195,0
+KRT.US,D,20220321,000000,16,16.0001,14.7,14.93,27823,0
+KRT.US,D,20220322,000000,15.82,16.5,15.26,15.37,11009,0
+KRT.US,D,20220323,000000,15.75,15.8336,15.15,15.65,8639,0
+KRT.US,D,20220324,000000,16.81,17.8,16.27,17.42,25765,0
+KRT.US,D,20220325,000000,17.2,18.76,17.2,18.62,13316,0
+KRT.US,D,20220328,000000,17.92,19.4,17.92,19.4,12275,0
+KRT.US,D,20220329,000000,18.8,19.3,18.5,19.3,16118,0
+KRT.US,D,20220330,000000,18.14,19.7997,18.14,19.03,13402,0
+KRT.US,D,20220331,000000,18.94,19.85,18.94,19.85,14044,0
+KRT.US,D,20220401,000000,19.24,19.44,17.97,19.44,21407,0
+KRT.US,D,20220404,000000,18.9,19.64,18.76,19.64,7284,0
+KRT.US,D,20220405,000000,19.2,19.2,18.1573,18.6,9061,0
+KRT.US,D,20220406,000000,18.55,19,17.68,18.25,16312,0
+KRT.US,D,20220407,000000,18,18.54,18,18.1,12821,0
+KRT.US,D,20220408,000000,18.86,18.8997,18,18.35,20241,0
+KRT.US,D,20220411,000000,18,18.2,17.9825,18.2,5027,0
+KRT.US,D,20220412,000000,18.2,18.6,17.4773,18.6,5696,0
+KRT.US,D,20220413,000000,18.42,19,18.42,19,4528,0
+KRT.US,D,20220414,000000,19,19.345,18.5343,19.3,6138,0
+KRT.US,D,20220418,000000,19.58,19.58,19.2,19.55,4478,0
+KRT.US,D,20220419,000000,19.52,19.55,18.8,19.51,12066,0
+KRT.US,D,20220420,000000,19.19,19.55,18.83,19.54,5835,0
+KRT.US,D,20220421,000000,19.57,19.71,18.91,18.91,8054,0
+KRT.US,D,20220422,000000,19.4488,19.68,19.085,19.14,6743,0
+KRT.US,D,20220425,000000,19.3001,19.75,19.0349,19.75,5661,0
+KRT.US,D,20220426,000000,19.37,19.51,18.55,18.55,5940,0
+KRT.US,D,20220427,000000,18.97,19.29,18.8466,18.89,5621,0
+KRT.US,D,20220428,000000,19,19.5,18.8,19.17,8515,0
+KRT.US,D,20220429,000000,19.4,19.45,18,18.35,20221,0
+KRT.US,D,20220502,000000,18.26,19.18,18.26,19.18,4170,0
+KRT.US,D,20220503,000000,18.89,19.1,18.69,18.7,4429,0
+KRT.US,D,20220504,000000,19,19,18,18.58,3861,0
+KRT.US,D,20220505,000000,18.76,18.76,17.99,18.44,7386,0
+KRT.US,D,20220506,000000,18.31,18.55,18,18,3545,0
+KRT.US,D,20220509,000000,18.4,18.4,17.75,18.24,5524,0
+KRT.US,D,20220510,000000,18.115,18.6497,17.76,17.76,19892,0
+KRT.US,D,20220511,000000,17.66,18.01,16.26,17.04,4040,0
+KRT.US,D,20220512,000000,16.6997,17.4997,16.4,16.75,16389,0
+KRT.US,D,20220513,000000,18.04,19.2,18.04,19.02,20285,0
+KRT.US,D,20220516,000000,19.2,19.37,18.829,19,6747,0
+KRT.US,D,20220517,000000,19.29,19.92,18.8793,19.88,36128,0
+KRT.US,D,20220518,000000,18.96,20,18.96,19.7,28807,0
+KRT.US,D,20220519,000000,19.47,19.6897,18.61,18.61,16923,0
+KRT.US,D,20220520,000000,18.85,19.64,18.0301,18.36,9711,0
+KRT.US,D,20220523,000000,19.56,19.6494,18.32,19,9002,0
+KRT.US,D,20220524,000000,18.4,19.4897,18.28,18.86,6427,0
+KRT.US,D,20220525,000000,18.76,18.76,18.76,18.76,3238,0
+KRT.US,D,20220526,000000,18.5,19.61,18.3,19.6,12026,0
+KRT.US,D,20220527,000000,19.25,19.6,19.25,19.6,7066,0
+KRT.US,D,20220531,000000,19.38,19.8,19.155,19.63,10378,0
+KRT.US,D,20220601,000000,19.2501,20,19.2501,19.99,11301,0
+KRT.US,D,20220602,000000,19.295,19.84,19,19.24,17997,0
+KRT.US,D,20220603,000000,18.645,19.2497,18.64,19.19,11763,0
+KRT.US,D,20220606,000000,18.625,19.25,18.54,18.59,12562,0
+KRT.US,D,20220607,000000,18.677,18.74,18.54,18.6,17613,0
+KRT.US,D,20220608,000000,18.44,18.99,18.44,18.77,8989,0
+KRT.US,D,20220609,000000,18.91,19.29,18.89,19,49298,0
+KRT.US,D,20220610,000000,19.06,19.37,18.7,18.75,16702,0
+KRT.US,D,20220613,000000,18.05,18.945,18.05,18.81,10307,0
+KRT.US,D,20220614,000000,18.87,19.3897,18.5832,18.99,16318,0
+KRT.US,D,20220615,000000,18.82,19.4,18.77,19.25,10942,0
+KRT.US,D,20220616,000000,18.595,19.9768,18.595,19,33189,0
+KRT.US,D,20220617,000000,19,19.76,18.8,19.22,41963,0
+KRT.US,D,20220621,000000,19.25,19.5,18.61,18.61,17146,0
+KRT.US,D,20220622,000000,18.55,19.8392,18.55,19.07,8179,0
+KRT.US,D,20220623,000000,19.32,19.56,18.5423,19.05,14909,0
+KRT.US,D,20220624,000000,19.03,19.45,16.72,17.12,118398,0
+KRT.US,D,20220627,000000,17.5,18.3297,16.86,17.24,29201,0
+KRT.US,D,20220628,000000,17.11,18.21,16.7,16.9,15806,0
+KRT.US,D,20220629,000000,16.9,17.18,15.99,17.18,31749,0
+KRT.US,D,20220630,000000,16.91,17.4497,16.725,17.06,8858,0
+KRT.US,D,20220701,000000,16.535,17.86,16.535,17.16,10048,0
+KRT.US,D,20220705,000000,16.7,18.17,16.7,18.08,16144,0
+KRT.US,D,20220706,000000,17.89,18.4897,17.89,18.29,20587,0
+KRT.US,D,20220707,000000,18.16,18.38,18.16,18.38,3535,0
+KRT.US,D,20220708,000000,18,18.4899,17.8621,18.11,4299,0
+KRT.US,D,20220711,000000,18.07,18.38,18.07,18.38,2670,0
+KRT.US,D,20220712,000000,17.4857,18.575,17.4857,18.13,5906,0
+KRT.US,D,20220713,000000,18.21,18.8697,17.83,18.6,3568,0
+KRT.US,D,20220714,000000,18.14,19.3197,18,19.25,8575,0
+KRT.US,D,20220715,000000,19.25,19.58,18.42,19.27,15761,0
+KRT.US,D,20220718,000000,19.17,19.17,17.24,17.35,12522,0
+KRT.US,D,20220719,000000,17.7,18.16,17.7,18.1,5804,0
+KRT.US,D,20220720,000000,18.5,19.5,18.28,18.6,4579,0
+KRT.US,D,20220721,000000,19,19.45,18.565,19.45,5054,0
+KRT.US,D,20220722,000000,19.59,19.59,18.08,18.08,12268,0
+KRT.US,D,20220725,000000,18.08,18.3734,17.8103,18.12,14004,0
+KRT.US,D,20220726,000000,18.58,18.6826,18.01,18.25,3149,0
+KRT.US,D,20220727,000000,18.11,18.4,17.53,18.4,3916,0
+KRT.US,D,20220728,000000,18.5531,18.6,18.35,18.57,2705,0
+KRT.US,D,20220729,000000,18.02,19.03,17.5275,19.03,10769,0
+KRT.US,D,20220801,000000,19.09,19.09,18.175,18.18,15503,0
+KRT.US,D,20220802,000000,18.24,18.8622,18.19,18.2,4549,0
+KRT.US,D,20220803,000000,18.3,18.58,18.08,18.21,7675,0
+KRT.US,D,20220804,000000,18.08,18.775,17.735,18,48621,0
+KRT.US,D,20220805,000000,17.98,18.55,17.98,18.4,7030,0
+KRT.US,D,20220808,000000,18.56,18.77,18.3,18.65,8116,0
+KRT.US,D,20220809,000000,18.49,18.675,18.12,18.12,7531,0
+KRT.US,D,20220810,000000,18.1827,18.5973,18.1827,18.55,9761,0
+KRT.US,D,20220811,000000,18.82,18.8799,17.86,18.25,11036,0
+KRT.US,D,20220812,000000,17.95,18.77,17.95,18.77,16404,0
+KRT.US,D,20220815,000000,18.54,18.77,18.4,18.66,6235,0
+KRT.US,D,20220816,000000,18.45,18.73,18.45,18.56,16083,0
+KRT.US,D,20220817,000000,18.44,18.77,18.4,18.77,15833,0
+KRT.US,D,20220818,000000,18.45,18.8,18.42,18.75,8536,0
+KRT.US,D,20220819,000000,18.43,18.58,18.37,18.58,4420,0
+KRT.US,D,20220822,000000,18.4,18.7126,18.39,18.39,4845,0
+KRT.US,D,20220823,000000,18.5,18.79,18.41,18.5,7111,0
+KRT.US,D,20220824,000000,18.73,18.88,18.41,18.88,10300,0
+KRT.US,D,20220825,000000,18.88,19.06,18.46,18.87,5687,0
+KRT.US,D,20220826,000000,18.65,19.22,18.51,18.65,6740,0
+KRT.US,D,20220829,000000,18.52,19.45,18.49,19.1,7420,0
+KRT.US,D,20220830,000000,18.92,19.1,18.2003,18.34,12457,0
+KRT.US,D,20220831,000000,18.44,18.75,17.75,17.89,18928,0
+KRT.US,D,20220901,000000,17.81,18.51,17.5371,17.8,13025,0
+KRT.US,D,20220902,000000,18.26,18.3,17.62,17.62,5485,0
+KRT.US,D,20220906,000000,18.36,18.46,18.24,18.46,17107,0
+KRT.US,D,20220907,000000,18.43,18.43,17.733,18.35,9309,0
+KRT.US,D,20220908,000000,18.14,18.47,17.925,18.16,18265,0
+KRT.US,D,20220909,000000,18.5,18.84,17.77,18.77,16519,0
+KRT.US,D,20220912,000000,17.88,18.745,17.88,18.6,20106,0
+KRT.US,D,20220913,000000,18.27,18.55,17,18.29,35227,0
+KRT.US,D,20220914,000000,18.29,18.4863,17.5,17.8,19608,0
+KRT.US,D,20220915,000000,18.355,18.455,17.5,17.64,9302,0
+KRT.US,D,20220916,000000,17.59,17.7,15.6,15.83,50404,0
+KRT.US,D,20220919,000000,15.86,17.0399,15.7,16.96,22797,0
+KRT.US,D,20220920,000000,16.5,17.205,16.37,16.67,15606,0
+KRT.US,D,20220921,000000,16.51,17.5,16.2735,16.8,34100,0
+KRT.US,D,20220922,000000,16.61,17.04,16.2018,16.33,25835,0
+KRT.US,D,20220923,000000,16.3,16.73,16.0076,16.27,12618,0
+KRT.US,D,20220926,000000,16.51,17.485,16.31,16.54,11912,0
+KRT.US,D,20220927,000000,16.55,17.465,16.5,16.5,18495,0
+KRT.US,D,20220928,000000,16.55,18.7,16.42,18.28,40222,0
+KRT.US,D,20220929,000000,18.17,19.06,17.88,18.06,37061,0
+KRT.US,D,20220930,000000,18.01,18.8,15.84,15.99,27701,0
+KRT.US,D,20221003,000000,16.5932,17.65,16.3,16.9,23733,0
+KRT.US,D,20221004,000000,17.06,18.135,16.26,16.9,29236,0
+KRT.US,D,20221005,000000,16.85,17.51,15.8264,16.32,66819,0
+KRT.US,D,20221006,000000,16.46,17.42,16.38,16.42,13621,0
+KRT.US,D,20221007,000000,16.28,17.2,15.53,15.79,14579,0
+KRT.US,D,20221010,000000,15.75,16.6382,15.55,15.84,7205,0
+KRT.US,D,20221011,000000,15.86,16.44,15.55,15.6,19083,0
+KRT.US,D,20221012,000000,15.52,15.539,15.03,15.09,6176,0
+KRT.US,D,20221013,000000,15,16.5,15,15.34,9551,0
+KRT.US,D,20221014,000000,15.34,16.2,15.05,15.3,6668,0
+KRT.US,D,20221017,000000,15.22,16.09,15.1,15.89,14644,0
+KRT.US,D,20221018,000000,15.575,15.67,15.35,15.48,11634,0
+KRT.US,D,20221019,000000,15.4,15.4,14.27,14.45,35697,0
+KRT.US,D,20221020,000000,14.7,14.75,14,14.1,13364,0
+KRT.US,D,20221021,000000,14.18,14.25,13.535,13.9,30332,0
+KRT.US,D,20221024,000000,13.655,13.7,13.1801,13.69,47570,0
+KRT.US,D,20221025,000000,13.45,16.5,13.1,15.72,60196,0
+KRT.US,D,20221026,000000,15.67,15.67,15.27,15.32,3227,0
+KRT.US,D,20221027,000000,15.36,16.01,15.36,15.58,3207,0
+KRT.US,D,20221028,000000,15.79,16.45,15.79,16.35,10237,0
+KRT.US,D,20221031,000000,15.5,16.8,15.5,16.38,20669,0
+KRT.US,D,20221101,000000,16.45,16.45,15.41,15.41,10791,0
+KRT.US,D,20221102,000000,15.61,15.61,14.77,14.85,8660,0
+KRT.US,D,20221103,000000,14.76,15.0809,14.3,14.3,8027,0
+KRT.US,D,20221104,000000,14.4,15.54,14.16,15.45,9713,0
+KRT.US,D,20221107,000000,15.4942,15.4942,14.56,15.15,18953,0
+KRT.US,D,20221108,000000,15.03,16,14.7041,15.3,19224,0
+KRT.US,D,20221109,000000,15.08,15.665,14.64,14.86,17089,0
+KRT.US,D,20221110,000000,15,16.2,14.16,16.2,27186,0
+KRT.US,D,20221111,000000,15.15,15.65,14.29,14.44,28323,0
+KRT.US,D,20221114,000000,14.37,14.51,13.01,13.8,48014,0
+KRT.US,D,20221115,000000,14.0771,14.0771,13.73,13.73,13466,0
+KRT.US,D,20221116,000000,13.92,14,13.28,13.33,43113,0
+KRT.US,D,20221117,000000,13.45,14.08,13.45,14,27659,0
+KRT.US,D,20221118,000000,13.92,14,13.8453,13.98,15584,0
+KRT.US,D,20221121,000000,13.9104,14.25,13.73,13.8,7458,0
+KRT.US,D,20221122,000000,13.9,13.9661,13.58,13.7,5997,0
+KRT.US,D,20221123,000000,13.26,14,13.26,13.66,2291,0
+KRT.US,D,20221125,000000,13.74,13.74,13.48,13.48,884,0
+KRT.US,D,20221128,000000,13.41,13.8,12.8,13.25,16940,0
+KRT.US,D,20221129,000000,13.1105,13.4229,12.76,12.92,7620,0
+KRT.US,D,20221130,000000,13.14,14.46,12.95,13.82,66704,0
+KRT.US,D,20221201,000000,13.81,14.5999,13.8,14,102405,0
+KRT.US,D,20221202,000000,14.0588,14.1,13.58,14,41811,0
+KRT.US,D,20221205,000000,14.7,14.7,13.615,13.96,32159,0
+KRT.US,D,20221206,000000,14.2,14.423,13.92,14.12,48687,0
+KRT.US,D,20221207,000000,14.01,14.615,13.9141,13.93,43182,0
+KRT.US,D,20221208,000000,14.15,14.36,14,14.24,13465,0
+KRT.US,D,20221209,000000,14.05,14.2299,13.695,14,23763,0
+KRT.US,D,20221212,000000,14.05,14.19,13.9507,14.19,21245,0
+KRT.US,D,20221213,000000,14.2,14.2,13.56,13.72,37602,0
+KRT.US,D,20221214,000000,13.8,14,13.572,13.75,22802,0
+KRT.US,D,20221215,000000,13.5029,13.9,13.4,13.65,22559,0
+KRT.US,D,20221216,000000,13.4,13.96,12.5,13.64,127090,0
+KRT.US,D,20221219,000000,13.45,13.5,13.25,13.34,7732,0
+KRT.US,D,20221220,000000,13.45,13.46,13,13,11057,0
+KRT.US,D,20221221,000000,13.1293,13.96,13.1001,13.73,15425,0
+KRT.US,D,20221222,000000,13.56,13.8,13.2,13.49,21290,0
+KRT.US,D,20221223,000000,13.77,13.94,13.19,13.76,16498,0
+KRT.US,D,20221227,000000,13.89,13.96,13.63,13.82,23994,0
+KRT.US,D,20221228,000000,14.04,14.0744,13.915,13.93,3916,0
+KRT.US,D,20221229,000000,14.05,14.3975,14.025,14.28,5663,0
+KRT.US,D,20221230,000000,14.5,14.5,14.13,14.37,5057,0
+KRT.US,D,20230103,000000,14.27,14.4742,13.26,13.35,19539,0
+KRT.US,D,20230104,000000,13.51,14.0599,13.51,13.85,12225,0
+KRT.US,D,20230105,000000,13.91,14.16,13.835,14.06,13413,0
+KRT.US,D,20230106,000000,14.01,14.87,14.01,14.87,13937,0
+KRT.US,D,20230109,000000,14.94,15.28,14.83,15.17,10024,0
+KRT.US,D,20230110,000000,15.29,15.29,14.95,15.17,2913,0
+KRT.US,D,20230111,000000,15.28,15.75,14.98,15.64,8804,0
+KRT.US,D,20230112,000000,15.57,15.74,15.35,15.74,6099,0
+KRT.US,D,20230113,000000,15.61,15.75,14.945,15.25,23127,0
+KRT.US,D,20230117,000000,15.45,15.45,15.1101,15.29,6189,0
+KRT.US,D,20230118,000000,15.18,15.299,14.56,14.56,5431,0
+KRT.US,D,20230119,000000,14.63,15.4496,14.45,14.9,24049,0
+KRT.US,D,20230120,000000,15.18,15.2396,14.95,15.2,11424,0
+KRT.US,D,20230123,000000,15.15,15.25,15.09,15.23,6645,0
+KRT.US,D,20230124,000000,15.045,15.2115,15.045,15.05,1588,0
+KRT.US,D,20230125,000000,14.9,14.96,14.675,14.96,9919,0
+KRT.US,D,20230126,000000,14.95,15.2692,14.8793,15.19,7414,0
+KRT.US,D,20230127,000000,14.9008,15.25,14.87,15.06,2939,0
+KRT.US,D,20230130,000000,15.03,15.085,15.03,15.03,4344,0
+KRT.US,D,20230131,000000,15.25,15.25,15.02,15.03,5344,0
+KRT.US,D,20230201,000000,15.2195,15.25,15.12,15.2,7776,0
+KRT.US,D,20230202,000000,15.21,15.27,14.98,14.98,22643,0
+KRT.US,D,20230203,000000,15.179,15.27,15.1415,15.2,5066,0
+KRT.US,D,20230206,000000,15.17,15.3,15.1419,15.29,7763,0
+KRT.US,D,20230207,000000,15.24,15.45,15.058,15.45,18259,0
+KRT.US,D,20230208,000000,15.41,16.41,15.2101,15.56,22022,0
+KRT.US,D,20230209,000000,15.75,15.75,15.0415,15.32,66681,0
+KRT.US,D,20230210,000000,15.46,15.55,15.1,15.42,5386,0
+KRT.US,D,20230213,000000,15.465,15.72,15.465,15.65,2886,0
+KRT.US,D,20230214,000000,15.65,15.75,15.5,15.52,10253,0
+KRT.US,D,20230215,000000,15.66,15.98,15.585,15.98,30868,0
+KRT.US,D,20230216,000000,15.72,16.0405,15.52,15.52,15114,0
+KRT.US,D,20230217,000000,15.48,15.75,15.21,15.75,18255,0
+KRT.US,D,20230221,000000,15.2626,15.7499,15.2626,15.31,16948,0
+KRT.US,D,20230222,000000,16.2399,16.2399,15.69,15.74,13966,0
+KRT.US,D,20230223,000000,15.9226,15.9226,15.5,15.66,10396,0
+KRT.US,D,20230224,000000,15.43,15.9158,15.43,15.6,6663,0
+KRT.US,D,20230227,000000,15.83,15.88,15.55,15.75,5720,0
+KRT.US,D,20230228,000000,15.1942,15.91,15.1749,15.5,9504,0
+KRT.US,D,20230301,000000,15.7,15.74,15.5932,15.69,6586,0
+KRT.US,D,20230302,000000,15.745,15.98,15.6,15.61,11985,0
+KRT.US,D,20230303,000000,15.7526,15.7673,15,15.38,16417,0
+KRT.US,D,20230306,000000,15.6984,15.6984,14.9,15,47820,0
+KRT.US,D,20230307,000000,15.05,15.24,14.91,15.24,7319,0
+KRT.US,D,20230308,000000,15.19,15.59,15.03,15.11,8681,0
+KRT.US,D,20230309,000000,15.11,15.14,14.65,14.65,8785,0
+KRT.US,D,20230310,000000,14.5996,15.6,14.5,14.62,17588,0
+KRT.US,D,20230313,000000,14.65,15.3699,14.26,14.5,13038,0
+KRT.US,D,20230314,000000,14.82,15.155,14.32,14.39,14993,0
+KRT.US,D,20230315,000000,14.2,14.33,14,14.17,8427,0
+KRT.US,D,20230316,000000,14.239,14.8,14.1,14.55,17017,0
+KRT.US,D,20230317,000000,14,14.38,13.5,13.95,62728,0
+KRT.US,D,20230320,000000,13.95,13.95,13.49,13.49,21965,0
+KRT.US,D,20230321,000000,13.41,13.41,13.15,13.24,20203,0
+KRT.US,D,20230322,000000,13.2,13.2,12.77,12.77,5781,0
+KRT.US,D,20230323,000000,12.9514,13.13,12.6501,12.98,7277,0
+KRT.US,D,20230324,000000,12.56,13.0362,12.54,12.82,8928,0
+KRT.US,D,20230327,000000,12.83,12.99,12.67,12.75,8650,0
+KRT.US,D,20230328,000000,12.79,13.8877,12.57,12.9,15598,0
+KRT.US,D,20230329,000000,13.07,13.6736,12.665,13,13773,0
+KRT.US,D,20230330,000000,13.06,13.1,12.83,13.1,91955,0
+KRT.US,D,20230331,000000,13.1,13.5,13.015,13.33,34052,0
+KRT.US,D,20230403,000000,13.2,13.31,12.99,13.3,47398,0
+KRT.US,D,20230404,000000,13.1286,13.2,12.7615,13,153511,0
+KRT.US,D,20230405,000000,12.98,13,12.91,12.92,7504,0
+KRT.US,D,20230406,000000,12.98,13.99,12.75,13.61,51389,0
+KRT.US,D,20230410,000000,13.25,13.82,13.23,13.45,15842,0
+KRT.US,D,20230411,000000,13.7,13.765,13.5,13.66,13733,0
+KRT.US,D,20230412,000000,13.8204,13.9,13.6,13.76,10088,0
+KRT.US,D,20230413,000000,13.6001,13.93,13.6001,13.63,249837,0
+KRT.US,D,20230414,000000,13.89,13.89,13.25,13.29,139493,0
+KRT.US,D,20230417,000000,13.19,13.48,13.01,13.19,196922,0
+KRT.US,D,20230418,000000,13.18,13.9688,13.0116,13.51,63682,0
+KRT.US,D,20230419,000000,13.34,13.98,13.34,13.89,13456,0
+KRT.US,D,20230420,000000,13.75,14.12,13.53,14,8827,0
+KRT.US,D,20230421,000000,13.92,14.25,13.85,14.04,11327,0
+KRT.US,D,20230424,000000,14.237,14.48,13.79,14.08,9276,0
+KRT.US,D,20230425,000000,14.14,14.46,14,14.21,4529,0
+KRT.US,D,20230426,000000,14.14,14.14,13.6,13.7,8650,0
+KRT.US,D,20230427,000000,13.9171,14.13,13.4319,14.13,5179,0
+KRT.US,D,20230428,000000,14.35,14.3869,13.56,13.56,10370,0
+KRT.US,D,20230501,000000,13.835,14.3,13.835,14.02,8028,0
+KRT.US,D,20230502,000000,13.8078,14.19,13.76,14.19,14699,0
+KRT.US,D,20230503,000000,13.75,15,13.75,14.62,24332,0
+KRT.US,D,20230504,000000,14.72,14.92,13.64,13.72,27498,0
+KRT.US,D,20230505,000000,14.05,14.7499,13.425,14.26,11589,0
+KRT.US,D,20230508,000000,14.45,14.623,14.26,14.42,19547,0
+KRT.US,D,20230509,000000,14.69,15.08,14.32,14.79,22702,0
+KRT.US,D,20230510,000000,15.13,15.13,14.3,14.71,11815,0
+KRT.US,D,20230511,000000,15.43,15.51,14.7781,15.32,8137,0
+KRT.US,D,20230512,000000,15.465,15.96,15.4601,15.75,22624,0
+KRT.US,D,20230515,000000,16,16,15.6,15.71,22134,0
+KRT.US,D,20230516,000000,15.7,16.09,14.74,15.24,17974,0
+KRT.US,D,20230517,000000,15.24,15.73,15.24,15.54,19680,0
+KRT.US,D,20230518,000000,15.54,15.67,14.8001,15.67,5183,0
+KRT.US,D,20230519,000000,15.81,15.811,15.6,15.74,20775,0
+KRT.US,D,20230522,000000,15.73,15.77,15.1473,15.68,23949,0
+KRT.US,D,20230523,000000,15.36,15.45,15.2002,15.45,7234,0
+KRT.US,D,20230524,000000,15.445,16.1,15.445,15.89,13937,0
+KRT.US,D,20230525,000000,15.335,15.87,15.335,15.55,18227,0
+KRT.US,D,20230526,000000,15.71,16.23,15.25,15.72,30495,0
+KRT.US,D,20230530,000000,15.72,15.9799,15.1901,15.71,9340,0
+KRT.US,D,20230531,000000,15.55,16.18,15.31,15.94,33527,0
+KRT.US,D,20230601,000000,16,16.04,15.85,16,13670,0
+KRT.US,D,20230602,000000,16,16.395,15.87,16,32585,0
+KRT.US,D,20230605,000000,16.08,16.08,15.85,15.93,18090,0
+KRT.US,D,20230606,000000,16,16.73,15.75,15.95,131433,0
+KRT.US,D,20230607,000000,15.99,16.21,15.7,15.98,82311,0
+KRT.US,D,20230608,000000,16.1,16.1,15.73,16.08,38171,0
+KRT.US,D,20230609,000000,16.07,16.81,16.01,16.64,29810,0
+KRT.US,D,20230612,000000,16.91,17.58,16.82,17.55,44967,0
+KRT.US,D,20230613,000000,17.55,18,17.34,17.84,23726,0
+KRT.US,D,20230614,000000,17.85,18.5,17.8151,17.93,39218,0
+KRT.US,D,20230615,000000,17.9,18.34,17.82,18.09,26374,0
+KRT.US,D,20230616,000000,18.2,18.32,17.88,18.29,30444,0
+KRT.US,D,20230620,000000,18.29,18.44,17.51,17.59,45179,0
+KRT.US,D,20230621,000000,17.515,18.29,17.515,17.98,53650,0
+KRT.US,D,20230622,000000,18.1,18.1,17.31,17.6,18779,0
+KRT.US,D,20230623,000000,17.6,18.1964,17.11,17.76,66885,0
+KRT.US,D,20230626,000000,18.4603,18.555,17.53,18.04,31519,0
+KRT.US,D,20230627,000000,18,18.15,17.96,18.02,20309,0
+KRT.US,D,20230628,000000,17.89,18.3,17.89,17.94,17695,0
+KRT.US,D,20230629,000000,18,18.335,18,18.25,13666,0
+KRT.US,D,20230630,000000,18.26,18.475,18.175,18.25,13740,0
+KRT.US,D,20230703,000000,18.25,18.98,18.1082,18.5,11766,0
+KRT.US,D,20230705,000000,18.45,18.45,18.08,18.09,15037,0
+KRT.US,D,20230706,000000,18.1,18.4,16.9,18.01,20923,0
+KRT.US,D,20230707,000000,18.17,18.5,17.94,18.09,40892,0
+KRT.US,D,20230710,000000,18.09,18.215,17.7301,17.98,13027,0
+KRT.US,D,20230711,000000,18.16,18.37,17.79,18.29,22587,0
+KRT.US,D,20230712,000000,18.35,18.64,18.23,18.41,15806,0
+KRT.US,D,20230713,000000,18.45,18.7,18.45,18.66,8662,0
+KRT.US,D,20230714,000000,18.7,19.24,18.536,19.11,31592,0
+KRT.US,D,20230717,000000,19.08,19.4,19.02,19.16,21570,0
+KRT.US,D,20230718,000000,19.05,19.2,18.82,19.19,13572,0
+KRT.US,D,20230719,000000,19.17,19.17,18.635,19.08,12144,0
+KRT.US,D,20230720,000000,18.805,19.06,18.6301,19,10208,0
+KRT.US,D,20230721,000000,19.02,19.02,18.7195,18.99,10260,0
+KRT.US,D,20230724,000000,18.85,19.12,18.85,18.92,13365,0
+KRT.US,D,20230725,000000,18.91,19.13,18.77,19.04,14545,0
+KRT.US,D,20230726,000000,19.0477,19.23,18.92,19.19,64841,0
+KRT.US,D,20230727,000000,19.2,19.34,18.95,19.23,13618,0
+KRT.US,D,20230728,000000,19.3,19.42,19.25,19.38,13737,0
+KRT.US,D,20230731,000000,19.53,20.41,19.2,20.33,24473,0
+KRT.US,D,20230801,000000,20.24,20.29,19.59,19.67,7371,0
+KRT.US,D,20230802,000000,19.54,19.93,19,19.51,27641,0
+KRT.US,D,20230803,000000,19.46,20,19.22,19.71,22602,0
+KRT.US,D,20230804,000000,20.15,20.69,19.83,20.29,35052,0
+KRT.US,D,20230807,000000,20.49,20.54,19.37,19.8,23600,0
+KRT.US,D,20230808,000000,19.93,20.34,19.31,20.22,40119,0
+KRT.US,D,20230809,000000,20.3499,20.57,20.0375,20.37,43583,0
+KRT.US,D,20230810,000000,20.68,21.86,20.08,20.99,44011,0
+KRT.US,D,20230811,000000,20.99,23.32,20.82,23.24,78299,0
+KRT.US,D,20230814,000000,23.5,25.91,23.48,24.58,253213,0
+KRT.US,D,20230815,000000,25.49,25.49,23.62,24.72,82890,0
+KRT.US,D,20230816,000000,25.56,25.56,24.07,24.16,68723,0
+KRT.US,D,20230817,000000,23.67,23.73,22.31,22.83,58797,0
+KRT.US,D,20230818,000000,22.69,24.159,22.69,24.02,35186,0
+KRT.US,D,20230821,000000,24.07,25.5,24.07,24.76,134566,0
+KRT.US,D,20230822,000000,24.45,24.86,24.06,24.13,65624,0
+KRT.US,D,20230823,000000,24.28,24.45,24,24.13,70751,0
+KRT.US,D,20230824,000000,24.21,24.24,23.3198,23.49,31542,0
+KRT.US,D,20230825,000000,23.49,23.975,22.65,23.67,72154,0
+KRT.US,D,20230828,000000,23.78,24.24,23.65,24.01,63789,0
+KRT.US,D,20230829,000000,24.01,24.63,23.95,24,37664,0
+KRT.US,D,20230830,000000,23.96,25.34,23.96,25,128351,0
+KRT.US,D,20230831,000000,25.3,26.5149,24.79,24.9,167760,0
+KRT.US,D,20230901,000000,25.01,26.69,25.01,25.9,110369,0
+KRT.US,D,20230905,000000,25.8,26.393,25,25.23,87195,0
+KRT.US,D,20230906,000000,25.51,25.95,25.15,25.46,60123,0
+KRT.US,D,20230907,000000,25.3,25.85,24.01,25.25,137765,0
+KRT.US,D,20230908,000000,20.89,21.23,20.02,20.38,610409,0
+KRT.US,D,20230911,000000,21,21.59,20.65,20.98,339282,0
+KRT.US,D,20230912,000000,21.06,21.41,21.03,21.37,156794,0
+KRT.US,D,20230913,000000,21.46,23.04,21.313,22.44,150846,0
+KRT.US,D,20230914,000000,22.6,22.756,22.0101,22.38,92446,0
+KRT.US,D,20230915,000000,22.3,22.3,21.4,21.75,173516,0
+KRT.US,D,20230918,000000,21.55,22.04,21.32,21.97,75189,0
+KRT.US,D,20230919,000000,22.37,22.8719,21.76,22.43,71595,0
+KRT.US,D,20230920,000000,22.38,22.87,21.95,21.98,66713,0
+KRT.US,D,20230921,000000,21.9,22.25,21.5,21.79,52135,0
+KRT.US,D,20230922,000000,21.73,22.61,21.73,22.46,67767,0
+KRT.US,D,20230925,000000,22.46,22.4942,21.85,21.97,79911,0
+KRT.US,D,20230926,000000,21.97,22.32,21.73,21.81,44708,0
+KRT.US,D,20230927,000000,21.97,22.31,21.75,22,62257,0
+KRT.US,D,20230928,000000,22.04,22.33,21.9401,21.98,49085,0
+KRT.US,D,20230929,000000,22.02,23.23,21.6384,23.06,139037,0
+KRT.US,D,20231002,000000,23.06,23.7526,22.19,22.4,84970,0
+KRT.US,D,20231003,000000,22.39,22.52,21.2901,21.37,94146,0
+KRT.US,D,20231004,000000,21.4,21.73,21.1341,21.66,59732,0
+KRT.US,D,20231005,000000,21.53,22.19,21.26,22.01,89012,0
+KRT.US,D,20231006,000000,21.93,22.74,21.7901,22.35,64055,0
+KRT.US,D,20231009,000000,22.4,22.5,22.1109,22.38,50492,0
+KRT.US,D,20231010,000000,22.49,22.7443,22.09,22.15,56309,0
+KRT.US,D,20231011,000000,22.19,23.21,22.0301,22.29,38954,0
+KRT.US,D,20231012,000000,22.27,22.35,21.8412,22,67160,0
+KRT.US,D,20231013,000000,22.17,22.308,21.31,21.83,82463,0
+KRT.US,D,20231016,000000,21.97,22.58,21.97,22.55,42821,0
+KRT.US,D,20231017,000000,22.46,22.64,21.82,22.19,79652,0
+KRT.US,D,20231018,000000,22.07,22.1855,21.7101,22,39626,0
+KRT.US,D,20231019,000000,22,22,21.7006,21.85,47709,0
+KRT.US,D,20231020,000000,21.88,21.92,20.9,20.9,53074,0
+KRT.US,D,20231023,000000,20.85,21.25,20.42,20.7,37953,0
+KRT.US,D,20231024,000000,20.81,21.36,20.775,20.87,38854,0
+KRT.US,D,20231025,000000,20.7,20.75,20.36,20.39,23869,0
+KRT.US,D,20231026,000000,20.39,20.545,20.1471,20.33,39953,0
+KRT.US,D,20231027,000000,20.43,20.8742,20.1962,20.28,51924,0
+KRT.US,D,20231030,000000,20.17,20.44,20.16,20.36,69906,0
+KRT.US,D,20231031,000000,20.36,20.77,20.245,20.63,21207,0
+KRT.US,D,20231101,000000,20.48,21.09,20.48,20.95,23204,0
+KRT.US,D,20231102,000000,21.14,21.605,21.14,21.54,26929,0
+KRT.US,D,20231103,000000,21.6,22.39,21.6,22.05,36920,0
+KRT.US,D,20231106,000000,22.01,22.05,21.525,21.67,64292,0
+KRT.US,D,20231107,000000,21.67,23.23,21.67,22.81,78224,0
+KRT.US,D,20231108,000000,22.75,23.19,22.5,23.14,91824,0
+KRT.US,D,20231109,000000,22.98,23.17,21.74,21.95,58504,0
+KRT.US,D,20231110,000000,21.07,21.25,17.23,18.83,365754,0
+KRT.US,D,20231113,000000,18.92,21.574,18.92,20.91,185519,0
+KRT.US,D,20231114,000000,21.35,21.45,20.72,21,142761,0
+KRT.US,D,20231115,000000,21,21.191,20.68,21.02,120242,0
+KRT.US,D,20231116,000000,21.17,21.34,20.97,21.11,87668,0
+KRT.US,D,20231117,000000,21,21.475,20.93,21.27,66354,0
+KRT.US,D,20231120,000000,21.18,21.525,21.14,21.5,74623,0
+KRT.US,D,20231121,000000,21.43,21.53,21.06,21.4,53494,0
+KRT.US,D,20231122,000000,21.56,22,21.4219,21.64,58579,0
+KRT.US,D,20231124,000000,21.7,21.92,21.62,21.85,42701,0
+KRT.US,D,20231127,000000,21.75,22.46,21.72,22.39,103940,0
+KRT.US,D,20231128,000000,22.36,22.57,21.06,21.26,73582,0
+KRT.US,D,20231129,000000,21.5,21.905,21.38,21.45,43208,0
+KRT.US,D,20231130,000000,21.45,21.69,21.43,21.57,44915,0
+KRT.US,D,20231201,000000,21.49,22.295,21.49,22.14,41845,0
+KRT.US,D,20231204,000000,21.87,22.37,21.778,21.9,60954,0
+KRT.US,D,20231205,000000,22,22.19,21.7,21.75,37272,0
+KRT.US,D,20231206,000000,21.96,22.365,21.96,22,99752,0
+KRT.US,D,20231207,000000,22.11,22.13,21.79,21.93,47279,0
+KRT.US,D,20231208,000000,21.94,22.03,21.3843,21.86,54752,0
+KRT.US,D,20231211,000000,21.94,22.04,21.865,21.98,55305,0
+KRT.US,D,20231212,000000,22.01,22.01,21.555,21.74,44963,0
+KRT.US,D,20231213,000000,21.74,22.23,21.595,22.18,375330,0
+KRT.US,D,20231214,000000,22.58,23.35,22.245,23.34,175986,0
+KRT.US,D,20231215,000000,23.77,23.77,23.23,23.49,182613,0
+KRT.US,D,20231218,000000,23.59,23.59,22.89,23.29,68212,0
+KRT.US,D,20231219,000000,23.47,24.25,23.47,24.24,54920,0
+KRT.US,D,20231220,000000,24.13,24.59,23.81,23.87,72684,0
+KRT.US,D,20231221,000000,24.14,24.1653,23.855,23.92,45766,0
+KRT.US,D,20231222,000000,24.16,24.5,24.09,24.19,50910,0
+KRT.US,D,20231226,000000,24.19,24.69,24.105,24.66,67307,0
+KRT.US,D,20231227,000000,24.54,25.11,24.54,25.11,42950,0
+KRT.US,D,20231228,000000,25.03,25.26,24.78,25.14,49882,0
+KRT.US,D,20231229,000000,25.02,25.1312,24.77,24.85,67880,0
+KRT.US,D,20240102,000000,24.6,24.68,23.7,24.46,65587,0
+KRT.US,D,20240103,000000,24.43,24.43,23.38,23.57,51919,0
+KRT.US,D,20240104,000000,23.35,23.999,23.3,23.79,53750,0
+KRT.US,D,20240105,000000,23.74,24.06,23.74,23.74,46093,0
+KRT.US,D,20240108,000000,23.65,23.7,23.07,23.07,61287,0
+KRT.US,D,20240109,000000,23,23.0589,22.5106,22.9,46746,0
+KRT.US,D,20240110,000000,22.9,23.065,22.71,22.9,36653,0
+KRT.US,D,20240111,000000,22.94,23.215,22.74,23.14,64293,0
+KRT.US,D,20240112,000000,23.19,23.765,22.85,23.6,47369,0
+KRT.US,D,20240116,000000,23.6,23.63,23.14,23.2,33912,0
+KRT.US,D,20240117,000000,22.88,23.25,22.88,23.21,20444,0
+KRT.US,D,20240118,000000,23.24,23.7678,23.24,23.75,35771,0
+KRT.US,D,20240119,000000,23.8,23.8,23.355,23.71,29197,0
+KRT.US,D,20240122,000000,23.72,23.945,23.7,23.8,40714,0
+KRT.US,D,20240123,000000,24,24.22,23.71,23.85,21917,0
+KRT.US,D,20240124,000000,24.13,24.13,23.49,23.63,24798,0
+KRT.US,D,20240125,000000,23.98,24.13,23.64,24.13,33742,0
+KRT.US,D,20240126,000000,24.3,24.755,24.16,24.51,37621,0
+KRT.US,D,20240129,000000,24.51,24.86,24.27,24.78,33994,0
+KRT.US,D,20240130,000000,24.95,25.1,24.65,24.97,34344,0
+KRT.US,D,20240131,000000,24.98,24.9999,24.12,24.12,29415,0
+KRT.US,D,20240201,000000,24.4,24.67,24.33,24.64,28132,0
+KRT.US,D,20240202,000000,24.37,24.9687,24.2101,24.81,31817,0
+KRT.US,D,20240205,000000,24.79,24.79,24.0001,24.25,28744,0
+KRT.US,D,20240206,000000,24.29,24.63,23.91,24.56,21967,0
+KRT.US,D,20240207,000000,24.36,24.91,24.25,24.79,29351,0
+KRT.US,D,20240208,000000,25,26.365,24.98,25.98,87352,0
+KRT.US,D,20240209,000000,26.56,27.1901,26.36,26.72,94418,0
+KRT.US,D,20240212,000000,26.9,27.3699,26.56,26.8,101335,0
+KRT.US,D,20240213,000000,26.3,26.5252,25.76,26.03,74277,0
+KRT.US,D,20240214,000000,26.11,26.705,26,26.5,36577,0
+KRT.US,D,20240215,000000,26.81,28.38,26.81,28.37,59926,0
+KRT.US,D,20240216,000000,28.37,28.91,28.11,28.28,68893,0
+KRT.US,D,20240220,000000,27.97,27.97,26.9,27.69,68736,0
+KRT.US,D,20240221,000000,27.69,27.69,27.08,27.08,29397,0
+KRT.US,D,20240222,000000,27.06,27.44,26.72,27.34,48818,0
+KRT.US,D,20240223,000000,27.34,27.77,27.12,27.77,48130,0
+KRT.US,D,20240226,000000,27.84,28.95,27.77,28.71,119995,0
+KRT.US,D,20240227,000000,28.7,29.1881,28.4676,28.57,49162,0
+KRT.US,D,20240228,000000,28.45,28.715,28.112,28.23,44823,0
+KRT.US,D,20240229,000000,28.42,29.69,28.2633,29.59,47574,0
+KRT.US,D,20240301,000000,29.59,30.24,29.42,30.1,86799,0
+KRT.US,D,20240304,000000,30.36,30.9399,29.54,29.68,80607,0
+KRT.US,D,20240305,000000,29.59,30.1599,28.8,28.93,51958,0
+KRT.US,D,20240306,000000,29.13,29.51,28.75,29,70705,0
+KRT.US,D,20240307,000000,29.33,29.59,29.0801,29.43,25619,0
+KRT.US,D,20240308,000000,29.58,29.69,29,29.26,29181,0
+KRT.US,D,20240311,000000,29.2,29.94,28.82,29.38,29415,0
+KRT.US,D,20240312,000000,29.47,29.64,29.07,29.41,31449,0
+KRT.US,D,20240313,000000,29.21,29.6,29.1911,29.4,52943,0
+KRT.US,D,20240314,000000,29.37,29.63,28.75,28.91,49192,0
+KRT.US,D,20240315,000000,27.8,27.8238,24.74,25.93,207484,0
+KRT.US,D,20240318,000000,25.82,26.4131,25.495,26.15,84249,0
+KRT.US,D,20240319,000000,26.15,27.58,26.0617,27.28,73033,0
+KRT.US,D,20240320,000000,27.42,28.48,27.2983,28.31,58881,0
+KRT.US,D,20240321,000000,28.4,29.39,27.985,29.07,69895,0
+KRT.US,D,20240322,000000,29.21,29.86,28.55,28.64,47014,0
+KRT.US,D,20240325,000000,28.58,28.63,28.01,28.01,31173,0
+KRT.US,D,20240326,000000,28.35,28.35,27.59,28.11,37465,0
+KRT.US,D,20240327,000000,28.2,28.5,27.9,28.25,37717,0
+KRT.US,D,20240328,000000,28.24,28.81,28.1984,28.61,45810,0
+KRT.US,D,20240401,000000,28.87,29.44,28.5,28.8,83397,0
+KRT.US,D,20240402,000000,28.66,28.66,28.05,28.06,50083,0
+KRT.US,D,20240403,000000,27.89,28.455,27.89,28.31,30142,0
+KRT.US,D,20240404,000000,28.65,29.04,28.01,28.14,32510,0
+KRT.US,D,20240405,000000,28.07,28.87,27.9346,28.87,23746,0
+KRT.US,D,20240408,000000,28.64,29,28.2608,28.88,28142,0
+KRT.US,D,20240409,000000,28.8,28.8,27.71,28.32,30975,0
+KRT.US,D,20240410,000000,27.59,28.02,27.48,27.79,38121,0
+KRT.US,D,20240411,000000,28.07,29.18,27.895,28.99,74991,0
+KRT.US,D,20240412,000000,28.98,28.98,27.47,27.73,28750,0
+KRT.US,D,20240415,000000,27.75,28.1271,26.955,27.27,61862,0
+KRT.US,D,20240416,000000,27.08,27.335,26.54,26.87,28180,0
+KRT.US,D,20240417,000000,26.94,27.11,26.42,26.63,32818,0
+KRT.US,D,20240418,000000,26.6756,27.19,26.4201,26.47,31060,0
+KRT.US,D,20240419,000000,26.34,26.83,26.28,26.82,24102,0
+KRT.US,D,20240422,000000,26.99,26.99,26.27,26.34,28105,0
+KRT.US,D,20240423,000000,26.53,27.49,26.4965,27.19,22164,0
+KRT.US,D,20240424,000000,27.15,27.46,26.6,27.05,23327,0
+KRT.US,D,20240425,000000,26.74,27.2,26.46,27.06,15614,0
+KRT.US,D,20240426,000000,27.06,27.5522,27.06,27.31,21774,0
+KRT.US,D,20240429,000000,27.59,27.7708,27.34,27.44,17943,0
+KRT.US,D,20240430,000000,27.44,27.44,27,27.1,19057,0
+KRT.US,D,20240501,000000,27.24,27.72,27,27.31,47812,0
+KRT.US,D,20240502,000000,27.65,27.83,27.07,27.83,20023,0
+KRT.US,D,20240503,000000,28.38,28.38,27.05,27.66,48351,0
+KRT.US,D,20240506,000000,27.5,28.27,27.491,28.22,37796,0
+KRT.US,D,20240507,000000,28.33,28.87,28.085,28.63,29849,0
+KRT.US,D,20240508,000000,28.7,29.61,28.68,29.35,30483,0
+KRT.US,D,20240509,000000,29.35,29.35,28.0668,28.94,38135,0
+KRT.US,D,20240510,000000,27.75,28.05,25.82,26.71,51376,0
+KRT.US,D,20240513,000000,26.98,27.57,26.4,27.365,79067,0
+KRT.US,D,20240514,000000,27.96,28.12,27.3,27.81,55193,0
+KRT.US,D,20240515,000000,28.14,29.3157,28.14,29.27,47887,0
+KRT.US,D,20240516,000000,29.04,29.35,28.4,28.7,44413,0
+KRT.US,D,20240517,000000,28.76,28.76,27.93,28.53,39777,0
+KRT.US,D,20240520,000000,28.48,28.97,28.065,28.7,39347,0
+KRT.US,D,20240521,000000,28.82,29.34,28.21,29.31,56105,0
+KRT.US,D,20240522,000000,29.35,29.35,28.24,28.42,49577,0
+KRT.US,D,20240523,000000,28.59,28.7,27.63,28,52290,0
+KRT.US,D,20240524,000000,28.08,28.91,28,28.91,26277,0
+KRT.US,D,20240528,000000,29.29,29.29,28.44,28.64,41336,0
+KRT.US,D,20240529,000000,28.4699,28.5,28.14,28.31,22645,0
+KRT.US,D,20240530,000000,28.66,28.8,28.22,28.42,29858,0
+KRT.US,D,20240531,000000,28.47,28.89,28.05,28.54,31793,0
+KRT.US,D,20240603,000000,28.69,28.69,28.335,28.37,56024,0
+KRT.US,D,20240604,000000,28.48,28.48,27.68,28.11,35554,0
+KRT.US,D,20240605,000000,28.23,28.59,28.07,28.41,32085,0
+KRT.US,D,20240606,000000,27.99,28.13,27.59,27.75,30930,0
+KRT.US,D,20240607,000000,27.54,27.8,27,27.1,32115,0
+KRT.US,D,20240610,000000,26.91,28.02,26.74,27.99,46007,0
+KRT.US,D,20240611,000000,27.94,28.055,27.2,27.98,27966,0
+KRT.US,D,20240612,000000,28.54,29,28.11,28.66,53865,0
+KRT.US,D,20240613,000000,28.4025,28.75,28.0799,28.6,33597,0
+KRT.US,D,20240614,000000,28.22,28.6,28.03,28.4,35655,0
+KRT.US,D,20240617,000000,28.57,28.88,28.0102,28.57,44204,0
+KRT.US,D,20240618,000000,28.69,28.876,28.385,28.62,22592,0
+KRT.US,D,20240620,000000,28.55,28.685,28.44,28.62,37121,0
+KRT.US,D,20240621,000000,28.62,28.75,28.3,28.75,43059,0
+KRT.US,D,20240624,000000,28.84,28.84,28.44,28.62,35705,0
+KRT.US,D,20240625,000000,28.52,28.8,28.27,28.6,34110,0
+KRT.US,D,20240626,000000,28.6,28.65,28.175,28.24,57711,0
+KRT.US,D,20240627,000000,28.53,28.72,28.25,28.72,28189,0
+KRT.US,D,20240628,000000,28.99,29.8,28.91,29.58,117958,0
+KRT.US,D,20240701,000000,29.54,29.54,28.32,28.32,70660,0
+KRT.US,D,20240702,000000,28.31,28.3291,27.47,28,46646,0
+KRT.US,D,20240703,000000,28,28.14,27.6468,27.88,19991,0
+KRT.US,D,20240705,000000,27.92,27.92,27.23,27.23,21556,0
+KRT.US,D,20240708,000000,27.46,27.67,27.1,27.26,43227,0
+KRT.US,D,20240709,000000,27.0313,27.2988,26.8101,27,25364,0
+KRT.US,D,20240710,000000,27.11,27.38,26.89,27.38,33612,0
+KRT.US,D,20240711,000000,27.98,29.19,27.81,28.97,36097,0
+KRT.US,D,20240712,000000,29.16,29.66,28.51,29,28958,0
+KRT.US,D,20240715,000000,29.38,29.74,29.27,29.46,28485,0
+KRT.US,D,20240716,000000,29.56,30.39,29.31,30.35,82183,0
+KRT.US,D,20240717,000000,29.88,30.5729,29.78,29.94,44675,0
+KRT.US,D,20240718,000000,30.015,30.66,29.26,29.51,29090,0
+KRT.US,D,20240719,000000,29.51,29.94,28.65,28.78,47810,0
+KRT.US,D,20240722,000000,28.8,30.045,28.63,29.83,68662,0
+KRT.US,D,20240723,000000,29.85,30.16,29.59,29.89,34649,0
+KRT.US,D,20240724,000000,29.6,29.7,28.19,28.34,59324,0
+KRT.US,D,20240725,000000,28.5,29.358,28.34,28.89,35811,0
+KRT.US,D,20240726,000000,29.42,29.72,28.85,29.49,47717,0
+KRT.US,D,20240729,000000,29.69,29.69,28.91,29.51,21834,0
+KRT.US,D,20240730,000000,29.67,29.97,29.25,29.46,20212,0
+KRT.US,D,20240731,000000,29.54,30.545,29.45,29.87,26023,0
+KRT.US,D,20240801,000000,30.05,30.05,28.21,28.715,64950,0
+KRT.US,D,20240802,000000,27.65,27.91,27.32,27.49,25779,0
+KRT.US,D,20240805,000000,27,27.8,26.24,27.33,44572,0
+KRT.US,D,20240806,000000,27.45,28.25,27.45,27.82,20740,0
+KRT.US,D,20240807,000000,28.84,28.9,27.45,27.93,34328,0
+KRT.US,D,20240808,000000,28.11,28.8667,27.85,27.99,27601,0
+KRT.US,D,20240809,000000,26,26,23.65,23.84,171025,0
+KRT.US,D,20240812,000000,23.86,24.91,23.4,24.49,108414,0
+KRT.US,D,20240813,000000,24.69,25.845,24.23,25.76,87932,0
+KRT.US,D,20240814,000000,25.84,25.84,24.76,24.76,47179,0
+KRT.US,D,20240815,000000,25.28,25.88,24.8341,25.74,22772,0
+KRT.US,D,20240816,000000,25.84,26,25.2,25.61,87534,0
+KRT.US,D,20240819,000000,25.61,25.93,25.25,25.73,36459,0
+KRT.US,D,20240820,000000,25.72,25.99,25.35,25.8,46204,0
+KRT.US,D,20240821,000000,25.25,25.52,24.78,25.47,50180,0
+KRT.US,D,20240822,000000,25.4,25.5,25.08,25.21,32548,0
+KRT.US,D,20240823,000000,25.26,26.335,25.1464,26.33,59700,0
+KRT.US,D,20240826,000000,26.5,26.55,25.8483,26.38,41800,0
+KRT.US,D,20240827,000000,26.125,26.21,25.76,25.93,34892,0
+KRT.US,D,20240828,000000,25.95,26.2,25.7,25.78,36296,0
+KRT.US,D,20240829,000000,26,26,24.66,25.64,83752,0
+KRT.US,D,20240830,000000,25.64,25.64,23.1,25.34,131713,0
+KRT.US,D,20240903,000000,25.02,25.33,24.2,24.29,78120,0
+KRT.US,D,20240904,000000,24.0635,24.46,23.61,24.23,55734,0
+KRT.US,D,20240905,000000,24.28,24.7699,24,24.24,32314,0
+KRT.US,D,20240906,000000,24,24.36,23.86,24.24,40350,0
+KRT.US,D,20240909,000000,24.23,24.66,24.165,24.3,36412,0
+KRT.US,D,20240910,000000,24.28,24.54,24.11,24.51,37895,0
+KRT.US,D,20240911,000000,24.41,24.6,24.075,24.51,30696,0
+KRT.US,D,20240912,000000,24.64,24.855,24.52,24.78,29723,0
+KRT.US,D,20240913,000000,24.6301,25.56,24.6301,25.41,26350,0
+KRT.US,D,20240916,000000,25.53,25.69,25.33,25.48,28206,0
+KRT.US,D,20240917,000000,25.62,26.04,25.56,25.95,51359,0
+KRT.US,D,20240918,000000,25.935,26.51,25.87,25.94,36873,0
+KRT.US,D,20240919,000000,26.5,26.87,26.405,26.5,29500,0
+KRT.US,D,20240920,000000,26.56,26.71,26.2,26.33,111813,0
+KRT.US,D,20240923,000000,26.35,26.49,25.5,25.84,24572,0
+KRT.US,D,20240924,000000,25.83,25.87,25.2801,25.7,26395,0
+KRT.US,D,20240925,000000,25.78,25.8825,25.45,25.56,22501,0
+KRT.US,D,20240926,000000,25.75,26.02,25.562,26,28550,0
+KRT.US,D,20240927,000000,25.76,26.4,25.75,25.83,30519,0
+KRT.US,D,20240930,000000,25.6765,26.1124,25.3901,25.89,25307,0
+KRT.US,D,20241001,000000,25.86,25.89,25.37,25.56,18940,0
+KRT.US,D,20241002,000000,25.5,25.72,25.2854,25.37,17155,0
+KRT.US,D,20241003,000000,25.42,25.46,24.99,25.22,24075,0
+KRT.US,D,20241004,000000,25.595,25.595,25.2616,25.49,11191,0
+KRT.US,D,20241007,000000,25.36,25.64,25.333,25.6,16882,0
+KRT.US,D,20241008,000000,25.72,25.72,25.4801,25.61,12078,0
+KRT.US,D,20241009,000000,25.59,25.9,25.3,25.89,11805,0
+KRT.US,D,20241010,000000,25.64,25.92,25.4277,25.9,26111,0
+KRT.US,D,20241011,000000,25.96,26.73,25.96,26.72,25467,0
+KRT.US,D,20241014,000000,26.72,26.9314,26.625,26.82,24754,0
+KRT.US,D,20241015,000000,26.72,27.43,26.6375,26.84,20973,0
+KRT.US,D,20241016,000000,27.14,27.47,27.13,27.39,20745,0
+KRT.US,D,20241017,000000,27.56,27.76,26.92,27.76,17399,0
+KRT.US,D,20241018,000000,27.79,27.98,27.38,27.59,42451,0
+KRT.US,D,20241021,000000,27.73,27.73,26.93,26.94,14762,0
+KRT.US,D,20241022,000000,27,27.04,26.6715,26.9,20333,0
+KRT.US,D,20241023,000000,26.89,26.89,26.35,26.59,12250,0
+KRT.US,D,20241024,000000,26.86,26.97,26.4543,26.83,16353,0
+KRT.US,D,20241025,000000,26.737,27,26.351,26.38,16890,0
+KRT.US,D,20241028,000000,26.39,26.835,26.39,26.75,12248,0
+KRT.US,D,20241029,000000,26.8,27.005,26.23,26.83,20789,0
+KRT.US,D,20241030,000000,26.85,27.4599,26.85,26.9,15264,0
+KRT.US,D,20241031,000000,27.03,27.26,26.7,26.7,21421,0
+KRT.US,D,20241101,000000,27.13,27.49,26.67,26.67,27657,0
+KRT.US,D,20241104,000000,26.81,27.1396,26.75,26.78,21674,0
+KRT.US,D,20241105,000000,26.78,27.44,26.78,27.18,44788,0
+KRT.US,D,20241106,000000,28.55,30.12,28.55,29.65,63969,0
+KRT.US,D,20241107,000000,29.83,29.98,29.3211,29.35,29975,0
+KRT.US,D,20241108,000000,29.35,29.62,28.69,29.62,47084,0
+KRT.US,D,20241111,000000,30,30.68,29.84,30.37,50555,0
+KRT.US,D,20241112,000000,30.45,31.1,30.25,30.68,41700,0
+KRT.US,D,20241113,000000,30.86,31.21,30.555,30.63,74285,0
+KRT.US,D,20241114,000000,30.53,30.8809,30.24,30.28,35966,0
+KRT.US,D,20241115,000000,30.47,30.62,29.45,29.48,73346,0
+KRT.US,D,20241118,000000,29.6,29.9032,29.06,29.2,49391,0
+KRT.US,D,20241119,000000,29.08,29.49,28.71,28.91,59010,0
+KRT.US,D,20241120,000000,28.41,28.7,28.12,28.55,60194,0
+KRT.US,D,20241121,000000,28.75,29.635,28.695,29.6,63755,0
+KRT.US,D,20241122,000000,29.8,30.66,29.8,30.64,26036,0
+KRT.US,D,20241125,000000,30.82,31.2,30.82,30.87,27716,0
+KRT.US,D,20241126,000000,30.86,31.32,30.46,30.91,31148,0
+KRT.US,D,20241127,000000,30.96,31.44,30.1,30.46,47329,0
+KRT.US,D,20241129,000000,30.57,30.97,30.4,30.89,17192,0
+KRT.US,D,20241202,000000,31,31.37,30.72,31.26,33687,0
+KRT.US,D,20241203,000000,31.26,31.69,30.83,31.37,42738,0
+KRT.US,D,20241204,000000,31.35,31.69,31.04,31.54,26248,0
+KRT.US,D,20241205,000000,31.4,31.4,30.79,31.17,36615,0
+KRT.US,D,20241206,000000,31.36,31.5,30.795,31.21,26718,0
+KRT.US,D,20241209,000000,31.58,31.68,31.17,31.48,28424,0
+KRT.US,D,20241210,000000,31.39,32.12,30.8,31.7,31044,0
+KRT.US,D,20241211,000000,32.03,32.7,31.715,32.37,86857,0
+KRT.US,D,20241212,000000,32.41,32.66,32.05,32.08,19410,0
+KRT.US,D,20241213,000000,32.02,32.54,31.8,32.44,41434,0
+KRT.US,D,20241216,000000,32.6,33.1424,32.33,32.34,46751,0
+KRT.US,D,20241217,000000,32.33,32.33,31.35,31.38,55939,0
+KRT.US,D,20241218,000000,31.66,32.22,29.57,29.7,47888,0
+KRT.US,D,20241219,000000,30,30.1532,29.6241,29.74,34124,0
+KRT.US,D,20241220,000000,29.34,30.4,29.11,30.11,111092,0
+KRT.US,D,20241223,000000,30.31,30.31,29.76,30.18,22770,0
+KRT.US,D,20241224,000000,30.01,30.32,29.72,30.22,15176,0
+KRT.US,D,20241226,000000,30.07,30.77,30.07,30.71,18431,0
+KRT.US,D,20241227,000000,30.38,30.82,29.845,30.03,17246,0
+KRT.US,D,20241230,000000,30.03,30.3579,29.43,29.92,19362,0
+KRT.US,D,20241231,000000,30.32,30.83,29.83,30.26,37586,0
+KRT.US,D,20250102,000000,29.65,30.69,29.59,29.84,33304,0
+KRT.US,D,20250103,000000,29.94,30.36,29.58,30.24,31598,0
+KRT.US,D,20250106,000000,30.27,30.72,29.72,29.74,43512,0
+KRT.US,D,20250107,000000,29.8,30.035,28.78,28.89,78253,0
+KRT.US,D,20250108,000000,28.5,29.18,28.145,28.91,37023,0
+KRT.US,D,20250110,000000,28.5,28.51,27.77,27.87,40433,0
+KRT.US,D,20250113,000000,27.61,28.63,27.61,28.44,23011,0
+KRT.US,D,20250114,000000,28.78,29.23,28.6301,28.94,28548,0
+KRT.US,D,20250115,000000,29.72,29.7388,29.0601,29.18,29763,0
+KRT.US,D,20250116,000000,29.08,29.515,29.01,29.13,22185,0
+KRT.US,D,20250117,000000,29.46,29.92,29.2479,29.58,24623,0
+KRT.US,D,20250121,000000,29.66,30.81,29.66,30.73,35171,0
+KRT.US,D,20250122,000000,30.5,31.21,30.36,31.05,51537,0
+KRT.US,D,20250123,000000,30.675,31.41,30.395,31.36,77466,0
+KRT.US,D,20250124,000000,31.21,31.69,30.935,31.42,37576,0
+KRT.US,D,20250127,000000,31.8624,31.87,31.442,31.69,29461,0
+KRT.US,D,20250128,000000,31.68,31.84,31.202,31.37,26402,0
+KRT.US,D,20250129,000000,31.535,31.535,30.89,30.98,15912,0
+KRT.US,D,20250130,000000,30.95,31.61,30.95,31.61,17667,0
+KRT.US,D,20250131,000000,31.41,31.79,30.73,30.91,27333,0
+KRT.US,D,20250203,000000,30.19,30.51,29.7,30.41,26767,0
+KRT.US,D,20250204,000000,29.7161,30.605,29.7161,30.45,10780,0
+KRT.US,D,20250205,000000,30.8,31.1389,30.26,30.59,28475,0
+KRT.US,D,20250206,000000,30.89,30.89,29.99,30.32,18130,0
+KRT.US,D,20250207,000000,30.39,30.39,29.49,29.77,27173,0
+KRT.US,D,20250210,000000,29.76,30.38,29.54,30.36,17464,0
+KRT.US,D,20250211,000000,30.22,30.5,30.1018,30.32,12321,0
+KRT.US,D,20250212,000000,29.9,30.11,29.67,29.78,13188,0
+KRT.US,D,20250213,000000,30.19,30.86,29.91,30.72,24600,0
+KRT.US,D,20250214,000000,31.77,32.18,30.7318,32.18,37268,0
+KRT.US,D,20250218,000000,32.39,33.89,32.33,33.46,49759,0
+KRT.US,D,20250219,000000,33.18,33.335,31.43,32.1,72750,0
+KRT.US,D,20250220,000000,32.1,32.501,31.6885,31.87,29407,0
+KRT.US,D,20250221,000000,32.17,32.2499,30.85,30.99,59465,0
+KRT.US,D,20250224,000000,30.8,31.06,30.399,30.399,34864,0
+KRT.US,D,20250225,000000,30.4,30.83,30.3,30.37,38111,0
+KRT.US,D,20250226,000000,30.61,31,30.27,30.52,25825,0
+KRT.US,D,20250227,000000,30.52,30.83,29,29.22,89134,0
+KRT.US,D,20250228,000000,29.2,29.97,28.7611,29.91,37219,0
+KRT.US,D,20250303,000000,30.1,30.895,29.1664,29.34,24713,0
+KRT.US,D,20250304,000000,29.04,30.0599,28.55,29.44,37177,0
+KRT.US,D,20250305,000000,29.55,30.08,29.55,29.75,21807,0
+KRT.US,D,20250306,000000,29.6,30,29.07,29.63,18106,0
+KRT.US,D,20250307,000000,29.55,30,29.15,29.85,23255,0
+KRT.US,D,20250310,000000,29.72,30.29,29.145,29.18,18763,0
+KRT.US,D,20250311,000000,29.18,29.6,28.55,29.1,24839,0
+KRT.US,D,20250312,000000,29.39,29.7878,29.13,29.535,30790,0
+KRT.US,D,20250313,000000,29.04,29.3199,28.55,28.95,24731,0
+KRT.US,D,20250314,000000,28.85,29.8814,27.815,28.34,47754,0
+KRT.US,D,20250317,000000,28.1088,28.9,28.09,28.76,20349,0
+KRT.US,D,20250318,000000,28.38,28.515,28.1,28.17,13373,0
+KRT.US,D,20250319,000000,28.25,29.38,28.25,29.19,22753,0
+KRT.US,D,20250320,000000,29.105,29.37,28.5403,29.06,14908,0
+KRT.US,D,20250321,000000,28.78,29.4,28.32,28.55,50560,0
+KRT.US,D,20250324,000000,29.13,29.6791,28.4,28.51,60995,0
+KRT.US,D,20250325,000000,28.52,28.52,27.31,28.07,47552,0
+KRT.US,D,20250326,000000,28.04,28.35,27.9,27.92,31710,0
+KRT.US,D,20250327,000000,27.94,28.09,27.43,27.66,27411,0
+KRT.US,D,20250328,000000,27.72,28.14,26.83,27.25,30832,0
+KRT.US,D,20250331,000000,26.82,27.06,26.56,26.58,36067,0
+KRT.US,D,20250401,000000,26.44,26.9973,26.05,26.7,38847,0
+KRT.US,D,20250402,000000,26.27,27.07,26.05,26.905,32401,0
+KRT.US,D,20250403,000000,25.58,26.38,25.12,25.4,47404,0
+KRT.US,D,20250404,000000,24.4,25.33,24.25,24.94,47057,0
+KRT.US,D,20250407,000000,24,25.41,23,24.5,51406,0
+KRT.US,D,20250408,000000,25.28,26.01,23.57,23.78,42411,0
+KRT.US,D,20250409,000000,23.66,25.67,23.48,24.93,79072,0
+KRT.US,D,20250410,000000,24.42,24.95,24.125,24.63,54523,0
+KRT.US,D,20250411,000000,24.53,25.34,24.18,24.69,27936,0
+KRT.US,D,20250414,000000,25,25.16,24.54,24.73,29418,0
+KRT.US,D,20250415,000000,24.69,25.1127,24.69,24.93,50342,0
+KRT.US,D,20250416,000000,24.99,25.1003,24.29,24.46,35116,0
+KRT.US,D,20250417,000000,24.47,24.9753,24.31,24.39,65178,0
+KRT.US,D,20250421,000000,24.29,24.56,24.16,24.4,53826,0
+KRT.US,D,20250422,000000,24.73,25.6738,24.13,24.94,51841,0
+KRT.US,D,20250423,000000,25.54,25.8255,24.72,24.795,66069,0
+KRT.US,D,20250424,000000,24.85,25.92,24.76,25.91,37054,0
+KRT.US,D,20250425,000000,25.47,26.13,25.47,26.11,24012,0
+KRT.US,D,20250428,000000,26,26.196,25.675,26.02,22298,0
+KRT.US,D,20250429,000000,25.82,26.5149,25.82,26.26,36627,0
+KRT.US,D,20250430,000000,25.8,26.53,25.375,26.38,51968,0
+KRT.US,D,20250501,000000,26.291,26.77,26.195,26.26,40733,0
+KRT.US,D,20250502,000000,26.62,27.21,26.17,26.9,98076,0
+KRT.US,D,20250505,000000,26.68,27.01,26.5,26.6,47591,0
+KRT.US,D,20250506,000000,26.5,27.148,25.83,26.48,76781,0
+KRT.US,D,20250507,000000,26.46,27.215,26.46,26.86,26534,0
+KRT.US,D,20250508,000000,27.26,27.9489,26.925,27.34,35184,0
+KRT.US,D,20250509,000000,29.12,30.5,29.0591,30.26,66517,0
+KRT.US,D,20250512,000000,31.52,31.915,30.64,30.69,44883,0
+KRT.US,D,20250513,000000,31.13,31.13,30.16,30.27,66419,0
+KRT.US,D,20250514,000000,30.27,30.96,29.29,30.08,113099,0
+KRT.US,D,20250515,000000,30.11,30.93,30.11,30.52,106540,0
+KRT.US,D,20250516,000000,30.02,31.27,29.575,31.27,96942,0
+KRT.US,D,20250519,000000,30.69,31.47,30.401,31.45,45439,0
+KRT.US,D,20250520,000000,31.13,31.45,30.75,31.08,67395,0
+KRT.US,D,20250521,000000,31.08,31.49,30.29,30.83,65141,0
+KRT.US,D,20250522,000000,30.68,31.42,30.54,31.39,60162,0
+KRT.US,D,20250523,000000,30.78,31.49,30.74,30.97,72470,0
+KRT.US,D,20250527,000000,31.24,32.5,31.05,32.43,70138,0
+KRT.US,D,20250528,000000,32.43,32.68,31.5527,31.73,39406,0
+KRT.US,D,20250529,000000,31.75,31.8872,31.25,31.555,18701,0
+KRT.US,D,20250530,000000,31.4,31.9668,31.4,31.46,22769,0
+KRT.US,D,20250602,000000,31.1,31.92,31.1,31.54,39242,0
+KRT.US,D,20250603,000000,31.5,32.13,31.3592,31.55,57936,0
+KRT.US,D,20250604,000000,31.47,31.845,30.63,30.785,54842,0
+KRT.US,D,20250605,000000,30.7,31.38,29.61,30.9,72892,0
+KRT.US,D,20250606,000000,31.24,31.7887,30.96,31.22,58509,0
+KRT.US,D,20250609,000000,31.28,31.77,31.18,31.32,35982,0
+KRT.US,D,20250610,000000,31.32,31.777902,30.86,30.96,44016,0
+KRT.US,D,20250611,000000,26.96,27.05,26.15,26.4,715939,0
+KRT.US,D,20250612,000000,26.46,26.9399,26.4,26.675,160429,0
+KRT.US,D,20250613,000000,26.5,26.95,26.15,26.44,239170,0
+KRT.US,D,20250616,000000,26.6,26.96,26.43,26.9,81653,0
+KRT.US,D,20250617,000000,26.65,27.18,26.61,26.78,131591,0
+KRT.US,D,20250618,000000,26.94,27.28,26.62,26.72,100691,0
+KRT.US,D,20250620,000000,26.93,27.11,26.51,26.99,191737,0
+KRT.US,D,20250623,000000,26.98,27.73,26.82,27.73,141580,0
+KRT.US,D,20250624,000000,27.78,28.3,27.5,28.17,155755,0
+KRT.US,D,20250625,000000,28.37,28.4799,27.015,27.07,82148,0
+KRT.US,D,20250626,000000,27.07,27.6667,27.01,27.56,79604,0
+KRT.US,D,20250627,000000,27.57,28.1574,27.4501,27.62,181700,0
+KRT.US,D,20250630,000000,27.89,28.18,27.31,28.16,123707,0
+KRT.US,D,20250701,000000,27.96,29.005,27.9,28.75,106428,0
+KRT.US,D,20250702,000000,28.58,29.1899,28.52,28.99,104277,0
+KRT.US,D,20250703,000000,28.97,29.4807,28.815,29.13,76584,0
+KRT.US,D,20250707,000000,29.1,29.31,28.6,28.86,90617,0
+KRT.US,D,20250708,000000,28.86,29.25,28.7,29.03,77208,0
+KRT.US,D,20250709,000000,29.24,29.8461,28.91,29.28,46205,0
+KRT.US,D,20250710,000000,29.15,29.55,28.94,29.16,56836,0
+KRT.US,D,20250711,000000,29,29,28.6,28.65,62839,0
+KRT.US,D,20250714,000000,28.61,28.75,28.39,28.63,48757,0
+KRT.US,D,20250715,000000,28.62,28.65,28.075,28.44,74772,0
+KRT.US,D,20250716,000000,28.44,28.44,27.975,28.24,46785,0
+KRT.US,D,20250717,000000,28.31,28.4174,28.1,28.25,39125,0
+KRT.US,D,20250718,000000,28.45,28.518,27.93,27.98,49531,0
+KRT.US,D,20250721,000000,27.99,27.99,27.27,27.3,96899,0
+KRT.US,D,20250722,000000,27.45,28.265,27.42,28.08,86904,0
+KRT.US,D,20250723,000000,28.32,28.7,27.705,28.63,52162,0
+KRT.US,D,20250724,000000,28.52,28.7,28.04,28.05,48562,0
+KRT.US,D,20250725,000000,28.19,28.32,28.01,28.2,42746,0
+KRT.US,D,20250728,000000,28.37,28.4275,27.93,28.2,46364,0
+KRT.US,D,20250729,000000,28.27,28.27,27.36,27.54,63631,0
+KRT.US,D,20250730,000000,27.7,27.92,27.29,27.45,57961,0
+KRT.US,D,20250731,000000,27.32,27.505,27.01,27.23,59341,0
+KRT.US,D,20250801,000000,26.91,26.91,26.27,26.42,104398,0
+KRT.US,D,20250804,000000,26.53,26.87,26.28,26.44,132913,0
+KRT.US,D,20250805,000000,26.51,26.71,26.0375,26.64,97924,0
+KRT.US,D,20250806,000000,26.65,27,26.42,26.96,96240,0
+KRT.US,D,20250807,000000,27.04,27.04,26.515,26.74,71251,0
+KRT.US,D,20250808,000000,26.5,26.75,24.55,25.06,123391,0
+KRT.US,D,20250811,000000,25.49,25.6,25,25.55,76263,0
+KRT.US,D,20250812,000000,25.63,26.33,25.63,26.3,50265,0
+KRT.US,D,20250813,000000,26.15,26.3199,25.69,25.86,71715,0
+KRT.US,D,20250814,000000,25.87,25.87,25.23,25.44,84581,0
+KRT.US,D,20250815,000000,25.66,25.79,24.88,25.35,125092,0
+KRT.US,D,20250818,000000,25.5,25.7,25.3012,25.62,73288,0
+KRT.US,D,20250819,000000,25.56,26.13,25.41,25.95,98249,0
+KRT.US,D,20250820,000000,25.48,25.4999,24.87,25.01,56877,0
+KRT.US,D,20250821,000000,24.9,25.36,24.9,24.96,67637,0
+KRT.US,D,20250822,000000,25.11,25.88,24.96,25.75,80824,0
+KRT.US,D,20250825,000000,25.71,25.71,25.208,25.21,52716,0
+KRT.US,D,20250826,000000,25.32,25.59,25.155,25.45,55002,0
+KRT.US,D,20250827,000000,25.46,25.5399,25.28,25.34,48976,0
+KRT.US,D,20250828,000000,25.4,25.76,25.2,25.64,72948,0
+KRT.US,D,20250829,000000,25.45,25.52,25.13,25.28,47347,0
+KRT.US,D,20250902,000000,25.13,25.37,25.09,25.3,93927,0
+KRT.US,D,20250903,000000,25.12,25.21,24.8,25.01,63987,0
+KRT.US,D,20250904,000000,24.96,25.67,24.877,25.67,55607,0
+KRT.US,D,20250905,000000,25.71,25.88,25.28,25.49,61369,0
+KRT.US,D,20250908,000000,25.49,25.49,24.94,25.28,93961,0
+KRT.US,D,20250909,000000,25.15,25.225,24.4,24.48,52427,0
+KRT.US,D,20250910,000000,24.66,24.8,24.18,24.47,76021,0
+KRT.US,D,20250911,000000,24.58,24.78,24.3221,24.76,61224,0
+KRT.US,D,20250912,000000,24.75,24.75,23.92,23.95,61061,0
+KRT.US,D,20250915,000000,24,24.8308,23.95,24.24,84359,0
+KRT.US,D,20250916,000000,24.2,24.3,23.77,24.13,90795,0
+KRT.US,D,20250917,000000,24.19,24.9899,24.12,24.2,121569,0
+KRT.US,D,20250918,000000,24.47,24.9,24.1805,24.4,74888,0
+KRT.US,D,20250919,000000,24.52,24.52,24.06,24.12,348255,0
+KRT.US,D,20250922,000000,24.13,24.37,24,24.26,84861,0
+KRT.US,D,20250923,000000,24.46,24.85,24.46,24.78,103475,0
+KRT.US,D,20250924,000000,24.64,24.89,24.43,24.49,101474,0
+KRT.US,D,20250925,000000,24.35,24.67,24.285,24.41,66564,0
+KRT.US,D,20250926,000000,24.39,24.67,24.37,24.65,79557,0
+KRT.US,D,20250929,000000,24.65,24.92,24.395,24.66,105964,0
+KRT.US,D,20250930,000000,24.69,25.22,24.625,25.21,132979,0
+KRT.US,D,20251001,000000,25.09,25.09,23.93,24.01,137956,0
+KRT.US,D,20251002,000000,24,24.13,23.601,23.87,83536,0
+KRT.US,D,20251003,000000,23.79,24.205,23.71,23.87,69583,0
+KRT.US,D,20251006,000000,23.9,23.95,23.2802,23.35,111195,0
+KRT.US,D,20251007,000000,23.37,23.5,23.05,23.1,107609,0
+KRT.US,D,20251008,000000,23.08,23.49,23.08,23.25,81703,0
+KRT.US,D,20251009,000000,24.54,25.69,23.94,23.94,271954,0
+KRT.US,D,20251010,000000,24.01,24.095,22.96,23.02,126500,0
+KRT.US,D,20251013,000000,23.33,24.18,23.29,23.89,179575,0
+KRT.US,D,20251014,000000,23.75,24.32,23.57,24.16,91804,0
+KRT.US,D,20251015,000000,24.19,24.49,24.175,24.48,82932,0
+KRT.US,D,20251016,000000,24.5,25.06,24.5,25.04,107459,0
+KRT.US,D,20251017,000000,25.04,25.54,24.83,25.15,142817,0
+KRT.US,D,20251020,000000,25.34,25.68,25.13,25.36,138588,0
+KRT.US,D,20251021,000000,25.44,25.82,25.34,25.51,120162,0
+KRT.US,D,20251022,000000,25.485,25.51,25.08,25.32,85787,0
+KRT.US,D,20251023,000000,25.28,25.42,25.05,25.21,88099,0
+KRT.US,D,20251024,000000,25.31,25.6256,24.8901,24.99,107502,0
+KRT.US,D,20251027,000000,24.99,25.291,24.9,24.96,112787,0
+KRT.US,D,20251028,000000,24.96,25.25,24.5,24.75,110531,0
+KRT.US,D,20251029,000000,24.6,24.86,24.355,24.51,109813,0
+KRT.US,D,20251030,000000,24.38,24.65,23.85,23.87,64099,0
+KRT.US,D,20251031,000000,23.76,24.315,23.6128,24.02,114096,0
+KRT.US,D,20251103,000000,24.15,24.15,23.805,23.95,91554,0
+KRT.US,D,20251104,000000,23.89,24,23.44,23.86,117909,0
+KRT.US,D,20251105,000000,24.46,25.4,24.3,25.36,131661,0
+KRT.US,D,20251106,000000,25.17,25.35,23.99,24,183241,0
+KRT.US,D,20251107,000000,23.04,23.37,21.25,22.495,223290,0
+KRT.US,D,20251110,000000,22.7,22.7,21.75,22.11,309241,0
+KRT.US,D,20251111,000000,22.21,22.41,21.89,21.91,185207,0
+KRT.US,D,20251112,000000,21.79,22.29,21.79,21.95,162300,0
+KRT.US,D,20251113,000000,22,22.465,21.969,22.33,172155,0
+KRT.US,D,20251114,000000,22.3,22.47,22,22.21,151243,0
+KRT.US,D,20251117,000000,21.56,21.799,21.22,21.24,217687,0
+KRT.US,D,20251118,000000,21.12,21.57,21.12,21.56,171492,0
+KRT.US,D,20251119,000000,21.56,21.775,21.1,21.23,173476,0
+KRT.US,D,20251120,000000,21.38,21.7599,20.93,21.06,211994,0
+KRT.US,D,20251121,000000,20.62,21.325,20.6101,21.12,112699,0
+KRT.US,D,20251124,000000,21.11,21.32,20.8341,21.07,106491,0
+KRT.US,D,20251125,000000,21.2,21.88,21.2,21.88,106580,0
+KRT.US,D,20251126,000000,21.85,22.31,21.65,22.21,95256,0
+KRT.US,D,20251128,000000,22.3,22.395,22,22.04,74183,0
+KRT.US,D,20251201,000000,21.98,22.078,21.76,21.87,85291,0
+KRT.US,D,20251202,000000,22,22.14,21.62,22.01,105923,0
+KRT.US,D,20251203,000000,22.04,22.52,22.04,22.44,110634,0
+KRT.US,D,20251204,000000,22.38,22.51,21.83,22,155201,0
+KRT.US,D,20251205,000000,21.99,22.335,21.82,21.96,86361,0
+KRT.US,D,20251208,000000,21.97,22.1611,21.595,21.7,82445,0
+KRT.US,D,20251209,000000,21.66,22.16,21.66,21.99,81434,0
+KRT.US,D,20251210,000000,21.92,22.8,21.871,22.695,97134,0
+KRT.US,D,20251211,000000,22.7,23.015,22.7,22.95,98236,0
+KRT.US,D,20251212,000000,22.94,23.2999,22.77,23.03,134584,0
+KRT.US,D,20251215,000000,23.08,23.17,22.67,22.93,78212,0
+KRT.US,D,20251216,000000,22.85,23.43,22.585,23.36,100550,0
+KRT.US,D,20251217,000000,23.32,23.6,23.12,23.56,99963,0
+KRT.US,D,20251218,000000,23.78,23.9,23.3501,23.46,107012,0
+KRT.US,D,20251219,000000,23.36,23.36,22.7,22.84,105280,0
+KRT.US,D,20251222,000000,22.78,23.07,22.7601,22.81,73863,0
+KRT.US,D,20251223,000000,22.73,22.78,22.07,22.67,57988,0
+KRT.US,D,20251224,000000,22.65,23.08,22.61,22.78,39681,0
+KRT.US,D,20251226,000000,22.62,22.97,22.62,22.81,43553,0
+KRT.US,D,20251229,000000,22.83,22.965,22.6,22.84,97956,0
+KRT.US,D,20251230,000000,22.82,23,22.685,22.86,62824,0
+KRT.US,D,20251231,000000,22.83,22.89,22.4031,22.57,54989,0
+KRT.US,D,20260102,000000,22.59,22.845,22.26,22.37,76943,0
+KRT.US,D,20260105,000000,22.34,23.17,22.34,22.83,74729,0
+KRT.US,D,20260106,000000,22.8,23.46,22.73,23.39,73529,0
+KRT.US,D,20260107,000000,23.29,23.3,22.955,23.3,119102,0
+KRT.US,D,20260108,000000,23.48,24.39,23.235,24.2,97120,0
+KRT.US,D,20260109,000000,24.17,24.38,23.89,24.26,58724,0
+KRT.US,D,20260112,000000,24.19,24.94,24.1,24.89,85781,0
+KRT.US,D,20260113,000000,24.87,25.15,24.71,24.87,58595,0
+KRT.US,D,20260114,000000,24.77,24.98,24.5,24.79,96786,0
+KRT.US,D,20260115,000000,24.79,25.19,24.71,25.01,99760,0
+KRT.US,D,20260116,000000,24.9,25.1394,24.3089,24.95,73708,0
+KRT.US,D,20260120,000000,24.64,24.7328,24.0406,24.26,51372,0
+KRT.US,D,20260121,000000,24.34,24.82,24.1,24.63,52041,0
+KRT.US,D,20260122,000000,24.73,25.05,24.5867,24.9,58111,0
+KRT.US,D,20260123,000000,25.035,25.035,24.435,24.68,57856,0
+KRT.US,D,20260126,000000,24.7,25.02,24.39,24.39,38388,0
+KRT.US,D,20260127,000000,24.42,24.47,24.09,24.18,45014,0
+KRT.US,D,20260128,000000,24.19,24.32,23.68,23.87,44333,0
+KRT.US,D,20260129,000000,23.99,24.135,23.57,24,49990,0
+KRT.US,D,20260130,000000,23.825,24.505,23.825,24.47,54484,0
+KRT.US,D,20260202,000000,24.5,25.12,24.1799,25.01,85678,0
+KRT.US,D,20260203,000000,24.91,25.48,24.575,25.48,73244,0
+KRT.US,D,20260204,000000,25.62,26.3199,25.62,26.02,98102,0
+KRT.US,D,20260205,000000,26,26.08,25.54,25.61,64412,0
+KRT.US,D,20260206,000000,25.7,26.5,25.67,25.85,79153,0
+KRT.US,D,20260209,000000,25.75,26.21,25.5,25.97,78295,0
+KRT.US,D,20260210,000000,26.02,26.3,25.98,26,83546,0
+KRT.US,D,20260211,000000,26.19,26.45,25.95,26.14,46691,0
+KRT.US,D,20260212,000000,26.18,26.56,25.53,25.72,77654,0
+KRT.US,D,20260213,000000,25.75,25.98,25.58,25.79,60436,0
+KRT.US,D,20260217,000000,25.83,25.9899,25.39,25.82,52046,0
+KRT.US,D,20260218,000000,25.98,26.295,25.61,25.81,55641,0
diff --git a/daily/us/nasdaq stocks/2/kvac.us.txt b/daily/us/nasdaq stocks/2/kvac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08470d283a2e431df1952294ef33604a1e810d93
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kvac.us.txt	
@@ -0,0 +1,409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KVAC.US,D,20230918,000000,10.16,10.16,10.15,10.16,514229,0
+KVAC.US,D,20230919,000000,10.16,10.195,10.16,10.16,26404,0
+KVAC.US,D,20230920,000000,10.18,10.18,10.16,10.16,171031,0
+KVAC.US,D,20230921,000000,10.17,10.17,10.15,10.17,28338,0
+KVAC.US,D,20230922,000000,10.16,10.16,10.16,10.16,142064,0
+KVAC.US,D,20230925,000000,10.16,10.16,10.16,10.16,4001,0
+KVAC.US,D,20230926,000000,10.17,10.19,10.16,10.17,1111058,0
+KVAC.US,D,20230927,000000,10.18,10.19,10.18,10.18,108778,0
+KVAC.US,D,20230928,000000,10.19,10.19,10.17,10.19,332139,0
+KVAC.US,D,20230929,000000,10.19,10.19,10.17,10.17,333889,0
+KVAC.US,D,20231002,000000,10.18,10.19,10.18,10.18,7602,0
+KVAC.US,D,20231003,000000,10.18,10.18,10.18,10.18,644,0
+KVAC.US,D,20231004,000000,10.19,10.2,10.18,10.19,1285099,0
+KVAC.US,D,20231005,000000,10.19,10.2,10.19,10.2,100719,0
+KVAC.US,D,20231006,000000,10.2,10.35,10.195,10.35,13631,0
+KVAC.US,D,20231009,000000,10.295,10.295,10.19,10.22,43531,0
+KVAC.US,D,20231010,000000,10.19,10.22,10.19,10.21,180219,0
+KVAC.US,D,20231011,000000,10.22,10.3,10.22,10.2301,28211,0
+KVAC.US,D,20231012,000000,10.27,10.27,10.25,10.25,6785,0
+KVAC.US,D,20231013,000000,10.25,10.25,10.22,10.22,1030,0
+KVAC.US,D,20231016,000000,10.3,10.44,10.22,10.22,26476,0
+KVAC.US,D,20231017,000000,10.6,10.985,10.22,10.22,23266,0
+KVAC.US,D,20231018,000000,10.3,10.3639,10.22,10.22,3878,0
+KVAC.US,D,20231020,000000,10.26,10.26,10.22,10.22,834,0
+KVAC.US,D,20231023,000000,10.2304,10.2304,10.2304,10.2304,2762,0
+KVAC.US,D,20231024,000000,10.22,10.265,10.22,10.265,2156,0
+KVAC.US,D,20231025,000000,10.23,10.23,10.23,10.23,209,0
+KVAC.US,D,20231026,000000,10.23,10.23,10.23,10.23,445,0
+KVAC.US,D,20231027,000000,10.3157,10.3431,10.23,10.26,4144,0
+KVAC.US,D,20231030,000000,10.24,10.25,10.23,10.245,44567,0
+KVAC.US,D,20231031,000000,10.2496,10.25,10.24,10.25,66136,0
+KVAC.US,D,20231101,000000,10.25,10.315,10.245,10.245,189875,0
+KVAC.US,D,20231102,000000,10.25,10.26,10.24,10.255,79841,0
+KVAC.US,D,20231103,000000,10.26,10.26,10.25,10.25,37437,0
+KVAC.US,D,20231106,000000,10.26,10.265,10.26,10.26,51056,0
+KVAC.US,D,20231107,000000,10.26,10.26,10.26,10.26,200,0
+KVAC.US,D,20231108,000000,10.26,10.26,10.26,10.26,57502,0
+KVAC.US,D,20231109,000000,10.26,10.27,10.26,10.27,2201,0
+KVAC.US,D,20231115,000000,10.27,10.29,10.27,10.28,10924,0
+KVAC.US,D,20231116,000000,10.2714,10.28,10.27,10.27,1005,0
+KVAC.US,D,20231117,000000,10.28,10.29,10.28,10.29,30552,0
+KVAC.US,D,20231121,000000,10.28,10.28,10.28,10.28,3347,0
+KVAC.US,D,20231122,000000,10.28,10.285,10.28,10.285,6632,0
+KVAC.US,D,20231128,000000,10.28,10.3,10.28,10.3,61665,0
+KVAC.US,D,20231129,000000,10.3,10.305,10.3,10.305,44409,0
+KVAC.US,D,20231130,000000,10.3,10.32,10.3,10.32,187192,0
+KVAC.US,D,20231201,000000,10.31,10.32,10.31,10.32,643,0
+KVAC.US,D,20231204,000000,10.3,10.32,10.3,10.31,24847,0
+KVAC.US,D,20231206,000000,10.32,10.32,10.31,10.31,58661,0
+KVAC.US,D,20231207,000000,10.31,10.32,10.31,10.32,335965,0
+KVAC.US,D,20231208,000000,10.32,10.395,10.315,10.32,7532,0
+KVAC.US,D,20231211,000000,10.32,10.32,10.32,10.32,5688,0
+KVAC.US,D,20231212,000000,10.32,10.33,10.31,10.33,85130,0
+KVAC.US,D,20231213,000000,10.32,10.32,10.315,10.32,16206,0
+KVAC.US,D,20231214,000000,10.32,10.4,10.32,10.32,120278,0
+KVAC.US,D,20231215,000000,10.32,10.325,10.315,10.32,87988,0
+KVAC.US,D,20231218,000000,10.325,10.325,10.325,10.325,590,0
+KVAC.US,D,20231219,000000,10.32,10.34,10.32,10.34,12113,0
+KVAC.US,D,20231227,000000,10.33,10.42,10.33,10.34,8015,0
+KVAC.US,D,20231228,000000,10.3448,10.345,10.3336,10.3336,20058,0
+KVAC.US,D,20240102,000000,10.345,10.35,10.34,10.35,3146,0
+KVAC.US,D,20240103,000000,10.35,10.35,10.35,10.35,10090,0
+KVAC.US,D,20240104,000000,10.37,10.37,10.37,10.37,323,0
+KVAC.US,D,20240105,000000,10.35,10.35,10.35,10.35,20036,0
+KVAC.US,D,20240108,000000,10.36,10.365,10.36,10.36,55473,0
+KVAC.US,D,20240109,000000,10.36,10.36,10.36,10.36,193,0
+KVAC.US,D,20240110,000000,10.3627,10.3629,10.3627,10.3629,539,0
+KVAC.US,D,20240116,000000,10.375,10.375,10.375,10.375,128,0
+KVAC.US,D,20240117,000000,10.38,10.38,10.37,10.37,389,0
+KVAC.US,D,20240118,000000,10.375,10.375,10.37,10.37,3893,0
+KVAC.US,D,20240119,000000,10.3732,10.3732,10.3732,10.3732,750,0
+KVAC.US,D,20240122,000000,10.375,10.375,10.37,10.375,11849,0
+KVAC.US,D,20240123,000000,10.38,10.38,10.38,10.38,1671,0
+KVAC.US,D,20240124,000000,10.38,10.38,10.37,10.38,909235,0
+KVAC.US,D,20240125,000000,10.395,10.395,10.39,10.39,382121,0
+KVAC.US,D,20240129,000000,10.39,10.395,10.39,10.395,20262,0
+KVAC.US,D,20240130,000000,10.395,10.395,10.39,10.39,15019,0
+KVAC.US,D,20240131,000000,10.39,10.39,10.39,10.39,2556,0
+KVAC.US,D,20240201,000000,10.39,10.39,10.39,10.39,301000,0
+KVAC.US,D,20240205,000000,10.395,10.4,10.3901,10.4,10775,0
+KVAC.US,D,20240206,000000,10.4,10.41,10.39,10.4,6714,0
+KVAC.US,D,20240207,000000,10.38,10.4,10.38,10.4,13691,0
+KVAC.US,D,20240208,000000,10.39,10.39,10.37,10.37,385224,0
+KVAC.US,D,20240209,000000,10.38,10.39,10.38,10.38,948766,0
+KVAC.US,D,20240213,000000,10.38,10.4,10.38,10.4,1841,0
+KVAC.US,D,20240214,000000,10.3864,10.4,10.3864,10.4,1894,0
+KVAC.US,D,20240215,000000,10.39,10.39,10.39,10.39,239,0
+KVAC.US,D,20240216,000000,10.39,10.39,10.39,10.39,1012,0
+KVAC.US,D,20240220,000000,10.39,10.39,10.38,10.38,15494,0
+KVAC.US,D,20240221,000000,10.38,10.38,10.38,10.38,1074,0
+KVAC.US,D,20240223,000000,10.4,10.4,10.38,10.4,388383,0
+KVAC.US,D,20240226,000000,10.39,10.4,10.39,10.39,32396,0
+KVAC.US,D,20240227,000000,10.41,10.42,10.4,10.42,318440,0
+KVAC.US,D,20240228,000000,10.42,10.43,10.42,10.42,4916,0
+KVAC.US,D,20240229,000000,10.42,10.42,10.4,10.4035,4691,0
+KVAC.US,D,20240304,000000,10.43,10.43,10.41,10.43,7614,0
+KVAC.US,D,20240305,000000,10.41,10.44,10.41,10.44,301278,0
+KVAC.US,D,20240306,000000,10.42,10.45,10.42,10.435,129089,0
+KVAC.US,D,20240307,000000,10.435,10.435,10.43,10.43,17671,0
+KVAC.US,D,20240308,000000,10.43,10.43,10.43,10.43,589,0
+KVAC.US,D,20240311,000000,10.44,10.44,10.43,10.44,111089,0
+KVAC.US,D,20240312,000000,10.44,10.45,10.43,10.43,26440,0
+KVAC.US,D,20240313,000000,10.435,10.435,10.4303,10.435,1343,0
+KVAC.US,D,20240314,000000,10.4234,10.45,10.4234,10.45,7130,0
+KVAC.US,D,20240315,000000,10.43,10.44,10.43,10.44,25352,0
+KVAC.US,D,20240318,000000,10.4582,10.4582,10.45,10.45,6257,0
+KVAC.US,D,20240319,000000,10.45,10.46,10.45,10.46,13139,0
+KVAC.US,D,20240320,000000,10.448,10.455,10.448,10.45,151775,0
+KVAC.US,D,20240321,000000,10.45,10.46,10.4401,10.45,31303,0
+KVAC.US,D,20240322,000000,10.4413,10.46,10.4413,10.46,38344,0
+KVAC.US,D,20240325,000000,10.4404,10.47,10.4404,10.47,750,0
+KVAC.US,D,20240326,000000,10.451,10.47,10.45,10.455,24023,0
+KVAC.US,D,20240327,000000,10.46,10.46,10.46,10.46,2046,0
+KVAC.US,D,20240328,000000,10.47,10.47,10.45,10.45,2365,0
+KVAC.US,D,20240401,000000,10.458,10.47,10.45,10.47,13188,0
+KVAC.US,D,20240402,000000,10.47,10.47,10.43,10.465,16077,0
+KVAC.US,D,20240403,000000,10.47,10.47,10.47,10.47,62861,0
+KVAC.US,D,20240405,000000,10.4601,10.4601,10.4601,10.4601,24017,0
+KVAC.US,D,20240408,000000,10.5,10.5,10.5,10.5,1638,0
+KVAC.US,D,20240409,000000,10.5,10.5,10.47,10.5,3811,0
+KVAC.US,D,20240410,000000,10.48,10.5,10.47,10.47,16562,0
+KVAC.US,D,20240411,000000,10.485,10.485,10.485,10.485,215,0
+KVAC.US,D,20240412,000000,10.47,10.495,10.47,10.49,75147,0
+KVAC.US,D,20240415,000000,10.48,10.48,10.47,10.47,4865,0
+KVAC.US,D,20240416,000000,10.5,10.5,10.47,10.49,22772,0
+KVAC.US,D,20240417,000000,10.5,10.5,10.4801,10.4801,7026,0
+KVAC.US,D,20240418,000000,10.5,10.5,10.5,10.5,343,0
+KVAC.US,D,20240419,000000,10.495,10.495,10.495,10.495,2448,0
+KVAC.US,D,20240422,000000,10.4901,10.5,10.4901,10.495,4861,0
+KVAC.US,D,20240423,000000,10.5,10.5,10.5,10.5,1053,0
+KVAC.US,D,20240424,000000,10.4951,10.5012,10.4951,10.5012,2642,0
+KVAC.US,D,20240425,000000,10.4932,10.51,10.49,10.5,14079,0
+KVAC.US,D,20240426,000000,10.5,10.5,10.5,10.5,271,0
+KVAC.US,D,20240429,000000,10.505,10.51,10.5,10.51,2889,0
+KVAC.US,D,20240430,000000,10.5,10.515,10.5,10.51,54828,0
+KVAC.US,D,20240501,000000,10.5032,10.5032,10.5032,10.5032,1743,0
+KVAC.US,D,20240503,000000,10.52,10.52,10.52,10.52,2211,0
+KVAC.US,D,20240506,000000,10.5066,10.515,10.47,10.47,6530,0
+KVAC.US,D,20240507,000000,10.5,10.52,10.495,10.52,17016,0
+KVAC.US,D,20240508,000000,10.5027,10.5027,10.5027,10.5027,948,0
+KVAC.US,D,20240509,000000,10.53,10.53,10.53,10.53,3713,0
+KVAC.US,D,20240510,000000,10.5229,10.5229,10.5229,10.5229,164,0
+KVAC.US,D,20240513,000000,10.52,10.525,10.52,10.52,2097,0
+KVAC.US,D,20240514,000000,10.53,10.54,10.52,10.54,11545,0
+KVAC.US,D,20240516,000000,10.53,10.54,10.53,10.5396,251266,0
+KVAC.US,D,20240521,000000,10.54,10.55,10.54,10.55,7599,0
+KVAC.US,D,20240522,000000,10.54,10.5502,10.54,10.55,4025,0
+KVAC.US,D,20240523,000000,10.55,10.55,10.55,10.55,5178,0
+KVAC.US,D,20240524,000000,10.55,10.55,10.54,10.54,2635,0
+KVAC.US,D,20240528,000000,10.57,10.57,10.545,10.55,1370187,0
+KVAC.US,D,20240529,000000,10.57,10.57,10.555,10.555,102346,0
+KVAC.US,D,20240530,000000,10.555,10.56,10.55,10.55,30642,0
+KVAC.US,D,20240531,000000,10.5635,10.5635,10.555,10.56,47284,0
+KVAC.US,D,20240603,000000,10.56,10.56,10.56,10.56,299,0
+KVAC.US,D,20240604,000000,10.56,10.5601,10.56,10.5601,48933,0
+KVAC.US,D,20240605,000000,10.56,10.56,10.56,10.56,996,0
+KVAC.US,D,20240606,000000,10.565,10.57,10.565,10.57,1255389,0
+KVAC.US,D,20240607,000000,10.57,10.57,10.56,10.57,1481,0
+KVAC.US,D,20240610,000000,10.565,10.57,10.56,10.56,105015,0
+KVAC.US,D,20240611,000000,10.56,10.57,10.56,10.57,239363,0
+KVAC.US,D,20240613,000000,10.57,10.57,10.57,10.57,1375,0
+KVAC.US,D,20240614,000000,10.5711,10.575,10.57,10.57,12285,0
+KVAC.US,D,20240617,000000,10.5796,10.585,10.56,10.56,281947,0
+KVAC.US,D,20240618,000000,10.57,10.5725,10.56,10.565,10830,0
+KVAC.US,D,20240620,000000,10.57,10.5701,10.56,10.56,16406,0
+KVAC.US,D,20240621,000000,10.561,10.561,10.561,10.561,656,0
+KVAC.US,D,20240625,000000,10.57,10.58,10.57,10.58,87944,0
+KVAC.US,D,20240627,000000,10.588,10.59,10.588,10.59,456,0
+KVAC.US,D,20240628,000000,10.581,10.581,10.581,10.581,467,0
+KVAC.US,D,20240702,000000,10.585,10.59,10.585,10.59,5133,0
+KVAC.US,D,20240705,000000,10.595,10.6,10.595,10.6,6258,0
+KVAC.US,D,20240708,000000,10.61,10.61,10.61,10.61,1056,0
+KVAC.US,D,20240711,000000,10.61,10.61,10.61,10.61,101804,0
+KVAC.US,D,20240712,000000,10.615,10.62,10.615,10.62,3101,0
+KVAC.US,D,20240716,000000,10.62,10.62,10.615,10.62,61380,0
+KVAC.US,D,20240717,000000,10.62,10.62,10.62,10.62,52717,0
+KVAC.US,D,20240718,000000,10.62,10.62,10.62,10.62,147344,0
+KVAC.US,D,20240722,000000,10.64,10.64,10.64,10.64,1012,0
+KVAC.US,D,20240723,000000,10.62,10.6267,10.62,10.6267,1590,0
+KVAC.US,D,20240725,000000,10.63,10.64,10.63,10.63,780675,0
+KVAC.US,D,20240726,000000,10.638,10.65,10.63,10.65,57423,0
+KVAC.US,D,20240729,000000,10.65,10.65,10.65,10.65,174,0
+KVAC.US,D,20240730,000000,10.65,10.7,10.64,10.7,20568,0
+KVAC.US,D,20240731,000000,10.7,10.705,10.68,10.68,24043,0
+KVAC.US,D,20240801,000000,10.69,10.69,10.685,10.685,1230,0
+KVAC.US,D,20240802,000000,10.7,10.7,10.69,10.7,1894,0
+KVAC.US,D,20240805,000000,10.69,10.69,10.68,10.68,5811,0
+KVAC.US,D,20240806,000000,10.69,10.69,10.67,10.68,160506,0
+KVAC.US,D,20240809,000000,10.68,10.68,10.67,10.67,16216,0
+KVAC.US,D,20240812,000000,10.67,10.67,10.67,10.67,109112,0
+KVAC.US,D,20240813,000000,10.68,10.68,10.67,10.67,6258,0
+KVAC.US,D,20240814,000000,10.68,10.68,10.675,10.68,22626,0
+KVAC.US,D,20240815,000000,10.68,10.68,10.67,10.67,10265,0
+KVAC.US,D,20240816,000000,10.66,10.675,10.66,10.67,7818,0
+KVAC.US,D,20240819,000000,10.67,10.67,10.66,10.67,15700,0
+KVAC.US,D,20240820,000000,10.67,10.6701,10.67,10.67,50462,0
+KVAC.US,D,20240822,000000,10.67,10.67,10.67,10.67,1954,0
+KVAC.US,D,20240823,000000,10.675,10.68,10.675,10.68,6625,0
+KVAC.US,D,20240826,000000,10.69,10.69,10.69,10.69,50000,0
+KVAC.US,D,20240827,000000,10.6892,10.6892,10.67,10.68,1686,0
+KVAC.US,D,20240828,000000,10.67,10.6715,10.67,10.6715,2834,0
+KVAC.US,D,20240829,000000,10.67,10.68,10.67,10.68,832,0
+KVAC.US,D,20240903,000000,10.6706,10.7,10.67,10.7,654385,0
+KVAC.US,D,20240905,000000,10.7,10.72,10.7,10.71,1703305,0
+KVAC.US,D,20240906,000000,10.71,10.72,10.71,10.71,4773,0
+KVAC.US,D,20240909,000000,10.701,10.72,10.701,10.715,25828,0
+KVAC.US,D,20240910,000000,10.71,10.715,10.71,10.715,3818,0
+KVAC.US,D,20240911,000000,10.715,10.715,10.71,10.71,80738,0
+KVAC.US,D,20240912,000000,10.711,10.715,10.71,10.715,77009,0
+KVAC.US,D,20240913,000000,10.71,10.72,10.71,10.72,237755,0
+KVAC.US,D,20240916,000000,10.73,10.73,10.73,10.73,100012,0
+KVAC.US,D,20240918,000000,10.714,10.714,10.714,10.714,203,0
+KVAC.US,D,20240919,000000,10.7201,10.73,10.72,10.73,365656,0
+KVAC.US,D,20240920,000000,10.72,10.73,10.72,10.73,101080,0
+KVAC.US,D,20240923,000000,10.7332,10.735,10.73,10.73,1226,0
+KVAC.US,D,20240924,000000,10.72,10.72,10.72,10.72,640,0
+KVAC.US,D,20240925,000000,10.721,10.74,10.72,10.74,51583,0
+KVAC.US,D,20240926,000000,10.74,10.8,10.74,10.75,868461,0
+KVAC.US,D,20240927,000000,10.75,10.76,10.75,10.75,51601,0
+KVAC.US,D,20240930,000000,10.7592,10.76,10.74,10.76,2413,0
+KVAC.US,D,20241001,000000,10.76,10.76,10.76,10.76,1102,0
+KVAC.US,D,20241002,000000,10.76,10.76,10.76,10.76,201,0
+KVAC.US,D,20241003,000000,10.76,10.76,10.76,10.76,48751,0
+KVAC.US,D,20241004,000000,10.77,10.77,10.76,10.76,603,0
+KVAC.US,D,20241007,000000,10.77,10.77,10.76,10.76,51316,0
+KVAC.US,D,20241008,000000,10.775,10.7785,10.77,10.77,17874,0
+KVAC.US,D,20241009,000000,10.8,10.8,10.785,10.785,256041,0
+KVAC.US,D,20241010,000000,10.797,10.797,10.797,10.797,279,0
+KVAC.US,D,20241011,000000,10.788,10.788,10.77,10.7701,5067,0
+KVAC.US,D,20241015,000000,10.77,10.7802,10.77,10.77,12046,0
+KVAC.US,D,20241016,000000,10.77,10.77,10.77,10.77,9222,0
+KVAC.US,D,20241017,000000,10.77,10.79,10.77,10.79,463885,0
+KVAC.US,D,20241018,000000,10.8,10.8,10.77,10.77,25211,0
+KVAC.US,D,20241021,000000,10.77,10.775,10.74,10.77,356069,0
+KVAC.US,D,20241023,000000,10.77,10.77,10.77,10.77,19892,0
+KVAC.US,D,20241025,000000,10.77,10.8,10.77,10.8,9998,0
+KVAC.US,D,20241028,000000,10.84,10.84,10.83,10.84,509,0
+KVAC.US,D,20241029,000000,10.81,10.91,10.81,10.88,3204,0
+KVAC.US,D,20241030,000000,10.85,10.9,10.85,10.8875,3518,0
+KVAC.US,D,20241031,000000,10.85,10.86,10.85,10.86,25691,0
+KVAC.US,D,20241101,000000,10.86,10.87,10.86,10.87,28502,0
+KVAC.US,D,20241104,000000,10.865,10.865,10.85,10.86,54402,0
+KVAC.US,D,20241105,000000,10.86,10.87,10.85,10.86,144288,0
+KVAC.US,D,20241106,000000,10.86,10.88,10.86,10.87,34000,0
+KVAC.US,D,20241107,000000,10.87,10.87,10.86,10.86,3300,0
+KVAC.US,D,20241108,000000,10.87,10.87,10.87,10.87,1396,0
+KVAC.US,D,20241111,000000,10.88,10.88,10.87,10.87,3039,0
+KVAC.US,D,20241112,000000,10.87,10.87,10.87,10.87,86390,0
+KVAC.US,D,20241118,000000,10.87,10.87,10.87,10.87,1065,0
+KVAC.US,D,20241119,000000,10.88,10.88,10.88,10.88,100004,0
+KVAC.US,D,20241120,000000,10.875,10.875,10.87,10.87,104927,0
+KVAC.US,D,20241121,000000,10.87,10.87,10.87,10.87,9700,0
+KVAC.US,D,20241126,000000,10.88,10.88,10.87,10.87,5233,0
+KVAC.US,D,20241129,000000,10.9,10.9128,10.9,10.9,2043,0
+KVAC.US,D,20241203,000000,10.91,10.91,10.895,10.91,17108,0
+KVAC.US,D,20241212,000000,10.93,10.93,10.93,10.93,601,0
+KVAC.US,D,20241213,000000,10.94,10.94,10.94,10.94,500,0
+KVAC.US,D,20241217,000000,10.935,10.94,10.92,10.94,5659,0
+KVAC.US,D,20241220,000000,10.95,10.97,10.95,10.95,22713,0
+KVAC.US,D,20241227,000000,10.96,10.97,10.96,10.97,1800,0
+KVAC.US,D,20241230,000000,10.99,10.99,10.99,10.99,649,0
+KVAC.US,D,20241231,000000,10.98,10.98,10.98,10.98,822,0
+KVAC.US,D,20250102,000000,10.9392,10.99,10.9392,10.99,299642,0
+KVAC.US,D,20250103,000000,10.98,10.98,10.98,10.98,1392,0
+KVAC.US,D,20250106,000000,11,11,11,11,154,0
+KVAC.US,D,20250107,000000,11,11,11,11,142,0
+KVAC.US,D,20250110,000000,11,11,11,11,256,0
+KVAC.US,D,20250117,000000,11.02,11.02,11.02,11.02,106,0
+KVAC.US,D,20250121,000000,11.02,11.02,11.02,11.02,2003,0
+KVAC.US,D,20250122,000000,11.02,11.03,11.02,11.02,13711,0
+KVAC.US,D,20250123,000000,11.03,11.03,11.03,11.03,250,0
+KVAC.US,D,20250124,000000,11.06,11.06,11.06,11.06,10500,0
+KVAC.US,D,20250127,000000,11.07,11.08,11.07,11.08,14142,0
+KVAC.US,D,20250128,000000,11.08,11.1,11.07,11.08,35032,0
+KVAC.US,D,20250129,000000,11.08,11.08,11.08,11.08,3507,0
+KVAC.US,D,20250131,000000,11.1,11.1,11.0999,11.1,1532,0
+KVAC.US,D,20250203,000000,11.09,11.1,11.09,11.1,14556,0
+KVAC.US,D,20250204,000000,11.1,11.1,11.1,11.1,1739,0
+KVAC.US,D,20250205,000000,11.11,11.11,11.1,11.1,9010,0
+KVAC.US,D,20250206,000000,11.11,11.11,11.11,11.11,1109,0
+KVAC.US,D,20250207,000000,11.1,11.1,11.1,11.1,1106,0
+KVAC.US,D,20250210,000000,11.12,11.12,11.11,11.11,26586,0
+KVAC.US,D,20250213,000000,11.12,11.12,11.12,11.12,8377,0
+KVAC.US,D,20250214,000000,11.13,11.13,11.13,11.13,12278,0
+KVAC.US,D,20250218,000000,11.14,11.14,11.1399,11.1399,1307,0
+KVAC.US,D,20250219,000000,11.1,11.1,11.1,11.1,7597,0
+KVAC.US,D,20250220,000000,11.1,11.13,11.1,11.13,455,0
+KVAC.US,D,20250226,000000,11.135,11.15,11.13,11.14,13703,0
+KVAC.US,D,20250227,000000,11.15,11.15,11.15,11.15,125,0
+KVAC.US,D,20250228,000000,11.14,11.16,11.14,11.16,831,0
+KVAC.US,D,20250304,000000,11.17,11.17,11.17,11.17,1805,0
+KVAC.US,D,20250306,000000,11.15,11.15,11.15,11.15,179,0
+KVAC.US,D,20250310,000000,11.19,11.19,11.18,11.19,141795,0
+KVAC.US,D,20250312,000000,11.19,11.19,11.18,11.18,154567,0
+KVAC.US,D,20250314,000000,11.177,11.177,11.177,11.177,147,0
+KVAC.US,D,20250317,000000,11.18,11.18,11.18,11.18,119,0
+KVAC.US,D,20250319,000000,11.17,11.175,11.17,11.175,2649,0
+KVAC.US,D,20250321,000000,11.19,11.2,11.19,11.2,226,0
+KVAC.US,D,20250327,000000,11.195,11.24,11.195,11.24,4440,0
+KVAC.US,D,20250331,000000,11.23,11.23,11.23,11.23,179,0
+KVAC.US,D,20250401,000000,11.2,11.2,11.2,11.2,1302,0
+KVAC.US,D,20250402,000000,11.19,11.19,11.19,11.19,801,0
+KVAC.US,D,20250404,000000,11.22,11.22,11.22,11.22,311,0
+KVAC.US,D,20250410,000000,11.22,11.22,11.22,11.22,431,0
+KVAC.US,D,20250411,000000,11.24,11.24,11.24,11.24,151,0
+KVAC.US,D,20250416,000000,11.24,11.25,11.24,11.25,5052,0
+KVAC.US,D,20250422,000000,11.26,11.26,11.26,11.26,313313,0
+KVAC.US,D,20250425,000000,11.26,11.26,11.26,11.26,10287,0
+KVAC.US,D,20250428,000000,11.277,11.277,11.277,11.277,219,0
+KVAC.US,D,20250429,000000,11.25,11.25,11.25,11.25,601,0
+KVAC.US,D,20250430,000000,11.32,11.32,11.32,11.32,426,0
+KVAC.US,D,20250502,000000,11.27,11.27,11.27,11.27,1775,0
+KVAC.US,D,20250505,000000,11.33,11.33,11.33,11.33,210,0
+KVAC.US,D,20250506,000000,11.32,11.32,11.32,11.32,1953,0
+KVAC.US,D,20250507,000000,11.32,11.32,11.32,11.32,3886,0
+KVAC.US,D,20250508,000000,11.33,11.33,11.31,11.32,719,0
+KVAC.US,D,20250512,000000,11.31,11.32,11.29,11.29,4536,0
+KVAC.US,D,20250513,000000,11.29,11.29,11.29,11.29,302,0
+KVAC.US,D,20250514,000000,11.35,11.35,11.28,11.29,11451,0
+KVAC.US,D,20250519,000000,11.28,11.3,11.28,11.3,1944,0
+KVAC.US,D,20250520,000000,11.3,11.32,11.3,11.32,3081,0
+KVAC.US,D,20250521,000000,11.31,11.31,11.3,11.3,1562,0
+KVAC.US,D,20250523,000000,11.31,11.31,11.31,11.31,75006,0
+KVAC.US,D,20250528,000000,11.3299,11.3299,11.3299,11.3299,1003,0
+KVAC.US,D,20250529,000000,11.31,11.31,11.31,11.31,3427,0
+KVAC.US,D,20250610,000000,11.3,11.3,11.3,11.3,131,0
+KVAC.US,D,20250611,000000,11.26,11.28,11.25,11.26,409,0
+KVAC.US,D,20250613,000000,11.26,11.26,11.25,11.25,6742,0
+KVAC.US,D,20250616,000000,11.32,11.32,11.32,11.32,11652,0
+KVAC.US,D,20250624,000000,11.35,11.389,11.35,11.38,8409,0
+KVAC.US,D,20250625,000000,11.4,11.4,11.37,11.37,1211,0
+KVAC.US,D,20250626,000000,11.39,11.39,11.38,11.39,2005,0
+KVAC.US,D,20250627,000000,11.36,11.42,11.36,11.37,5270,0
+KVAC.US,D,20250630,000000,11.33,11.37,11.33,11.37,778,0
+KVAC.US,D,20250701,000000,11.34,11.385,11.34,11.385,2678,0
+KVAC.US,D,20250702,000000,11.33,11.33,11.33,11.33,525,0
+KVAC.US,D,20250703,000000,11.385,11.39,11.385,11.39,292,0
+KVAC.US,D,20250707,000000,11.41,11.42,11.41,11.42,2117,0
+KVAC.US,D,20250709,000000,11.41,11.4499,11.4001,11.4001,30402,0
+KVAC.US,D,20250711,000000,11.4,11.4,11.39,11.3982,4336,0
+KVAC.US,D,20250715,000000,11.39,11.39,11.39,11.39,538,0
+KVAC.US,D,20250716,000000,11.39,11.3901,11.39,11.39,30850,0
+KVAC.US,D,20250718,000000,11.53,11.54,11.53,11.5399,663,0
+KVAC.US,D,20250722,000000,11.5,11.5,11.5,11.5,1746,0
+KVAC.US,D,20250724,000000,11.37,11.37,11.37,11.37,1401,0
+KVAC.US,D,20250725,000000,11.5,11.5101,11.49,11.49,142500,0
+KVAC.US,D,20250731,000000,11.5,11.5,11.5,11.5,1207,0
+KVAC.US,D,20250801,000000,11.535,11.535,11.48,11.48,69619,0
+KVAC.US,D,20250804,000000,11.45,11.45,11.45,11.45,3323,0
+KVAC.US,D,20250806,000000,11.45,11.45,11.45,11.45,1018,0
+KVAC.US,D,20250814,000000,11.51,11.51,11.45,11.45,4759,0
+KVAC.US,D,20250815,000000,11.45,11.45,11.45,11.45,3040,0
+KVAC.US,D,20250820,000000,11.51,11.51,11.51,11.51,1703,0
+KVAC.US,D,20250821,000000,11.6,11.6,11.5,11.5,9810,0
+KVAC.US,D,20250822,000000,11.5,11.5,11.5,11.5,1823,0
+KVAC.US,D,20250827,000000,11.62,11.62,11.62,11.62,200,0
+KVAC.US,D,20250904,000000,11.5793,11.5793,11.57,11.57,16502,0
+KVAC.US,D,20250905,000000,11.57,11.57,11.57,11.57,38657,0
+KVAC.US,D,20250915,000000,11.52,11.52,11.52,11.52,761,0
+KVAC.US,D,20250916,000000,11.57,11.58,11.57,11.58,7120,0
+KVAC.US,D,20250917,000000,11.58,11.58,11.58,11.58,2270,0
+KVAC.US,D,20250918,000000,11.5899,11.59,11.5899,11.59,26323,0
+KVAC.US,D,20250924,000000,11.6893,11.6893,11.6893,11.6893,1627,0
+KVAC.US,D,20250929,000000,12,12,11.77,11.77,1430,0
+KVAC.US,D,20250930,000000,11.5101,11.5101,11.5101,11.5101,254,0
+KVAC.US,D,20251001,000000,11.6,11.6,11.6,11.6,1812,0
+KVAC.US,D,20251014,000000,11.64,11.64,11.64,11.64,428,0
+KVAC.US,D,20251016,000000,11.62,11.65,11.62,11.62,25402,0
+KVAC.US,D,20251017,000000,11.65,11.65,11.65,11.65,181,0
+KVAC.US,D,20251020,000000,11.6393,11.6393,11.58,11.58,2012,0
+KVAC.US,D,20251021,000000,11.57,11.57,11.57,11.57,308,0
+KVAC.US,D,20251029,000000,11.51,11.51,11.51,11.51,111,0
+KVAC.US,D,20251103,000000,12,12,11.6268,11.6268,1592,0
+KVAC.US,D,20251104,000000,11.71,11.71,11.41,11.58,9285,0
+KVAC.US,D,20251105,000000,11.58,11.58,11.57,11.57,722,0
+KVAC.US,D,20251106,000000,11.6267,11.6267,11.6267,11.6267,539,0
+KVAC.US,D,20251125,000000,11.7102,11.74,11.67,11.72,36859,0
+KVAC.US,D,20251201,000000,11.7,11.7,11.7,11.7,510,0
+KVAC.US,D,20251205,000000,11.775,11.91,11.775,11.91,5541,0
+KVAC.US,D,20251209,000000,11.56,11.91,11.56,11.91,1672,0
+KVAC.US,D,20251210,000000,11.91,11.91,11.68,11.76,1864,0
+KVAC.US,D,20251211,000000,11.69,11.69,11.69,11.69,156,0
+KVAC.US,D,20251212,000000,11.68,11.68,11.68,11.68,452,0
+KVAC.US,D,20251215,000000,11.76,11.79,11.72,11.79,1494,0
+KVAC.US,D,20251231,000000,11.75,11.85,11.73,11.75,6184,0
+KVAC.US,D,20260107,000000,11.82,11.82,11.76,11.81,934265,0
+KVAC.US,D,20260108,000000,11.81,11.81,11.76,11.76,718,0
+KVAC.US,D,20260109,000000,11.82,11.82,11.77,11.77,2498,0
+KVAC.US,D,20260112,000000,11.82,11.84,11.82,11.8315,5450,0
+KVAC.US,D,20260113,000000,11.97,11.97,11.8,11.8,3448,0
+KVAC.US,D,20260115,000000,11.85,11.99,11.838,11.99,17001,0
+KVAC.US,D,20260120,000000,12,12.2,11.8,12,16893,0
+KVAC.US,D,20260121,000000,11.99,11.99,11.99,11.99,1306,0
+KVAC.US,D,20260122,000000,11.99,11.99,11.81,11.85,3767,0
+KVAC.US,D,20260123,000000,12.05,12.05,12,12,4037,0
+KVAC.US,D,20260127,000000,11.99,11.99,11.81,11.82,22030,0
+KVAC.US,D,20260128,000000,11.84,11.96,11.84,11.96,8714,0
+KVAC.US,D,20260129,000000,11.84,12.02,11.83,11.8402,3854,0
+KVAC.US,D,20260130,000000,11.84,11.87,11.84,11.87,3394,0
+KVAC.US,D,20260202,000000,11.84,12.1003,11.76,12,16741,0
+KVAC.US,D,20260203,000000,11.99,11.99,11.99,11.99,152,0
+KVAC.US,D,20260204,000000,11.83,11.83,11.83,11.83,961,0
+KVAC.US,D,20260205,000000,11.81,12,11.81,12,3380,0
+KVAC.US,D,20260209,000000,11.83,11.91,11.82,11.82,942,0
+KVAC.US,D,20260210,000000,11.82,11.82,11.82,11.82,318,0
+KVAC.US,D,20260211,000000,11.83,11.83,11.83,11.83,197,0
+KVAC.US,D,20260212,000000,11.8201,11.8201,11.8201,11.8201,101,0
+KVAC.US,D,20260213,000000,11.83,11.83,11.83,11.83,211,0
diff --git a/daily/us/nasdaq stocks/2/kvacw.us.txt b/daily/us/nasdaq stocks/2/kvacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15bdab4cbf48f863728cec485e18f01256543cd0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kvacw.us.txt	
@@ -0,0 +1,371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KVACW.US,D,20230918,000000,0.1,0.1,0.08,0.09,486660,0
+KVACW.US,D,20230919,000000,0.09,0.09,0.0775,0.089,805846,0
+KVACW.US,D,20230920,000000,0.08,0.08,0.07,0.07,425100,0
+KVACW.US,D,20230921,000000,0.069,0.069,0.0659,0.0659,2000,0
+KVACW.US,D,20230922,000000,0.06,0.07,0.06,0.06,105900,0
+KVACW.US,D,20230925,000000,0.06,0.06,0.06,0.06,4790,0
+KVACW.US,D,20230926,000000,0.055,0.055,0.055,0.055,3100,0
+KVACW.US,D,20230927,000000,0.06,0.06,0.055,0.055,314267,0
+KVACW.US,D,20230929,000000,0.05,0.0594,0.05,0.055,192910,0
+KVACW.US,D,20231002,000000,0.051,0.051,0.05,0.05,500,0
+KVACW.US,D,20231003,000000,0.05,0.051,0.05,0.05,31502,0
+KVACW.US,D,20231004,000000,0.05,0.051,0.05,0.05,5400,0
+KVACW.US,D,20231005,000000,0.05,0.052,0.05,0.05,6600,0
+KVACW.US,D,20231006,000000,0.05,0.052,0.05,0.05,6000,0
+KVACW.US,D,20231010,000000,0.05,0.05,0.05,0.05,3195,0
+KVACW.US,D,20231011,000000,0.05,0.05,0.05,0.05,108916,0
+KVACW.US,D,20231012,000000,0.05,0.0571,0.05,0.0571,2106,0
+KVACW.US,D,20231013,000000,0.045,0.057,0.045,0.057,3630,0
+KVACW.US,D,20231016,000000,0.0495,0.0848,0.0332,0.07,20232,0
+KVACW.US,D,20231017,000000,0.042,0.07,0.042,0.07,200,0
+KVACW.US,D,20231019,000000,0.05,0.07,0.05,0.07,41311,0
+KVACW.US,D,20231027,000000,0.042,0.07,0.039899,0.07,123956,0
+KVACW.US,D,20231030,000000,0.048,0.06,0.045,0.06,560,0
+KVACW.US,D,20231031,000000,0.051,0.051,0.045,0.045,41700,0
+KVACW.US,D,20231101,000000,0.045,0.045,0.045,0.045,14800,0
+KVACW.US,D,20231103,000000,0.04,0.04,0.04,0.04,123193,0
+KVACW.US,D,20231106,000000,0.043,0.043,0.043,0.043,221,0
+KVACW.US,D,20231107,000000,0.0352,0.0431,0.0352,0.0431,7500,0
+KVACW.US,D,20231109,000000,0.0353,0.0353,0.03,0.0316,5500,0
+KVACW.US,D,20231110,000000,0.0291,0.03,0.0291,0.03,5300,0
+KVACW.US,D,20231113,000000,0.03,0.04,0.029,0.04,56100,0
+KVACW.US,D,20231114,000000,0.028,0.04,0.0279,0.04,6000,0
+KVACW.US,D,20231121,000000,0.04,0.048,0.025,0.0449,502382,0
+KVACW.US,D,20231122,000000,0.042,0.042,0.042,0.042,222,0
+KVACW.US,D,20231128,000000,0.0479,0.0479,0.0399,0.0429,2321,0
+KVACW.US,D,20231201,000000,0.0256,0.04,0.0256,0.0256,1111,0
+KVACW.US,D,20231204,000000,0.0364,0.04,0.035,0.035,9505,0
+KVACW.US,D,20231206,000000,0.0265,0.0404,0.0221,0.0404,598,0
+KVACW.US,D,20231207,000000,0.0403,0.0448,0.022,0.04,7698,0
+KVACW.US,D,20231211,000000,0.0361,0.0361,0.036,0.036,10299,0
+KVACW.US,D,20231212,000000,0.0361,0.0361,0.0361,0.0361,27000,0
+KVACW.US,D,20231213,000000,0.0256,0.0256,0.0255,0.0255,200,0
+KVACW.US,D,20231214,000000,0.0221,0.0221,0.0221,0.0221,101,0
+KVACW.US,D,20231215,000000,0.0444,0.05,0.0444,0.05,5200,0
+KVACW.US,D,20231218,000000,0.0284,0.0284,0.0284,0.0284,648,0
+KVACW.US,D,20231219,000000,0.03,0.03,0.03,0.03,5000,0
+KVACW.US,D,20231220,000000,0.04,0.046,0.04,0.046,2226,0
+KVACW.US,D,20231227,000000,0.0415,0.0416,0.0351,0.0381,96367,0
+KVACW.US,D,20231228,000000,0.035,0.035,0.035,0.035,214,0
+KVACW.US,D,20231229,000000,0.04,0.04,0.038,0.04,57701,0
+KVACW.US,D,20240102,000000,0.046,0.05,0.046,0.05,214,0
+KVACW.US,D,20240103,000000,0.04,0.04,0.04,0.04,214,0
+KVACW.US,D,20240105,000000,0.0432,0.05,0.0432,0.05,214,0
+KVACW.US,D,20240108,000000,0.047,0.05,0.0432,0.05,5000,0
+KVACW.US,D,20240110,000000,0.03,0.05,0.03,0.05,939,0
+KVACW.US,D,20240116,000000,0.0462,0.05,0.046,0.05,8600,0
+KVACW.US,D,20240122,000000,0.048,0.05,0.048,0.05,5000,0
+KVACW.US,D,20240123,000000,0.05,0.0501,0.05,0.05,35000,0
+KVACW.US,D,20240126,000000,0.05,0.05,0.0451,0.05,9500,0
+KVACW.US,D,20240130,000000,0.0451,0.0451,0.045,0.0451,54728,0
+KVACW.US,D,20240202,000000,0.048,0.05,0.048,0.05,10000,0
+KVACW.US,D,20240205,000000,0.0482,0.0482,0.0481,0.0482,3000,0
+KVACW.US,D,20240206,000000,0.0401,0.0401,0.04,0.04,60513,0
+KVACW.US,D,20240209,000000,0.0351,0.0365,0.035,0.0365,132884,0
+KVACW.US,D,20240213,000000,0.0267,0.0267,0.0266,0.0266,243,0
+KVACW.US,D,20240226,000000,0.0351,0.0351,0.0351,0.0351,1385,0
+KVACW.US,D,20240227,000000,0.0351,0.0351,0.0301,0.0301,25000,0
+KVACW.US,D,20240228,000000,0.0301,0.0301,0.0301,0.0301,439,0
+KVACW.US,D,20240229,000000,0.0301,0.0301,0.0251,0.0251,527,0
+KVACW.US,D,20240305,000000,0.0301,0.0401,0.0301,0.0351,75730,0
+KVACW.US,D,20240306,000000,0.0351,0.0351,0.03,0.0301,3700,0
+KVACW.US,D,20240313,000000,0.0311,0.0311,0.0311,0.0311,703,0
+KVACW.US,D,20240314,000000,0.0312,0.0312,0.0312,0.0312,900,0
+KVACW.US,D,20240315,000000,0.0312,0.0356,0.0312,0.0356,1070,0
+KVACW.US,D,20240325,000000,0.0343,0.05,0.0343,0.05,328300,0
+KVACW.US,D,20240326,000000,0.04,0.0418,0.04,0.0418,64400,0
+KVACW.US,D,20240327,000000,0.0395,0.05,0.0395,0.05,26800,0
+KVACW.US,D,20240328,000000,0.04,0.191269,0.0376,0.0539,98996,0
+KVACW.US,D,20240401,000000,0.099,0.1799,0.091,0.11,101702,0
+KVACW.US,D,20240404,000000,0.0551,0.0681,0.0551,0.0681,142737,0
+KVACW.US,D,20240405,000000,0.0595,0.0627,0.0595,0.0627,617,0
+KVACW.US,D,20240408,000000,0.0699,0.08,0.0685,0.0705,53300,0
+KVACW.US,D,20240409,000000,0.0606,0.065,0.06,0.0649,9299,0
+KVACW.US,D,20240410,000000,0.0631,0.0699,0.0631,0.0699,358,0
+KVACW.US,D,20240411,000000,0.0645,0.0843,0.0612,0.0613,26745,0
+KVACW.US,D,20240412,000000,0.094,0.11,0.094,0.11,25100,0
+KVACW.US,D,20240415,000000,0.072,0.072,0.06,0.06,34850,0
+KVACW.US,D,20240416,000000,0.06,0.06,0.055844,0.055844,30873,0
+KVACW.US,D,20240424,000000,0.0665,0.0665,0.0555,0.060451,2972,0
+KVACW.US,D,20240425,000000,0.0555,0.0665,0.0555,0.0665,200,0
+KVACW.US,D,20240430,000000,0.0555,0.0555,0.0501,0.0501,1366,0
+KVACW.US,D,20240507,000000,0.0501,0.0501,0.0367,0.0425,72041,0
+KVACW.US,D,20240508,000000,0.04,0.040625,0.04,0.04,7968,0
+KVACW.US,D,20240509,000000,0.0435,0.0451,0.04,0.0446,5034,0
+KVACW.US,D,20240510,000000,0.0455,0.0461,0.0433,0.0461,4918,0
+KVACW.US,D,20240513,000000,0.0671,0.073,0.0642,0.073,639,0
+KVACW.US,D,20240514,000000,0.07,0.0814,0.06,0.06,3364,0
+KVACW.US,D,20240515,000000,0.06,0.06,0.06,0.06,612,0
+KVACW.US,D,20240516,000000,0.0612,0.0612,0.0612,0.0612,1623,0
+KVACW.US,D,20240517,000000,0.0612,0.0612,0.058,0.058,3741,0
+KVACW.US,D,20240520,000000,0.0798,0.0798,0.0461,0.0494,5207,0
+KVACW.US,D,20240521,000000,0.0481,0.05,0.0481,0.05,600,0
+KVACW.US,D,20240522,000000,0.0501,0.0501,0.0401,0.0402,7537,0
+KVACW.US,D,20240523,000000,0.039,0.04,0.035,0.035,999,0
+KVACW.US,D,20240524,000000,0.067,0.0739,0.0366,0.0421,12971,0
+KVACW.US,D,20240528,000000,0.0732,0.0732,0.0527,0.0548,4867,0
+KVACW.US,D,20240531,000000,0.0505,0.07,0.0491,0.05,298575,0
+KVACW.US,D,20240607,000000,0.037,0.0407,0.035,0.035,3294,0
+KVACW.US,D,20240610,000000,0.0392,0.06,0.0375,0.06,308830,0
+KVACW.US,D,20240612,000000,0.0429,0.0429,0.0401,0.0401,800,0
+KVACW.US,D,20240613,000000,0.04,0.0403,0.035,0.036,128993,0
+KVACW.US,D,20240614,000000,0.035,0.035,0.0251,0.0334,18500,0
+KVACW.US,D,20240617,000000,0.0348,0.04,0.0301,0.0301,4058,0
+KVACW.US,D,20240624,000000,0.0301,0.04,0.03,0.04,117474,0
+KVACW.US,D,20240625,000000,0.04,0.0517,0.025,0.03,64100,0
+KVACW.US,D,20240627,000000,0.04,0.05,0.04,0.05,1600,0
+KVACW.US,D,20240628,000000,0.075,0.075,0.074899,0.074899,405,0
+KVACW.US,D,20240702,000000,0.0509,0.0509,0.0508,0.0509,300,0
+KVACW.US,D,20240710,000000,0.06,0.06,0.06,0.06,4300,0
+KVACW.US,D,20240715,000000,0.072,0.085,0.072,0.085,10600,0
+KVACW.US,D,20240717,000000,0.0541,0.0663,0.045,0.0514,22301,0
+KVACW.US,D,20240718,000000,0.0729,0.0834,0.07,0.0778,16368,0
+KVACW.US,D,20240722,000000,0.0783,0.085,0.0783,0.0816,488,0
+KVACW.US,D,20240723,000000,0.045,0.045,0.045,0.045,569,0
+KVACW.US,D,20240724,000000,0.049,0.0574,0.045,0.0511,4970,0
+KVACW.US,D,20240725,000000,0.0474,0.055,0.0474,0.0539,5800,0
+KVACW.US,D,20240726,000000,0.0702,0.0711,0.064,0.064,2547,0
+KVACW.US,D,20240729,000000,0.0703,0.0706,0.0675,0.0675,3734,0
+KVACW.US,D,20240730,000000,0.0799,0.0799,0.0675,0.07,4019,0
+KVACW.US,D,20240801,000000,0.070751,0.070751,0.070751,0.070751,441,0
+KVACW.US,D,20240806,000000,0.06,0.06,0.05,0.05,600,0
+KVACW.US,D,20240809,000000,0.05,0.05,0.05,0.05,300,0
+KVACW.US,D,20240812,000000,0.045,0.0483,0.039,0.044,76300,0
+KVACW.US,D,20240814,000000,0.044,0.044,0.044,0.044,750,0
+KVACW.US,D,20240815,000000,0.04,0.0402,0.04,0.0402,133389,0
+KVACW.US,D,20240816,000000,0.0404,0.0404,0.0404,0.0404,477,0
+KVACW.US,D,20240903,000000,0.0402,0.0403,0.035,0.035,3830,0
+KVACW.US,D,20240905,000000,0.06,0.085,0.051,0.068,3203208,0
+KVACW.US,D,20240906,000000,0.08,0.08,0.05,0.06,364818,0
+KVACW.US,D,20240909,000000,0.0571,0.0571,0.0571,0.0571,1458,0
+KVACW.US,D,20240910,000000,0.0555,0.0602,0.0555,0.0599,110947,0
+KVACW.US,D,20240911,000000,0.0652,0.0652,0.05,0.0594,58824,0
+KVACW.US,D,20240913,000000,0.0595,0.0625,0.0595,0.06,97957,0
+KVACW.US,D,20240916,000000,0.0511,0.0511,0.0497,0.0499,72065,0
+KVACW.US,D,20240917,000000,0.05,0.0525,0.045,0.045,4000,0
+KVACW.US,D,20240918,000000,0.0499,0.05,0.0475,0.0489,74541,0
+KVACW.US,D,20240919,000000,0.049,0.0613,0.045,0.0575,29760,0
+KVACW.US,D,20240920,000000,0.0598,0.0598,0.05,0.05,386,0
+KVACW.US,D,20240923,000000,0.0599,0.0607,0.0599,0.0599,2628,0
+KVACW.US,D,20240924,000000,0.0645,0.07,0.0643,0.07,2432,0
+KVACW.US,D,20240925,000000,0.05,0.06,0.05,0.06,4775,0
+KVACW.US,D,20240926,000000,0.051,0.055,0.05,0.05,141552,0
+KVACW.US,D,20240930,000000,0.0481,0.0481,0.0481,0.0481,2100,0
+KVACW.US,D,20241002,000000,0.0495,0.0499,0.0495,0.0499,202,0
+KVACW.US,D,20241007,000000,0.05,0.05,0.0499,0.05,643,0
+KVACW.US,D,20241008,000000,0.045,0.05,0.0449,0.05,2200,0
+KVACW.US,D,20241010,000000,0.0499,0.05,0.043,0.043,116568,0
+KVACW.US,D,20241014,000000,0.043,0.0494,0.0387,0.0476,27100,0
+KVACW.US,D,20241015,000000,0.04,0.0401,0.0399,0.04,73889,0
+KVACW.US,D,20241016,000000,0.0402,0.045,0.04,0.04,7093,0
+KVACW.US,D,20241017,000000,0.04,0.0401,0.04,0.0401,8000,0
+KVACW.US,D,20241018,000000,0.04,0.04,0.04,0.04,3900,0
+KVACW.US,D,20241021,000000,0.048,0.048,0.04,0.04,11825,0
+KVACW.US,D,20241022,000000,0.04,0.0475,0.039899,0.0475,5150,0
+KVACW.US,D,20241023,000000,0.045,0.0475,0.042626,0.045,9751,0
+KVACW.US,D,20241024,000000,0.045,0.05,0.0359,0.05,24699,0
+KVACW.US,D,20241025,000000,0.05,0.05,0.0488,0.05,13873,0
+KVACW.US,D,20241028,000000,0.0426,0.0426,0.0421,0.0421,360,0
+KVACW.US,D,20241029,000000,0.045,0.0475,0.0371,0.0451,4600,0
+KVACW.US,D,20241030,000000,0.045,0.05,0.045,0.05,3300,0
+KVACW.US,D,20241031,000000,0.046,0.05,0.045,0.05,1700,0
+KVACW.US,D,20241101,000000,0.05,0.05,0.0379,0.05,6296,0
+KVACW.US,D,20241104,000000,0.05,0.05,0.0434,0.0434,6958,0
+KVACW.US,D,20241105,000000,0.0403,0.05,0.0379,0.05,11918,0
+KVACW.US,D,20241106,000000,0.05,0.05,0.05,0.05,3013,0
+KVACW.US,D,20241108,000000,0.0433,0.0649,0.0379,0.038,3378,0
+KVACW.US,D,20241111,000000,0.050999,0.064,0.0381,0.063899,1846,0
+KVACW.US,D,20241112,000000,0.0588,0.0588,0.038,0.05196,3816,0
+KVACW.US,D,20241113,000000,0.063699,0.0638,0.063699,0.0638,420,0
+KVACW.US,D,20241114,000000,0.0637,0.0638,0.0637,0.0638,2644,0
+KVACW.US,D,20241115,000000,0.0638,0.0638,0.0638,0.0638,11500,0
+KVACW.US,D,20241118,000000,0.0638,0.0638,0.038,0.0638,1902,0
+KVACW.US,D,20241119,000000,0.0431,0.07,0.0266,0.0684,193406,0
+KVACW.US,D,20241120,000000,0.06,0.065,0.06,0.0619,53417,0
+KVACW.US,D,20241121,000000,0.0624,0.064,0.058,0.0606,3777,0
+KVACW.US,D,20241125,000000,0.045,0.06195,0.035,0.061,8620,0
+KVACW.US,D,20241126,000000,0.061,0.061,0.05,0.0527,1189,0
+KVACW.US,D,20241127,000000,0.0426,0.0426,0.0426,0.0426,2620,0
+KVACW.US,D,20241129,000000,0.0414,0.0414,0.04,0.04,514,0
+KVACW.US,D,20241202,000000,0.0505,0.0594,0.04,0.0437,502320,0
+KVACW.US,D,20241203,000000,0.056,0.0625,0.0401,0.05,95066,0
+KVACW.US,D,20241205,000000,0.06,0.06,0.05,0.05,5644,0
+KVACW.US,D,20241211,000000,0.06,0.06,0.053,0.06,2044,0
+KVACW.US,D,20241213,000000,0.06,0.0625,0.06,0.06,900,0
+KVACW.US,D,20241217,000000,0.0649,0.0649,0.06,0.06,1486,0
+KVACW.US,D,20241218,000000,0.06,0.06,0.035,0.058,11524,0
+KVACW.US,D,20241220,000000,0.06,0.06,0.04,0.06,3342,0
+KVACW.US,D,20241223,000000,0.06,0.0604,0.04,0.0604,14615,0
+KVACW.US,D,20241226,000000,0.0582,0.06,0.0475,0.0569,196197,0
+KVACW.US,D,20241230,000000,0.0512,0.0513,0.0512,0.0512,400,0
+KVACW.US,D,20241231,000000,0.05,0.05,0.0475,0.0494,5119,0
+KVACW.US,D,20250102,000000,0.05,0.0625,0.05,0.0625,26932,0
+KVACW.US,D,20250103,000000,0.0675,0.0725,0.0675,0.0725,3500,0
+KVACW.US,D,20250106,000000,0.072,0.0725,0.071313,0.0725,2077,0
+KVACW.US,D,20250108,000000,0.075,0.075,0.075,0.075,641,0
+KVACW.US,D,20250113,000000,0.073,0.075,0.073,0.075,892,0
+KVACW.US,D,20250115,000000,0.066,0.0661,0.0606,0.0606,1337,0
+KVACW.US,D,20250121,000000,0.075,0.075,0.0734,0.075,76122,0
+KVACW.US,D,20250128,000000,0.0699,0.0699,0.06,0.06,33424,0
+KVACW.US,D,20250131,000000,0.0795,0.0822,0.0795,0.0822,800,0
+KVACW.US,D,20250203,000000,0.061,0.0885,0.0599,0.0885,60953,0
+KVACW.US,D,20250204,000000,0.0604,0.08,0.0505,0.08,8435,0
+KVACW.US,D,20250205,000000,0.0636,0.0799,0.0505,0.0799,28900,0
+KVACW.US,D,20250210,000000,0.0576,0.0798,0.052,0.078,272270,0
+KVACW.US,D,20250211,000000,0.053,0.065,0.053,0.0532,2224,0
+KVACW.US,D,20250212,000000,0.0562,0.056201,0.0446,0.056201,9552,0
+KVACW.US,D,20250213,000000,0.0568,0.06,0.0568,0.06,1200,0
+KVACW.US,D,20250214,000000,0.0568,0.06,0.052641,0.06,4400,0
+KVACW.US,D,20250218,000000,0.0578,0.06,0.05,0.06,2179,0
+KVACW.US,D,20250221,000000,0.0625,0.0626,0.0441,0.0626,510,0
+KVACW.US,D,20250224,000000,0.0486,0.079,0.044,0.0789,373227,0
+KVACW.US,D,20250225,000000,0.0603,0.0823,0.0603,0.0823,529,0
+KVACW.US,D,20250227,000000,0.056,0.056,0.056,0.056,225,0
+KVACW.US,D,20250228,000000,0.0741,0.08,0.0482,0.05,20700,0
+KVACW.US,D,20250304,000000,0.0604,0.0604,0.045,0.0451,21168,0
+KVACW.US,D,20250305,000000,0.0531,0.054,0.0357,0.054,28246,0
+KVACW.US,D,20250306,000000,0.0444,0.05,0.0355,0.0483,4122,0
+KVACW.US,D,20250307,000000,0.035,0.0444,0.0349,0.0432,19475,0
+KVACW.US,D,20250310,000000,0.037,0.0421,0.035,0.0416,11100,0
+KVACW.US,D,20250311,000000,0.0335,0.0409,0.0311,0.039,84872,0
+KVACW.US,D,20250312,000000,0.0319,0.0399,0.0301,0.0381,164888,0
+KVACW.US,D,20250313,000000,0.0311,0.0427,0.0301,0.032,64190,0
+KVACW.US,D,20250314,000000,0.038557,0.038557,0.03,0.0346,132144,0
+KVACW.US,D,20250317,000000,0.0306,0.0365,0.03,0.0306,37856,0
+KVACW.US,D,20250318,000000,0.0322,0.035,0.0308,0.032,4586,0
+KVACW.US,D,20250319,000000,0.031,0.0365,0.029,0.0358,79304,0
+KVACW.US,D,20250321,000000,0.0292,0.04269,0.0281,0.0282,3740,0
+KVACW.US,D,20250324,000000,0.0485,0.0485,0.0283,0.0308,273959,0
+KVACW.US,D,20250325,000000,0.0389,0.05,0.037,0.04,21600,0
+KVACW.US,D,20250326,000000,0.0348,0.0348,0.0302,0.0302,2276,0
+KVACW.US,D,20250327,000000,0.0303,0.0421,0.0301,0.036199,74809,0
+KVACW.US,D,20250331,000000,0.04,0.040475,0.0319,0.0325,69010,0
+KVACW.US,D,20250401,000000,0.04,0.0451,0.0328,0.0332,51254,0
+KVACW.US,D,20250402,000000,0.0301,0.04,0.0301,0.04,10109,0
+KVACW.US,D,20250403,000000,0.04,0.0569,0.0381,0.0499,305929,0
+KVACW.US,D,20250404,000000,0.0408,0.058,0.0361,0.0362,141980,0
+KVACW.US,D,20250407,000000,0.04,0.044001,0.04,0.044001,12400,0
+KVACW.US,D,20250408,000000,0.0401,0.042921,0.04,0.04,19900,0
+KVACW.US,D,20250409,000000,0.04,0.042921,0.04,0.04,6000,0
+KVACW.US,D,20250410,000000,0.0441,0.048,0.04,0.048,21240,0
+KVACW.US,D,20250411,000000,0.048,0.048,0.048,0.048,5001,0
+KVACW.US,D,20250415,000000,0.041,0.0484,0.041,0.0484,3120,0
+KVACW.US,D,20250416,000000,0.048,0.0498,0.048,0.0498,2200,0
+KVACW.US,D,20250417,000000,0.0555,0.0555,0.05,0.05,1032,0
+KVACW.US,D,20250421,000000,0.06,0.0626,0.05,0.0626,310928,0
+KVACW.US,D,20250424,000000,0.05,0.05,0.05,0.05,2400,0
+KVACW.US,D,20250425,000000,0.050001,0.050001,0.050001,0.050001,1000,0
+KVACW.US,D,20250501,000000,0.0595,0.06,0.05,0.05,43011,0
+KVACW.US,D,20250502,000000,0.0505,0.06,0.05,0.05,32110,0
+KVACW.US,D,20250506,000000,0.0595,0.0748,0.0595,0.07,72604,0
+KVACW.US,D,20250509,000000,0.07,0.0748,0.0621,0.0621,11263,0
+KVACW.US,D,20250512,000000,0.0501,0.0501,0.0501,0.0501,2000,0
+KVACW.US,D,20250513,000000,0.0631,0.0631,0.0626,0.0626,1400,0
+KVACW.US,D,20250514,000000,0.07,0.0745,0.0651,0.07,16285,0
+KVACW.US,D,20250515,000000,0.070001,0.0751,0.065,0.065,31286,0
+KVACW.US,D,20250516,000000,0.0679,0.075,0.065,0.075,5325,0
+KVACW.US,D,20250519,000000,0.0651,0.0652,0.0651,0.0652,4000,0
+KVACW.US,D,20250520,000000,0.0652,0.0652,0.06,0.06,66575,0
+KVACW.US,D,20250522,000000,0.0601,0.065,0.05,0.06,63425,0
+KVACW.US,D,20250530,000000,0.058451,0.0719,0.0457,0.0502,27904,0
+KVACW.US,D,20250602,000000,0.0501,0.0501,0.045,0.04999,55636,0
+KVACW.US,D,20250603,000000,0.045,0.05,0.045,0.05,17174,0
+KVACW.US,D,20250605,000000,0.045,0.0452,0.045,0.0452,57800,0
+KVACW.US,D,20250611,000000,0.06,0.06,0.0452,0.0452,20597,0
+KVACW.US,D,20250612,000000,0.045,0.0451,0.0399,0.0428,14322,0
+KVACW.US,D,20250618,000000,0.045,0.0451,0.045,0.0451,6706,0
+KVACW.US,D,20250623,000000,0.049,0.0508,0.041,0.0411,20592,0
+KVACW.US,D,20250624,000000,0.0449,0.0449,0.0351,0.0421,50589,0
+KVACW.US,D,20250625,000000,0.0448,0.05,0.044799,0.0498,27816,0
+KVACW.US,D,20250630,000000,0.054,0.054,0.054,0.054,828,0
+KVACW.US,D,20250701,000000,0.054,0.06,0.054,0.0555,1800,0
+KVACW.US,D,20250703,000000,0.055,0.055,0.055,0.055,200,0
+KVACW.US,D,20250707,000000,0.06,0.06,0.0599,0.0599,5390,0
+KVACW.US,D,20250708,000000,0.06,0.06,0.055,0.055,18000,0
+KVACW.US,D,20250709,000000,0.06,0.06,0.06,0.06,11666,0
+KVACW.US,D,20250710,000000,0.06,0.06,0.06,0.06,5600,0
+KVACW.US,D,20250711,000000,0.06,0.0606,0.06,0.0606,1101,0
+KVACW.US,D,20250714,000000,0.07,0.07,0.07,0.07,1383,0
+KVACW.US,D,20250715,000000,0.07,0.075,0.06,0.07,17969,0
+KVACW.US,D,20250717,000000,0.0698,0.0777,0.06,0.0694,4419,0
+KVACW.US,D,20250722,000000,0.08,0.08,0.08,0.08,801,0
+KVACW.US,D,20250723,000000,0.08,0.08,0.08,0.08,1753,0
+KVACW.US,D,20250725,000000,0.08,0.1,0.08,0.1,74563,0
+KVACW.US,D,20250730,000000,0.0901,0.0901,0.09,0.09,200,0
+KVACW.US,D,20250731,000000,0.09,0.102,0.09,0.1,35768,0
+KVACW.US,D,20250801,000000,0.09,0.1,0.0728,0.0949,15802,0
+KVACW.US,D,20250805,000000,0.09,0.090001,0.09,0.09,10905,0
+KVACW.US,D,20250807,000000,0.09,0.09,0.0799,0.09,21536,0
+KVACW.US,D,20250826,000000,0.0736,0.1,0.065,0.065,30197,0
+KVACW.US,D,20250828,000000,0.065,0.065,0.065,0.065,499,0
+KVACW.US,D,20250829,000000,0.066,0.09,0.065,0.09,59220,0
+KVACW.US,D,20250911,000000,0.066201,0.08,0.0661,0.08,15571,0
+KVACW.US,D,20250916,000000,0.08,0.08,0.0651,0.0652,8811,0
+KVACW.US,D,20250924,000000,0.0854,0.1,0.0705,0.0705,10069,0
+KVACW.US,D,20250925,000000,0.07,0.07,0.05,0.0601,108309,0
+KVACW.US,D,20250929,000000,0.0894,0.0895,0.0894,0.0895,1700,0
+KVACW.US,D,20250930,000000,0.07,0.0891,0.0602,0.0602,2361,0
+KVACW.US,D,20251002,000000,0.08,0.08,0.07,0.07,3111,0
+KVACW.US,D,20251006,000000,0.0801,0.0899,0.0642,0.07,15345,0
+KVACW.US,D,20251007,000000,0.0699,0.0699,0.0699,0.0699,240,0
+KVACW.US,D,20251009,000000,0.073629,0.0799,0.0626,0.0671,13529,0
+KVACW.US,D,20251010,000000,0.0798,0.0798,0.0797,0.0797,215,0
+KVACW.US,D,20251013,000000,0.0692,0.0733,0.0692,0.0733,1406,0
+KVACW.US,D,20251014,000000,0.0701,0.080001,0.0701,0.0775,9483,0
+KVACW.US,D,20251016,000000,0.0798,0.0798,0.0798,0.0798,562,0
+KVACW.US,D,20251020,000000,0.0602,0.0917,0.0428,0.0511,297279,0
+KVACW.US,D,20251022,000000,0.06,0.0601,0.06,0.06,5003,0
+KVACW.US,D,20251023,000000,0.0681,0.0681,0.0636,0.0636,3819,0
+KVACW.US,D,20251024,000000,0.052,0.0658,0.0518,0.0602,4260,0
+KVACW.US,D,20251027,000000,0.0602,0.0657,0.0602,0.0636,10681,0
+KVACW.US,D,20251028,000000,0.0629,0.0629,0.0604,0.0604,800,0
+KVACW.US,D,20251029,000000,0.0627,0.0628,0.0604,0.0604,5208,0
+KVACW.US,D,20251030,000000,0.0603,0.0603,0.0603,0.0603,6509,0
+KVACW.US,D,20251031,000000,0.0603,0.0603,0.0501,0.0501,5998,0
+KVACW.US,D,20251103,000000,0.059,0.08,0.057899,0.08,6200,0
+KVACW.US,D,20251105,000000,0.0708,0.0708,0.0708,0.0708,2007,0
+KVACW.US,D,20251106,000000,0.0795,0.0795,0.0685,0.0685,7052,0
+KVACW.US,D,20251107,000000,0.0742,0.0748,0.07,0.07,6000,0
+KVACW.US,D,20251110,000000,0.07,0.0775,0.067051,0.067051,13008,0
+KVACW.US,D,20251113,000000,0.0647,0.0689,0.0646,0.0689,742,0
+KVACW.US,D,20251114,000000,0.067,0.067,0.0599,0.0599,8527,0
+KVACW.US,D,20251117,000000,0.0597,0.0699,0.0591,0.0698,27500,0
+KVACW.US,D,20251120,000000,0.060001,0.060001,0.06,0.06,2037,0
+KVACW.US,D,20251126,000000,0.0591,0.0591,0.0591,0.0591,100,0
+KVACW.US,D,20251128,000000,0.0591,0.0656,0.0524,0.0524,1985,0
+KVACW.US,D,20251201,000000,0.06,0.0656,0.056451,0.0606,5328,0
+KVACW.US,D,20251202,000000,0.0602,0.0602,0.0588,0.0588,600,0
+KVACW.US,D,20251211,000000,0.0656,0.0656,0.0656,0.0656,110,0
+KVACW.US,D,20251212,000000,0.05681,0.065,0.05,0.0599,68863,0
+KVACW.US,D,20251215,000000,0.0571,0.0571,0.0571,0.0571,180,0
+KVACW.US,D,20251216,000000,0.0515,0.0625,0.05,0.0597,65621,0
+KVACW.US,D,20251217,000000,0.0647,0.0647,0.06,0.06,1308,0
+KVACW.US,D,20251218,000000,0.0514,0.0514,0.05,0.05,5514,0
+KVACW.US,D,20251219,000000,0.05,0.051,0.05,0.051,430,0
+KVACW.US,D,20251224,000000,0.0594,0.0594,0.051,0.051,204,0
+KVACW.US,D,20251230,000000,0.051,0.051,0.051,0.051,101,0
+KVACW.US,D,20251231,000000,0.051,0.0511,0.051,0.0511,5277,0
+KVACW.US,D,20260102,000000,0.059398,0.0644,0.0515,0.0515,19538,0
+KVACW.US,D,20260105,000000,0.0511,0.0599,0.05,0.05,70311,0
+KVACW.US,D,20260106,000000,0.06,0.06,0.048,0.05,155335,0
+KVACW.US,D,20260107,000000,0.0549,0.0549,0.0485,0.0547,6930,0
+KVACW.US,D,20260108,000000,0.0547,0.0618,0.0507,0.0618,6954,0
+KVACW.US,D,20260109,000000,0.0574,0.0574,0.0574,0.0574,1093,0
+KVACW.US,D,20260112,000000,0.0597,0.06,0.057601,0.06,29031,0
+KVACW.US,D,20260113,000000,0.06,0.06,0.0585,0.0592,1299,0
+KVACW.US,D,20260120,000000,0.0614,0.0645,0.0614,0.0645,6281,0
+KVACW.US,D,20260122,000000,0.061,0.061,0.059,0.059,70979,0
+KVACW.US,D,20260123,000000,0.0599,0.059916,0.0598,0.0598,596,0
+KVACW.US,D,20260126,000000,0.0598,0.0598,0.0598,0.0598,200,0
+KVACW.US,D,20260127,000000,0.06,0.06,0.0591,0.06,3343,0
+KVACW.US,D,20260128,000000,0.06,0.0799,0.06,0.0799,117485,0
+KVACW.US,D,20260129,000000,0.078,0.0781,0.07,0.0725,40219,0
+KVACW.US,D,20260130,000000,0.0741,0.080002,0.0702,0.0702,17613,0
+KVACW.US,D,20260206,000000,0.0627,0.0627,0.06,0.06,313893,0
+KVACW.US,D,20260210,000000,0.0628,0.105,0.0628,0.0948,172218,0
+KVACW.US,D,20260211,000000,0.1,0.1,0.073854,0.0906,9784,0
+KVACW.US,D,20260212,000000,0.1,0.125,0.1,0.11882,200202,0
+KVACW.US,D,20260213,000000,0.108,0.135,0.07381,0.133,37927,0
+KVACW.US,D,20260217,000000,0.1038,0.129,0.1,0.1163,102822,0
+KVACW.US,D,20260218,000000,0.11,0.11,0.0803,0.11,128549,0
diff --git a/daily/us/nasdaq stocks/2/kwmww.us.txt b/daily/us/nasdaq stocks/2/kwmww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b08f007baa2321c331be79dcc8737d2f2f5cc97
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kwmww.us.txt	
@@ -0,0 +1,182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KWMWW.US,D,20250515,000000,0.0711,0.08,0.0512,0.0512,146441,0
+KWMWW.US,D,20250516,000000,0.0589,0.0601,0.0354,0.0456,176265,0
+KWMWW.US,D,20250519,000000,0.0475,0.06,0.036001,0.0562,124673,0
+KWMWW.US,D,20250520,000000,0.045,0.0451,0.0361,0.042,39875,0
+KWMWW.US,D,20250521,000000,0.04,0.04,0.0304,0.0398,162190,0
+KWMWW.US,D,20250522,000000,0.03,0.0331,0.03,0.0331,591,0
+KWMWW.US,D,20250523,000000,0.04,0.04,0.035,0.035,344,0
+KWMWW.US,D,20250527,000000,0.04,0.04,0.033,0.0399,10100,0
+KWMWW.US,D,20250528,000000,0.0389,0.0389,0.0387,0.0387,9988,0
+KWMWW.US,D,20250529,000000,0.0325,0.03849,0.031001,0.0325,19013,0
+KWMWW.US,D,20250530,000000,0.035001,0.035001,0.0325,0.0326,12708,0
+KWMWW.US,D,20250602,000000,0.035,0.035,0.03,0.03,390309,0
+KWMWW.US,D,20250603,000000,0.0384,0.0385,0.03,0.0356,20714,0
+KWMWW.US,D,20250604,000000,0.17,0.21,0.1262,0.16,3077727,0
+KWMWW.US,D,20250605,000000,0.16,0.1753,0.101,0.112,322345,0
+KWMWW.US,D,20250606,000000,0.11,0.1297,0.102,0.1222,73802,0
+KWMWW.US,D,20250609,000000,0.121,0.27,0.117,0.24,1183677,0
+KWMWW.US,D,20250610,000000,0.25,0.397,0.2,0.3102,887948,0
+KWMWW.US,D,20250611,000000,0.33,0.3401,0.27,0.275,190925,0
+KWMWW.US,D,20250612,000000,0.27,0.3,0.231001,0.236,167508,0
+KWMWW.US,D,20250613,000000,0.218,0.24,0.1402,0.16,194204,0
+KWMWW.US,D,20250616,000000,0.185,0.2,0.15,0.1551,332958,0
+KWMWW.US,D,20250617,000000,0.17,0.1873,0.1337,0.1507,137522,0
+KWMWW.US,D,20250618,000000,0.1969,0.1969,0.1354,0.1365,52205,0
+KWMWW.US,D,20250620,000000,0.1401,0.1695,0.1311,0.1331,167366,0
+KWMWW.US,D,20250623,000000,0.14,0.14,0.12,0.1345,53131,0
+KWMWW.US,D,20250624,000000,0.1475,0.149,0.1211,0.137766,49923,0
+KWMWW.US,D,20250625,000000,0.1431,0.1431,0.1256,0.136,27855,0
+KWMWW.US,D,20250626,000000,0.1399,0.1489,0.1235,0.13,34822,0
+KWMWW.US,D,20250627,000000,0.1446,0.15,0.1245,0.1499,120295,0
+KWMWW.US,D,20250630,000000,0.1302,0.14,0.1254,0.1366,6846,0
+KWMWW.US,D,20250701,000000,0.1366,0.1501,0.1254,0.1495,3947,0
+KWMWW.US,D,20250702,000000,0.14,0.159999,0.1304,0.1579,21980,0
+KWMWW.US,D,20250703,000000,0.16,0.1653,0.1355,0.1529,21635,0
+KWMWW.US,D,20250707,000000,0.1504,0.2,0.1504,0.1778,271201,0
+KWMWW.US,D,20250708,000000,0.1837,0.245,0.1751,0.21,132504,0
+KWMWW.US,D,20250709,000000,0.191,0.251,0.191,0.2224,69341,0
+KWMWW.US,D,20250710,000000,0.26,0.381,0.24,0.29,650160,0
+KWMWW.US,D,20250711,000000,0.3246,0.33,0.2656,0.2801,133727,0
+KWMWW.US,D,20250714,000000,0.2806,0.3056,0.27,0.289999,13137,0
+KWMWW.US,D,20250715,000000,0.3299,0.3299,0.24,0.24,47709,0
+KWMWW.US,D,20250716,000000,0.2866,0.2866,0.2132,0.2718,51296,0
+KWMWW.US,D,20250717,000000,0.2599,0.26,0.24,0.2401,14558,0
+KWMWW.US,D,20250718,000000,0.24,0.26,0.23,0.24,83675,0
+KWMWW.US,D,20250721,000000,0.2228,0.2547,0.222,0.2475,27173,0
+KWMWW.US,D,20250722,000000,0.2054,0.2752,0.2054,0.235,3535,0
+KWMWW.US,D,20250723,000000,0.21,0.23,0.1811,0.23,5606,0
+KWMWW.US,D,20250724,000000,0.1912,0.23,0.183749,0.1999,8964,0
+KWMWW.US,D,20250725,000000,0.2351,0.2351,0.1811,0.1844,9722,0
+KWMWW.US,D,20250728,000000,0.205,0.236,0.1712,0.1825,30109,0
+KWMWW.US,D,20250729,000000,0.175,0.18,0.172,0.1721,25459,0
+KWMWW.US,D,20250730,000000,0.174101,0.2139,0.1721,0.1819,11534,0
+KWMWW.US,D,20250731,000000,0.1701,0.2035,0.17,0.189999,1130,0
+KWMWW.US,D,20250801,000000,0.16614,0.19,0.15,0.1551,11254,0
+KWMWW.US,D,20250804,000000,0.189,0.189,0.1844,0.1844,2513,0
+KWMWW.US,D,20250805,000000,0.1452,0.18,0.1452,0.17,1736,0
+KWMWW.US,D,20250806,000000,0.154488,0.18,0.1476,0.15,13276,0
+KWMWW.US,D,20250807,000000,0.1505,0.17,0.1505,0.17,4864,0
+KWMWW.US,D,20250808,000000,0.1675,0.1699,0.1525,0.161,3767,0
+KWMWW.US,D,20250811,000000,0.17,0.17,0.1605,0.1605,1939,0
+KWMWW.US,D,20250813,000000,0.145101,0.1624,0.145101,0.1624,1158,0
+KWMWW.US,D,20250814,000000,0.145,0.1487,0.13,0.14,23021,0
+KWMWW.US,D,20250815,000000,0.130001,0.1425,0.1263,0.14225,20086,0
+KWMWW.US,D,20250818,000000,0.1349,0.1349,0.1285,0.1299,15122,0
+KWMWW.US,D,20250819,000000,0.125,0.125,0.125,0.125,3917,0
+KWMWW.US,D,20250820,000000,0.14,0.14,0.111,0.12,20896,0
+KWMWW.US,D,20250821,000000,0.12,0.1201,0.12,0.12,15037,0
+KWMWW.US,D,20250822,000000,0.120001,0.120001,0.119749,0.119818,4326,0
+KWMWW.US,D,20250825,000000,0.11735,0.119999,0.11735,0.119999,10384,0
+KWMWW.US,D,20250826,000000,0.12,0.12,0.117,0.117,400,0
+KWMWW.US,D,20250827,000000,0.115,0.1175,0.11,0.1142,2975,0
+KWMWW.US,D,20250828,000000,0.1174,0.1174,0.11375,0.11375,1414,0
+KWMWW.US,D,20250829,000000,0.11,0.11,0.105,0.105,5941,0
+KWMWW.US,D,20250902,000000,0.11,0.121,0.0943,0.121,204173,0
+KWMWW.US,D,20250903,000000,0.1109,0.120999,0.1109,0.120999,590,0
+KWMWW.US,D,20250904,000000,0.1001,0.1297,0.09,0.095,10771,0
+KWMWW.US,D,20250905,000000,0.11,0.1341,0.11,0.12,121901,0
+KWMWW.US,D,20250908,000000,0.115,0.13,0.1,0.10525,21346,0
+KWMWW.US,D,20250909,000000,0.095,0.095,0.0912,0.0912,22129,0
+KWMWW.US,D,20250910,000000,0.09,0.125,0.08915,0.1111,13295,0
+KWMWW.US,D,20250912,000000,0.1169,0.1199,0.0915,0.1054,106755,0
+KWMWW.US,D,20250915,000000,0.1,0.125,0.0996,0.1174,7111,0
+KWMWW.US,D,20250916,000000,0.1015,0.125,0.1005,0.1226,64298,0
+KWMWW.US,D,20250917,000000,0.12,0.1295,0.12,0.1228,1632,0
+KWMWW.US,D,20250918,000000,0.1106,0.1202,0.1,0.1,934,0
+KWMWW.US,D,20250919,000000,0.1005,0.1261,0.1005,0.1005,4737,0
+KWMWW.US,D,20250922,000000,0.129,0.1445,0.105,0.12975,35914,0
+KWMWW.US,D,20250923,000000,0.1299,0.1362,0.11511,0.1279,1280,0
+KWMWW.US,D,20250924,000000,0.1299,0.1299,0.109201,0.11,16696,0
+KWMWW.US,D,20250925,000000,0.1106,0.125,0.105,0.105,33257,0
+KWMWW.US,D,20250926,000000,0.11565,0.1247,0.1065,0.12,10740,0
+KWMWW.US,D,20250929,000000,0.1331,0.1331,0.129999,0.129999,3190,0
+KWMWW.US,D,20250930,000000,0.1151,0.145,0.1151,0.145,10383,0
+KWMWW.US,D,20251001,000000,0.1152,0.128,0.11,0.128,10929,0
+KWMWW.US,D,20251002,000000,0.1111,0.1495,0.1111,0.1301,6293,0
+KWMWW.US,D,20251003,000000,0.15,0.15,0.13,0.1498,46791,0
+KWMWW.US,D,20251006,000000,0.15,0.1846,0.15,0.1675,25700,0
+KWMWW.US,D,20251007,000000,0.18,0.18,0.15,0.17,32672,0
+KWMWW.US,D,20251008,000000,0.13,0.1515,0.13,0.1498,2777,0
+KWMWW.US,D,20251009,000000,0.1665,0.1675,0.141833,0.1461,1068,0
+KWMWW.US,D,20251010,000000,0.16,0.16,0.16,0.16,315,0
+KWMWW.US,D,20251013,000000,0.1575,0.16,0.1556,0.1556,1425,0
+KWMWW.US,D,20251014,000000,0.15785,0.18,0.1557,0.1598,30111,0
+KWMWW.US,D,20251015,000000,0.16,0.17,0.16,0.17,19041,0
+KWMWW.US,D,20251016,000000,0.2,0.2,0.1326,0.14,27000,0
+KWMWW.US,D,20251017,000000,0.1565,0.1565,0.1425,0.1425,3632,0
+KWMWW.US,D,20251020,000000,0.1326,0.1351,0.1326,0.1351,15955,0
+KWMWW.US,D,20251021,000000,0.1331,0.1331,0.1331,0.1331,210,0
+KWMWW.US,D,20251022,000000,0.1326,0.1326,0.13,0.1301,21730,0
+KWMWW.US,D,20251023,000000,0.1222,0.1222,0.1222,0.1222,4938,0
+KWMWW.US,D,20251024,000000,0.13,0.1303,0.13,0.13,8107,0
+KWMWW.US,D,20251027,000000,0.12,0.1352,0.11,0.12,2556,0
+KWMWW.US,D,20251028,000000,0.13,0.13,0.129,0.13,13770,0
+KWMWW.US,D,20251029,000000,0.1287,0.13,0.1287,0.13,1506,0
+KWMWW.US,D,20251030,000000,0.1374,0.1374,0.12,0.12,300,0
+KWMWW.US,D,20251031,000000,0.12,0.1302,0.12,0.1251,21677,0
+KWMWW.US,D,20251103,000000,0.13,0.1301,0.1102,0.1103,45627,0
+KWMWW.US,D,20251104,000000,0.0901,0.094,0.0702,0.0899,14450,0
+KWMWW.US,D,20251105,000000,0.09,0.094999,0.09,0.094999,2075,0
+KWMWW.US,D,20251106,000000,0.089999,0.089999,0.0703,0.0717,127849,0
+KWMWW.US,D,20251107,000000,0.0722,0.08,0.0684,0.0739,7692,0
+KWMWW.US,D,20251110,000000,0.0739,0.0739,0.0739,0.0739,255,0
+KWMWW.US,D,20251112,000000,0.08,0.08,0.0756,0.076949,400,0
+KWMWW.US,D,20251113,000000,0.0801,0.0813,0.0702,0.080251,3400,0
+KWMWW.US,D,20251114,000000,0.07,0.07,0.0537,0.0537,23755,0
+KWMWW.US,D,20251117,000000,0.0522,0.0755,0.0522,0.06625,14753,0
+KWMWW.US,D,20251118,000000,0.052,0.0771,0.052,0.0771,62251,0
+KWMWW.US,D,20251119,000000,0.0521,0.0521,0.0521,0.0521,516,0
+KWMWW.US,D,20251120,000000,0.07,0.07,0.054798,0.0597,45124,0
+KWMWW.US,D,20251121,000000,0.0511,0.0512,0.05,0.05,3273,0
+KWMWW.US,D,20251124,000000,0.06,0.06,0.06,0.06,2131,0
+KWMWW.US,D,20251125,000000,0.055,0.055,0.055,0.055,178,0
+KWMWW.US,D,20251126,000000,0.06,0.06,0.06,0.06,2620,0
+KWMWW.US,D,20251128,000000,0.063751,0.0675,0.05,0.05,3321,0
+KWMWW.US,D,20251201,000000,0.0649,0.0675,0.0598,0.0598,1836,0
+KWMWW.US,D,20251202,000000,0.065,0.0799,0.0602,0.0701,92943,0
+KWMWW.US,D,20251203,000000,0.0701,0.0725,0.0701,0.0703,5108,0
+KWMWW.US,D,20251204,000000,0.0749,0.07625,0.07,0.07,2349,0
+KWMWW.US,D,20251205,000000,0.079999,0.08,0.075,0.075,2024,0
+KWMWW.US,D,20251208,000000,0.0712,0.0712,0.07,0.07,7289,0
+KWMWW.US,D,20251209,000000,0.07,0.0737,0.07,0.0701,15372,0
+KWMWW.US,D,20251210,000000,0.07,0.07,0.07,0.07,175,0
+KWMWW.US,D,20251211,000000,0.07,0.070026,0.07,0.070026,2025,0
+KWMWW.US,D,20251212,000000,0.07,0.0714,0.07,0.0714,3847,0
+KWMWW.US,D,20251215,000000,0.07,0.0725,0.07,0.07,171487,0
+KWMWW.US,D,20251217,000000,0.07,0.075,0.07,0.07,23136,0
+KWMWW.US,D,20251218,000000,0.0501,0.0501,0.035,0.0351,57237,0
+KWMWW.US,D,20251222,000000,0.054242,0.055,0.03,0.0334,50564,0
+KWMWW.US,D,20251223,000000,0.027,0.027,0.02,0.022,86405,0
+KWMWW.US,D,20251224,000000,0.022,0.022,0.022,0.022,135,0
+KWMWW.US,D,20251226,000000,0.06505,0.06505,0.0206,0.0211,34981,0
+KWMWW.US,D,20251231,000000,0.03,0.030752,0.0206,0.0301,53993,0
+KWMWW.US,D,20260102,000000,0.0301,0.032427,0.0301,0.0301,2957,0
+KWMWW.US,D,20260105,000000,0.0301,0.04,0.0301,0.04,596,0
+KWMWW.US,D,20260106,000000,0.05,0.0649,0.05,0.062899,2335,0
+KWMWW.US,D,20260107,000000,0.08,0.08,0.0363,0.05,38332,0
+KWMWW.US,D,20260108,000000,0.035,0.07,0.035,0.0699,11088,0
+KWMWW.US,D,20260109,000000,0.04,0.075,0.04,0.07,14195,0
+KWMWW.US,D,20260112,000000,0.05,0.07,0.05,0.0501,3979,0
+KWMWW.US,D,20260113,000000,0.068,0.068,0.0415,0.0677,9830,0
+KWMWW.US,D,20260114,000000,0.0674,0.0677,0.0569,0.0677,5459,0
+KWMWW.US,D,20260115,000000,0.0678,0.0678,0.06,0.06,4005,0
+KWMWW.US,D,20260116,000000,0.045,0.068,0.042,0.0672,19748,0
+KWMWW.US,D,20260120,000000,0.068,0.068,0.0618,0.0618,807,0
+KWMWW.US,D,20260121,000000,0.0609,0.0609,0.051,0.051,936,0
+KWMWW.US,D,20260122,000000,0.05,0.05,0.049796,0.049796,811,0
+KWMWW.US,D,20260123,000000,0.068,0.068,0.0419,0.054,3459,0
+KWMWW.US,D,20260126,000000,0.042,0.0705,0.042,0.0501,154787,0
+KWMWW.US,D,20260127,000000,0.068995,0.0748,0.066,0.066,24854,0
+KWMWW.US,D,20260128,000000,0.0749,0.0749,0.066056,0.0748,2925,0
+KWMWW.US,D,20260129,000000,0.0675,0.0747,0.065,0.0747,1907,0
+KWMWW.US,D,20260130,000000,0.07,0.0749,0.0651,0.0749,9880,0
+KWMWW.US,D,20260202,000000,0.065,0.065,0.0431,0.0585,5151,0
+KWMWW.US,D,20260203,000000,0.0434,0.0749,0.0434,0.0699,2989,0
+KWMWW.US,D,20260204,000000,0.0422,0.0699,0.0421,0.0698,11297,0
+KWMWW.US,D,20260205,000000,0.07,0.07,0.0421,0.0421,7507,0
+KWMWW.US,D,20260206,000000,0.069899,0.069899,0.069899,0.069899,179,0
+KWMWW.US,D,20260209,000000,0.075,0.075,0.04261,0.0749,4329,0
+KWMWW.US,D,20260210,000000,0.0434,0.0512,0.0433,0.0512,6623,0
+KWMWW.US,D,20260213,000000,0.0646,0.0646,0.0435,0.0599,15319,0
+KWMWW.US,D,20260218,000000,0.0589,0.0589,0.0589,0.0589,1010,0
diff --git a/daily/us/nasdaq stocks/2/lafar.us.txt b/daily/us/nasdaq stocks/2/lafar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e9b88af7061359eeeca7bb85aebb0d947579f93
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lafar.us.txt	
@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAFAR.US,D,20251126,000000,0.17,0.17,0.1201,0.15,174375,0
+LAFAR.US,D,20251128,000000,0.16,0.17,0.145101,0.148301,51404,0
+LAFAR.US,D,20251201,000000,0.15,0.17,0.1401,0.145,152768,0
+LAFAR.US,D,20251202,000000,0.1461,0.152338,0.1445,0.152338,8500,0
+LAFAR.US,D,20251203,000000,0.1401,0.142,0.13,0.14,300800,0
+LAFAR.US,D,20251204,000000,0.17,0.17,0.1621,0.17,1600,0
+LAFAR.US,D,20251216,000000,0.17,0.17,0.17,0.17,101,0
+LAFAR.US,D,20251217,000000,0.134,0.134,0.1302,0.1302,9063,0
+LAFAR.US,D,20251218,000000,0.1302,0.1302,0.1302,0.1302,9002,0
+LAFAR.US,D,20251223,000000,0.1302,0.1302,0.1302,0.1302,2000,0
+LAFAR.US,D,20251230,000000,0.15,0.15,0.15,0.15,510,0
+LAFAR.US,D,20251231,000000,0.1351,0.1351,0.1351,0.1351,908,0
+LAFAR.US,D,20260102,000000,0.16,0.16,0.155,0.155,367,0
+LAFAR.US,D,20260112,000000,0.14,0.14,0.14,0.14,1977,0
+LAFAR.US,D,20260113,000000,0.13745,0.14,0.1374,0.13745,2269,0
+LAFAR.US,D,20260114,000000,0.1352,0.14,0.1302,0.1302,46953,0
+LAFAR.US,D,20260120,000000,0.14,0.14,0.14,0.14,312,0
+LAFAR.US,D,20260128,000000,0.14,0.15,0.14,0.15,600,0
+LAFAR.US,D,20260129,000000,0.15,0.15,0.1302,0.15,341455,0
+LAFAR.US,D,20260203,000000,0.16,0.16,0.16,0.16,173,0
+LAFAR.US,D,20260209,000000,0.1941,0.21,0.1941,0.2099,4613,0
+LAFAR.US,D,20260210,000000,0.207,0.23999,0.207,0.23999,1301,0
+LAFAR.US,D,20260211,000000,0.25,0.25,0.25,0.25,7251,0
+LAFAR.US,D,20260212,000000,0.17511,0.20755,0.17511,0.188,1443,0
+LAFAR.US,D,20260213,000000,0.23,0.23,0.23,0.23,355,0
+LAFAR.US,D,20260217,000000,0.299,0.299,0.23999,0.23999,480,0
diff --git a/daily/us/nasdaq stocks/2/laur.us.txt b/daily/us/nasdaq stocks/2/laur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0317446dc426150aa79b0bb36c78469b5254d1cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/laur.us.txt	
@@ -0,0 +1,2275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAUR.US,D,20170201,000000,6.62936,7.06424,6.42781,7.02718,19427458.203167,0
+LAUR.US,D,20170202,000000,6.92635,6.99539,6.76196,6.89457,3134109.5178982,0
+LAUR.US,D,20170203,000000,6.84147,7.05358,6.84147,7.03774,2266653.2625326,0
+LAUR.US,D,20170206,000000,7.0748,7.11196,6.92635,7.09612,1345158.5887245,0
+LAUR.US,D,20170207,000000,7.13319,7.18619,7.00596,7.11196,853554.8759322,0
+LAUR.US,D,20170208,000000,7.02718,7.06962,6.85741,6.96342,1479269.6312848,0
+LAUR.US,D,20170209,000000,6.94757,7.13856,6.89193,6.96342,708941.72344219,0
+LAUR.US,D,20170210,000000,6.96342,7.08018,6.96342,7.03246,1883055.3476185,0
+LAUR.US,D,20170213,000000,7.0218,7.13319,7.00058,7.05896,902215.53550927,0
+LAUR.US,D,20170214,000000,7.01652,7.11734,6.97408,7.00596,344076.90072763,0
+LAUR.US,D,20170215,000000,6.88929,7.11734,6.86533,6.94757,602159.49294002,0
+LAUR.US,D,20170216,000000,6.91579,6.96342,6.89457,6.94757,990249.82984022,0
+LAUR.US,D,20170217,000000,6.98464,6.98464,6.89457,6.95286,334570.39718102,0
+LAUR.US,D,20170221,000000,6.90523,7.10668,6.89457,7.1014,1349891.6951077,0
+LAUR.US,D,20170222,000000,7.01652,7.13319,6.65595,6.95823,2180216.8157195,0
+LAUR.US,D,20170223,000000,7.00058,7.0484,6.89457,6.99002,1118783.7802017,0
+LAUR.US,D,20170224,000000,6.92107,7.03774,6.84421,7.0218,1610656.8050507,0
+LAUR.US,D,20170227,000000,7.03774,7.11196,6.91041,6.97945,2337701.8121818,0
+LAUR.US,D,20170228,000000,6.89457,7.02718,6.85741,6.90523,1575359.9610772,0
+LAUR.US,D,20170301,000000,6.89457,6.99002,6.82025,6.88391,1252534.3263082,0
+LAUR.US,D,20170302,000000,6.83619,7.0218,6.59757,6.66652,1237509.0461655,0
+LAUR.US,D,20170303,000000,6.70896,6.73009,6.46497,6.62936,976541.42203807,0
+LAUR.US,D,20170306,000000,6.47563,7.01388,6.47563,6.82563,2028650.3228036,0
+LAUR.US,D,20170307,000000,6.85213,6.94757,6.67708,6.78847,993588.66317374,0
+LAUR.US,D,20170308,000000,6.93164,6.96342,6.68774,6.81506,1289874.3369485,0
+LAUR.US,D,20170309,000000,6.86807,6.86807,6.53127,6.65058,2410253.8441006,0
+LAUR.US,D,20170310,000000,6.61879,6.81506,6.60814,6.76725,1266499.3227628,0
+LAUR.US,D,20170313,000000,6.79912,6.90523,6.74074,6.87863,1286718.932693,0
+LAUR.US,D,20170314,000000,6.85213,6.88391,6.68236,6.78847,606365.63833032,0
+LAUR.US,D,20170315,000000,6.79912,6.93701,6.73546,6.92635,1178847.7908432,0
+LAUR.US,D,20170316,000000,6.91041,6.9688,6.74602,6.86269,1209255.6667314,0
+LAUR.US,D,20170317,000000,6.89457,7.26579,6.86269,7.12262,5869701.8691084,0
+LAUR.US,D,20170320,000000,7.1279,7.3984,7.03774,7.29767,1212434.397228,0
+LAUR.US,D,20170321,000000,7.35067,7.41962,7.26051,7.35596,1191533.0248865,0
+LAUR.US,D,20170322,000000,7.32945,7.35596,7.15978,7.28173,904657.36884274,0
+LAUR.US,D,20170323,000000,7.27635,7.32408,7.09612,7.23929,1528964.0674577,0
+LAUR.US,D,20170324,000000,7.23391,7.36652,7.01652,7.0748,887306.8865723,0
+LAUR.US,D,20170327,000000,7.1014,7.36652,6.96342,7.19157,1894292.2341439,0
+LAUR.US,D,20170328,000000,7.23929,7.40104,7.18619,7.37189,1889297.2376898,0
+LAUR.US,D,20170329,000000,6.71952,7.66361,6.70896,7.49922,4893584.5605456,0
+LAUR.US,D,20170330,000000,7.48328,7.68474,7.41424,7.44612,1977279.57812,0
+LAUR.US,D,20170331,000000,7.3984,7.60523,7.35596,7.56807,6078600.0216019,0
+LAUR.US,D,20170403,000000,7.56807,7.62909,7.33474,7.52044,1859589.1490357,0
+LAUR.US,D,20170404,000000,7.531,7.67417,7.41424,7.65295,2238588.613595,0
+LAUR.US,D,20170405,000000,7.64758,7.71661,7.44612,7.49922,1563039.4646226,0
+LAUR.US,D,20170406,000000,7.49384,7.59457,7.4514,7.56807,1250728.6631875,0
+LAUR.US,D,20170407,000000,7.54157,7.7219,7.46725,7.6688,1387583.7199324,0
+LAUR.US,D,20170410,000000,7.71133,7.94995,7.64758,7.88629,1814874.8653453,0
+LAUR.US,D,20170411,000000,7.90222,7.95523,7.73783,7.81734,517043.09931845,0
+LAUR.US,D,20170412,000000,7.79612,7.84394,7.74312,7.81206,395630.01420557,0
+LAUR.US,D,20170413,000000,7.82791,7.86007,7.69011,7.74312,830705.7624558,0
+LAUR.US,D,20170417,000000,7.84913,7.94995,7.73802,7.86506,460704.92555657,0
+LAUR.US,D,20170418,000000,7.8545,7.88629,7.76962,7.81206,407251.78370974,0
+LAUR.US,D,20170419,000000,7.7749,7.85978,7.6106,7.69539,811540.07451151,0
+LAUR.US,D,20170420,000000,7.75896,7.81734,7.62117,7.67417,715483.67379715,0
+LAUR.US,D,20170421,000000,7.69011,7.71925,7.50441,7.56279,937109.47168135,0
+LAUR.US,D,20170424,000000,7.60523,7.63965,7.49922,7.56279,778376.52131825,0
+LAUR.US,D,20170425,000000,7.61579,7.66361,7.48856,7.49922,885628.4574942,0
+LAUR.US,D,20170426,000000,7.54157,7.62645,7.48328,7.48856,706440.5142222,0
+LAUR.US,D,20170427,000000,7.52044,7.56807,7.39312,7.44084,400821.16314202,0
+LAUR.US,D,20170428,000000,7.44612,7.48328,7.29229,7.32408,837406.75536396,0
+LAUR.US,D,20170501,000000,7.35067,7.35067,7.20213,7.21279,1755389.7695975,0
+LAUR.US,D,20170502,000000,7.18619,7.18619,6.94493,6.9688,1897378.7199597,0
+LAUR.US,D,20170503,000000,6.97945,7.08018,6.94229,7.04302,375753.93619032,0
+LAUR.US,D,20170504,000000,7.06962,7.08018,6.93701,7.05358,1080646.436228,0
+LAUR.US,D,20170505,000000,7.05358,7.19685,6.95823,7.19157,572508.6596051,0
+LAUR.US,D,20170508,000000,7.18619,7.22335,7.14912,7.19685,505824.23761572,0
+LAUR.US,D,20170509,000000,7.21807,7.28173,7.17035,7.18619,941010.2553695,0
+LAUR.US,D,20170510,000000,7.18091,7.32945,7.16497,7.27635,347316.06739447,0
+LAUR.US,D,20170511,000000,7.06962,8.10906,7.05358,8.02945,1935790.6774086,0
+LAUR.US,D,20170512,000000,7.99767,8.41133,7.8015,8.15678,2388936.8405534,0
+LAUR.US,D,20170515,000000,8.15678,8.231,7.89694,8.05068,1129835.1170817,0
+LAUR.US,D,20170516,000000,8.09321,8.23072,7.8545,8.02427,524078.08158833,0
+LAUR.US,D,20170517,000000,7.93929,8.4219,7.76434,8.31061,3481352.4257182,0
+LAUR.US,D,20170518,000000,8.28939,8.31589,7.89694,8.04539,1380943.1631945,0
+LAUR.US,D,20170519,000000,8.01361,8.29476,8.01361,8.26279,789723.67734722,0
+LAUR.US,D,20170522,000000,8.32655,8.44312,8.10906,8.42727,328597.81916652,0
+LAUR.US,D,20170523,000000,8.43793,8.69739,8.37955,8.69211,460589.35463458,0
+LAUR.US,D,20170524,000000,8.72946,8.75087,8.57535,8.66627,431901.25888836,0
+LAUR.US,D,20170525,000000,8.69739,8.80349,8.60213,8.69211,445855.65250613,0
+LAUR.US,D,20170526,000000,8.70814,8.87828,8.62345,8.71342,346950.26952211,0
+LAUR.US,D,20170530,000000,8.65023,8.82481,8.51206,8.77227,763917.43266499,0
+LAUR.US,D,20170531,000000,8.77765,9.06927,8.57629,8.86763,1378206.5709957,0
+LAUR.US,D,20170601,000000,8.80349,9.28054,8.80349,9.24847,1170204.3582186,0
+LAUR.US,D,20170602,000000,9.29657,9.60969,9.29657,9.43521,1660810.3440605,0
+LAUR.US,D,20170605,000000,9.45124,9.53047,9.33429,9.3607,272633.9255465,0
+LAUR.US,D,20170606,000000,9.3607,9.55216,9.24375,9.31826,1060798.9858724,0
+LAUR.US,D,20170607,000000,9.24375,9.31826,8.9095,9.0108,363011.44682794,0
+LAUR.US,D,20170608,000000,8.99476,9.12209,8.92016,9.07965,321227.78725123,0
+LAUR.US,D,20170609,000000,9.13718,9.51443,9.02117,9.33995,599599.96811719,0
+LAUR.US,D,20170612,000000,9.33995,9.53613,9.20697,9.29657,554100.01421405,0
+LAUR.US,D,20170613,000000,9.37108,9.48237,9.23904,9.40314,464866.53903197,0
+LAUR.US,D,20170614,000000,9.40314,9.49274,9.23338,9.48803,710217.24471886,0
+LAUR.US,D,20170615,000000,9.41352,9.46633,9.24375,9.4088,307207.65604481,0
+LAUR.US,D,20170616,000000,9.23338,9.89641,9.10322,9.6361,1752543.9681789,0
+LAUR.US,D,20170619,000000,9.66345,9.92753,9.64742,9.81624,1099575.6809099,0
+LAUR.US,D,20170620,000000,9.75871,9.83227,9.59932,9.67948,376070.96101303,0
+LAUR.US,D,20170621,000000,9.69458,9.90207,9.18056,9.81153,509881.9432897,0
+LAUR.US,D,20170622,000000,9.80115,9.86434,9.58045,9.63138,539180.7624402,0
+LAUR.US,D,20170623,000000,9.60403,9.81153,9.60403,9.76908,2117209.4575601,0
+LAUR.US,D,20170626,000000,9.78512,9.90207,9.65213,9.75305,843484.30146358,0
+LAUR.US,D,20170627,000000,9.75871,9.87566,9.71532,9.80115,507483.58158744,0
+LAUR.US,D,20170628,000000,9.86434,10.0549,9.70495,9.80115,2791691.9611423,0
+LAUR.US,D,20170629,000000,9.77946,9.77946,9.38711,9.53613,760050.57805486,0
+LAUR.US,D,20170630,000000,9.58328,9.62761,9.29185,9.29657,969280.59934265,0
+LAUR.US,D,20170703,000000,9.38711,9.47671,9.29185,9.33429,128597.56738277,0
+LAUR.US,D,20170705,000000,9.30789,9.30789,9.02117,9.16924,767274.2908212,0
+LAUR.US,D,20170706,000000,9.0853,9.30789,8.77227,9.12775,538327.23407136,0
+LAUR.US,D,20170707,000000,9.13246,9.23904,9.04192,9.18528,643663.2376231,0
+LAUR.US,D,20170710,000000,9.15321,9.3607,9.06927,9.12209,439764.32271857,0
+LAUR.US,D,20170711,000000,9.14284,9.23904,9.04192,9.14284,514854.67378642,0
+LAUR.US,D,20170712,000000,9.23338,9.37674,9.23338,9.29657,384981.58512698,0
+LAUR.US,D,20170713,000000,9.33995,9.67383,9.24847,9.4569,1040314.3050202,0
+LAUR.US,D,20170714,000000,9.41352,9.47671,9.19094,9.32392,748794.60642305,0
+LAUR.US,D,20170717,000000,9.3607,9.38145,9.1749,9.31826,514213.20215518,0
+LAUR.US,D,20170718,000000,9.35033,9.42484,9.18056,9.29185,415415.96810734,0
+LAUR.US,D,20170719,000000,9.32392,9.32392,9.14849,9.16453,267639.98937602,0
+LAUR.US,D,20170720,000000,9.21263,9.23904,9.05795,9.1749,199383.16667734,0
+LAUR.US,D,20170721,000000,9.27582,9.32864,9.11171,9.1966,322847.9007265,0
+LAUR.US,D,20170724,000000,9.21734,9.32864,9.07399,9.11737,999620.61707477,0
+LAUR.US,D,20170725,000000,9.1966,9.24847,9.06927,9.1966,293452.59576038,0
+LAUR.US,D,20170726,000000,9.23904,9.30223,9.09002,9.14284,264589.55320565,0
+LAUR.US,D,20170727,000000,9.14284,9.18056,8.68673,8.81415,932831.22700027,0
+LAUR.US,D,20170728,000000,8.79368,8.99476,8.72417,8.87828,574979.12059814,0
+LAUR.US,D,20170731,000000,8.81415,9.13246,8.81415,9.02117,792406.19507786,0
+LAUR.US,D,20170801,000000,9.10605,9.31826,9.04192,9.223,949846.6596253,0
+LAUR.US,D,20170802,000000,9.1966,9.26733,8.93082,9.02117,454851.09931512,0
+LAUR.US,D,20170803,000000,9.0372,9.19094,9.01645,9.04758,479811.23761433,0
+LAUR.US,D,20170804,000000,9.19094,9.23904,9.04475,9.14849,917931.06033281,0
+LAUR.US,D,20170807,000000,9.14849,9.22866,8.93082,9.0108,895282.34047344,0
+LAUR.US,D,20170808,000000,9.0372,9.12209,8.78293,8.93619,1070136.9043126,0
+LAUR.US,D,20170809,000000,8.49075,8.97873,8.12754,8.27873,2028553.836988,0
+LAUR.US,D,20170810,000000,8.34777,8.52819,8.16206,8.22572,977622.91139983,0
+LAUR.US,D,20170811,000000,8.22044,8.231,8.04011,8.08784,1355471.9681576,0
+LAUR.US,D,20170814,000000,8.08246,8.19394,7.98173,8.00823,1512270.9610738,0
+LAUR.US,D,20170815,000000,8.01361,8.04539,7.86506,7.89166,1113858.762471,0
+LAUR.US,D,20170816,000000,7.83856,7.91807,7.69539,7.73774,1334567.414965,0
+LAUR.US,D,20170817,000000,7.69011,7.76905,7.4514,7.49384,974381.62416562,0
+LAUR.US,D,20170818,000000,7.4249,7.56279,7.37189,7.50978,2191616.9859329,0
+LAUR.US,D,20170821,000000,7.50978,7.58665,7.30823,7.54157,1840769.1135737,0
+LAUR.US,D,20170822,000000,7.58938,7.69539,7.44612,7.60523,1970150.2306019,0
+LAUR.US,D,20170823,000000,7.58938,7.59457,7.35067,7.46206,1754998.5249166,0
+LAUR.US,D,20170824,000000,7.50978,7.60523,7.45668,7.531,863983.82628737,0
+LAUR.US,D,20170825,000000,7.53628,7.53628,7.40368,7.48328,905030.58870091,0
+LAUR.US,D,20170828,000000,7.52044,7.56807,7.40104,7.531,618141.14896925,0
+LAUR.US,D,20170829,000000,7.43546,7.57344,7.37718,7.48328,1007504.8865787,0
+LAUR.US,D,20170830,000000,7.47262,7.65823,7.46725,7.62117,850824.6454356,0
+LAUR.US,D,20170831,000000,7.61579,7.82791,7.50441,7.76434,1067996.1915465,0
+LAUR.US,D,20170901,000000,7.76962,7.93929,7.69539,7.90751,1362152.8156757,0
+LAUR.US,D,20170905,000000,7.83328,7.83328,7.62645,7.71133,1329534.2482981,0
+LAUR.US,D,20170906,000000,7.75377,7.87035,7.6688,7.78018,3062086.5675397,0
+LAUR.US,D,20170907,000000,7.78018,7.8015,7.60523,7.73255,917769.89721223,0
+LAUR.US,D,20170908,000000,7.73774,7.89166,7.6688,7.81206,1747505.5000935,0
+LAUR.US,D,20170911,000000,7.88629,7.88629,7.76962,7.8015,951181.55678849,0
+LAUR.US,D,20170912,000000,7.82791,8.00823,7.78556,7.97117,1061040.7305532,0
+LAUR.US,D,20170913,000000,7.97117,8.06133,7.83328,7.85978,1519638.8724217,0
+LAUR.US,D,20170914,000000,7.88629,7.92345,7.61853,7.7749,2456013.5675073,0
+LAUR.US,D,20170915,000000,7.69539,7.75377,7.55741,7.62117,3432267.6526659,0
+LAUR.US,D,20170918,000000,7.6688,7.92345,7.62645,7.82272,2808130.599441,0
+LAUR.US,D,20170919,000000,7.81206,7.81206,7.4249,7.63701,2023109.2802501,0
+LAUR.US,D,20170920,000000,7.67945,7.82272,7.62117,7.76962,843132.28727916,0
+LAUR.US,D,20170921,000000,7.79612,7.79612,7.4514,7.63173,1095622.943321,0
+LAUR.US,D,20170922,000000,7.64758,7.74312,7.45668,7.64239,1078745.3475755,0
+LAUR.US,D,20170925,000000,7.63701,7.68474,7.33474,7.4779,1424920.5497216,0
+LAUR.US,D,20170926,000000,7.531,7.60523,7.47262,7.49384,1017787.517785,0
+LAUR.US,D,20170927,000000,7.49384,7.7749,7.48856,7.71133,1100352.8688532,0
+LAUR.US,D,20170928,000000,7.67945,7.7484,7.62117,7.71661,578368.84754868,0
+LAUR.US,D,20170929,000000,7.71661,7.77226,7.57344,7.71661,708169.83691733,0
+LAUR.US,D,20171002,000000,7.7219,7.81206,7.63173,7.78018,711766.31918702,0
+LAUR.US,D,20171003,000000,7.81734,7.84394,7.67417,7.69011,492389.38300507,0
+LAUR.US,D,20171004,000000,7.71133,7.71133,7.54685,7.58401,331664.15959222,0
+LAUR.US,D,20171005,000000,7.58401,7.65823,7.54685,7.62117,473340.32626646,0
+LAUR.US,D,20171006,000000,7.63701,7.67153,7.53628,7.64239,273834.16668132,0
+LAUR.US,D,20171009,000000,7.62117,7.64239,7.46725,7.531,428070.45392362,0
+LAUR.US,D,20171010,000000,7.52044,7.55222,7.38774,7.43028,388481.58158107,0
+LAUR.US,D,20171011,000000,7.4249,7.4249,7.29767,7.35596,389855.70924072,0
+LAUR.US,D,20171012,000000,7.35067,7.35596,7.22335,7.29767,900146.92203398,0
+LAUR.US,D,20171013,000000,7.30823,7.43546,7.29229,7.3984,510501.14896349,0
+LAUR.US,D,20171016,000000,7.40368,7.58938,7.39312,7.54685,736370.20216706,0
+LAUR.US,D,20171017,000000,7.54685,7.60523,7.40368,7.4249,539674.85463881,0
+LAUR.US,D,20171018,000000,7.43028,7.49384,7.39312,7.4514,319362.74824404,0
+LAUR.US,D,20171019,000000,7.44084,7.55222,7.26579,7.41424,430440.1879663,0
+LAUR.US,D,20171020,000000,7.48328,7.51506,7.3453,7.37189,567203.00003035,0
+LAUR.US,D,20171023,000000,7.37189,7.39312,7.18619,7.25513,1607669.9859016,0
+LAUR.US,D,20171024,000000,7.28701,7.31351,7.1014,7.10668,317304.73760563,0
+LAUR.US,D,20171025,000000,7.06962,7.15978,7.01124,7.10668,800182.31564566,0
+LAUR.US,D,20171026,000000,7.1279,7.17563,7.05896,7.08018,550436.73407201,0
+LAUR.US,D,20171027,000000,7.13319,7.22335,7.06962,7.12262,285886.41136282,0
+LAUR.US,D,20171030,000000,7.13856,7.19685,6.92107,7.08546,600115.26598956,0
+LAUR.US,D,20171031,000000,7.12262,7.20751,6.94229,7.09074,920636.90430458,0
+LAUR.US,D,20171101,000000,7.13856,7.14912,6.92635,7.03774,490365.30144468,0
+LAUR.US,D,20171102,000000,7.01124,7.17035,6.89985,7.08546,778445.43975797,0
+LAUR.US,D,20171103,000000,7.1014,7.1014,6.9688,7.02718,410422.03193686,0
+LAUR.US,D,20171106,000000,7.0218,7.3453,6.95823,7.29229,810806.35819942,0
+LAUR.US,D,20171107,000000,7.27635,7.27635,7.0748,7.11734,516894.65960213,0
+LAUR.US,D,20171108,000000,7.08018,7.20213,6.99002,7.13319,376555.51065845,0
+LAUR.US,D,20171109,000000,6.70896,6.85213,6.01415,6.15731,4199836.7023524,0
+LAUR.US,D,20171110,000000,5.99292,6.1659,5.84976,6.01415,1719035.822787,0
+LAUR.US,D,20171113,000000,6.01415,6.01415,5.84976,5.90276,827481.43976059,0
+LAUR.US,D,20171114,000000,5.89757,5.91662,5.64821,5.78081,1912698.7589676,0
+LAUR.US,D,20171115,000000,5.71724,5.82853,5.54748,5.58454,2242258.2554391,0
+LAUR.US,D,20171116,000000,5.63227,5.69602,5.58992,5.67471,1401484.0390821,0
+LAUR.US,D,20171117,000000,5.79675,5.79675,5.61642,5.64292,815065.51777411,0
+LAUR.US,D,20171120,000000,5.66943,5.84976,5.60048,5.84447,1647046.8015066,0
+LAUR.US,D,20171121,000000,5.86041,6.17854,5.85504,6.05131,888754.17380642,0
+LAUR.US,D,20171122,000000,6.07781,6.19985,6.07253,6.16797,1288120.6277285,0
+LAUR.US,D,20171124,000000,6.16797,6.42781,6.10969,6.3748,505477.52484974,0
+LAUR.US,D,20171127,000000,6.36424,6.49675,6.1891,6.48081,1824139.6242111,0
+LAUR.US,D,20171128,000000,6.48081,7.11734,6.46035,7.10668,3229547.7732225,0
+LAUR.US,D,20171129,000000,7.10668,7.25513,7.0748,7.20751,2155085.9717465,0
+LAUR.US,D,20171130,000000,7.31889,7.45612,7.11734,7.22873,1842457.085205,0
+LAUR.US,D,20171201,000000,7.26051,7.26051,7.03246,7.17563,733671.7801811,0
+LAUR.US,D,20171204,000000,7.31889,7.31889,6.80441,6.82025,1805126.6171179,0
+LAUR.US,D,20171205,000000,6.85741,6.85741,6.47025,6.48619,1248809.5497122,0
+LAUR.US,D,20171206,000000,6.49156,6.66114,6.35358,6.63992,1605380.8334192,0
+LAUR.US,D,20171207,000000,6.61879,6.84685,6.58692,6.7249,1289077.0036151,0
+LAUR.US,D,20171208,000000,6.77253,6.89457,6.66114,6.86269,1138207.1170822,0
+LAUR.US,D,20171211,000000,6.84685,6.95823,6.59946,6.89457,604740.22343662,0
+LAUR.US,D,20171212,000000,6.89457,6.99002,6.67708,6.73009,585171.62769089,0
+LAUR.US,D,20171213,000000,6.74602,6.91041,6.68236,6.85213,1164889.1560907,0
+LAUR.US,D,20171214,000000,6.83619,6.98464,6.79912,6.86269,824134.12415758,0
+LAUR.US,D,20171215,000000,6.86269,6.92635,6.79384,6.87863,4615014.1066299,0
+LAUR.US,D,20171218,000000,6.94229,7.19157,6.86807,7.19157,1443986.5709993,0
+LAUR.US,D,20171219,000000,7.23391,7.31351,7.06962,7.17563,755072.5461397,0
+LAUR.US,D,20171220,000000,7.19685,7.27635,7.1014,7.18364,952637.32629211,0
+LAUR.US,D,20171221,000000,7.18091,7.35067,6.69566,7.24457,2082563.627771,0
+LAUR.US,D,20171222,000000,7.09074,7.24457,6.68774,7.13319,1565987.0532753,0
+LAUR.US,D,20171226,000000,7.10668,7.13319,6.91041,7.0218,471788.07094723,0
+LAUR.US,D,20171227,000000,7.04302,7.3453,6.91041,7.19685,1322430.3475885,0
+LAUR.US,D,20171228,000000,7.23929,7.23929,7.09348,7.20751,733126.79436547,0
+LAUR.US,D,20171229,000000,7.23929,7.23929,6.97408,7.19157,992950.37239356,0
+LAUR.US,D,20180102,000000,7.21279,7.82526,7.12262,7.81206,1312958.8334036,0
+LAUR.US,D,20180103,000000,7.76962,7.99239,7.6106,7.78556,1538213.9823518,0
+LAUR.US,D,20180104,000000,7.79612,7.87035,7.73774,7.7484,705196.80145618,0
+LAUR.US,D,20180105,000000,7.76434,7.79084,7.50978,7.53628,1427481.1348282,0
+LAUR.US,D,20180108,000000,7.53628,7.78556,7.43282,7.73774,983224.39012354,0
+LAUR.US,D,20180109,000000,7.78556,7.87035,7.70596,7.76434,614206.43620308,0
+LAUR.US,D,20180110,000000,7.75896,7.88364,7.48856,7.73255,576987.29790322,0
+LAUR.US,D,20180111,000000,7.73774,8.178,7.62117,8.15678,561740.41846978,0
+LAUR.US,D,20180112,000000,8.178,8.32655,8.10066,8.31061,749999.08869262,0
+LAUR.US,D,20180116,000000,8.34777,8.59138,8.34239,8.5495,796185.0461419,0
+LAUR.US,D,20180117,000000,8.62882,8.63769,8.04539,8.09321,716430.50713054,0
+LAUR.US,D,20180118,000000,8.09321,8.09321,7.81734,7.88629,914333.51777942,0
+LAUR.US,D,20180119,000000,7.9341,8.06133,7.88629,7.98173,519475.39009872,0
+LAUR.US,D,20180122,000000,7.96589,8.16744,7.91288,8.00305,499596.13123241,0
+LAUR.US,D,20180123,000000,8.03483,8.18856,7.96589,8.14084,595584.67379074,0
+LAUR.US,D,20180124,000000,8.19922,8.5495,8.19922,8.50678,702068.96457658,0
+LAUR.US,D,20180125,000000,8.53347,8.53347,8.24694,8.28401,309946.36881091,0
+LAUR.US,D,20180126,000000,8.33173,8.33173,8.178,8.26279,437746.6028603,0
+LAUR.US,D,20180129,000000,8.21516,8.26279,8.11443,8.1515,792248.21280835,0
+LAUR.US,D,20180130,000000,8.22044,8.22044,7.97645,8.01361,1336772.8050361,0
+LAUR.US,D,20180131,000000,8.04539,8.16744,7.23929,7.63701,3513339.0640178,0
+LAUR.US,D,20180201,000000,7.59995,7.69011,7.41424,7.55741,1241441.6383643,0
+LAUR.US,D,20180202,000000,7.4514,7.67945,7.38774,7.531,937826.22345444,0
+LAUR.US,D,20180205,000000,7.45668,7.46206,7.28173,7.37189,1274667.7482952,0
+LAUR.US,D,20180206,000000,7.17563,7.51233,7.08018,7.14375,942029.18799367,0
+LAUR.US,D,20180207,000000,7.11196,7.19685,6.97408,7.0218,902930.16671498,0
+LAUR.US,D,20180208,000000,7.06962,7.06962,6.86807,6.89985,948607.18799402,0
+LAUR.US,D,20180209,000000,6.95286,6.96342,6.74074,6.88929,896339.44331038,0
+LAUR.US,D,20180212,000000,6.89457,7.10404,6.78054,6.94229,785869.54614134,0
+LAUR.US,D,20180213,000000,6.87863,6.92635,6.79384,6.88391,788578.57096418,0
+LAUR.US,D,20180214,000000,6.79912,7.00058,6.79912,6.98464,806431.62770273,0
+LAUR.US,D,20180215,000000,7.05896,7.10932,6.93701,6.97408,643020.70570817,0
+LAUR.US,D,20180216,000000,6.95286,7.1279,6.94757,6.95823,747579.5213166,0
+LAUR.US,D,20180220,000000,6.92635,7.15978,6.91041,7.01652,474324.26952893,0
+LAUR.US,D,20180221,000000,7.00596,7.27635,6.99002,7.15441,650535.99648871,0
+LAUR.US,D,20180222,000000,7.19157,7.27635,7.10668,7.20213,514957.52130415,0
+LAUR.US,D,20180223,000000,7.22335,7.31889,7.16497,7.27107,387837.98938246,0
+LAUR.US,D,20180226,000000,7.27107,7.36916,7.22873,7.26579,482905.14541591,0
+LAUR.US,D,20180227,000000,7.26579,7.41424,7.19685,7.22873,559072.74471077,0
+LAUR.US,D,20180228,000000,7.29229,7.36652,7.06962,7.09074,663649.5851419,0
+LAUR.US,D,20180301,000000,7.06962,7.06962,6.78847,6.84147,734180.71635134,0
+LAUR.US,D,20180302,000000,6.80441,7.09074,6.73546,7.0484,485137.04257915,0
+LAUR.US,D,20180305,000000,7.02718,7.22335,6.97408,7.12262,489840.46101912,0
+LAUR.US,D,20180306,000000,7.17563,7.48328,7.13856,7.43028,481638.10640875,0
+LAUR.US,D,20180307,000000,7.3984,7.52044,7.26051,7.40905,670623.07095787,0
+LAUR.US,D,20180308,000000,7.45668,7.64239,7.27107,7.30823,321891.52483992,0
+LAUR.US,D,20180309,000000,7.37718,7.4514,7.31351,7.36124,472793.21988346,0
+LAUR.US,D,20180312,000000,7.40368,7.45668,7.27626,7.29767,364032.50001948,0
+LAUR.US,D,20180313,000000,7.33474,7.35596,7.11196,7.15441,472935.29789765,0
+LAUR.US,D,20180314,000000,7.18619,7.18619,6.99539,7.08018,322736.57093926,0
+LAUR.US,D,20180315,000000,7.1014,7.23929,7.0748,7.15441,455606.02130098,0
+LAUR.US,D,20180316,000000,7.14375,7.29229,7.11196,7.22335,796506.31209936,0
+LAUR.US,D,20180319,000000,7.18091,7.33474,7.15978,7.31889,450653.43619433,0
+LAUR.US,D,20180320,000000,7.30823,7.41962,7.19685,7.23391,501501.46101974,0
+LAUR.US,D,20180321,000000,7.24457,7.57344,6.93164,7.48856,1101182.0106972,0
+LAUR.US,D,20180322,000000,7.41962,7.4514,6.96342,6.97945,846393.71990345,0
+LAUR.US,D,20180323,000000,7.00058,7.34011,6.84147,6.85741,690545.80145539,0
+LAUR.US,D,20180326,000000,6.97945,7.22873,6.95823,7.22335,619062.53549412,0
+LAUR.US,D,20180327,000000,7.22873,7.27635,7.08018,7.12262,647994.49648858,0
+LAUR.US,D,20180328,000000,7.09612,7.4249,7.09612,7.28701,676989.01422062,0
+LAUR.US,D,20180329,000000,7.36652,7.41962,7.18091,7.29229,738040.14897566,0
+LAUR.US,D,20180402,000000,7.26579,7.38246,7.13319,7.21279,554396.89364669,0
+LAUR.US,D,20180403,000000,7.22335,7.37189,7.1279,7.35067,519244.24825474,0
+LAUR.US,D,20180404,000000,7.22335,7.50978,7.18364,7.46206,354462.37945159,0
+LAUR.US,D,20180405,000000,7.51506,7.74312,7.4779,7.60523,415427.6312279,0
+LAUR.US,D,20180406,000000,7.58401,7.69011,7.41962,7.47262,465991.50002494,0
+LAUR.US,D,20180409,000000,7.48856,7.48856,7.18091,7.19157,465773.08158521,0
+LAUR.US,D,20180410,000000,7.27635,7.54157,7.21807,7.29767,332488.00001779,0
+LAUR.US,D,20180411,000000,7.40905,7.48328,7.40905,7.40905,337742.76597552,0
+LAUR.US,D,20180412,000000,7.4779,7.78556,7.40905,7.40905,253352.66668022,0
+LAUR.US,D,20180413,000000,7.43028,7.79084,7.43028,7.63701,429693.74824994,0
+LAUR.US,D,20180416,000000,7.6688,7.69266,7.50978,7.6106,344772.44682696,0
+LAUR.US,D,20180417,000000,7.64758,7.67945,7.49922,7.52044,484446.79789826,0
+LAUR.US,D,20180418,000000,7.55222,7.62117,7.49384,7.58401,260248.75178698,0
+LAUR.US,D,20180419,000000,7.6106,7.72718,7.50441,7.60523,510106.72343155,0
+LAUR.US,D,20180420,000000,7.54685,7.69011,7.47885,7.59995,377658.20569397,0
+LAUR.US,D,20180423,000000,7.38774,7.66361,7.37189,7.38774,524220.15960252,0
+LAUR.US,D,20180424,000000,7.38774,7.4779,7.28173,7.3453,386092.76243201,0
+LAUR.US,D,20180425,000000,7.39312,7.56279,7.34011,7.49922,573400.35818671,0
+LAUR.US,D,20180426,000000,7.53628,7.6106,7.44348,7.52563,361858.91845908,0
+LAUR.US,D,20180427,000000,7.53628,7.66361,7.52044,7.62645,536773.91846844,0
+LAUR.US,D,20180430,000000,7.62645,7.69671,7.46725,7.48856,1581503.2447655,0
+LAUR.US,D,20180501,000000,7.45668,7.59457,7.33474,7.36124,342621.13122401,0
+LAUR.US,D,20180502,000000,7.33474,7.58938,7.33474,7.531,502580.82981413,0
+LAUR.US,D,20180503,000000,7.50978,7.55222,7.31351,7.4249,394748.91846084,0
+LAUR.US,D,20180504,000000,7.41424,7.44612,7.34011,7.4249,332043.74115252,0
+LAUR.US,D,20180507,000000,7.44084,7.66361,7.37237,7.531,1958961.0568424,0
+LAUR.US,D,20180508,000000,7.59995,7.65823,7.45668,7.61579,648809.85464465,0
+LAUR.US,D,20180509,000000,7.62117,7.7484,7.37189,7.41424,1087868.028427,0
+LAUR.US,D,20180510,000000,7.4249,7.70596,7.38246,7.62645,2007848.6171287,0
+LAUR.US,D,20180511,000000,7.69011,7.83856,7.55156,7.72718,2378203.5887797,0
+LAUR.US,D,20180514,000000,7.7484,7.91807,7.67945,7.69011,1655305.3511524,0
+LAUR.US,D,20180515,000000,7.6688,7.71133,7.55354,7.58401,1158806.3085726,0
+LAUR.US,D,20180516,000000,7.58401,7.91288,7.51506,7.68474,2281025.4079235,0
+LAUR.US,D,20180517,000000,7.72718,7.74312,7.55741,7.58401,1894897.6561298,0
+LAUR.US,D,20180518,000000,7.63701,7.69539,7.57344,7.57863,921642.05324081,0
+LAUR.US,D,20180521,000000,7.58401,7.82791,7.58401,7.8015,958176.24827822,0
+LAUR.US,D,20180522,000000,7.83328,8.06133,7.83328,7.96589,1867952.6667666,0
+LAUR.US,D,20180523,000000,7.94467,8.178,7.90751,8.0984,1629600.8937042,0
+LAUR.US,D,20180524,000000,8.08784,8.37955,7.99767,8.35295,1750702.2554128,0
+LAUR.US,D,20180525,000000,8.32117,8.57535,8.32117,8.39549,1644128.9007972,0
+LAUR.US,D,20180529,000000,8.34777,8.51206,8.13028,8.24694,1505659.0319955,0
+LAUR.US,D,20180530,000000,8.22572,8.45378,8.2046,8.41133,1413568.0922742,0
+LAUR.US,D,20180531,000000,8.4219,8.76162,8.4219,8.60741,1491035.5993706,0
+LAUR.US,D,20180601,000000,8.62882,8.74549,8.56554,8.61279,1179077.8724035,0
+LAUR.US,D,20180604,000000,8.63948,8.75087,8.52819,8.53347,1252109.1525493,0
+LAUR.US,D,20180605,000000,8.52281,8.86763,8.52281,8.77765,1733515.0568304,0
+LAUR.US,D,20180606,000000,8.82481,8.95223,8.53885,8.57006,1086857.5780723,0
+LAUR.US,D,20180607,000000,8.61279,8.70277,8.35295,8.35833,1107103.6950947,0
+LAUR.US,D,20180608,000000,8.35295,8.49603,8.18328,8.21516,1229502.8440374,0
+LAUR.US,D,20180611,000000,8.2576,8.32117,8.04539,8.16206,1027468.9681401,0
+LAUR.US,D,20180612,000000,8.17262,8.35295,8.14084,8.22044,1305978.9858855,0
+LAUR.US,D,20180613,000000,8.26279,8.33711,8.05322,8.11443,1942506.5142883,0
+LAUR.US,D,20180614,000000,8.178,8.34777,7.76962,7.8545,1903625.9114494,0
+LAUR.US,D,20180615,000000,7.81734,7.86506,7.64239,7.75896,2094684.7908922,0
+LAUR.US,D,20180618,000000,7.75896,8.08246,7.69539,8.02945,2825056.9682363,0
+LAUR.US,D,20180619,000000,7.9341,8.18856,7.82791,8.16744,1883472.0391079,0
+LAUR.US,D,20180620,000000,8.18856,8.40077,8.13028,8.36889,2589792.7412733,0
+LAUR.US,D,20180621,000000,8.39549,8.50678,8.33711,8.41671,2883619.6171756,0
+LAUR.US,D,20180622,000000,8.42727,8.5014,8.23638,8.28939,2849303.5356135,0
+LAUR.US,D,20180625,000000,8.23638,8.23638,7.99767,8.16206,844342.07096717,0
+LAUR.US,D,20180626,000000,8.17262,8.29731,8.08246,8.16206,671094.89719903,0
+LAUR.US,D,20180627,000000,8.15678,8.18856,7.90222,7.91807,913458.78373682,0
+LAUR.US,D,20180628,000000,7.90751,7.92873,7.7749,7.83856,543374.18442624,0
+LAUR.US,D,20180629,000000,7.89166,7.89166,7.58938,7.59995,781723.83692126,0
+LAUR.US,D,20180702,000000,7.55741,7.78018,7.48328,7.74312,991569.88303178,0
+LAUR.US,D,20180703,000000,7.73774,7.76434,7.63701,7.68474,327255.50001751,0
+LAUR.US,D,20180705,000000,7.71133,7.79612,7.57344,7.7484,915435.15253126,0
+LAUR.US,D,20180706,000000,7.76434,7.89166,7.73774,7.881,474518.30144383,0
+LAUR.US,D,20180709,000000,7.91288,8.0719,7.881,8.05605,776821.08514795,0
+LAUR.US,D,20180710,000000,8.11962,8.17262,8.01889,8.125,705526.54968314,0
+LAUR.US,D,20180711,000000,8.07727,8.22044,8.06133,8.0984,853536.8511095,0
+LAUR.US,D,20180712,000000,8.14622,8.22044,7.97117,8.05605,649806.52131137,0
+LAUR.US,D,20180713,000000,8.05605,8.178,7.96051,8.00823,2777822.3902196,0
+LAUR.US,D,20180716,000000,8.01889,8.04011,7.94467,8.00305,740219.0319545,0
+LAUR.US,D,20180717,000000,7.98711,8.05605,7.94467,8.01361,818656.69862537,0
+LAUR.US,D,20180718,000000,8.04539,8.09321,7.99767,8.07727,988590.4858685,0
+LAUR.US,D,20180719,000000,8.04011,8.04011,7.90751,7.9341,408414.91491547,0
+LAUR.US,D,20180720,000000,7.96051,8.04011,7.91807,8.01889,728428.67734394,0
+LAUR.US,D,20180723,000000,7.98711,8.03483,7.95523,7.98711,483190.36172798,0
+LAUR.US,D,20180724,000000,7.99767,8.00823,7.87572,7.94995,523096.25889324,0
+LAUR.US,D,20180725,000000,7.95523,8.0719,7.87572,7.98711,545889.17733418,0
+LAUR.US,D,20180726,000000,7.98711,8.22044,7.86506,8.1515,868368.09933725,0
+LAUR.US,D,20180727,000000,8.178,8.27873,8.00823,8.0984,549924.6170507,0
+LAUR.US,D,20180730,000000,8.08784,8.11443,7.58938,7.59995,898036.95749486,0
+LAUR.US,D,20180731,000000,7.6106,7.89166,7.49922,7.8545,1093496.0142429,0
+LAUR.US,D,20180801,000000,7.85978,7.96589,7.75377,7.96051,978283.46813746,0
+LAUR.US,D,20180802,000000,7.92345,7.99767,7.79612,7.89694,543415.53549007,0
+LAUR.US,D,20180803,000000,7.89694,7.93929,7.61579,7.78556,677761.96102918,0
+LAUR.US,D,20180806,000000,7.78556,7.86506,7.71133,7.79612,416587.58158258,0
+LAUR.US,D,20180807,000000,7.80678,7.85978,7.75896,7.79612,444884.43264792,0
+LAUR.US,D,20180808,000000,7.78018,7.87572,7.74312,7.83856,666306.65606402,0
+LAUR.US,D,20180809,000000,9.0108,9.0108,8.02427,8.68673,3359004.1703925,0
+LAUR.US,D,20180810,000000,8.67155,8.71342,8.39549,8.48537,2770628.3653965,0
+LAUR.US,D,20180813,000000,8.47999,8.70814,8.36889,8.53347,3361746.0640097,0
+LAUR.US,D,20180814,000000,8.63948,8.69739,8.40077,8.57535,2773177.2873824,0
+LAUR.US,D,20180815,000000,8.51206,8.65551,8.44849,8.47471,645429.6702473,0
+LAUR.US,D,20180816,000000,8.49075,8.67692,8.47999,8.53885,1246116.4291447,0
+LAUR.US,D,20180817,000000,8.53347,8.53885,8.37417,8.40605,977992.95040694,0
+LAUR.US,D,20180820,000000,8.44849,8.63948,8.37681,8.50678,3985060.3370927,0
+LAUR.US,D,20180821,000000,8.48537,8.60213,8.45906,8.48537,1913703.9079038,0
+LAUR.US,D,20180822,000000,8.45378,8.53885,8.41671,8.46934,2395175.5497736,0
+LAUR.US,D,20180823,000000,8.43793,8.48537,8.2576,8.27345,966416.77310136,0
+LAUR.US,D,20180824,000000,8.29995,8.35295,8.24694,8.26816,588218.8830102,0
+LAUR.US,D,20180827,000000,8.2576,8.58072,8.2576,8.49075,1570806.0426372,0
+LAUR.US,D,20180828,000000,8.48537,8.5495,8.4219,8.48537,905346.55323994,0
+LAUR.US,D,20180829,000000,8.48537,8.52281,8.43255,8.48537,978159.41494596,0
+LAUR.US,D,20180830,000000,8.48537,8.53621,8.35295,8.40605,634343.34400558,0
+LAUR.US,D,20180831,000000,8.35295,8.51744,8.34239,8.46934,1274960.386593,0
+LAUR.US,D,20180904,000000,8.48537,8.5014,8.29995,8.33173,886716.30855809,0
+LAUR.US,D,20180905,000000,8.33173,8.33173,8.08784,8.125,1092593.7128244,0
+LAUR.US,D,20180906,000000,8.10377,8.14622,7.92345,8.0719,863487.61352138,0
+LAUR.US,D,20180907,000000,8.06661,8.15678,8.05605,8.14084,773257.47167258,0
+LAUR.US,D,20180910,000000,8.17262,8.19724,7.86506,8.01889,1157400.3724024,0
+LAUR.US,D,20180911,000000,7.99767,8.11962,7.95523,8.11962,829491.73763304,0
+LAUR.US,D,20180912,000000,8.14084,8.2576,7.97362,8.24166,1087874.3901291,0
+LAUR.US,D,20180913,000000,8.28939,8.36361,8.13556,8.15678,955926.32629229,0
+LAUR.US,D,20180914,000000,8.11962,8.31061,8.08784,8.13556,667372.24117046,0
+LAUR.US,D,20180917,000000,8.14084,8.28401,8.03483,8.24694,1403955.5603588,0
+LAUR.US,D,20180918,000000,8.24166,8.44312,8.19922,8.33711,1574207.4327084,0
+LAUR.US,D,20180919,000000,8.36889,8.45378,8.28939,8.38483,603625.86528053,0
+LAUR.US,D,20180920,000000,8.41133,8.51206,8.39011,8.47471,1532704.748309,0
+LAUR.US,D,20180921,000000,8.5014,8.55488,8.44849,8.47999,7292467.922376,0
+LAUR.US,D,20180924,000000,8.46934,8.47471,8.17262,8.19394,524549.90782949,0
+LAUR.US,D,20180925,000000,8.16744,8.18856,8.01889,8.178,990765.12771259,0
+LAUR.US,D,20180926,000000,8.2046,8.2046,8.06133,8.06661,602054.52485491,0
+LAUR.US,D,20180927,000000,8.05605,8.10377,7.84913,8.05068,1137064.1312665,0
+LAUR.US,D,20180928,000000,8.05068,8.2576,7.99239,8.18856,1067077.9858727,0
+LAUR.US,D,20181001,000000,8.16206,8.29476,7.99767,8.03483,757214.31918946,0
+LAUR.US,D,20181002,000000,8.03483,8.11962,8.00305,8.00823,851752.3936626,0
+LAUR.US,D,20181003,000000,8.04539,8.18856,8.02427,8.05068,950446.7801927,0
+LAUR.US,D,20181004,000000,8.04011,8.04011,7.82272,7.90751,887023.79082761,0
+LAUR.US,D,20181005,000000,7.8545,7.96315,7.80678,7.94995,1143169.244742,0
+LAUR.US,D,20181008,000000,7.93929,7.98088,7.8015,7.90751,661953.1312411,0
+LAUR.US,D,20181009,000000,7.881,7.98173,7.80404,7.85978,753201.14543038,0
+LAUR.US,D,20181010,000000,7.87572,7.96051,7.83328,7.90222,1088586.9007675,0
+LAUR.US,D,20181011,000000,7.90222,7.98711,7.79084,7.95523,1069360.776653,0
+LAUR.US,D,20181012,000000,8.04011,8.19922,7.89166,7.99239,1944191.3050686,0
+LAUR.US,D,20181015,000000,7.89694,8.20978,7.85978,8.18856,741780.82982693,0
+LAUR.US,D,20181016,000000,8.22572,8.40341,8.17262,8.37417,1099813.184456,0
+LAUR.US,D,20181017,000000,8.35833,8.40605,8.15678,8.21516,709925.66670466,0
+LAUR.US,D,20181018,000000,8.21516,8.30787,8.08784,8.13028,832667.2872786,0
+LAUR.US,D,20181019,000000,8.10377,8.22572,7.98711,8.05068,766637.06032471,0
+LAUR.US,D,20181022,000000,8.07727,8.22572,7.96589,8.1515,679966.29081653,0
+LAUR.US,D,20181023,000000,8.06661,8.18856,7.91288,8.09321,921965.43976565,0
+LAUR.US,D,20181024,000000,8.09321,8.23638,7.8015,7.81734,794224.58160278,0
+LAUR.US,D,20181025,000000,7.86506,8.1515,7.79084,8.07727,795400.43621278,0
+LAUR.US,D,20181026,000000,7.95523,8.0719,7.84913,7.881,1819285.6454874,0
+LAUR.US,D,20181029,000000,7.97645,7.98173,7.59457,7.6688,1291869.7908493,0
+LAUR.US,D,20181030,000000,7.67417,7.9341,7.55222,7.90222,1601172.5674616,0
+LAUR.US,D,20181031,000000,7.98173,8.00305,7.79612,7.89694,1419873.5993668,0
+LAUR.US,D,20181101,000000,7.97117,8.12235,7.89166,8.06661,1644449.106471,0
+LAUR.US,D,20181102,000000,8.13028,8.14084,7.94467,7.99239,1047125.5674319,0
+LAUR.US,D,20181105,000000,8.00305,8.13556,7.91807,8.08784,905905.32274351,0
+LAUR.US,D,20181106,000000,8.07727,8.2046,7.96589,8.13556,2010067.7908877,0
+LAUR.US,D,20181107,000000,8.1515,8.49603,7.98711,8.45906,1421057.9362463,0
+LAUR.US,D,20181108,000000,7.79612,9.09568,7.35067,8.40605,2347271.9327497,0
+LAUR.US,D,20181109,000000,8.40605,8.48537,8.16564,8.43255,1030391.1099842,0
+LAUR.US,D,20181112,000000,8.35295,8.5148,8.21516,8.44849,1452003.3759642,0
+LAUR.US,D,20181113,000000,8.49603,8.60741,8.22044,8.23638,1340580.2837597,0
+LAUR.US,D,20181114,000000,7.49922,7.91807,7.40368,7.49648,2493409.7731831,0
+LAUR.US,D,20181115,000000,7.20213,7.67945,7.20213,7.6688,2080082.5639411,0
+LAUR.US,D,20181116,000000,7.4249,7.95523,7.4249,7.89166,13559324.493633,0
+LAUR.US,D,20181119,000000,7.96051,8.02945,7.84913,7.94995,2484405.8441046,0
+LAUR.US,D,20181120,000000,7.84394,7.92873,7.67417,7.72718,2072364.7589761,0
+LAUR.US,D,20181121,000000,7.75896,7.88629,7.6688,7.69011,1019424.5957992,0
+LAUR.US,D,20181123,000000,7.63173,7.82272,7.62117,7.68474,530977.34754614,0
+LAUR.US,D,20181126,000000,7.71133,7.95523,7.70134,7.87572,1272503.709288,0
+LAUR.US,D,20181127,000000,7.87035,7.99767,7.71133,7.73774,1038888.2234598,0
+LAUR.US,D,20181128,000000,7.7749,7.81734,7.57344,7.71133,1105270.4645982,0
+LAUR.US,D,20181129,000000,7.65823,7.94203,7.54157,7.9341,1139370.2482879,0
+LAUR.US,D,20181130,000000,7.91807,7.96051,7.71661,7.82272,2035087.3050734,0
+LAUR.US,D,20181203,000000,7.97645,8.19658,7.84913,8.19658,1779462.4504498,0
+LAUR.US,D,20181204,000000,8.17262,8.23638,7.76962,7.99239,2511231.021411,0
+LAUR.US,D,20181206,000000,7.92345,7.95523,7.70596,7.93929,1825066.3121544,0
+LAUR.US,D,20181207,000000,7.9341,8.00305,7.69011,7.79084,1137405.5426141,0
+LAUR.US,D,20181210,000000,7.75377,7.8545,7.65295,7.73774,1489546.9610726,0
+LAUR.US,D,20181211,000000,7.881,7.93929,7.66361,7.79084,1271995.8334014,0
+LAUR.US,D,20181212,000000,8.00823,8.21516,7.83328,8.16744,3646634.7484221,0
+LAUR.US,D,20181213,000000,8.14084,8.14084,7.89694,7.93929,4771030.6101844,0
+LAUR.US,D,20181214,000000,7.81734,8.02427,7.58401,7.9341,1899367.8121584,0
+LAUR.US,D,20181217,000000,7.90222,7.97117,7.67417,7.76434,2430758.6703428,0
+LAUR.US,D,20181218,000000,7.79612,7.90751,7.64758,7.83856,1486800.8263207,0
+LAUR.US,D,20181219,000000,7.83856,7.9341,7.65823,7.7219,1955092.0816649,0
+LAUR.US,D,20181220,000000,7.71661,7.76434,7.59457,7.64758,2746247.1419909,0
+LAUR.US,D,20181221,000000,7.6106,7.68474,7.26579,7.37189,5532391.6988776,0
+LAUR.US,D,20181224,000000,7.28173,7.44084,7.28173,7.41424,758603.29082074,0
+LAUR.US,D,20181226,000000,7.43546,7.76434,7.4249,7.71133,3063900.7129299,0
+LAUR.US,D,20181227,000000,7.64758,7.81734,7.60523,7.78556,1777925.0391022,0
+LAUR.US,D,20181228,000000,7.79084,7.94731,7.74312,7.85978,2322731.666791,0
+LAUR.US,D,20181231,000000,7.89694,8.10906,7.83328,8.08246,1746233.1596679,0
+LAUR.US,D,20190102,000000,7.97645,8.16206,7.89166,8.14622,2098766.883091,0
+LAUR.US,D,20190103,000000,8.11962,8.11962,7.71661,7.72718,1106360.4362294,0
+LAUR.US,D,20190104,000000,7.87572,8.05794,7.79084,7.98711,2251220.8334538,0
+LAUR.US,D,20190107,000000,7.98711,8.08784,7.90751,7.94995,2297737.5994137,0
+LAUR.US,D,20190108,000000,7.97117,7.99239,7.70067,7.85978,1638289.9185274,0
+LAUR.US,D,20190109,000000,7.8545,8.08246,7.83856,8.06661,1138284.5177914,0
+LAUR.US,D,20190110,000000,8.00305,8.08784,7.92873,8.08246,1307548.2057437,0
+LAUR.US,D,20190111,000000,8.04011,8.08227,7.87572,8.00823,1080206.4184975,0
+LAUR.US,D,20190114,000000,7.94995,8.07727,7.92873,7.98173,1485514.7022072,0
+LAUR.US,D,20190115,000000,8.00823,8.125,7.98173,8.05605,785004.35465194,0
+LAUR.US,D,20190116,000000,8.02427,8.11962,7.99767,8.08784,1015844.0177849,0
+LAUR.US,D,20190117,000000,8.06133,8.178,8.05605,8.09321,1316613.6312761,0
+LAUR.US,D,20190118,000000,8.10377,8.26024,8.05605,8.10377,5588930.2662565,0
+LAUR.US,D,20190122,000000,8.11962,8.30532,8.0719,8.25223,2781796.3334822,0
+LAUR.US,D,20190123,000000,8.26816,8.40077,8.18328,8.28401,1000221.7979259,0
+LAUR.US,D,20190124,000000,8.28401,8.33984,8.26816,8.33173,751486.66670688,0
+LAUR.US,D,20190125,000000,8.37955,8.50678,8.36361,8.40077,1671323.056827,0
+LAUR.US,D,20190128,000000,8.33173,8.46179,8.27873,8.44312,790758.51422671,0
+LAUR.US,D,20190129,000000,8.48537,8.52281,8.34777,8.34777,1021100.90431,0
+LAUR.US,D,20190130,000000,8.29476,8.46396,8.29476,8.32655,1115511.7447405,0
+LAUR.US,D,20190131,000000,8.34239,8.59138,8.32117,8.48537,2754041.2873814,0
+LAUR.US,D,20190201,000000,8.51744,8.55488,8.32117,8.32655,1008605.4610469,0
+LAUR.US,D,20190204,000000,8.30532,8.43255,8.28401,8.41133,756922.74117526,0
+LAUR.US,D,20190205,000000,8.44312,8.48537,8.36361,8.41133,884778.10997642,0
+LAUR.US,D,20190206,000000,8.44849,8.44849,7.80678,8.00823,3137079.3725083,0
+LAUR.US,D,20190207,000000,7.95523,8.04011,7.86506,7.881,930142.3475675,0
+LAUR.US,D,20190208,000000,7.90222,7.94467,7.83328,7.9341,663425.86528373,0
+LAUR.US,D,20190211,000000,7.95523,8.06661,7.89694,7.99767,648859.68797798,0
+LAUR.US,D,20190212,000000,8.04539,8.08246,7.87299,7.98173,939858.78728434,0
+LAUR.US,D,20190213,000000,7.99767,8.03483,7.92345,8.01361,737082.7128054,0
+LAUR.US,D,20190214,000000,7.96589,8.05605,7.83856,7.92873,497345.14896278,0
+LAUR.US,D,20190215,000000,7.96589,8.05605,7.82791,7.93929,927199.00004962,0
+LAUR.US,D,20190219,000000,7.95523,7.99767,7.82791,7.84913,1443045.0390843,0
+LAUR.US,D,20190220,000000,7.84394,7.9341,7.74312,7.83856,2164253.184513,0
+LAUR.US,D,20190221,000000,7.83328,8.04539,7.8197,8.00305,1734782.0958375,0
+LAUR.US,D,20190222,000000,8.04539,8.10906,7.87572,7.88629,1126726.3653085,0
+LAUR.US,D,20190225,000000,7.93929,7.98173,7.83328,7.97117,999300.41140099,0
+LAUR.US,D,20190226,000000,7.99239,8.00305,7.76434,7.76434,1157582.7411967,0
+LAUR.US,D,20190227,000000,7.75896,7.88629,7.62117,7.8015,1986464.8157091,0
+LAUR.US,D,20190228,000000,8.4219,8.4219,7.881,8.10906,2470364.5072244,0
+LAUR.US,D,20190301,000000,8.0984,8.22044,7.74312,8.11443,3490847.2661442,0
+LAUR.US,D,20190304,000000,8.178,8.27769,7.97117,8.00305,1499755.3724207,0
+LAUR.US,D,20190305,000000,7.95523,8.02945,7.85978,8.00823,1199910.3263053,0
+LAUR.US,D,20190306,000000,8.00823,8.00823,7.78018,7.90222,2271741.5639514,0
+LAUR.US,D,20190307,000000,7.89694,7.96051,7.70596,7.76434,1393504.3440462,0
+LAUR.US,D,20190308,000000,7.72718,7.92873,7.6688,7.69539,1298547.4575163,0
+LAUR.US,D,20190311,000000,7.69011,7.8545,7.59457,7.83328,1658915.61711,0
+LAUR.US,D,20190312,000000,7.81734,7.92345,7.81206,7.90222,1391129.3085851,0
+LAUR.US,D,20190313,000000,7.9341,8.09321,7.90222,8.09321,1232881.9681511,0
+LAUR.US,D,20190314,000000,8.08246,8.08246,7.85978,7.93929,1514833.6667477,0
+LAUR.US,D,20190315,000000,8.00823,8.05068,7.95523,8.00305,2222983.358275,0
+LAUR.US,D,20190318,000000,8.08784,8.09321,7.95523,8.08784,945030.8511144,0
+LAUR.US,D,20190319,000000,8.11443,8.13028,7.97117,8.01361,1327019.2553902,0
+LAUR.US,D,20190320,000000,8.03483,8.14622,7.95523,8.10906,1422824.3688705,0
+LAUR.US,D,20190321,000000,8.05068,8.23638,8.05068,8.231,878726.01068532,0
+LAUR.US,D,20190322,000000,8.178,8.24694,8.02427,8.02427,1205992.1135397,0
+LAUR.US,D,20190325,000000,8.00823,8.00823,7.81206,7.82791,3055295.4505181,0
+LAUR.US,D,20190326,000000,7.82272,7.89694,7.76962,7.81734,1053409.8688507,0
+LAUR.US,D,20190327,000000,7.79612,7.85978,7.73255,7.76962,903774.15253063,0
+LAUR.US,D,20190328,000000,7.79612,7.87299,7.73255,7.86506,666512.3510995,0
+LAUR.US,D,20190329,000000,7.881,8.01361,7.87035,7.93929,1690385.8972536,0
+LAUR.US,D,20190401,000000,7.98711,8.01889,7.89694,7.92873,1324378.0887234,0
+LAUR.US,D,20190402,000000,7.92873,8.06133,7.86506,8.05605,864036.84047177,0
+LAUR.US,D,20190403,000000,8.11443,8.2046,8.0719,8.08784,1273909.6454582,0
+LAUR.US,D,20190404,000000,8.0984,8.20978,8.0984,8.17262,1198549.9823336,0
+LAUR.US,D,20190405,000000,8.24694,8.29476,8.10377,8.231,1169527.8972257,0
+LAUR.US,D,20190408,000000,8.231,8.35295,8.19922,8.27873,1525634.7766774,0
+LAUR.US,D,20190409,000000,8.26816,8.43255,8.231,8.29476,1075553.8936746,0
+LAUR.US,D,20190410,000000,8.29476,8.42727,8.29476,8.35833,671178.65961038,0
+LAUR.US,D,20190411,000000,8.35833,8.43255,8.31061,8.32655,1139616.2341035,0
+LAUR.US,D,20190412,000000,8.35833,8.44312,8.27345,8.31589,1696493.1312965,0
+LAUR.US,D,20190415,000000,8.31589,8.37417,8.19394,8.22572,734820.06741521,0
+LAUR.US,D,20190416,000000,8.24166,8.31061,8.17262,8.22044,1320293.8759572,0
+LAUR.US,D,20190417,000000,8.24166,8.27873,8.19922,8.23638,909430.76600611,0
+LAUR.US,D,20190418,000000,8.20978,8.35833,8.20978,8.35295,701706.34755528,0
+LAUR.US,D,20190422,000000,8.31061,8.36889,8.22572,8.26279,595171.16315242,0
+LAUR.US,D,20190423,000000,8.26279,8.43255,8.26279,8.41133,620715.51776371,0
+LAUR.US,D,20190424,000000,8.40605,8.40605,8.26279,8.31589,419803.42200828,0
+LAUR.US,D,20190425,000000,8.27345,8.34239,8.18856,8.30532,363048.55675702,0
+LAUR.US,D,20190426,000000,8.33173,8.39549,8.31061,8.37955,305053.15959079,0
+LAUR.US,D,20190429,000000,8.37955,8.44312,8.30532,8.35295,738889.43620975,0
+LAUR.US,D,20190430,000000,8.28401,8.36361,8.178,8.34777,983292.24827957,0
+LAUR.US,D,20190501,000000,8.36889,8.49075,8.32655,8.35833,1031170.4184949,0
+LAUR.US,D,20190502,000000,8.40077,8.47999,8.33173,8.44849,685036.56741254,0
+LAUR.US,D,20190503,000000,8.47471,8.51744,8.39549,8.45906,818090.50713598,0
+LAUR.US,D,20190506,000000,8.34239,8.51744,8.21516,8.45906,892096.187991,0
+LAUR.US,D,20190507,000000,8.39549,8.51744,8.30532,8.37955,1003627.4291317,0
+LAUR.US,D,20190508,000000,8.37417,8.4219,8.27873,8.27873,1201973.6383622,0
+LAUR.US,D,20190509,000000,8.40605,8.88366,7.94467,8.69739,2419768.8299167,0
+LAUR.US,D,20190510,000000,8.69739,8.81953,8.57535,8.69211,2015779.539115,0
+LAUR.US,D,20190513,000000,8.61279,8.62345,8.18328,8.47999,908623.89011954,0
+LAUR.US,D,20190514,000000,8.44312,8.79812,8.44057,8.77765,1458800.854688,0
+LAUR.US,D,20190515,000000,8.74549,8.94157,8.66891,8.91478,1224527.9929733,0
+LAUR.US,D,20190516,000000,8.87291,9.04758,8.78293,8.79812,1960416.826346,0
+LAUR.US,D,20190517,000000,8.77227,8.86225,8.67956,8.74021,856676.35110967,0
+LAUR.US,D,20190520,000000,8.67155,8.76963,8.59676,8.67155,851594.41139309,0
+LAUR.US,D,20190521,000000,8.70814,8.78293,8.68673,8.75087,1391917.0993653,0
+LAUR.US,D,20190522,000000,8.72417,8.79368,8.63948,8.75087,968224.5567894,0
+LAUR.US,D,20190523,000000,8.67692,8.77765,8.66089,8.74021,840723.32274002,0
+LAUR.US,D,20190524,000000,8.75087,8.80076,8.70277,8.74549,945290.62061796,0
+LAUR.US,D,20190528,000000,8.78831,8.84622,8.71342,8.73483,1346464.8582281,0
+LAUR.US,D,20190529,000000,8.67692,8.80877,8.66089,8.7669,1541264.4185222,0
+LAUR.US,D,20190530,000000,8.80349,8.85159,8.67692,8.75087,890598.00713986,0
+LAUR.US,D,20190531,000000,8.70814,8.7188,8.49075,8.51744,1136559.436231,0
+LAUR.US,D,20190603,000000,8.5495,8.80793,8.53885,8.72417,1864006.2908799,0
+LAUR.US,D,20190604,000000,8.75624,8.96835,8.71342,8.92554,2729608.1100751,0
+LAUR.US,D,20190605,000000,8.9627,9.07399,8.79812,9.02117,1647477.2766839,0
+LAUR.US,D,20190606,000000,9.02117,9.1202,8.95223,9.02117,872985.63479849,0
+LAUR.US,D,20190607,000000,8.82481,8.91214,8.62882,8.78831,3371102.0072726,0
+LAUR.US,D,20190610,000000,8.81415,9.06927,8.68673,8.74021,1915133.1703152,0
+LAUR.US,D,20190611,000000,8.83556,8.84084,8.58072,8.66089,1724187.741227,0
+LAUR.US,D,20190612,000000,8.65551,8.7669,8.5014,8.6342,1263048.0993584,0
+LAUR.US,D,20190613,000000,8.22044,8.51206,8.22044,8.38483,9436540.7274553,0
+LAUR.US,D,20190614,000000,8.44849,8.5495,8.35295,8.4219,2037408.2660665,0
+LAUR.US,D,20190617,000000,8.44849,8.5014,8.231,8.27345,2066163.159685,0
+LAUR.US,D,20190618,000000,8.32117,8.37955,8.20978,8.22308,2712235.3618473,0
+LAUR.US,D,20190619,000000,8.22044,8.35833,8.16744,8.34239,1584514.4504394,0
+LAUR.US,D,20190620,000000,8.40077,8.40077,8.20978,8.231,2033715.2979812,0
+LAUR.US,D,20190621,000000,8.19394,8.231,8.10113,8.14622,1801871.5461957,0
+LAUR.US,D,20190624,000000,8.14622,8.1515,7.93929,7.95523,3521619.8796211,0
+LAUR.US,D,20190625,000000,7.95523,8.00305,7.84913,7.89694,1528352.2837697,0
+LAUR.US,D,20190626,000000,7.92873,8.00031,7.81206,7.94467,2251671.4540212,0
+LAUR.US,D,20190627,000000,7.95523,8.11962,7.94995,8.11962,1773830.2234992,0
+LAUR.US,D,20190628,000000,8.10906,8.34777,8.08048,8.33173,3386709.38316,0
+LAUR.US,D,20190701,000000,8.38483,8.51206,8.36889,8.38483,2336417.8086357,0
+LAUR.US,D,20190702,000000,8.37955,8.45642,8.33711,8.40077,2751887.8512111,0
+LAUR.US,D,20190703,000000,8.42727,8.57006,8.42727,8.48537,1304597.43624,0
+LAUR.US,D,20190705,000000,8.47999,8.54422,8.37955,8.44312,4407246.2165479,0
+LAUR.US,D,20190708,000000,8.4219,8.43793,8.29476,8.36889,821746.3652922,0
+LAUR.US,D,20190709,000000,8.34777,8.39011,8.2576,8.26816,1109222.1419033,0
+LAUR.US,D,20190710,000000,8.32117,8.34239,8.24166,8.29476,524865.87236851,0
+LAUR.US,D,20190711,000000,8.29995,8.40605,8.25892,8.37955,529344.51066662,0
+LAUR.US,D,20190712,000000,8.35833,8.52819,8.35833,8.51744,1102072.6489951,0
+LAUR.US,D,20190715,000000,8.53347,8.61543,8.45906,8.5861,917077.53196397,0
+LAUR.US,D,20190716,000000,8.55488,8.69475,8.52819,8.60213,722080.75890389,0
+LAUR.US,D,20190717,000000,8.5861,8.6342,8.53347,8.6342,994528.0745213,0
+LAUR.US,D,20190718,000000,8.62882,8.79368,8.60213,8.75087,934087.66317055,0
+LAUR.US,D,20190719,000000,8.71342,8.88894,8.64486,8.74021,1142450.3724016,0
+LAUR.US,D,20190722,000000,8.70814,8.77227,8.61817,8.62882,632630.98584946,0
+LAUR.US,D,20190723,000000,8.67692,8.69739,8.62882,8.67692,974392.2270025,0
+LAUR.US,D,20190724,000000,8.66089,8.72144,8.52819,8.69739,850267.9964994,0
+LAUR.US,D,20190725,000000,8.68673,8.73483,8.59138,8.62882,700616.37592402,0
+LAUR.US,D,20190726,000000,8.61817,8.77765,8.60213,8.74549,864557.43976258,0
+LAUR.US,D,20190729,000000,8.73483,8.76162,8.65551,8.68673,1371030.5709954,0
+LAUR.US,D,20190730,000000,8.64486,8.81151,8.60213,8.77765,2698555.5817047,0
+LAUR.US,D,20190731,000000,8.78293,8.79368,8.65551,8.69211,1559287.1206508,0
+LAUR.US,D,20190801,000000,8.70277,8.85159,8.62882,8.69739,1722735.1525745,0
+LAUR.US,D,20190802,000000,8.62882,8.67155,8.43793,8.47999,2585521.9185781,0
+LAUR.US,D,20190805,000000,8.37417,8.37955,8.19658,8.31589,1796305.0568337,0
+LAUR.US,D,20190806,000000,8.32117,8.35833,8.18856,8.231,1323272.2128368,0
+LAUR.US,D,20190807,000000,8.16206,8.22572,7.98711,8.18856,2343278.9043807,0
+LAUR.US,D,20190808,000000,8.75087,9.06361,8.36361,9.00042,5466943.5676684,0
+LAUR.US,D,20190809,000000,9.1749,9.53047,8.99382,9.45124,4647932.7342913,0
+LAUR.US,D,20190812,000000,9.46633,9.51443,9.19094,9.20131,2308718.9575704,0
+LAUR.US,D,20190813,000000,9.13718,9.21263,8.91214,8.95223,2387999.5497732,0
+LAUR.US,D,20190814,000000,8.81953,8.96835,8.77227,8.78831,1466664.9788019,0
+LAUR.US,D,20190815,000000,8.86763,8.94959,8.77765,8.83556,2097353.5249349,0
+LAUR.US,D,20190816,000000,8.84622,9.05795,8.84622,9.02589,1734488.3972559,0
+LAUR.US,D,20190819,000000,9.13246,9.16736,9.05324,9.10134,1472700.113554,0
+LAUR.US,D,20190820,000000,9.06927,9.32864,9.04192,9.29657,1594489.5993761,0
+LAUR.US,D,20190821,000000,9.41352,9.5465,9.28336,9.46633,1396454.0532662,0
+LAUR.US,D,20190822,000000,9.44559,9.53613,9.29657,9.50878,1194262.1950994,0
+LAUR.US,D,20190823,000000,9.51443,9.54084,9.27016,9.30223,1893677.2696049,0
+LAUR.US,D,20190826,000000,9.4088,9.48803,9.21546,9.25979,994723.1667199,0
+LAUR.US,D,20190827,000000,9.28054,9.40314,9.15887,9.1966,1904866.4433643,0
+LAUR.US,D,20190828,000000,9.32392,9.66628,9.24375,9.49274,2917132.0037022,0
+LAUR.US,D,20190829,000000,9.588,9.80587,9.53613,9.76342,1993866.6561351,0
+LAUR.US,D,20190830,000000,9.84831,9.84831,9.65968,9.70495,1131946.1419045,0
+LAUR.US,D,20190903,000000,9.588,9.71532,9.42484,9.64176,1855282.276695,0
+LAUR.US,D,20190904,000000,9.64742,9.71532,9.52481,9.52481,1253064.4681522,0
+LAUR.US,D,20190905,000000,9.60969,9.66817,9.52009,9.53613,1523061.4681666,0
+LAUR.US,D,20190906,000000,9.52009,9.62007,9.3607,9.37674,1194356.5603476,0
+LAUR.US,D,20190909,000000,9.37674,9.42955,9.27016,9.30789,2119999.0639432,0
+LAUR.US,D,20190910,000000,8.7188,8.86763,8.49876,8.68673,15230971.997269,0
+LAUR.US,D,20190911,000000,8.77765,8.87291,8.69739,8.85159,5142725.780417,0
+LAUR.US,D,20190912,000000,8.82481,8.94959,8.78831,8.89432,3735805.6668666,0
+LAUR.US,D,20190913,000000,8.94685,9.01645,8.87828,8.92554,5512200.716607,0
+LAUR.US,D,20190916,000000,8.86225,9.07399,8.85423,8.98439,5370011.3726278,0
+LAUR.US,D,20190917,000000,9.18056,9.18056,8.94157,9.07399,3605694.0143773,0
+LAUR.US,D,20190918,000000,9.12209,9.3126,9.05324,9.29657,4398265.6137105,0
+LAUR.US,D,20190919,000000,9.32864,9.41635,9.27016,9.28054,2242504.2412548,0
+LAUR.US,D,20190920,000000,9.25413,9.2994,9.15132,9.223,5509249.9471033,0
+LAUR.US,D,20190923,000000,9.18056,9.31826,9.07399,9.07965,3740165.5533916,0
+LAUR.US,D,20190924,000000,9.09568,9.34561,9.09002,9.30789,4072026.9257498,0
+LAUR.US,D,20190925,000000,9.27582,9.39748,8.97401,8.99005,3498902.241322,0
+LAUR.US,D,20190926,000000,8.9576,9.04192,8.83018,8.86225,4186953.1952595,0
+LAUR.US,D,20190927,000000,8.88894,8.9576,8.75087,8.81415,4376820.315837,0
+LAUR.US,D,20190930,000000,8.79368,8.86763,8.63948,8.79095,2975476.2342018,0
+LAUR.US,D,20191001,000000,8.81953,8.87291,8.64486,8.69739,4612547.8867716,0
+LAUR.US,D,20191002,000000,8.66627,8.75624,8.58336,8.67692,2938847.6739161,0
+LAUR.US,D,20191003,000000,8.65023,8.79812,8.46396,8.71342,3628387.2661516,0
+LAUR.US,D,20191004,000000,8.70814,8.75888,8.61279,8.63948,2370360.6703396,0
+LAUR.US,D,20191007,000000,8.58072,8.78831,8.53621,8.66627,2306071.4292014,0
+LAUR.US,D,20191008,000000,8.57535,8.57535,8.11962,8.22572,4001285.8583701,0
+LAUR.US,D,20191009,000000,8.28939,8.36361,8.10377,8.1117,2304232.8972864,0
+LAUR.US,D,20191010,000000,8.0984,8.17262,8.01889,8.08784,2906706.2341981,0
+LAUR.US,D,20191011,000000,8.1515,8.34777,8.13556,8.28146,2278285.6348737,0
+LAUR.US,D,20191014,000000,8.27873,8.30532,8.178,8.19394,1563247.2802255,0
+LAUR.US,D,20191015,000000,8.1515,8.26279,8.09576,8.23638,2404571.7838166,0
+LAUR.US,D,20191016,000000,8.23638,8.27345,8.14622,8.26816,1210614.9504194,0
+LAUR.US,D,20191017,000000,8.27873,8.38483,8.26816,8.33173,1719268.0249147,0
+LAUR.US,D,20191018,000000,8.29476,8.31061,8.13556,8.24694,1453772.9894395,0
+LAUR.US,D,20191021,000000,8.27873,8.37417,8.19922,8.32655,1460450.6561065,0
+LAUR.US,D,20191022,000000,8.32117,8.34777,8.1647,8.22308,2105323.6774176,0
+LAUR.US,D,20191023,000000,8.20978,8.43793,8.17536,8.4219,2413518.457576,0
+LAUR.US,D,20191024,000000,8.45906,8.45906,8.24694,8.29995,1572753.7837721,0
+LAUR.US,D,20191025,000000,8.29476,8.39549,8.23638,8.36889,1276974.9256002,0
+LAUR.US,D,20191028,000000,8.35333,8.47471,8.33173,8.37417,811184.87947603,0
+LAUR.US,D,20191029,000000,8.34239,8.53347,8.31919,8.4219,1869552.6348518,0
+LAUR.US,D,20191030,000000,8.39549,8.39549,8.19922,8.22044,2482145.3192818,0
+LAUR.US,D,20191031,000000,8.24166,8.24166,8.125,8.19658,2261046.4823905,0
+LAUR.US,D,20191101,000000,8.2046,8.36361,8.17536,8.27345,1869504.9220859,0
+LAUR.US,D,20191104,000000,8.33711,8.51206,8.27345,8.45906,2531672.2306319,0
+LAUR.US,D,20191105,000000,8.47999,8.66089,8.40605,8.43255,3612249.7484202,0
+LAUR.US,D,20191106,000000,8.61817,9.10605,8.54422,8.59676,11685769.287859,0
+LAUR.US,D,20191107,000000,8.61279,8.98439,8.61279,8.93619,8031393.4082312,0
+LAUR.US,D,20191108,000000,8.92016,9.03155,8.82481,8.84084,4220305.4789492,0
+LAUR.US,D,20191111,000000,8.80877,8.96835,8.79538,8.87291,2192156.6703301,0
+LAUR.US,D,20191112,000000,8.85687,9.02306,8.83556,8.90498,2839411.0888044,0
+LAUR.US,D,20191113,000000,8.85159,9.01834,8.79812,8.93082,2537504.8511996,0
+LAUR.US,D,20191114,000000,8.97873,8.97873,8.84443,8.91478,2739834.5462459,0
+LAUR.US,D,20191115,000000,8.98439,9.00042,8.88894,8.89969,2962457.0107968,0
+LAUR.US,D,20191118,000000,8.85687,8.9627,8.83556,8.91478,2488701.0533247,0
+LAUR.US,D,20191119,000000,8.94685,8.98439,8.79368,8.81415,3701871.2874321,0
+LAUR.US,D,20191120,000000,8.84084,8.86763,8.74021,8.7669,3263659.2200328,0
+LAUR.US,D,20191121,000000,8.78831,8.78831,8.67155,8.68673,2310411.1703364,0
+LAUR.US,D,20191122,000000,8.68136,8.80349,8.65551,8.75087,2488776.3334665,0
+LAUR.US,D,20191125,000000,8.78293,8.99476,8.72946,8.95487,3499018.8725277,0
+LAUR.US,D,20191126,000000,8.93082,9.18056,8.93082,9.14849,4222102.6598004,0
+LAUR.US,D,20191127,000000,9.16924,9.21263,9.10605,9.16736,2157995.3901864,0
+LAUR.US,D,20191129,000000,9.12775,9.28054,9.11171,9.20131,1242645.0603502,0
+LAUR.US,D,20191202,000000,9.20131,9.2645,8.95223,8.96835,4214939.3832043,0
+LAUR.US,D,20191203,000000,8.9095,8.99005,8.76162,8.7669,4105470.3938367,0
+LAUR.US,D,20191204,000000,8.7669,9.30789,8.72417,8.78831,3949388.1526936,0
+LAUR.US,D,20191205,000000,8.81415,8.88366,8.72946,8.73483,2681789.3157463,0
+LAUR.US,D,20191206,000000,8.52281,8.89432,8.31589,8.83018,2764399.1987295,0
+LAUR.US,D,20191209,000000,8.80877,8.83556,8.61279,8.62345,2839109.968237,0
+LAUR.US,D,20191210,000000,8.65551,8.74285,8.53347,8.70814,2600382.8547491,0
+LAUR.US,D,20191211,000000,8.72946,8.87027,8.67155,8.79368,1934229.9398198,0
+LAUR.US,D,20191212,000000,8.78831,8.9627,8.73219,8.91478,1800539.8298836,0
+LAUR.US,D,20191213,000000,8.86225,9.09002,8.86225,9.09002,2768460.0852545,0
+LAUR.US,D,20191216,000000,9.21734,9.27582,9.01645,9.04758,3948140.1987928,0
+LAUR.US,D,20191217,000000,9.09002,9.28054,9.0853,9.20131,2726477.0923445,0
+LAUR.US,D,20191218,000000,9.20131,9.3126,9.19094,9.27016,2686379.2838317,0
+LAUR.US,D,20191219,000000,9.29657,9.30223,9.21734,9.22866,2697130.560428,0
+LAUR.US,D,20191220,000000,9.27582,9.37674,9.22866,9.28054,6038557.3478409,0
+LAUR.US,D,20191223,000000,9.28054,9.46162,9.24375,9.43521,1436492.4858925,0
+LAUR.US,D,20191224,000000,9.22866,9.47954,9.22866,9.41918,531350.56740432,0
+LAUR.US,D,20191226,000000,9.39277,9.53047,9.39277,9.52009,1210776.11354,0
+LAUR.US,D,20191227,000000,9.50878,9.5465,9.41069,9.42484,1481200.4078807,0
+LAUR.US,D,20191230,000000,9.4569,9.53047,9.11737,9.15604,3128698.8902383,0
+LAUR.US,D,20191231,000000,9.18528,9.39277,9.18528,9.33995,1358074.9646117,0
+LAUR.US,D,20200102,000000,9.35504,9.4569,9.3126,9.4569,1228055.5568033,0
+LAUR.US,D,20200103,000000,9.35504,9.51161,9.32864,9.50123,1448511.8617796,0
+LAUR.US,D,20200106,000000,9.41352,9.60969,9.39748,9.58328,1416241.0674517,0
+LAUR.US,D,20200107,000000,9.54084,9.72098,9.54084,9.6361,1413359.2163877,0
+LAUR.US,D,20200108,000000,9.63138,9.79549,9.63138,9.70495,1762962.3156972,0
+LAUR.US,D,20200109,000000,9.77946,9.79549,9.62007,9.62573,1772724.3476126,0
+LAUR.US,D,20200110,000000,9.62573,9.62573,9.43521,9.44559,1602812.8263269,0
+LAUR.US,D,20200113,000000,9.44559,9.54084,9.44559,9.51443,1757389.464633,0
+LAUR.US,D,20200114,000000,9.50878,9.54084,9.38711,9.52481,1444455.2163894,0
+LAUR.US,D,20200115,000000,9.49274,9.59083,9.4569,9.49274,1247084.4681518,0
+LAUR.US,D,20200116,000000,9.55688,9.65213,9.53047,9.62573,936755.33692956,0
+LAUR.US,D,20200117,000000,9.65779,9.67383,9.58328,9.65213,857489.58869837,0
+LAUR.US,D,20200121,000000,9.57291,9.61535,9.49274,9.5465,1316500.1809215,0
+LAUR.US,D,20200122,000000,9.59366,9.61535,9.4088,9.44087,1287332.8369483,0
+LAUR.US,D,20200123,000000,9.37674,9.4569,9.32864,9.40597,1774516.2270453,0
+LAUR.US,D,20200124,000000,9.44559,9.46162,9.29185,9.3607,1311295.2482971,0
+LAUR.US,D,20200127,000000,9.20131,9.4569,9.11737,9.38711,1890098.8121579,0
+LAUR.US,D,20200128,000000,10.368,11.0838,10.1614,10.8612,8465014.4472615,0
+LAUR.US,D,20200129,000000,10.8669,11.2281,10.8452,11.2121,4187138.7449049,0
+LAUR.US,D,20200130,000000,11.0951,11.4865,11.0414,11.4667,3799513.8725437,0
+LAUR.US,D,20200131,000000,11.4347,11.4715,11.0414,11.0518,3177664.9115176,0
+LAUR.US,D,20200203,000000,11.0951,11.1819,10.8094,10.8103,2708567.8405705,0
+LAUR.US,D,20200204,000000,10.9301,11.1055,10.6651,10.7132,3794264.4080045,0
+LAUR.US,D,20200205,000000,10.8245,10.8405,10.6226,10.6443,2479137.2944589,0
+LAUR.US,D,20200206,000000,10.7132,10.7292,10.6123,10.6707,1549780.6171042,0
+LAUR.US,D,20200207,000000,10.617,10.6868,10.467,10.4896,1855185.7908794,0
+LAUR.US,D,20200210,000000,10.4698,10.4821,10.3152,10.4642,1221965.2872994,0
+LAUR.US,D,20200211,000000,10.4953,10.8405,10.4425,10.8348,2091518.7837999,0
+LAUR.US,D,20200212,000000,10.8933,11.0735,10.7933,11.0414,1896048.0639312,0
+LAUR.US,D,20200213,000000,11.0414,11.0999,10.8773,11.0735,1406762.131281,0
+LAUR.US,D,20200214,000000,11.0574,11.2828,11.0574,11.2696,1001373.266011,0
+LAUR.US,D,20200218,000000,11.2545,11.3017,11.0631,11.1744,1473834.6171001,0
+LAUR.US,D,20200219,000000,11.1744,11.3866,11.1112,11.3074,1234490.4185058,0
+LAUR.US,D,20200220,000000,11.3602,11.4186,11.2121,11.3121,1567106.7128498,0
+LAUR.US,D,20200221,000000,11.3017,11.3017,11.1583,11.1847,2199850.0887702,0
+LAUR.US,D,20200224,000000,10.6358,11.032,10.5594,11.0263,2339117.2909053,0
+LAUR.US,D,20200225,000000,11.0678,11.1272,10.9725,11.0631,3363410.7093998,0
+LAUR.US,D,20200226,000000,11.1112,11.264,10.5858,10.5906,2972676.0249818,0
+LAUR.US,D,20200227,000000,10.3585,10.5302,9.93885,10.0077,2342277.9965792,0
+LAUR.US,D,20200228,000000,9.59932,9.93319,9.5465,9.91716,4651692.5002489,0
+LAUR.US,D,20200302,000000,9.93885,10.3265,9.93885,10.3208,2945766.0249803,0
+LAUR.US,D,20200303,000000,10.4953,10.633,10.0077,10.1454,3076162.8937816,0
+LAUR.US,D,20200304,000000,10.2095,10.5651,10.1086,10.5198,2200561.5391248,0
+LAUR.US,D,20200305,000000,10.2784,10.2944,9.76908,9.80115,1782790.6809465,0
+LAUR.US,D,20200306,000000,9.52009,9.73136,9.32864,9.69929,1913299.9398187,0
+LAUR.US,D,20200309,000000,9.00042,9.20697,8.72946,8.89969,2144414.2164268,0
+LAUR.US,D,20200310,000000,9.1966,9.25979,8.7669,9.1749,1603483.9859014,0
+LAUR.US,D,20200311,000000,8.89969,9.01645,8.67155,8.78293,3203241.0746395,0
+LAUR.US,D,20200312,000000,8.178,8.26816,7.22335,7.32945,2787863.2767449,0
+LAUR.US,D,20200313,000000,7.74312,7.99767,6.97945,7.87572,4013282.9682999,0
+LAUR.US,D,20200316,000000,7.12262,7.51506,6.22107,6.28464,2602434.5036854,0
+LAUR.US,D,20200317,000000,6.38008,6.51797,5.5687,5.66414,4721743.3229477,0
+LAUR.US,D,20200318,000000,5.28755,5.28755,4.04656,4.23217,4319113.315834,0
+LAUR.US,D,20200319,000000,4.22161,5.83382,3.87151,5.66943,4673859.8513139,0
+LAUR.US,D,20200320,000000,5.66414,6.08309,4.73468,4.77316,6977919.9223592,0
+LAUR.US,D,20200323,000000,4.84738,5.02243,4.36478,4.70959,3159958.173928,0
+LAUR.US,D,20200324,000000,5.03309,5.34329,4.92962,5.28755,2690061.6490801,0
+LAUR.US,D,20200325,000000,5.30877,5.66414,5.15504,5.45194,3720989.2626105,0
+LAUR.US,D,20200326,000000,5.55804,5.78609,5.44137,5.70659,1786925.7873297,0
+LAUR.US,D,20200327,000000,5.46788,5.71187,5.32999,5.50504,1557872.702211,0
+LAUR.US,D,20200330,000000,5.50504,5.64821,5.30358,5.63764,2431143.5533216,0
+LAUR.US,D,20200331,000000,5.57926,5.82853,5.42553,5.57398,2055857.2022377,0
+LAUR.US,D,20200401,000000,5.40959,5.51569,4.99593,5.40959,2245111.4788435,0
+LAUR.US,D,20200402,000000,5.41487,5.62708,5.04893,5.20276,1447027.4646164,0
+LAUR.US,D,20200403,000000,5.17626,5.27161,4.77844,4.90048,1444788.1454674,0
+LAUR.US,D,20200406,000000,5.14966,5.42015,5.03827,5.26104,2644749.3653898,0
+LAUR.US,D,20200407,000000,5.63764,5.78081,5.43279,5.65349,2294382.8618249,0
+LAUR.US,D,20200408,000000,5.20276,5.44939,5.02243,5.25576,3179767.4540709,0
+LAUR.US,D,20200409,000000,5.42015,5.5687,5.35121,5.51032,1908025.0284709,0
+LAUR.US,D,20200413,000000,5.47316,5.6217,5.17626,5.36715,1222852.7447463,0
+LAUR.US,D,20200414,000000,5.50504,5.60586,5.34593,5.5421,2168443.425648,0
+LAUR.US,D,20200415,000000,5.35659,5.43873,5.07817,5.10722,1350073.0036183,0
+LAUR.US,D,20200416,000000,5.01187,5.12844,4.789,4.90048,1607714.5178165,0
+LAUR.US,D,20200417,000000,5.04365,5.11788,4.9217,4.92698,2669659.6703556,0
+LAUR.US,D,20200420,000000,4.8156,4.85408,4.53445,4.62461,2880588.2661116,0
+LAUR.US,D,20200421,000000,4.60339,4.63527,4.43372,4.4788,3023221.8689561,0
+LAUR.US,D,20200422,000000,4.60877,4.65121,4.42844,4.46022,2354623.9398423,0
+LAUR.US,D,20200423,000000,4.49738,4.57217,4.36478,4.41787,2524420.9504897,0
+LAUR.US,D,20200424,000000,4.42306,4.51596,4.29847,4.4655,2097214.6277718,0
+LAUR.US,D,20200427,000000,4.5186,4.82616,4.48672,4.76778,4519777.3052064,0
+LAUR.US,D,20200428,000000,4.99055,5.12325,4.78372,5.10203,3277457.7519484,0
+LAUR.US,D,20200429,000000,5.31943,5.43609,5.11523,5.14966,3045816.5143474,0
+LAUR.US,D,20200430,000000,5.03309,5.04629,4.86332,5.02243,1673278.2199477,0
+LAUR.US,D,20200501,000000,4.84738,4.9217,4.61141,4.88454,2430590.0852364,0
+LAUR.US,D,20200504,000000,4.77844,4.99593,4.64055,4.96678,3193783.3441425,0
+LAUR.US,D,20200505,000000,5.08072,5.32207,4.99055,5.09128,2979735.3937765,0
+LAUR.US,D,20200506,000000,5.12844,5.16032,4.90576,4.95877,1264454.0355287,0
+LAUR.US,D,20200507,000000,4.94292,5.06487,4.36213,4.66705,3109317.9647054,0
+LAUR.US,D,20200508,000000,4.75722,5.06487,4.69356,4.83154,2180761.8015351,0
+LAUR.US,D,20200511,000000,4.72015,5.02771,4.47088,4.53445,1958078.900814,0
+LAUR.US,D,20200512,000000,4.50266,4.5451,4.31705,4.38071,1918693.6029396,0
+LAUR.US,D,20200513,000000,4.32233,4.35949,3.96969,4.06778,1951400.1738633,0
+LAUR.US,D,20200514,000000,4.07306,4.68299,4.03062,4.41787,3690266.482467,0
+LAUR.US,D,20200515,000000,4.43372,4.64055,4.39137,4.51323,2236662.0781339,0
+LAUR.US,D,20200518,000000,4.68299,4.8288,4.59283,4.75722,1483345.3617815,0
+LAUR.US,D,20200519,000000,4.72015,4.80494,4.60877,4.62461,1227178.7021933,0
+LAUR.US,D,20200520,000000,4.70959,4.83154,4.70685,4.736,966946.91494536,0
+LAUR.US,D,20200521,000000,4.68299,4.87917,4.68299,4.8421,1351745.0709943,0
+LAUR.US,D,20200522,000000,4.86332,4.86332,4.69629,4.80494,692910.23407963,0
+LAUR.US,D,20200526,000000,5.01705,5.23454,4.99753,5.14711,1416852.8511396,0
+LAUR.US,D,20200527,000000,5.23982,5.46259,5.15504,5.40431,1806227.191586,0
+LAUR.US,D,20200528,000000,5.47853,5.47853,5.23982,5.27161,1192621.936234,0
+LAUR.US,D,20200529,000000,5.19738,5.19738,4.88982,5.16032,5249224.9151745,0
+LAUR.US,D,20200601,000000,5.17626,5.35385,5.15504,5.30877,1351122.6844695,0
+LAUR.US,D,20200602,000000,5.37243,5.48382,5.30358,5.37243,1041529.3901267,0
+LAUR.US,D,20200603,000000,5.47853,5.76487,5.44675,5.75431,1891608.6561296,0
+LAUR.US,D,20200604,000000,5.75431,5.96114,5.68527,5.86305,1424412.6738351,0
+LAUR.US,D,20200605,000000,6.1891,6.35886,6.04593,6.07253,1945687.3653523,0
+LAUR.US,D,20200608,000000,6.15203,6.35886,6.11497,6.35358,2515559.0994254,0
+LAUR.US,D,20200609,000000,6.26342,6.26342,5.88154,6.18655,2056299.3405356,0
+LAUR.US,D,20200610,000000,6.23163,6.23692,5.76233,5.95058,1786090.2837835,0
+LAUR.US,D,20200611,000000,5.6217,5.6217,5.37771,5.43081,3517735.0001882,0
+LAUR.US,D,20200612,000000,5.65349,5.69602,5.34065,5.50504,2306938.7412582,0
+LAUR.US,D,20200615,000000,5.22926,5.47316,5.17088,5.38299,1172010.0213393,0
+LAUR.US,D,20200616,000000,5.64821,5.75959,5.38837,5.46259,1944744.7731537,0
+LAUR.US,D,20200617,000000,5.46259,5.52362,5.2982,5.43609,1355221.7412073,0
+LAUR.US,D,20200618,000000,5.34065,5.41487,5.29028,5.34593,1942992.1242174,0
+LAUR.US,D,20200619,000000,5.38299,5.51296,5.27698,5.38837,2281361.5178526,0
+LAUR.US,D,20200622,000000,5.30877,5.40959,5.20804,5.40431,1410810.2944017,0
+LAUR.US,D,20200623,000000,5.51032,5.57917,5.39375,5.45731,1410278.0319904,0
+LAUR.US,D,20200624,000000,5.77025,5.77025,5.12844,5.17088,3402486.4044374,0
+LAUR.US,D,20200625,000000,5.19738,5.2452,5.03827,5.19738,1472103.1738376,0
+LAUR.US,D,20200626,000000,5.09665,5.17088,4.96933,5.14438,3224653.5037187,0
+LAUR.US,D,20200629,000000,5.18144,5.39629,5.04893,5.2585,1447960.5142619,0
+LAUR.US,D,20200630,000000,5.1922,5.38299,5.14438,5.28491,1198565.886589,0
+LAUR.US,D,20200701,000000,5.27161,5.40959,5.16032,5.26104,905479.08870094,0
+LAUR.US,D,20200702,000000,5.38837,5.53154,5.28764,5.38299,1904150.7518749,0
+LAUR.US,D,20200706,000000,5.53154,5.61642,5.40431,5.47316,2039369.7908893,0
+LAUR.US,D,20200707,000000,5.43081,5.46788,5.1656,5.18682,1778060.7554143,0
+LAUR.US,D,20200708,000000,5.1656,5.23718,4.98527,5.07543,1634211.0071796,0
+LAUR.US,D,20200709,000000,5.05421,5.14966,4.83889,4.89511,2445673.6809819,0
+LAUR.US,D,20200710,000000,4.87388,5.06487,4.85795,5.04893,610731.8865575,0
+LAUR.US,D,20200713,000000,5.10722,5.17626,4.95877,4.97999,1860509.4752769,0
+LAUR.US,D,20200714,000000,4.97999,4.99055,4.69893,4.93226,2158695.1774205,0
+LAUR.US,D,20200715,000000,5.07543,5.39375,5.04365,5.35385,6003657.0499667,0
+LAUR.US,D,20200716,000000,5.28755,5.39375,5.19738,5.30358,1088436.3404838,0
+LAUR.US,D,20200717,000000,5.31414,5.44939,5.25576,5.37243,2293215.4894844,0
+LAUR.US,D,20200720,000000,5.43081,5.69602,5.41487,5.66679,1895429.9185411,0
+LAUR.US,D,20200721,000000,5.76487,5.87626,5.65094,5.84711,3808266.5143882,0
+LAUR.US,D,20200722,000000,5.78081,6.19985,5.69602,6.03801,1784120.2766912,0
+LAUR.US,D,20200723,000000,5.9983,6.10969,5.92936,5.97972,2115091.0107515,0
+LAUR.US,D,20200724,000000,5.97699,5.97699,5.74111,5.85504,889589.67735257,0
+LAUR.US,D,20200727,000000,5.84447,5.88154,5.76487,5.84447,1562853.9149772,0
+LAUR.US,D,20200728,000000,5.86041,5.8922,5.75431,5.75959,970063.08870439,0
+LAUR.US,D,20200729,000000,6.13091,6.87325,6.05131,6.80176,3205639.4363418,0
+LAUR.US,D,20200730,000000,6.54976,6.68236,6.48081,6.65595,1834727.6171195,0
+LAUR.US,D,20200731,000000,6.65595,6.74074,6.57098,6.7249,2025043.237697,0
+LAUR.US,D,20200803,000000,6.75668,6.75668,6.38273,6.45959,2615521.5852463,0
+LAUR.US,D,20200804,000000,6.46497,6.53919,6.30058,6.38008,2366193.7554458,0
+LAUR.US,D,20200805,000000,6.52863,6.57098,6.38546,6.40659,3964771.8087228,0
+LAUR.US,D,20200806,000000,6.38546,7.01652,6.31642,6.74602,2615371.0249626,0
+LAUR.US,D,20200807,000000,6.63473,6.90523,6.59229,6.84147,1980541.0107443,0
+LAUR.US,D,20200810,000000,6.91041,7.12526,6.89193,7.06962,1293602.2943955,0
+LAUR.US,D,20200811,000000,7.14375,7.38774,7.04302,7.05896,2099053.1596868,0
+LAUR.US,D,20200812,000000,7.18091,7.21279,6.80705,6.93701,1326938.6738299,0
+LAUR.US,D,20200813,000000,6.91579,7.05896,6.85213,6.92635,1505739.6135558,0
+LAUR.US,D,20200814,000000,6.90523,7.01124,6.83091,6.94757,611910.92201856,0
+LAUR.US,D,20200817,000000,6.95286,6.97408,6.76998,6.82025,1625560.1525693,0
+LAUR.US,D,20200818,000000,6.84685,6.87863,6.74602,6.78309,1569301.500084,0
+LAUR.US,D,20200819,000000,6.80969,6.9688,6.70368,6.83619,1220669.6206327,0
+LAUR.US,D,20200820,000000,6.73546,6.78847,6.56579,6.74074,904692.35820444,0
+LAUR.US,D,20200821,000000,6.71424,6.7646,6.60814,6.70104,2087158.8972748,0
+LAUR.US,D,20200824,000000,6.79912,6.88391,6.60814,6.82563,1978150.0710278,0
+LAUR.US,D,20200825,000000,6.88929,6.92635,6.61351,6.68774,1001500.5000536,0
+LAUR.US,D,20200826,000000,6.6718,6.93164,6.53919,6.61879,1419920.251849,0
+LAUR.US,D,20200827,000000,6.65058,6.73546,6.53957,6.62936,746939.10996905,0
+LAUR.US,D,20200828,000000,6.7249,6.82299,6.58692,6.79384,910653.27309838,0
+LAUR.US,D,20200831,000000,6.74074,6.75131,6.61879,6.63992,1444777.5426305,0
+LAUR.US,D,20200901,000000,6.61879,6.94757,6.61879,6.91579,1098371.1986403,0
+LAUR.US,D,20200902,000000,6.90523,6.91579,6.80969,6.84147,607945.46102544,0
+LAUR.US,D,20200903,000000,6.83619,6.92371,6.62672,6.65058,860196.49295383,0
+LAUR.US,D,20200904,000000,6.75668,6.77253,6.42781,6.52863,1299649.0922681,0
+LAUR.US,D,20200908,000000,6.41196,6.61087,6.38546,6.52335,1672682.340515,0
+LAUR.US,D,20200909,000000,6.57098,6.6586,6.42253,6.61351,1485890.0426327,0
+LAUR.US,D,20200910,000000,6.6718,6.72744,6.41989,6.4544,883542.8794799,0
+LAUR.US,D,20200911,000000,7.54685,8.19922,6.9688,7.0484,9412474.4083051,0
+LAUR.US,D,20200914,000000,7.63701,7.63701,6.95823,6.96342,6279205.6953715,0
+LAUR.US,D,20200915,000000,7.03774,7.09612,6.62144,6.69302,4321312.3442029,0
+LAUR.US,D,20200916,000000,6.70368,7.0218,6.61879,6.89457,2890379.9859703,0
+LAUR.US,D,20200917,000000,6.77253,7.03246,6.76725,6.97945,1923661.0320178,0
+LAUR.US,D,20200918,000000,6.81761,7.01652,6.74338,6.88929,4269940.5392356,0
+LAUR.US,D,20200921,000000,6.70896,6.76196,6.40696,6.69566,1974218.5391127,0
+LAUR.US,D,20200922,000000,6.7249,6.75932,6.62408,6.71952,2521885.8121917,0
+LAUR.US,D,20200923,000000,6.73546,6.79384,6.52863,6.53919,4811308.6669241,0
+LAUR.US,D,20200924,000000,6.53391,6.82563,6.48619,6.73546,2355636.5107644,0
+LAUR.US,D,20200925,000000,6.68236,6.92635,6.67708,6.85741,1776795.8369745,0
+LAUR.US,D,20200928,000000,6.94229,7.01124,6.86807,6.88929,1288646.5284378,0
+LAUR.US,D,20200929,000000,6.86807,6.95286,6.79912,6.91041,1131402.2163726,0
+LAUR.US,D,20200930,000000,6.95823,7.15441,6.95823,7.04302,1785617.3972587,0
+LAUR.US,D,20201001,000000,7.0484,7.21807,6.59276,7.19685,1072329.5709794,0
+LAUR.US,D,20201002,000000,7.04302,7.21279,6.8526,7.14375,765871.53550198,0
+LAUR.US,D,20201005,000000,7.20751,7.22873,6.90523,7.0218,1491810.6667465,0
+LAUR.US,D,20201006,000000,7.09612,7.19685,6.95286,6.9688,1021428.5319696,0
+LAUR.US,D,20201007,000000,7.01652,7.08546,6.88929,6.88929,1148068.8156643,0
+LAUR.US,D,20201008,000000,6.85213,7.15978,6.82025,7.0748,1458159.3830568,0
+LAUR.US,D,20201009,000000,7.05358,7.27635,7.00058,7.22335,920094.03905633,0
+LAUR.US,D,20201012,000000,7.22873,7.30295,7.19685,7.27107,688397.6667035,0
+LAUR.US,D,20201013,000000,7.25513,7.25513,7.10668,7.13856,587809.61350663,0
+LAUR.US,D,20201014,000000,7.17035,7.32945,7.14375,7.24995,1115203.2021873,0
+LAUR.US,D,20201015,000000,7.18091,7.24457,7.11734,7.22335,748850.80145851,0
+LAUR.US,D,20201016,000000,7.18091,7.28701,7.08546,7.20751,659777.42911332,0
+LAUR.US,D,20201019,000000,7.27107,7.31351,7.17563,7.21807,946754.87239109,0
+LAUR.US,D,20201020,000000,7.31889,7.4514,7.27635,7.28701,661642.46812051,0
+LAUR.US,D,20201021,000000,7.4249,7.49384,7.33474,7.33474,1029894.8972182,0
+LAUR.US,D,20201022,000000,7.30295,7.3453,7.20213,7.30295,1097344.8440304,0
+LAUR.US,D,20201023,000000,7.37718,7.40905,7.26579,7.32408,920526.63480103,0
+LAUR.US,D,20201026,000000,7.24995,7.3453,7.1014,7.13856,1512018.6135561,0
+LAUR.US,D,20201027,000000,7.09074,7.19685,6.89985,7.00596,1475223.5887314,0
+LAUR.US,D,20201028,000000,6.89457,6.90523,6.67708,6.73546,1365108.8865979,0
+LAUR.US,D,20201029,000000,6.6983,6.79111,6.51269,6.76725,797264.41493628,0
+LAUR.US,D,20201030,000000,6.76725,6.91041,6.73546,6.89457,1683024.3476078,0
+LAUR.US,D,20201102,000000,6.96342,7.09612,6.86269,6.93164,853995.95394641,0
+LAUR.US,D,20201103,000000,7.01652,7.12262,6.88929,6.97408,1182775.0816236,0
+LAUR.US,D,20201104,000000,6.86807,7.0218,6.73546,6.89457,1092959.5106968,0
+LAUR.US,D,20201105,000000,6.79912,7.58401,6.79912,7.54685,1073575.4043128,0
+LAUR.US,D,20201106,000000,7.55222,7.62371,7.10668,7.44084,915302.61707026,0
+LAUR.US,D,20201109,000000,7.90751,8.0751,7.48856,7.51506,1870081.7164121,0
+LAUR.US,D,20201110,000000,7.50978,7.62645,7.34011,7.41424,1978651.5852123,0
+LAUR.US,D,20201111,000000,7.46206,7.62117,7.33474,7.41424,3037555.8441342,0
+LAUR.US,D,20201112,000000,7.3984,7.66361,7.34011,7.43028,1029379.5993459,0
+LAUR.US,D,20201113,000000,7.53628,7.59457,7.4249,7.54157,799097.64543283,0
+LAUR.US,D,20201116,000000,7.68474,7.71133,7.3453,7.58401,1591384.028454,0
+LAUR.US,D,20201117,000000,7.54157,7.55222,7.3984,7.48856,2115298.8263543,0
+LAUR.US,D,20201118,000000,7.53628,7.7219,7.40368,7.52044,2204921.4256499,0
+LAUR.US,D,20201119,000000,7.4514,7.53628,7.41698,7.51506,862395.52132274,0
+LAUR.US,D,20201120,000000,7.37718,7.55222,7.21807,7.49384,950270.7731005,0
+LAUR.US,D,20201123,000000,7.56279,7.58401,7.46206,7.53628,1116613.3794924,0
+LAUR.US,D,20201124,000000,7.65823,7.91807,7.57344,7.84394,1401367.4078764,0
+LAUR.US,D,20201125,000000,7.8015,7.88629,7.66361,7.84394,833886.6135198,0
+LAUR.US,D,20201127,000000,7.7749,7.881,7.69539,7.72718,494256.54257964,0
+LAUR.US,D,20201130,000000,7.69539,7.73255,7.50978,7.531,1882217.723505,0
+LAUR.US,D,20201201,000000,7.60523,7.81734,7.55741,7.66361,874841.13125249,0
+LAUR.US,D,20201202,000000,7.64239,7.70332,7.57863,7.65295,830794.82628559,0
+LAUR.US,D,20201203,000000,7.67945,7.7749,7.66682,7.70332,838193.48586046,0
+LAUR.US,D,20201204,000000,7.73774,7.89166,7.71133,7.76434,664243.34400718,0
+LAUR.US,D,20201207,000000,7.75377,7.84913,7.71661,7.7219,867900.51423084,0
+LAUR.US,D,20201208,000000,7.67417,7.7749,7.65823,7.7749,928466.03905678,0
+LAUR.US,D,20201209,000000,7.8545,7.91015,7.79612,7.81734,834940.53550567,0
+LAUR.US,D,20201210,000000,7.7484,7.95523,7.48856,7.93929,595268.70925171,0
+LAUR.US,D,20201211,000000,7.89694,8.06661,7.26994,8.06133,752543.76954382,0
+LAUR.US,D,20201214,000000,8.07727,8.13028,7.92609,8.01361,900554.07097018,0
+LAUR.US,D,20201215,000000,8.03483,8.15678,7.96589,8.14622,706032.30500232,0
+LAUR.US,D,20201216,000000,8.17262,8.19394,8.04011,8.04275,1024631.648991,0
+LAUR.US,D,20201217,000000,8.0984,8.0984,7.89694,8.02945,2879914.9859697,0
+LAUR.US,D,20201218,000000,8.07727,8.14622,7.98711,7.98711,2108190.68451,0
+LAUR.US,D,20201221,000000,7.82791,8.00305,7.80678,7.97117,698134.25181041,0
+LAUR.US,D,20201222,000000,7.98711,8.08784,7.8545,7.90222,955531.90076035,0
+LAUR.US,D,20201223,000000,7.91288,7.99239,7.86242,7.95523,742239.93266383,0
+LAUR.US,D,20201224,000000,7.96051,8.01361,7.85978,7.9341,503260.47165814,0
+LAUR.US,D,20201228,000000,7.97645,8.125,7.97645,7.99239,940318.95040493,0
+LAUR.US,D,20201229,000000,8.01361,8.11962,7.82791,7.87035,1303931.578084,0
+LAUR.US,D,20201230,000000,7.87572,7.94467,7.81734,7.81734,434909.28371122,0
+LAUR.US,D,20201231,000000,7.8015,7.85186,7.70067,7.7219,1039768.2589209,0
+LAUR.US,D,20210104,000000,7.78018,7.78556,7.49384,7.58938,1388835.9149679,0
+LAUR.US,D,20210105,000000,7.62645,7.70067,7.54157,7.56807,1646730.8369676,0
+LAUR.US,D,20210106,000000,7.62645,7.79829,7.51506,7.61579,1979877.2731556,0
+LAUR.US,D,20210107,000000,7.60523,7.69011,7.53628,7.55486,610989.53549369,0
+LAUR.US,D,20210108,000000,7.55222,7.74312,7.55222,7.62117,1556123.2341258,0
+LAUR.US,D,20210111,000000,7.531,7.66361,7.531,7.58665,558460.96102279,0
+LAUR.US,D,20210112,000000,7.60523,7.6106,7.45668,7.59995,881995.92557911,0
+LAUR.US,D,20210113,000000,7.58401,7.7699,7.49384,7.53893,7973554.9330508,0
+LAUR.US,D,20210114,000000,7.56279,7.68474,7.50978,7.56279,1849846.2022266,0
+LAUR.US,D,20210115,000000,7.49922,7.58938,7.46206,7.53628,890352.02132424,0
+LAUR.US,D,20210119,000000,7.531,7.83328,7.531,7.75377,7819320.7663759,0
+LAUR.US,D,20210120,000000,7.8015,8.11321,7.8015,7.90751,1219844.7199234,0
+LAUR.US,D,20210121,000000,7.881,8.11962,7.58938,7.59731,3737258.2555191,0
+LAUR.US,D,20210122,000000,7.52563,7.63173,7.30295,7.34011,1492046.0497252,0
+LAUR.US,D,20210125,000000,7.28701,7.30823,7.05358,7.12262,4042379.273266,0
+LAUR.US,D,20210126,000000,7.18619,7.37454,7.09612,7.28701,1931080.8972665,0
+LAUR.US,D,20210127,000000,7.16497,7.25513,7.02255,7.08546,2157850.1313211,0
+LAUR.US,D,20210128,000000,7.17563,7.17563,6.9688,7.02718,2130137.4965679,0
+LAUR.US,D,20210129,000000,6.96342,7.1014,6.89457,6.89985,2839239.322847,0
+LAUR.US,D,20210201,000000,6.90523,7.27635,6.82025,7.20751,2250366.2448013,0
+LAUR.US,D,20210202,000000,7.35596,7.4249,7.17035,7.22335,1934682.6809546,0
+LAUR.US,D,20210203,000000,7.26579,7.48328,7.26579,7.44084,1486105.2802214,0
+LAUR.US,D,20210204,000000,7.44612,7.50441,7.35067,7.4249,2360031.3866511,0
+LAUR.US,D,20210205,000000,7.50441,7.55222,7.35067,7.41424,1629523.492995,0
+LAUR.US,D,20210208,000000,7.44084,7.7219,7.3984,7.70596,1051673.1241698,0
+LAUR.US,D,20210209,000000,7.7219,7.82791,7.48856,7.71661,744434.71989799,0
+LAUR.US,D,20210210,000000,7.72718,7.77764,7.58938,7.70067,1026752.216367,0
+LAUR.US,D,20210211,000000,7.72718,7.87572,7.71133,7.75641,549117.74116414,0
+LAUR.US,D,20210212,000000,7.70067,7.82791,7.64758,7.7219,786036.01068036,0
+LAUR.US,D,20210216,000000,7.73774,7.85441,7.65295,7.66361,602356.70570599,0
+LAUR.US,D,20210217,000000,7.64758,7.70596,7.51506,7.63701,789163.84755996,0
+LAUR.US,D,20210218,000000,7.62117,7.75896,7.62117,7.69011,758722.04259379,0
+LAUR.US,D,20210219,000000,7.67945,7.86506,7.61853,7.74312,1102496.7624703,0
+LAUR.US,D,20210222,000000,7.74312,7.74312,7.60523,7.6106,718046.37947105,0
+LAUR.US,D,20210223,000000,7.6106,7.64239,7.41962,7.6106,825430.851108,0
+LAUR.US,D,20210224,000000,7.64758,7.91807,7.59995,7.85978,1308990.1915594,0
+LAUR.US,D,20210225,000000,7.94467,7.95523,7.27107,7.28701,2644163.0285103,0
+LAUR.US,D,20210226,000000,7.20751,7.4514,7.06962,7.29229,2647549.5746098,0
+LAUR.US,D,20210301,000000,7.3984,7.4249,7.15978,7.19157,1965457.4149988,0
+LAUR.US,D,20210302,000000,7.14912,7.33738,7.09348,7.29767,2458384.3618337,0
+LAUR.US,D,20210303,000000,7.27635,7.30295,6.9555,6.95823,2551880.1774415,0
+LAUR.US,D,20210304,000000,6.93164,7.37718,6.93164,7.20751,3344421.0285478,0
+LAUR.US,D,20210305,000000,7.24457,7.39312,7.15441,7.38774,2353298.5852323,0
+LAUR.US,D,20210308,000000,7.43546,7.43546,7.23929,7.32945,1192275.2234681,0
+LAUR.US,D,20210309,000000,7.36124,7.41962,7.23665,7.31351,972212.28373997,0
+LAUR.US,D,20210310,000000,7.36652,7.43028,7.23391,7.38246,1160081.8298493,0
+LAUR.US,D,20210311,000000,7.4514,7.62117,7.35596,7.6106,980821.78728653,0
+LAUR.US,D,20210312,000000,7.68474,7.8015,7.49922,7.7219,815822.56032734,0
+LAUR.US,D,20210315,000000,7.68474,7.7219,7.53355,7.64239,1172753.2802046,0
+LAUR.US,D,20210316,000000,7.6688,7.69539,7.50978,7.52563,1157691.9504166,0
+LAUR.US,D,20210317,000000,7.531,7.53628,7.36652,7.52044,1025680.2695584,0
+LAUR.US,D,20210318,000000,7.43028,7.6688,7.38774,7.54157,1720416.3121488,0
+LAUR.US,D,20210319,000000,7.52044,7.59457,7.38246,7.50714,3309510.1278367,0
+LAUR.US,D,20210322,000000,7.52563,7.63701,7.46725,7.47262,1291769.0638989,0
+LAUR.US,D,20210323,000000,7.39312,7.48856,7.24457,7.28173,1487280.0745477,0
+LAUR.US,D,20210324,000000,7.34011,7.50441,7.22873,7.22873,1554345.138381,0
+LAUR.US,D,20210325,000000,7.20213,7.24995,6.98464,7.20751,910755.06033242,0
+LAUR.US,D,20210326,000000,7.27107,7.55222,7.13319,7.40368,845090.6312509,0
+LAUR.US,D,20210329,000000,7.32945,7.41962,7.20213,7.22873,1085549.1880014,0
+LAUR.US,D,20210330,000000,7.19685,7.32408,7.18091,7.25513,676349.66315676,0
+LAUR.US,D,20210331,000000,7.28173,7.36124,7.10668,7.20751,1339726.7553908,0
+LAUR.US,D,20210401,000000,7.25513,7.45668,7.24995,7.40368,857195.89011679,0
+LAUR.US,D,20210405,000000,7.4514,7.54685,7.41424,7.4249,967805.74473264,0
+LAUR.US,D,20210406,000000,7.40905,7.4779,7.35596,7.37189,828803.61351953,0
+LAUR.US,D,20210407,000000,7.37718,7.37718,7.03246,7.06962,1437077.7624882,0
+LAUR.US,D,20210408,000000,7.1014,7.1014,6.91579,7.03774,1394248.6631952,0
+LAUR.US,D,20210409,000000,7.03246,7.07914,6.96342,6.99002,1193199.790844,0
+LAUR.US,D,20210412,000000,7.01124,7.18883,6.95286,7.01652,2009146.4043628,0
+LAUR.US,D,20210413,000000,7.03246,7.05358,6.87863,6.91579,935445.88657488,0
+LAUR.US,D,20210414,000000,6.92107,7.00058,6.89985,6.93701,1513736.2731306,0
+LAUR.US,D,20210415,000000,6.96342,7.09348,6.93164,7.0748,956504.18090225,0
+LAUR.US,D,20210416,000000,7.08546,7.15705,7.01124,7.11734,789987.68798554,0
+LAUR.US,D,20210419,000000,7.08546,7.15441,6.91041,6.92635,1147234.3724018,0
+LAUR.US,D,20210420,000000,6.88391,6.95286,6.75668,6.82025,1064255.5106952,0
+LAUR.US,D,20210421,000000,6.82025,6.86807,6.7249,6.81506,1105891.7908393,0
+LAUR.US,D,20210422,000000,6.83091,6.85741,6.43847,6.44903,2341159.3972884,0
+LAUR.US,D,20210423,000000,6.49675,6.62936,6.45959,6.61351,3150030.7377572,0
+LAUR.US,D,20210426,000000,6.63473,6.84949,6.57635,6.58692,2275646.5887743,0
+LAUR.US,D,20210427,000000,6.58163,6.64266,6.35358,6.36424,1490106.7908599,0
+LAUR.US,D,20210428,000000,6.39074,6.54976,6.2953,6.42781,1347784.9114196,0
+LAUR.US,D,20210429,000000,6.42781,6.51392,6.25285,6.2953,1468946.7092985,0
+LAUR.US,D,20210430,000000,6.84685,7.43546,6.74074,7.29229,7493861.3869258,0
+LAUR.US,D,20210503,000000,7.20213,7.29229,7.00058,7.21807,2617933.7306365,0
+LAUR.US,D,20210504,000000,7.15441,7.23929,7.06962,7.17299,1944744.7731537,0
+LAUR.US,D,20210505,000000,7.22335,7.24457,7.04566,7.1014,2054263.5958546,0
+LAUR.US,D,20210506,000000,7.05358,7.27635,6.99266,7.26579,2613789.0817002,0
+LAUR.US,D,20210507,000000,7.30295,7.63701,7.28965,7.40905,2925155.1703693,0
+LAUR.US,D,20210510,000000,7.44084,7.75377,7.40632,7.49922,2855572.9930606,0
+LAUR.US,D,20210511,000000,7.40368,7.67681,7.40368,7.66361,2043499.595854,0
+LAUR.US,D,20210512,000000,7.67945,7.75104,7.50978,7.56807,2443274.258996,0
+LAUR.US,D,20210513,000000,7.54157,7.65031,7.3984,7.55741,2091204.9398282,0
+LAUR.US,D,20210514,000000,7.63173,7.76434,7.63173,7.7219,1117803.0177903,0
+LAUR.US,D,20210517,000000,7.68474,7.75641,7.56279,7.73255,1049449.709276,0
+LAUR.US,D,20210518,000000,7.72718,7.80678,7.69011,7.70596,1176604.2305594,0
+LAUR.US,D,20210519,000000,7.63701,7.73774,7.57863,7.67945,1313435.9610632,0
+LAUR.US,D,20210520,000000,7.72718,7.80678,7.68474,7.75377,938527.07097221,0
+LAUR.US,D,20210521,000000,7.8015,7.8015,7.57863,7.59457,3730540.298072,0
+LAUR.US,D,20210524,000000,7.59457,7.66625,7.531,7.56279,1143237.1028981,0
+LAUR.US,D,20210525,000000,7.62117,7.68209,7.531,7.53628,1285254.6809198,0
+LAUR.US,D,20210526,000000,7.52044,7.64758,7.43028,7.64758,980327.69508792,0
+LAUR.US,D,20210527,000000,7.71661,7.74312,7.65295,7.70596,794138.69862406,0
+LAUR.US,D,20210528,000000,7.73255,7.81734,7.57863,7.7484,970598.53196683,0
+LAUR.US,D,20210601,000000,7.79084,8.06935,7.79084,8.04011,1398983.8901458,0
+LAUR.US,D,20210602,000000,8.09321,8.22572,8.02955,8.21516,1350572.3972354,0
+LAUR.US,D,20210603,000000,8.15678,8.15678,8.03219,8.06661,1162106.9716934,0
+LAUR.US,D,20210604,000000,8.11962,8.1515,8.02945,8.11962,658455.25535438,0
+LAUR.US,D,20210607,000000,8.11443,8.19394,8.04539,8.13556,1243327.8830453,0
+LAUR.US,D,20210608,000000,8.13028,8.22572,8.05068,8.10377,1406833.170288,0
+LAUR.US,D,20210609,000000,8.14084,8.18856,8.05068,8.06133,840736.04614428,0
+LAUR.US,D,20210610,000000,8.08784,8.25223,8.0719,8.2046,1021168.762466,0
+LAUR.US,D,20210611,000000,8.24694,8.32645,8.15678,8.18328,709635.14897414,0
+LAUR.US,D,20210614,000000,8.16744,8.24694,8.1515,8.18328,898121.7801899,0
+LAUR.US,D,20210615,000000,8.1515,8.23638,8.14084,8.2046,608910.31918152,0
+LAUR.US,D,20210616,000000,8.178,8.22044,8.06935,8.15678,912274.44685733,0
+LAUR.US,D,20210617,000000,8.14084,8.18856,8.04539,8.06133,817456.45749055,0
+LAUR.US,D,20210618,000000,8.00823,8.04539,7.89166,7.89694,2254644.4894824,0
+LAUR.US,D,20210621,000000,7.90222,8.08453,7.90222,7.99767,1348166.6135473,0
+LAUR.US,D,20210622,000000,7.93929,7.99503,7.74576,7.89166,840742.40784641,0
+LAUR.US,D,20210623,000000,7.92345,7.96589,7.84913,7.89694,588540.14896766,0
+LAUR.US,D,20210624,000000,7.90222,7.99239,7.87572,7.98173,532721.5142129,0
+LAUR.US,D,20210625,000000,7.99239,8.06133,7.94467,7.95523,2676279.0214198,0
+LAUR.US,D,20210628,000000,7.97117,7.97117,7.7219,7.74312,668747.4291138,0
+LAUR.US,D,20210629,000000,7.7219,7.78018,7.66361,7.67945,574946.25180382,0
+LAUR.US,D,20210630,000000,7.67945,7.73774,7.6688,7.69539,671843.45748276,0
+LAUR.US,D,20210701,000000,7.69539,7.85978,7.69539,7.82791,805106.27309273,0
+LAUR.US,D,20210702,000000,7.87572,7.90751,7.81206,7.84394,475285.94683394,0
+LAUR.US,D,20210706,000000,7.84394,7.90751,7.75377,7.881,1716115.8015103,0
+LAUR.US,D,20210707,000000,7.86506,7.90751,7.79348,7.88629,572254.19151998,0
+LAUR.US,D,20210708,000000,7.78018,7.78556,7.66087,7.68474,1137887.9716921,0
+LAUR.US,D,20210709,000000,7.73774,7.81206,7.6688,7.75377,673705.31563889,0
+LAUR.US,D,20210712,000000,7.76962,7.8545,7.65295,7.82272,786398.62770166,0
+LAUR.US,D,20210713,000000,7.8015,7.85186,7.7484,7.75377,681048.84046198,0
+LAUR.US,D,20210714,000000,7.78556,7.92345,7.7219,7.73774,1157312.3688563,0
+LAUR.US,D,20210715,000000,7.69539,7.76434,7.66087,7.72718,817880.57096575,0
+LAUR.US,D,20210716,000000,7.76962,7.81734,7.6688,7.67945,1089060.847576,0
+LAUR.US,D,20210719,000000,7.56807,7.74312,7.52044,7.69011,1146173.0284301,0
+LAUR.US,D,20210720,000000,7.73774,7.88902,7.71133,7.82272,1950399.2660618,0
+LAUR.US,D,20210721,000000,7.87035,7.90222,7.76434,7.78018,1154505.7979341,0
+LAUR.US,D,20210722,000000,7.74312,7.75377,7.64758,7.6688,702476.11351277,0
+LAUR.US,D,20210723,000000,7.69011,7.73255,7.56279,7.70596,940906.34756808,0
+LAUR.US,D,20210726,000000,7.73774,7.83592,7.63701,7.68474,648667.77663046,0
+LAUR.US,D,20210727,000000,7.64758,7.69011,7.59457,7.65823,956162.76955471,0
+LAUR.US,D,20210728,000000,7.69539,7.84394,7.69539,7.81734,1504014.5319954,0
+LAUR.US,D,20210729,000000,7.86506,8.00823,7.83592,7.96589,983795.88303137,0
+LAUR.US,D,20210730,000000,7.92873,8.01361,7.62645,7.8545,1163580.7660197,0
+LAUR.US,D,20210802,000000,7.881,7.96589,7.86506,7.90222,1032785.2305517,0
+LAUR.US,D,20210803,000000,7.90222,8.03483,7.88629,8.02427,851839.33692502,0
+LAUR.US,D,20210804,000000,7.99239,8.04539,7.93929,7.95523,918746.41848888,0
+LAUR.US,D,20210805,000000,8.2046,8.25223,8.02427,8.19394,977754.38657714,0
+LAUR.US,D,20210806,000000,8.2576,8.29476,8.18856,8.28401,1172674.8192117,0
+LAUR.US,D,20210809,000000,8.28401,8.30532,8.13829,8.14622,1031471.5390623,0
+LAUR.US,D,20210810,000000,8.125,8.17262,7.96051,8.125,1402144.5958197,0
+LAUR.US,D,20210811,000000,8.125,8.16744,7.97117,8.1515,2599792.2767349,0
+LAUR.US,D,20210812,000000,8.15678,8.31589,8.08784,8.29995,1147746.4894231,0
+LAUR.US,D,20210813,000000,8.48537,8.58072,8.47471,8.53885,1172117.1099918,0
+LAUR.US,D,20210816,000000,8.53347,8.53885,8.32815,8.46396,909979.9929565,0
+LAUR.US,D,20210817,000000,8.40605,8.45378,8.29995,8.31589,1141338.1348128,0
+LAUR.US,D,20210818,000000,8.32655,8.39011,8.22044,8.26816,888041.66316809,0
+LAUR.US,D,20210819,000000,8.22044,8.24694,8.11443,8.14084,1136536.1099899,0
+LAUR.US,D,20210820,000000,8.0984,8.28939,8.02945,8.28401,783844.40429726,0
+LAUR.US,D,20210823,000000,8.33173,8.39549,8.33173,8.36889,735323.70216701,0
+LAUR.US,D,20210824,000000,8.39549,8.5495,8.39549,8.49075,1195819.751837,0
+LAUR.US,D,20210825,000000,8.48537,8.52187,8.40605,8.48273,1079840.6206252,0
+LAUR.US,D,20210826,000000,8.46396,8.52281,8.40077,8.41133,674564.14542617,0
+LAUR.US,D,20210827,000000,8.41133,8.51206,8.38483,8.47999,756437.13124615,0
+LAUR.US,D,20210830,000000,8.47471,8.51206,8.39549,8.45378,778073.28018348,0
+LAUR.US,D,20210831,000000,8.47999,8.5495,8.41133,8.44849,1192039.8404893,0
+LAUR.US,D,20210901,000000,8.47999,8.52819,8.40605,8.43793,647717.76244601,0
+LAUR.US,D,20210902,000000,8.47999,8.49603,8.35295,8.41133,792344.69862396,0
+LAUR.US,D,20210903,000000,8.39549,8.39549,8.21516,8.27873,833668.19508007,0
+LAUR.US,D,20210907,000000,8.27345,8.65551,8.25487,8.49603,2875772.4576007,0
+LAUR.US,D,20210908,000000,8.46934,8.6342,8.42991,8.62345,1919613.9291807,0
+LAUR.US,D,20210909,000000,8.61817,8.69739,8.5861,8.66089,1422491.4397924,0
+LAUR.US,D,20210910,000000,8.85159,9.06927,8.74021,8.9095,2218438.9823882,0
+LAUR.US,D,20210913,000000,8.94685,9.1202,8.84084,9.01645,2255219.1632412,0
+LAUR.US,D,20210914,000000,9.04758,9.1749,8.84084,8.99476,1827492.2412325,0
+LAUR.US,D,20210915,000000,9.03155,9.04192,8.93619,8.99476,1770259.188038,0
+LAUR.US,D,20210916,000000,9.5465,9.57291,9.21263,9.28054,2982527.120727,0
+LAUR.US,D,20210917,000000,9.21263,9.32392,9.13529,9.27582,5373915.337167,0
+LAUR.US,D,20210920,000000,9.1749,9.21263,9.02117,9.11737,1598741.336965,0
+LAUR.US,D,20210921,000000,9.15321,9.19094,9.05795,9.10605,1921751.4610957,0
+LAUR.US,D,20210922,000000,9.19094,9.24375,8.93619,9.09568,6274166.1670024,0
+LAUR.US,D,20210923,000000,9.30789,9.52481,9.16924,9.30223,9537709.8161132,0
+LAUR.US,D,20210924,000000,9.25979,9.33429,9.13246,9.14284,2141992.5284834,0
+LAUR.US,D,20210927,000000,9.33429,9.62573,9.24375,9.4088,9052199.5536759,0
+LAUR.US,D,20210928,000000,9.41352,9.54933,9.2645,9.29185,3797190.7909833,0
+LAUR.US,D,20210929,000000,9.30789,9.33524,9.0853,9.10605,2440906.6455207,0
+LAUR.US,D,20210930,000000,9.12209,9.223,8.99193,9.0108,4489545.4364105,0
+LAUR.US,D,20211001,000000,9.05324,10.0869,8.9627,9.54084,15231726.919255,0
+LAUR.US,D,20211004,000000,9.67383,9.80587,9.45407,9.46162,3263649.6774796,0
+LAUR.US,D,20211005,000000,9.55216,9.69929,9.48237,9.6361,3290192.819325,0
+LAUR.US,D,20211006,000000,9.5465,9.63421,9.2645,9.27016,1962767.4752823,0
+LAUR.US,D,20211007,000000,9.27582,9.33995,9.21734,9.32392,1539156.5745504,0
+LAUR.US,D,20211008,000000,9.30223,9.3475,9.1749,9.22866,1129515.9716916,0
+LAUR.US,D,20211011,000000,9.223,9.25979,9.10605,9.1749,1011897.6418981,0
+LAUR.US,D,20211012,000000,9.15887,9.18339,9.06361,9.09568,2518138.7696383,0
+LAUR.US,D,20211013,000000,9.09568,9.23338,9.05324,9.16924,1030813.102892,0
+LAUR.US,D,20211014,000000,9.18528,9.25413,9.1617,9.20131,943124.46104338,0
+LAUR.US,D,20211015,000000,9.30789,9.32864,9.1749,9.1749,1093853.3298458,0
+LAUR.US,D,20211018,000000,9.13246,9.24375,9.06644,9.0853,1100205.4894206,0
+LAUR.US,D,20211019,000000,9.0853,9.29657,9.04192,9.1966,1327124.2234753,0
+LAUR.US,D,20211020,000000,9.18528,9.27016,9.01645,9.04758,2344560.7873595,0
+LAUR.US,D,20211021,000000,9.02589,9.21734,9.02117,9.20697,744943.65606823,0
+LAUR.US,D,20211022,000000,9.12775,9.25696,9.07399,9.19094,646921.48939632,0
+LAUR.US,D,20211025,000000,9.19094,9.19094,9.00325,9.07965,899832.01777865,0
+LAUR.US,D,20211026,000000,9.10605,9.10888,8.98439,9.03155,1173009.8688571,0
+LAUR.US,D,20211027,000000,9.00608,9.01645,8.77227,8.80349,1445971.4220632,0
+LAUR.US,D,20211028,000000,8.80349,8.93883,8.72946,8.92016,1619900.3582427,0
+LAUR.US,D,20211029,000000,8.94157,9.18528,8.86763,9.18528,3624307.2945202,0
+LAUR.US,D,20211101,000000,9.01645,9.03437,8.40162,8.99854,4083612.6456086,0
+LAUR.US,D,20211102,000000,8.95402,8.9759,8.53526,8.57091,2262988.9221069,0
+LAUR.US,D,20211103,000000,8.57978,9.09662,8.38379,9.07021,2197581.0816779,0
+LAUR.US,D,20211104,000000,9.06078,10.0813,9.05229,10.0322,2826264.6313569,0
+LAUR.US,D,20211105,000000,10.0228,10.567,9.95205,10.5396,2278007.8405474,0
+LAUR.US,D,20211108,000000,10.5576,10.9499,10.4906,10.8075,1539465.1171037,0
+LAUR.US,D,20211109,000000,10.7537,10.7896,10.4689,10.7,1698472.680942,0
+LAUR.US,D,20211110,000000,10.6556,10.7537,10.4595,10.4953,983621.99650654,0
+LAUR.US,D,20211111,000000,10.335,10.4774,10.0143,10.0407,1246238.3617688,0
+LAUR.US,D,20211112,000000,10.0228,10.103,9.9247,9.95205,1395780.7731243,0
+LAUR.US,D,20211115,000000,9.9247,10.0454,9.63987,9.78229,1095792.5887111,0
+LAUR.US,D,20211116,000000,9.80964,9.94262,9.70212,9.93413,1219662.3511291,0
+LAUR.US,D,20211117,000000,9.88037,9.90773,9.69363,9.88981,878410.0461463,0
+LAUR.US,D,20211118,000000,9.88037,9.88981,9.61346,9.63987,1287848.1348207,0
+LAUR.US,D,20211119,000000,9.55971,9.83133,9.5333,9.80021,910115.70926856,0
+LAUR.US,D,20211122,000000,9.80021,10.0501,9.72947,9.73796,910483.6277083,0
+LAUR.US,D,20211123,000000,9.7738,9.98789,9.67571,9.9247,1072802.4575042,0
+LAUR.US,D,20211124,000000,9.85397,9.91621,9.7738,9.87189,601309.14542225,0
+LAUR.US,D,20211126,000000,9.49746,9.71155,9.39937,9.62195,838042.92557676,0
+LAUR.US,D,20211129,000000,9.76437,9.7738,9.36353,9.39088,1065957.2660145,0
+LAUR.US,D,20211130,000000,9.2928,9.47105,8.86489,8.9095,1434362.3759633,0
+LAUR.US,D,20211201,000000,9.12303,9.17679,8.68673,8.68673,1065698.5567946,0
+LAUR.US,D,20211202,000000,8.7669,9.0787,8.65108,9.05229,997191.50714556,0
+LAUR.US,D,20211203,000000,9.04286,9.13246,8.9095,8.99854,743446.53550078,0
+LAUR.US,D,20211206,000000,9.1683,9.48897,9.09662,9.32864,1337249.9326957,0
+LAUR.US,D,20211207,000000,9.41729,9.47105,9.28336,9.39937,1022932.0142391,0
+LAUR.US,D,20211208,000000,9.42578,9.79172,9.34561,9.75588,1115531.8901306,0
+LAUR.US,D,20211209,000000,9.72004,9.72004,9.35033,9.36353,909390.47522597,0
+LAUR.US,D,20211210,000000,9.46162,9.59083,9.16359,9.33712,1317832.9575173,0
+LAUR.US,D,20211213,000000,9.30883,9.66722,9.2994,9.56348,1243891.9539673,0
+LAUR.US,D,20211214,000000,9.45502,9.91244,9.4503,9.58234,1866272.1171211,0
+LAUR.US,D,20211215,000000,9.84642,9.92187,9.58234,9.78983,3539553.5179199,0
+LAUR.US,D,20211216,000000,9.88415,10.1907,9.85585,10.0351,2700631.6171658,0
+LAUR.US,D,20211217,000000,10.0351,10.6387,9.98789,10.5349,2607229.1065225,0
+LAUR.US,D,20211220,000000,10.4123,10.8179,10.318,10.8084,1941280.826345,0
+LAUR.US,D,20211221,000000,10.8556,11.7138,10.8556,11.6761,2607007.5072317,0
+LAUR.US,D,20211222,000000,11.6384,11.6384,11.28,11.3083,2493901.7448143,0
+LAUR.US,D,20211223,000000,11.3837,11.5629,11.28,11.4875,2024617.0036544,0
+LAUR.US,D,20211227,000000,11.5158,11.5158,11.2376,11.3649,1320483.6667373,0
+LAUR.US,D,20211228,000000,11.3177,11.5064,11.28,11.2989,1337846.872412,0
+LAUR.US,D,20211229,000000,11.4451,11.4781,11.2894,11.3555,922792.46104229,0
+LAUR.US,D,20211230,000000,11.2989,11.5252,11.2659,11.4215,1146719.0745294,0
+LAUR.US,D,20211231,000000,11.412,11.5535,11.214,11.5441,910124.19153806,0
+LAUR.US,D,20220103,000000,11.5629,11.6478,11.2941,11.3272,1295571.2412041,0
+LAUR.US,D,20220104,000000,11.3366,11.3837,11.2187,11.3272,1185361.1135386,0
+LAUR.US,D,20220105,000000,11.3555,11.4875,11.2093,11.2517,1298781.7802113,0
+LAUR.US,D,20220106,000000,11.3177,11.4498,11.214,11.3837,1226263.6773706,0
+LAUR.US,D,20220107,000000,11.3743,11.7421,11.3366,11.4498,1548574.0142673,0
+LAUR.US,D,20220110,000000,11.4215,11.4309,11.2706,11.3743,919403.79437544,0
+LAUR.US,D,20220111,000000,11.3083,11.4969,10.9971,11.412,851331.46103846,0
+LAUR.US,D,20220112,000000,11.4215,11.5252,11.3083,11.3177,601067.40074138,0
+LAUR.US,D,20220113,000000,11.3272,11.3932,11.1668,11.1763,591841.8723721,0
+LAUR.US,D,20220114,000000,11.148,11.2423,11.0772,11.2328,636435.283722,0
+LAUR.US,D,20220118,000000,11.1197,11.2706,11.0819,11.0914,923434.99295722,0
+LAUR.US,D,20220119,000000,11.1857,11.3083,11.0442,11.1102,1670144.021366,0
+LAUR.US,D,20220120,000000,11.2328,11.3837,11.1291,11.1385,1128832.0887129,0
+LAUR.US,D,20220121,000000,11.0442,11.214,10.9923,11.0442,1516999.8263223,0
+LAUR.US,D,20220124,000000,10.8839,11.2045,10.8179,11.1385,1524352.8936986,0
+LAUR.US,D,20220125,000000,11.0442,11.1668,10.9122,11.0819,1020046.9823241,0
+LAUR.US,D,20220126,000000,11.1574,11.3743,11.0112,11.1197,1295425.9823388,0
+LAUR.US,D,20220127,000000,11.1574,11.28,10.865,10.8744,1548051.2944091,0
+LAUR.US,D,20220128,000000,10.8462,11.3837,10.8462,11.3837,1457338.7234822,0
+LAUR.US,D,20220131,000000,11.2706,12.0439,11.2611,11.9308,2019491.5923066,0
+LAUR.US,D,20220201,000000,11.9591,12.1005,11.4639,11.5535,1111150.7979318,0
+LAUR.US,D,20220202,000000,11.5629,11.6856,11.4262,11.6667,829727.12061178,0
+LAUR.US,D,20220203,000000,11.629,11.7421,11.5252,11.5535,1055537.8582125,0
+LAUR.US,D,20220204,000000,11.4686,11.9261,11.4403,11.8365,935191.41848976,0
+LAUR.US,D,20220207,000000,11.827,11.9968,11.5912,11.6384,1194432.9007731,0
+LAUR.US,D,20220208,000000,11.629,11.86,11.6101,11.7799,809059.01068159,0
+LAUR.US,D,20220209,000000,11.9025,12.3835,11.6573,12.2892,2320747.8760107,0
+LAUR.US,D,20220210,000000,12.0534,12.242,11.7799,11.8553,2018801.3476258,0
+LAUR.US,D,20220211,000000,11.9025,11.9402,11.4686,11.5724,2083129.8192604,0
+LAUR.US,D,20220214,000000,11.4451,11.8978,11.4451,11.7799,1111514.4752368,0
+LAUR.US,D,20220215,000000,11.629,11.9591,11.629,11.7421,1736164.7057667,0
+LAUR.US,D,20220216,000000,11.695,11.8647,11.6573,11.8553,1345708.8759585,0
+LAUR.US,D,20220217,000000,11.7516,11.7799,11.4215,11.5252,1233858.4894277,0
+LAUR.US,D,20220218,000000,11.4686,11.6667,11.2564,11.3555,1907800.248329,0
+LAUR.US,D,20220222,000000,11.2706,11.4215,11.1857,11.2706,1702893.0036372,0
+LAUR.US,D,20220223,000000,11.1197,11.3837,11.1197,11.2423,2314315.1348756,0
+LAUR.US,D,20220224,000000,10.8556,11.1951,10.2614,11.0536,1552607.3334164,0
+LAUR.US,D,20220225,000000,11.148,11.148,10.1765,10.6953,5599122.7733493,0
+LAUR.US,D,20220228,000000,10.6387,10.7424,10.1577,10.2237,5197238.1456682,0
+LAUR.US,D,20220301,000000,10.2331,10.9027,10.1671,10.6953,4339718.8690266,0
+LAUR.US,D,20220302,000000,10.6575,10.8274,10.4595,10.6953,2348578.2022533,0
+LAUR.US,D,20220303,000000,10.7141,11.0254,10.6764,10.799,1357991.2022003,0
+LAUR.US,D,20220304,000000,10.7235,10.7754,10.4736,10.7141,1668035.1171105,0
+LAUR.US,D,20220307,000000,10.7896,11.1951,10.7754,10.9216,2261000.8901919,0
+LAUR.US,D,20220308,000000,11.0254,11.2847,10.8744,11.1008,2214676.0355795,0
+LAUR.US,D,20220309,000000,11.214,11.4026,11.1951,11.2706,1581278.4646236,0
+LAUR.US,D,20220310,000000,11.148,11.4781,11.0159,11.4686,1453455.9646168,0
+LAUR.US,D,20220311,000000,11.4498,11.8129,11.4498,11.4592,1554329.2341257,0
+LAUR.US,D,20220314,000000,11.4215,11.6195,11.28,11.2989,1369705.2163854,0
+LAUR.US,D,20220315,000000,11.6007,12.1524,11.3177,11.9591,2131985.5710361,0
+LAUR.US,D,20220316,000000,11.9213,12.1666,11.7421,11.9591,2640811.4717725,0
+LAUR.US,D,20220317,000000,11.8365,12.1618,11.6007,11.8082,2325632.6029613,0
+LAUR.US,D,20220318,000000,11.7704,12.0627,11.7327,11.7799,6140428.3443002,0
+LAUR.US,D,20220321,000000,11.8082,12.1194,11.7704,11.9685,2148830.2979873,0
+LAUR.US,D,20220322,000000,11.9685,12.1005,11.629,11.9779,2185658.1916063,0
+LAUR.US,D,20220323,000000,11.8647,12.0911,11.8412,12.0534,1143646.3724016,0
+LAUR.US,D,20220324,000000,12.0628,12.3127,11.8732,12.242,1014957.6206217,0
+LAUR.US,D,20220325,000000,12.2609,12.4967,12.1383,12.3646,846190.14543535,0
+LAUR.US,D,20220328,000000,12.3175,12.4967,12.2373,12.2986,1369313.9717045,0
+LAUR.US,D,20220329,000000,12.2892,12.3929,11.9402,12.0911,1312937.6277298,0
+LAUR.US,D,20220330,000000,12.0439,12.1005,11.5252,11.5346,1843814.2483256,0
+LAUR.US,D,20220331,000000,11.5158,11.7138,11.1574,11.1763,2089873.2235161,0
+LAUR.US,D,20220401,000000,11.2423,11.4498,11.1055,11.2706,2323156.8405498,0
+LAUR.US,D,20220404,000000,11.1668,11.3366,10.9452,11.1008,1247139.6029036,0
+LAUR.US,D,20220405,000000,11.1008,11.214,10.8462,10.8933,1173254.794389,0
+LAUR.US,D,20220406,000000,10.8556,10.9405,10.6858,10.7141,1319172.0958153,0
+LAUR.US,D,20220407,000000,10.7518,10.8697,10.7047,10.799,1405703.9681603,0
+LAUR.US,D,20220408,000000,10.8179,11.0631,10.7896,10.931,872161.79437291,0
+LAUR.US,D,20220411,000000,10.8556,11.0442,10.8556,10.8744,887653.59933828,0
+LAUR.US,D,20220412,000000,10.8839,11.1102,10.8367,10.9499,645415.88655936,0
+LAUR.US,D,20220413,000000,10.9782,11.2706,10.9499,11.2328,791852.72699273,0
+LAUR.US,D,20220414,000000,11.2423,11.3885,11.181,11.3649,799923.60642578,0
+LAUR.US,D,20220418,000000,11.3177,11.5168,11.2517,11.3743,837759.82983206,0
+LAUR.US,D,20220419,000000,11.4215,11.4215,10.898,10.9027,2581813.0462374,0
+LAUR.US,D,20220420,000000,10.9027,11.1432,10.7896,11.0536,742499.70216739,0
+LAUR.US,D,20220421,000000,11.0914,11.1291,10.865,10.9405,978563.38303109,0
+LAUR.US,D,20220422,000000,10.8462,11.0112,10.6953,10.7047,767859.56741698,0
+LAUR.US,D,20220425,000000,10.6198,10.9782,10.5524,10.9782,1112600.2057333,0
+LAUR.US,D,20220426,000000,10.931,11.1102,10.7801,10.9688,1624014.2589522,0
+LAUR.US,D,20220427,000000,11.0536,11.1763,10.9405,11.0159,945383.9255825,0
+LAUR.US,D,20220428,000000,11.0536,11.0631,10.6528,10.9216,928091.75891491,0
+LAUR.US,D,20220429,000000,10.8556,11.0442,10.6057,10.6858,1356547.0958173,0
+LAUR.US,D,20220502,000000,10.5821,10.8179,10.4878,10.6764,1342690.2482988,0
+LAUR.US,D,20220503,000000,10.5821,10.7801,10.4878,10.6858,1077524.9610506,0
+LAUR.US,D,20220504,000000,10.733,10.7613,10.3746,10.7141,1401746.9894367,0
+LAUR.US,D,20220505,000000,11.1385,11.629,10.6858,11.2894,1420800.2873101,0
+LAUR.US,D,20220506,000000,11.4592,11.4686,10.9263,11.0254,1604793.4362561,0
+LAUR.US,D,20220509,000000,10.8556,11.0867,10.7471,10.8273,1887384.4859166,0
+LAUR.US,D,20220510,000000,10.9405,11.0819,10.7707,10.8367,1460067.8936952,0
+LAUR.US,D,20220511,000000,10.7707,10.9782,10.5491,10.6481,1662909.7057627,0
+LAUR.US,D,20220512,000000,10.6387,10.8933,10.5632,10.8556,1632013.0390944,0
+LAUR.US,D,20220513,000000,10.9405,10.9405,10.733,10.8367,1936654.8086143,0
+LAUR.US,D,20220516,000000,10.9027,11.0914,10.7848,11.0254,2347631.36892,0
+LAUR.US,D,20220517,000000,11.1951,11.5346,10.9122,11.4969,1142563.8227562,0
+LAUR.US,D,20220518,000000,11.4403,11.6478,11.313,11.4498,1110018.414953,0
+LAUR.US,D,20220519,000000,11.3555,11.7704,11.1291,11.695,1126663.8085709,0
+LAUR.US,D,20220520,000000,11.7799,11.8317,11.596,11.827,848031.85820141,0
+LAUR.US,D,20220523,000000,11.9119,12.1948,11.7374,11.8553,1127811.0355213,0
+LAUR.US,D,20220524,000000,11.8365,11.8883,11.5394,11.8742,866742.68444354,0
+LAUR.US,D,20220525,000000,11.893,12.2043,11.8176,12.2043,1226699.4539664,0
+LAUR.US,D,20220526,000000,12.2231,12.3599,11.8067,12.2797,973028.70217973,0
+LAUR.US,D,20220527,000000,12.2797,12.5627,12.0722,12.5627,951131.72345515,0
+LAUR.US,D,20220531,000000,12.5721,12.5815,11.8742,12.0062,1810640.0922955,0
+LAUR.US,D,20220601,000000,11.9779,12.1477,11.7704,12.0911,1228739.4397821,0
+LAUR.US,D,20220602,000000,12.0157,12.4306,11.8459,12.3929,1078696.5745258,0
+LAUR.US,D,20220603,000000,12.3552,12.4306,12.2892,12.4023,672971.59932679,0
+LAUR.US,D,20220606,000000,12.5155,12.591,12.2043,12.2326,1448702.7128435,0
+LAUR.US,D,20220607,000000,12.1288,12.3222,12.1194,12.242,751920.32273527,0
+LAUR.US,D,20220608,000000,12.176,12.2043,11.6525,11.7233,929019.50714191,0
+LAUR.US,D,20220609,000000,11.6761,11.8129,11.5629,11.5818,671819.07095794,0
+LAUR.US,D,20220610,000000,11.4781,11.5252,11.3177,11.3177,687403.12060416,0
+LAUR.US,D,20220613,000000,11.1102,11.1951,10.8839,10.9122,842694.39011602,0
+LAUR.US,D,20220614,000000,10.9216,10.9452,10.5962,10.7424,880436.24827406,0
+LAUR.US,D,20220615,000000,10.7707,10.8603,10.5443,10.7613,1471026.9858943,0
+LAUR.US,D,20220616,000000,10.5821,10.6764,10.3887,10.4972,1966414.8511691,0
+LAUR.US,D,20220617,000000,10.5538,10.8367,10.5538,10.7518,2321286.5001242,0
+LAUR.US,D,20220621,000000,10.7801,10.8697,10.6858,10.799,1219599.7943915,0
+LAUR.US,D,20220622,000000,10.6292,10.7424,10.186,10.186,1554481.9149768,0
+LAUR.US,D,20220623,000000,10.1671,10.417,9.83699,10.3274,1665309.1277487,0
+LAUR.US,D,20220624,000000,10.318,10.8462,10.2897,10.7047,2664644.5285114,0
+LAUR.US,D,20220627,000000,10.6292,10.9216,10.6292,10.8179,559703.61350513,0
+LAUR.US,D,20220628,000000,10.9405,11.214,10.6764,10.6858,626377.43265763,0
+LAUR.US,D,20220629,000000,10.6292,10.6858,10.5208,10.6104,653047.80854558,0
+LAUR.US,D,20220630,000000,10.4972,10.9782,10.4972,10.9122,1366397.1312788,0
+LAUR.US,D,20220701,000000,10.865,11.0678,10.6434,11.0536,865033.50713849,0
+LAUR.US,D,20220705,000000,10.9027,10.9027,10.5656,10.6953,721347.04259179,0
+LAUR.US,D,20220706,000000,10.6481,10.8367,10.4783,10.6858,621992.09932406,0
+LAUR.US,D,20220707,000000,10.7235,10.7801,10.6905,10.7235,338185.9645571,0
+LAUR.US,D,20220708,000000,10.8084,10.8744,10.4878,10.8179,472608.73052174,0
+LAUR.US,D,20220711,000000,10.7518,10.8744,10.6292,10.7707,444526.05676138,0
+LAUR.US,D,20220712,000000,10.7518,10.8556,10.4406,10.5161,586498.04258458,0
+LAUR.US,D,20220713,000000,10.5161,10.7471,10.4029,10.6764,467293.5283938,0
+LAUR.US,D,20220714,000000,10.4783,10.5632,10.3463,10.4123,526595.19506364,0
+LAUR.US,D,20220715,000000,10.5915,10.799,10.351,10.7707,600950.7695357,0
+LAUR.US,D,20220718,000000,10.8367,11.0112,10.7613,10.8462,451428.50357026,0
+LAUR.US,D,20220719,000000,10.9593,11.1715,10.6198,11.1385,523261.66314857,0
+LAUR.US,D,20220720,000000,11.0914,11.1951,10.9593,11.1574,353838.93264305,0
+LAUR.US,D,20220721,000000,11.1008,11.1904,10.964,11.0819,612474.99294058,0
+LAUR.US,D,20220722,000000,11.0819,11.1291,10.8839,10.9688,464850.63477665,0
+LAUR.US,D,20220725,000000,11.0159,11.0725,10.9405,11.0442,347811.21987677,0
+LAUR.US,D,20220726,000000,11.0631,11.0867,10.9688,11.0348,614083.44329527,0
+LAUR.US,D,20220727,000000,11.0536,11.1857,10.9782,11.1197,962248.79792383,0
+LAUR.US,D,20220728,000000,11.1574,11.3177,11.0645,11.2706,759445.15606901,0
+LAUR.US,D,20220729,000000,11.2423,11.2611,11.0254,11.1668,1182775.0816236,0
+LAUR.US,D,20220801,000000,11.0536,11.0536,10.8414,10.9027,1956396.2306011,0
+LAUR.US,D,20220802,000000,10.8933,10.9405,10.7094,10.8556,660726.38301408,0
+LAUR.US,D,20220803,000000,10.9593,10.9688,10.7141,10.865,913698.40785031,0
+LAUR.US,D,20220804,000000,10.9971,11.2847,10.9216,11.2234,981913.87948517,0
+LAUR.US,D,20220805,000000,11.0536,11.148,10.2897,10.5443,1613610.7554055,0
+LAUR.US,D,20220808,000000,10.5538,10.6953,10.3463,10.5443,1752425.2164058,0
+LAUR.US,D,20220809,000000,10.4972,10.8367,10.483,10.5915,1346348.2270224,0
+LAUR.US,D,20220810,000000,10.667,10.7896,10.5632,10.7518,678188.19507175,0
+LAUR.US,D,20220811,000000,10.8556,10.8839,10.4406,10.6198,1151118.191551,0
+LAUR.US,D,20220812,000000,10.6481,10.7141,10.4878,10.7047,531838.2979008,0
+LAUR.US,D,20220815,000000,10.6953,10.8933,10.6104,10.8839,449213.57094602,0
+LAUR.US,D,20220816,000000,10.8933,10.9469,10.7754,10.8179,600189.48584772,0
+LAUR.US,D,20220817,000000,10.7141,10.7896,10.6198,10.7141,523272.26598545,0
+LAUR.US,D,20220818,000000,10.7424,10.7613,10.6387,10.7141,396950.06739713,0
+LAUR.US,D,20220819,000000,10.667,10.799,10.6104,10.7613,532633.5106668,0
+LAUR.US,D,20220822,000000,10.6292,10.7235,10.5962,10.6858,474125.99647927,0
+LAUR.US,D,20220823,000000,10.7047,10.7424,10.4783,10.6104,625868.49648739,0
+LAUR.US,D,20220824,000000,10.5726,10.5726,10.3746,10.4972,577943.67378979,0
+LAUR.US,D,20220825,000000,10.5066,10.5632,10.384,10.5443,373513.55675758,0
+LAUR.US,D,20220826,000000,10.5538,10.5632,10.187,10.2142,417987.15605074,0
+LAUR.US,D,20220829,000000,10.1577,10.3934,10.1011,10.3746,489894.53548721,0
+LAUR.US,D,20220830,000000,10.4312,10.5679,10.2058,10.384,501391.19151619,0
+LAUR.US,D,20220831,000000,10.3934,10.4595,10.1954,10.3934,697019.89365432,0
+LAUR.US,D,20220901,000000,10.318,10.4312,10.219,10.4123,548496.41492297,0
+LAUR.US,D,20220902,000000,10.4783,10.6009,10.2567,10.3086,586997.43620162,0
+LAUR.US,D,20220906,000000,10.2897,10.4123,10.1246,10.3557,2609758.9434021,0
+LAUR.US,D,20220907,000000,10.3746,10.5726,10.3274,10.4689,746522.41847966,0
+LAUR.US,D,20220908,000000,10.4406,10.4547,10.351,10.4123,1115055.8227547,0
+LAUR.US,D,20220909,000000,10.4878,10.6009,10.4406,10.5161,1216227.03198,0
+LAUR.US,D,20220912,000000,10.6104,10.9358,10.5208,10.8933,985815.72345701,0
+LAUR.US,D,20220913,000000,10.7518,10.8273,10.4689,10.7518,923137.05324089,0
+LAUR.US,D,20220914,000000,10.7518,10.7518,10.4972,10.6387,1102672.7695626,0
+LAUR.US,D,20220915,000000,10.799,11.0206,10.7,10.9122,1439984.0000771,0
+LAUR.US,D,20220916,000000,10.9122,11.1385,10.7235,10.8556,3644916.0285638,0
+LAUR.US,D,20220919,000000,10.7801,11.0442,10.6953,10.9971,848079.57096737,0
+LAUR.US,D,20220920,000000,11.0442,11.2517,10.9405,11.2517,1139551.5567986,0
+LAUR.US,D,20220921,000000,11.2706,11.412,11.1197,11.1857,925272.46458852,0
+LAUR.US,D,20220922,000000,11.1763,11.1763,10.8226,10.8933,1077618.2660151,0
+LAUR.US,D,20220923,000000,10.8462,10.8462,10.45,10.6387,757256.73053698,0
+LAUR.US,D,20220926,000000,10.6481,10.8179,10.3652,10.3746,955200.03196601,0
+LAUR.US,D,20220927,000000,9.6295,9.80398,9.41258,9.4503,845368.42557715,0
+LAUR.US,D,20220928,000000,9.39371,9.86528,9.22395,9.83699,1301361.4504242,0
+LAUR.US,D,20220929,000000,9.8087,10.0256,9.64836,10.0162,863906.42557814,0
+LAUR.US,D,20220930,000000,9.98789,10.2048,9.9313,9.95017,1038945.478779,0
+LAUR.US,D,20221003,000000,10.0633,10.0633,9.73324,9.95017,918676.43976547,0
+LAUR.US,D,20221004,000000,10.0351,10.4547,10.0351,10.384,770598.28018308,0
+LAUR.US,D,20221005,000000,10.3086,10.4736,10.2237,10.4217,809494.78727736,0
+LAUR.US,D,20221006,000000,10.4312,10.7235,10.4123,10.7047,856360.38657065,0
+LAUR.US,D,20221007,000000,10.6009,10.6104,9.89829,9.99732,1203181.3014828,0
+LAUR.US,D,20221010,000000,9.94074,10.1388,9.88415,10.0916,660571.58159563,0
+LAUR.US,D,20221011,000000,9.96903,10.0539,9.87943,9.97846,451944.86172631,0
+LAUR.US,D,20221012,000000,9.95017,10.2708,9.86528,10.2048,683007.18443371,0
+LAUR.US,D,20221013,000000,10.0964,10.2708,9.9596,10.2425,700845.39720062,0
+LAUR.US,D,20221014,000000,10.252,10.2897,9.78983,9.8087,719990.93975484,0
+LAUR.US,D,20221017,000000,9.95017,10.2614,9.95017,10.1765,1086321.0745262,0
+LAUR.US,D,20221018,000000,10.252,10.3746,10.1435,10.3463,994237.55679079,0
+LAUR.US,D,20221019,000000,10.2425,10.3086,10.0775,10.1954,603127.53194717,0
+LAUR.US,D,20221020,000000,10.2331,10.2897,10.0256,10.1199,614809.73762155,0
+LAUR.US,D,20221021,000000,10.1765,10.3369,10.0822,10.318,496971.92910461,0
+LAUR.US,D,20221024,000000,10.3369,10.4076,10.252,10.3746,451481.51775466,0
+LAUR.US,D,20221025,000000,10.6858,11.7563,10.6387,11.5912,1301709.2234739,0
+LAUR.US,D,20221026,000000,11.6384,12.0298,11.5629,11.7893,826344.81564706,0
+LAUR.US,D,20221027,000000,11.8176,12.0618,11.7657,12.0251,765857.75181403,0
+LAUR.US,D,20221028,000000,12.1571,12.3269,12.0439,12.0534,1061978.0213334,0
+LAUR.US,D,20221031,000000,12.0345,12.11,11.8883,11.9213,1122421.6135352,0
+LAUR.US,D,20221101,000000,12.0722,12.1383,11.9308,11.9308,511880.57804158,0
+LAUR.US,D,20221102,000000,11.9308,12.0062,10.5915,11.28,2727791.8441176,0
+LAUR.US,D,20221103,000000,10.97,12.61,10.9501,12.495,771378,0
+LAUR.US,D,20221104,000000,12.64,12.64,11.94,12.22,1227771,0
+LAUR.US,D,20221107,000000,12.24,12.42,12.13,12.2,1169674,0
+LAUR.US,D,20221108,000000,12.19,12.305,11.55,11.8,3264265,0
+LAUR.US,D,20221109,000000,11.78,12.22,11.52,12.2,1197148,0
+LAUR.US,D,20221110,000000,12.48,12.72,12.1,12.31,1434522,0
+LAUR.US,D,20221111,000000,12.3,12.355,11.995,12.06,1542300,0
+LAUR.US,D,20221114,000000,12.07,12.255,11.75,12.11,1267771,0
+LAUR.US,D,20221115,000000,12.2,12.295,12.07,12.15,1090140,0
+LAUR.US,D,20221116,000000,10.45,11.13,9.96,10.78,2971680,0
+LAUR.US,D,20221117,000000,10.67,10.67,9.935,10.05,3305544,0
+LAUR.US,D,20221118,000000,10.25,10.42,10.02,10.21,13790759,0
+LAUR.US,D,20221121,000000,10.05,10.53,10.04,10.46,5046968,0
+LAUR.US,D,20221122,000000,10.45,10.54,10.085,10.49,6879479,0
+LAUR.US,D,20221123,000000,10.4,10.48,10.125,10.2,1623892,0
+LAUR.US,D,20221125,000000,10.24,10.52,10.22,10.31,859850,0
+LAUR.US,D,20221128,000000,10.22,10.38,10.09,10.26,1342900,0
+LAUR.US,D,20221129,000000,10.28,10.375,10.169,10.22,1066327,0
+LAUR.US,D,20221130,000000,10.28,10.49,10.17,10.48,2722318,0
+LAUR.US,D,20221201,000000,10.47,10.53,10.215,10.3,1545569,0
+LAUR.US,D,20221202,000000,10.2,10.27,10.05,10.23,1214026,0
+LAUR.US,D,20221205,000000,10.25,10.29,10.02,10.15,1302086,0
+LAUR.US,D,20221206,000000,10.16,10.22,9.96,10.16,1507432,0
+LAUR.US,D,20221207,000000,10.12,10.165,10.02,10.08,940021,0
+LAUR.US,D,20221208,000000,10.14,10.43,9.75,9.75,1774752,0
+LAUR.US,D,20221209,000000,9.73,9.985,9.73,9.9,1225519,0
+LAUR.US,D,20221212,000000,9.87,10.02,9.8,10,983422,0
+LAUR.US,D,20221213,000000,10.19,10.19,9.96,10.12,4373295,0
+LAUR.US,D,20221214,000000,10.17,10.21,9.89,10,1656860,0
+LAUR.US,D,20221215,000000,9.94,10.1,9.89,9.94,1287267,0
+LAUR.US,D,20221216,000000,9.9,9.95,9.47,9.49,2391692,0
+LAUR.US,D,20221219,000000,9.48,9.49,9.24,9.33,1073681,0
+LAUR.US,D,20221220,000000,9.35,9.8029,9.255,9.41,891443,0
+LAUR.US,D,20221221,000000,9.53,9.69,9.51,9.68,1368556,0
+LAUR.US,D,20221222,000000,9.66,9.78,9.55,9.69,663642,0
+LAUR.US,D,20221223,000000,9.65,9.68,9.58,9.68,341946,0
+LAUR.US,D,20221227,000000,9.69,9.81,9.55,9.78,460127,0
+LAUR.US,D,20221228,000000,9.82,9.95,9.66,9.67,616404,0
+LAUR.US,D,20221229,000000,9.7,9.96,9.64,9.79,833322,0
+LAUR.US,D,20221230,000000,9.76,9.82,9.565,9.62,1088580,0
+LAUR.US,D,20230103,000000,9.72,9.84,9.56,9.83,950093,0
+LAUR.US,D,20230104,000000,9.86,10,9.72,9.8,1675981,0
+LAUR.US,D,20230105,000000,9.73,9.835,9.635,9.76,1698297,0
+LAUR.US,D,20230106,000000,9.85,9.95,9.645,9.75,911702,0
+LAUR.US,D,20230109,000000,9.78,9.815,9.61,9.61,797603,0
+LAUR.US,D,20230110,000000,9.58,9.975,9.58,9.9,3846243,0
+LAUR.US,D,20230111,000000,9.98,10.03,9.745,9.81,595644,0
+LAUR.US,D,20230112,000000,9.84,9.99,9.79,9.94,861629,0
+LAUR.US,D,20230113,000000,9.91,10.135,9.91,10.06,1412829,0
+LAUR.US,D,20230117,000000,10.27,10.37,9.925,10.31,3392520,0
+LAUR.US,D,20230118,000000,10.34,10.485,10.29,10.39,1867615,0
+LAUR.US,D,20230119,000000,10.35,10.4,10.175,10.3,1537207,0
+LAUR.US,D,20230120,000000,10.4,10.7,10.28,10.7,1373135,0
+LAUR.US,D,20230123,000000,10.67,10.735,10.51,10.62,907519,0
+LAUR.US,D,20230124,000000,10.69,10.88,10.61,10.84,846735,0
+LAUR.US,D,20230125,000000,10.87,11.015,10.41,10.98,1166960,0
+LAUR.US,D,20230126,000000,11.04,11.13,10.875,11,748097,0
+LAUR.US,D,20230127,000000,11.03,11.03,10.84,11,737959,0
+LAUR.US,D,20230130,000000,11,11.01,10.85,10.92,739419,0
+LAUR.US,D,20230131,000000,10.96,11.07,10.915,10.98,1514257,0
+LAUR.US,D,20230201,000000,11.02,11.36,10.9,11.28,1340489,0
+LAUR.US,D,20230202,000000,11.32,11.48,11.12,11.18,970264,0
+LAUR.US,D,20230203,000000,11.12,11.32,11.12,11.24,804853,0
+LAUR.US,D,20230206,000000,11.16,11.21,10.6,10.68,656847,0
+LAUR.US,D,20230207,000000,10.59,10.69,10.395,10.66,1279678,0
+LAUR.US,D,20230208,000000,10.54,10.54,10.305,10.46,620630,0
+LAUR.US,D,20230209,000000,10.47,10.61,10.38,10.53,1039020,0
+LAUR.US,D,20230210,000000,10.46,10.59,10.37,10.53,639675,0
+LAUR.US,D,20230213,000000,10.51,10.72,10.25,10.69,474516,0
+LAUR.US,D,20230214,000000,10.7,10.81,10.555,10.57,997598,0
+LAUR.US,D,20230215,000000,10.57,10.72,10.41,10.64,898189,0
+LAUR.US,D,20230216,000000,10.57,10.91,10.465,10.69,927357,0
+LAUR.US,D,20230217,000000,10.79,10.96,10.45,10.76,914677,0
+LAUR.US,D,20230221,000000,10.67,10.76,10.52,10.54,934532,0
+LAUR.US,D,20230222,000000,10.53,10.68,10.295,10.39,681578,0
+LAUR.US,D,20230223,000000,11.08,12.16,11.03,12,2309259,0
+LAUR.US,D,20230224,000000,11.98,12,11.65,11.97,2629351,0
+LAUR.US,D,20230227,000000,12.06,12.06,11.57,11.87,2715314,0
+LAUR.US,D,20230228,000000,11.85,12.18,11.62,11.86,2335608,0
+LAUR.US,D,20230301,000000,11.88,11.97,11.48,11.55,1224247,0
+LAUR.US,D,20230302,000000,11.52,11.8,11.5,11.72,1029300,0
+LAUR.US,D,20230303,000000,11.75,11.98,11.74,11.91,614884,0
+LAUR.US,D,20230306,000000,11.89,11.94,11.755,11.86,1029890,0
+LAUR.US,D,20230307,000000,11.74,11.925,11.65,11.86,779354,0
+LAUR.US,D,20230308,000000,11.87,11.955,11.705,11.9,747469,0
+LAUR.US,D,20230309,000000,11.87,12.025,11.72,11.72,523860,0
+LAUR.US,D,20230310,000000,11.67,11.755,11.5,11.54,589543,0
+LAUR.US,D,20230313,000000,11.35,11.62,11.34,11.43,697686,0
+LAUR.US,D,20230314,000000,11.69,11.77,11.55,11.71,641037,0
+LAUR.US,D,20230315,000000,11.49,11.64,11.285,11.6,1140189,0
+LAUR.US,D,20230316,000000,11.45,11.74,11.37,11.65,794254,0
+LAUR.US,D,20230317,000000,11.6,11.635,11.445,11.49,1936042,0
+LAUR.US,D,20230320,000000,11.56,11.71,11.47,11.47,767742,0
+LAUR.US,D,20230321,000000,11.63,11.66,11.385,11.45,595392,0
+LAUR.US,D,20230322,000000,11.4,11.55,11.25,11.27,648483,0
+LAUR.US,D,20230323,000000,11.26,11.44,11.26,11.36,667021,0
+LAUR.US,D,20230324,000000,11.26,11.555,11.18,11.51,769720,0
+LAUR.US,D,20230327,000000,11.62,11.755,11.47,11.69,705049,0
+LAUR.US,D,20230328,000000,11.69,11.77,11.59,11.63,593822,0
+LAUR.US,D,20230329,000000,11.63,11.71,11.445,11.55,674812,0
+LAUR.US,D,20230330,000000,11.57,11.745,11.56,11.62,560725,0
+LAUR.US,D,20230331,000000,11.68,11.82,11.65,11.76,1035526,0
+LAUR.US,D,20230403,000000,11.76,11.79,11.5,11.51,530572,0
+LAUR.US,D,20230404,000000,11.51,11.53,11.2573,11.38,1458312,0
+LAUR.US,D,20230405,000000,11.38,11.495,11.285,11.4,946371,0
+LAUR.US,D,20230406,000000,11.44,11.475,11.28,11.29,599661,0
+LAUR.US,D,20230410,000000,11.25,11.445,11.25,11.37,597049,0
+LAUR.US,D,20230411,000000,11.38,11.615,11.11,11.53,1128851,0
+LAUR.US,D,20230412,000000,11.59,11.64,11.51,11.57,955302,0
+LAUR.US,D,20230413,000000,11.65,12.01,11.58,11.9,1834518,0
+LAUR.US,D,20230414,000000,11.88,12.08,11.85,12.04,960300,0
+LAUR.US,D,20230417,000000,12.03,12.17,11.92,12.02,869037,0
+LAUR.US,D,20230418,000000,12.07,12.14,11.96,11.97,822126,0
+LAUR.US,D,20230419,000000,11.97,12,11.77,11.8,562545,0
+LAUR.US,D,20230420,000000,11.78,11.95,11.74,11.9,662440,0
+LAUR.US,D,20230421,000000,11.83,12,11.76,11.99,1015883,0
+LAUR.US,D,20230424,000000,12.06,12.15,11.78,12,389337,0
+LAUR.US,D,20230425,000000,11.91,12.28,11.76,12.18,986150,0
+LAUR.US,D,20230426,000000,12.09,12.24,11.81,12.16,723630,0
+LAUR.US,D,20230427,000000,12.21,12.315,12.14,12.28,745932,0
+LAUR.US,D,20230428,000000,12.3,12.49,12.24,12.39,589421,0
+LAUR.US,D,20230501,000000,12.34,12.425,12.24,12.41,497173,0
+LAUR.US,D,20230502,000000,12.11,12.27,11.69,11.97,851731,0
+LAUR.US,D,20230503,000000,12.02,12.14,11.69,11.89,866811,0
+LAUR.US,D,20230504,000000,11.9,12.0926,11.59,11.82,819114,0
+LAUR.US,D,20230505,000000,12.03,12.34,11.87,12.32,727281,0
+LAUR.US,D,20230508,000000,12.28,12.28,11.75,11.95,851325,0
+LAUR.US,D,20230509,000000,11.92,12.02,11.85,11.93,685454,0
+LAUR.US,D,20230510,000000,12.05,12.11,11.89,12,532159,0
+LAUR.US,D,20230511,000000,11.9,12.01,11.725,11.99,413898,0
+LAUR.US,D,20230512,000000,12,12.08,11.935,12.01,392215,0
+LAUR.US,D,20230515,000000,11.99,12.09,11.93,11.99,513077,0
+LAUR.US,D,20230516,000000,11.94,11.98,11.87,11.95,1181493,0
+LAUR.US,D,20230517,000000,12.03,12.06,11.93,12.01,933808,0
+LAUR.US,D,20230518,000000,11.98,12.32,11.94,12.3,552884,0
+LAUR.US,D,20230519,000000,12.4,12.4,12.26,12.3,633517,0
+LAUR.US,D,20230522,000000,12.32,12.365,12.22,12.26,515150,0
+LAUR.US,D,20230523,000000,12.25,12.34,12.095,12.32,638434,0
+LAUR.US,D,20230524,000000,12.32,12.37,12.245,12.29,521504,0
+LAUR.US,D,20230525,000000,12.23,12.42,11.96,12.39,499378,0
+LAUR.US,D,20230526,000000,12.38,12.41,11.61,12.39,791770,0
+LAUR.US,D,20230530,000000,12.38,12.43,12.155,12.22,754140,0
+LAUR.US,D,20230531,000000,12.17,12.41,11.945,12.1,1085196,0
+LAUR.US,D,20230601,000000,12.13,12.34,11.97,12.23,748520,0
+LAUR.US,D,20230602,000000,12.33,12.55,12.27,12.455,795292,0
+LAUR.US,D,20230605,000000,12.33,12.46,12.305,12.34,505599,0
+LAUR.US,D,20230606,000000,12.32,12.48,12.23,12.46,571640,0
+LAUR.US,D,20230607,000000,12.52,12.7486,12.48,12.56,774083,0
+LAUR.US,D,20230608,000000,12.57,12.57,12.33,12.36,818745,0
+LAUR.US,D,20230609,000000,12.34,12.38,12.18,12.23,623212,0
+LAUR.US,D,20230612,000000,12.3,12.3,12,12.06,598007,0
+LAUR.US,D,20230613,000000,12.07,12.42,11.92,11.92,489788,0
+LAUR.US,D,20230614,000000,11.91,12,11.55,11.66,1148067,0
+LAUR.US,D,20230615,000000,11.67,11.81,11.56,11.73,996729,0
+LAUR.US,D,20230616,000000,11.83,11.83,11.69,11.76,1397054,0
+LAUR.US,D,20230620,000000,11.74,11.9,11.71,11.73,1002009,0
+LAUR.US,D,20230621,000000,11.79,12.31,11.75,12.16,1733865,0
+LAUR.US,D,20230622,000000,12.18,12.26,11.9,12.05,952806,0
+LAUR.US,D,20230623,000000,11.96,11.98,11.475,11.62,8144902,0
+LAUR.US,D,20230626,000000,11.7,11.81,11.59,11.74,1446271,0
+LAUR.US,D,20230627,000000,11.79,11.86,11.68,11.68,833243,0
+LAUR.US,D,20230628,000000,11.65,11.65,11.34,11.36,831993,0
+LAUR.US,D,20230629,000000,11.41,11.74,11.39,11.74,834513,0
+LAUR.US,D,20230630,000000,11.73,12.14,11.65,12.09,1668947,0
+LAUR.US,D,20230703,000000,12.03,12.11,11.905,12.05,668243,0
+LAUR.US,D,20230705,000000,12.05,12.25,11.88,12.21,983274,0
+LAUR.US,D,20230706,000000,12.1,12.12,11.73,11.87,1008854,0
+LAUR.US,D,20230707,000000,11.87,12.025,11.8,12.02,1039073,0
+LAUR.US,D,20230710,000000,11.98,12.4,11.945,12.13,1010004,0
+LAUR.US,D,20230711,000000,12.13,12.325,12.12,12.3,542609,0
+LAUR.US,D,20230712,000000,12.39,12.49,12.17,12.2,784695,0
+LAUR.US,D,20230713,000000,12.28,12.48,12.28,12.33,796063,0
+LAUR.US,D,20230714,000000,12.31,12.43,12.22,12.43,677446,0
+LAUR.US,D,20230717,000000,12.43,12.53,12.37,12.38,465922,0
+LAUR.US,D,20230718,000000,12.38,12.51,12.375,12.44,552848,0
+LAUR.US,D,20230719,000000,12.46,12.53,12.39,12.45,478207,0
+LAUR.US,D,20230720,000000,12.48,12.55,12.34,12.4,401501,0
+LAUR.US,D,20230721,000000,12.47,12.54,12.43,12.5,665558,0
+LAUR.US,D,20230724,000000,12.51,12.58,12.36,12.56,544254,0
+LAUR.US,D,20230725,000000,12.53,12.58,12.51,12.55,637418,0
+LAUR.US,D,20230726,000000,12.56,12.7,12.4,12.49,824020,0
+LAUR.US,D,20230727,000000,12.56,12.64,12.49,12.55,838639,0
+LAUR.US,D,20230728,000000,12.58,12.755,12.52,12.74,707497,0
+LAUR.US,D,20230731,000000,12.76,12.91,12.66,12.82,1095932,0
+LAUR.US,D,20230801,000000,12.79,13,12.32,13,1159244,0
+LAUR.US,D,20230802,000000,12.92,12.97,12.67,12.78,588414,0
+LAUR.US,D,20230803,000000,12.79,13.32,12.7,13.22,1319378,0
+LAUR.US,D,20230804,000000,13.29,13.56,13.26,13.39,923534,0
+LAUR.US,D,20230807,000000,14,14.68,13.99,14.04,1436120,0
+LAUR.US,D,20230808,000000,14,14.08,13.92,13.99,1371183,0
+LAUR.US,D,20230809,000000,13.99,14.285,13.89,14.26,1413804,0
+LAUR.US,D,20230810,000000,14.32,14.8,14.31,14.33,979247,0
+LAUR.US,D,20230811,000000,14.27,14.415,14.22,14.32,1013708,0
+LAUR.US,D,20230814,000000,14.24,14.545,14.15,14.39,1367111,0
+LAUR.US,D,20230815,000000,14.38,14.67,14.09,14.62,1358448,0
+LAUR.US,D,20230816,000000,14.62,14.655,14.21,14.27,1110501,0
+LAUR.US,D,20230817,000000,14.36,14.42,14.22,14.3,1051848,0
+LAUR.US,D,20230818,000000,14.18,14.32,14.164,14.24,675336,0
+LAUR.US,D,20230821,000000,14.24,14.39,14.2,14.25,467458,0
+LAUR.US,D,20230822,000000,14.25,14.325,14.12,14.13,485124,0
+LAUR.US,D,20230823,000000,14.13,14.31,14.08,14.27,581817,0
+LAUR.US,D,20230824,000000,14.22,14.405,14.18,14.2,404829,0
+LAUR.US,D,20230825,000000,14.25,14.27,13.95,13.96,385732,0
+LAUR.US,D,20230828,000000,14,14.09,13.955,13.97,444098,0
+LAUR.US,D,20230829,000000,13.96,13.98,13.82,13.88,401609,0
+LAUR.US,D,20230830,000000,13.88,13.989,13.8,13.82,404249,0
+LAUR.US,D,20230831,000000,13.82,14.02,13.81,13.93,905334,0
+LAUR.US,D,20230901,000000,13.97,14.3,13.97,14.2,695223,0
+LAUR.US,D,20230905,000000,14.13,14.13,13.495,13.53,698039,0
+LAUR.US,D,20230906,000000,13.56,13.59,13.235,13.3,401646,0
+LAUR.US,D,20230907,000000,13.33,13.705,13.28,13.42,680394,0
+LAUR.US,D,20230908,000000,13.39,13.605,13.26,13.41,506315,0
+LAUR.US,D,20230911,000000,13.44,13.68,13.43,13.61,652681,0
+LAUR.US,D,20230912,000000,13.59,13.925,13.59,13.81,617154,0
+LAUR.US,D,20230913,000000,13.85,14.13,13.82,14.06,673574,0
+LAUR.US,D,20230914,000000,14.18,14.3,13.99,14.1,581807,0
+LAUR.US,D,20230915,000000,14.11,14.26,13.77,13.91,1320858,0
+LAUR.US,D,20230918,000000,13.93,14.02,13.855,13.88,385242,0
+LAUR.US,D,20230919,000000,13.9,14.08,13.68,13.92,352553,0
+LAUR.US,D,20230920,000000,13.96,14.215,13.76,14.14,818651,0
+LAUR.US,D,20230921,000000,14.03,14.215,13.93,14.14,530442,0
+LAUR.US,D,20230922,000000,14.16,14.33,14.05,14.05,543930,0
+LAUR.US,D,20230925,000000,13.91,14.085,13.79,13.92,420574,0
+LAUR.US,D,20230926,000000,13.9,14.045,13.12,13.8,559943,0
+LAUR.US,D,20230927,000000,13.82,13.995,13.815,13.93,527007,0
+LAUR.US,D,20230928,000000,13.88,14.15,13.88,14.06,717393,0
+LAUR.US,D,20230929,000000,14.08,14.18,13.99,14.1,843580,0
+LAUR.US,D,20231002,000000,14.07,14.27,14.02,14.14,728874,0
+LAUR.US,D,20231003,000000,14.11,14.11,13.775,13.84,448032,0
+LAUR.US,D,20231004,000000,13.84,14.04,13.84,13.88,471904,0
+LAUR.US,D,20231005,000000,13.88,14.02,13.53,13.55,794795,0
+LAUR.US,D,20231006,000000,13.7,14.165,13.58,14.1,1241302,0
+LAUR.US,D,20231009,000000,14.2,14.44,14.105,14.28,517021,0
+LAUR.US,D,20231010,000000,14.28,14.77,14.28,14.62,674686,0
+LAUR.US,D,20231011,000000,14.69,14.81,14.6,14.78,556839,0
+LAUR.US,D,20231012,000000,14.78,14.78,14.415,14.62,665708,0
+LAUR.US,D,20231013,000000,14.62,14.745,14.175,14.18,1231781,0
+LAUR.US,D,20231016,000000,14.33,14.735,14.29,14.67,610414,0
+LAUR.US,D,20231017,000000,14.59,14.8,14.565,14.57,458892,0
+LAUR.US,D,20231018,000000,14.49,14.55,14.38,14.45,374468,0
+LAUR.US,D,20231019,000000,14.42,14.6,14.2709,14.42,787865,0
+LAUR.US,D,20231020,000000,14.45,14.49,14.3,14.34,561571,0
+LAUR.US,D,20231023,000000,14.33,14.41,14.16,14.2,808640,0
+LAUR.US,D,20231024,000000,14.25,14.48,14.185,14.23,772865,0
+LAUR.US,D,20231025,000000,14.16,14.4,14.16,14.2,641005,0
+LAUR.US,D,20231026,000000,14.2,14.25,13.9612,14.1,351809,0
+LAUR.US,D,20231027,000000,14.16,14.31,14.06,14.235,596026,0
+LAUR.US,D,20231030,000000,14.23,14.4684,14.2,14.35,457694,0
+LAUR.US,D,20231031,000000,14.35,14.415,14.08,14.14,635904,0
+LAUR.US,D,20231101,000000,14.15,14.34,14.06,14.31,533985,0
+LAUR.US,D,20231102,000000,13.92,13.975,12.55,13.09,1515815,0
+LAUR.US,D,20231103,000000,13.26,13.66,13.2,13.64,1279857,0
+LAUR.US,D,20231106,000000,13.62,13.625,12.83,13.41,1191506,0
+LAUR.US,D,20231107,000000,13.49,13.49,13.14,13.14,1018273,0
+LAUR.US,D,20231108,000000,13.19,13.22,13.06,13.19,1071653,0
+LAUR.US,D,20231109,000000,13.32,13.48,13.22,13.44,574339,0
+LAUR.US,D,20231110,000000,13.51,13.59,13.39,13.55,651341,0
+LAUR.US,D,20231113,000000,13.55,13.71,13.55,13.68,767888,0
+LAUR.US,D,20231114,000000,13.34,13.43,13.115,13.39,1091810,0
+LAUR.US,D,20231115,000000,13.48,13.51,12.98,13.11,1191710,0
+LAUR.US,D,20231116,000000,13.15,13.27,12.995,13.27,693604,0
+LAUR.US,D,20231117,000000,13.09,13.28,13.09,13.23,916684,0
+LAUR.US,D,20231120,000000,13.25,13.27,12.965,13.2,520230,0
+LAUR.US,D,20231121,000000,13.19,13.325,13.15,13.24,724059,0
+LAUR.US,D,20231122,000000,13.28,13.46,13.27,13.31,523612,0
+LAUR.US,D,20231124,000000,13.31,13.38,13.22,13.32,202637,0
+LAUR.US,D,20231127,000000,13.34,13.48,13.11,13.11,719907,0
+LAUR.US,D,20231128,000000,13.15,13.275,13.04,13.15,484358,0
+LAUR.US,D,20231129,000000,13.23,13.3,13.045,13.12,421266,0
+LAUR.US,D,20231130,000000,13.1,13.255,12.92,13.13,1013465,0
+LAUR.US,D,20231201,000000,13.17,13.38,13.11,13.18,611457,0
+LAUR.US,D,20231204,000000,13.18,13.39,13.04,13.06,487662,0
+LAUR.US,D,20231205,000000,13.08,13.17,13.01,13.1,449370,0
+LAUR.US,D,20231206,000000,13.13,13.25,13.065,13.16,911279,0
+LAUR.US,D,20231207,000000,13.22,13.45,13.11,13.29,513985,0
+LAUR.US,D,20231208,000000,13.23,13.64,13.07,13.64,729538,0
+LAUR.US,D,20231211,000000,13.64,13.69,13.49,13.5,520435,0
+LAUR.US,D,20231212,000000,13.46,13.485,13.33,13.42,387718,0
+LAUR.US,D,20231213,000000,13.46,13.65,13.29,13.63,642956,0
+LAUR.US,D,20231214,000000,13.7,13.83,13.59,13.75,755799,0
+LAUR.US,D,20231215,000000,13.72,13.78,13.42,13.42,1260597,0
+LAUR.US,D,20231218,000000,13.51,13.65,13.37,13.62,908077,0
+LAUR.US,D,20231219,000000,13.79,14.16,13.785,14,883506,0
+LAUR.US,D,20231220,000000,13.99,14.165,13.76,13.76,659327,0
+LAUR.US,D,20231221,000000,13.79,13.835,13.5,13.69,471502,0
+LAUR.US,D,20231222,000000,13.69,14.02,13.53,13.84,565848,0
+LAUR.US,D,20231226,000000,13.91,13.91,13.69,13.82,504824,0
+LAUR.US,D,20231227,000000,13.84,13.84,13.59,13.62,463097,0
+LAUR.US,D,20231228,000000,13.62,13.66,13.402,13.63,606544,0
+LAUR.US,D,20231229,000000,13.65,13.845,13.56,13.71,1001827,0
+LAUR.US,D,20240102,000000,13.65,13.66,13.11,13.23,765217,0
+LAUR.US,D,20240103,000000,13.24,13.4,12.97,13.01,914086,0
+LAUR.US,D,20240104,000000,13.1,13.1,12.965,13.06,699634,0
+LAUR.US,D,20240105,000000,12.94,13.13,12.912,13.01,855339,0
+LAUR.US,D,20240108,000000,12.93,13.03,12.86,12.99,571790,0
+LAUR.US,D,20240109,000000,12.88,12.9,12.49,12.51,1232432,0
+LAUR.US,D,20240110,000000,12.51,12.69,12.47,12.62,1110161,0
+LAUR.US,D,20240111,000000,12.55,12.78,12.45,12.76,1206687,0
+LAUR.US,D,20240112,000000,12.93,13.06,12.85,13.05,765739,0
+LAUR.US,D,20240116,000000,12.92,13.225,12.912,13.01,711814,0
+LAUR.US,D,20240117,000000,12.802,12.96,12.76,12.85,354157,0
+LAUR.US,D,20240118,000000,12.87,13.12,12.7,12.8,399720,0
+LAUR.US,D,20240119,000000,12.85,12.9,12.665,12.71,620693,0
+LAUR.US,D,20240122,000000,12.78,13.29,12.69,13.29,1779235,0
+LAUR.US,D,20240123,000000,13.38,13.49,12.935,12.98,595344,0
+LAUR.US,D,20240124,000000,13.09,13.13,12.85,12.87,341867,0
+LAUR.US,D,20240125,000000,13.04,13.07,12.9,13,578033,0
+LAUR.US,D,20240126,000000,13.09,13.1,12.945,13.08,519826,0
+LAUR.US,D,20240129,000000,13.06,13.14,12.8,12.99,627698,0
+LAUR.US,D,20240130,000000,12.92,12.92,12.685,12.82,535602,0
+LAUR.US,D,20240131,000000,12.82,12.83,12.62,12.62,912442,0
+LAUR.US,D,20240201,000000,12.66,13.03,12.66,12.96,550289,0
+LAUR.US,D,20240202,000000,12.86,12.94,12.73,12.73,466025,0
+LAUR.US,D,20240205,000000,12.6,12.715,12.5201,12.66,359053,0
+LAUR.US,D,20240206,000000,12.7,12.84,12.61,12.71,391141,0
+LAUR.US,D,20240207,000000,12.77,12.965,12.71,12.94,617493,0
+LAUR.US,D,20240208,000000,12.97,13.02,12.91,13.02,674564,0
+LAUR.US,D,20240209,000000,12.99,13.09,12.94,12.99,970716,0
+LAUR.US,D,20240212,000000,13.06,13.285,12.975,13.25,782053,0
+LAUR.US,D,20240213,000000,13.03,13.03,12.65,12.77,705990,0
+LAUR.US,D,20240214,000000,12.91,13.005,12.86,12.95,595293,0
+LAUR.US,D,20240215,000000,13.04,13.1,12.87,13.01,684868,0
+LAUR.US,D,20240216,000000,12.97,13.11,12.725,12.94,716761,0
+LAUR.US,D,20240220,000000,12.82,13,12.8,13,567672,0
+LAUR.US,D,20240221,000000,12.94,13.11,12.9,13.11,1122137,0
+LAUR.US,D,20240222,000000,13.55,13.6,12.59,13.15,1294972,0
+LAUR.US,D,20240223,000000,13.27,13.43,12.99,13.14,587477,0
+LAUR.US,D,20240226,000000,13.06,13.17,12.97,13.1,777887,0
+LAUR.US,D,20240227,000000,13.14,13.25,13.095,13.21,610030,0
+LAUR.US,D,20240228,000000,13.13,13.4282,13.13,13.4,494859,0
+LAUR.US,D,20240229,000000,13.535,13.6,13.355,13.41,1023198,0
+LAUR.US,D,20240301,000000,13.4,13.595,13.36,13.5,481485,0
+LAUR.US,D,20240304,000000,13.57,13.57,13.39,13.44,459879,0
+LAUR.US,D,20240305,000000,13.41,13.48,13.29,13.35,525962,0
+LAUR.US,D,20240306,000000,13.49,13.49,13.29,13.43,597970,0
+LAUR.US,D,20240307,000000,13.44,13.63,13.44,13.62,491486,0
+LAUR.US,D,20240308,000000,13.7,13.79,13.57,13.62,508439,0
+LAUR.US,D,20240311,000000,13.59,13.66,13.5,13.59,394320,0
+LAUR.US,D,20240312,000000,13.54,13.62,13.42,13.59,388455,0
+LAUR.US,D,20240313,000000,13.57,13.66,13.525,13.65,423506,0
+LAUR.US,D,20240314,000000,13.57,13.595,13.5,13.56,494891,0
+LAUR.US,D,20240315,000000,13.49,13.68,13.49,13.68,1333643,0
+LAUR.US,D,20240318,000000,13.65,14.01,13.65,13.67,621649,0
+LAUR.US,D,20240319,000000,13.61,13.79,13.56,13.75,666921,0
+LAUR.US,D,20240320,000000,13.76,14.02,13.645,14,403767,0
+LAUR.US,D,20240321,000000,14.04,14.07,13.935,14.06,578906,0
+LAUR.US,D,20240322,000000,14.1,14.155,14,14.1,486441,0
+LAUR.US,D,20240325,000000,14.15,14.17,13.995,14.05,452768,0
+LAUR.US,D,20240326,000000,14.15,14.38,14.09,14.35,741561,0
+LAUR.US,D,20240327,000000,14.38,14.51,14.25,14.5,938083,0
+LAUR.US,D,20240328,000000,14.5,14.667,14.44,14.57,755195,0
+LAUR.US,D,20240401,000000,14.61,14.71,14.58,14.65,383456,0
+LAUR.US,D,20240402,000000,14.58,14.7,14.5,14.56,797285,0
+LAUR.US,D,20240403,000000,14.5,14.71,14.5,14.64,511868,0
+LAUR.US,D,20240404,000000,14.73,14.755,14.48,14.59,930016,0
+LAUR.US,D,20240405,000000,14.55,14.915,14.55,14.83,701956,0
+LAUR.US,D,20240408,000000,14.85,14.87,14.71,14.79,670548,0
+LAUR.US,D,20240409,000000,14.84,14.89,14.6618,14.84,639409,0
+LAUR.US,D,20240410,000000,14.57,14.805,14.42,14.6,1008227,0
+LAUR.US,D,20240411,000000,14.61,14.765,14.6,14.67,513877,0
+LAUR.US,D,20240412,000000,14.57,14.665,14.3,14.35,470338,0
+LAUR.US,D,20240415,000000,14.37,14.435,13.94,13.99,995274,0
+LAUR.US,D,20240416,000000,13.94,13.96,13.8,13.85,516940,0
+LAUR.US,D,20240417,000000,13.93,14.23,13.78,14.07,683005,0
+LAUR.US,D,20240418,000000,14.12,14.59,14.045,14.06,653418,0
+LAUR.US,D,20240419,000000,13.98,14.13,13.935,14.04,664168,0
+LAUR.US,D,20240422,000000,14.17,14.26,14.085,14.19,800762,0
+LAUR.US,D,20240423,000000,14.19,14.3,14.14,14.25,754087,0
+LAUR.US,D,20240424,000000,14.19,14.475,14.16,14.32,843836,0
+LAUR.US,D,20240425,000000,14.32,14.54,14.2,14.45,613414,0
+LAUR.US,D,20240426,000000,14.53,14.97,14.52,14.8,903871,0
+LAUR.US,D,20240429,000000,14.9,15.055,14.745,15,657912,0
+LAUR.US,D,20240430,000000,14.94,14.94,14.355,14.5,1159745,0
+LAUR.US,D,20240501,000000,14.48,14.84,14.44,14.59,841689,0
+LAUR.US,D,20240502,000000,13.52,14.37,13.26,14.23,1661888,0
+LAUR.US,D,20240503,000000,14.5,15.055,14.34,14.98,882020,0
+LAUR.US,D,20240506,000000,15,15.525,14.91,15.49,726347,0
+LAUR.US,D,20240507,000000,15.46,15.915,15.35,15.8,1181528,0
+LAUR.US,D,20240508,000000,15.74,16.36,15.61,16.32,1715932,0
+LAUR.US,D,20240509,000000,16.26,16.37,16.005,16.32,860398,0
+LAUR.US,D,20240510,000000,16.31,16.45,16.015,16.02,1223534,0
+LAUR.US,D,20240513,000000,16.07,16.215,15.94,16.14,913256,0
+LAUR.US,D,20240514,000000,16.21,16.27,15.95,16.11,959120,0
+LAUR.US,D,20240515,000000,16.21,16.31,16.12,16.29,700498,0
+LAUR.US,D,20240516,000000,16.3,16.6,16.17,16.18,1162338,0
+LAUR.US,D,20240517,000000,16.26,16.35,16.13,16.34,584732,0
+LAUR.US,D,20240520,000000,16.29,16.41,16.225,16.38,523932,0
+LAUR.US,D,20240521,000000,16.31,16.39,16.04,16.23,862154,0
+LAUR.US,D,20240522,000000,16.13,16.215,15.73,16,888868,0
+LAUR.US,D,20240523,000000,16.04,16.2,15.98,16.03,629862,0
+LAUR.US,D,20240524,000000,16.13,16.13,15.9801,16.02,454138,0
+LAUR.US,D,20240528,000000,16.07,16.23,15.845,15.96,435591,0
+LAUR.US,D,20240529,000000,15.79,15.8489,15.68,15.68,856549,0
+LAUR.US,D,20240530,000000,15.68,15.85,15.59,15.71,498871,0
+LAUR.US,D,20240531,000000,15.75,15.88,15.6,15.66,732866,0
+LAUR.US,D,20240603,000000,15.69,15.83,15.4,15.5,805262,0
+LAUR.US,D,20240604,000000,15.39,15.49,14.85,14.95,933861,0
+LAUR.US,D,20240605,000000,15.05,15.235,14.75,15.2,610373,0
+LAUR.US,D,20240606,000000,15.19,15.32,15.075,15.13,814093,0
+LAUR.US,D,20240607,000000,15,15.05,14.645,14.67,775511,0
+LAUR.US,D,20240610,000000,14.67,15.19,14.535,14.7,432768,0
+LAUR.US,D,20240611,000000,14.58,14.805,14.58,14.61,694495,0
+LAUR.US,D,20240612,000000,14.86,14.9,14.49,14.49,509923,0
+LAUR.US,D,20240613,000000,14.48,14.54,14.165,14.29,636767,0
+LAUR.US,D,20240614,000000,14.04,14.19,13.98,14.1,598300,0
+LAUR.US,D,20240617,000000,14.12,14.31,14.04,14.2,615097,0
+LAUR.US,D,20240618,000000,14.25,14.42,14.16,14.24,601629,0
+LAUR.US,D,20240620,000000,14.23,14.325,13.91,14.04,773422,0
+LAUR.US,D,20240621,000000,13.99,14.185,13.965,13.98,1206986,0
+LAUR.US,D,20240624,000000,14.02,14.37,14.02,14.24,534546,0
+LAUR.US,D,20240625,000000,14.16,14.255,14.1,14.19,495914,0
+LAUR.US,D,20240626,000000,14.06,14.26,13.9,14.21,587428,0
+LAUR.US,D,20240627,000000,14.3,14.33,14.21,14.27,396489,0
+LAUR.US,D,20240628,000000,14.39,14.97,14.385,14.94,3667089,0
+LAUR.US,D,20240701,000000,14.88,14.908,14.31,14.55,837924,0
+LAUR.US,D,20240702,000000,14.6,14.72,14.5,14.52,598474,0
+LAUR.US,D,20240703,000000,14.61,14.61,14.44,14.45,312066,0
+LAUR.US,D,20240705,000000,14.5,14.615,14.35,14.54,586016,0
+LAUR.US,D,20240708,000000,14.66,14.95,14.57,14.65,784106,0
+LAUR.US,D,20240709,000000,14.55,14.74,14.55,14.58,583513,0
+LAUR.US,D,20240710,000000,14.65,14.73,14.5307,14.72,479127,0
+LAUR.US,D,20240711,000000,15,15.13,14.87,15.06,607025,0
+LAUR.US,D,20240712,000000,15.25,15.35,15.15,15.16,514041,0
+LAUR.US,D,20240715,000000,15.36,15.66,15.27,15.43,853516,0
+LAUR.US,D,20240716,000000,15.52,15.83,15.52,15.69,1286590,0
+LAUR.US,D,20240717,000000,15.66,15.88,15.44,15.51,860624,0
+LAUR.US,D,20240718,000000,15.35,15.595,15.14,15.15,576539,0
+LAUR.US,D,20240719,000000,15.22,15.305,14.87,14.89,590783,0
+LAUR.US,D,20240722,000000,14.91,15.46,14.76,15,535003,0
+LAUR.US,D,20240723,000000,14.98,15.565,14.88,15.45,801271,0
+LAUR.US,D,20240724,000000,15.43,15.64,15.31,15.37,906692,0
+LAUR.US,D,20240725,000000,15.46,15.77,15.3,15.47,1085594,0
+LAUR.US,D,20240726,000000,14.9,15.05,14.41,14.48,1296760,0
+LAUR.US,D,20240729,000000,14.6,14.995,14.5405,14.98,1031551,0
+LAUR.US,D,20240730,000000,14.97,15.67,14.97,15.57,1306643,0
+LAUR.US,D,20240731,000000,15.58,15.74,15.37,15.5,1666221,0
+LAUR.US,D,20240801,000000,17.53,17.6,15.115,15.28,1350987,0
+LAUR.US,D,20240802,000000,14.61,14.61,14.01,14.35,1304755,0
+LAUR.US,D,20240805,000000,13.68,14.62,13.6,14.33,1232198,0
+LAUR.US,D,20240806,000000,14.24,14.43,14.08,14.38,760917,0
+LAUR.US,D,20240807,000000,14.55,14.665,14.175,14.21,776078,0
+LAUR.US,D,20240808,000000,14.38,14.57,14.295,14.54,392557,0
+LAUR.US,D,20240809,000000,14.58,14.94,14.48,14.93,993456,0
+LAUR.US,D,20240812,000000,15,15.048,14.49,14.53,1009623,0
+LAUR.US,D,20240813,000000,14.66,14.92,14.565,14.82,1041793,0
+LAUR.US,D,20240814,000000,14.89,14.99,14.535,14.64,669459,0
+LAUR.US,D,20240815,000000,14.94,15.08,14.77,14.91,769981,0
+LAUR.US,D,20240816,000000,14.86,15.05,14.86,14.89,493363,0
+LAUR.US,D,20240819,000000,14.92,14.93,14.725,14.92,722775,0
+LAUR.US,D,20240820,000000,14.94,15.05,14.86,14.91,773522,0
+LAUR.US,D,20240821,000000,14.95,15.13,14.92,15.09,579210,0
+LAUR.US,D,20240822,000000,15.13,15.19,14.96,14.99,431405,0
+LAUR.US,D,20240823,000000,15.12,15.52,15.06,15.31,714084,0
+LAUR.US,D,20240826,000000,15.49,15.525,15.235,15.28,697038,0
+LAUR.US,D,20240827,000000,15.23,15.53,15.18,15.49,540526,0
+LAUR.US,D,20240828,000000,15.4,15.51,15.35,15.38,680467,0
+LAUR.US,D,20240829,000000,15.55,15.6,15.22,15.23,767514,0
+LAUR.US,D,20240830,000000,15.29,15.445,15.2,15.42,491316,0
+LAUR.US,D,20240903,000000,15.43,15.43,14.97,15.03,821417,0
+LAUR.US,D,20240904,000000,15.06,15.195,14.955,15.06,554396,0
+LAUR.US,D,20240905,000000,15.15,15.42,15,15.13,363415,0
+LAUR.US,D,20240906,000000,15.08,15.095,14.675,14.84,431992,0
+LAUR.US,D,20240909,000000,14.79,14.865,14.54,14.61,536962,0
+LAUR.US,D,20240910,000000,14.61,14.66,14.45,14.65,551402,0
+LAUR.US,D,20240911,000000,14.53,14.85,14.49,14.73,571808,0
+LAUR.US,D,20240912,000000,14.82,15.265,14.77,15.25,437707,0
+LAUR.US,D,20240913,000000,16.12,16.63,15.9,16.5,1644156,0
+LAUR.US,D,20240916,000000,16.56,17.05,16.5,16.67,680339,0
+LAUR.US,D,20240917,000000,16.68,16.89,16.61,16.69,750732,0
+LAUR.US,D,20240918,000000,16.67,16.96,16.46,16.65,1182737,0
+LAUR.US,D,20240919,000000,16.97,16.97,16.7,16.92,896695,0
+LAUR.US,D,20240920,000000,16.92,17.08,16.81,16.84,1573052,0
+LAUR.US,D,20240923,000000,16.87,16.96,16.63,16.78,945532,0
+LAUR.US,D,20240924,000000,16.78,16.86,16.55,16.73,868164,0
+LAUR.US,D,20240925,000000,16.82,16.87,16.53,16.54,504308,0
+LAUR.US,D,20240926,000000,16.84,16.92,16.52,16.54,413420,0
+LAUR.US,D,20240927,000000,16.65,16.94,16.59,16.65,453887,0
+LAUR.US,D,20240930,000000,16.59,16.73,16.4,16.61,533551,0
+LAUR.US,D,20241001,000000,16.56,16.651,16.2,16.24,404919,0
+LAUR.US,D,20241002,000000,16.16,16.23,15.94,15.97,316001,0
+LAUR.US,D,20241003,000000,15.87,15.95,15.56,15.58,378735,0
+LAUR.US,D,20241004,000000,15.83,15.85,15.67,15.8,332602,0
+LAUR.US,D,20241007,000000,15.7,15.75,15.49,15.62,556055,0
+LAUR.US,D,20241008,000000,15.66,15.81,15.57,15.67,450849,0
+LAUR.US,D,20241009,000000,15.81,16.11,15.74,15.75,560478,0
+LAUR.US,D,20241010,000000,15.6,15.64,15.43,15.6,484616,0
+LAUR.US,D,20241011,000000,15.58,15.79,15.36,15.36,330738,0
+LAUR.US,D,20241014,000000,15.33,15.58,15.2,15.29,253281,0
+LAUR.US,D,20241015,000000,15.2,15.66,15.2,15.46,380526,0
+LAUR.US,D,20241016,000000,15.54,15.87,15.46,15.66,537584,0
+LAUR.US,D,20241017,000000,15.62,15.77,15.45,15.72,494219,0
+LAUR.US,D,20241018,000000,15.8,16.02,15.65,15.83,457041,0
+LAUR.US,D,20241021,000000,15.79,15.82,15.471,15.49,521078,0
+LAUR.US,D,20241022,000000,15.54,15.68,15.36,15.62,625713,0
+LAUR.US,D,20241023,000000,15.54,15.85,15.4,15.72,1128090,0
+LAUR.US,D,20241024,000000,15.76,15.845,15.34,15.38,370480,0
+LAUR.US,D,20241025,000000,15.42,15.46,15.15,15.3,252606,0
+LAUR.US,D,20241028,000000,15.46,15.525,15.31,15.33,306147,0
+LAUR.US,D,20241029,000000,15.18,15.45,15.18,15.41,367264,0
+LAUR.US,D,20241030,000000,15.44,15.74,15.4,15.56,422434,0
+LAUR.US,D,20241031,000000,18,18.39,17.035,17.18,1203615,0
+LAUR.US,D,20241101,000000,17.12,17.325,16.75,16.9,581211,0
+LAUR.US,D,20241104,000000,16.86,17.55,16.81,17.3,675826,0
+LAUR.US,D,20241105,000000,17.32,17.69,17.26,17.65,1068908,0
+LAUR.US,D,20241106,000000,18.4,18.87,17.91,18.17,1589980,0
+LAUR.US,D,20241107,000000,18.09,18.84,18.01,18.74,1371752,0
+LAUR.US,D,20241108,000000,18.63,19.12,18.63,18.79,783859,0
+LAUR.US,D,20241111,000000,18.85,18.885,18.545,18.74,454439,0
+LAUR.US,D,20241112,000000,18.74,18.95,18.44,18.46,572148,0
+LAUR.US,D,20241113,000000,18.63,18.74,18.49,18.49,479005,0
+LAUR.US,D,20241114,000000,18.5,18.575,18.19,18.3,806494,0
+LAUR.US,D,20241115,000000,18.15,18.73,18.15,18.51,819653,0
+LAUR.US,D,20241118,000000,18.6,18.82,18.46,18.67,570725,0
+LAUR.US,D,20241119,000000,18.55,18.9,18.52,18.77,553851,0
+LAUR.US,D,20241120,000000,18.66,18.93,18.58,18.88,631480,0
+LAUR.US,D,20241121,000000,18.98,19.29,18.845,19.27,753775,0
+LAUR.US,D,20241122,000000,19.39,19.58,19.37,19.52,595721,0
+LAUR.US,D,20241125,000000,19.58,19.98,19.58,19.71,996163,0
+LAUR.US,D,20241126,000000,19.59,19.615,19.08,19.13,722218,0
+LAUR.US,D,20241127,000000,19.17,19.22,18.85,18.93,567230,0
+LAUR.US,D,20241129,000000,18.83,19.08,18.8,19,334375,0
+LAUR.US,D,20241202,000000,19.03,19.04,18.74,18.83,697032,0
+LAUR.US,D,20241203,000000,18.93,18.96,18.67,18.75,707775,0
+LAUR.US,D,20241204,000000,18.63,18.88,18.63,18.79,1149648,0
+LAUR.US,D,20241205,000000,18.8,18.89,18.635,18.67,461543,0
+LAUR.US,D,20241206,000000,18.76,18.76,18.271,18.48,471984,0
+LAUR.US,D,20241209,000000,18.45,18.56,18.27,18.39,494907,0
+LAUR.US,D,20241210,000000,18.42,18.78,18.25,18.72,526037,0
+LAUR.US,D,20241211,000000,18.85,19.35,18.73,19.28,753413,0
+LAUR.US,D,20241212,000000,19.28,19.445,19.07,19.1,565157,0
+LAUR.US,D,20241213,000000,18.97,19.16,18.92,18.93,398838,0
+LAUR.US,D,20241216,000000,18.91,19.08,18.74,18.98,634735,0
+LAUR.US,D,20241217,000000,18.89,19.07,18.74,18.78,573254,0
+LAUR.US,D,20241218,000000,18.38,18.89,17.92,18,1050347,0
+LAUR.US,D,20241219,000000,18.18,18.33,18.11,18.18,525497,0
+LAUR.US,D,20241220,000000,17.86,18.51,17.85,18.36,2168995,0
+LAUR.US,D,20241223,000000,18.25,18.325,18.06,18.11,526842,0
+LAUR.US,D,20241224,000000,18.11,18.44,18.03,18.42,135159,0
+LAUR.US,D,20241226,000000,18.35,18.59,18.34,18.55,276362,0
+LAUR.US,D,20241227,000000,18.4,18.615,18.11,18.21,362021,0
+LAUR.US,D,20241230,000000,18.13,18.24,17.93,18.08,357093,0
+LAUR.US,D,20241231,000000,18.11,18.38,17.93,18.29,372557,0
+LAUR.US,D,20250102,000000,18.21,18.4686,18.1,18.15,408887,0
+LAUR.US,D,20250103,000000,18.16,18.35,18.1,18.34,530603,0
+LAUR.US,D,20250106,000000,18.28,18.4042,18.135,18.18,396494,0
+LAUR.US,D,20250107,000000,18.14,18.3513,18.02,18.28,378482,0
+LAUR.US,D,20250108,000000,18.27,18.68,18.145,18.68,557375,0
+LAUR.US,D,20250110,000000,18.31,18.5018,17.97,18.04,529070,0
+LAUR.US,D,20250113,000000,17.84,18.28,17.82,18.26,414559,0
+LAUR.US,D,20250114,000000,18.34,18.51,18.25,18.37,598478,0
+LAUR.US,D,20250115,000000,18.73,18.83,18.58,18.82,663123,0
+LAUR.US,D,20250116,000000,18.81,18.965,18.7,18.83,536000,0
+LAUR.US,D,20250117,000000,19.01,19.16,18.72,18.74,428819,0
+LAUR.US,D,20250121,000000,18.9,19.03,18.715,18.73,465895,0
+LAUR.US,D,20250122,000000,18.71,18.7742,18.55,18.75,408912,0
+LAUR.US,D,20250123,000000,18.66,19.0499,18.66,18.95,535795,0
+LAUR.US,D,20250124,000000,18.88,18.96,18.7,18.84,427832,0
+LAUR.US,D,20250127,000000,18.81,19.055,18.6,18.6,941708,0
+LAUR.US,D,20250128,000000,18.66,18.805,18.41,18.66,649808,0
+LAUR.US,D,20250129,000000,18.65,18.96,18.51,18.94,620560,0
+LAUR.US,D,20250130,000000,19.04,19.24,18.955,19.06,577728,0
+LAUR.US,D,20250131,000000,19.05,19.17,18.51,18.72,564042,0
+LAUR.US,D,20250203,000000,18.56,19.01,18.41,18.98,1100718,0
+LAUR.US,D,20250204,000000,19.04,19.4144,18.77,19.35,1050876,0
+LAUR.US,D,20250205,000000,19.41,19.6799,19.31,19.46,747466,0
+LAUR.US,D,20250206,000000,19.61,19.769,19.51,19.65,407289,0
+LAUR.US,D,20250207,000000,19.65,19.77,19.5,19.58,481670,0
+LAUR.US,D,20250210,000000,19.7,19.8881,19.575,19.84,540979,0
+LAUR.US,D,20250211,000000,19.8,19.96,19.68,19.91,520029,0
+LAUR.US,D,20250212,000000,19.55,19.94,19.511,19.86,859424,0
+LAUR.US,D,20250213,000000,19.91,20.17,19.855,19.99,582279,0
+LAUR.US,D,20250214,000000,20.18,20.345,20.01,20.11,706130,0
+LAUR.US,D,20250218,000000,20.12,20.32,20.06,20.3,952743,0
+LAUR.US,D,20250219,000000,20.14,20.18,19.94,20.12,553328,0
+LAUR.US,D,20250220,000000,20.07,21.73,19.67,20.97,1703476,0
+LAUR.US,D,20250221,000000,21,21,19.39,19.6,1308444,0
+LAUR.US,D,20250224,000000,19.8,19.82,19.15,19.3,875918,0
+LAUR.US,D,20250225,000000,19.38,19.51,19.155,19.19,723177,0
+LAUR.US,D,20250226,000000,19.16,19.71,19.14,19.7,634392,0
+LAUR.US,D,20250227,000000,19.74,19.995,19.65,19.86,1177827,0
+LAUR.US,D,20250228,000000,19.83,19.955,19.6101,19.94,1407143,0
+LAUR.US,D,20250303,000000,19.94,20.34,19.805,19.99,1365023,0
+LAUR.US,D,20250304,000000,19.94,20.27,19.61,20.03,958446,0
+LAUR.US,D,20250305,000000,19.98,20.01,19.71,19.83,795120,0
+LAUR.US,D,20250306,000000,19.68,19.91,19.31,19.34,625093,0
+LAUR.US,D,20250307,000000,19.37,19.52,18.78,19.42,815191,0
+LAUR.US,D,20250310,000000,19.22,19.64,19.06,19.16,1039125,0
+LAUR.US,D,20250311,000000,19.38,19.38,18.91,19.09,741954,0
+LAUR.US,D,20250312,000000,19.22,19.245,18.725,18.74,850043,0
+LAUR.US,D,20250313,000000,18.74,18.76,18.35,18.49,432426,0
+LAUR.US,D,20250314,000000,18.65,18.985,18.6,18.89,407004,0
+LAUR.US,D,20250317,000000,18.99,19.435,18.95,19.32,981532,0
+LAUR.US,D,20250318,000000,19.13,19.67,19.11,19.3,811416,0
+LAUR.US,D,20250319,000000,19.32,19.66,19.32,19.62,630570,0
+LAUR.US,D,20250320,000000,19.44,19.915,19.38,19.4,821962,0
+LAUR.US,D,20250321,000000,19.23,19.525,19.0406,19.31,1873546,0
+LAUR.US,D,20250324,000000,19.58,19.91,19.47,19.88,805531,0
+LAUR.US,D,20250325,000000,19.91,20.2,19.85,20.17,880893,0
+LAUR.US,D,20250326,000000,20.2,20.24,19.87,20.06,683492,0
+LAUR.US,D,20250327,000000,20.09,20.83,20,20.66,1109955,0
+LAUR.US,D,20250328,000000,20.65,20.68,20.3,20.45,986333,0
+LAUR.US,D,20250331,000000,20.26,20.51,20.035,20.45,1409006,0
+LAUR.US,D,20250401,000000,20.15,20.8,20.03,20.8,859247,0
+LAUR.US,D,20250402,000000,20.52,20.88,20.52,20.86,1021486,0
+LAUR.US,D,20250403,000000,20.3,20.635,20.12,20.29,910011,0
+LAUR.US,D,20250404,000000,19.54,19.87,18.76,18.98,1196696,0
+LAUR.US,D,20250407,000000,18.24,19.38,17.908,18.71,1443813,0
+LAUR.US,D,20250408,000000,19.28,19.4299,18.105,18.34,1222059,0
+LAUR.US,D,20250409,000000,18.3,19.88,18.06,19.56,1167598,0
+LAUR.US,D,20250410,000000,19.22,19.465,18.605,19.01,685324,0
+LAUR.US,D,20250411,000000,19.07,19.365,18.73,19.15,682293,0
+LAUR.US,D,20250414,000000,19.5,19.56,18.98,19.27,936066,0
+LAUR.US,D,20250415,000000,19.33,19.575,19.23,19.37,620945,0
+LAUR.US,D,20250416,000000,19.33,19.58,19.165,19.35,676124,0
+LAUR.US,D,20250417,000000,19.38,19.5,19.12,19.14,618309,0
+LAUR.US,D,20250421,000000,19.06,19.11,18.56,18.65,819811,0
+LAUR.US,D,20250422,000000,18.9,19.48,18.77,19.42,897119,0
+LAUR.US,D,20250423,000000,19.65,20,19.6,19.62,852362,0
+LAUR.US,D,20250424,000000,19.64,19.94,19.58,19.61,728775,0
+LAUR.US,D,20250425,000000,19.58,19.8386,19.2701,19.74,430828,0
+LAUR.US,D,20250428,000000,19.71,19.94,19.54,19.74,536097,0
+LAUR.US,D,20250429,000000,19.66,20.37,19.58,20.36,679689,0
+LAUR.US,D,20250430,000000,20.07,20.24,19.975,20.07,1206742,0
+LAUR.US,D,20250501,000000,19.9,20.93,19.71,20.64,936376,0
+LAUR.US,D,20250502,000000,20.79,22.36,20.76,22.29,1484941,0
+LAUR.US,D,20250505,000000,22.2,22.92,21.9832,22.65,1334053,0
+LAUR.US,D,20250506,000000,22.42,22.705,22.16,22.65,726967,0
+LAUR.US,D,20250507,000000,22.81,23.0545,22.693,22.87,890637,0
+LAUR.US,D,20250508,000000,22.96,22.96,22.71,22.74,729634,0
+LAUR.US,D,20250509,000000,22.86,23.04,22.73,22.88,496672,0
+LAUR.US,D,20250512,000000,23.61,23.61,22.34,22.51,990826,0
+LAUR.US,D,20250513,000000,22.56,22.905,22.35,22.47,857299,0
+LAUR.US,D,20250514,000000,22.36,22.685,22.3478,22.48,744040,0
+LAUR.US,D,20250515,000000,22.48,22.77,22.41,22.64,756747,0
+LAUR.US,D,20250516,000000,22.66,23.08,22.64,23.06,934125,0
+LAUR.US,D,20250519,000000,22.96,23.08,22.63,22.65,513183,0
+LAUR.US,D,20250520,000000,22.54,22.75,22.34,22.5,571608,0
+LAUR.US,D,20250521,000000,22.32,22.7,21.84,21.86,632314,0
+LAUR.US,D,20250522,000000,21.84,22.02,21.7,21.78,587643,0
+LAUR.US,D,20250523,000000,21.5,21.97,21.3901,21.84,505760,0
+LAUR.US,D,20250527,000000,22,22.24,21.69,22.16,507536,0
+LAUR.US,D,20250528,000000,22.12,22.34,22.08,22.31,551381,0
+LAUR.US,D,20250529,000000,22.36,22.47,22.215,22.37,598908,0
+LAUR.US,D,20250530,000000,22.38,22.58,22.26,22.5,811653,0
+LAUR.US,D,20250602,000000,22.45,22.76,22.3,22.74,515933,0
+LAUR.US,D,20250603,000000,22.75,23.0199,22.1,22.57,524231,0
+LAUR.US,D,20250604,000000,22.54,22.84,22.49,22.54,639208,0
+LAUR.US,D,20250605,000000,22.58,22.58,22.22,22.26,412119,0
+LAUR.US,D,20250606,000000,22.42,22.45,22.11,22.31,590191,0
+LAUR.US,D,20250609,000000,22.2,22.31,21.16,21.92,844041,0
+LAUR.US,D,20250610,000000,21.98,22,21.615,21.82,494150,0
+LAUR.US,D,20250611,000000,21.9,22.11,21.73,21.78,730298,0
+LAUR.US,D,20250612,000000,21.72,22.07,21.62,22.05,551895,0
+LAUR.US,D,20250613,000000,21.8,22.19,21.645,22.12,678416,0
+LAUR.US,D,20250616,000000,22.25,22.78,22.25,22.4,778935,0
+LAUR.US,D,20250617,000000,22.38,22.67,21.995,22.45,895429,0
+LAUR.US,D,20250618,000000,22.33,22.72,22.29,22.49,1056982,0
+LAUR.US,D,20250620,000000,22.59,22.73,22.36,22.48,1744569,0
+LAUR.US,D,20250623,000000,22.44,23.14,22.3,23.03,901231,0
+LAUR.US,D,20250624,000000,23.15,23.5,22.8,23.05,535767,0
+LAUR.US,D,20250625,000000,22.97,23.005,22.52,22.55,466012,0
+LAUR.US,D,20250626,000000,22.66,22.875,22.47,22.85,580822,0
+LAUR.US,D,20250627,000000,22.75,23.16,22.55,23.1,2172301,0
+LAUR.US,D,20250630,000000,23.18,23.47,22.97,23.38,1294786,0
+LAUR.US,D,20250701,000000,23.27,23.5511,23.09,23.35,838012,0
+LAUR.US,D,20250702,000000,23.29,23.54,22.93,23.48,874414,0
+LAUR.US,D,20250703,000000,23.44,23.67,23.09,23.64,525105,0
+LAUR.US,D,20250707,000000,23.6,24.35,23.6,23.99,1711097,0
+LAUR.US,D,20250708,000000,24.155,24.42,23.91,24.22,1983044,0
+LAUR.US,D,20250709,000000,24.26,24.3762,23.71,24.26,1288322,0
+LAUR.US,D,20250710,000000,24.27,24.35,23.535,23.855,1468261,0
+LAUR.US,D,20250711,000000,23.83,23.835,23.38,23.57,685809,0
+LAUR.US,D,20250714,000000,23.58,23.91,23.46,23.57,1185676,0
+LAUR.US,D,20250715,000000,23.55,23.87,23.35,23.62,1172975,0
+LAUR.US,D,20250716,000000,23.6,23.87,23.37,23.7,1940988,0
+LAUR.US,D,20250717,000000,23.84,24.1499,23.52,23.99,2073867,0
+LAUR.US,D,20250718,000000,24.14,24.57,24.04,24.23,2368689,0
+LAUR.US,D,20250721,000000,24.27,24.47,22.5901,22.99,1799775,0
+LAUR.US,D,20250722,000000,23.01,23.17,22.7081,22.95,1051506,0
+LAUR.US,D,20250723,000000,22.97,23.08,22.53,23.04,786029,0
+LAUR.US,D,20250724,000000,23.09,23.37,22.69,23.01,636554,0
+LAUR.US,D,20250725,000000,23.06,23.37,23.04,23.27,678310,0
+LAUR.US,D,20250728,000000,23.22,23.32,22.74,23.035,914976,0
+LAUR.US,D,20250729,000000,23.17,23.195,22.875,22.97,684590,0
+LAUR.US,D,20250730,000000,22.86,23.23,22.75,22.83,1143794,0
+LAUR.US,D,20250731,000000,22.56,23.05,21.53,22.6,1622326,0
+LAUR.US,D,20250801,000000,22.66,23.2,22.57,22.91,1162190,0
+LAUR.US,D,20250804,000000,23.05,23.49,23.05,23.46,887972,0
+LAUR.US,D,20250805,000000,23.55,23.91,23.37,23.7,1462993,0
+LAUR.US,D,20250806,000000,23.81,24.5,23.78,24.47,926904,0
+LAUR.US,D,20250807,000000,24.45,24.79,24.325,24.74,901066,0
+LAUR.US,D,20250808,000000,24.74,25.24,24.52,25.03,784305,0
+LAUR.US,D,20250811,000000,25.11,25.67,24.79,25.62,1068800,0
+LAUR.US,D,20250812,000000,25.64,26.645,25.46,26.57,937558,0
+LAUR.US,D,20250813,000000,26.61,26.72,25.72,25.95,1570348,0
+LAUR.US,D,20250814,000000,26.07,26.085,25.6,25.8,912759,0
+LAUR.US,D,20250815,000000,25.88,25.965,25.64,25.91,685823,0
+LAUR.US,D,20250818,000000,25.89,26.29,25.89,26.1,722806,0
+LAUR.US,D,20250819,000000,26.01,26.29,25.99,26.21,565032,0
+LAUR.US,D,20250820,000000,26.32,26.32,25.96,26.06,559197,0
+LAUR.US,D,20250821,000000,26.08,26.47,26.04,26.35,757238,0
+LAUR.US,D,20250822,000000,26.46,26.93,26.265,26.92,1032464,0
+LAUR.US,D,20250825,000000,26.8,27.25,26.705,26.88,624799,0
+LAUR.US,D,20250826,000000,26.79,27.225,26.77,27.16,907037,0
+LAUR.US,D,20250827,000000,27.07,27.46,26.975,27.34,746750,0
+LAUR.US,D,20250828,000000,27.41,27.625,27.15,27.55,693065,0
+LAUR.US,D,20250829,000000,27.51,27.6,27.17,27.48,920095,0
+LAUR.US,D,20250902,000000,27.3,28.04,26.87,27.97,1089662,0
+LAUR.US,D,20250903,000000,27.8,28.16,27.71,27.95,907506,0
+LAUR.US,D,20250904,000000,27.99,28.13,27.59,27.72,680155,0
+LAUR.US,D,20250905,000000,27.87,27.95,27.35,27.85,742478,0
+LAUR.US,D,20250908,000000,27.87,28.05,27.72,27.98,525850,0
+LAUR.US,D,20250909,000000,27.94,27.94,27.53,27.55,983268,0
+LAUR.US,D,20250910,000000,27.5,27.78,27.0504,27.76,884494,0
+LAUR.US,D,20250911,000000,27.94,29.07,27.7301,29.04,1059034,0
+LAUR.US,D,20250912,000000,28.69,29.52,28.69,29.39,926517,0
+LAUR.US,D,20250915,000000,29.6,29.68,29.11,29.52,615869,0
+LAUR.US,D,20250916,000000,29.47,29.74,29.03,29.61,984425,0
+LAUR.US,D,20250917,000000,29.78,30.04,29.57,29.72,807801,0
+LAUR.US,D,20250918,000000,29.6,29.765,29.28,29.61,1217371,0
+LAUR.US,D,20250919,000000,29.79,30.47,29.705,29.89,2133946,0
+LAUR.US,D,20250922,000000,30.14,30.82,29.95,30.75,1274885,0
+LAUR.US,D,20250923,000000,30.71,31.065,30.58,30.75,1107519,0
+LAUR.US,D,20250924,000000,30.72,30.78,30.34,30.49,1389148,0
+LAUR.US,D,20250925,000000,30.53,30.64,30.19,30.62,1391087,0
+LAUR.US,D,20250926,000000,30.76,31.2,30.6,30.94,1546183,0
+LAUR.US,D,20250929,000000,31.01,31.645,30.92,31.57,1722472,0
+LAUR.US,D,20250930,000000,31.38,31.74,31.27,31.54,1115110,0
+LAUR.US,D,20251001,000000,31.21,31.57,31.115,31.26,1581368,0
+LAUR.US,D,20251002,000000,31.31,31.44,30.625,31.19,1309481,0
+LAUR.US,D,20251003,000000,31.19,31.22,29.37,29.49,1605324,0
+LAUR.US,D,20251006,000000,29.54,30.185,29.22,29.895,1702061,0
+LAUR.US,D,20251007,000000,29.86,29.9999,28.91,29.43,1080031,0
+LAUR.US,D,20251008,000000,29.53,29.57,29.09,29.4,900663,0
+LAUR.US,D,20251009,000000,29.4,29.535,28.865,29.07,915609,0
+LAUR.US,D,20251010,000000,28.98,29.32,28.82,28.87,731223,0
+LAUR.US,D,20251013,000000,28.93,29.47,28.89,29.28,878650,0
+LAUR.US,D,20251014,000000,29.31,29.825,28.93,29.79,776296,0
+LAUR.US,D,20251015,000000,29.8,30.38,29.575,29.62,863661,0
+LAUR.US,D,20251016,000000,29.67,29.91,29.21,29.35,827634,0
+LAUR.US,D,20251017,000000,29.28,29.66,29.05,29.37,819992,0
+LAUR.US,D,20251020,000000,29.41,29.52,28.84,29.31,601662,0
+LAUR.US,D,20251021,000000,29.2,29.57,28.9975,29.52,681049,0
+LAUR.US,D,20251022,000000,29.69,29.94,29.24,29.55,965976,0
+LAUR.US,D,20251023,000000,29.74,29.975,29.38,29.78,1066687,0
+LAUR.US,D,20251024,000000,29.78,30.48,29.78,29.84,784497,0
+LAUR.US,D,20251027,000000,29.84,30.33,29.74,29.91,887597,0
+LAUR.US,D,20251028,000000,29.82,29.985,29.57,29.84,595329,0
+LAUR.US,D,20251029,000000,29.6,29.74,28.57,28.88,1632743,0
+LAUR.US,D,20251030,000000,29.99,32.415,29.9,31.79,1930952,0
+LAUR.US,D,20251031,000000,31.7,31.73,28.9,29.03,2159014,0
+LAUR.US,D,20251103,000000,29.48,29.77,29.155,29.28,1686916,0
+LAUR.US,D,20251104,000000,29,30.185,28.8559,29.66,1226335,0
+LAUR.US,D,20251105,000000,29.85,30.82,29.79,30.74,1148006,0
+LAUR.US,D,20251106,000000,30.74,30.995,30.355,30.45,1128128,0
+LAUR.US,D,20251107,000000,30.3,30.84,30.19,30.39,990388,0
+LAUR.US,D,20251110,000000,30.59,31.44,30.29,31.15,1202387,0
+LAUR.US,D,20251111,000000,31.14,31.88,31,31.14,1816339,0
+LAUR.US,D,20251112,000000,31.05,32.09,29.48,31.13,2163269,0
+LAUR.US,D,20251113,000000,31.21,31.35,29.97,30.44,1671985,0
+LAUR.US,D,20251114,000000,26.41,30.405,24.9769,30.13,1482599,0
+LAUR.US,D,20251117,000000,30.01,30.38,29.765,29.905,1183612,0
+LAUR.US,D,20251118,000000,29.95,30.55,29.805,30.27,773244,0
+LAUR.US,D,20251119,000000,30.66,30.73,30.065,30.21,1164433,0
+LAUR.US,D,20251120,000000,30.24,30.87,29.58,29.69,1103620,0
+LAUR.US,D,20251121,000000,29.71,30.65,29.4908,29.94,1235745,0
+LAUR.US,D,20251124,000000,30.12,30.45,29.755,30.03,1310088,0
+LAUR.US,D,20251125,000000,30.45,30.83,30.15,30.21,1111277,0
+LAUR.US,D,20251126,000000,30.16,30.85,30.155,30.78,903306,0
+LAUR.US,D,20251128,000000,30.95,31.12,30.72,30.9,499012,0
+LAUR.US,D,20251201,000000,30.73,31.465,30.495,31.14,1383953,0
+LAUR.US,D,20251202,000000,31.26,31.57,30.965,31.24,912468,0
+LAUR.US,D,20251203,000000,31.32,31.425,30.91,30.93,1353103,0
+LAUR.US,D,20251204,000000,30.93,31.525,30.93,31.08,1171067,0
+LAUR.US,D,20251205,000000,31.07,31.285,30.915,31.04,899175,0
+LAUR.US,D,20251208,000000,31,31.09,29.86,29.98,1175408,0
+LAUR.US,D,20251209,000000,30,30.36,29.84,30.3,1040871,0
+LAUR.US,D,20251210,000000,31,32.0523,30.86,31.47,1915117,0
+LAUR.US,D,20251211,000000,31.53,33.03,31.26,32.68,1363666,0
+LAUR.US,D,20251212,000000,32.8,33,32.13,32.14,1468992,0
+LAUR.US,D,20251215,000000,32.45,32.88,32.21,32.7,1087475,0
+LAUR.US,D,20251216,000000,32.69,33.81,32.33,33.56,1983858,0
+LAUR.US,D,20251217,000000,33.62,33.73,33.0223,33.14,2586420,0
+LAUR.US,D,20251218,000000,33.4,33.935,33.25,33.47,1361456,0
+LAUR.US,D,20251219,000000,33.41,34.08,33.41,33.83,1862605,0
+LAUR.US,D,20251222,000000,33.81,34.145,33.79,33.84,1144341,0
+LAUR.US,D,20251223,000000,34,34.29,33.355,33.44,1049783,0
+LAUR.US,D,20251224,000000,33.35,34.02,33.2178,33.84,322199,0
+LAUR.US,D,20251226,000000,33.84,34.37,33.65,34.35,542462,0
+LAUR.US,D,20251229,000000,34.08,34.1,33.77,33.86,610282,0
+LAUR.US,D,20251230,000000,33.95,34.08,33.83,33.94,521434,0
+LAUR.US,D,20251231,000000,33.87,34,33.605,33.67,725075,0
+LAUR.US,D,20260102,000000,33.54,33.6,32.91,33.31,907497,0
+LAUR.US,D,20260105,000000,33.21,34.3,33.14,34.17,1272442,0
+LAUR.US,D,20260106,000000,34.14,35.36,33.665,35.24,926893,0
+LAUR.US,D,20260107,000000,35.01,35.1899,34.09,34.55,914221,0
+LAUR.US,D,20260108,000000,34.84,35.66,34.74,35.49,724568,0
+LAUR.US,D,20260109,000000,35.12,35.71,35.08,35.47,714341,0
+LAUR.US,D,20260112,000000,35.47,35.87,35.15,35.57,810477,0
+LAUR.US,D,20260113,000000,35.57,35.575,35.14,35.3,608039,0
+LAUR.US,D,20260114,000000,35.23,35.27,34.67,34.87,1242375,0
+LAUR.US,D,20260115,000000,34.97,35.83,34.95,35.42,772876,0
+LAUR.US,D,20260116,000000,35.4,35.55,34.53,34.59,760747,0
+LAUR.US,D,20260120,000000,34.59,35.03,34.44,34.81,535452,0
+LAUR.US,D,20260121,000000,35.14,36.125,34.99,35.97,1104666,0
+LAUR.US,D,20260122,000000,36.22,36.34,35.275,35.43,1054391,0
+LAUR.US,D,20260123,000000,35.16,35.3175,34.635,34.65,731860,0
+LAUR.US,D,20260126,000000,34.62,35.115,34.14,34.48,810297,0
+LAUR.US,D,20260127,000000,34.1,34.53,33.91,34.23,691375,0
+LAUR.US,D,20260128,000000,34.37,34.74,33.93,34.17,1543137,0
+LAUR.US,D,20260129,000000,34.52,34.85,33.69,34.32,976411,0
+LAUR.US,D,20260130,000000,33.77,34.46,33.77,34.3,1423937,0
+LAUR.US,D,20260202,000000,34.22,35.13,34.12,34.94,918989,0
+LAUR.US,D,20260203,000000,34.96,34.99,33.99,34.48,1339298,0
+LAUR.US,D,20260204,000000,34.54,34.65,33.72,33.86,1194821,0
+LAUR.US,D,20260205,000000,34.12,34.655,33.895,34.47,1085184,0
+LAUR.US,D,20260206,000000,34.79,35.17,34.6,35.01,741555,0
+LAUR.US,D,20260209,000000,35.05,35.41,34.9,35.41,670910,0
+LAUR.US,D,20260210,000000,35.11,35.49,34.94,35.23,766091,0
+LAUR.US,D,20260211,000000,35.51,35.68,34.35,34.39,704202,0
+LAUR.US,D,20260212,000000,34.48,34.83,33.8305,33.92,765739,0
+LAUR.US,D,20260213,000000,33.93,35.03,33.84,34.77,793987,0
+LAUR.US,D,20260217,000000,34.61,35.2,34.61,34.75,718642,0
+LAUR.US,D,20260218,000000,34.81,36.04,34.7575,35.1,1468021,0
diff --git a/daily/us/nasdaq stocks/2/lbtyb.us.txt b/daily/us/nasdaq stocks/2/lbtyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b19996c47c5105569128ad8b9aab6bfb4d4c85f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lbtyb.us.txt	
@@ -0,0 +1,330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBTYB.US,D,20230524,000000,10.0051,10.2372,9.72478,9.72478,1781.324936789,0
+LBTYB.US,D,20230605,000000,9.32435,9.32441,9.32435,9.32441,772.664987302,0
+LBTYB.US,D,20230615,000000,10.1878,10.1878,9.95932,9.95932,396.821158637,0
+LBTYB.US,D,20230616,000000,10.4398,10.4398,9.50741,9.50741,2489.309823344,0
+LBTYB.US,D,20230707,000000,10.1767,10.1767,10.1767,10.1767,211.521410551,0
+LBTYB.US,D,20230711,000000,10.5371,10.5428,10.1824,10.1979,5982.035263682,0
+LBTYB.US,D,20230712,000000,10.2568,10.2568,10.2568,10.2568,384.58438282,0
+LBTYB.US,D,20230718,000000,10.6057,10.6057,10.6057,10.6057,213.269521382,0
+LBTYB.US,D,20230724,000000,11.2922,11.2979,11.2922,11.2979,3143.103274138,0
+LBTYB.US,D,20230725,000000,10.6962,10.6962,10.6962,10.6962,1987.602014847,0
+LBTYB.US,D,20230726,000000,10.2911,10.2968,10.2854,10.2968,702.740554062,0
+LBTYB.US,D,20230731,000000,11.1435,11.1435,10.9146,10.9146,1758.599495986,0
+LBTYB.US,D,20230801,000000,10.6877,10.6877,10.5714,10.5714,557.647355089,0
+LBTYB.US,D,20230803,000000,10.7723,10.7831,10.7723,10.7831,1048.8664986,0
+LBTYB.US,D,20230811,000000,10.6057,10.6057,10.6057,10.6057,199.284634734,0
+LBTYB.US,D,20230814,000000,10.6492,10.6492,10.5371,10.5714,2055.778337256,0
+LBTYB.US,D,20230823,000000,10.2053,10.2053,10.2053,10.2053,197.536523903,0
+LBTYB.US,D,20230824,000000,10.0509,10.0509,10.0509,10.0509,304.171284594,0
+LBTYB.US,D,20230825,000000,9.96504,9.96504,9.96504,9.96504,187.047858917,0
+LBTYB.US,D,20230828,000000,10.2854,10.2854,10.2854,10.2854,194.040302241,0
+LBTYB.US,D,20230911,000000,10.1824,10.1824,10.1824,10.1824,356.614609524,0
+LBTYB.US,D,20230912,000000,10.354,10.354,10.354,10.354,297.17884127,0
+LBTYB.US,D,20230913,000000,10.4112,10.4398,10.4112,10.4398,534.921914286,0
+LBTYB.US,D,20230914,000000,10.4684,10.4684,10.4684,10.4684,208.025188889,0
+LBTYB.US,D,20230915,000000,10.4513,10.4513,10.4513,10.4513,519.188916807,0
+LBTYB.US,D,20230918,000000,10.7545,10.7545,10.7545,10.7545,765.672543978,0
+LBTYB.US,D,20230921,000000,10.7487,10.7487,10.6973,10.7201,1571.551637069,0
+LBTYB.US,D,20230925,000000,10.0451,10.068,10.0107,10.0107,2700.831233895,0
+LBTYB.US,D,20230926,000000,10.3449,10.3449,9.6447,9.6447,931.743072923,0
+LBTYB.US,D,20230927,000000,10.1939,10.1939,10.1939,10.1939,1950.891687396,0
+LBTYB.US,D,20230928,000000,10.2527,10.2968,9.87924,10.2396,3109.889168349,0
+LBTYB.US,D,20230929,000000,10.151,10.151,9.81631,9.81631,1971.869017368,0
+LBTYB.US,D,20231002,000000,9.51318,9.51318,9.51318,9.51318,505.204030159,0
+LBTYB.US,D,20231005,000000,9.29003,9.29003,9.29003,9.29003,648.549118301,0
+LBTYB.US,D,20231011,000000,9.85784,9.85784,9.49597,9.49597,844.337531373,0
+LBTYB.US,D,20231012,000000,9.9822,9.9822,9.81059,9.81059,1573.2997479,0
+LBTYB.US,D,20231013,000000,9.35295,9.36439,9.32435,9.36439,3807.385389918,0
+LBTYB.US,D,20231016,000000,9.6161,10.5485,9.6161,9.63326,4062.609571244,0
+LBTYB.US,D,20231017,000000,9.71334,9.71334,9.71334,9.71334,1664.201511112,0
+LBTYB.US,D,20231018,000000,9.90212,9.90212,9.53029,9.54173,2602.937027359,0
+LBTYB.US,D,20231019,000000,9.43876,9.72478,9.43876,9.72478,2491.057934175,0
+LBTYB.US,D,20231020,000000,9.83919,10.005,9.83919,10.005,1216.685138376,0
+LBTYB.US,D,20231024,000000,9.66758,10.0509,9.07837,9.35353,4840.518891039,0
+LBTYB.US,D,20231025,000000,9.21726,9.21726,9.18134,9.18134,907.269521289,0
+LBTYB.US,D,20231026,000000,9.18134,9.71334,9.09553,9.35295,2767.259445473,0
+LBTYB.US,D,20231027,000000,9.62182,9.62182,9.15274,9.15274,641.556674977,0
+LBTYB.US,D,20231030,000000,8.84955,9.28431,8.84955,9.15274,1408.977329786,0
+LBTYB.US,D,20231101,000000,8.95252,8.95252,8.92964,8.92964,386.332493651,0
+LBTYB.US,D,20231103,000000,10.0222,10.1595,9.18134,10.0394,6003.012593654,0
+LBTYB.US,D,20231109,000000,9.59893,10.1595,9.59893,9.59893,1692.171284408,0
+LBTYB.US,D,20231113,000000,9.38156,9.38156,9.38156,9.38156,618.831234174,0
+LBTYB.US,D,20231116,000000,9.36439,9.36439,9.22138,9.22138,1027.889168628,0
+LBTYB.US,D,20231117,000000,9.29581,9.29581,9.29581,9.29581,568.136020075,0
+LBTYB.US,D,20231120,000000,9.41588,9.57891,9.41588,9.57891,1176.478589263,0
+LBTYB.US,D,20231122,000000,9.06693,9.06693,9.06693,9.06693,438.775818581,0
+LBTYB.US,D,20231127,000000,8.99256,8.99256,8.99256,8.99256,601.350125864,0
+LBTYB.US,D,20231129,000000,9.57033,9.69046,9.55317,9.60465,6880.564230816,0
+LBTYB.US,D,20231201,000000,9.99937,9.99937,9.97076,9.97076,492.967254342,0
+LBTYB.US,D,20231204,000000,9.47308,9.47308,9.47308,9.47308,1146.760705136,0
+LBTYB.US,D,20231206,000000,9.32435,9.61037,9.31863,9.31863,2931.581863587,0
+LBTYB.US,D,20231207,000000,9.28431,9.30719,9.26715,9.26715,1326.816120729,0
+LBTYB.US,D,20231211,000000,9.18134,9.18134,9.18134,9.18134,998.171284501,0
+LBTYB.US,D,20231213,000000,9.03833,9.6161,9.03833,9.26715,1978.861460692,0
+LBTYB.US,D,20231214,000000,9.38728,9.38728,9.38728,9.38728,381.088161158,0
+LBTYB.US,D,20231215,000000,9.15274,9.43876,9.12414,9.12414,863.566750514,0
+LBTYB.US,D,20231218,000000,9.00401,9.02117,8.98112,8.99256,1358.282115687,0
+LBTYB.US,D,20231219,000000,9.24398,9.24398,9.24398,9.24398,555.899244258,0
+LBTYB.US,D,20231220,000000,9.49597,9.49597,9.41016,9.41016,875.803526331,0
+LBTYB.US,D,20231221,000000,9.89937,9.89937,9.89937,9.89937,779.657430626,0
+LBTYB.US,D,20231228,000000,10.0509,10.0509,10.0509,10.0509,384.58438282,0
+LBTYB.US,D,20231229,000000,10.1824,10.1881,10.1824,10.1881,1554.070528759,0
+LBTYB.US,D,20240108,000000,10.221,10.2396,10.221,10.2396,1492.886649674,0
+LBTYB.US,D,20240117,000000,10.6858,10.7659,10.6858,10.7659,2527.768261626,0
+LBTYB.US,D,20240123,000000,11.9786,11.9786,11.9786,11.9786,617.083123343,0
+LBTYB.US,D,20240126,000000,11.87,12.013,11.87,12.013,547.158690103,0
+LBTYB.US,D,20240129,000000,11.8585,12.4534,11.5954,11.5954,1200.952140897,0
+LBTYB.US,D,20240205,000000,11.4752,11.4924,11.4752,11.4867,3754.942064988,0
+LBTYB.US,D,20240206,000000,11.4352,11.4409,11.4352,11.4409,7034.397983944,0
+LBTYB.US,D,20240207,000000,11.4409,11.4409,11.4409,11.4409,9555.173802246,0
+LBTYB.US,D,20240208,000000,11.0119,11.4981,11.0119,11.4981,2092.488664707,0
+LBTYB.US,D,20240212,000000,11.3398,11.3398,11.3398,11.3398,1122.287153502,0
+LBTYB.US,D,20240215,000000,11.0805,11.0806,11.0805,11.0806,1124.035264333,0
+LBTYB.US,D,20240216,000000,10.6744,10.6744,10.6744,10.6744,405.561712792,0
+LBTYB.US,D,20240220,000000,10.6401,10.7945,10.6401,10.7945,1396.740553969,0
+LBTYB.US,D,20240222,000000,10.0852,10.1023,10.0852,10.0966,1622.246851168,0
+LBTYB.US,D,20240227,000000,10.3541,10.3541,10.3541,10.3541,220.261964706,0
+LBTYB.US,D,20240228,000000,10.1253,10.1253,10.1253,10.1253,519.188916807,0
+LBTYB.US,D,20240304,000000,10.0165,10.0165,10.0165,10.0165,882.795969655,0
+LBTYB.US,D,20240307,000000,9.76488,9.81059,9.76488,9.81059,898.528967134,0
+LBTYB.US,D,20240308,000000,9.9822,9.9822,9.9822,9.9822,297.17884127,0
+LBTYB.US,D,20240311,000000,10.1023,10.1538,10.1023,10.1481,2351.209067695,0
+LBTYB.US,D,20240313,000000,9.94788,10.0386,9.84491,9.84491,24945.54155837,0
+LBTYB.US,D,20240314,000000,9.77055,10.2968,9.77055,10.2968,4174.488664428,0
+LBTYB.US,D,20240319,000000,10.1195,10.1195,9.71906,9.71906,714.977329879,0
+LBTYB.US,D,20240326,000000,9.58749,9.58749,9.58749,9.58749,190.544080579,0
+LBTYB.US,D,20240327,000000,9.75339,9.75339,9.75339,9.75339,407.309823623,0
+LBTYB.US,D,20240328,000000,9.70762,9.70762,9.65042,9.69618,6985.450880676,0
+LBTYB.US,D,20240401,000000,10.0229,10.0229,10.0229,10.0229,590.861460878,0
+LBTYB.US,D,20240402,000000,9.43876,9.81631,9.43876,9.81631,956.216624557,0
+LBTYB.US,D,20240408,000000,9.79915,9.79915,9.79915,9.79915,309.415617087,0
+LBTYB.US,D,20240409,000000,9.90784,9.90784,9.8678,9.8678,673.022669935,0
+LBTYB.US,D,20240410,000000,9.79915,9.79915,9.79915,9.79915,255.224181326,0
+LBTYB.US,D,20240416,000000,9.69046,9.69046,9.69046,9.69046,655.541561625,0
+LBTYB.US,D,20240417,000000,9.38156,9.4446,9.20422,9.25571,8224.861459855,0
+LBTYB.US,D,20240418,000000,9.42732,9.42732,9.42732,9.42732,645.052896639,0
+LBTYB.US,D,20240419,000000,9.34151,9.34151,9.34151,9.34151,624.075566667,0
+LBTYB.US,D,20240429,000000,9.29575,9.29575,9.29575,9.29575,63809.541553162,0
+LBTYB.US,D,20240430,000000,9.38156,9.42732,9.15846,9.1699,3410.564231281,0
+LBTYB.US,D,20240501,000000,9.31863,9.31863,9.31863,9.31863,15199.823675545,0
+LBTYB.US,D,20240506,000000,10.0051,10.0108,9.93072,10.0108,2197.375314567,0
+LBTYB.US,D,20240507,000000,9.9536,10.1023,9.94788,10.1023,32135.521406273,0
+LBTYB.US,D,20240508,000000,10.3026,10.3026,9.65471,9.65471,34691.259441195,0
+LBTYB.US,D,20240509,000000,9.85635,9.85635,9.43876,9.83919,4406.987404951,0
+LBTYB.US,D,20240510,000000,10.4055,10.4055,9.53601,9.55317,14879.919393472,0
+LBTYB.US,D,20240516,000000,9.82203,9.82203,9.82203,9.82203,742.947103175,0
+LBTYB.US,D,20240517,000000,9.90784,10.2243,9.90784,10.2243,1284.861460785,0
+LBTYB.US,D,20240523,000000,9.51885,9.65614,9.51885,9.65614,1707.904281887,0
+LBTYB.US,D,20240524,000000,9.63898,9.66758,9.63898,9.66758,840.841309711,0
+LBTYB.US,D,20240528,000000,10.367,10.367,10.367,10.367,389.828715313,0
+LBTYB.US,D,20240529,000000,9.34723,9.6356,9.34723,9.6356,2398.408060132,0
+LBTYB.US,D,20240530,000000,9.63898,9.63898,9.22138,9.23288,4892.962215969,0
+LBTYB.US,D,20240603,000000,9.43876,9.43876,9.35867,9.43876,2421.133500935,0
+LBTYB.US,D,20240604,000000,9.55317,10.151,9.55317,10.151,3164.08060411,0
+LBTYB.US,D,20240605,000000,10.3369,10.3369,10.1624,10.2968,1912.433249114,0
+LBTYB.US,D,20240606,000000,10.6172,10.6172,10.6172,10.6172,211.521410551,0
+LBTYB.US,D,20240607,000000,10.6401,10.6401,10.6401,10.6401,213.269521382,0
+LBTYB.US,D,20240611,000000,10.354,10.354,10.354,10.354,361.858942017,0
+LBTYB.US,D,20240617,000000,10.0108,10.0108,10.0108,10.0108,499.959697666,0
+LBTYB.US,D,20240618,000000,9.82775,9.82775,9.82775,9.82775,403.813601961,0
+LBTYB.US,D,20240621,000000,10.1166,10.3483,9.83919,9.83919,2068.015113073,0
+LBTYB.US,D,20240701,000000,10.0566,10.0566,10.0566,10.0566,316.408060411,0
+LBTYB.US,D,20240702,000000,10.1653,10.1653,10.1653,10.1653,276.201511298,0
+LBTYB.US,D,20240705,000000,10.0852,10.0852,10.0852,10.0852,617.083123343,0
+LBTYB.US,D,20240710,000000,10.3998,10.4227,10.3941,10.4227,2293.521410272,0
+LBTYB.US,D,20240715,000000,10.8632,10.8632,10.8632,10.8632,984.186397853,0
+LBTYB.US,D,20240718,000000,11.0977,11.0977,10.7945,10.7945,2319.743072737,0
+LBTYB.US,D,20240719,000000,11.1549,11.1549,11.1549,11.1549,244.73551634,0
+LBTYB.US,D,20240724,000000,10.7716,10.7716,10.7716,10.7716,1788.317380113,0
+LBTYB.US,D,20240729,000000,10.989,10.989,10.989,10.989,274.453400467,0
+LBTYB.US,D,20240730,000000,11.3036,11.3036,11.3036,11.3036,381.088161158,0
+LBTYB.US,D,20240731,000000,11.4524,11.4524,11.4524,11.4524,213.269521382,0
+LBTYB.US,D,20240809,000000,10.8231,10.8231,10.8231,10.8231,192.29219141,0
+LBTYB.US,D,20240813,000000,10.8346,10.8346,10.8346,10.8346,232.498740523,0
+LBTYB.US,D,20240814,000000,10.8689,10.8689,10.8689,10.8689,477.234256863,0
+LBTYB.US,D,20240820,000000,10.7316,10.7316,10.6858,10.6858,4732.136019517,0
+LBTYB.US,D,20240823,000000,11.3208,11.3208,11.3208,11.3208,533.173803455,0
+LBTYB.US,D,20240828,000000,11.0233,11.0233,11.0233,11.0233,211.521410551,0
+LBTYB.US,D,20240829,000000,10.949,10.949,10.949,10.949,185.299748086,0
+LBTYB.US,D,20240903,000000,11.0062,11.0062,11.0062,11.0062,924.750629599,0
+LBTYB.US,D,20240906,000000,11.6755,11.6755,11.3036,11.3036,1174.730478432,0
+LBTYB.US,D,20240909,000000,11.3151,11.3894,11.3151,11.3894,1765.59193931,0
+LBTYB.US,D,20240910,000000,11.1606,11.2693,11.1435,11.2693,3052.201510926,0
+LBTYB.US,D,20240911,000000,11.1549,11.1549,10.9833,10.9833,2097.7329972,0
+LBTYB.US,D,20240912,000000,11.132,11.132,11.1091,11.1206,2188.634760412,0
+LBTYB.US,D,20240913,000000,11.2521,11.2521,11.2521,11.2521,935.239294585,0
+LBTYB.US,D,20240916,000000,11.4238,11.4238,11.4238,11.4238,1454.428211392,0
+LBTYB.US,D,20240917,000000,11.5096,11.5096,11.5096,11.5096,1561.062972083,0
+LBTYB.US,D,20240918,000000,11.5725,11.5782,11.5725,11.5725,1283.113349954,0
+LBTYB.US,D,20240919,000000,11.6011,11.6011,11.6011,11.6011,1800.55415593,0
+LBTYB.US,D,20240920,000000,11.8814,12.1846,11.6297,12.1846,40040.478584055,0
+LBTYB.US,D,20240926,000000,12.5278,12.5278,12.5278,12.5278,529.677581793,0
+LBTYB.US,D,20241001,000000,11.9558,11.9558,11.9558,11.9558,456.256926891,0
+LBTYB.US,D,20241004,000000,11.8471,11.8471,11.8471,11.8471,571.632241737,0
+LBTYB.US,D,20241007,000000,11.6125,11.6125,11.6125,11.6125,330.392947059,0
+LBTYB.US,D,20241015,000000,12.1846,12.1846,12.1846,12.1846,506.95214099,0
+LBTYB.US,D,20241016,000000,12.4191,12.4191,12.3562,12.3562,4420.972291599,0
+LBTYB.US,D,20241023,000000,12.0416,12.0416,12.0416,12.0416,426.539042764,0
+LBTYB.US,D,20241024,000000,11.87,11.87,11.7641,11.7841,2503.294709992,0
+LBTYB.US,D,20241030,000000,11.7269,11.8013,11.6983,11.7555,5375.440805325,0
+LBTYB.US,D,20241031,000000,11.2979,11.2979,11.2865,11.2979,19767.637276948,0
+LBTYB.US,D,20241104,000000,11.7212,11.8356,11.7212,11.8356,781.405541457,0
+LBTYB.US,D,20241105,000000,11.6697,11.7132,11.5439,11.5839,4620.256926333,0
+LBTYB.US,D,20241106,000000,11.7698,11.7698,11.4366,11.4366,882.795969655,0
+LBTYB.US,D,20241108,000000,11.275,11.275,11.275,11.275,734.20654902,0
+LBTYB.US,D,20241111,000000,11.9272,11.9272,11.5611,11.5725,2751.526447994,0
+LBTYB.US,D,20241112,000000,12.4706,12.4706,11.91,11.91,1339.052896546,0
+LBTYB.US,D,20241113,000000,11.91,12.867,11.38,11.96,20070,0
+LBTYB.US,D,20241114,000000,12.54,12.94,12.11,12.31,11770,0
+LBTYB.US,D,20241115,000000,12.2153,13.0724,12.2153,12.52,4515,0
+LBTYB.US,D,20241118,000000,12.0069,12.0069,12,12,946,0
+LBTYB.US,D,20241119,000000,12.4,12.7757,12.2,12.56,5004,0
+LBTYB.US,D,20241120,000000,12.5,13.4,12.5,13.2,8344,0
+LBTYB.US,D,20241121,000000,13.03,13.03,13.03,13.03,1344,0
+LBTYB.US,D,20241122,000000,13.18,13.18,13.18,13.18,948,0
+LBTYB.US,D,20241126,000000,13.8,13.8,13.46,13.5,2286,0
+LBTYB.US,D,20241129,000000,13.95,14,13.95,14,695,0
+LBTYB.US,D,20241202,000000,14.59,14.59,14.07,14.07,1820,0
+LBTYB.US,D,20241203,000000,14.78,14.78,14.78,14.78,590,0
+LBTYB.US,D,20241204,000000,13.94,14.9081,13.93,14.2386,1157,0
+LBTYB.US,D,20241205,000000,13.9,13.9,13.67,13.67,806,0
+LBTYB.US,D,20241206,000000,14.3843,14.3843,13.4,13.4,1407,0
+LBTYB.US,D,20241209,000000,12.61,12.61,12.61,12.61,1603,0
+LBTYB.US,D,20241211,000000,12.75,12.86,12.75,12.86,470,0
+LBTYB.US,D,20241213,000000,13.4561,13.4561,13.4561,13.4561,261,0
+LBTYB.US,D,20241217,000000,12.31,13.1578,12.2841,13.1578,781,0
+LBTYB.US,D,20241218,000000,12.55,12.55,12,12,468,0
+LBTYB.US,D,20241219,000000,12.4,12.4,12.4,12.4,273,0
+LBTYB.US,D,20241220,000000,11.8,12.75,11.8,12.75,1735,0
+LBTYB.US,D,20241223,000000,12.07,12.07,12.07,12.07,1213,0
+LBTYB.US,D,20241230,000000,12.95,12.95,12.95,12.95,286,0
+LBTYB.US,D,20250102,000000,13.59,13.59,13.59,13.59,317,0
+LBTYB.US,D,20250106,000000,13.0079,13.0079,13.0079,13.0079,852,0
+LBTYB.US,D,20250110,000000,12.69,12.69,12.69,12.69,247,0
+LBTYB.US,D,20250114,000000,12.206,12.206,12.206,12.206,2984,0
+LBTYB.US,D,20250115,000000,12.1,12.1,12.1,12.1,233,0
+LBTYB.US,D,20250117,000000,12.0497,12.0497,12.0497,12.0497,202,0
+LBTYB.US,D,20250127,000000,11.93,11.93,11.9,11.919,745,0
+LBTYB.US,D,20250128,000000,11.9,11.9,11.75,11.75,830,0
+LBTYB.US,D,20250206,000000,11.1079,11.1079,11.1079,11.1079,343,0
+LBTYB.US,D,20250207,000000,11.0243,11.0243,11.0243,11.0243,519,0
+LBTYB.US,D,20250212,000000,11.4,11.4,11.11,11.11,463,0
+LBTYB.US,D,20250303,000000,11.4102,11.4102,11.4102,11.4102,403,0
+LBTYB.US,D,20250304,000000,11.1801,11.5,11.1801,11.3,1523,0
+LBTYB.US,D,20250305,000000,10.34,10.93,10.34,10.93,1154,0
+LBTYB.US,D,20250310,000000,11.04,11.82,11.04,11.7,1002,0
+LBTYB.US,D,20250311,000000,12.2246,12.2246,12.2246,12.2246,154,0
+LBTYB.US,D,20250312,000000,12,12,12,12,789,0
+LBTYB.US,D,20250317,000000,11.71,12.15,11.71,11.8,1211,0
+LBTYB.US,D,20250318,000000,11.7,11.7,11.6,11.61,707,0
+LBTYB.US,D,20250321,000000,11.7003,12.07,11.51,11.51,6114,0
+LBTYB.US,D,20250324,000000,11.8,11.99,11.65,11.99,1114,0
+LBTYB.US,D,20250327,000000,11.94,11.94,11.6,11.64,2192,0
+LBTYB.US,D,20250403,000000,11,11,11,11,169,0
+LBTYB.US,D,20250404,000000,10.8,11,10.8,11,723,0
+LBTYB.US,D,20250410,000000,10.14,10.14,10.14,10.14,523,0
+LBTYB.US,D,20250421,000000,10.99,10.99,10.5,10.5,1405,0
+LBTYB.US,D,20250423,000000,10.31,10.31,10.31,10.31,361,0
+LBTYB.US,D,20250424,000000,10.65,10.65,10.65,10.65,461,0
+LBTYB.US,D,20250425,000000,11.27,11.27,10.535,10.535,3171,0
+LBTYB.US,D,20250428,000000,10.76,10.76,10.76,10.76,233,0
+LBTYB.US,D,20250430,000000,10.83,11,10.72,11,1615,0
+LBTYB.US,D,20250501,000000,10.53,11.1,10.53,11.1,621,0
+LBTYB.US,D,20250502,000000,10.01,10.155,9.8,9.8,1362,0
+LBTYB.US,D,20250505,000000,9.5,9.5,9.5,9.5,428,0
+LBTYB.US,D,20250506,000000,9.54,9.54,9.5,9.5,791,0
+LBTYB.US,D,20250507,000000,9.2,9.2,9.2,9.2,1732,0
+LBTYB.US,D,20250508,000000,9.54,9.55,9.35,9.54,1018,0
+LBTYB.US,D,20250512,000000,9.375,9.3798,9.375,9.3798,528,0
+LBTYB.US,D,20250513,000000,9.3816,9.3816,9.15,9.15,1729,0
+LBTYB.US,D,20250514,000000,9.4,9.4,9.4,9.4,879,0
+LBTYB.US,D,20250519,000000,9.35,9.725,9.35,9.725,1030,0
+LBTYB.US,D,20250520,000000,9.485,9.485,9.485,9.485,156,0
+LBTYB.US,D,20250521,000000,9.6967,9.6967,9.56,9.56,3039,0
+LBTYB.US,D,20250523,000000,9.58,9.58,9.58,9.58,314,0
+LBTYB.US,D,20250603,000000,9.8439,9.8439,9.29,9.29,1132,0
+LBTYB.US,D,20250605,000000,9.81,9.85,9.45,9.61,7923,0
+LBTYB.US,D,20250609,000000,9.89,9.89,9.89,9.89,544,0
+LBTYB.US,D,20250610,000000,9.465,9.73,9.465,9.73,991,0
+LBTYB.US,D,20250611,000000,9.92,9.92,9.92,9.92,588,0
+LBTYB.US,D,20250616,000000,10.1,10.1,10.1,10.1,173,0
+LBTYB.US,D,20250617,000000,9.9,10.405,9.58,9.6,2650,0
+LBTYB.US,D,20250630,000000,10.3,10.3,9.57,9.57,744,0
+LBTYB.US,D,20250714,000000,9.99,10,9.95,10,1002,0
+LBTYB.US,D,20250715,000000,10.01,10.01,10.01,10.01,1336,0
+LBTYB.US,D,20250718,000000,9.95,9.95,9.95,9.95,136,0
+LBTYB.US,D,20250722,000000,9.95,9.95,9.95,9.95,1052,0
+LBTYB.US,D,20250724,000000,9.94,9.94,9.939,9.939,1035,0
+LBTYB.US,D,20250728,000000,10,10,9.89,9.89,1659,0
+LBTYB.US,D,20250730,000000,9.79,9.79,9.79,9.79,647,0
+LBTYB.US,D,20250731,000000,10.2,10.2,10.2,10.2,1170,0
+LBTYB.US,D,20250801,000000,10.76,11.27,10.4,10.4,6707,0
+LBTYB.US,D,20250804,000000,10.61,11.25,10.46,11.25,7533,0
+LBTYB.US,D,20250805,000000,11.28,11.5,11.28,11.4,614,0
+LBTYB.US,D,20250808,000000,10.85,10.85,10.85,10.85,930,0
+LBTYB.US,D,20250811,000000,11.04,11.04,11.01,11.01,511,0
+LBTYB.US,D,20250813,000000,12.39,12.39,12.39,12.39,395,0
+LBTYB.US,D,20250821,000000,11.7,12.33,11.11,11.7,1586,0
+LBTYB.US,D,20250902,000000,12.22,12.22,12.22,12.22,197,0
+LBTYB.US,D,20250915,000000,11.61,11.61,11.61,11.61,191,0
+LBTYB.US,D,20250923,000000,13.04,13.04,12.42,12.42,435,0
+LBTYB.US,D,20250929,000000,11.8,12.41,11.8,12.41,853,0
+LBTYB.US,D,20250930,000000,12.88,12.88,12.88,12.88,791,0
+LBTYB.US,D,20251001,000000,12.3193,12.3193,12.3193,12.3193,1341,0
+LBTYB.US,D,20251002,000000,11.6488,11.6488,11.6488,11.6488,178,0
+LBTYB.US,D,20251003,000000,11.55,11.55,11.55,11.55,162,0
+LBTYB.US,D,20251008,000000,11.19,11.19,11.19,11.19,284,0
+LBTYB.US,D,20251010,000000,10.4,10.5,10.39,10.5,646,0
+LBTYB.US,D,20251014,000000,10.85,10.85,10.74,10.76,2082,0
+LBTYB.US,D,20251016,000000,10.81,10.8101,10.81,10.8101,659,0
+LBTYB.US,D,20251021,000000,11.01,11.01,11.01,11.01,363,0
+LBTYB.US,D,20251022,000000,11.5,11.5,11.5,11.5,354,0
+LBTYB.US,D,20251028,000000,12.6,12.6,11.71,11.71,752,0
+LBTYB.US,D,20251030,000000,11,11,11,11,1441,0
+LBTYB.US,D,20251107,000000,10.2972,10.2972,10.2972,10.2972,359,0
+LBTYB.US,D,20251114,000000,10.5,10.5,10.5,10.5,615,0
+LBTYB.US,D,20251121,000000,10.9694,10.9694,10.9694,10.9694,899,0
+LBTYB.US,D,20251126,000000,11.29,11.29,11.25,11.25,696,0
+LBTYB.US,D,20251128,000000,11.3,11.8,11.2,11.4,3369,0
+LBTYB.US,D,20251201,000000,11.17,11.525,11.11,11.52,4014,0
+LBTYB.US,D,20251202,000000,11.65,11.92,11.15,11.23,6422,0
+LBTYB.US,D,20251203,000000,11.34,11.34,11.34,11.34,757,0
+LBTYB.US,D,20251205,000000,10.9593,10.9593,10.9593,10.9593,1500,0
+LBTYB.US,D,20251208,000000,11.3,11.3,11.3,11.3,762,0
+LBTYB.US,D,20251209,000000,11,11,10.85,10.85,1223,0
+LBTYB.US,D,20251210,000000,11.08,11.1,10.88,10.88,1408,0
+LBTYB.US,D,20251211,000000,11.8257,12.06,10.96,10.96,2562,0
+LBTYB.US,D,20251212,000000,11.58,11.58,11.26,11.28,1922,0
+LBTYB.US,D,20251215,000000,11.32,11.32,11.28,11.28,1168,0
+LBTYB.US,D,20251216,000000,11.01,11.08,10.845,11.08,3540,0
+LBTYB.US,D,20251217,000000,10.905,11.04,10.865,10.865,3834,0
+LBTYB.US,D,20251218,000000,10.8,10.8,10.8,10.8,180,0
+LBTYB.US,D,20251219,000000,10.8,11.11,10.8,11,1553,0
+LBTYB.US,D,20251224,000000,11.5,11.5,11.5,11.5,363,0
+LBTYB.US,D,20251226,000000,11.25,11.25,11.1245,11.1245,493,0
+LBTYB.US,D,20251229,000000,11.1,11.1,11.1,11.1,420,0
+LBTYB.US,D,20251231,000000,11.815,11.815,11.815,11.815,1442,0
+LBTYB.US,D,20260102,000000,11.5,11.5,11.18,11.18,1037,0
+LBTYB.US,D,20260107,000000,11.12,11.12,11.12,11.12,291,0
+LBTYB.US,D,20260109,000000,10.89,10.89,10.85,10.85,298,0
+LBTYB.US,D,20260113,000000,11,11,10.55,10.69,3028,0
+LBTYB.US,D,20260114,000000,10.85,10.87,10.5,10.5,1706,0
+LBTYB.US,D,20260115,000000,10.8,10.8,10.49,10.69,5449,0
+LBTYB.US,D,20260116,000000,10.78,10.78,10.21,10.3,7585,0
+LBTYB.US,D,20260120,000000,10.2,10.24,10.2,10.24,1436,0
+LBTYB.US,D,20260121,000000,10.24,10.5,10.24,10.5,2077,0
+LBTYB.US,D,20260122,000000,10.5,10.62,10.5,10.62,1357,0
+LBTYB.US,D,20260123,000000,10.43,10.8,10.32,10.8,1128,0
+LBTYB.US,D,20260127,000000,10.57,10.78,10.57,10.78,510,0
+LBTYB.US,D,20260129,000000,11.04,11.04,11.04,11.04,984,0
+LBTYB.US,D,20260202,000000,10.84,10.84,10.84,10.84,256,0
+LBTYB.US,D,20260205,000000,11.97,12.31,11.075,12.03,17266,0
+LBTYB.US,D,20260206,000000,29.01,29.01,17,18.01,2519807,0
+LBTYB.US,D,20260209,000000,15.28,16.7,14.01,15.37,122664,0
+LBTYB.US,D,20260210,000000,14.14,16.7,14.13,15.05,39252,0
+LBTYB.US,D,20260211,000000,14.46,16.15,14,14.85,33255,0
+LBTYB.US,D,20260212,000000,14,16.125,13.75,14.99,18752,0
+LBTYB.US,D,20260213,000000,15.3,15.3,14,14.95,7521,0
+LBTYB.US,D,20260217,000000,13.969,14.025,13.23,13.37,25680,0
+LBTYB.US,D,20260218,000000,13.5613,15.1996,13.5613,14.077,22576,0
diff --git a/daily/us/nasdaq stocks/2/lcccr.us.txt b/daily/us/nasdaq stocks/2/lcccr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d482ab81bb83567acd15525140a0953717d3064
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lcccr.us.txt	
@@ -0,0 +1,76 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCCCR.US,D,20250623,000000,0.22,0.2259,0.18,0.2008,738420,0
+LCCCR.US,D,20250624,000000,0.215,0.22,0.21,0.22,135000,0
+LCCCR.US,D,20250627,000000,0.21,0.216,0.2,0.2,668699,0
+LCCCR.US,D,20250701,000000,0.2,0.2,0.2,0.2,105000,0
+LCCCR.US,D,20250708,000000,0.2001,0.2001,0.2,0.2,22658,0
+LCCCR.US,D,20250714,000000,0.2001,0.2001,0.2001,0.2001,2500,0
+LCCCR.US,D,20250715,000000,0.2001,0.2001,0.2001,0.2001,14000,0
+LCCCR.US,D,20250716,000000,0.2001,0.2001,0.2001,0.2001,20148,0
+LCCCR.US,D,20250717,000000,0.2,0.2,0.2,0.2,196937,0
+LCCCR.US,D,20250718,000000,0.211,0.211,0.211,0.211,148,0
+LCCCR.US,D,20250721,000000,0.225,0.225,0.2086,0.218251,2853,0
+LCCCR.US,D,20250728,000000,0.2,0.2,0.2,0.2,51040,0
+LCCCR.US,D,20250730,000000,0.215,0.215,0.19505,0.21,42800,0
+LCCCR.US,D,20250731,000000,0.215,0.215,0.215,0.215,25000,0
+LCCCR.US,D,20250801,000000,0.22,0.22,0.22,0.22,4000,0
+LCCCR.US,D,20250804,000000,0.438,0.4381,0.23,0.24,17472,0
+LCCCR.US,D,20250805,000000,0.2,0.21,0.19505,0.21,11105,0
+LCCCR.US,D,20250808,000000,0.2001,0.23,0.2001,0.23,37071,0
+LCCCR.US,D,20250811,000000,0.22,0.22,0.22,0.22,209,0
+LCCCR.US,D,20250818,000000,0.23,0.23,0.23,0.23,300,0
+LCCCR.US,D,20250819,000000,0.23,0.23,0.23,0.23,400,0
+LCCCR.US,D,20250820,000000,0.22,0.22,0.22,0.22,200,0
+LCCCR.US,D,20250903,000000,0.22,0.22,0.2001,0.2001,80100,0
+LCCCR.US,D,20250929,000000,0.204,0.204,0.2001,0.204,10001,0
+LCCCR.US,D,20251003,000000,0.22,0.22,0.22,0.22,6731,0
+LCCCR.US,D,20251009,000000,0.2342,0.2342,0.2245,0.2245,532,0
+LCCCR.US,D,20251010,000000,0.2339,0.2411,0.22,0.2411,11570,0
+LCCCR.US,D,20251013,000000,0.25,0.4785,0.22,0.27,133793,0
+LCCCR.US,D,20251014,000000,0.2898,0.29,0.27,0.27,5492,0
+LCCCR.US,D,20251015,000000,0.2966,0.3,0.2481,0.2481,6166,0
+LCCCR.US,D,20251016,000000,0.28,0.28,0.26,0.27,6844,0
+LCCCR.US,D,20251017,000000,0.26,0.29,0.26,0.29,3339,0
+LCCCR.US,D,20251020,000000,0.29,0.31,0.26,0.26,2802,0
+LCCCR.US,D,20251021,000000,0.26,0.28,0.26,0.28,3749,0
+LCCCR.US,D,20251030,000000,0.216,0.216,0.2159,0.2159,690,0
+LCCCR.US,D,20251103,000000,0.2322,0.2322,0.2322,0.2322,659,0
+LCCCR.US,D,20251104,000000,0.2242,0.2306,0.2242,0.2306,291,0
+LCCCR.US,D,20251112,000000,0.24,0.24,0.24,0.24,160,0
+LCCCR.US,D,20251113,000000,0.2238,0.2238,0.18,0.2126,106413,0
+LCCCR.US,D,20251117,000000,0.21,0.21,0.2,0.2001,2362,0
+LCCCR.US,D,20251118,000000,0.2001,0.2001,0.2001,0.2001,340,0
+LCCCR.US,D,20251121,000000,0.23,0.23,0.215,0.215,1188,0
+LCCCR.US,D,20251125,000000,0.27,0.27,0.27,0.27,245,0
+LCCCR.US,D,20251126,000000,0.24,0.27,0.24,0.27,350,0
+LCCCR.US,D,20251201,000000,0.24,0.24,0.24,0.24,309,0
+LCCCR.US,D,20251202,000000,0.2421,0.2421,0.21,0.21,16039,0
+LCCCR.US,D,20251203,000000,0.2001,0.21,0.2001,0.21,1140,0
+LCCCR.US,D,20251205,000000,0.256,0.256,0.232,0.2368,850,0
+LCCCR.US,D,20251210,000000,0.2143,0.25,0.2143,0.25,2200,0
+LCCCR.US,D,20251215,000000,0.25,0.25,0.2271,0.239899,1640,0
+LCCCR.US,D,20251217,000000,0.24,0.249999,0.239998,0.239998,2126,0
+LCCCR.US,D,20251218,000000,0.24,0.26,0.2142,0.2521,1900,0
+LCCCR.US,D,20251219,000000,0.2655,0.2655,0.2436,0.2436,400,0
+LCCCR.US,D,20251222,000000,0.2508,0.2508,0.2143,0.2271,40049,0
+LCCCR.US,D,20251223,000000,0.2399,0.2399,0.2399,0.2399,189,0
+LCCCR.US,D,20251230,000000,0.2511,0.2511,0.2511,0.2511,522,0
+LCCCR.US,D,20260102,000000,0.2194,0.2194,0.2194,0.2194,391,0
+LCCCR.US,D,20260107,000000,0.2499,0.2499,0.2321,0.2496,3149,0
+LCCCR.US,D,20260108,000000,0.2319,0.2319,0.2319,0.2319,174,0
+LCCCR.US,D,20260109,000000,0.2143,0.25,0.2143,0.2143,6602,0
+LCCCR.US,D,20260112,000000,0.284,0.284,0.2201,0.2545,4864,0
+LCCCR.US,D,20260113,000000,0.2455,0.25,0.235,0.235,431,0
+LCCCR.US,D,20260115,000000,0.2201,0.2201,0.2201,0.2201,444,0
+LCCCR.US,D,20260116,000000,0.23,0.23,0.2202,0.221751,541,0
+LCCCR.US,D,20260120,000000,0.2201,0.25,0.2201,0.2222,4303,0
+LCCCR.US,D,20260121,000000,0.2222,0.2222,0.2222,0.2222,319,0
+LCCCR.US,D,20260122,000000,0.249899,0.249899,0.249899,0.249899,256,0
+LCCCR.US,D,20260126,000000,0.2279,0.2279,0.2279,0.2279,384,0
+LCCCR.US,D,20260127,000000,0.2279,0.2279,0.2279,0.2279,445,0
+LCCCR.US,D,20260129,000000,0.2962,0.2962,0.2222,0.2224,1525,0
+LCCCR.US,D,20260202,000000,0.2611,0.2611,0.25,0.25,1245,0
+LCCCR.US,D,20260204,000000,0.2222,0.2222,0.2222,0.2222,400,0
+LCCCR.US,D,20260213,000000,0.2845,0.2845,0.2845,0.2845,300,0
+LCCCR.US,D,20260217,000000,0.2316,0.244,0.2269,0.24,1278,0
+LCCCR.US,D,20260218,000000,0.2845,0.2845,0.2845,0.2845,100,0
diff --git a/daily/us/nasdaq stocks/2/lenz.us.txt b/daily/us/nasdaq stocks/2/lenz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44553a16a08717baabf3f54ab06d84aa4fe54318
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lenz.us.txt	
@@ -0,0 +1,1168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LENZ.US,D,20210625,000000,104.593,108.852,87.3184,87.555,832534.9871267,0
+LENZ.US,D,20210628,000000,99.3868,115.478,95.0232,107.432,306491.35804797,0
+LENZ.US,D,20210629,000000,104.64,134.03,104.451,130.623,635021.48951129,0
+LENZ.US,D,20210630,000000,130.623,160.912,127.783,145.436,286066.67233979,0
+LENZ.US,D,20210701,000000,146.903,153.765,128.966,133.699,145872.19929197,0
+LENZ.US,D,20210702,000000,129.846,140.26,120.684,134.361,62591.063104225,0
+LENZ.US,D,20210706,000000,134.267,137.154,123.302,124.896,58493.617258273,0
+LENZ.US,D,20210707,000000,123.24,129.274,112.402,114.815,53053.598655247,0
+LENZ.US,D,20210708,000000,117.134,125.842,111.029,114.957,81980.399975509,0
+LENZ.US,D,20210709,000000,119.453,125.417,115.573,115.904,134891.1627504,0
+LENZ.US,D,20210712,000000,117.797,123.05,115.715,121.867,54828.693671328,0
+LENZ.US,D,20210713,000000,123.05,125.558,117.608,121.82,63174.027888104,0
+LENZ.US,D,20210714,000000,119.974,123.95,114.403,121.347,34962.673743708,0
+LENZ.US,D,20210715,000000,120.353,122.814,114.2,117.371,61483.239848742,0
+LENZ.US,D,20210716,000000,116.472,133.462,116.283,122.151,66980.096989957,0
+LENZ.US,D,20210719,000000,116.85,132.279,116.85,130.339,66503.20263794,0
+LENZ.US,D,20210720,000000,131.049,137.201,119.075,120.731,69902.95014523,0
+LENZ.US,D,20210721,000000,120.935,122.553,113.159,116.141,40970.2325459,0
+LENZ.US,D,20210722,000000,115.194,120.589,113.964,118.27,28762.413280444,0
+LENZ.US,D,20210723,000000,118.365,125.678,114.531,116.046,45820.313607574,0
+LENZ.US,D,20210726,000000,116.519,118.318,101.99,105.113,55252.975398776,0
+LENZ.US,D,20210727,000000,106.202,111.219,93.5182,102.463,91543.642497569,0
+LENZ.US,D,20210728,000000,104.119,106.439,98.0143,101.658,81133.526886061,0
+LENZ.US,D,20210729,000000,101.753,104.261,100.002,101.848,32293.375405635,0
+LENZ.US,D,20210730,000000,100.949,104.072,99.4403,101.091,22703.72092345,0
+LENZ.US,D,20210802,000000,100.57,103.126,97.5884,99.3868,55067.457790858,0
+LENZ.US,D,20210803,000000,100.523,101.375,97.8723,98.0616,30286.066436135,0
+LENZ.US,D,20210804,000000,98.5822,101.479,96.6418,98.6296,42920.280385849,0
+LENZ.US,D,20210805,000000,98.5822,102.297,96.0739,97.7303,90952.648477812,0
+LENZ.US,D,20210806,000000,99.3868,103.978,95.8373,97.8723,147033.90294611,0
+LENZ.US,D,20210809,000000,100.949,100.949,97.2097,98.2036,79557.04981012,0
+LENZ.US,D,20210810,000000,98.8662,106.817,97.967,106.344,154552.85975449,0
+LENZ.US,D,20210811,000000,107.669,110.603,101.044,104.261,53171.712940926,0
+LENZ.US,D,20210812,000000,105.208,106.439,103.102,104.261,91895.872397796,0
+LENZ.US,D,20210813,000000,106.202,106.202,100.191,102.368,34705.31560425,0
+LENZ.US,D,20210816,000000,101.28,103.93,98.0143,99.2921,37218.677729745,0
+LENZ.US,D,20210817,000000,99.2921,99.2921,92.3824,94.0388,25571.00331462,0
+LENZ.US,D,20210818,000000,93.4709,100.097,92.3824,92.8083,53548.030548787,0
+LENZ.US,D,20210819,000000,92.2877,94.6068,85.4726,86.0879,30948.900987432,0
+LENZ.US,D,20210820,000000,86.2772,88.6909,82.1124,84.7627,73141.690343598,0
+LENZ.US,D,20210823,000000,85.3307,96.7422,85.3307,94.9381,129181.7421541,0
+LENZ.US,D,20210824,000000,95.08,96.0266,91.4832,94.7014,99312.773392258,0
+LENZ.US,D,20210825,000000,95.9792,96.1449,92.6664,94.6541,20903.693017011,0
+LENZ.US,D,20210826,000000,94.0388,103.457,90.158,90.9153,47973.627892645,0
+LENZ.US,D,20210827,000000,91.9091,97.4464,91.1519,94.2281,47700.211281431,0
+LENZ.US,D,20210830,000000,95.4586,99.0318,95.4586,95.8846,42606.295003883,0
+LENZ.US,D,20210831,000000,96.2632,97.896,89.4481,92.477,80459.071072309,0
+LENZ.US,D,20210901,000000,93.4236,95.7663,91.7671,92.903,36594.29899239,0
+LENZ.US,D,20210902,000000,93.7549,98.7242,92.2877,94.4175,64353.691675127,0
+LENZ.US,D,20210903,000000,93.8022,97.4937,92.7137,96.6892,36009.855138744,0
+LENZ.US,D,20210907,000000,97.0204,99.6708,88.7926,94.4175,70723.622570234,0
+LENZ.US,D,20210908,000000,95.222,95.8373,88.9748,91.8145,52047.408622325,0
+LENZ.US,D,20210909,000000,91.4832,96.1686,89.6847,95.2693,62723.968087574,0
+LENZ.US,D,20210910,000000,95.1747,97.4937,92.3351,94.6068,41351.832545786,0
+LENZ.US,D,20210913,000000,94.6541,96.7838,90.6313,91.8618,39249.651815517,0
+LENZ.US,D,20210914,000000,91.8618,93.6602,89.9214,92.0038,76797.52821626,0
+LENZ.US,D,20210915,000000,91.5778,95.8373,90.8679,94.6068,78855.970740562,0
+LENZ.US,D,20210916,000000,93.6602,95.8373,92.761,95.364,50758.504968225,0
+LENZ.US,D,20210917,000000,94.7961,96.7365,91.6725,91.6725,680565.6396638,0
+LENZ.US,D,20210920,000000,91.5305,91.5305,75.2505,80.03,123070.22587686,0
+LENZ.US,D,20210921,000000,80.5506,81.7338,75.4866,76.1019,106219.18402142,0
+LENZ.US,D,20210922,000000,76.1019,79.8881,71.2272,74.8241,68771.673069156,0
+LENZ.US,D,20210923,000000,75.8653,81.3552,71.5585,80.5506,102905.4338563,0
+LENZ.US,D,20210924,000000,80.03,81.8758,78.0423,78.8942,32624.0531464,0
+LENZ.US,D,20210927,000000,80.7873,81.0239,77.5217,79.5568,45457.307627616,0
+LENZ.US,D,20210928,000000,78.4682,80.172,74.8241,77.1431,41869.929555598,0
+LENZ.US,D,20210929,000000,79.0835,81.0712,77.9003,78.8942,28076.547499918,0
+LENZ.US,D,20210930,000000,79.5568,79.8171,76.5752,77.569,47515.116264875,0
+LENZ.US,D,20211001,000000,77.569,80.9292,75.0612,79.0835,87780.889010321,0
+LENZ.US,D,20211004,000000,78.2789,79.9827,71.7005,72.505,50304.007958394,0
+LENZ.US,D,20211005,000000,72.7417,77.2377,66.7311,67.583,50650.955466596,0
+LENZ.US,D,20211006,000000,66.0212,68.2456,63.0869,66.3525,50437.124237424,0
+LENZ.US,D,20211007,000000,66.8258,71.9688,66.6838,71.2745,16239.129563255,0
+LENZ.US,D,20211008,000000,71.6058,71.6058,60.7206,63.1816,63538.090346467,0
+LENZ.US,D,20211011,000000,66.7785,73.5936,66.0212,68.009,50916.131546251,0
+LENZ.US,D,20211012,000000,67.7723,68.8608,64.1281,65.5953,56932.987358407,0
+LENZ.US,D,20211013,000000,66.3052,66.6365,60.1053,60.5786,108133.73418697,0
+LENZ.US,D,20211014,000000,60.9572,62.0931,59.0642,60.2473,41846.053143645,0
+LENZ.US,D,20211015,000000,61.3358,61.9984,58.7802,60.484,62303.912273746,0
+LENZ.US,D,20211018,000000,61.0046,63.1816,55.4673,58.7802,65199.085694808,0
+LENZ.US,D,20211019,000000,58.8748,61.1939,58.2123,60.7206,26270.180723049,0
+LENZ.US,D,20211020,000000,60.7679,61.5252,59.3954,61.0519,24871.403314829,0
+LENZ.US,D,20211021,000000,60.8153,61.5247,58.4489,60.058,22754.43188689,0
+LENZ.US,D,20211022,000000,59.7267,59.7267,56.1772,58.3069,18032.818599264,0
+LENZ.US,D,20211025,000000,58.2596,59.0637,56.9581,58.4489,13635.544181973,0
+LENZ.US,D,20211026,000000,59.1115,60.484,57.1711,59.8214,27499.287699426,0
+LENZ.US,D,20211027,000000,59.2061,59.6321,57.0054,58.3069,24623.130889654,0
+LENZ.US,D,20211028,000000,58.3542,60.9099,55.5577,58.8748,43006.489023697,0
+LENZ.US,D,20211029,000000,58.4016,62.2819,58.4016,60.2947,30219.50829662,0
+LENZ.US,D,20211101,000000,60.2,62.8976,59.3481,59.916,28918.138197341,0
+LENZ.US,D,20211102,000000,59.6321,61.0992,58.2123,61.0992,11916.019929995,0
+LENZ.US,D,20211103,000000,61.4305,62.59,58.4489,62.2824,13995.169431035,0
+LENZ.US,D,20211104,000000,62.519,63.8442,60.1527,60.2,41156.17274518,0
+LENZ.US,D,20211105,000000,61.1465,61.5252,56.6978,56.9344,42312.171415931,0
+LENZ.US,D,20211108,000000,57.1237,63.7495,55.7513,60.3893,61889.984034667,0
+LENZ.US,D,20211109,000000,60.9572,61.6435,57.9756,59.1115,28812.701652522,0
+LENZ.US,D,20211110,000000,58.6855,59.7736,55.6803,56.5085,22220.065109641,0
+LENZ.US,D,20211111,000000,57.0291,60.0107,56.9344,58.6855,32148.849159831,0
+LENZ.US,D,20211112,000000,59.3481,59.3481,56.2245,57.597,14639.198666723,0
+LENZ.US,D,20211115,000000,57.6917,57.6917,54.1942,55.7039,19557.105641998,0
+LENZ.US,D,20211116,000000,56.2719,57.0291,53.1009,55.1833,31750.345505465,0
+LENZ.US,D,20211117,000000,55.3726,56.5085,54.4261,55.0414,27714.175407003,0
+LENZ.US,D,20211118,000000,55.3253,56.2719,52.675,53.5742,19841.720924305,0
+LENZ.US,D,20211119,000000,53.1956,56.2761,50.498,52.4857,29777.266436287,0
+LENZ.US,D,20211122,000000,51.8231,53.4796,42.5002,43.0203,127190.70295204,0
+LENZ.US,D,20211123,000000,43.9668,47.7128,38.3822,43.6355,120733.295645,0
+LENZ.US,D,20211124,000000,43.6829,51.3498,43.1623,47.5637,52208.627226928,0
+LENZ.US,D,20211126,000000,47.3744,48.3209,43.9668,45.2447,16136.862453651,0
+LENZ.US,D,20211129,000000,46.6171,46.6171,41.2219,41.5058,26731.861786034,0
+LENZ.US,D,20211130,000000,41.9791,43.2569,39.9914,42.689,27300.458463605,0
+LENZ.US,D,20211201,000000,43.2806,44.1325,39.5181,39.802,36057.396666969,0
+LENZ.US,D,20211202,000000,40.1807,42.831,38.7135,41.9791,135477.93085654,0
+LENZ.US,D,20211203,000000,41.4112,43.5409,40.6066,41.7425,31651.036535395,0
+LENZ.US,D,20211206,000000,42.5943,46.4752,41.3165,45.3866,68464.871740344,0
+LENZ.US,D,20211207,000000,45.8599,50.4743,45.8599,48.0843,66991.29566105,0
+LENZ.US,D,20211208,000000,46.9958,54.0711,46.9484,52.9116,58884.091676761,0
+LENZ.US,D,20211209,000000,52.6277,54.8047,51.3498,53.2429,49682.376064892,0
+LENZ.US,D,20211210,000000,54.0002,56.4612,50.072,50.356,32019.324907378,0
+LENZ.US,D,20211213,000000,49.6934,52.1544,48.2263,50.5453,32524.321584968,0
+LENZ.US,D,20211214,000000,49.7881,50.8292,47.6583,49.0308,45067.889687533,0
+LENZ.US,D,20211215,000000,48.4629,52.533,47.895,52.1544,64879.184033774,0
+LENZ.US,D,20211216,000000,52.391,55.5146,51.3972,51.5392,43302.725568459,0
+LENZ.US,D,20211217,000000,50.5453,56.3192,50.072,55.136,193995.63582244,0
+LENZ.US,D,20211220,000000,53.7635,54.3314,48.6995,50.6399,64708.457123526,0
+LENZ.US,D,20211221,000000,51.8704,52.6513,50.8292,51.8704,26063.32225135,0
+LENZ.US,D,20211222,000000,51.6811,56.9344,51.5628,55.3726,113318.50760734,0
+LENZ.US,D,20211223,000000,55.42,56.5085,54.0948,54.7574,62334.550147491,0
+LENZ.US,D,20211227,000000,54.6627,55.4673,52.4857,54.6627,24905.633215151,0
+LENZ.US,D,20211228,000000,54.2368,57.739,54.2368,55.8932,133848.20726898,0
+LENZ.US,D,20211229,000000,55.6093,55.8932,53.0536,54.2368,45700.297660766,0
+LENZ.US,D,20211230,000000,53.6215,60.5313,53.6215,58.9222,48358.819919108,0
+LENZ.US,D,20211231,000000,57.668,63.0396,57.668,58.8275,36908.706965718,0
+LENZ.US,D,20220103,000000,59.2061,62.661,57.2657,61.8091,40600.887695512,0
+LENZ.US,D,20220104,000000,61.3358,63.3709,59.0878,60.2,24994.799992533,0
+LENZ.US,D,20220105,000000,60.0107,61.4542,53.9528,54.4261,62861.521575905,0
+LENZ.US,D,20220106,000000,53.9528,54.1421,49.4568,52.4857,40705.267761926,0
+LENZ.US,D,20220107,000000,52.2017,54.1895,50.7346,52.533,20192.894346127,0
+LENZ.US,D,20220110,000000,53.0063,53.0063,49.0545,51.2552,24716.312284975,0
+LENZ.US,D,20220111,000000,50.9712,53.3376,48.5575,52.6277,21245.78072455,0
+LENZ.US,D,20220112,000000,53.0536,54.6154,52.2017,52.5803,48565.255799445,0
+LENZ.US,D,20220113,000000,50.2377,54.3314,46.7118,47.4217,59844.219251225,0
+LENZ.US,D,20220114,000000,46.3805,47.9423,45.7653,47.611,57811.554800005,0
+LENZ.US,D,20220118,000000,46.7591,47.5637,40.7013,41.0325,114948.01989922,0
+LENZ.US,D,20220119,000000,41.0325,46.2858,40.8196,42.4524,79231.231870018,0
+LENZ.US,D,20220120,000000,42.8783,44.6294,41.7425,42.3577,71701.287686221,0
+LENZ.US,D,20220121,000000,41.4112,43.5882,40.5119,42.405,110598.49830583,0
+LENZ.US,D,20220124,000000,41.8844,45.292,40.2299,43.3042,82839.528214455,0
+LENZ.US,D,20220125,000000,42.2631,43.1623,40.7486,42.1684,49386.773407173,0
+LENZ.US,D,20220126,000000,43.0676,43.8248,41.0325,41.1745,70447.247819486,0
+LENZ.US,D,20220127,000000,42.0264,42.2631,37.909,38.4296,47867.557460783,0
+LENZ.US,D,20220128,000000,38.4769,40.1807,35.9212,39.944,34774.620587618,0
+LENZ.US,D,20220131,000000,40.0387,44.2981,38.4769,44.2035,29256.211286941,0
+LENZ.US,D,20220201,000000,44.7714,46.6171,43.2096,45.3393,21605.617269293,0
+LENZ.US,D,20220202,000000,45.3866,46.1912,42.4524,43.5882,31356.912947443,0
+LENZ.US,D,20220203,000000,41.6951,45.5996,41.6951,43.0203,18521.545509417,0
+LENZ.US,D,20220204,000000,43.7302,46.1439,41.7903,44.9134,33005.653146286,0
+LENZ.US,D,20220207,000000,45.1027,46.7591,44.8064,45.8599,19564.500990833,0
+LENZ.US,D,20220208,000000,46.0019,48.1316,45.2447,47.8003,34885.762115824,0
+LENZ.US,D,20220209,000000,49.0781,51.6811,47.9896,49.7407,29122.249825187,0
+LENZ.US,D,20220210,000000,48.6049,51.1132,47.4231,48.2263,22858.600657623,0
+LENZ.US,D,20220211,000000,48.5102,50.1667,47.327,48.5102,24072.705640649,0
+LENZ.US,D,20220214,000000,48.4629,50.3086,47.469,48.3682,25325.477733298,0
+LENZ.US,D,20220215,000000,49.5041,52.4857,48.1316,51.7285,34863.787365,0
+LENZ.US,D,20220216,000000,51.4445,53.4796,49.6461,52.1544,38653.797995097,0
+LENZ.US,D,20220217,000000,51.3972,53.3849,50.2613,52.0124,23429.098996323,0
+LENZ.US,D,20220218,000000,51.3025,51.3025,41.3875,42.4997,60405.420579961,0
+LENZ.US,D,20220222,000000,42.1684,42.7363,39.7547,40.8906,35236.301650603,0
+LENZ.US,D,20220223,000000,41.5531,42.9256,40.6776,41.2219,35562.753477748,0
+LENZ.US,D,20220224,000000,39.5654,43.5882,39.5654,43.3516,35644.524906295,0
+LENZ.US,D,20220225,000000,42.831,43.9668,41.6478,43.9668,56584.349484757,0
+LENZ.US,D,20220228,000000,42.973,44.6294,41.4112,43.5409,29359.112283588,0
+LENZ.US,D,20220301,000000,43.4462,44.5821,39.6601,39.6601,27806.934210962,0
+LENZ.US,D,20220302,000000,40.1807,40.9497,39.1395,39.802,22202.104976756,0
+LENZ.US,D,20220303,000000,40.0387,40.7249,37.341,38.0036,21480.107634779,0
+LENZ.US,D,20220304,000000,37.909,39.5654,36.9151,38.6662,25773.84716838,0
+LENZ.US,D,20220307,000000,39.0448,41.3165,38.2876,40.5119,39590.049157608,0
+LENZ.US,D,20220308,000000,39.802,43.7775,39.802,40.1807,27224.180722764,0
+LENZ.US,D,20220309,000000,41.3638,43.2569,41.1272,42.547,15782.308300933,0
+LENZ.US,D,20220310,000000,41.7898,43.5409,40.9852,43.2569,27521.896337293,0
+LENZ.US,D,20220311,000000,43.5882,44.3454,40.9852,40.9852,20487.440525441,0
+LENZ.US,D,20220314,000000,41.9791,42.9966,38.1456,38.5242,24315.90696948,0
+LENZ.US,D,20220315,000000,38.9975,39.9914,36.4892,37.1991,27105.855141404,0
+LENZ.US,D,20220316,000000,37.625,39.3288,36.6311,38.7135,87586.28568812,0
+LENZ.US,D,20220317,000000,38.9975,41.3638,37.909,40.8906,102274.71624852,0
+LENZ.US,D,20220318,000000,41.2692,46.0965,38.0983,38.4296,508460.65898431,0
+LENZ.US,D,20220321,000000,38.2876,38.8555,31.4256,32.6083,147807.45643425,0
+LENZ.US,D,20220322,000000,31.3305,31.4725,26.2192,29.1535,282774.68562981,0
+LENZ.US,D,20220323,000000,28.7748,29.1535,26.2192,26.6451,166393.86971773,0
+LENZ.US,D,20220324,000000,26.9764,27.4019,24.9887,25.8879,92585.118909218,0
+LENZ.US,D,20220325,000000,26.0299,27.1184,24.894,25.5093,60683.908287519,0
+LENZ.US,D,20220328,000000,25.2726,26.2665,23.7108,24.8467,65581.108286056,0
+LENZ.US,D,20220329,000000,25.036,25.9182,24.0895,24.752,79685.306288487,0
+LENZ.US,D,20220330,000000,24.7994,25.7932,23.8055,24.2788,69107.633201946,0
+LENZ.US,D,20220331,000000,24.5627,25.2253,23.5689,24.1368,70848.498317705,0
+LENZ.US,D,20220401,000000,24.0895,24.894,23.4269,24.752,52407.456462749,0
+LENZ.US,D,20220404,000000,24.6574,25.1307,23.9002,24.3261,29172.115605903,0
+LENZ.US,D,20220405,000000,24.0895,24.6101,22.3398,22.7643,109970.73883758,0
+LENZ.US,D,20220406,000000,22.9063,22.9063,20.8239,21.1552,69021.001972736,0
+LENZ.US,D,20220407,000000,21.2498,21.5078,19.7827,20.6346,89542.672398499,0
+LENZ.US,D,20220408,000000,20.4453,20.8239,19.3094,19.5934,60286.461111558,0
+LENZ.US,D,20220411,000000,19.3094,19.6407,18.1263,19.3094,111222.03186046,0
+LENZ.US,D,20220412,000000,19.6407,20.2086,18.7888,19.1201,123106.99132535,0
+LENZ.US,D,20220413,000000,19.0728,19.901,18.9781,19.6407,35693.968095649,0
+LENZ.US,D,20220414,000000,20.7766,21.8651,20.1613,20.3033,168843.20925189,0
+LENZ.US,D,20220418,000000,20.256,20.256,18.5522,18.6469,49935.930882092,0
+LENZ.US,D,20220419,000000,18.5522,18.9781,18.0316,18.8835,110243.94415311,0
+LENZ.US,D,20220420,000000,19.2148,19.3094,18.3156,18.9308,109289.52156204,0
+LENZ.US,D,20220421,000000,19.3568,19.9195,18.0789,18.2682,52237.152143863,0
+LENZ.US,D,20220422,000000,18.2682,19.0728,18.0789,18.9308,157511.63317554,0
+LENZ.US,D,20220425,000000,18.7415,20.6346,18.7415,20.2086,67628.563434946,0
+LENZ.US,D,20220426,000000,19.9247,20.398,18.4575,18.5522,186179.80858225,0
+LENZ.US,D,20220427,000000,18.5522,19.5456,18.5522,19.0255,81226.28569002,0
+LENZ.US,D,20220428,000000,19.0255,20.8239,18.8835,20.2086,97371.38867523,0
+LENZ.US,D,20220429,000000,19.7827,20.398,18.9308,19.0255,42174.195336238,0
+LENZ.US,D,20220502,000000,19.3094,19.4514,18.3156,18.9781,129072.92487838,0
+LENZ.US,D,20220503,000000,18.8362,19.83,18.3629,19.7827,180276.4185508,0
+LENZ.US,D,20220504,000000,19.7827,21.2498,18.0789,21.0132,97004.368077333,0
+LENZ.US,D,20220505,000000,21.0605,21.0605,19.2148,19.6881,54838.413272654,0
+LENZ.US,D,20220506,000000,19.6407,20.0193,17.9843,18.5049,73386.370742196,0
+LENZ.US,D,20220509,000000,18.1736,19.4987,14.8134,14.908,125197.97338453,0
+LENZ.US,D,20220510,000000,15.4759,15.8072,13.1333,13.3462,348700.41717158,0
+LENZ.US,D,20220511,000000,13.2516,13.5829,10.8379,10.8852,470369.54138772,0
+LENZ.US,D,20220512,000000,10.8852,11.3585,10.3646,10.7906,647918.97787953,0
+LENZ.US,D,20220513,000000,10.9325,13.1096,10.9325,12.305,257791.08430837,0
+LENZ.US,D,20220516,000000,12.3524,13.1569,11.6425,11.7371,202862.87037129,0
+LENZ.US,D,20220517,000000,12.2104,12.4707,11.5241,12.3997,98833.55478775,0
+LENZ.US,D,20220518,000000,12.2104,12.4943,11.0745,11.1692,83309.66110468,0
+LENZ.US,D,20220519,000000,11.2165,11.4531,10.7906,10.8379,151956.66972205,0
+LENZ.US,D,20220520,000000,11.2165,11.2165,9.98601,10.7906,210124.46904022,0
+LENZ.US,D,20220523,000000,10.8379,11.0272,10.5539,10.7906,124507.24780334,0
+LENZ.US,D,20220524,000000,10.7432,10.7906,9.93868,10.2226,99139.510933838,0
+LENZ.US,D,20220525,000000,10.0333,10.4829,9.7967,10.3646,97881.456449164,0
+LENZ.US,D,20220526,000000,10.4119,11.1692,10.3646,10.6959,80091.62788305,0
+LENZ.US,D,20220527,000000,10.7432,11.216,10.4119,11.0745,93324.653792718,0
+LENZ.US,D,20220531,000000,11.1219,11.2638,10.7432,11.1219,107380.04249284,0
+LENZ.US,D,20220601,000000,11.2165,11.4058,10.4119,10.6959,142844.12088756,0
+LENZ.US,D,20220602,000000,10.6486,10.9325,10.199,10.7906,76376.627219708,0
+LENZ.US,D,20220603,000000,10.7432,11.6661,10.5161,11.3112,174740.68300428,0
+LENZ.US,D,20220606,000000,11.4531,12.0211,11.0272,11.7844,168660.01589646,0
+LENZ.US,D,20220607,000000,11.7371,12.8256,11.6425,12.6363,121190.96209004,0
+LENZ.US,D,20220608,000000,12.5417,13.0149,12.0211,12.2577,114999.78734106,0
+LENZ.US,D,20220609,000000,12.2577,12.9203,11.9297,12.3997,146845.84979002,0
+LENZ.US,D,20220610,000000,12.1631,12.1631,11.3112,11.4531,118510.46508088,0
+LENZ.US,D,20220613,000000,11.1692,11.5478,10.6486,10.8852,109491.09764171,0
+LENZ.US,D,20220614,000000,11.1692,11.3585,10.5303,10.7906,73449.548150815,0
+LENZ.US,D,20220615,000000,10.9799,11.1219,10.5549,11.0272,100211.41392355,0
+LENZ.US,D,20220616,000000,10.6959,10.6959,10.0333,10.128,138728.08102168,0
+LENZ.US,D,20220617,000000,10.4119,12.0211,10.4119,11.3585,209134.97136609,0
+LENZ.US,D,20220621,000000,11.3585,12.3997,11.3585,12.0211,200433.39263115,0
+LENZ.US,D,20220622,000000,11.9737,12.9676,11.8318,12.2104,134794.17803282,0
+LENZ.US,D,20220623,000000,12.447,12.731,11.9737,12.6363,137174.2125836,0
+LENZ.US,D,20220624,000000,13.0149,13.3462,12.0447,13.3462,821620.29742897,0
+LENZ.US,D,20220627,000000,13.2042,14.103,12.2577,13.2042,160565.27835735,0
+LENZ.US,D,20220628,000000,13.2989,13.7722,12.731,13.5829,132369.56009335,0
+LENZ.US,D,20220629,000000,13.4409,13.5592,12.8256,13.2516,128033.77271923,0
+LENZ.US,D,20220630,000000,12.873,13.5355,12.873,13.0149,155690.26440532,0
+LENZ.US,D,20220701,000000,13.0149,13.4882,12.7546,13.3462,104022.55412175,0
+LENZ.US,D,20220705,000000,13.3936,14.5767,12.9203,14.1508,112696.66441816,0
+LENZ.US,D,20220706,000000,14.2928,14.766,13.7722,14.2454,105436.96741036,0
+LENZ.US,D,20220707,000000,14.3401,15.334,14.1035,14.7187,118209.15743977,0
+LENZ.US,D,20220708,000000,14.6714,15.8072,14.5294,15.6653,142418.14879466,0
+LENZ.US,D,20220711,000000,15.5233,15.5943,14.5767,15.05,135684.57803256,0
+LENZ.US,D,20220712,000000,15.0027,16.2805,14.5294,16.1385,100349.17870756,0
+LENZ.US,D,20220713,000000,15.8546,17.0377,15.1447,16.5645,109016.52754218,0
+LENZ.US,D,20220714,000000,16.2332,16.3752,15.192,15.6653,90470.894325132,0
+LENZ.US,D,20220715,000000,15.9019,15.9019,15.3813,15.6653,45796.437195621,0
+LENZ.US,D,20220718,000000,15.9492,15.9492,14.3874,14.766,77307.595990194,0
+LENZ.US,D,20220719,000000,15.1447,15.6653,14.766,15.2866,56834.523571061,0
+LENZ.US,D,20220720,000000,15.334,16.4225,15.2866,15.7126,86257.447150311,0
+LENZ.US,D,20220721,000000,15.7599,15.7599,15.0027,15.5706,52225.319585727,0
+LENZ.US,D,20220722,000000,15.5233,15.5233,14.6714,15.2393,54725.792674681,0
+LENZ.US,D,20220725,000000,15.2393,15.2393,14.4347,15.192,30276.346834809,0
+LENZ.US,D,20220726,000000,15.1447,15.192,14.6241,15.0027,36456.95679974,0
+LENZ.US,D,20220727,000000,14.908,15.2393,14.2454,15.05,40583.984041032,0
+LENZ.US,D,20220728,000000,15.0973,15.0973,14.2218,14.8607,42075.520253211,0
+LENZ.US,D,20220729,000000,14.8134,15.0027,14.2454,14.908,28947.297001319,0
+LENZ.US,D,20220801,000000,14.8134,15.0737,14.2928,14.2928,33434.583378716,0
+LENZ.US,D,20220802,000000,14.4347,15.2393,13.8668,15.0027,40585.251815118,0
+LENZ.US,D,20220803,000000,15.2866,16.1385,15.2866,15.7126,57225.631876592,0
+LENZ.US,D,20220804,000000,15.8072,16.4698,15.7126,16.4698,59581.15612838,0
+LENZ.US,D,20220805,000000,16.2805,17.0377,15.9492,17.0377,54467.80064818,0
+LENZ.US,D,20220808,000000,17.0851,17.7003,16.7064,17.0851,64538.997987364,0
+LENZ.US,D,20220809,000000,17.0851,17.6019,16.8958,17.4637,58700.05313861,0
+LENZ.US,D,20220810,000000,17.795,18.3156,17.511,17.8896,70770.741507097,0
+LENZ.US,D,20220811,000000,18.4102,19.6881,18.2588,18.7888,70963.65446385,0
+LENZ.US,D,20220812,000000,19.7827,21.2025,19.0728,19.2148,80724.881039007,0
+LENZ.US,D,20220815,000000,19.3568,20.8239,19.2621,20.0667,66600.609946881,0
+LENZ.US,D,20220816,000000,20.114,20.114,19.1675,19.5461,31985.517598418,0
+LENZ.US,D,20220817,000000,19.6407,20.6346,19.0728,19.6881,95094.466416774,0
+LENZ.US,D,20220818,000000,19.4987,19.7354,18.0789,18.0789,46791.005966088,0
+LENZ.US,D,20220819,000000,17.795,17.9843,16.8958,16.8958,31971.572083472,0
+LENZ.US,D,20220822,000000,16.7538,17.298,16.4225,17.0377,41618.487695208,0
+LENZ.US,D,20220823,000000,17.0377,18.1736,16.8011,17.8423,26580.9966698,0
+LENZ.US,D,20220824,000000,17.9843,19.2493,17.6061,18.6942,28133.174742426,0
+LENZ.US,D,20220825,000000,18.6942,19.0728,17.7476,18.5522,156470.36805957,0
+LENZ.US,D,20220826,000000,18.6942,19.4987,17.1797,17.6057,29136.195340133,0
+LENZ.US,D,20220829,000000,17.511,17.5583,16.6118,16.7064,31057.506967466,0
+LENZ.US,D,20220830,000000,16.8958,16.8958,15.8072,15.9019,29053.790024543,0
+LENZ.US,D,20220831,000000,16.2332,16.3747,15.6179,15.6653,18754.393349879,0
+LENZ.US,D,20220901,000000,15.8546,15.9961,14.9553,15.6179,22817.609295509,0
+LENZ.US,D,20220902,000000,15.8546,16.1858,15.5469,15.6653,66524.543501721,0
+LENZ.US,D,20220906,000000,16.1858,16.5574,15.192,15.2393,34629.671750452,0
+LENZ.US,D,20220907,000000,15.192,16.3278,15.192,15.8546,84253.307616026,0
+LENZ.US,D,20220908,000000,15.8072,16.9431,15.8072,16.2805,33708.633876973,0
+LENZ.US,D,20220909,000000,16.4698,17.227,16.1858,16.2805,17798.702984716,0
+LENZ.US,D,20220912,000000,16.3278,17.2275,15.9729,16.5171,35923.012613853,0
+LENZ.US,D,20220913,000000,16.4225,18.8835,15.8707,17.7003,63243.544167153,0
+LENZ.US,D,20220914,000000,17.4637,18.3629,16.9904,17.0851,30237.679725186,0
+LENZ.US,D,20220915,000000,18.5049,18.5049,16.6118,17.369,76967.621239465,0
+LENZ.US,D,20220916,000000,16.8958,17.227,16.1858,16.2805,102953.82056725,0
+LENZ.US,D,20220919,000000,16.1385,16.3752,15.3813,15.7599,19319.820592235,0
+LENZ.US,D,20220920,000000,15.5706,15.9492,15.192,15.5233,14604.334879358,0
+LENZ.US,D,20220921,000000,15.6179,15.9019,14.6714,14.7187,38783.956134593,0
+LENZ.US,D,20220922,000000,14.8134,14.8134,13.6065,14.2454,54179.170747934,0
+LENZ.US,D,20220923,000000,13.9142,14.7187,13.7248,14.5294,103202.09299243,0
+LENZ.US,D,20220926,000000,14.3401,14.9075,13.9142,13.9142,24376.971421289,0
+LENZ.US,D,20220927,000000,14.0088,14.3874,13.7248,14.0561,15651.304978713,0
+LENZ.US,D,20220928,000000,14.1981,15.2866,14.1981,14.8607,16092.701656322,0
+LENZ.US,D,20220929,000000,14.8607,14.8607,14.3401,14.5294,7095.097672299,0
+LENZ.US,D,20220930,000000,14.4821,15.7599,14.3874,15.0027,22159.423249194,0
+LENZ.US,D,20221003,000000,15.1447,15.8068,14.8134,15.7126,28079.928230814,0
+LENZ.US,D,20221004,000000,15.8546,16.5171,15.6179,16.4698,24974.726902838,0
+LENZ.US,D,20221005,000000,16.0912,16.3278,15.1447,15.9492,15803.226573352,0
+LENZ.US,D,20221006,000000,15.9019,16.2805,15.7599,15.8546,7042.48504773,0
+LENZ.US,D,20221007,000000,15.6653,15.8546,14.8181,15.1447,21719.716937033,0
+LENZ.US,D,20221010,000000,15.1447,15.1447,14.3018,14.4821,10680.151491826,0
+LENZ.US,D,20221011,000000,14.3874,15.8546,14.2928,14.908,24346.756138906,0
+LENZ.US,D,20221012,000000,15.2393,15.4759,14.6241,15.0027,11394.542189287,0
+LENZ.US,D,20221013,000000,14.5767,15.7126,14.4821,15.05,17374.209961587,0
+LENZ.US,D,20221014,000000,15.192,15.3141,14.1986,14.4821,12501.942853408,0
+LENZ.US,D,20221017,000000,14.6714,15.7599,14.6714,15.6653,20513.852485566,0
+LENZ.US,D,20221018,000000,15.9492,16.0912,15.4286,15.8072,21742.959461943,0
+LENZ.US,D,20221019,000000,15.7126,15.7126,14.766,15.4286,18459.213283522,0
+LENZ.US,D,20221020,000000,15.6179,16.0439,15.0263,15.5706,21708.095674578,0
+LENZ.US,D,20221021,000000,15.3813,15.5706,14.2928,15.3813,77041.152136453,0
+LENZ.US,D,20221024,000000,15.4759,15.5469,14.6241,15.192,6021.081725776,0
+LENZ.US,D,20221025,000000,15.2866,17.4637,15.2866,16.6591,84709.283695624,0
+LENZ.US,D,20221026,000000,16.9904,17.3037,16.0486,16.7538,79311.735524479,0
+LENZ.US,D,20221027,000000,17.0377,17.2744,16.4225,17.0851,34580.862448141,0
+LENZ.US,D,20221028,000000,17.227,17.227,15.9965,16.9904,11229.731558107,0
+LENZ.US,D,20221031,000000,17.0377,17.0377,16.1385,16.6118,37322.846500478,0
+LENZ.US,D,20221101,000000,16.6591,16.6591,15.9492,16.5645,18175.443183939,0
+LENZ.US,D,20221102,000000,16.4698,16.8958,15.5706,16.5645,28348.273745684,0
+LENZ.US,D,20221103,000000,16.2805,16.6118,15.8072,16.0912,12435.384713893,0
+LENZ.US,D,20221104,000000,16.3752,16.3752,14.8162,16.0912,32096.870422305,0
+LENZ.US,D,20221107,000000,15.9965,17.1324,14.908,15.0973,25882.030557052,0
+LENZ.US,D,20221108,000000,15.0973,15.9421,14.908,15.334,13382.200660454,0
+LENZ.US,D,20221109,000000,15.2393,15.9019,14.9553,15.6179,25131.50829814,0
+LENZ.US,D,20221110,000000,16.8011,17.1797,15.2866,16.0912,29859.249160515,0
+LENZ.US,D,20221111,000000,16.2332,17.0377,16.0912,16.1385,650745.90279563,0
+LENZ.US,D,20221114,000000,16.0439,17.0344,15.6179,16.4225,21615.125574938,0
+LENZ.US,D,20221115,000000,16.9431,16.9431,16.3278,16.7064,21480.952817503,0
+LENZ.US,D,20221116,000000,16.7064,16.7064,16.3278,16.5645,25821.177400924,0
+LENZ.US,D,20221117,000000,16.5171,17.4637,16.3278,16.8011,69503.390012459,0
+LENZ.US,D,20221118,000000,17.227,17.4164,16.5171,16.9904,43374.354804318,0
+LENZ.US,D,20221121,000000,17.1324,17.1324,16.5645,16.5645,20180.216605267,0
+LENZ.US,D,20221122,000000,16.5171,17.0614,16.3278,16.8011,41210.898326559,0
+LENZ.US,D,20221123,000000,16.7064,16.7538,16.1858,16.5645,32905.07640213,0
+LENZ.US,D,20221125,000000,16.1858,16.3274,15.6179,15.9965,14839.718267992,0
+LENZ.US,D,20221128,000000,15.9965,16.4698,15.7126,16.0912,15005.796673258,0
+LENZ.US,D,20221129,000000,16.0912,16.3278,15.9019,15.9965,7730.675080747,0
+LENZ.US,D,20221130,000000,16.0912,16.9431,15.7362,16.7064,32636.097000217,0
+LENZ.US,D,20221201,000000,16.7538,16.7538,15.5313,16.2332,25599.528231555,0
+LENZ.US,D,20221202,000000,16.2332,16.7538,15.6184,16.5645,10154.447837498,0
+LENZ.US,D,20221205,000000,16.3752,17.227,16.0912,16.9904,14763.440527151,0
+LENZ.US,D,20221206,000000,16.8484,17.227,16.511,16.5645,13755.982720143,0
+LENZ.US,D,20221207,000000,16.7538,16.9431,15.8546,16.2332,9259.399332782,0
+LENZ.US,D,20221208,000000,16.1858,16.9431,15.8546,16.0439,17166.506307164,0
+LENZ.US,D,20221209,000000,15.9965,16.6118,15.5233,15.6179,7889.569432859,0
+LENZ.US,D,20221212,000000,15.8072,15.9965,14.9553,15.0027,14600.954148462,0
+LENZ.US,D,20221213,000000,15.7126,15.7126,15.0268,15.0973,7367.669100789,0
+LENZ.US,D,20221214,000000,15.2866,16.4698,15.121,15.1447,17003.808632794,0
+LENZ.US,D,20221215,000000,14.9553,14.9553,14.3401,14.3401,13750.700328118,0
+LENZ.US,D,20221216,000000,14.2454,14.7187,13.8195,14.4821,19882.500990738,0
+LENZ.US,D,20221219,000000,14.6714,14.6714,13.6302,13.8668,18023.944180662,0
+LENZ.US,D,20221220,000000,13.8668,14.2454,13.5829,13.7722,130517.13085802,0
+LENZ.US,D,20221221,000000,13.8195,14.1981,13.7248,13.7722,9913.99335252,0
+LENZ.US,D,20221222,000000,13.4409,13.9142,13.3462,13.4882,23128.002650898,0
+LENZ.US,D,20221223,000000,13.4882,14.1508,13.3462,13.3462,24498.255142183,0
+LENZ.US,D,20221227,000000,13.6775,14.0561,13.2516,13.4409,36263.198660263,0
+LENZ.US,D,20221228,000000,13.6775,14.5294,13.5355,14.3401,14171.178733308,0
+LENZ.US,D,20221229,000000,14.3874,15.3813,14.2928,15.2393,18241.367436411,0
+LENZ.US,D,20221230,000000,14.766,15.8072,14.766,15.7126,14083.068434331,0
+LENZ.US,D,20230103,000000,15.9965,15.9965,15.192,15.192,21844.170093142,0
+LENZ.US,D,20230104,000000,15.2393,15.4632,14.9553,15.0027,15931.6943474,0
+LENZ.US,D,20230105,000000,15.2866,15.2866,14.4347,14.4821,152157.400619,0
+LENZ.US,D,20230106,000000,7.66698,9.22877,7.525,8.7555,1026787.3472016,0
+LENZ.US,D,20230109,000000,8.89748,9.41808,8.51887,9.06313,107068.59265904,0
+LENZ.US,D,20230110,000000,8.85016,9.45831,8.7555,8.94481,120862.81989745,0
+LENZ.US,D,20230111,000000,8.89748,9.18145,8.89748,9.08679,14723.505643442,0
+LENZ.US,D,20230112,000000,9.08679,10.4044,9.08679,9.89135,62426.463768726,0
+LENZ.US,D,20230113,000000,9.84403,9.89135,9.37075,9.51274,42639.045834438,0
+LENZ.US,D,20230117,000000,9.51274,10.0333,9.46541,9.70204,29197.893678985,0
+LENZ.US,D,20230118,000000,9.46541,9.70204,8.7555,9.46541,46087.81393972,0
+LENZ.US,D,20230119,000000,9.46541,9.65472,9.06313,9.18145,41063.20264554,0
+LENZ.US,D,20230120,000000,9.22877,9.37075,9.03947,9.13412,33023.190687809,0
+LENZ.US,D,20230123,000000,9.08679,9.41808,9.08679,9.18145,24179.621255235,0
+LENZ.US,D,20230124,000000,9.2761,9.37075,8.99214,9.08679,28214.946170973,0
+LENZ.US,D,20230125,000000,8.99214,9.22877,8.94481,9.03947,26284.760125038,0
+LENZ.US,D,20230126,000000,9.13412,9.2761,8.99214,9.13412,20776.281721368,0
+LENZ.US,D,20230127,000000,9.13412,9.37075,9.04089,9.18145,25161.934876204,0
+LENZ.US,D,20230130,000000,9.22877,9.46541,9.08679,9.22877,22522.217933471,0
+LENZ.US,D,20230131,000000,9.08679,10.5776,9.08679,10.1753,35814.406633819,0
+LENZ.US,D,20230201,000000,10.3646,10.6486,10.128,10.6486,15288.510294436,0
+LENZ.US,D,20230202,000000,11.1219,11.2165,10.3173,10.3173,28796.854476447,0
+LENZ.US,D,20230203,000000,10.1753,10.4356,9.56006,9.7967,11725.431225733,0
+LENZ.US,D,20230206,000000,9.70204,10.3173,9.70204,10.3173,32588.13288063,0
+LENZ.US,D,20230207,000000,10.4119,10.7432,10.3173,10.5539,17836.524911615,0
+LENZ.US,D,20230208,000000,10.4119,10.6959,10.3646,10.5066,32237.38205017,0
+LENZ.US,D,20230209,000000,10.4119,10.8379,10.4119,10.7906,31898.041186484,0
+LENZ.US,D,20230210,000000,10.7906,11.0982,10.3173,10.6013,36608.878394379,0
+LENZ.US,D,20230213,000000,10.6013,10.7906,10.3173,10.6959,17963.724911577,0
+LENZ.US,D,20230214,000000,10.5066,11.1219,10.2747,10.4593,49903.180051537,0
+LENZ.US,D,20230215,000000,10.4119,10.6959,10.2226,10.5539,14308.732221639,0
+LENZ.US,D,20230216,000000,10.4593,11.0272,10.3173,10.9325,10983.572089742,0
+LENZ.US,D,20230217,000000,10.7432,11.1692,10.3982,11.1219,13746.89700586,0
+LENZ.US,D,20230221,000000,10.8852,11.2165,10.2226,10.3173,23490.797335175,0
+LENZ.US,D,20230222,000000,10.27,10.5539,10.2226,10.4119,96931.471067388,0
+LENZ.US,D,20230223,000000,10.8852,12.0684,10.8379,12.0684,430435.71415713,0
+LENZ.US,D,20230224,000000,11.7844,11.9737,11.2165,11.9264,100083.79133223,0
+LENZ.US,D,20230227,000000,11.8791,11.9264,11.2638,11.7844,76093.491007168,0
+LENZ.US,D,20230228,000000,11.6898,12.589,11.5478,12.447,37256.710952325,0
+LENZ.US,D,20230301,000000,12.447,13.2042,11.7844,12.731,60187.152141488,0
+LENZ.US,D,20230302,000000,12.731,12.7532,12.0684,12.4943,21305.999993635,0
+LENZ.US,D,20230303,000000,12.4943,12.6836,11.4058,12.5417,207637.09628349,0
+LENZ.US,D,20230306,000000,12.6363,12.6363,11.6425,11.9264,10844.116940282,0
+LENZ.US,D,20230307,000000,11.9737,12.2104,11.7442,11.9737,12924.95680677,0
+LENZ.US,D,20230308,000000,11.9264,12.4707,11.6425,12.305,76073.417917473,0
+LENZ.US,D,20230309,000000,12.447,12.5417,11.6898,11.9737,97952.874389342,0
+LENZ.US,D,20230310,000000,12.0211,12.0211,10.8852,11.3585,42715.957462322,0
+LENZ.US,D,20230313,000000,11.4531,12.5417,11.1219,11.6425,49720.831878834,0
+LENZ.US,D,20230314,000000,11.7844,12.0211,11.4058,11.8318,20198.599329514,0
+LENZ.US,D,20230315,000000,11.5005,11.5951,11.2809,11.4058,17551.909629308,0
+LENZ.US,D,20230316,000000,11.4058,11.7844,11.1692,11.6898,9904.696342556,0
+LENZ.US,D,20230317,000000,11.5951,11.7844,11.3585,11.6425,22529.824577987,0
+LENZ.US,D,20230320,000000,11.5951,11.6425,10.9799,11.5005,19136.838532489,0
+LENZ.US,D,20230321,000000,12.0684,12.0684,11.0272,11.0272,18878.001323264,0
+LENZ.US,D,20230322,000000,11.1692,11.5478,10.6013,11.0745,38186.623244406,0
+LENZ.US,D,20230323,000000,11.1219,11.5005,10.7906,10.9562,11291.64119264,0
+LENZ.US,D,20230324,000000,10.9799,11.5951,10.9799,11.5951,12461.585378337,0
+LENZ.US,D,20230327,000000,11.7844,12.0211,11.2042,11.4531,18102.968765356,0
+LENZ.US,D,20230328,000000,11.5005,11.7371,11.2165,11.5951,9780.031890766,0
+LENZ.US,D,20230329,000000,11.7371,11.7371,11.3419,11.5005,7662.849167146,0
+LENZ.US,D,20230330,000000,11.5951,11.6425,11.2165,11.4058,23458.680391663,0
+LENZ.US,D,20230331,000000,11.4531,11.7371,11.2638,11.5951,11901.229232325,0
+LENZ.US,D,20230403,000000,11.5951,11.9737,11.5005,11.9737,14317.606640241,0
+LENZ.US,D,20230404,000000,12.0211,12.2577,11.6898,11.7371,26884.417267716,0
+LENZ.US,D,20230405,000000,11.6425,11.9737,11.3112,11.8318,31674.067764624,0
+LENZ.US,D,20230406,000000,11.8318,12.2104,11.7608,11.9737,7853.226575727,0
+LENZ.US,D,20230410,000000,11.9737,12.0211,11.6898,11.8318,12760.991358314,0
+LENZ.US,D,20230411,000000,11.7844,12.0684,11.7371,12.0684,9962.802654831,0
+LENZ.US,D,20230412,000000,12.1157,12.1157,11.3112,11.6898,45264.394670863,0
+LENZ.US,D,20230413,000000,11.6425,12.3997,11.5951,11.9028,101036.10096649,0
+LENZ.US,D,20230414,000000,12.0211,12.2104,11.6425,11.7844,28512.23919414,0
+LENZ.US,D,20230417,000000,11.8318,12.0684,11.5005,11.9264,38263.746167971,0
+LENZ.US,D,20230418,000000,11.8791,13.2516,11.7967,13.1096,140346.18334678,0
+LENZ.US,D,20230419,000000,12.873,13.9142,12.3997,13.7958,42427.327562076,0
+LENZ.US,D,20230420,000000,13.7248,13.9142,13.4882,13.8195,16312.449164562,0
+LENZ.US,D,20230421,000000,13.6775,13.8195,13.0149,13.2042,19106.834545787,0
+LENZ.US,D,20230424,000000,13.1096,14.0088,12.873,14.0088,15733.498998622,0
+LENZ.US,D,20230425,000000,13.9142,14.5767,13.2516,13.3462,49308.382709522,0
+LENZ.US,D,20230426,000000,13.1096,14.2928,13.0623,13.8195,48470.595334357,0
+LENZ.US,D,20230427,000000,13.6775,14.6714,13.3936,14.4821,57053.425896577,0
+LENZ.US,D,20230428,000000,14.5767,15.4523,14.3401,15.0973,37133.314274621,0
+LENZ.US,D,20230501,000000,14.8134,15.4286,14.8134,15.2393,27349.690357278,0
+LENZ.US,D,20230502,000000,15.2393,15.8072,15.05,15.4759,52334.559452804,0
+LENZ.US,D,20230503,000000,15.5706,15.5706,14.8134,15.0973,25491.767434245,0
+LENZ.US,D,20230504,000000,15.05,15.5233,14.8607,15.4286,18471.257137339,0
+LENZ.US,D,20230505,000000,15.334,16.2332,15.334,15.9965,27763.196004995,0
+LENZ.US,D,20230508,000000,16.0439,16.0439,15.2393,15.2393,11720.994016432,0
+LENZ.US,D,20230509,000000,15.192,15.192,14.5294,14.6714,17565.432552892,0
+LENZ.US,D,20230510,000000,14.8134,15.2866,14.3481,14.6714,15606.510294341,0
+LENZ.US,D,20230511,000000,14.7424,14.8583,14.4347,14.6241,14131.666440961,0
+LENZ.US,D,20230512,000000,14.5767,14.6241,13.6775,14.1508,20030.196671757,0
+LENZ.US,D,20230515,000000,14.1981,15.0973,14.1981,15.0027,26552.260457184,0
+LENZ.US,D,20230516,000000,14.8607,14.8607,14.0561,14.1981,13205.9800625,0
+LENZ.US,D,20230517,000000,14.1035,14.2928,13.8195,13.9142,22234.010624587,0
+LENZ.US,D,20230518,000000,13.9142,13.9142,13.0623,13.5355,17694.111622621,0
+LENZ.US,D,20230519,000000,13.5829,13.9615,13.1569,13.5355,10933.706309026,0
+LENZ.US,D,20230522,000000,13.5829,14.2454,13.5829,13.9615,35357.162780135,0
+LENZ.US,D,20230523,000000,13.9142,14.2928,13.5829,13.8195,43699.538857377,0
+LENZ.US,D,20230524,000000,13.8195,13.9142,13.4731,13.6775,13613.992022511,0
+LENZ.US,D,20230525,000000,13.6302,13.6775,12.4943,12.5417,9566.200661594,0
+LENZ.US,D,20230526,000000,12.5473,12.9439,12.5473,12.6363,7775.469765119,0
+LENZ.US,D,20230530,000000,12.731,13.1569,12.731,13.1096,9652.831890804,0
+LENZ.US,D,20230531,000000,13.0149,13.8195,13.0149,13.4409,11871.647836985,0
+LENZ.US,D,20230601,000000,13.3462,13.8668,12.9676,13.8195,14831.477736433,0
+LENZ.US,D,20230602,000000,13.9142,14.0561,13.5829,14.0561,22602.932883613,0
+LENZ.US,D,20230605,000000,13.82,14.0561,13.8195,13.9615,11489.413950056,0
+LENZ.US,D,20230606,000000,13.9142,14.2691,13.0623,14.0088,20070.131555466,0
+LENZ.US,D,20230607,000000,14.0088,14.2928,13.7248,13.9142,13607.230560719,0
+LENZ.US,D,20230608,000000,13.9142,14.2454,13.8668,14.0088,10018.584714615,0
+LENZ.US,D,20230609,000000,14.0088,14.2407,13.4409,13.4409,10630.708302472,0
+LENZ.US,D,20230612,000000,13.3936,14.2928,13.1096,13.9142,15932.539530124,0
+LENZ.US,D,20230613,000000,13.7248,13.8668,13.3936,13.4409,15151.379397467,0
+LENZ.US,D,20230614,000000,13.1096,13.8668,13.0623,13.7248,23775.412617482,0
+LENZ.US,D,20230615,000000,13.6302,14.0561,13.5355,13.7722,15818.862453746,0
+LENZ.US,D,20230616,000000,13.7248,13.7248,12.9203,13.1096,20682.255143323,0
+LENZ.US,D,20230620,000000,12.9203,13.9615,12.873,13.6302,25574.806636878,0
+LENZ.US,D,20230621,000000,13.7722,14.0561,12.589,13.5355,27716.710955175,0
+LENZ.US,D,20230622,000000,13.5355,13.5355,12.7783,13.0623,24062.140856599,0
+LENZ.US,D,20230623,000000,12.8256,13.5355,12.305,12.589,694565.88019118,0
+LENZ.US,D,20230626,000000,12.5417,12.6836,12.305,12.5417,37123.805968976,0
+LENZ.US,D,20230627,000000,12.5653,12.873,12.3997,12.5417,24944.722916136,0
+LENZ.US,D,20230628,000000,12.5417,12.589,12.2104,12.4943,16251.807304115,0
+LENZ.US,D,20230629,000000,12.4943,12.4943,12.2104,12.2577,17337.233217412,0
+LENZ.US,D,20230630,000000,12.3524,12.3524,12.1157,12.305,54175.578721357,0
+LENZ.US,D,20230703,000000,12.2577,12.5421,12.2577,12.5417,7428.099665555,0
+LENZ.US,D,20230705,000000,12.731,12.9203,12.1631,12.447,27522.318928655,0
+LENZ.US,D,20230706,000000,12.4943,12.9676,12.1162,12.6836,31993.124242934,0
+LENZ.US,D,20230707,000000,12.7783,13.1569,12.6363,12.9676,24101.019261903,0
+LENZ.US,D,20230710,000000,12.8256,13.0149,12.6581,12.9676,15839.780726165,0
+LENZ.US,D,20230711,000000,12.9203,13.0149,12.6363,12.6836,8582.619266539,0
+LENZ.US,D,20230712,000000,12.873,12.9203,12.6363,12.7783,20147.04318335,0
+LENZ.US,D,20230713,000000,12.7783,12.9676,12.3997,12.447,11930.810627665,0
+LENZ.US,D,20230714,000000,12.4943,12.6363,12.305,12.447,20956.516937261,0
+LENZ.US,D,20230717,000000,12.589,13.2516,12.589,13.1096,29391.440522781,0
+LENZ.US,D,20230718,000000,13.1569,13.1569,12.5417,12.6363,13795.917603852,0
+LENZ.US,D,20230719,000000,12.6363,12.9913,12.589,12.873,14689.27574312,0
+LENZ.US,D,20230720,000000,12.9676,13.2516,12.7783,13.0623,30196.054476029,0
+LENZ.US,D,20230721,000000,13.2042,13.2042,12.6363,12.731,24473.110956144,0
+LENZ.US,D,20230724,000000,12.873,13.0149,12.5417,12.6363,11468.284381956,0
+LENZ.US,D,20230725,000000,12.5417,12.6836,11.9737,11.9737,22104.486372134,0
+LENZ.US,D,20230726,000000,12.2104,12.4939,11.9737,12.1631,18065.992021181,0
+LENZ.US,D,20230727,000000,12.2577,12.2577,11.7844,11.7844,20986.732219644,0
+LENZ.US,D,20230728,000000,11.8318,12.0684,11.8318,11.9264,20524.417269616,0
+LENZ.US,D,20230731,000000,11.7844,12.66,11.7844,11.9737,18661.845841601,0
+LENZ.US,D,20230801,000000,12.0211,12.1157,11.8791,11.8791,9600.853153278,0
+LENZ.US,D,20230802,000000,11.9264,12.2577,11.8318,12.0921,30090.829226891,0
+LENZ.US,D,20230803,000000,12.1157,12.4943,12.0684,12.1631,34178.555471517,0
+LENZ.US,D,20230804,000000,12.2104,12.9203,12.2104,12.5417,23001.64783366,0
+LENZ.US,D,20230807,000000,12.731,12.731,12.1631,12.3524,13811.553484246,0
+LENZ.US,D,20230808,000000,12.3997,12.447,11.9974,12.2577,10075.423252804,0
+LENZ.US,D,20230809,000000,12.2577,12.5417,12.1157,12.3524,9847.857804367,0
+LENZ.US,D,20230810,000000,12.1631,12.8256,12.1631,12.447,11108.236541532,0
+LENZ.US,D,20230811,000000,12.447,12.6311,12.0684,12.5417,12403.901657424,0
+LENZ.US,D,20230814,000000,12.3524,12.447,11.9737,11.9737,14276.826573808,0
+LENZ.US,D,20230815,000000,11.9737,12.1157,11.4058,11.5951,60923.094998411,0
+LENZ.US,D,20230816,000000,11.7371,12.0211,11.4058,11.8318,32848.660455303,0
+LENZ.US,D,20230817,000000,11.8791,12.1631,11.6425,12.0211,15323.16278612,0
+LENZ.US,D,20230818,000000,11.9264,12.305,11.8318,11.9737,8460.27906724,0
+LENZ.US,D,20230821,000000,11.9737,11.9737,10.7196,10.8852,72046.122237613,0
+LENZ.US,D,20230822,000000,10.9799,11.3112,10.7906,10.7906,28997.162782035,0
+LENZ.US,D,20230823,000000,11.1219,11.3112,10.7906,10.8379,49674.346829014,0
+LENZ.US,D,20230824,000000,10.9325,11.2638,10.7906,11.1692,31764.07972473,0
+LENZ.US,D,20230825,000000,10.9799,11.9264,10.9325,11.6425,33101.792681141,0
+LENZ.US,D,20230828,000000,11.5951,11.6898,11.2165,11.4058,11443.140195917,0
+LENZ.US,D,20230829,000000,11.4058,11.4768,10.8379,10.9325,15133.419264582,0
+LENZ.US,D,20230830,000000,10.9325,10.9325,10.5776,10.7432,14223.791357877,0
+LENZ.US,D,20230831,000000,10.7432,10.9874,10.1753,10.5066,15762.869098281,0
+LENZ.US,D,20230901,000000,10.5539,10.9325,10.4489,10.6486,12623.226574302,0
+LENZ.US,D,20230905,000000,10.6959,10.7432,10.4119,10.6013,22317.261122901,0
+LENZ.US,D,20230906,000000,10.6486,11.0272,10.3883,10.5066,18043.594678995,0
+LENZ.US,D,20230907,000000,10.5539,10.6959,10.4119,10.5539,14652.298998945,0
+LENZ.US,D,20230908,000000,10.6013,10.6013,10.3173,10.5066,16463.314280796,0
+LENZ.US,D,20230911,000000,10.5066,10.6959,10.27,10.3173,8782.927572127,0
+LENZ.US,D,20230912,000000,10.4119,10.6013,10.3173,10.5066,9802.640528633,0
+LENZ.US,D,20230913,000000,10.4593,10.4593,10.27,10.3646,20575.339528737,0
+LENZ.US,D,20230914,000000,10.4119,10.7906,10.27,10.5066,11368.341524843,0
+LENZ.US,D,20230915,000000,10.4119,11.2638,10.3173,10.8852,57780.91692626,0
+LENZ.US,D,20230918,000000,10.9799,11.6898,10.9799,11.3112,75835.287684986,0
+LENZ.US,D,20230919,000000,11.3112,11.7371,11.2638,11.5951,23051.936205738,0
+LENZ.US,D,20230920,000000,11.5951,11.6425,11.3112,11.3585,14186.180726659,0
+LENZ.US,D,20230921,000000,11.2638,11.4058,11.1219,11.2165,11261.214614576,0
+LENZ.US,D,20230922,000000,11.2638,11.3112,11.0745,11.2638,84877.263762019,0
+LENZ.US,D,20230925,000000,11.2638,12.2577,11.2638,12.1157,48351.847161635,0
+LENZ.US,D,20230926,000000,11.9737,12.1157,11.6425,11.7371,18639.237203734,0
+LENZ.US,D,20230927,000000,11.7844,12.0684,11.7371,11.9737,12990.881059242,0
+LENZ.US,D,20230928,000000,11.8318,11.8791,11.1219,11.2165,105723.90694516,0
+LENZ.US,D,20230929,000000,11.2165,11.8318,11.1744,11.7371,13963.263783204,0
+LENZ.US,D,20231002,000000,11.6425,11.6898,11.3168,11.3585,15967.403317489,0
+LENZ.US,D,20231003,000000,11.3112,11.7371,11.0745,11.6898,18889.199994357,0
+LENZ.US,D,20231004,000000,11.6425,11.9264,11.3585,11.6425,32174.627232913,0
+LENZ.US,D,20231005,000000,11.6425,11.8318,11.4058,11.4531,12685.347504516,0
+LENZ.US,D,20231006,000000,11.4531,11.4531,11.0272,11.1692,28627.817931647,0
+LENZ.US,D,20231009,000000,11.1692,11.3585,11.1219,11.3112,28370.248496508,0
+LENZ.US,D,20231010,000000,11.3112,11.8318,11.3112,11.6425,17107.977403527,0
+LENZ.US,D,20231011,000000,11.5951,11.8318,11.5005,11.5005,7629.253153867,0
+LENZ.US,D,20231012,000000,11.5005,11.5005,11.1219,11.2638,10806.928900426,0
+LENZ.US,D,20231013,000000,11.2638,11.3585,11.0745,11.3112,9997.032555153,0
+LENZ.US,D,20231016,000000,11.4058,11.7844,11.1275,11.6898,11399.190694269,0
+LENZ.US,D,20231017,000000,11.5478,11.8318,11.1455,11.4531,19571.685043987,0
+LENZ.US,D,20231018,000000,11.5005,11.5005,11.1928,11.2402,9170.443851081,0
+LENZ.US,D,20231019,000000,11.2638,11.2638,11.0688,11.1219,14576.021258104,0
+LENZ.US,D,20231020,000000,11.1692,11.6898,11.0745,11.1928,13670.8305607,0
+LENZ.US,D,20231023,000000,11.0745,11.4058,11.0272,11.1692,8501.059133673,0
+LENZ.US,D,20231024,000000,11.1692,11.5478,11.0324,11.3112,12242.049165778,0
+LENZ.US,D,20231025,000000,11.2165,11.2591,10.7432,10.7906,15505.088367461,0
+LENZ.US,D,20231026,000000,10.8852,11.4058,10.7906,11.3112,7600.516941251,0
+LENZ.US,D,20231027,000000,11.2165,11.4058,11.0745,11.1219,9136.213950759,0
+LENZ.US,D,20231030,000000,11.2165,11.2638,10.6959,11.2638,19969.55481131,0
+LENZ.US,D,20231031,000000,11.5951,11.9737,11.4531,11.7844,28097.465772337,0
+LENZ.US,D,20231101,000000,11.7844,11.8318,11.5951,11.6425,8088.821260042,0
+LENZ.US,D,20231102,000000,11.7371,11.7698,11.1446,11.3585,26822.718928864,0
+LENZ.US,D,20231103,000000,11.3585,11.4058,10.8379,10.8852,46908.697660405,0
+LENZ.US,D,20231106,000000,10.9799,11.5951,10.5539,11.4058,52310.683040851,0
+LENZ.US,D,20231107,000000,11.3585,11.5478,11.1692,11.4058,18177.133549387,0
+LENZ.US,D,20231108,000000,11.1219,11.5478,11.0745,11.2165,19216.708299907,0
+LENZ.US,D,20231109,000000,10.8852,11.3112,10.8852,11.0272,33189.269093075,0
+LENZ.US,D,20231110,000000,10.8852,11.1219,10.7906,11.0745,13454.252487675,0
+LENZ.US,D,20231113,000000,10.9325,11.0745,10.6486,10.8852,61271.098985018,0
+LENZ.US,D,20231114,000000,11.1219,11.2165,10.8379,11.0272,19111.69434645,0
+LENZ.US,D,20231115,000000,10.2226,10.8852,9.51321,10.6486,190412.06107268,0
+LENZ.US,D,20231116,000000,10.6486,10.8852,10.5066,10.6722,25807.020590297,0
+LENZ.US,D,20231117,000000,10.7432,11.0745,10.6486,11.0272,24086.439859914,0
+LENZ.US,D,20231120,000000,11.0745,11.3112,10.9325,11.1219,23623.068431481,0
+LENZ.US,D,20231121,000000,11.1219,11.5005,10.8852,10.9799,20716.062452283,0
+LENZ.US,D,20231122,000000,11.0272,11.2165,10.7432,10.9799,10875.38870107,0
+LENZ.US,D,20231124,000000,10.9799,11.4011,10.8379,11.1219,5970.370762336,0
+LENZ.US,D,20231127,000000,11.2165,11.358,11.0272,11.1692,12709.646507831,0
+LENZ.US,D,20231128,000000,11.3112,11.3112,10.5539,10.6959,25456.058464156,0
+LENZ.US,D,20231129,000000,10.6959,10.9794,10.6486,10.6959,18140.368100893,0
+LENZ.US,D,20231130,000000,10.7432,10.8426,10.5066,10.7432,29355.520257011,0
+LENZ.US,D,20231201,000000,10.6486,10.7906,10.5539,10.6959,24423.033879747,0
+LENZ.US,D,20231204,000000,10.6486,10.8852,10.6013,10.7906,33184.409292412,0
+LENZ.US,D,20231205,000000,10.7432,10.9325,10.0333,10.8852,47456.587361238,0
+LENZ.US,D,20231206,000000,10.8852,11.1219,10.6793,10.7906,83718.306951734,0
+LENZ.US,D,20231207,000000,10.5066,10.8852,10.5066,10.7432,30851.916269853,0
+LENZ.US,D,20231208,000000,10.6959,10.8379,10.6013,10.6486,54686.914269377,0
+LENZ.US,D,20231211,000000,10.6013,10.7906,10.5066,10.6486,47232.402643697,0
+LENZ.US,D,20231212,000000,10.6486,11.0745,10.5066,10.6013,71122.971407324,0
+LENZ.US,D,20231213,000000,10.6486,11.1219,10.5539,10.9325,60569.808619779,0
+LENZ.US,D,20231214,000000,10.9325,10.9325,10.6491,10.8379,33043.897664547,0
+LENZ.US,D,20231215,000000,10.8379,11.0272,10.4593,10.6486,115187.62920147,0
+LENZ.US,D,20231218,000000,10.5066,11.1219,10.4119,11.0272,28120.074410204,0
+LENZ.US,D,20231219,000000,11.0745,11.2165,10.5539,10.8379,89768.336185807,0
+LENZ.US,D,20231220,000000,11.3585,11.3585,10.7906,10.8379,70021.064430909,0
+LENZ.US,D,20231221,000000,10.8379,11.1219,10.7253,11.1219,107142.54614739,0
+LENZ.US,D,20231222,000000,11.1692,11.7324,11.0272,11.3112,29640.55813068,0
+LENZ.US,D,20231226,000000,11.3112,11.5478,11.3112,11.3585,41571.368758345,0
+LENZ.US,D,20231227,000000,11.5478,12.1157,11.4058,11.9737,81375.037849444,0
+LENZ.US,D,20231228,000000,12.0211,12.589,11.8318,12.589,65103.157455634,0
+LENZ.US,D,20231229,000000,12.589,12.6836,12.3997,12.3997,28443.356802134,0
+LENZ.US,D,20240102,000000,12.2577,12.6363,11.8332,12.4943,29261.493678966,0
+LENZ.US,D,20240103,000000,12.4943,12.7783,12.4943,12.589,19312.636539081,0
+LENZ.US,D,20240104,000000,12.8256,12.9676,12.2104,12.3524,15811.044513549,0
+LENZ.US,D,20240105,000000,12.305,13.2989,12.305,13.0623,67324.931541349,0
+LENZ.US,D,20240108,000000,13.2516,13.3462,12.873,13.0149,48190.628557032,0
+LENZ.US,D,20240109,000000,13.0149,13.6775,12.873,13.3462,38578.788028342,0
+LENZ.US,D,20240110,000000,13.2516,13.6775,13.2042,13.5829,15170.184713076,0
+LENZ.US,D,20240111,000000,13.3936,13.6302,13.0623,13.2042,13828.457138726,0
+LENZ.US,D,20240112,000000,13.2516,13.4409,12.9439,12.9676,20575.762120099,0
+LENZ.US,D,20240116,000000,13.2516,13.2516,12.7783,13.1569,39399.249157665,0
+LENZ.US,D,20240117,000000,13.1096,13.2989,12.7783,13.0623,17230.740194188,0
+LENZ.US,D,20240118,000000,13.0149,13.2989,12.8256,13.1569,13126.532886444,0
+LENZ.US,D,20240119,000000,13.2516,13.3931,13.0476,13.1569,7497.193353242,0
+LENZ.US,D,20240122,000000,13.2516,13.5829,13.1096,13.3936,15397.327570151,0
+LENZ.US,D,20240123,000000,13.4882,14.5294,13.4882,14.5294,104359.35943726,0
+LENZ.US,D,20240124,000000,14.4821,14.766,12.873,13.6775,81691.13618822,0
+LENZ.US,D,20240125,000000,14.1981,14.766,14.0088,14.1508,5783.374084651,0
+LENZ.US,D,20240126,000000,14.1981,14.3874,13.7722,13.9142,11590.835876936,0
+LENZ.US,D,20240129,000000,13.9142,14.1981,13.7248,13.7722,5570.388038203,0
+LENZ.US,D,20240130,000000,14.1981,14.1981,13.7248,13.7248,29410.24583839,0
+LENZ.US,D,20240131,000000,13.9615,13.9615,12.873,12.873,10069.718269417,0
+LENZ.US,D,20240201,000000,13.0623,13.2516,12.589,12.6363,20503.710292878,0
+LENZ.US,D,20240202,000000,12.6363,13.2516,12.447,12.5417,24091.722251939,0
+LENZ.US,D,20240205,000000,12.7783,12.8256,12.305,12.3997,16930.066440125,0
+LENZ.US,D,20240206,000000,12.3997,13.4409,12.3997,13.0623,20550.195342698,0
+LENZ.US,D,20240207,000000,13.2042,13.9615,13.0769,13.8195,21267.755475374,0
+LENZ.US,D,20240208,000000,13.7722,14.4347,13.6595,14.2928,16424.01328413,0
+LENZ.US,D,20240209,000000,14.1981,14.5767,14.0798,14.2928,15643.909629878,0
+LENZ.US,D,20240212,000000,14.3401,14.6714,13.9615,14.0561,18402.797336695,0
+LENZ.US,D,20240213,000000,13.9142,14.2218,13.2989,13.3462,13214.643185421,0
+LENZ.US,D,20240214,000000,13.6302,13.9142,13.1569,13.7248,23918.6710892,0
+LENZ.US,D,20240215,000000,13.9615,14.3874,13.5829,14.2928,11590.835876936,0
+LENZ.US,D,20240216,000000,14.2928,14.4347,14.0476,14.3874,8694.394681788,0
+LENZ.US,D,20240220,000000,14.2928,14.4347,13.6302,13.9615,11794.102322058,0
+LENZ.US,D,20240221,000000,14.1981,14.2928,13.5355,14.1981,10522.313618119,0
+LENZ.US,D,20240222,000000,14.1981,14.5767,14.0452,14.3401,8738.132887755,0
+LENZ.US,D,20240223,000000,14.2928,14.6241,14.0088,14.1981,11348.902322191,0
+LENZ.US,D,20240226,000000,14.1981,15.1683,13.9615,14.3401,59535.304965603,0
+LENZ.US,D,20240227,000000,14.7187,15.1447,14.2928,14.9553,10750.512953599,0
+LENZ.US,D,20240228,000000,15.334,15.8072,14.908,15.5233,24019.459129037,0
+LENZ.US,D,20240229,000000,16.1858,16.4698,15.8072,16.0439,38738.316267497,0
+LENZ.US,D,20240301,000000,16.3278,16.6828,15.8782,16.0439,22962.135541313,0
+LENZ.US,D,20240304,000000,16.2332,16.4225,15.5706,15.7126,10268.336209557,0
+LENZ.US,D,20240305,000000,15.9965,16.3752,15.192,15.2866,10202.200661404,0
+LENZ.US,D,20240306,000000,15.192,15.192,14.4347,14.6241,16179.121589851,0
+LENZ.US,D,20240307,000000,14.6714,15.1447,14.2312,14.8134,11683.805976576,0
+LENZ.US,D,20240308,000000,15.2866,15.4759,14.7187,14.8607,90764.17273036,0
+LENZ.US,D,20240311,000000,16.6591,20.1613,16.1385,17.653,1040322.9485264,0
+LENZ.US,D,20240312,000000,17.2744,17.653,15.3813,16.0912,154490.5275286,0
+LENZ.US,D,20240313,000000,17.4164,18.3563,16.4698,16.8484,287621.80855195,0
+LENZ.US,D,20240314,000000,16.9904,17.1324,15.8546,16.4698,146737.66640135,0
+LENZ.US,D,20240315,000000,15.1447,15.8882,13.9615,15.8072,177380.39994701,0
+LENZ.US,D,20240318,000000,15.334,15.6653,14.908,15.2866,96003.460436436,0
+LENZ.US,D,20240319,000000,15.05,15.1447,12.1631,14.5294,107914.83186145,0
+LENZ.US,D,20240320,000000,14.2454,15.5706,14.0093,15.4759,104462.26043391,0
+LENZ.US,D,20240321,000000,14.908,15.2942,14.4347,15.05,69389.079049038,0
+LENZ.US,D,20240322,000000,15.98,18.1948,15.09,16.2,67400,0
+LENZ.US,D,20240325,000000,15.76,16.89,15.76,16.32,172383,0
+LENZ.US,D,20240326,000000,16.93,17.58,16.49,16.74,106357,0
+LENZ.US,D,20240327,000000,17.17,22.4,17,21.81,339919,0
+LENZ.US,D,20240328,000000,21.15,24.0446,20.33,22.33,153150,0
+LENZ.US,D,20240401,000000,22.22,22.22,19.98,21.01,99330,0
+LENZ.US,D,20240402,000000,20.73,21.6,20.73,21.01,79470,0
+LENZ.US,D,20240403,000000,24.47,24.59,19.35,21.22,390800,0
+LENZ.US,D,20240404,000000,21.69,21.78,20.2732,20.53,80110,0
+LENZ.US,D,20240405,000000,20.38,21.22,20.1,20.33,51490,0
+LENZ.US,D,20240408,000000,20.2,21.145,20.2,20.42,61107,0
+LENZ.US,D,20240409,000000,20.62,21.09,20.195,20.51,49586,0
+LENZ.US,D,20240410,000000,20.89,21.48,20.28,21.03,90680,0
+LENZ.US,D,20240411,000000,21.05,22.07,20.4,21.73,52092,0
+LENZ.US,D,20240412,000000,21.5,22.035,20.7987,21.89,58273,0
+LENZ.US,D,20240415,000000,21.93,21.93,20.18,20.44,68338,0
+LENZ.US,D,20240416,000000,20.36,20.89,19.51,19.92,60898,0
+LENZ.US,D,20240417,000000,19.65,20.1638,17.56,17.7,84142,0
+LENZ.US,D,20240418,000000,17.34,18.08,16.76,17.49,85608,0
+LENZ.US,D,20240419,000000,17.4,17.66,15.76,15.76,74355,0
+LENZ.US,D,20240422,000000,16.04,16.24,15.5,15.89,123610,0
+LENZ.US,D,20240423,000000,15.94,16.731,15.77,15.92,120601,0
+LENZ.US,D,20240424,000000,15.9,16.14,15.2601,15.86,117177,0
+LENZ.US,D,20240425,000000,15.5,16.495,15.34,15.45,171778,0
+LENZ.US,D,20240426,000000,15.36,16,15.05,15.72,200720,0
+LENZ.US,D,20240429,000000,15.88,16.69,15.69,16.5,348715,0
+LENZ.US,D,20240430,000000,16.25,16.715,15.49,15.87,376632,0
+LENZ.US,D,20240501,000000,15.79,16.35,15.71,15.81,91717,0
+LENZ.US,D,20240502,000000,16,16.62,15.61,16.41,188715,0
+LENZ.US,D,20240503,000000,16.78,16.79,16.1219,16.46,202957,0
+LENZ.US,D,20240506,000000,16.74,16.745,15.97,16.18,287359,0
+LENZ.US,D,20240507,000000,16.37,16.5,15.97,16.43,189749,0
+LENZ.US,D,20240508,000000,16.3,16.35,15.68,16.18,181743,0
+LENZ.US,D,20240509,000000,15.92,16.2199,15,15.4,115759,0
+LENZ.US,D,20240510,000000,15.37,16.015,15.18,15.73,160985,0
+LENZ.US,D,20240513,000000,15.7,16.1,15.51,15.91,233249,0
+LENZ.US,D,20240514,000000,15.88,15.99,15.48,15.72,70523,0
+LENZ.US,D,20240515,000000,16,16.12,15.8,15.84,97478,0
+LENZ.US,D,20240516,000000,15.92,16.72,15.715,16.53,329641,0
+LENZ.US,D,20240517,000000,16.5,17.25,16.21,16.35,168855,0
+LENZ.US,D,20240520,000000,16.55,18.85,16.5,18.59,130272,0
+LENZ.US,D,20240521,000000,18.95,19.915,18.35,18.64,189530,0
+LENZ.US,D,20240522,000000,18.74,19.43,18.36,18.41,116069,0
+LENZ.US,D,20240523,000000,18.29,18.49,15.22,15.72,436875,0
+LENZ.US,D,20240524,000000,15.09,16.26,15.09,15.7,214482,0
+LENZ.US,D,20240528,000000,15.38,15.87,15.214,15.39,155392,0
+LENZ.US,D,20240529,000000,15.39,15.73,15.105,15.49,252140,0
+LENZ.US,D,20240530,000000,15.63,16.01,15.38,15.51,151624,0
+LENZ.US,D,20240531,000000,15.49,15.79,15.13,15.29,123978,0
+LENZ.US,D,20240603,000000,15.31,15.575,14.88,15.08,65864,0
+LENZ.US,D,20240604,000000,14.89,15.13,14.42,14.68,189975,0
+LENZ.US,D,20240605,000000,14.94,16.28,14.49,16.13,179751,0
+LENZ.US,D,20240606,000000,16.18,16.8614,14.9,15.04,163048,0
+LENZ.US,D,20240607,000000,15.28,15.63,14.9201,15.58,57788,0
+LENZ.US,D,20240610,000000,15.71,18.83,15.71,17.79,338112,0
+LENZ.US,D,20240611,000000,17.75,19.26,17.29,18.97,186379,0
+LENZ.US,D,20240612,000000,18.54,19.98,18.54,18.71,114208,0
+LENZ.US,D,20240613,000000,17.64,19.25,17.64,18.63,207541,0
+LENZ.US,D,20240614,000000,17.89,19.48,17.89,18.54,127008,0
+LENZ.US,D,20240617,000000,18.4,19.33,18.34,18.44,133352,0
+LENZ.US,D,20240618,000000,18.2,18.77,18.14,18.32,224352,0
+LENZ.US,D,20240620,000000,18.38,18.75,17.84,18.06,240161,0
+LENZ.US,D,20240621,000000,18.16,18.54,17.44,18.41,1230112,0
+LENZ.US,D,20240624,000000,19.02,19.02,17.5205,18.13,257464,0
+LENZ.US,D,20240625,000000,18.06,18.5,17.23,17.69,197636,0
+LENZ.US,D,20240626,000000,17.36,17.5,16.28,17.04,129336,0
+LENZ.US,D,20240627,000000,16.85,18,16.85,17.81,146452,0
+LENZ.US,D,20240628,000000,17.96,17.96,16.49,17.29,1200778,0
+LENZ.US,D,20240701,000000,17.47,17.825,16.96,17.69,104258,0
+LENZ.US,D,20240702,000000,17.79,17.9771,17.305,17.54,251969,0
+LENZ.US,D,20240703,000000,17.48,17.72,17.09,17.66,104411,0
+LENZ.US,D,20240705,000000,17.5,18.25,17.13,18.05,145856,0
+LENZ.US,D,20240708,000000,18.25,19.1,17.94,18.38,233499,0
+LENZ.US,D,20240709,000000,18.15,18.75,18.09,18.61,71522,0
+LENZ.US,D,20240710,000000,18.65,19.15,18.42,18.66,155598,0
+LENZ.US,D,20240711,000000,19.01,19.67,18.5,19.61,184453,0
+LENZ.US,D,20240712,000000,19.75,21.08,19.7,21.03,135424,0
+LENZ.US,D,20240715,000000,21.2,21.75,20.66,21.71,195641,0
+LENZ.US,D,20240716,000000,21.71,23.1,21.3265,21.96,162023,0
+LENZ.US,D,20240717,000000,21.6,22.15,20.86,21.81,116033,0
+LENZ.US,D,20240718,000000,21.81,22.2,21.21,21.56,66224,0
+LENZ.US,D,20240719,000000,21.76,22.04,21.32,21.45,59880,0
+LENZ.US,D,20240722,000000,21.46,22.09,20.99,21.98,87519,0
+LENZ.US,D,20240723,000000,21.89,23.01,21.89,22.85,73560,0
+LENZ.US,D,20240724,000000,22.5,24.5,22.06,23.54,109154,0
+LENZ.US,D,20240725,000000,23.54,24.31,23.5,24.07,69896,0
+LENZ.US,D,20240726,000000,24.46,24.84,23.61,23.97,62918,0
+LENZ.US,D,20240729,000000,23.93,24.42,22.62,24.09,96504,0
+LENZ.US,D,20240730,000000,24.17,25.28,24.07,25.1,83206,0
+LENZ.US,D,20240731,000000,25.3,25.3,24.25,24.83,156370,0
+LENZ.US,D,20240801,000000,24.81,25.77,24.36,24.61,159444,0
+LENZ.US,D,20240802,000000,24.06,24.32,23.13,24.02,117267,0
+LENZ.US,D,20240805,000000,22.54,23.015,21.65,22.28,90683,0
+LENZ.US,D,20240806,000000,22.29,24.32,21.46,23.55,248993,0
+LENZ.US,D,20240807,000000,23.75,24.19,22.38,23.19,92216,0
+LENZ.US,D,20240808,000000,23.46,24.3,22.45,24.12,120030,0
+LENZ.US,D,20240809,000000,24.02,24.38,23.32,23.78,59225,0
+LENZ.US,D,20240812,000000,24.57,25.38,23.03,23.18,206451,0
+LENZ.US,D,20240813,000000,23.14,23.6763,22.31,23.17,62288,0
+LENZ.US,D,20240814,000000,23.51,23.57,22.3,23.5,114810,0
+LENZ.US,D,20240815,000000,23.75,23.75,22.0053,22.6,109981,0
+LENZ.US,D,20240816,000000,22.54,23.28,22.49,22.75,74601,0
+LENZ.US,D,20240819,000000,22.29,23.26,22.25,22.7,162368,0
+LENZ.US,D,20240820,000000,22.78,23.15,21.82,22.5,63477,0
+LENZ.US,D,20240821,000000,22.43,22.57,21.75,22.47,84053,0
+LENZ.US,D,20240822,000000,22.48,22.75,21.84,22.22,48776,0
+LENZ.US,D,20240823,000000,22.54,22.675,21.85,22.5,63152,0
+LENZ.US,D,20240826,000000,22.54,22.62,21.91,22,161390,0
+LENZ.US,D,20240827,000000,22.1,22.15,21.755,22,140361,0
+LENZ.US,D,20240828,000000,22.12,22.37,21.51,22.1,93707,0
+LENZ.US,D,20240829,000000,22.19,22.255,21.86,22.1,103003,0
+LENZ.US,D,20240830,000000,22.21,23.45,22.01,23.39,71022,0
+LENZ.US,D,20240903,000000,23.42,24.675,22.69,22.72,79071,0
+LENZ.US,D,20240904,000000,22.51,25.65,22.51,24.72,430606,0
+LENZ.US,D,20240905,000000,24.9,24.92,23.71,23.88,140108,0
+LENZ.US,D,20240906,000000,24.12,24.55,23.61,23.8,124112,0
+LENZ.US,D,20240909,000000,24,24.44,23.69,24.19,169401,0
+LENZ.US,D,20240910,000000,24.37,24.7299,23.73,23.94,127007,0
+LENZ.US,D,20240911,000000,23.94,23.99,20.6,21.12,477349,0
+LENZ.US,D,20240912,000000,20.69,20.855,19.9001,20.65,218923,0
+LENZ.US,D,20240913,000000,20.94,22.31,20.05,21.86,127185,0
+LENZ.US,D,20240916,000000,21.86,21.98,20.72,20.91,89147,0
+LENZ.US,D,20240917,000000,20.94,21.26,20.585,21.1,112042,0
+LENZ.US,D,20240918,000000,21.29,22.49,21.02,21.5,173205,0
+LENZ.US,D,20240919,000000,22,22.6,21.31,22.08,140585,0
+LENZ.US,D,20240920,000000,21.98,22.43,21.72,22.39,534841,0
+LENZ.US,D,20240923,000000,22.59,22.59,21.3625,21.54,176363,0
+LENZ.US,D,20240924,000000,21.6,22.0583,21.4047,21.69,156111,0
+LENZ.US,D,20240925,000000,21.69,22.46,21.564,21.57,69471,0
+LENZ.US,D,20240926,000000,21.72,22.74,21.72,22.25,114623,0
+LENZ.US,D,20240927,000000,23,25.291,22.59,24.04,404451,0
+LENZ.US,D,20240930,000000,24.06,25.41,22.73,23.74,251350,0
+LENZ.US,D,20241001,000000,23.64,23.64,21.75,22.8,133871,0
+LENZ.US,D,20241002,000000,22.7,23.32,22.505,22.89,136819,0
+LENZ.US,D,20241003,000000,22.87,23.215,22.41,22.48,272144,0
+LENZ.US,D,20241004,000000,22.49,25.85,22.435,25.78,305115,0
+LENZ.US,D,20241007,000000,25.77,26.17,23.88,23.98,132331,0
+LENZ.US,D,20241008,000000,24.04,25.11,23.3801,24.41,126302,0
+LENZ.US,D,20241009,000000,24.5,24.72,23.41,24.45,72960,0
+LENZ.US,D,20241010,000000,24.25,24.39,23.16,23.6,75564,0
+LENZ.US,D,20241011,000000,23.6,24.815,23.4,24.71,97231,0
+LENZ.US,D,20241014,000000,24.83,25.67,24.63,25.5,59699,0
+LENZ.US,D,20241015,000000,25.64,27.38,24.6808,26.23,154233,0
+LENZ.US,D,20241016,000000,26.2,27.81,25.87,27.25,224247,0
+LENZ.US,D,20241017,000000,27.02,27.05,25.132,26.32,172645,0
+LENZ.US,D,20241018,000000,26.2,28,25.89,27.99,103796,0
+LENZ.US,D,20241021,000000,30.12,31,27.025,27.19,316055,0
+LENZ.US,D,20241022,000000,26.95,27.1,23.52,24.67,209351,0
+LENZ.US,D,20241023,000000,24.04,25.43,23.12,25.3,311326,0
+LENZ.US,D,20241024,000000,24.77,25.55,24.475,25.02,101428,0
+LENZ.US,D,20241025,000000,25,27.319,25,27.02,117095,0
+LENZ.US,D,20241028,000000,28.2,28.9199,27.14,28.5,142449,0
+LENZ.US,D,20241029,000000,28.37,28.8,26.98,28.21,140543,0
+LENZ.US,D,20241030,000000,28.31,28.675,26.775,27.64,141447,0
+LENZ.US,D,20241031,000000,27.6,27.64,26.41,26.96,153382,0
+LENZ.US,D,20241101,000000,27,28.58,26.12,27.93,116749,0
+LENZ.US,D,20241104,000000,27.97,29,27.36,28.43,136937,0
+LENZ.US,D,20241105,000000,29.23,29.505,28.11,28.65,160571,0
+LENZ.US,D,20241106,000000,29.11,32.3,28.0725,32.23,254675,0
+LENZ.US,D,20241107,000000,32,37.13,31.87,32.53,334709,0
+LENZ.US,D,20241108,000000,32.58,35.575,32.54,35.07,204249,0
+LENZ.US,D,20241111,000000,35.63,36.4599,34.705,35.75,184485,0
+LENZ.US,D,20241112,000000,35.68,37.505,35.37,37.25,172389,0
+LENZ.US,D,20241113,000000,37.35,38.93,35.93,36.34,195363,0
+LENZ.US,D,20241114,000000,36.52,38.45,33.73,33.93,147127,0
+LENZ.US,D,20241115,000000,34,34,31.59,33.2,172336,0
+LENZ.US,D,20241118,000000,33.34,34.13,31.63,32.92,108459,0
+LENZ.US,D,20241119,000000,32.57,35.3971,32.48,34.65,139229,0
+LENZ.US,D,20241120,000000,34.43,34.725,32.84,33.91,94478,0
+LENZ.US,D,20241121,000000,34,34.62,33.1,34.32,85102,0
+LENZ.US,D,20241122,000000,34.68,36.09,33.845,35.5,88014,0
+LENZ.US,D,20241125,000000,35.78,38.49,35.37,35.88,222729,0
+LENZ.US,D,20241126,000000,35.88,37.17,35.09,36.25,61310,0
+LENZ.US,D,20241127,000000,36.46,38.77,35.94,37.3,104028,0
+LENZ.US,D,20241129,000000,37.64,38.12,35.46,35.6,76682,0
+LENZ.US,D,20241202,000000,35.54,37.715,34.18,37.37,130587,0
+LENZ.US,D,20241203,000000,36.94,37.29,35.345,35.73,92731,0
+LENZ.US,D,20241204,000000,36.07,37.04,35.2,35.83,76632,0
+LENZ.US,D,20241205,000000,35.76,36.3847,34.55,36.11,57317,0
+LENZ.US,D,20241206,000000,36.49,37.77,36,36.95,84490,0
+LENZ.US,D,20241209,000000,37.02,37.5,32.58,33.1,147997,0
+LENZ.US,D,20241210,000000,33.09,34.35,32.63,33.96,127653,0
+LENZ.US,D,20241211,000000,34.49,34.725,32.98,33.02,121723,0
+LENZ.US,D,20241212,000000,32.88,33.25,30.59,30.78,149225,0
+LENZ.US,D,20241213,000000,30.45,31.9275,30.3,30.97,85418,0
+LENZ.US,D,20241216,000000,30.96,32.25,30.665,30.85,112770,0
+LENZ.US,D,20241217,000000,30.69,32.99,30.56,32.41,170419,0
+LENZ.US,D,20241218,000000,32.77,33.295,29.1,29.24,228934,0
+LENZ.US,D,20241219,000000,29.37,31.5,28.9036,30.28,196932,0
+LENZ.US,D,20241220,000000,29.75,33.84,29.05,32.63,760727,0
+LENZ.US,D,20241223,000000,32.27,32.27,30,31.3,147422,0
+LENZ.US,D,20241224,000000,31.3,31.96,30.735,31.5,140263,0
+LENZ.US,D,20241226,000000,31.28,33.79,31.095,32.01,131726,0
+LENZ.US,D,20241227,000000,31.47,32.64,30.95,31.32,141374,0
+LENZ.US,D,20241230,000000,30.58,30.96,29.45,30.07,90147,0
+LENZ.US,D,20241231,000000,30.07,30.61,28.63,28.87,117641,0
+LENZ.US,D,20250102,000000,29.03,29.53,28.07,28.29,196157,0
+LENZ.US,D,20250103,000000,28.57,29.105,27.6,28.46,129436,0
+LENZ.US,D,20250106,000000,28.45,28.45,27.15,27.26,121565,0
+LENZ.US,D,20250107,000000,27.06,27.86,26.64,27.18,187673,0
+LENZ.US,D,20250108,000000,27.18,27.18,26.1,26.34,103691,0
+LENZ.US,D,20250110,000000,25.52,25.8212,23.095,23.21,212451,0
+LENZ.US,D,20250113,000000,23.53,23.69,22.09,23.2,263656,0
+LENZ.US,D,20250114,000000,23.47,23.5783,21.795,22.36,253378,0
+LENZ.US,D,20250115,000000,23.24,23.84,22.415,22.91,200731,0
+LENZ.US,D,20250116,000000,22.69,23.04,21.34,22.4,185605,0
+LENZ.US,D,20250117,000000,22.64,23.4694,22.34,22.5,143402,0
+LENZ.US,D,20250121,000000,22.62,24.29,22.62,23.82,142928,0
+LENZ.US,D,20250122,000000,23.82,25.36,23.44,24.46,140821,0
+LENZ.US,D,20250123,000000,24.23,25.167,23.825,24.76,403238,0
+LENZ.US,D,20250124,000000,24.5,25.07,24,24.55,125616,0
+LENZ.US,D,20250127,000000,24.44,25.7,23.51,24.67,218822,0
+LENZ.US,D,20250128,000000,24.4,26.33,24.13,26.25,129775,0
+LENZ.US,D,20250129,000000,26,26.39,24.82,25.18,164092,0
+LENZ.US,D,20250130,000000,25.08,25.8,24.5859,25.48,86018,0
+LENZ.US,D,20250131,000000,25.68,27.46,25.3,25.53,137434,0
+LENZ.US,D,20250203,000000,24.7,25.87,24.6,25.37,62625,0
+LENZ.US,D,20250204,000000,25.2,26.1,25.2,25.98,59809,0
+LENZ.US,D,20250205,000000,26.13,26.83,26.13,26.79,47855,0
+LENZ.US,D,20250206,000000,27,27.12,26.52,26.69,99082,0
+LENZ.US,D,20250207,000000,26.38,26.67,25.16,25.28,107215,0
+LENZ.US,D,20250210,000000,25.28,25.425,23.92,25,98447,0
+LENZ.US,D,20250211,000000,24.64,24.9,24.12,24.88,109648,0
+LENZ.US,D,20250212,000000,24.45,24.98,24.01,24.84,104076,0
+LENZ.US,D,20250213,000000,25.21,25.45,24.41,25.28,48651,0
+LENZ.US,D,20250214,000000,25.58,25.85,24.82,25.22,86749,0
+LENZ.US,D,20250218,000000,25.41,25.9,24.6511,24.83,72009,0
+LENZ.US,D,20250219,000000,24.72,25.15,24.47,24.84,65706,0
+LENZ.US,D,20250220,000000,24.67,25.175,24.445,24.94,65424,0
+LENZ.US,D,20250221,000000,25.33,25.345,23.1301,23.49,113960,0
+LENZ.US,D,20250224,000000,23.26,23.615,22.1,22.53,136526,0
+LENZ.US,D,20250225,000000,22.44,22.9,21.59,21.71,102675,0
+LENZ.US,D,20250226,000000,22,22.47,21.5,21.98,115515,0
+LENZ.US,D,20250227,000000,22,22.74,21.27,21.29,69528,0
+LENZ.US,D,20250228,000000,21.25,21.93,21.25,21.83,97406,0
+LENZ.US,D,20250303,000000,22.03,22.15,21.01,21.54,118209,0
+LENZ.US,D,20250304,000000,21.67,22.13,20.92,21.51,362412,0
+LENZ.US,D,20250305,000000,22.15,22.95,21.26,22.87,293662,0
+LENZ.US,D,20250306,000000,22.51,23.035,22.135,22.77,131069,0
+LENZ.US,D,20250307,000000,22.73,23.92,22.07,23.68,222865,0
+LENZ.US,D,20250310,000000,23.3,23.3,21.98,22.58,161195,0
+LENZ.US,D,20250311,000000,22.5,23.43,22.05,22.97,312511,0
+LENZ.US,D,20250312,000000,23.57,24.69,22.13,24.6,330335,0
+LENZ.US,D,20250313,000000,24.52,25.465,23.6365,24.75,189703,0
+LENZ.US,D,20250314,000000,25.17,25.77,24.78,25.45,296755,0
+LENZ.US,D,20250317,000000,25.29,25.36,23.52,23.59,280721,0
+LENZ.US,D,20250318,000000,24.87,25,24.065,24.4,431315,0
+LENZ.US,D,20250319,000000,24.41,25.69,24.3,25.52,249473,0
+LENZ.US,D,20250320,000000,27.57,27.57,24.76,26.3,425983,0
+LENZ.US,D,20250321,000000,25.81,26.7463,24.8,26.49,502876,0
+LENZ.US,D,20250324,000000,26.89,27.52,26.29,26.66,229394,0
+LENZ.US,D,20250325,000000,26.59,27.68,25.75,26.43,224428,0
+LENZ.US,D,20250326,000000,26.23,26.964,25.17,26.09,137494,0
+LENZ.US,D,20250327,000000,25.95,27.89,25.85,26.53,88675,0
+LENZ.US,D,20250328,000000,26.35,27.775,25.435,25.64,148563,0
+LENZ.US,D,20250331,000000,24.86,25.83,24.1,25.71,280011,0
+LENZ.US,D,20250401,000000,25.57,26.85,24.82,26.01,333081,0
+LENZ.US,D,20250402,000000,27.3,27.3,24.8,25.51,162070,0
+LENZ.US,D,20250403,000000,24.07,24.9,22.84,23,206191,0
+LENZ.US,D,20250404,000000,21.75,22.02,20.08,21.18,533819,0
+LENZ.US,D,20250407,000000,20.01,21.49,18.81,19.5,465410,0
+LENZ.US,D,20250408,000000,20.37,20.74,18.09,18.32,422508,0
+LENZ.US,D,20250409,000000,17.78,20.48,16.535,20.42,738216,0
+LENZ.US,D,20250410,000000,19.71,19.94,17.825,18.54,175182,0
+LENZ.US,D,20250411,000000,18.54,20.39,18.13,20.26,215197,0
+LENZ.US,D,20250414,000000,21.29,23.6972,20.9,23.24,321853,0
+LENZ.US,D,20250415,000000,23.74,24.39,22.47,23.89,221229,0
+LENZ.US,D,20250416,000000,23.35,23.4,21.91,23.06,323286,0
+LENZ.US,D,20250417,000000,23.03,24.585,23.01,23.82,218755,0
+LENZ.US,D,20250421,000000,23.49,24.71,22.64,24.11,157851,0
+LENZ.US,D,20250422,000000,24.46,26.075,23.9,25.79,142239,0
+LENZ.US,D,20250423,000000,26.82,28.32,26.06,26.95,248261,0
+LENZ.US,D,20250424,000000,26.96,28.66,26.34,28.61,850934,0
+LENZ.US,D,20250425,000000,28.43,28.8,26.76,26.87,191481,0
+LENZ.US,D,20250428,000000,26.92,27.5,26.5295,27.275,205680,0
+LENZ.US,D,20250429,000000,27.03,28.67,26.34,26.63,172162,0
+LENZ.US,D,20250430,000000,26.53,28.9,25.49,28.515,286596,0
+LENZ.US,D,20250501,000000,28.42,29.415,27.65,28.88,247573,0
+LENZ.US,D,20250502,000000,29.47,30.48,28.995,29.52,267060,0
+LENZ.US,D,20250505,000000,29.12,29.705,28.58,29.1,126909,0
+LENZ.US,D,20250506,000000,28.49,28.49,25.74,25.89,514081,0
+LENZ.US,D,20250507,000000,25.89,26.765,25.15,25.34,182122,0
+LENZ.US,D,20250508,000000,25.34,27.37,22.52,25.87,215506,0
+LENZ.US,D,20250509,000000,26.34,26.44,24.86,26.34,226520,0
+LENZ.US,D,20250512,000000,27.96,29.865,27.46,29.37,223253,0
+LENZ.US,D,20250513,000000,29.75,29.9901,28.09,28.96,147233,0
+LENZ.US,D,20250514,000000,29,29.21,27.25,27.63,131801,0
+LENZ.US,D,20250515,000000,27.52,28.03,27,27.34,156499,0
+LENZ.US,D,20250516,000000,27.35,28,26.76,26.81,204408,0
+LENZ.US,D,20250519,000000,26.5,28.775,25.885,28.45,137500,0
+LENZ.US,D,20250520,000000,28.17,29.035,27.84,28.73,91173,0
+LENZ.US,D,20250521,000000,28.19,28.74,27.35,28.155,130563,0
+LENZ.US,D,20250522,000000,27.97,28.81,27.965,28.22,76714,0
+LENZ.US,D,20250523,000000,27.49,28.54,27.49,28.175,85264,0
+LENZ.US,D,20250527,000000,28.99,30.14,28.43,29.4,163303,0
+LENZ.US,D,20250528,000000,29.4,29.84,28.135,28.71,214492,0
+LENZ.US,D,20250529,000000,29.21,30.085,28.55,29.53,149168,0
+LENZ.US,D,20250530,000000,29.31,29.775,28.51,29.2,159796,0
+LENZ.US,D,20250602,000000,29.51,29.88,28.46,29.16,172419,0
+LENZ.US,D,20250603,000000,29.4,30.225,28.84,29.77,152168,0
+LENZ.US,D,20250604,000000,29.72,30.23,29.16,29.19,83344,0
+LENZ.US,D,20250605,000000,29.12,31.055,28.3866,30.3,156287,0
+LENZ.US,D,20250606,000000,30.89,32.01,30.3418,31.96,476617,0
+LENZ.US,D,20250609,000000,32.54,33.42,28.15,31.22,440615,0
+LENZ.US,D,20250610,000000,31.2,32.08,27.77,28.08,959109,0
+LENZ.US,D,20250611,000000,28.15,30.36,28,30,511889,0
+LENZ.US,D,20250612,000000,29.88,30.4322,29,29.58,228052,0
+LENZ.US,D,20250613,000000,28.8,29.52,28.565,29,156505,0
+LENZ.US,D,20250616,000000,29.59,29.925,28.16,28.82,186647,0
+LENZ.US,D,20250617,000000,28.47,29.36,27.91,28.96,187319,0
+LENZ.US,D,20250618,000000,29.1,30.755,28.68,30.03,368570,0
+LENZ.US,D,20250620,000000,30.23,30.7101,29.22,29.94,565958,0
+LENZ.US,D,20250623,000000,29.73,30.99,29.43,30.48,181766,0
+LENZ.US,D,20250624,000000,31,32.0199,29.02,29.78,285105,0
+LENZ.US,D,20250625,000000,29.71,30.1,28.454,29.52,294487,0
+LENZ.US,D,20250626,000000,29.73,30.21,29.115,30.11,449513,0
+LENZ.US,D,20250627,000000,30.27,30.8,29.646,30.18,1292734,0
+LENZ.US,D,20250630,000000,30.25,30.6829,29.2,29.31,127396,0
+LENZ.US,D,20250701,000000,29.07,31.445,28.8,30.05,249968,0
+LENZ.US,D,20250702,000000,29.75,31.25,29.7,30.96,161459,0
+LENZ.US,D,20250703,000000,31.27,32.785,30.86,32.53,103393,0
+LENZ.US,D,20250707,000000,32.63,32.63,30.57,31.48,168279,0
+LENZ.US,D,20250708,000000,31.88,32.09,31.02,31.36,127378,0
+LENZ.US,D,20250709,000000,31.98,34.94,31.01,34.82,383804,0
+LENZ.US,D,20250710,000000,34.74,35.5,32.5215,34.26,653769,0
+LENZ.US,D,20250711,000000,34,35.9475,34,34.69,494289,0
+LENZ.US,D,20250714,000000,34.62,35.6715,33.67,33.73,229532,0
+LENZ.US,D,20250715,000000,33.6,34.205,31.88,32.75,462639,0
+LENZ.US,D,20250716,000000,33.01,35.31,32.45,35.19,324890,0
+LENZ.US,D,20250717,000000,35.04,35.87,34.24,34.57,281016,0
+LENZ.US,D,20250718,000000,35.35,35.485,33.645,33.73,288046,0
+LENZ.US,D,20250721,000000,33.71,34.8988,33.505,33.58,120678,0
+LENZ.US,D,20250722,000000,33.75,34.11,32.715,32.98,116129,0
+LENZ.US,D,20250723,000000,33.05,33.83,32.425,33.05,252064,0
+LENZ.US,D,20250724,000000,33.07,34.435,33,33.4,160407,0
+LENZ.US,D,20250725,000000,33.35,33.35,30.85,31.62,253177,0
+LENZ.US,D,20250728,000000,33.345,34.8599,31.39,31.51,286985,0
+LENZ.US,D,20250729,000000,31.87,32.49,31.02,31.67,358006,0
+LENZ.US,D,20250730,000000,31.59,32.56,30.665,30.76,329962,0
+LENZ.US,D,20250731,000000,30.55,31.41,29.71,29.77,280985,0
+LENZ.US,D,20250801,000000,30.01,31.59,29,29.96,1569428,0
+LENZ.US,D,20250804,000000,31.18,31.2,27.79,29.33,381939,0
+LENZ.US,D,20250805,000000,29.53,31.51,29.53,30.48,732426,0
+LENZ.US,D,20250806,000000,30.24,30.71,29.125,30.17,301113,0
+LENZ.US,D,20250807,000000,31.23,32.2499,30.55,32.12,467584,0
+LENZ.US,D,20250808,000000,34.17,35.57,32,34.68,1146774,0
+LENZ.US,D,20250811,000000,39.27,40.95,36.45,38.77,2772328,0
+LENZ.US,D,20250812,000000,39.2,40.355,34.88,36.33,888214,0
+LENZ.US,D,20250813,000000,36.75,39.39,35.92,39.36,627779,0
+LENZ.US,D,20250814,000000,39.11,41.22,37.9,40.91,629583,0
+LENZ.US,D,20250815,000000,41.39,41.7,37.7,37.85,1292953,0
+LENZ.US,D,20250818,000000,38.12,39.24,37.87,38.77,722512,0
+LENZ.US,D,20250819,000000,38.39,38.68,36.3,37.61,391928,0
+LENZ.US,D,20250820,000000,37.2,38.72,36.4,38.54,462995,0
+LENZ.US,D,20250821,000000,37.97,40.41,37.57,39.85,403919,0
+LENZ.US,D,20250822,000000,40.22,41.26,39.27,40,663561,0
+LENZ.US,D,20250825,000000,40,40.5,38.815,39.68,614683,0
+LENZ.US,D,20250826,000000,39.32,39.55,38.425,38.64,779087,0
+LENZ.US,D,20250827,000000,38.525,39.4968,36.81,37.37,630046,0
+LENZ.US,D,20250828,000000,37.84,38.67,37.345,38.2,288906,0
+LENZ.US,D,20250829,000000,38.11,38.87,37.835,38.63,223076,0
+LENZ.US,D,20250902,000000,38.57,40.0093,38.365,39.25,327637,0
+LENZ.US,D,20250903,000000,39.27,40.35,38.41,39.27,551197,0
+LENZ.US,D,20250904,000000,39.34,40,38.9241,39.92,220439,0
+LENZ.US,D,20250905,000000,39.68,42.08,39.59,41.98,511477,0
+LENZ.US,D,20250908,000000,42.16,42.77,39.38,39.63,402151,0
+LENZ.US,D,20250909,000000,39.8,40.55,39.09,39.89,213687,0
+LENZ.US,D,20250910,000000,40.28,42.66,39.29,41.71,448678,0
+LENZ.US,D,20250911,000000,41.41,42.02,40.08,40.81,411464,0
+LENZ.US,D,20250912,000000,40.82,41.61,39.62,41.335,348141,0
+LENZ.US,D,20250915,000000,41.59,41.8,39.6764,40.01,315808,0
+LENZ.US,D,20250916,000000,40.26,41.48,40,41.29,232362,0
+LENZ.US,D,20250917,000000,41.58,42.65,40.7801,42.23,376532,0
+LENZ.US,D,20250918,000000,42.5,43.805,40.995,41.69,449572,0
+LENZ.US,D,20250919,000000,42.37,44,41.5,42.27,929292,0
+LENZ.US,D,20250922,000000,42.57,42.67,41.03,41.26,242293,0
+LENZ.US,D,20250923,000000,41.5,42,40.53,40.53,255812,0
+LENZ.US,D,20250924,000000,40.72,41.4,40.1017,41.04,169136,0
+LENZ.US,D,20250925,000000,40.5,40.725,39.51,40.03,191456,0
+LENZ.US,D,20250926,000000,40.27,42.7,40.27,42.03,320483,0
+LENZ.US,D,20250929,000000,42.37,46.21,42.23,44.89,608947,0
+LENZ.US,D,20250930,000000,45.74,47.49,44.935,46.58,867401,0
+LENZ.US,D,20251001,000000,47.25,49.1941,47.2,49.05,593380,0
+LENZ.US,D,20251002,000000,49.92,50.4,47.28,48.32,422334,0
+LENZ.US,D,20251003,000000,48.49,49.85,47.85,48.74,327665,0
+LENZ.US,D,20251006,000000,49,49.23,45.385,46.11,798594,0
+LENZ.US,D,20251007,000000,46.3,47.095,45.2,46.94,2268005,0
+LENZ.US,D,20251008,000000,47.5,49.25,46.2047,48.6,723665,0
+LENZ.US,D,20251009,000000,49.16,49.16,45.9119,46.25,601432,0
+LENZ.US,D,20251010,000000,46.75,46.75,38.43,38.79,3924622,0
+LENZ.US,D,20251013,000000,40.55,40.55,37.9,38.61,1454485,0
+LENZ.US,D,20251014,000000,37.99,40.06,37.25,38.8,1256523,0
+LENZ.US,D,20251015,000000,39.29,42.055,39.095,41.85,986889,0
+LENZ.US,D,20251016,000000,42.91,42.98,40.2,40.45,802854,0
+LENZ.US,D,20251017,000000,39.85,39.94,37.65,38.26,629740,0
+LENZ.US,D,20251020,000000,39.17,39.17,36.1,36.31,1442645,0
+LENZ.US,D,20251021,000000,36.43,36.43,32.1201,33.56,2464748,0
+LENZ.US,D,20251022,000000,33.58,34.2735,30.66,32.7,1743304,0
+LENZ.US,D,20251023,000000,32.53,32.87,31.25,31.38,1095546,0
+LENZ.US,D,20251024,000000,32.56,32.61,31.2,31.97,1104767,0
+LENZ.US,D,20251027,000000,32.5,32.917,30.6027,31.29,980927,0
+LENZ.US,D,20251028,000000,31.93,31.95,30.5,30.81,897408,0
+LENZ.US,D,20251029,000000,31,31.15,29.8,30.64,816025,0
+LENZ.US,D,20251030,000000,30.78,31.98,30.37,30.46,727645,0
+LENZ.US,D,20251031,000000,30.84,32,29.55,29.72,840525,0
+LENZ.US,D,20251103,000000,29.64,29.64,27.1,27.93,1499200,0
+LENZ.US,D,20251104,000000,26.91,28.4,26.79,28.05,1184544,0
+LENZ.US,D,20251105,000000,25.34,26.4899,21.21,21.47,4071076,0
+LENZ.US,D,20251106,000000,22.105,23.877,22,22.96,2010016,0
+LENZ.US,D,20251107,000000,22.31,23.93,22.0101,22.97,1703957,0
+LENZ.US,D,20251110,000000,23.96,24.5,22.9,23.19,1049007,0
+LENZ.US,D,20251111,000000,23.4,26.6699,23.35,26.45,1740785,0
+LENZ.US,D,20251112,000000,26.45,26.81,24.5075,25.5,1260300,0
+LENZ.US,D,20251113,000000,25.32,26.54,24.51,26.49,1507398,0
+LENZ.US,D,20251114,000000,26.17,26.225,25,25.6,1055270,0
+LENZ.US,D,20251117,000000,25.56,26.92,25,25.7,985744,0
+LENZ.US,D,20251118,000000,25.38,27.34,25.02,27.23,981428,0
+LENZ.US,D,20251119,000000,27.29,29.02,26.8,28.4,1203812,0
+LENZ.US,D,20251120,000000,28.52,29.8,27.67,27.72,957570,0
+LENZ.US,D,20251121,000000,27.69,30.25,27.44,29.56,1008394,0
+LENZ.US,D,20251124,000000,29.535,32.13,28.925,31.94,1005490,0
+LENZ.US,D,20251125,000000,31.595,32.1,29.72,29.88,656070,0
+LENZ.US,D,20251126,000000,30.29,31.865,30.01,30.72,766890,0
+LENZ.US,D,20251128,000000,30.72,31.58,30.19,30.52,117534,0
+LENZ.US,D,20251201,000000,30,30.795,29.54,30.4,639504,0
+LENZ.US,D,20251202,000000,30.13,30.78,27.07,27.31,934728,0
+LENZ.US,D,20251203,000000,27.63,28.76,27.595,28,911861,0
+LENZ.US,D,20251204,000000,27.88,29.02,27.65,27.9,498963,0
+LENZ.US,D,20251205,000000,27.7,28.105,26.65,26.72,396628,0
+LENZ.US,D,20251208,000000,26.94,27.84,26.03,26.71,726901,0
+LENZ.US,D,20251209,000000,26.71,27.164,25.32,26.45,683353,0
+LENZ.US,D,20251210,000000,26.36,26.655,24.77,25.04,1147745,0
+LENZ.US,D,20251211,000000,24.97,25.49,24.02,24.5,851459,0
+LENZ.US,D,20251212,000000,24.66,24.79,15.7,18.14,6628137,0
+LENZ.US,D,20251215,000000,19.375,19.62,16.63,17.08,2350081,0
+LENZ.US,D,20251216,000000,17.2,17.27,16.3,16.7,1630088,0
+LENZ.US,D,20251217,000000,16.7,17.6364,16.33,16.37,1497083,0
+LENZ.US,D,20251218,000000,16.6,17.88,16.5,17.07,801785,0
+LENZ.US,D,20251219,000000,17.18,18.47,17.18,18,1081409,0
+LENZ.US,D,20251222,000000,17.97,18.41,17.405,17.62,641178,0
+LENZ.US,D,20251223,000000,17.2,17.46,16.26,16.89,810881,0
+LENZ.US,D,20251224,000000,16.72,17.67,16.575,17.14,321046,0
+LENZ.US,D,20251226,000000,17.02,17.06,16.485,16.87,536578,0
+LENZ.US,D,20251229,000000,16.74,17,16.515,16.52,588179,0
+LENZ.US,D,20251230,000000,16.43,16.78,16.03,16.12,794245,0
+LENZ.US,D,20251231,000000,16.17,16.18,15.775,16,890010,0
+LENZ.US,D,20260102,000000,16.31,16.64,15.3578,16,527734,0
+LENZ.US,D,20260105,000000,16.18,16.78,15.8609,16.48,725879,0
+LENZ.US,D,20260106,000000,16.48,16.9,16.045,16.85,421394,0
+LENZ.US,D,20260107,000000,17.01,17.51,16.11,16.31,1229927,0
+LENZ.US,D,20260108,000000,16.35,16.65,14.9061,15.24,2163334,0
+LENZ.US,D,20260109,000000,15.55,15.6793,14.84,14.87,1674483,0
+LENZ.US,D,20260112,000000,14.94,15.79,14.43,15.57,1047122,0
+LENZ.US,D,20260113,000000,15.63,16.64,15.6,16.6,749044,0
+LENZ.US,D,20260114,000000,16.41,18.7,16.21,18.59,1815804,0
+LENZ.US,D,20260115,000000,18.71,19.23,18.07,18.14,1197547,0
+LENZ.US,D,20260116,000000,18.09,18.39,17.28,18.29,1254844,0
+LENZ.US,D,20260120,000000,18.01,19.79,18.01,19.38,1255238,0
+LENZ.US,D,20260121,000000,19.67,20.36,19.3,19.48,1330934,0
+LENZ.US,D,20260122,000000,19.82,21.8,19.0175,21.27,2525731,0
+LENZ.US,D,20260123,000000,21.1,21.68,20.12,20.44,905176,0
+LENZ.US,D,20260126,000000,20.35,20.49,19.26,20.18,1641556,0
+LENZ.US,D,20260127,000000,20.01,20.34,19.37,19.39,708692,0
+LENZ.US,D,20260128,000000,19.74,19.8,18.5,18.65,624699,0
+LENZ.US,D,20260129,000000,18.65,18.65,16.865,17.78,1277844,0
+LENZ.US,D,20260130,000000,17.62,17.77,15.64,15.82,1815344,0
+LENZ.US,D,20260202,000000,15.8,16.6575,14.865,16.3,1929400,0
+LENZ.US,D,20260203,000000,16.36,16.3802,15.14,15.53,594012,0
+LENZ.US,D,20260204,000000,15.53,15.7499,14.54,14.62,823963,0
+LENZ.US,D,20260205,000000,14.5,15.34,13.94,13.97,863896,0
+LENZ.US,D,20260206,000000,14.27,15.04,13.73,14.22,858655,0
+LENZ.US,D,20260209,000000,14.21,14.58,13.7,14.01,1346820,0
+LENZ.US,D,20260210,000000,14.13,14.35,13.58,13.66,495362,0
+LENZ.US,D,20260211,000000,13.58,14.025,12.76,13.51,825638,0
+LENZ.US,D,20260212,000000,13.44,13.54,12.862,12.97,546652,0
+LENZ.US,D,20260213,000000,13.12,13.185,12.48,12.88,832367,0
+LENZ.US,D,20260217,000000,12.75,13.31,12.56,13.04,355144,0
+LENZ.US,D,20260218,000000,12.96,13.3446,12.535,12.755,744144,0
diff --git a/daily/us/nasdaq stocks/2/lfcr.us.txt b/daily/us/nasdaq stocks/2/lfcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d63caedb4d60d97868a0b909457350bc0417b324
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lfcr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFCR.US,D,20050225,000000,6.9,7,6.7,6.92,71607,0
+LFCR.US,D,20050228,000000,6.99,7.06,6.76,6.89,113350,0
+LFCR.US,D,20050301,000000,6.99,7.02,6.89,6.99,129715,0
+LFCR.US,D,20050302,000000,6.99,6.99,6.7,6.81,63246,0
+LFCR.US,D,20050303,000000,6.63,6.98,6.6,6.8,83363,0
+LFCR.US,D,20050304,000000,6.8,6.85,6.77,6.8,23750,0
+LFCR.US,D,20050307,000000,7.02,7.19,6.87,7,391601,0
+LFCR.US,D,20050308,000000,7.09,7.28,7.05,7.13,73900,0
+LFCR.US,D,20050309,000000,7.21,7.28,7.12,7.12,40050,0
+LFCR.US,D,20050310,000000,7.1,7.39,7.1,7.31,29470,0
+LFCR.US,D,20050311,000000,7.37,7.39,7.16,7.2,30950,0
+LFCR.US,D,20050314,000000,7.45,8.22,7.4,8,589247,0
+LFCR.US,D,20050315,000000,8.05,8.25,7.75,7.96,135440,0
+LFCR.US,D,20050316,000000,7.8,8,7.75,7.8,130095,0
+LFCR.US,D,20050317,000000,7.7,8,7.7,7.8,66679,0
+LFCR.US,D,20050318,000000,7.9,8,7.85,7.99,54216,0
+LFCR.US,D,20050321,000000,7.99,7.99,7.69,7.69,32530,0
+LFCR.US,D,20050322,000000,7.67,7.71,7.45,7.51,71104,0
+LFCR.US,D,20050323,000000,7.45,7.74,7.25,7.35,103491,0
+LFCR.US,D,20050324,000000,7.31,7.67,7.29,7.35,27913,0
+LFCR.US,D,20050328,000000,7.35,7.56,7.25,7.44,41990,0
+LFCR.US,D,20050329,000000,7.56,7.6,6.86,7.12,126296,0
+LFCR.US,D,20050330,000000,7,7.3,6.5,7.04,272967,0
+LFCR.US,D,20050331,000000,7.38,7.5,7.1,7.28,101929,0
+LFCR.US,D,20050401,000000,7.48,7.6,7.01,7.16,67443,0
+LFCR.US,D,20050404,000000,7.03,7.19,6.71,6.71,65370,0
+LFCR.US,D,20050405,000000,6.87,6.94,6.7,6.9,43823,0
+LFCR.US,D,20050406,000000,7.02,7.04,6.75,6.85,21340,0
+LFCR.US,D,20050407,000000,6.75,6.79,6.62,6.67,37740,0
+LFCR.US,D,20050408,000000,6.7,6.7,6.36,6.45,75606,0
+LFCR.US,D,20050411,000000,6.39,6.46,6.25,6.41,73120,0
+LFCR.US,D,20050412,000000,6.27,6.68,6.2,6.47,64950,0
+LFCR.US,D,20050413,000000,6.5,6.63,6.27,6.31,85671,0
+LFCR.US,D,20050414,000000,6.45,6.45,6.19,6.4,68525,0
+LFCR.US,D,20050415,000000,6.36,6.39,6.09,6.25,95270,0
+LFCR.US,D,20050418,000000,6.37,6.39,6.04,6.12,48844,0
+LFCR.US,D,20050419,000000,6.05,6.59,6.05,6.47,76770,0
+LFCR.US,D,20050420,000000,6.49,6.54,6.3,6.45,25913,0
+LFCR.US,D,20050421,000000,6.54,6.54,6.16,6.35,38798,0
+LFCR.US,D,20050422,000000,6.4,6.71,6.29,6.7,47090,0
+LFCR.US,D,20050425,000000,6.55,6.67,6.26,6.35,49510,0
+LFCR.US,D,20050426,000000,6.28,6.37,6.26,6.32,18498,0
+LFCR.US,D,20050427,000000,6.28,6.57,6.07,6.26,59950,0
+LFCR.US,D,20050428,000000,6.3,6.33,6.25,6.28,4100,0
+LFCR.US,D,20050429,000000,6.27,6.55,6.05,6.4,62904,0
+LFCR.US,D,20050502,000000,6.54,6.6,6.05,6.5,97902,0
+LFCR.US,D,20050503,000000,6.38,6.55,6.27,6.4,19222,0
+LFCR.US,D,20050504,000000,6.47,6.52,6.25,6.5,45320,0
+LFCR.US,D,20050505,000000,6.55,6.55,6.21,6.24,24028,0
+LFCR.US,D,20050506,000000,6.22,6.25,6.12,6.12,22450,0
+LFCR.US,D,20050509,000000,6.12,6.27,5.77,6.03,75508,0
+LFCR.US,D,20050510,000000,6.02,6.13,5.99,6.12,71340,0
+LFCR.US,D,20050511,000000,6.16,6.16,5.91,6,80543,0
+LFCR.US,D,20050512,000000,5.84,6.03,5.84,5.99,20077,0
+LFCR.US,D,20050513,000000,5.9,6.1,5.9,5.96,108546,0
+LFCR.US,D,20050516,000000,5.9,6.15,5.9,5.97,56669,0
+LFCR.US,D,20050517,000000,6.05,6.1,5.95,6.04,17975,0
+LFCR.US,D,20050518,000000,6.06,6.29,5.82,6.07,35782,0
+LFCR.US,D,20050519,000000,6.15,6.31,6.1,6.13,51750,0
+LFCR.US,D,20050520,000000,6.11,6.23,6.11,6.19,12986,0
+LFCR.US,D,20050523,000000,6.25,6.27,6,6.18,110808,0
+LFCR.US,D,20050524,000000,6.22,6.22,5.99,6.17,61337,0
+LFCR.US,D,20050525,000000,6.11,6.28,6.1,6.15,18599,0
+LFCR.US,D,20050526,000000,6.16,6.26,6.07,6.16,44984,0
+LFCR.US,D,20050527,000000,6.12,6.3,6.01,6.11,37820,0
+LFCR.US,D,20050531,000000,6.09,6.09,5.98,6,40860,0
+LFCR.US,D,20050601,000000,6.02,6.05,5.93,5.94,43750,0
+LFCR.US,D,20050602,000000,6,6,5.9,5.98,48948,0
+LFCR.US,D,20050603,000000,5.98,6,5.95,6,17591,0
+LFCR.US,D,20050606,000000,6,6.01,5.9,6,31905,0
+LFCR.US,D,20050607,000000,5.87,6.15,5.87,6,27039,0
+LFCR.US,D,20050608,000000,6.05,6.28,6.04,6.27,118731,0
+LFCR.US,D,20050609,000000,6.43,6.44,6.2,6.29,55000,0
+LFCR.US,D,20050610,000000,6.25,6.41,6.24,6.4,45523,0
+LFCR.US,D,20050613,000000,6.48,6.48,6.15,6.25,43490,0
+LFCR.US,D,20050614,000000,6.22,6.37,6.19,6.26,35356,0
+LFCR.US,D,20050615,000000,6.2,6.33,6.2,6.27,35860,0
+LFCR.US,D,20050616,000000,6.33,6.38,6.27,6.33,23680,0
+LFCR.US,D,20050617,000000,6.19,6.45,6.19,6.34,41849,0
+LFCR.US,D,20050620,000000,6.41,6.56,6.3,6.41,28334,0
+LFCR.US,D,20050621,000000,6.43,6.5,6.38,6.47,23298,0
+LFCR.US,D,20050622,000000,6.5,6.62,6.35,6.54,80318,0
+LFCR.US,D,20050623,000000,6.5,6.6,6.23,6.37,42034,0
+LFCR.US,D,20050624,000000,6.15,6.37,6.03,6.23,76479,0
+LFCR.US,D,20050627,000000,6.23,6.24,6.06,6.1,46646,0
+LFCR.US,D,20050628,000000,6.02,6.5,6.02,6.3,57600,0
+LFCR.US,D,20050629,000000,6.43,6.7,6.29,6.46,85892,0
+LFCR.US,D,20050630,000000,6.46,6.58,6.35,6.49,89405,0
+LFCR.US,D,20050701,000000,6.51,6.68,6.45,6.65,139510,0
+LFCR.US,D,20050705,000000,6.7,6.79,6.61,6.68,54588,0
+LFCR.US,D,20050706,000000,6.81,6.86,6.5,6.58,24450,0
+LFCR.US,D,20050707,000000,6.66,6.66,6.45,6.52,82300,0
+LFCR.US,D,20050708,000000,6.63,6.63,6.38,6.52,27355,0
+LFCR.US,D,20050711,000000,6.6,6.68,6.39,6.43,37100,0
+LFCR.US,D,20050712,000000,6.42,6.42,6.28,6.36,51395,0
+LFCR.US,D,20050713,000000,6.47,6.47,6.36,6.38,23372,0
+LFCR.US,D,20050714,000000,6.35,6.49,6.34,6.35,35567,0
+LFCR.US,D,20050715,000000,6.36,6.37,6.02,6.21,66803,0
+LFCR.US,D,20050718,000000,6.27,6.27,6.11,6.13,36177,0
+LFCR.US,D,20050719,000000,6.19,6.24,6.08,6.24,84582,0
+LFCR.US,D,20050720,000000,6.1,6.49,6.1,6.3,101366,0
+LFCR.US,D,20050721,000000,6.3,6.69,6.3,6.53,95243,0
+LFCR.US,D,20050722,000000,6.69,6.75,6.37,6.53,44465,0
+LFCR.US,D,20050725,000000,6.54,6.64,6.29,6.3,33353,0
+LFCR.US,D,20050726,000000,6.34,6.42,6.17,6.38,44026,0
+LFCR.US,D,20050727,000000,6.45,6.69,6.24,6.3,27373,0
+LFCR.US,D,20050728,000000,6.22,6.45,6.2,6.24,65217,0
+LFCR.US,D,20050729,000000,6.29,6.29,6.05,6.09,56878,0
+LFCR.US,D,20050801,000000,6.19,6.25,6,6.01,64381,0
+LFCR.US,D,20050802,000000,6.13,6.25,5.94,6.1,79760,0
+LFCR.US,D,20050803,000000,6.13,6.25,5.91,5.95,59190,0
+LFCR.US,D,20050804,000000,6.05,6.12,5.95,5.95,91726,0
+LFCR.US,D,20050805,000000,6.13,6.49,6.1,6.39,129577,0
+LFCR.US,D,20050808,000000,6.43,6.53,6.14,6.38,643099,0
+LFCR.US,D,20050809,000000,6.42,6.45,6.1,6.23,26049,0
+LFCR.US,D,20050810,000000,6.2,6.48,6.2,6.2,21078,0
+LFCR.US,D,20050811,000000,6.2,6.4,6.2,6.26,26089,0
+LFCR.US,D,20050812,000000,6.27,6.43,6.25,6.34,48319,0
+LFCR.US,D,20050815,000000,6.26,6.41,6.25,6.25,32215,0
+LFCR.US,D,20050816,000000,6.3,6.43,6.3,6.4,30059,0
+LFCR.US,D,20050817,000000,6.43,6.44,6.28,6.36,28142,0
+LFCR.US,D,20050818,000000,6.4,6.44,6.32,6.38,18992,0
+LFCR.US,D,20050819,000000,6.38,6.5,6.38,6.49,81766,0
+LFCR.US,D,20050822,000000,6.59,6.64,6.45,6.49,303836,0
+LFCR.US,D,20050823,000000,6.5,6.66,6.48,6.64,95902,0
+LFCR.US,D,20050824,000000,6.64,6.74,6.53,6.73,85435,0
+LFCR.US,D,20050825,000000,6.73,6.98,6.66,6.73,204378,0
+LFCR.US,D,20050826,000000,6.74,6.78,6.56,6.69,55886,0
+LFCR.US,D,20050829,000000,6.7,6.75,6.4,6.58,49535,0
+LFCR.US,D,20050830,000000,6.55,6.65,6.42,6.53,35955,0
+LFCR.US,D,20050831,000000,6.55,6.62,6.43,6.54,59928,0
+LFCR.US,D,20050901,000000,6.51,6.73,6.46,6.62,75665,0
+LFCR.US,D,20050902,000000,6.6,6.75,6.53,6.74,82548,0
+LFCR.US,D,20050906,000000,6.76,6.84,6.65,6.7,44318,0
+LFCR.US,D,20050907,000000,6.75,6.8,6.65,6.72,54886,0
+LFCR.US,D,20050908,000000,6.79,6.85,6.71,6.84,51859,0
+LFCR.US,D,20050909,000000,6.75,6.85,6.67,6.84,91755,0
+LFCR.US,D,20050912,000000,6.81,6.9,6.79,6.89,54312,0
+LFCR.US,D,20050913,000000,6.85,7.17,6.85,6.98,156999,0
+LFCR.US,D,20050914,000000,6.95,7.2,6.95,7.04,39977,0
+LFCR.US,D,20050915,000000,7.08,7.12,6.85,7.04,55428,0
+LFCR.US,D,20050916,000000,7.02,7.5,7,7.29,54185,0
+LFCR.US,D,20050919,000000,7.3,7.45,7.19,7.35,101014,0
+LFCR.US,D,20050920,000000,7.44,7.64,7.44,7.48,111824,0
+LFCR.US,D,20050921,000000,7.41,7.44,7.08,7.36,48672,0
+LFCR.US,D,20050922,000000,7.3,7.36,7.15,7.27,34888,0
+LFCR.US,D,20050923,000000,7.18,7.7,7.15,7.5,128530,0
+LFCR.US,D,20050926,000000,7.65,7.67,7.37,7.46,72927,0
+LFCR.US,D,20050927,000000,7.49,7.89,7.47,7.86,245617,0
+LFCR.US,D,20050928,000000,7.86,8.01,7.57,7.89,351134,0
+LFCR.US,D,20050929,000000,7.81,7.83,6.92,7.27,179386,0
+LFCR.US,D,20050930,000000,7.25,7.4,6.88,7.31,101872,0
+LFCR.US,D,20051003,000000,6.8,7.29,6.8,7,77178,0
+LFCR.US,D,20051004,000000,7,7.25,7,7.21,61963,0
+LFCR.US,D,20051005,000000,7.21,7.22,6.9,6.96,71691,0
+LFCR.US,D,20051006,000000,6.98,7.02,6.57,6.87,42910,0
+LFCR.US,D,20051007,000000,6.81,6.96,6.56,6.83,51332,0
+LFCR.US,D,20051010,000000,6.95,7.13,6.89,6.95,15048,0
+LFCR.US,D,20051011,000000,6.99,6.99,6.65,6.66,21800,0
+LFCR.US,D,20051012,000000,6.58,6.58,6.32,6.4,39634,0
+LFCR.US,D,20051013,000000,6.47,6.94,6.42,6.8,37142,0
+LFCR.US,D,20051014,000000,6.99,7.15,6.53,6.85,47260,0
+LFCR.US,D,20051017,000000,6.75,6.97,6.75,6.87,36725,0
+LFCR.US,D,20051018,000000,6.55,6.89,6.54,6.8,40880,0
+LFCR.US,D,20051019,000000,6.73,6.86,6.55,6.7,49143,0
+LFCR.US,D,20051020,000000,6.72,6.9,6.51,6.7,48994,0
+LFCR.US,D,20051021,000000,6.7,6.9,6.44,6.8,34220,0
+LFCR.US,D,20051024,000000,6.89,6.89,6.64,6.83,12585,0
+LFCR.US,D,20051025,000000,6.8,6.8,6.53,6.65,13255,0
+LFCR.US,D,20051026,000000,6.76,6.99,6.48,6.96,100690,0
+LFCR.US,D,20051027,000000,6.89,6.95,6.65,6.77,16310,0
+LFCR.US,D,20051028,000000,6.64,6.81,6.57,6.81,21900,0
+LFCR.US,D,20051031,000000,6.95,6.95,6.65,6.79,34395,0
+LFCR.US,D,20051101,000000,6.75,6.8,6.62,6.76,65213,0
+LFCR.US,D,20051102,000000,6.8,6.89,6.67,6.85,30558,0
+LFCR.US,D,20051103,000000,6.82,7.03,6.82,7.02,44648,0
+LFCR.US,D,20051104,000000,6.95,7.02,6.82,7.02,17129,0
+LFCR.US,D,20051107,000000,7.04,7.14,6.93,7.02,37810,0
+LFCR.US,D,20051108,000000,6.95,7.08,6.81,7,60020,0
+LFCR.US,D,20051109,000000,7.05,7.13,6.74,7,24920,0
+LFCR.US,D,20051110,000000,7.07,7.25,6.86,7.1,41502,0
+LFCR.US,D,20051111,000000,7.03,7.83,7.03,7.68,151507,0
+LFCR.US,D,20051114,000000,7.44,7.44,7.1,7.19,71207,0
+LFCR.US,D,20051115,000000,7.05,7.1,6.75,6.83,50076,0
+LFCR.US,D,20051116,000000,6.85,7.02,6.82,6.99,34358,0
+LFCR.US,D,20051117,000000,6.92,7.05,6.7,7.01,87255,0
+LFCR.US,D,20051118,000000,7.05,7.19,6.94,7,24402,0
+LFCR.US,D,20051121,000000,7.06,7.18,6.89,7.1,31585,0
+LFCR.US,D,20051122,000000,7.1,7.17,7,7.15,28900,0
+LFCR.US,D,20051123,000000,7.15,7.24,7.14,7.15,16049,0
+LFCR.US,D,20051125,000000,7.07,7.22,7.02,7.22,9861,0
+LFCR.US,D,20051128,000000,7.25,7.25,7.07,7.23,30287,0
+LFCR.US,D,20051129,000000,7.25,7.25,7.06,7.15,22320,0
+LFCR.US,D,20051130,000000,7.18,7.5,7.18,7.37,50732,0
+LFCR.US,D,20051201,000000,7.31,7.49,7.3,7.43,28045,0
+LFCR.US,D,20051202,000000,7.38,7.55,7.36,7.53,58387,0
+LFCR.US,D,20051205,000000,7.57,7.75,7.47,7.69,229602,0
+LFCR.US,D,20051206,000000,7.84,7.84,7.5,7.59,31772,0
+LFCR.US,D,20051207,000000,7.6,7.62,7.45,7.62,44250,0
+LFCR.US,D,20051208,000000,7.67,7.79,7.45,7.53,49600,0
+LFCR.US,D,20051209,000000,7.45,7.6,7.39,7.6,10725,0
+LFCR.US,D,20051212,000000,7.7,7.72,7.3,7.35,46114,0
+LFCR.US,D,20051213,000000,7.37,7.37,7.08,7.24,53041,0
+LFCR.US,D,20051214,000000,7.2,7.29,6.92,7.19,60155,0
+LFCR.US,D,20051215,000000,7.29,7.29,6.8,7.1,32823,0
+LFCR.US,D,20051216,000000,7,7.31,6.98,7.24,25255,0
+LFCR.US,D,20051219,000000,7.37,7.5,7.25,7.32,13948,0
+LFCR.US,D,20051220,000000,7.12,7.4,7.12,7.37,55830,0
+LFCR.US,D,20051221,000000,7.42,7.65,7.41,7.48,25046,0
+LFCR.US,D,20051222,000000,7.5,7.67,7.47,7.59,74919,0
+LFCR.US,D,20051223,000000,7.65,7.65,7.5,7.59,20314,0
+LFCR.US,D,20051227,000000,7.46,7.61,7.44,7.53,22715,0
+LFCR.US,D,20051228,000000,7.49,7.62,7.49,7.6,16850,0
+LFCR.US,D,20051229,000000,7.66,7.78,7.62,7.7,27122,0
+LFCR.US,D,20051230,000000,7.73,7.8,7.63,7.75,13227,0
+LFCR.US,D,20060103,000000,7.8,7.8,7.51,7.72,61278,0
+LFCR.US,D,20060104,000000,7.6,7.8,7.42,7.75,107136,0
+LFCR.US,D,20060105,000000,7.61,7.75,6.86,7.56,126018,0
+LFCR.US,D,20060106,000000,7.62,7.62,7.16,7.28,173173,0
+LFCR.US,D,20060109,000000,7.15,7.23,6.92,7.08,171872,0
+LFCR.US,D,20060110,000000,6.93,7.11,6.93,7.06,125942,0
+LFCR.US,D,20060111,000000,7.2,7.2,6.97,7.03,101526,0
+LFCR.US,D,20060112,000000,7.07,7.07,6.97,7,166703,0
+LFCR.US,D,20060113,000000,6.95,7,6.81,6.89,96726,0
+LFCR.US,D,20060117,000000,6.89,6.9,6.66,6.86,92403,0
+LFCR.US,D,20060118,000000,6.79,6.97,6.74,6.85,36780,0
+LFCR.US,D,20060119,000000,6.78,6.86,6.7,6.74,73948,0
+LFCR.US,D,20060120,000000,6.7,6.84,6.7,6.75,75788,0
+LFCR.US,D,20060123,000000,6.73,6.76,6.56,6.61,101252,0
+LFCR.US,D,20060124,000000,6.57,6.58,6.31,6.4,73725,0
+LFCR.US,D,20060125,000000,6.34,6.5,6.34,6.47,22817,0
+LFCR.US,D,20060126,000000,6.41,6.5,6.32,6.37,20330,0
+LFCR.US,D,20060127,000000,6.54,6.68,6.4,6.61,52111,0
+LFCR.US,D,20060130,000000,6.7,6.7,6.48,6.51,54120,0
+LFCR.US,D,20060131,000000,6.46,6.56,6.46,6.46,88017,0
+LFCR.US,D,20060201,000000,6.5,6.51,6.41,6.49,44107,0
+LFCR.US,D,20060202,000000,6.5,6.5,6.46,6.5,33603,0
+LFCR.US,D,20060203,000000,6.5,6.54,6.45,6.5,41799,0
+LFCR.US,D,20060206,000000,6.39,6.6,6.23,6.59,47362,0
+LFCR.US,D,20060207,000000,6.59,6.6,6.5,6.57,54426,0
+LFCR.US,D,20060208,000000,6.51,6.59,6.46,6.51,54076,0
+LFCR.US,D,20060209,000000,6.52,6.59,6.4,6.52,22597,0
+LFCR.US,D,20060210,000000,6.5,6.79,6.45,6.73,78140,0
+LFCR.US,D,20060213,000000,6.74,6.85,6.73,6.78,54493,0
+LFCR.US,D,20060214,000000,6.75,6.88,6.72,6.82,52395,0
+LFCR.US,D,20060215,000000,6.76,6.92,6.76,6.9,72512,0
+LFCR.US,D,20060216,000000,6.95,6.96,6.75,6.9,96982,0
+LFCR.US,D,20060217,000000,7,7,6.72,6.83,15124,0
+LFCR.US,D,20060221,000000,6.78,6.88,6.76,6.86,13045,0
+LFCR.US,D,20060222,000000,6.94,7.5,6.91,7.43,365879,0
+LFCR.US,D,20060223,000000,7.5,7.5,7.15,7.3,201051,0
+LFCR.US,D,20060224,000000,7.23,7.47,7.23,7.36,54382,0
+LFCR.US,D,20060227,000000,7.39,7.4,7.26,7.31,153448,0
+LFCR.US,D,20060228,000000,7.27,7.36,7.2,7.25,16331,0
+LFCR.US,D,20060301,000000,7.23,7.4,7.23,7.31,83768,0
+LFCR.US,D,20060302,000000,7.3,7.4,7.27,7.34,46908,0
+LFCR.US,D,20060303,000000,7.35,7.4,7.3,7.35,36381,0
+LFCR.US,D,20060306,000000,7.35,7.35,7.08,7.21,51679,0
+LFCR.US,D,20060307,000000,7.21,7.25,6.92,7.06,42465,0
+LFCR.US,D,20060308,000000,7.01,7.12,7,7,37150,0
+LFCR.US,D,20060309,000000,6.96,7.02,6.95,7,18901,0
+LFCR.US,D,20060310,000000,7.07,7.07,6.71,6.98,347396,0
+LFCR.US,D,20060313,000000,7,7.03,6.97,7,98733,0
+LFCR.US,D,20060314,000000,7.02,7.02,6.97,7,22326,0
+LFCR.US,D,20060315,000000,7.04,7.23,6.95,7.18,241712,0
+LFCR.US,D,20060316,000000,7.23,7.36,7.04,7.24,78369,0
+LFCR.US,D,20060317,000000,7.21,7.33,7.14,7.25,33766,0
+LFCR.US,D,20060320,000000,7.29,7.47,7.22,7.44,29664,0
+LFCR.US,D,20060321,000000,7.45,7.58,7.45,7.53,29000,0
+LFCR.US,D,20060322,000000,7.56,7.7,7.54,7.64,40200,0
+LFCR.US,D,20060323,000000,7.64,7.64,7.42,7.52,20838,0
+LFCR.US,D,20060324,000000,7.56,7.72,7.43,7.61,70987,0
+LFCR.US,D,20060327,000000,7.69,8.02,7.65,7.84,288890,0
+LFCR.US,D,20060328,000000,7.92,7.93,7.61,7.65,81934,0
+LFCR.US,D,20060329,000000,7.9,7.99,7.32,7.58,116902,0
+LFCR.US,D,20060330,000000,7.66,7.9,7.58,7.8,70985,0
+LFCR.US,D,20060331,000000,7.72,8,7.3,7.98,109341,0
+LFCR.US,D,20060403,000000,8,8,7.81,8,129128,0
+LFCR.US,D,20060404,000000,8,8,7.94,7.98,73939,0
+LFCR.US,D,20060405,000000,8,8,7.89,7.95,45237,0
+LFCR.US,D,20060406,000000,7.95,8.06,7.89,8,98778,0
+LFCR.US,D,20060407,000000,8.01,8.22,7.98,8.2,118382,0
+LFCR.US,D,20060410,000000,8.25,8.25,7.87,7.99,91696,0
+LFCR.US,D,20060411,000000,8.04,8.13,7.95,8.1,83358,0
+LFCR.US,D,20060412,000000,8.02,8.1,8,8.03,43500,0
+LFCR.US,D,20060413,000000,8.06,8.13,8.04,8.04,34225,0
+LFCR.US,D,20060417,000000,8.04,8.14,8,8.09,79214,0
+LFCR.US,D,20060418,000000,8.03,8.07,7.96,8.05,129572,0
+LFCR.US,D,20060419,000000,8.01,8.08,7.84,8.02,233576,0
+LFCR.US,D,20060420,000000,8,8.01,7.83,7.84,27928,0
+LFCR.US,D,20060421,000000,7.82,8.25,7.82,8.25,87942,0
+LFCR.US,D,20060424,000000,8.21,8.98,8.19,8.95,228439,0
+LFCR.US,D,20060425,000000,8.87,9.22,8.7,9.02,285982,0
+LFCR.US,D,20060426,000000,9.02,9.15,8.96,9,148433,0
+LFCR.US,D,20060427,000000,8.91,9.16,8.91,9.12,86177,0
+LFCR.US,D,20060428,000000,9.1,9.15,8.6,8.75,135057,0
+LFCR.US,D,20060501,000000,8.66,9.43,8.56,8.94,477031,0
+LFCR.US,D,20060502,000000,9,9,8.7,8.91,114538,0
+LFCR.US,D,20060503,000000,8.9,8.9,8,8.55,145065,0
+LFCR.US,D,20060504,000000,8.77,8.77,8.32,8.6,76879,0
+LFCR.US,D,20060505,000000,8.62,8.82,8.48,8.82,51325,0
+LFCR.US,D,20060508,000000,8.84,9.15,8.82,8.97,72470,0
+LFCR.US,D,20060509,000000,9.05,9.1,8.89,9.09,52428,0
+LFCR.US,D,20060510,000000,9.06,9.37,8.85,9.13,198727,0
+LFCR.US,D,20060511,000000,9.23,9.55,9.23,9.51,144494,0
+LFCR.US,D,20060512,000000,9.54,9.55,9.12,9.52,185226,0
+LFCR.US,D,20060515,000000,9.5,9.54,9.2,9.5,137873,0
+LFCR.US,D,20060516,000000,9.5,9.6,9.25,9.53,173107,0
+LFCR.US,D,20060517,000000,9.45,9.64,9.33,9.59,171968,0
+LFCR.US,D,20060518,000000,9.57,9.65,9.42,9.49,160982,0
+LFCR.US,D,20060519,000000,9.35,9.35,8,8.8,350915,0
+LFCR.US,D,20060522,000000,8.77,8.77,8.26,8.47,105322,0
+LFCR.US,D,20060523,000000,8.44,8.72,8.17,8.19,86495,0
+LFCR.US,D,20060524,000000,8.2,8.2,7.8,7.89,128818,0
+LFCR.US,D,20060525,000000,7.89,8.09,7.6,7.81,258250,0
+LFCR.US,D,20060526,000000,7.9,8.5,7.9,8.39,113274,0
+LFCR.US,D,20060530,000000,8.42,8.64,8.26,8.6,163504,0
+LFCR.US,D,20060531,000000,8.63,8.8,8.45,8.59,132358,0
+LFCR.US,D,20060601,000000,8.62,9.2,8.4,9,114405,0
+LFCR.US,D,20060602,000000,8.53,9.09,8.53,9.05,126290,0
+LFCR.US,D,20060605,000000,9.08,9.1,8.84,8.93,102226,0
+LFCR.US,D,20060606,000000,8.96,8.98,8.7,8.88,74285,0
+LFCR.US,D,20060607,000000,8.9,8.95,8.68,8.71,74085,0
+LFCR.US,D,20060608,000000,8.68,8.74,8.38,8.45,106145,0
+LFCR.US,D,20060609,000000,8.42,8.65,8.42,8.55,55317,0
+LFCR.US,D,20060612,000000,8.52,8.87,8.5,8.63,99415,0
+LFCR.US,D,20060613,000000,8.66,8.71,8.46,8.56,60269,0
+LFCR.US,D,20060614,000000,8.53,8.57,8,8.29,114526,0
+LFCR.US,D,20060615,000000,8.3,9.09,8.3,8.86,133657,0
+LFCR.US,D,20060616,000000,8.91,8.99,8.65,8.84,101118,0
+LFCR.US,D,20060619,000000,8.9,8.95,8.5,8.77,112080,0
+LFCR.US,D,20060620,000000,8.68,8.77,8.43,8.6,52762,0
+LFCR.US,D,20060621,000000,8.57,8.94,8.57,8.74,31569,0
+LFCR.US,D,20060622,000000,8.73,8.84,8.54,8.8,82107,0
+LFCR.US,D,20060623,000000,8.5,9.08,8.48,8.88,149244,0
+LFCR.US,D,20060626,000000,8.91,9.09,8.82,8.99,127527,0
+LFCR.US,D,20060627,000000,9.16,9.16,8.95,8.95,115343,0
+LFCR.US,D,20060628,000000,8.99,9.15,8.99,9.09,249070,0
+LFCR.US,D,20060629,000000,9.15,9.22,8.83,9.22,148831,0
+LFCR.US,D,20060630,000000,9.22,9.29,8.99,9.25,126540,0
+LFCR.US,D,20060703,000000,9.25,9.3,9.18,9.3,42876,0
+LFCR.US,D,20060705,000000,9.27,9.32,8.58,9.2,211978,0
+LFCR.US,D,20060706,000000,9.2,9.26,8.89,9.14,118863,0
+LFCR.US,D,20060707,000000,9.03,9.13,8.54,8.89,119231,0
+LFCR.US,D,20060710,000000,8.91,8.91,7.96,8,190190,0
+LFCR.US,D,20060711,000000,8,8.39,8,8.25,158606,0
+LFCR.US,D,20060712,000000,8.22,8.5,8.17,8.39,130319,0
+LFCR.US,D,20060713,000000,8.32,8.34,8,8.1,133738,0
+LFCR.US,D,20060714,000000,8.12,8.28,8.09,8.19,57078,0
+LFCR.US,D,20060717,000000,8.16,8.34,8.12,8.2,36641,0
+LFCR.US,D,20060718,000000,8.23,8.34,8.19,8.22,46825,0
+LFCR.US,D,20060719,000000,8.28,8.57,8.2,8.23,34650,0
+LFCR.US,D,20060720,000000,8.25,8.42,8.12,8.25,71530,0
+LFCR.US,D,20060721,000000,8.25,8.32,8.21,8.25,47939,0
+LFCR.US,D,20060724,000000,8.2,8.77,8.2,8.75,73557,0
+LFCR.US,D,20060725,000000,9.44,9.44,8.78,8.99,92852,0
+LFCR.US,D,20060726,000000,9.02,9.07,8.81,8.9,165374,0
+LFCR.US,D,20060727,000000,8.93,9,8.85,8.99,89241,0
+LFCR.US,D,20060728,000000,9,9.9,8.85,9.62,299542,0
+LFCR.US,D,20060731,000000,9.82,9.95,9.6,9.69,157151,0
+LFCR.US,D,20060801,000000,9.72,10,9.42,9.53,219338,0
+LFCR.US,D,20060802,000000,9.5,9.6,9.13,9.45,174702,0
+LFCR.US,D,20060803,000000,9.48,9.69,9.26,9.56,54115,0
+LFCR.US,D,20060804,000000,9.59,9.71,9.17,9.59,59426,0
+LFCR.US,D,20060807,000000,9.59,9.59,9.1,9.15,110146,0
+LFCR.US,D,20060808,000000,9.18,9.4,9.18,9.21,24574,0
+LFCR.US,D,20060809,000000,9.21,9.21,8.5,8.85,252922,0
+LFCR.US,D,20060810,000000,8.85,9.09,8.81,9.04,54767,0
+LFCR.US,D,20060811,000000,9.04,9.04,8.67,8.81,45965,0
+LFCR.US,D,20060814,000000,8.85,9.15,8.7,9.15,86467,0
+LFCR.US,D,20060815,000000,9.15,9.75,9,9.73,597085,0
+LFCR.US,D,20060816,000000,10,10.7,9.92,10.67,505911,0
+LFCR.US,D,20060817,000000,10.68,10.7,10.27,10.59,377016,0
+LFCR.US,D,20060818,000000,10.79,11,10.5,11,323305,0
+LFCR.US,D,20060821,000000,10.7,11.11,9.78,10.26,392562,0
+LFCR.US,D,20060822,000000,10.29,10.5,9.96,10.16,165894,0
+LFCR.US,D,20060823,000000,10.07,10.4,10.01,10.15,157728,0
+LFCR.US,D,20060824,000000,10.22,10.5,10.03,10.09,120560,0
+LFCR.US,D,20060825,000000,10.03,10.3,9.95,10,209170,0
+LFCR.US,D,20060828,000000,9.95,10.3,9.81,10.12,250197,0
+LFCR.US,D,20060829,000000,10.14,10.61,10.07,10.46,265235,0
+LFCR.US,D,20060830,000000,10.69,10.89,9.95,10.19,242878,0
+LFCR.US,D,20060831,000000,10.19,10.3,9.25,10.13,462341,0
+LFCR.US,D,20060901,000000,10.23,10.23,9.75,10.12,625159,0
+LFCR.US,D,20060905,000000,10.05,10.44,10,10.38,157029,0
+LFCR.US,D,20060906,000000,10.3,10.31,9.97,10.11,93661,0
+LFCR.US,D,20060907,000000,10.04,10.43,9.9,10.25,109879,0
+LFCR.US,D,20060908,000000,10.25,10.29,10.15,10.17,96611,0
+LFCR.US,D,20060911,000000,10.05,10.75,10.05,10.63,214287,0
+LFCR.US,D,20060912,000000,10.65,10.83,10.53,10.8,169378,0
+LFCR.US,D,20060913,000000,10.84,11.09,10.84,11.03,222011,0
+LFCR.US,D,20060914,000000,11.05,11.25,10.72,10.94,237844,0
+LFCR.US,D,20060915,000000,11.05,11.1,10.83,11,221876,0
+LFCR.US,D,20060918,000000,10.97,11.19,10.74,11.01,205415,0
+LFCR.US,D,20060919,000000,11.09,11.24,10.73,11.2,149811,0
+LFCR.US,D,20060920,000000,11.25,11.3,11.01,11.15,268025,0
+LFCR.US,D,20060921,000000,11.3,11.32,10.95,11.09,198213,0
+LFCR.US,D,20060922,000000,11.05,11.18,10.92,11.06,137075,0
+LFCR.US,D,20060925,000000,11.18,11.24,11.04,11.15,117336,0
+LFCR.US,D,20060926,000000,11.15,11.3,10.98,11.1,178597,0
+LFCR.US,D,20060927,000000,10.76,10.76,9.6,10.11,626581,0
+LFCR.US,D,20060928,000000,10.09,10.7,10.05,10.55,218832,0
+LFCR.US,D,20060929,000000,10.5,10.9,10.28,10.8,95321,0
+LFCR.US,D,20061002,000000,10.8,11.01,10.56,10.62,83345,0
+LFCR.US,D,20061003,000000,10.54,10.54,10.01,10.1,165262,0
+LFCR.US,D,20061004,000000,10.11,10.28,9.83,10,102285,0
+LFCR.US,D,20061005,000000,10.01,10.28,9.69,10.12,147192,0
+LFCR.US,D,20061006,000000,10.04,10.15,9.6,9.74,149278,0
+LFCR.US,D,20061009,000000,9.65,9.96,9.03,9.88,187716,0
+LFCR.US,D,20061010,000000,9.8,9.86,9.59,9.7,119245,0
+LFCR.US,D,20061011,000000,9.68,9.7,9.32,9.55,161526,0
+LFCR.US,D,20061012,000000,9.58,9.6,9.3,9.53,72484,0
+LFCR.US,D,20061013,000000,9.53,9.77,9.35,9.67,134048,0
+LFCR.US,D,20061016,000000,9.71,9.91,9.65,9.78,79420,0
+LFCR.US,D,20061017,000000,9.68,9.8,9.56,9.57,50303,0
+LFCR.US,D,20061018,000000,9.65,9.75,9.53,9.73,79383,0
+LFCR.US,D,20061019,000000,9.65,10.08,9.65,9.8,135908,0
+LFCR.US,D,20061020,000000,9.9,9.9,9.6,9.69,82255,0
+LFCR.US,D,20061023,000000,9.71,9.91,9.7,9.78,87355,0
+LFCR.US,D,20061024,000000,9.79,9.98,9.74,9.9,73191,0
+LFCR.US,D,20061025,000000,9.95,9.99,9.56,9.7,81048,0
+LFCR.US,D,20061026,000000,9.78,9.96,9.71,9.93,61838,0
+LFCR.US,D,20061027,000000,9.89,9.89,9.6,9.63,36406,0
+LFCR.US,D,20061030,000000,9.62,9.62,9.37,9.39,70670,0
+LFCR.US,D,20061031,000000,9.39,9.67,9.36,9.46,54707,0
+LFCR.US,D,20061101,000000,9.42,9.65,9.38,9.54,160066,0
+LFCR.US,D,20061102,000000,9.54,9.6,9.37,9.47,97188,0
+LFCR.US,D,20061103,000000,9.55,9.67,9.39,9.64,168021,0
+LFCR.US,D,20061106,000000,9.64,9.64,9.43,9.55,45457,0
+LFCR.US,D,20061107,000000,9.52,9.98,9.52,9.84,57819,0
+LFCR.US,D,20061108,000000,9.73,9.88,9.65,9.77,53890,0
+LFCR.US,D,20061109,000000,9.8,10,9.74,9.93,82933,0
+LFCR.US,D,20061110,000000,9.97,10.04,9.76,9.95,65088,0
+LFCR.US,D,20061113,000000,10,10.08,9.9,10.01,82900,0
+LFCR.US,D,20061114,000000,10.01,10.01,9.48,9.9,50654,0
+LFCR.US,D,20061115,000000,9.87,10.2,9.82,10.07,56310,0
+LFCR.US,D,20061116,000000,10.03,10.2,9.65,10.01,72058,0
+LFCR.US,D,20061117,000000,9.87,10.09,9.78,10.07,54897,0
+LFCR.US,D,20061120,000000,10,10.18,9.86,10.13,65711,0
+LFCR.US,D,20061121,000000,10.12,10.13,9.69,9.91,67393,0
+LFCR.US,D,20061122,000000,9.95,9.98,9.75,9.96,71020,0
+LFCR.US,D,20061124,000000,9.95,9.96,9.77,9.89,12402,0
+LFCR.US,D,20061127,000000,9.82,9.96,9.75,9.91,569496,0
+LFCR.US,D,20061128,000000,9.77,10,9.76,9.91,136448,0
+LFCR.US,D,20061129,000000,9.95,10.05,9.85,9.95,92787,0
+LFCR.US,D,20061130,000000,9.91,10.01,9.49,9.58,208288,0
+LFCR.US,D,20061201,000000,9.54,9.95,9.52,9.69,42079,0
+LFCR.US,D,20061204,000000,11.31,11.49,10.66,10.95,398774,0
+LFCR.US,D,20061205,000000,11.04,11.4,10.89,11.04,232201,0
+LFCR.US,D,20061206,000000,11.08,11.17,10.81,10.84,68524,0
+LFCR.US,D,20061207,000000,10.84,10.85,10.59,10.73,137586,0
+LFCR.US,D,20061208,000000,10.83,11,10.71,10.9,57264,0
+LFCR.US,D,20061211,000000,10.92,10.99,10.81,10.89,42682,0
+LFCR.US,D,20061212,000000,10.9,10.9,10.69,10.8,250664,0
+LFCR.US,D,20061213,000000,10.81,10.84,10.67,10.8,52428,0
+LFCR.US,D,20061214,000000,10.79,10.85,10.67,10.67,104782,0
+LFCR.US,D,20061215,000000,10.73,10.75,10.58,10.58,46187,0
+LFCR.US,D,20061218,000000,10.64,10.75,10,10.08,184038,0
+LFCR.US,D,20061219,000000,10.22,10.6,10.1,10.3,236219,0
+LFCR.US,D,20061220,000000,10.34,10.66,10.31,10.45,82072,0
+LFCR.US,D,20061221,000000,10.49,11.02,10.37,11,110480,0
+LFCR.US,D,20061222,000000,10.98,11.25,10.71,11.11,125369,0
+LFCR.US,D,20061226,000000,11.12,11.12,11.01,11.11,97249,0
+LFCR.US,D,20061227,000000,11.09,11.17,11.02,11.11,108930,0
+LFCR.US,D,20061228,000000,11.11,11.15,10.89,11.11,87061,0
+LFCR.US,D,20061229,000000,11.08,11.2,10.76,10.76,41444,0
+LFCR.US,D,20070103,000000,10.7,11.37,10.5,11.34,245349,0
+LFCR.US,D,20070104,000000,11.32,11.86,11.3,11.73,280180,0
+LFCR.US,D,20070105,000000,11.75,11.82,11.49,11.65,178722,0
+LFCR.US,D,20070108,000000,11.69,11.84,11.18,11.55,437281,0
+LFCR.US,D,20070109,000000,11.58,11.7,11.4,11.7,214801,0
+LFCR.US,D,20070110,000000,11.69,11.85,11.5,11.82,139608,0
+LFCR.US,D,20070111,000000,11.75,12.24,11.75,12.18,254731,0
+LFCR.US,D,20070112,000000,12.21,12.45,12.07,12.45,119792,0
+LFCR.US,D,20070116,000000,12.5,12.78,12.34,12.64,223645,0
+LFCR.US,D,20070117,000000,12.65,12.7,12.1,12.27,474156,0
+LFCR.US,D,20070118,000000,12.32,12.51,12.11,12.13,180312,0
+LFCR.US,D,20070119,000000,12,12.21,11.67,12.04,284756,0
+LFCR.US,D,20070122,000000,12,12.05,11.7,11.85,160772,0
+LFCR.US,D,20070123,000000,11.9,12.1,11.78,12,147327,0
+LFCR.US,D,20070124,000000,12,12.11,11.92,12.11,103881,0
+LFCR.US,D,20070125,000000,12.14,12.14,11.89,11.91,90338,0
+LFCR.US,D,20070126,000000,11.92,11.94,11.44,11.64,108698,0
+LFCR.US,D,20070129,000000,11.66,11.89,11.5,11.83,94331,0
+LFCR.US,D,20070130,000000,11.89,11.89,11.56,11.78,57671,0
+LFCR.US,D,20070131,000000,11.83,12.3,11.7,12.25,134900,0
+LFCR.US,D,20070201,000000,12.25,12.58,12.13,12.47,294914,0
+LFCR.US,D,20070202,000000,12.6,12.6,12.22,12.27,232112,0
+LFCR.US,D,20070205,000000,12.36,12.36,12.09,12.2,115120,0
+LFCR.US,D,20070206,000000,12.11,12.31,12.09,12.2,410629,0
+LFCR.US,D,20070207,000000,12.25,12.29,12.18,12.23,166006,0
+LFCR.US,D,20070208,000000,12.26,12.3,12.14,12.2,270505,0
+LFCR.US,D,20070209,000000,12.22,12.5,12.18,12.35,296551,0
+LFCR.US,D,20070212,000000,12.99,13,12.57,12.7,728407,0
+LFCR.US,D,20070213,000000,12.83,13,12.7,12.88,216201,0
+LFCR.US,D,20070214,000000,12.9,13.04,12.88,13,345497,0
+LFCR.US,D,20070215,000000,13,13.1,12.95,13.06,254639,0
+LFCR.US,D,20070216,000000,13.07,13.5,13.03,13.4,231866,0
+LFCR.US,D,20070220,000000,13.5,13.53,13.15,13.38,381199,0
+LFCR.US,D,20070221,000000,13.39,13.47,13.27,13.38,112432,0
+LFCR.US,D,20070222,000000,13.43,13.52,12.85,13.32,360531,0
+LFCR.US,D,20070223,000000,13.45,13.8,13.41,13.78,232909,0
+LFCR.US,D,20070226,000000,13.78,13.88,13,13.55,341424,0
+LFCR.US,D,20070227,000000,13.38,13.49,13.21,13.35,288346,0
+LFCR.US,D,20070228,000000,13.31,13.41,13.01,13.38,248575,0
+LFCR.US,D,20070301,000000,13.33,13.33,12.5,12.82,288226,0
+LFCR.US,D,20070302,000000,12.81,13.48,12.69,13.1,219535,0
+LFCR.US,D,20070305,000000,12.99,12.99,12.5,12.51,152187,0
+LFCR.US,D,20070306,000000,12.5,12.98,12.41,12.73,232833,0
+LFCR.US,D,20070307,000000,12.72,12.99,12.61,12.85,98204,0
+LFCR.US,D,20070308,000000,12.9,12.99,12.6,12.9,184908,0
+LFCR.US,D,20070309,000000,13.01,13.14,12.69,13.13,170509,0
+LFCR.US,D,20070312,000000,13.16,13.22,12.92,13.14,93289,0
+LFCR.US,D,20070313,000000,13.1,13.16,12.24,12.26,167351,0
+LFCR.US,D,20070314,000000,12.27,12.91,12.27,12.9,167314,0
+LFCR.US,D,20070315,000000,12.89,13.12,12.8,13.12,181515,0
+LFCR.US,D,20070316,000000,13.17,13.32,13.04,13.09,109362,0
+LFCR.US,D,20070319,000000,13.2,13.45,13.15,13.31,117047,0
+LFCR.US,D,20070320,000000,13.31,13.84,13.31,13.62,157493,0
+LFCR.US,D,20070321,000000,13.58,13.91,13.58,13.91,131754,0
+LFCR.US,D,20070322,000000,13.91,14.38,13.89,14.24,344673,0
+LFCR.US,D,20070323,000000,14.36,14.38,14.07,14.12,288410,0
+LFCR.US,D,20070326,000000,14.28,14.29,14,14.17,187746,0
+LFCR.US,D,20070327,000000,14.22,14.22,14,14.11,218765,0
+LFCR.US,D,20070328,000000,14.5,15.13,14.12,14.59,1189017,0
+LFCR.US,D,20070329,000000,14.7,14.85,14.15,14.51,343329,0
+LFCR.US,D,20070330,000000,14.49,14.68,14.1,14.18,278024,0
+LFCR.US,D,20070402,000000,14.25,14.29,13.39,13.56,249642,0
+LFCR.US,D,20070403,000000,13.56,13.86,13.55,13.81,274155,0
+LFCR.US,D,20070404,000000,13.85,13.89,13.36,13.41,229804,0
+LFCR.US,D,20070405,000000,13.4,13.73,13.4,13.57,154264,0
+LFCR.US,D,20070409,000000,13.67,13.95,13.32,13.37,316571,0
+LFCR.US,D,20070410,000000,13.35,13.37,13.1,13.25,299148,0
+LFCR.US,D,20070411,000000,13.29,13.37,12.88,13.01,212107,0
+LFCR.US,D,20070412,000000,13.1,13.15,12.98,13.06,169457,0
+LFCR.US,D,20070413,000000,13.1,13.16,13,13.1,153503,0
+LFCR.US,D,20070416,000000,13.1,13.26,12.9,13.05,341871,0
+LFCR.US,D,20070417,000000,13,13.05,12.78,12.91,174158,0
+LFCR.US,D,20070418,000000,12.8,12.91,12.69,12.87,130124,0
+LFCR.US,D,20070419,000000,12.81,12.83,12.43,12.59,176817,0
+LFCR.US,D,20070420,000000,12.65,13,12.58,12.94,99147,0
+LFCR.US,D,20070423,000000,12.9,12.98,12.7,12.96,126904,0
+LFCR.US,D,20070424,000000,13.05,13.05,12.29,12.68,213494,0
+LFCR.US,D,20070425,000000,12.69,12.88,12.62,12.79,143626,0
+LFCR.US,D,20070426,000000,12.76,12.92,12.68,12.79,130701,0
+LFCR.US,D,20070427,000000,12.78,12.91,12.75,12.86,79867,0
+LFCR.US,D,20070430,000000,12.86,12.87,12.67,12.71,188503,0
+LFCR.US,D,20070501,000000,12.63,12.69,12.41,12.54,199365,0
+LFCR.US,D,20070502,000000,12.51,12.51,12.12,12.21,201152,0
+LFCR.US,D,20070503,000000,12.2,12.43,12.15,12.41,137888,0
+LFCR.US,D,20070504,000000,12.42,12.5,12.01,12.07,116221,0
+LFCR.US,D,20070507,000000,12.24,12.8,12.24,12.76,400129,0
+LFCR.US,D,20070508,000000,12.66,13.18,12.48,13.14,508613,0
+LFCR.US,D,20070509,000000,13.18,13.33,12.74,13.16,174988,0
+LFCR.US,D,20070510,000000,13.13,13.3,12.84,12.96,113116,0
+LFCR.US,D,20070511,000000,13,13.31,12.75,13.28,117717,0
+LFCR.US,D,20070514,000000,13.32,13.47,13.2,13.24,73567,0
+LFCR.US,D,20070515,000000,13.2,13.31,13.04,13.06,101273,0
+LFCR.US,D,20070516,000000,13.06,13.14,12.82,12.95,103168,0
+LFCR.US,D,20070517,000000,12.88,12.98,12.83,12.91,95138,0
+LFCR.US,D,20070518,000000,13.02,13.5,13.02,13.38,196541,0
+LFCR.US,D,20070521,000000,13.5,13.77,13.43,13.73,134510,0
+LFCR.US,D,20070522,000000,13.73,13.73,13.54,13.6,71158,0
+LFCR.US,D,20070523,000000,13.6,13.73,13.5,13.52,95821,0
+LFCR.US,D,20070524,000000,13.53,13.7,13.4,13.41,116073,0
+LFCR.US,D,20070525,000000,13.52,13.6,13.4,13.56,50989,0
+LFCR.US,D,20070529,000000,13.94,14.17,13.51,13.66,178623,0
+LFCR.US,D,20070530,000000,13.63,13.67,13.46,13.57,81452,0
+LFCR.US,D,20070531,000000,13.58,13.69,13.43,13.6,187897,0
+LFCR.US,D,20070601,000000,13.71,13.81,13.58,13.6,85568,0
+LFCR.US,D,20070604,000000,13.59,13.69,13.5,13.63,177142,0
+LFCR.US,D,20070605,000000,13.63,13.87,13.44,13.48,78147,0
+LFCR.US,D,20070606,000000,13.4,13.47,12.87,13.2,146726,0
+LFCR.US,D,20070607,000000,13.21,13.42,12.88,12.98,80442,0
+LFCR.US,D,20070608,000000,12.89,13.02,12.88,13.02,83409,0
+LFCR.US,D,20070611,000000,12.93,13.2,12.9,13.09,59548,0
+LFCR.US,D,20070612,000000,13.03,13.09,12.6,12.77,121464,0
+LFCR.US,D,20070613,000000,12.78,12.82,12.5,12.61,137971,0
+LFCR.US,D,20070614,000000,12.58,13.27,12.5,13.22,119567,0
+LFCR.US,D,20070615,000000,13.45,14,13.45,13.51,201785,0
+LFCR.US,D,20070618,000000,13.46,13.72,13.2,13.32,108704,0
+LFCR.US,D,20070619,000000,13.29,13.29,13,13.06,134335,0
+LFCR.US,D,20070620,000000,13.04,13.16,12.85,12.93,124678,0
+LFCR.US,D,20070621,000000,12.93,12.93,12.6,12.67,133855,0
+LFCR.US,D,20070622,000000,12.7,12.7,12.33,12.33,2393171,0
+LFCR.US,D,20070625,000000,12.3,12.67,12.25,12.4,251277,0
+LFCR.US,D,20070626,000000,12.49,13.09,12.38,12.9,211959,0
+LFCR.US,D,20070627,000000,12.94,13.14,12.5,13.11,91180,0
+LFCR.US,D,20070628,000000,13.14,13.39,13.13,13.32,110226,0
+LFCR.US,D,20070629,000000,13.39,13.65,13.39,13.4,198118,0
+LFCR.US,D,20070702,000000,13.44,13.69,13.23,13.65,251186,0
+LFCR.US,D,20070703,000000,13.7,13.7,13.46,13.61,32556,0
+LFCR.US,D,20070705,000000,13.59,13.75,13.44,13.68,106745,0
+LFCR.US,D,20070706,000000,13.68,13.97,13.68,13.77,89748,0
+LFCR.US,D,20070709,000000,13.82,13.99,13.71,13.88,76715,0
+LFCR.US,D,20070710,000000,13.78,13.78,13.24,13.5,142993,0
+LFCR.US,D,20070711,000000,13.48,13.91,13.48,13.82,209892,0
+LFCR.US,D,20070712,000000,13.9,13.98,13.78,13.91,117359,0
+LFCR.US,D,20070713,000000,13.93,13.98,13.72,13.9,73735,0
+LFCR.US,D,20070716,000000,13.83,14,13.61,14,172996,0
+LFCR.US,D,20070717,000000,13.99,13.99,13.62,13.74,119595,0
+LFCR.US,D,20070718,000000,13.65,13.82,13.5,13.64,84075,0
+LFCR.US,D,20070719,000000,13.67,13.7,13.5,13.64,132185,0
+LFCR.US,D,20070720,000000,13.61,13.61,13.38,13.4,198113,0
+LFCR.US,D,20070723,000000,13.35,13.94,13.31,13.81,134769,0
+LFCR.US,D,20070724,000000,13.62,13.86,12.96,13.44,255701,0
+LFCR.US,D,20070725,000000,13.51,13.51,12.65,13.21,338895,0
+LFCR.US,D,20070726,000000,12.99,13.14,11.56,12,619231,0
+LFCR.US,D,20070727,000000,12,12.1,11.14,11.27,283723,0
+LFCR.US,D,20070730,000000,11.29,11.68,10.47,11.35,428191,0
+LFCR.US,D,20070731,000000,11.4,12.2,11.4,11.51,374529,0
+LFCR.US,D,20070801,000000,11.54,11.62,11.11,11.24,365666,0
+LFCR.US,D,20070802,000000,11.31,11.36,10.83,10.91,301586,0
+LFCR.US,D,20070803,000000,10.88,10.96,9.97,10.02,350770,0
+LFCR.US,D,20070806,000000,10.04,10.04,9.6,9.89,539304,0
+LFCR.US,D,20070807,000000,9.76,10.6,9.72,10.37,455606,0
+LFCR.US,D,20070808,000000,10.46,11.66,10.36,11.37,464979,0
+LFCR.US,D,20070809,000000,11.23,11.9,11,11.42,319456,0
+LFCR.US,D,20070810,000000,11.44,11.51,10.5,10.83,271419,0
+LFCR.US,D,20070813,000000,10.96,11.17,10.43,10.69,343604,0
+LFCR.US,D,20070814,000000,10.69,10.94,10.4,10.55,251953,0
+LFCR.US,D,20070815,000000,10.51,11.03,10.29,10.7,152883,0
+LFCR.US,D,20070816,000000,10.7,11.67,10.54,11.67,230100,0
+LFCR.US,D,20070817,000000,12.08,12.08,11,11.01,213857,0
+LFCR.US,D,20070820,000000,11.02,11.32,10.63,11.15,84176,0
+LFCR.US,D,20070821,000000,11.1,11.47,11.02,11.31,216814,0
+LFCR.US,D,20070822,000000,11.43,11.8,11.39,11.68,187194,0
+LFCR.US,D,20070823,000000,11.77,13.39,11.15,13.32,1607576,0
+LFCR.US,D,20070824,000000,13.4,14.12,13.17,13.89,854299,0
+LFCR.US,D,20070827,000000,14.11,14.11,13.71,13.85,389167,0
+LFCR.US,D,20070828,000000,13.94,13.98,13.05,13.16,347665,0
+LFCR.US,D,20070829,000000,13.3,13.52,13.1,13.5,274156,0
+LFCR.US,D,20070830,000000,13.36,13.52,13.22,13.26,196106,0
+LFCR.US,D,20070831,000000,13.55,13.6,13.31,13.5,178321,0
+LFCR.US,D,20070904,000000,13.55,13.73,13.18,13.67,230106,0
+LFCR.US,D,20070905,000000,13.85,14,13.62,13.71,234754,0
+LFCR.US,D,20070906,000000,13.83,13.93,13.49,13.75,168974,0
+LFCR.US,D,20070907,000000,13.86,13.86,13.32,13.4,191036,0
+LFCR.US,D,20070910,000000,13.54,13.74,13.15,13.63,187563,0
+LFCR.US,D,20070911,000000,13.75,13.75,13.26,13.62,210272,0
+LFCR.US,D,20070912,000000,13.62,13.65,13.2,13.3,141453,0
+LFCR.US,D,20070913,000000,13.35,13.6,13.15,13.32,259144,0
+LFCR.US,D,20070914,000000,13.4,13.55,13.3,13.53,161289,0
+LFCR.US,D,20070917,000000,13.62,13.82,13.55,13.77,210786,0
+LFCR.US,D,20070918,000000,13.85,14.05,13.78,14,481347,0
+LFCR.US,D,20070919,000000,14.08,14.25,13.86,14.15,553012,0
+LFCR.US,D,20070920,000000,14.23,14.25,13.8,13.84,319140,0
+LFCR.US,D,20070921,000000,14.04,14.1,13.75,14.03,585886,0
+LFCR.US,D,20070924,000000,14.09,14.25,14.01,14.1,238249,0
+LFCR.US,D,20070925,000000,14.31,15.18,14.15,15.02,924831,0
+LFCR.US,D,20070926,000000,15.2,15.66,15.05,15.63,1140989,0
+LFCR.US,D,20070927,000000,15.85,15.85,15.5,15.65,668178,0
+LFCR.US,D,20070928,000000,15.74,15.85,15.4,15.46,751660,0
+LFCR.US,D,20071001,000000,15.58,16.27,15.5,16,689806,0
+LFCR.US,D,20071002,000000,16.19,16.75,15.94,16.48,559437,0
+LFCR.US,D,20071003,000000,16.48,16.6,15.94,16,487579,0
+LFCR.US,D,20071004,000000,16.2,16.26,15.28,15.35,809646,0
+LFCR.US,D,20071005,000000,15.55,16,15.53,15.82,486804,0
+LFCR.US,D,20071008,000000,16,16.25,15.72,15.81,201729,0
+LFCR.US,D,20071009,000000,15.94,16.09,15.9,16,277335,0
+LFCR.US,D,20071010,000000,16.06,16.06,15.57,15.9,229034,0
+LFCR.US,D,20071011,000000,15.95,15.99,15.38,15.48,251208,0
+LFCR.US,D,20071012,000000,15.46,16,15.43,15.5,538037,0
+LFCR.US,D,20071015,000000,15.48,15.62,15.05,15.25,236038,0
+LFCR.US,D,20071016,000000,15.25,15.25,14.64,14.92,287973,0
+LFCR.US,D,20071017,000000,15.16,15.48,14.51,14.82,187151,0
+LFCR.US,D,20071018,000000,14.77,15,14.51,14.63,153546,0
+LFCR.US,D,20071019,000000,14.6,15.65,14.38,14.81,593386,0
+LFCR.US,D,20071022,000000,14.66,14.75,14.38,14.57,192964,0
+LFCR.US,D,20071023,000000,14.75,15.01,14.41,15,424549,0
+LFCR.US,D,20071024,000000,14.82,14.82,14.21,14.47,277545,0
+LFCR.US,D,20071025,000000,14.47,14.61,14.1,14.22,202488,0
+LFCR.US,D,20071026,000000,14.4,14.6,14,14.35,191393,0
+LFCR.US,D,20071029,000000,14.48,15.02,14,14.57,705504,0
+LFCR.US,D,20071030,000000,14.58,15.28,14.58,14.97,270764,0
+LFCR.US,D,20071031,000000,15.09,15.09,14.59,14.86,139159,0
+LFCR.US,D,20071101,000000,14.67,14.79,13.82,13.85,194505,0
+LFCR.US,D,20071102,000000,14.09,14.16,13.14,13.17,455760,0
+LFCR.US,D,20071105,000000,13.85,13.85,12.5,12.93,327136,0
+LFCR.US,D,20071106,000000,12.95,13.21,12.4,12.74,358668,0
+LFCR.US,D,20071107,000000,12.49,12.76,12.24,12.27,183899,0
+LFCR.US,D,20071108,000000,12.25,12.58,12,12.53,258794,0
+LFCR.US,D,20071109,000000,12.6,12.95,12.34,12.45,220769,0
+LFCR.US,D,20071112,000000,12.49,12.65,11.97,11.98,183430,0
+LFCR.US,D,20071113,000000,12.01,12.17,11.5,11.64,308422,0
+LFCR.US,D,20071114,000000,11.72,12.14,11.61,11.93,138238,0
+LFCR.US,D,20071115,000000,11.94,11.94,11.55,11.63,129041,0
+LFCR.US,D,20071116,000000,11.66,11.68,11.27,11.51,201999,0
+LFCR.US,D,20071119,000000,11.45,11.58,11.11,11.26,151379,0
+LFCR.US,D,20071120,000000,11.22,11.6,11.13,11.6,343100,0
+LFCR.US,D,20071121,000000,11.66,11.81,11.2,11.6,253014,0
+LFCR.US,D,20071123,000000,11.8,12.17,11.6,11.98,105590,0
+LFCR.US,D,20071126,000000,12.1,12.23,11.8,11.92,304497,0
+LFCR.US,D,20071127,000000,11.95,12.36,11.79,12.28,186591,0
+LFCR.US,D,20071128,000000,12.47,13.12,12.41,13.08,181339,0
+LFCR.US,D,20071129,000000,13.02,13.08,12.68,12.97,125703,0
+LFCR.US,D,20071130,000000,13.52,13.58,13.01,13.14,161082,0
+LFCR.US,D,20071203,000000,13.2,13.49,12.65,12.66,219275,0
+LFCR.US,D,20071204,000000,12.56,12.91,12.56,12.79,119984,0
+LFCR.US,D,20071205,000000,13.01,13.16,12.07,12.42,221588,0
+LFCR.US,D,20071206,000000,12.33,12.9,12.23,12.9,276172,0
+LFCR.US,D,20071207,000000,12.91,13.12,12.9,13.12,63099,0
+LFCR.US,D,20071210,000000,13.25,13.91,13.14,13.82,276274,0
+LFCR.US,D,20071211,000000,13.9,13.97,13.15,13.15,206145,0
+LFCR.US,D,20071212,000000,13.66,13.95,13.38,13.63,212255,0
+LFCR.US,D,20071213,000000,13.53,13.53,12.76,13.04,163306,0
+LFCR.US,D,20071214,000000,12.85,13.15,12.67,12.69,125572,0
+LFCR.US,D,20071217,000000,12.55,12.66,11.9,12.1,251820,0
+LFCR.US,D,20071218,000000,12.25,13,12.22,13,120350,0
+LFCR.US,D,20071219,000000,13,13.06,12.73,12.97,155471,0
+LFCR.US,D,20071220,000000,13,13.11,12.4,13,146334,0
+LFCR.US,D,20071221,000000,13.21,13.74,13.07,13.27,342832,0
+LFCR.US,D,20071224,000000,13.4,14,13.4,13.85,196697,0
+LFCR.US,D,20071226,000000,13.87,13.87,13.26,13.63,144166,0
+LFCR.US,D,20071227,000000,13.5,13.71,13,13.01,132744,0
+LFCR.US,D,20071228,000000,13.19,13.5,13.19,13.45,120711,0
+LFCR.US,D,20071231,000000,13.41,13.65,13.2,13.4,152171,0
+LFCR.US,D,20080102,000000,13.38,13.5,12.78,12.86,181947,0
+LFCR.US,D,20080103,000000,13.05,13.5,12.55,12.62,263742,0
+LFCR.US,D,20080104,000000,11.49,11.83,10.42,10.66,2210811,0
+LFCR.US,D,20080107,000000,10.85,10.9,9.99,10.14,835145,0
+LFCR.US,D,20080108,000000,10.15,10.33,10,10,599609,0
+LFCR.US,D,20080109,000000,10.14,10.29,9.62,10.03,545022,0
+LFCR.US,D,20080110,000000,10.03,10.12,9.81,10.04,390982,0
+LFCR.US,D,20080111,000000,10.11,10.36,9.9,10.3,602312,0
+LFCR.US,D,20080114,000000,10.45,10.55,9.8,10.26,862328,0
+LFCR.US,D,20080115,000000,10.16,10.99,10.14,10.41,367772,0
+LFCR.US,D,20080116,000000,10.41,10.41,9.83,9.97,257279,0
+LFCR.US,D,20080117,000000,10.08,10.08,9.52,9.52,153037,0
+LFCR.US,D,20080118,000000,9.48,9.5,9.18,9.2,275595,0
+LFCR.US,D,20080122,000000,8.81,9.46,8.51,8.94,256648,0
+LFCR.US,D,20080123,000000,8.75,9.32,8.26,9.19,300382,0
+LFCR.US,D,20080124,000000,9.26,9.47,9.08,9.14,223192,0
+LFCR.US,D,20080125,000000,9.3,9.97,9.26,9.74,339982,0
+LFCR.US,D,20080128,000000,9.75,9.85,9.53,9.84,208066,0
+LFCR.US,D,20080129,000000,9.94,9.94,9.55,9.6,81418,0
+LFCR.US,D,20080130,000000,9.56,9.63,9.35,9.35,132667,0
+LFCR.US,D,20080131,000000,9.24,9.51,9.14,9.32,126486,0
+LFCR.US,D,20080201,000000,9.42,9.55,9.36,9.49,204008,0
+LFCR.US,D,20080204,000000,9.53,9.56,9.39,9.46,229513,0
+LFCR.US,D,20080205,000000,9.38,9.5,9.01,9.04,220714,0
+LFCR.US,D,20080206,000000,9.04,9.32,9.04,9.16,149646,0
+LFCR.US,D,20080207,000000,9.14,9.3,9.1,9.3,208024,0
+LFCR.US,D,20080208,000000,9.3,9.37,9.1,9.13,130424,0
+LFCR.US,D,20080211,000000,9.12,9.25,9.01,9.16,129043,0
+LFCR.US,D,20080212,000000,9.23,9.44,9.21,9.22,181319,0
+LFCR.US,D,20080213,000000,9.3,9.34,9.15,9.3,165973,0
+LFCR.US,D,20080214,000000,9.3,9.52,9.18,9.18,109006,0
+LFCR.US,D,20080215,000000,9.14,9.37,9.14,9.35,110115,0
+LFCR.US,D,20080219,000000,9.5,9.63,9.26,9.45,149199,0
+LFCR.US,D,20080220,000000,9.34,9.56,9.24,9.45,129538,0
+LFCR.US,D,20080221,000000,9.49,9.58,9.21,9.32,110279,0
+LFCR.US,D,20080222,000000,9.32,9.42,9.19,9.39,106355,0
+LFCR.US,D,20080225,000000,9.4,9.89,9.26,9.8,146655,0
+LFCR.US,D,20080226,000000,9.77,9.94,9.64,9.84,146809,0
+LFCR.US,D,20080227,000000,9.74,9.93,9.61,9.89,94486,0
+LFCR.US,D,20080228,000000,9.83,9.83,9.5,9.56,97577,0
+LFCR.US,D,20080229,000000,9.42,9.61,9.27,9.38,216909,0
+LFCR.US,D,20080303,000000,9.42,9.58,9.38,9.53,148498,0
+LFCR.US,D,20080304,000000,9.41,9.52,9.3,9.3,160359,0
+LFCR.US,D,20080305,000000,9.33,9.54,9.31,9.42,113243,0
+LFCR.US,D,20080306,000000,9.35,9.46,9.22,9.22,121373,0
+LFCR.US,D,20080307,000000,9.19,9.34,8.9,8.95,230115,0
+LFCR.US,D,20080310,000000,8.96,8.96,8.52,8.6,220372,0
+LFCR.US,D,20080311,000000,8.84,8.92,8.5,8.88,172708,0
+LFCR.US,D,20080312,000000,8.84,8.87,8.53,8.58,112784,0
+LFCR.US,D,20080313,000000,8.5,8.78,8.38,8.75,222275,0
+LFCR.US,D,20080314,000000,8.59,8.59,8.05,8.17,251691,0
+LFCR.US,D,20080317,000000,8.01,8.26,7.76,8.05,157049,0
+LFCR.US,D,20080318,000000,8.21,8.3,7.87,8.24,179304,0
+LFCR.US,D,20080319,000000,8.25,8.46,8.02,8.02,106002,0
+LFCR.US,D,20080320,000000,8.14,8.16,7.9,8.08,350377,0
+LFCR.US,D,20080324,000000,8.11,8.24,8.05,8.19,124797,0
+LFCR.US,D,20080325,000000,8.21,8.48,8.05,8.46,142161,0
+LFCR.US,D,20080326,000000,8.46,8.65,8.46,8.57,120401,0
+LFCR.US,D,20080327,000000,8.61,8.71,8.5,8.56,93690,0
+LFCR.US,D,20080328,000000,8.6,8.75,8.33,8.35,116250,0
+LFCR.US,D,20080331,000000,8.48,8.53,8.37,8.43,113396,0
+LFCR.US,D,20080401,000000,8.43,8.6,8.39,8.47,133977,0
+LFCR.US,D,20080402,000000,8.5,8.52,7.94,8.16,452882,0
+LFCR.US,D,20080403,000000,7.52,8.09,7.5,7.77,405305,0
+LFCR.US,D,20080404,000000,7.77,7.92,7.7,7.76,326700,0
+LFCR.US,D,20080407,000000,7.71,7.87,7.7,7.77,231262,0
+LFCR.US,D,20080408,000000,7.75,7.97,7.75,7.96,221432,0
+LFCR.US,D,20080409,000000,8,8.18,7.82,7.84,131325,0
+LFCR.US,D,20080410,000000,8,8.99,8,8.75,425291,0
+LFCR.US,D,20080411,000000,8.72,8.75,8.48,8.54,247489,0
+LFCR.US,D,20080414,000000,8.5,8.67,8.42,8.44,272274,0
+LFCR.US,D,20080415,000000,8.4,8.45,8.02,8.14,446521,0
+LFCR.US,D,20080416,000000,8.24,8.55,8.24,8.49,166560,0
+LFCR.US,D,20080417,000000,8.47,8.57,7.98,8.13,252494,0
+LFCR.US,D,20080418,000000,8.25,8.3,8.14,8.25,169354,0
+LFCR.US,D,20080421,000000,8.25,8.29,8.12,8.2,113500,0
+LFCR.US,D,20080422,000000,8.25,8.28,8,8,115337,0
+LFCR.US,D,20080423,000000,8.05,8.1,7.91,7.99,143752,0
+LFCR.US,D,20080424,000000,7.96,8.2,7.85,8.03,267957,0
+LFCR.US,D,20080425,000000,8.05,8.29,7.93,8.23,497064,0
+LFCR.US,D,20080428,000000,8.32,8.32,8.12,8.17,157925,0
+LFCR.US,D,20080429,000000,8.13,8.21,8,8.17,232935,0
+LFCR.US,D,20080430,000000,8.19,8.29,8.08,8.11,155924,0
+LFCR.US,D,20080501,000000,8.12,8.25,8.12,8.25,162133,0
+LFCR.US,D,20080502,000000,8.33,8.52,8.25,8.45,202968,0
+LFCR.US,D,20080505,000000,8.44,8.57,8.36,8.48,125212,0
+LFCR.US,D,20080506,000000,8.43,8.45,8.3,8.37,116047,0
+LFCR.US,D,20080507,000000,8.4,8.5,8.21,8.23,106105,0
+LFCR.US,D,20080508,000000,8.28,8.38,8.11,8.18,116406,0
+LFCR.US,D,20080509,000000,8.14,8.23,8.1,8.17,93562,0
+LFCR.US,D,20080512,000000,8.16,8.57,8.16,8.52,108296,0
+LFCR.US,D,20080513,000000,8.52,8.58,8.27,8.46,95452,0
+LFCR.US,D,20080514,000000,8.52,8.66,8.41,8.51,61691,0
+LFCR.US,D,20080515,000000,8.53,8.56,8.37,8.4,122706,0
+LFCR.US,D,20080516,000000,8.46,8.46,8.25,8.38,131180,0
+LFCR.US,D,20080519,000000,8.35,8.38,8.26,8.27,91853,0
+LFCR.US,D,20080520,000000,8.21,8.36,8.17,8.24,131088,0
+LFCR.US,D,20080521,000000,8.27,8.52,7.92,7.96,153648,0
+LFCR.US,D,20080522,000000,8,8.23,7.96,8.02,119649,0
+LFCR.US,D,20080523,000000,7.96,8.06,7.79,8.04,124782,0
+LFCR.US,D,20080527,000000,8.08,8.23,8.07,8.1,73496,0
+LFCR.US,D,20080528,000000,8.13,8.26,8,8.26,110909,0
+LFCR.US,D,20080529,000000,8.22,8.37,8.15,8.19,111333,0
+LFCR.US,D,20080530,000000,8.18,8.22,7.98,8.01,127641,0
+LFCR.US,D,20080602,000000,8.02,8.09,7.89,8.02,123719,0
+LFCR.US,D,20080603,000000,8.07,8.15,7.97,8,71610,0
+LFCR.US,D,20080604,000000,7.95,8.19,7.9,8.01,72085,0
+LFCR.US,D,20080605,000000,8,8.2,7.99,8.2,104666,0
+LFCR.US,D,20080606,000000,8.13,8.19,8.01,8.02,94363,0
+LFCR.US,D,20080609,000000,8.01,8.06,8,8.01,181615,0
+LFCR.US,D,20080610,000000,8.02,8.06,7.98,8.03,113748,0
+LFCR.US,D,20080611,000000,7.99,8.05,7.9,7.96,132058,0
+LFCR.US,D,20080612,000000,8.04,8.15,7.89,7.97,73735,0
+LFCR.US,D,20080613,000000,8,8.16,8,8.05,101820,0
+LFCR.US,D,20080616,000000,8.04,8.16,7.95,8.14,91399,0
+LFCR.US,D,20080617,000000,8.14,8.14,7.83,7.85,145106,0
+LFCR.US,D,20080618,000000,7.9,7.99,7.84,7.89,194211,0
+LFCR.US,D,20080619,000000,7.89,7.95,7.77,7.93,117258,0
+LFCR.US,D,20080620,000000,7.91,7.91,7.47,7.53,300592,0
+LFCR.US,D,20080623,000000,7.55,7.56,7.16,7.27,184174,0
+LFCR.US,D,20080624,000000,7.23,7.27,7.08,7.09,98361,0
+LFCR.US,D,20080625,000000,7.08,7.16,6.96,7,145540,0
+LFCR.US,D,20080626,000000,6.94,7.07,6.7,6.8,168159,0
+LFCR.US,D,20080627,000000,6.77,7.04,6.52,6.56,684173,0
+LFCR.US,D,20080630,000000,6.6,6.76,6.45,6.47,347016,0
+LFCR.US,D,20080701,000000,6.46,6.63,6.37,6.62,103200,0
+LFCR.US,D,20080702,000000,6.65,6.77,6.34,6.44,147307,0
+LFCR.US,D,20080703,000000,6.44,6.49,6.28,6.35,69420,0
+LFCR.US,D,20080707,000000,6.4,6.53,6.3,6.43,285796,0
+LFCR.US,D,20080708,000000,6.45,6.75,6.34,6.75,218797,0
+LFCR.US,D,20080709,000000,6.74,6.8,6.55,6.58,114452,0
+LFCR.US,D,20080710,000000,6.55,6.87,6.55,6.77,111694,0
+LFCR.US,D,20080711,000000,6.72,7.16,6.63,7.14,130206,0
+LFCR.US,D,20080714,000000,7.18,7.18,6.87,6.99,145986,0
+LFCR.US,D,20080715,000000,6.96,7.27,6.94,7.11,101725,0
+LFCR.US,D,20080716,000000,7.16,7.31,6.87,7.29,116665,0
+LFCR.US,D,20080717,000000,7.33,7.5,7.04,7.46,130738,0
+LFCR.US,D,20080718,000000,7.5,7.82,7.26,7.78,175990,0
+LFCR.US,D,20080721,000000,7.79,7.99,7.77,7.79,197358,0
+LFCR.US,D,20080722,000000,7.74,8.19,7.74,8.19,184335,0
+LFCR.US,D,20080723,000000,8.24,8.48,8.2,8.35,183744,0
+LFCR.US,D,20080724,000000,8.35,8.56,8.15,8.19,109491,0
+LFCR.US,D,20080725,000000,8.25,8.54,8,8.47,114331,0
+LFCR.US,D,20080728,000000,8.46,8.75,8.16,8.53,180733,0
+LFCR.US,D,20080729,000000,8.51,8.87,8.33,8.73,142867,0
+LFCR.US,D,20080730,000000,8.81,8.97,8.62,8.9,108877,0
+LFCR.US,D,20080731,000000,8.76,8.89,8.67,8.88,125213,0
+LFCR.US,D,20080801,000000,8.86,9,8.51,8.55,99407,0
+LFCR.US,D,20080804,000000,8.5,8.58,8.06,8.09,178529,0
+LFCR.US,D,20080805,000000,8.02,8.41,8.01,8.18,179182,0
+LFCR.US,D,20080806,000000,8.08,8.91,7.79,8.62,259690,0
+LFCR.US,D,20080807,000000,8.52,8.58,8.45,8.52,112888,0
+LFCR.US,D,20080808,000000,8.51,8.95,8.05,8.75,191209,0
+LFCR.US,D,20080811,000000,8.77,8.97,8.73,8.88,180320,0
+LFCR.US,D,20080812,000000,8.84,9.17,8.84,9.13,104552,0
+LFCR.US,D,20080813,000000,9.15,9.75,9.15,9.72,124254,0
+LFCR.US,D,20080814,000000,9.62,9.74,9.39,9.49,112406,0
+LFCR.US,D,20080815,000000,9.64,9.64,9,9.14,135170,0
+LFCR.US,D,20080818,000000,9.2,9.35,8.79,8.84,77071,0
+LFCR.US,D,20080819,000000,8.77,9.15,8.77,9.02,101009,0
+LFCR.US,D,20080820,000000,9.08,9.11,8.84,9,68521,0
+LFCR.US,D,20080821,000000,8.96,9.24,8.5,9.22,161770,0
+LFCR.US,D,20080822,000000,9.26,9.26,8.94,9.08,84979,0
+LFCR.US,D,20080825,000000,9.02,9.1,8.71,8.82,77276,0
+LFCR.US,D,20080826,000000,8.8,9,8.8,8.98,52137,0
+LFCR.US,D,20080827,000000,8.95,9.5,8.85,9.49,151367,0
+LFCR.US,D,20080828,000000,9.54,9.94,9.35,9.93,138726,0
+LFCR.US,D,20080829,000000,9.92,9.92,9.35,9.39,189828,0
+LFCR.US,D,20080902,000000,9.5,9.74,9,9.25,103180,0
+LFCR.US,D,20080903,000000,9.23,9.33,9.2,9.29,79522,0
+LFCR.US,D,20080904,000000,9.26,9.35,8.72,8.85,98174,0
+LFCR.US,D,20080905,000000,8.8,8.8,8.32,8.56,119780,0
+LFCR.US,D,20080908,000000,8.69,8.86,8.64,8.81,88381,0
+LFCR.US,D,20080909,000000,8.79,9.01,8.79,8.84,105964,0
+LFCR.US,D,20080910,000000,8.99,9.16,8.82,9.01,80724,0
+LFCR.US,D,20080911,000000,8.88,9.16,8.63,9.11,126957,0
+LFCR.US,D,20080912,000000,9.06,9.18,8.99,9.13,34281,0
+LFCR.US,D,20080915,000000,8.85,9.12,8.67,8.76,78183,0
+LFCR.US,D,20080916,000000,8.54,9.16,8.26,9.16,154093,0
+LFCR.US,D,20080917,000000,9.01,9.07,8.45,8.76,187596,0
+LFCR.US,D,20080918,000000,8.8,9,7.88,8.92,251077,0
+LFCR.US,D,20080919,000000,8.95,9.85,8.56,9.68,503753,0
+LFCR.US,D,20080922,000000,9.65,9.65,8.93,9.24,133931,0
+LFCR.US,D,20080923,000000,9.2,9.23,8.55,8.58,116650,0
+LFCR.US,D,20080924,000000,8.62,8.86,8.22,8.22,104901,0
+LFCR.US,D,20080925,000000,8.2,8.48,8.13,8.26,83686,0
+LFCR.US,D,20080926,000000,8.22,8.28,7.92,8.08,88592,0
+LFCR.US,D,20080929,000000,7.92,8.39,7.03,8.15,168661,0
+LFCR.US,D,20080930,000000,8.2,8.2,7.83,8.19,125502,0
+LFCR.US,D,20081001,000000,8.3,8.3,7.81,7.85,87932,0
+LFCR.US,D,20081002,000000,7.79,8.03,7.35,7.55,310964,0
+LFCR.US,D,20081003,000000,7.65,7.68,7.48,7.66,342759,0
+LFCR.US,D,20081006,000000,7.53,7.61,7.2,7.56,284112,0
+LFCR.US,D,20081007,000000,7.61,7.72,7.25,7.5,218068,0
+LFCR.US,D,20081008,000000,7.24,7.72,6.73,7.44,319266,0
+LFCR.US,D,20081009,000000,7.51,7.53,6.63,6.64,388558,0
+LFCR.US,D,20081010,000000,6.4,7.82,6,7.39,329463,0
+LFCR.US,D,20081013,000000,7.72,8.11,7.32,7.99,290046,0
+LFCR.US,D,20081014,000000,8.24,8.33,7.98,8.1,210679,0
+LFCR.US,D,20081015,000000,8,8.28,7.93,8.15,390694,0
+LFCR.US,D,20081016,000000,8.2,8.9,8,8.63,417176,0
+LFCR.US,D,20081017,000000,8.38,9.52,8.38,8.99,273312,0
+LFCR.US,D,20081020,000000,9.14,9.39,8.79,8.95,126037,0
+LFCR.US,D,20081021,000000,8.84,9.23,8.57,8.69,148020,0
+LFCR.US,D,20081022,000000,8.54,8.75,8.27,8.34,98599,0
+LFCR.US,D,20081023,000000,8.39,8.84,8,8.6,117512,0
+LFCR.US,D,20081024,000000,7.97,8.6,7.75,8.45,148373,0
+LFCR.US,D,20081027,000000,8.31,8.56,7.75,7.75,125260,0
+LFCR.US,D,20081028,000000,7.95,8.33,7.58,8.33,136179,0
+LFCR.US,D,20081029,000000,8.41,8.74,7.92,8.49,99292,0
+LFCR.US,D,20081030,000000,8.68,8.89,8.44,8.85,73059,0
+LFCR.US,D,20081031,000000,8.76,9.45,8.05,9.35,126326,0
+LFCR.US,D,20081103,000000,9.34,9.58,9.1,9.4,160731,0
+LFCR.US,D,20081104,000000,9.5,9.57,9.02,9.26,51967,0
+LFCR.US,D,20081105,000000,9.12,9.33,8.5,8.57,77357,0
+LFCR.US,D,20081106,000000,8.54,8.68,8.1,8.27,77678,0
+LFCR.US,D,20081107,000000,8.35,8.63,8.25,8.52,54278,0
+LFCR.US,D,20081110,000000,8.68,8.95,8.12,8.24,60421,0
+LFCR.US,D,20081111,000000,8.12,8.15,7.61,7.8,104861,0
+LFCR.US,D,20081112,000000,7.66,7.87,7.3,7.32,87681,0
+LFCR.US,D,20081113,000000,7.33,8.14,6.88,8.06,105606,0
+LFCR.US,D,20081114,000000,7.97,8.06,7.44,7.45,148865,0
+LFCR.US,D,20081117,000000,7.39,7.5,7.13,7.17,90245,0
+LFCR.US,D,20081118,000000,7.18,7.46,7.11,7.36,108207,0
+LFCR.US,D,20081119,000000,7.34,7.34,6.11,6.15,184835,0
+LFCR.US,D,20081120,000000,6.08,6.25,5.65,5.81,174547,0
+LFCR.US,D,20081121,000000,5.9,6.17,5.59,6.13,270389,0
+LFCR.US,D,20081124,000000,6.15,6.63,5.77,6.53,239912,0
+LFCR.US,D,20081125,000000,6.59,6.62,6.1,6.6,90759,0
+LFCR.US,D,20081126,000000,6.47,7.12,6.4,7.11,127014,0
+LFCR.US,D,20081128,000000,7.04,7.04,6.55,6.94,87087,0
+LFCR.US,D,20081201,000000,6.75,6.93,6.03,6.05,182660,0
+LFCR.US,D,20081202,000000,6.15,6.58,5.88,6.48,109967,0
+LFCR.US,D,20081203,000000,6.32,6.74,6.18,6.57,138827,0
+LFCR.US,D,20081204,000000,6.51,6.59,6,6.18,180376,0
+LFCR.US,D,20081205,000000,6.07,6.37,5.65,6.36,157323,0
+LFCR.US,D,20081208,000000,6.45,6.53,6.32,6.48,257148,0
+LFCR.US,D,20081209,000000,6.31,6.66,6.31,6.54,343258,0
+LFCR.US,D,20081210,000000,6.6,6.91,6.31,6.83,143552,0
+LFCR.US,D,20081211,000000,6.79,6.91,6.52,6.72,234888,0
+LFCR.US,D,20081212,000000,6.51,6.95,6.51,6.95,177768,0
+LFCR.US,D,20081215,000000,6.95,7.14,6.95,7.04,208180,0
+LFCR.US,D,20081216,000000,7.15,7.25,6.95,7.1,259629,0
+LFCR.US,D,20081217,000000,7.08,7.4,7,7.28,309973,0
+LFCR.US,D,20081218,000000,7.31,7.36,6.91,7.2,317356,0
+LFCR.US,D,20081219,000000,7.37,7.64,7.01,7.36,302544,0
+LFCR.US,D,20081222,000000,7.39,7.61,6.95,7.23,130716,0
+LFCR.US,D,20081223,000000,7.27,7.3,6.9,6.98,67806,0
+LFCR.US,D,20081224,000000,6.96,7.14,6.62,6.73,53610,0
+LFCR.US,D,20081226,000000,6.75,6.95,6.29,6.39,125620,0
+LFCR.US,D,20081229,000000,6.35,6.38,5.98,6.01,144529,0
+LFCR.US,D,20081230,000000,6.04,6.29,5.96,6.09,181925,0
+LFCR.US,D,20081231,000000,6.08,6.79,6.08,6.58,144602,0
+LFCR.US,D,20090102,000000,6.59,7.08,6.51,6.99,72437,0
+LFCR.US,D,20090105,000000,6.96,7.3,6.72,7.1,77496,0
+LFCR.US,D,20090106,000000,7.19,7.86,7.16,7.35,150063,0
+LFCR.US,D,20090107,000000,6.5,6.6,5.25,5.85,910408,0
+LFCR.US,D,20090108,000000,5.87,5.87,5.59,5.82,414855,0
+LFCR.US,D,20090109,000000,5.81,5.81,5.58,5.66,221570,0
+LFCR.US,D,20090112,000000,5.67,5.69,5.52,5.56,221364,0
+LFCR.US,D,20090113,000000,5.57,5.75,5.55,5.69,159700,0
+LFCR.US,D,20090114,000000,5.61,5.77,5.55,5.6,114132,0
+LFCR.US,D,20090115,000000,5.5,5.74,5.5,5.74,200285,0
+LFCR.US,D,20090116,000000,5.78,5.79,5.34,5.51,222133,0
+LFCR.US,D,20090120,000000,5.38,5.51,5.26,5.36,184382,0
+LFCR.US,D,20090121,000000,5.41,5.91,5.25,5.9,138089,0
+LFCR.US,D,20090122,000000,5.76,5.76,5.32,5.39,167726,0
+LFCR.US,D,20090123,000000,5.2,5.5,5.2,5.45,184433,0
+LFCR.US,D,20090126,000000,5.32,5.94,5.29,5.88,225257,0
+LFCR.US,D,20090127,000000,5.65,5.84,5.52,5.57,198181,0
+LFCR.US,D,20090128,000000,5.61,5.98,5.6,5.98,246537,0
+LFCR.US,D,20090129,000000,5.85,5.85,5.51,5.62,183071,0
+LFCR.US,D,20090130,000000,5.66,5.7,5.44,5.5,148984,0
+LFCR.US,D,20090202,000000,5.45,5.73,5.4,5.63,91458,0
+LFCR.US,D,20090203,000000,5.62,6.06,5.62,5.97,200348,0
+LFCR.US,D,20090204,000000,5.9,6.05,5.52,5.62,94585,0
+LFCR.US,D,20090205,000000,5.56,5.87,5.5,5.7,99160,0
+LFCR.US,D,20090206,000000,5.68,5.87,5.61,5.75,81192,0
+LFCR.US,D,20090209,000000,5.71,6.41,5.6,6.22,211160,0
+LFCR.US,D,20090210,000000,6.17,6.48,5.9,5.9,166085,0
+LFCR.US,D,20090211,000000,5.91,5.94,5.7,5.77,83987,0
+LFCR.US,D,20090212,000000,5.67,5.88,5.53,5.85,109227,0
+LFCR.US,D,20090213,000000,5.79,6,5.75,5.96,46086,0
+LFCR.US,D,20090217,000000,5.8,5.9,5.48,5.54,189775,0
+LFCR.US,D,20090218,000000,5.54,5.64,5.39,5.4,429482,0
+LFCR.US,D,20090219,000000,5.46,5.68,5.4,5.43,105670,0
+LFCR.US,D,20090220,000000,5.33,5.6,5.22,5.42,134221,0
+LFCR.US,D,20090223,000000,5.45,5.45,5.25,5.26,132662,0
+LFCR.US,D,20090224,000000,5.2,5.37,5.06,5.32,107745,0
+LFCR.US,D,20090225,000000,5.3,5.3,5.02,5.07,95868,0
+LFCR.US,D,20090226,000000,5.11,5.17,4.78,4.83,104435,0
+LFCR.US,D,20090227,000000,4.79,4.93,4.75,4.76,112800,0
+LFCR.US,D,20090302,000000,4.6,4.68,4.33,4.4,163137,0
+LFCR.US,D,20090303,000000,4.49,4.49,4.17,4.19,115623,0
+LFCR.US,D,20090304,000000,4.34,4.72,4.22,4.24,112633,0
+LFCR.US,D,20090305,000000,4.16,4.4,3.87,3.87,129829,0
+LFCR.US,D,20090306,000000,3.94,4.5,3.94,4.45,157232,0
+LFCR.US,D,20090309,000000,4.35,4.99,4.35,4.78,142346,0
+LFCR.US,D,20090310,000000,4.71,5.25,4.71,5.09,122084,0
+LFCR.US,D,20090311,000000,5.1,5.25,4.7,4.7,60588,0
+LFCR.US,D,20090312,000000,4.66,5.43,4.47,5.41,138565,0
+LFCR.US,D,20090313,000000,5.42,5.56,5.31,5.44,84906,0
+LFCR.US,D,20090316,000000,5.45,5.59,5.24,5.27,67893,0
+LFCR.US,D,20090317,000000,5.27,5.64,5.27,5.64,97785,0
+LFCR.US,D,20090318,000000,5.61,5.92,5.51,5.87,137594,0
+LFCR.US,D,20090319,000000,5.93,6.12,5.84,6.1,83701,0
+LFCR.US,D,20090320,000000,6.16,6.18,5.82,6,219815,0
+LFCR.US,D,20090323,000000,5.65,6.33,5.65,6.33,120808,0
+LFCR.US,D,20090324,000000,6.26,6.26,6.06,6.07,75925,0
+LFCR.US,D,20090325,000000,6.12,6.24,5.4,5.91,170236,0
+LFCR.US,D,20090326,000000,5.98,6.25,5.8,6.2,105684,0
+LFCR.US,D,20090327,000000,6.11,6.19,5.78,5.8,80301,0
+LFCR.US,D,20090330,000000,5.74,5.74,5.2,5.49,84449,0
+LFCR.US,D,20090331,000000,5.58,5.81,5.46,5.57,91129,0
+LFCR.US,D,20090401,000000,5.53,6.12,5.43,5.68,119077,0
+LFCR.US,D,20090402,000000,5.8,5.99,5.58,5.86,259322,0
+LFCR.US,D,20090403,000000,5.83,6.01,5.75,5.9,218780,0
+LFCR.US,D,20090406,000000,5.81,6.2,5.76,6.17,93206,0
+LFCR.US,D,20090407,000000,6.06,6.4,6.06,6.14,139064,0
+LFCR.US,D,20090408,000000,6.04,6.1,5.65,5.99,255818,0
+LFCR.US,D,20090409,000000,6.1,6.5,6.08,6.29,146952,0
+LFCR.US,D,20090413,000000,6.2,6.27,6.1,6.19,75638,0
+LFCR.US,D,20090414,000000,6.04,6.11,5.72,5.74,213647,0
+LFCR.US,D,20090415,000000,5.72,5.87,5.64,5.75,216429,0
+LFCR.US,D,20090416,000000,5.82,6.2,5.55,6.16,218602,0
+LFCR.US,D,20090417,000000,6.18,6.6,6.13,6.56,231732,0
+LFCR.US,D,20090420,000000,6.52,6.52,6.06,6.3,154278,0
+LFCR.US,D,20090421,000000,6.2,6.65,6.1,6.61,118153,0
+LFCR.US,D,20090422,000000,6.49,6.7,6.42,6.45,104124,0
+LFCR.US,D,20090423,000000,6.48,6.63,6.37,6.55,108411,0
+LFCR.US,D,20090424,000000,6.56,6.85,6.51,6.78,88007,0
+LFCR.US,D,20090427,000000,6.62,6.73,6.3,6.55,129037,0
+LFCR.US,D,20090428,000000,6.51,7.05,6.4,6.8,198861,0
+LFCR.US,D,20090429,000000,6.73,6.73,6.34,6.48,163022,0
+LFCR.US,D,20090430,000000,6.55,6.95,6.55,6.76,87456,0
+LFCR.US,D,20090501,000000,6.72,6.98,6.5,6.96,131906,0
+LFCR.US,D,20090504,000000,6.95,7,6.85,7,87997,0
+LFCR.US,D,20090505,000000,6.94,6.94,6.5,6.62,167239,0
+LFCR.US,D,20090506,000000,6.7,6.7,6.3,6.41,135064,0
+LFCR.US,D,20090507,000000,6.46,6.46,6.02,6.11,113649,0
+LFCR.US,D,20090508,000000,6.22,6.58,6,6.58,91775,0
+LFCR.US,D,20090511,000000,6.47,6.48,6.09,6.37,61260,0
+LFCR.US,D,20090512,000000,6.39,6.48,6.25,6.33,39526,0
+LFCR.US,D,20090513,000000,6.26,6.43,6.25,6.25,119784,0
+LFCR.US,D,20090514,000000,6.3,6.61,6.28,6.47,67932,0
+LFCR.US,D,20090515,000000,6.51,6.53,6.12,6.22,87852,0
+LFCR.US,D,20090518,000000,6.26,6.31,6.15,6.28,94642,0
+LFCR.US,D,20090519,000000,6.29,6.42,6.2,6.24,78579,0
+LFCR.US,D,20090520,000000,6.23,6.34,6.04,6.1,137503,0
+LFCR.US,D,20090521,000000,6.06,6.31,6.04,6.22,90355,0
+LFCR.US,D,20090522,000000,6.24,6.32,6.19,6.2,72611,0
+LFCR.US,D,20090526,000000,6.13,6.89,6.13,6.66,246445,0
+LFCR.US,D,20090527,000000,6.6,6.6,6.27,6.28,99983,0
+LFCR.US,D,20090528,000000,6.3,6.64,6.14,6.43,74803,0
+LFCR.US,D,20090529,000000,6.47,6.81,6.43,6.78,344285,0
+LFCR.US,D,20090601,000000,6.88,6.99,6.66,6.76,172734,0
+LFCR.US,D,20090602,000000,6.71,6.85,6.57,6.67,139380,0
+LFCR.US,D,20090603,000000,6.64,6.95,6.48,6.9,88072,0
+LFCR.US,D,20090604,000000,6.88,6.94,6.64,6.86,92277,0
+LFCR.US,D,20090605,000000,6.9,6.9,6.63,6.71,38102,0
+LFCR.US,D,20090608,000000,6.59,6.81,6.45,6.56,58833,0
+LFCR.US,D,20090609,000000,6.57,6.92,6.55,6.75,76521,0
+LFCR.US,D,20090610,000000,6.77,6.79,6.46,6.63,74420,0
+LFCR.US,D,20090611,000000,6.67,6.7,6.44,6.46,79050,0
+LFCR.US,D,20090612,000000,6.44,7.17,6.34,7.07,94155,0
+LFCR.US,D,20090615,000000,7,7,6.45,6.54,72579,0
+LFCR.US,D,20090616,000000,6.58,6.67,6.58,6.59,35285,0
+LFCR.US,D,20090617,000000,6.61,6.93,6.58,6.68,128932,0
+LFCR.US,D,20090618,000000,6.69,6.95,6.68,6.76,46087,0
+LFCR.US,D,20090619,000000,6.87,6.92,6.63,6.67,123488,0
+LFCR.US,D,20090622,000000,6.63,6.63,6.38,6.47,150484,0
+LFCR.US,D,20090623,000000,6.47,6.55,6.26,6.29,76851,0
+LFCR.US,D,20090624,000000,6.32,6.74,6.32,6.4,143096,0
+LFCR.US,D,20090625,000000,6.37,6.64,6.37,6.6,139691,0
+LFCR.US,D,20090626,000000,6.28,6.67,6.28,6.67,763797,0
+LFCR.US,D,20090629,000000,6.64,6.74,6.46,6.65,121787,0
+LFCR.US,D,20090630,000000,6.67,6.95,6.61,6.79,87425,0
+LFCR.US,D,20090701,000000,6.87,7.12,6.66,6.88,76998,0
+LFCR.US,D,20090702,000000,6.81,7.07,6.63,7.02,138488,0
+LFCR.US,D,20090706,000000,7.02,7.1,6.86,7.04,92220,0
+LFCR.US,D,20090707,000000,7.05,7.05,6.75,6.75,60743,0
+LFCR.US,D,20090708,000000,6.8,7.09,6.68,6.99,72567,0
+LFCR.US,D,20090709,000000,7,7.09,6.8,6.84,60700,0
+LFCR.US,D,20090710,000000,6.78,7.03,6.62,6.64,79026,0
+LFCR.US,D,20090713,000000,6.64,6.76,6.39,6.61,89940,0
+LFCR.US,D,20090714,000000,6.61,6.96,6.58,6.87,84622,0
+LFCR.US,D,20090715,000000,6.87,7.07,6.8,6.98,126683,0
+LFCR.US,D,20090716,000000,6.92,7,6.83,6.9,82156,0
+LFCR.US,D,20090717,000000,6.92,6.99,6.71,6.85,60305,0
+LFCR.US,D,20090720,000000,6.86,6.96,6.76,6.85,47148,0
+LFCR.US,D,20090721,000000,6.86,6.88,6.65,6.78,46058,0
+LFCR.US,D,20090722,000000,6.73,6.95,6.65,6.81,120396,0
+LFCR.US,D,20090723,000000,6.79,7.11,6.61,6.75,176259,0
+LFCR.US,D,20090724,000000,6.73,6.83,6.7,6.75,117920,0
+LFCR.US,D,20090727,000000,6.72,6.92,6.65,6.79,75746,0
+LFCR.US,D,20090728,000000,6.77,6.84,6.55,6.6,114550,0
+LFCR.US,D,20090729,000000,6.57,6.66,6.41,6.43,50984,0
+LFCR.US,D,20090730,000000,6.5,6.53,6.3,6.35,116489,0
+LFCR.US,D,20090731,000000,6.31,6.46,6.17,6.32,167123,0
+LFCR.US,D,20090803,000000,6.39,6.45,6,6.19,266119,0
+LFCR.US,D,20090804,000000,6.14,6.36,6.04,6.29,115672,0
+LFCR.US,D,20090805,000000,6.31,6.42,6.1,6.15,100217,0
+LFCR.US,D,20090806,000000,6.19,6.26,6.02,6.17,80599,0
+LFCR.US,D,20090807,000000,6.24,6.29,6.13,6.21,78931,0
+LFCR.US,D,20090810,000000,6.16,6.22,6.1,6.15,56848,0
+LFCR.US,D,20090811,000000,6.14,6.24,6.04,6.04,64240,0
+LFCR.US,D,20090812,000000,6.06,6.23,6.01,6.11,86759,0
+LFCR.US,D,20090813,000000,6.14,6.17,6,6.15,98700,0
+LFCR.US,D,20090814,000000,6.15,6.23,5.85,5.98,123748,0
+LFCR.US,D,20090817,000000,5.87,5.99,5.63,5.94,109176,0
+LFCR.US,D,20090818,000000,5.95,6.13,5.86,5.98,61693,0
+LFCR.US,D,20090819,000000,5.9,6.15,5.9,6.08,70370,0
+LFCR.US,D,20090820,000000,6.08,6.14,5.93,6.05,32411,0
+LFCR.US,D,20090821,000000,6.14,6.24,6.02,6.24,384710,0
+LFCR.US,D,20090824,000000,6.25,6.29,6.14,6.24,121522,0
+LFCR.US,D,20090825,000000,6.25,6.4,6.2,6.33,126099,0
+LFCR.US,D,20090826,000000,6.29,6.4,6.08,6.4,115415,0
+LFCR.US,D,20090827,000000,6.35,6.36,6,6.19,91412,0
+LFCR.US,D,20090828,000000,6.21,6.24,6.01,6.09,59629,0
+LFCR.US,D,20090831,000000,6.05,6.18,6.02,6.11,105552,0
+LFCR.US,D,20090901,000000,6.06,6.33,6.06,6.14,88995,0
+LFCR.US,D,20090902,000000,6.1,6.2,6.02,6.02,94212,0
+LFCR.US,D,20090903,000000,6.03,6.19,6.01,6.17,48738,0
+LFCR.US,D,20090904,000000,6.1,6.25,6.08,6.24,73853,0
+LFCR.US,D,20090908,000000,6.24,6.32,6.14,6.3,56437,0
+LFCR.US,D,20090909,000000,6.27,6.36,6,6.28,54224,0
+LFCR.US,D,20090910,000000,6.24,6.54,6.17,6.53,79930,0
+LFCR.US,D,20090911,000000,6.51,6.68,6.41,6.42,134909,0
+LFCR.US,D,20090914,000000,6.36,6.49,6.22,6.46,34744,0
+LFCR.US,D,20090915,000000,6.43,6.52,6.27,6.44,25276,0
+LFCR.US,D,20090916,000000,6.44,6.66,6.36,6.56,39127,0
+LFCR.US,D,20090917,000000,6.57,6.72,6.54,6.57,45541,0
+LFCR.US,D,20090918,000000,6.58,6.73,6.53,6.73,181785,0
+LFCR.US,D,20090921,000000,6.65,6.81,6.65,6.78,47369,0
+LFCR.US,D,20090922,000000,6.81,6.87,6.67,6.85,74651,0
+LFCR.US,D,20090923,000000,6.88,6.88,6.64,6.65,70694,0
+LFCR.US,D,20090924,000000,6.66,6.8,6.55,6.65,39251,0
+LFCR.US,D,20090925,000000,6.66,6.85,6.54,6.73,43842,0
+LFCR.US,D,20090928,000000,6.73,6.87,6.51,6.6,102765,0
+LFCR.US,D,20090929,000000,6.6,6.75,6.32,6.33,235536,0
+LFCR.US,D,20090930,000000,6.36,6.65,6.33,6.4,180729,0
+LFCR.US,D,20091001,000000,6.35,6.57,6.34,6.5,97573,0
+LFCR.US,D,20091002,000000,6.4,6.7,6.4,6.64,99816,0
+LFCR.US,D,20091005,000000,6.65,6.89,6.64,6.88,135562,0
+LFCR.US,D,20091006,000000,6.95,6.97,6.44,6.58,193873,0
+LFCR.US,D,20091007,000000,6.55,6.58,6.41,6.44,46879,0
+LFCR.US,D,20091008,000000,6.5,6.59,6.41,6.41,60723,0
+LFCR.US,D,20091009,000000,6.38,6.47,6.38,6.45,55515,0
+LFCR.US,D,20091012,000000,6.42,6.52,6.42,6.49,42301,0
+LFCR.US,D,20091013,000000,6.5,6.59,6.44,6.53,79153,0
+LFCR.US,D,20091014,000000,6.58,6.94,6.56,6.89,108426,0
+LFCR.US,D,20091015,000000,6.85,7.03,6.85,6.99,69494,0
+LFCR.US,D,20091016,000000,6.95,7.03,6.87,6.99,95045,0
+LFCR.US,D,20091019,000000,7.01,7.02,6.89,6.96,54946,0
+LFCR.US,D,20091020,000000,6.95,7.01,6.7,6.75,77234,0
+LFCR.US,D,20091021,000000,6.71,6.9,6.5,6.52,84038,0
+LFCR.US,D,20091022,000000,6.52,6.79,6.42,6.73,55793,0
+LFCR.US,D,20091023,000000,6.8,6.9,6.77,6.81,124900,0
+LFCR.US,D,20091026,000000,6.81,6.88,6.64,6.68,59620,0
+LFCR.US,D,20091027,000000,6.63,6.8,6.52,6.54,97448,0
+LFCR.US,D,20091028,000000,6.51,6.7,6.51,6.64,67792,0
+LFCR.US,D,20091029,000000,6.67,6.89,6.58,6.58,79662,0
+LFCR.US,D,20091030,000000,6.56,6.67,6.5,6.54,143783,0
+LFCR.US,D,20091102,000000,6.56,6.57,6.22,6.31,83796,0
+LFCR.US,D,20091103,000000,6.25,6.44,6.11,6.35,53031,0
+LFCR.US,D,20091104,000000,6.36,6.36,6.18,6.26,57149,0
+LFCR.US,D,20091105,000000,6.3,6.6,6.28,6.59,54774,0
+LFCR.US,D,20091106,000000,6.5,6.5,6.25,6.34,37450,0
+LFCR.US,D,20091109,000000,6.37,6.55,6.32,6.55,56197,0
+LFCR.US,D,20091110,000000,6.52,6.56,6.42,6.44,44222,0
+LFCR.US,D,20091111,000000,6.4,6.44,6.15,6.29,80827,0
+LFCR.US,D,20091112,000000,6.26,6.27,6.02,6.04,65107,0
+LFCR.US,D,20091113,000000,6.08,6.24,6,6.14,56730,0
+LFCR.US,D,20091116,000000,6.17,6.5,6.09,6.45,87980,0
+LFCR.US,D,20091117,000000,6.4,6.42,6.29,6.3,94969,0
+LFCR.US,D,20091118,000000,6.3,6.4,6.29,6.39,135677,0
+LFCR.US,D,20091119,000000,6.32,6.39,6.21,6.25,117125,0
+LFCR.US,D,20091120,000000,6.2,6.42,6.2,6.3,81308,0
+LFCR.US,D,20091123,000000,6.34,6.52,6.34,6.5,59256,0
+LFCR.US,D,20091124,000000,6.49,6.5,6.27,6.48,33058,0
+LFCR.US,D,20091125,000000,6.48,6.5,6.35,6.35,38059,0
+LFCR.US,D,20091127,000000,6.19,6.31,6.14,6.18,37491,0
+LFCR.US,D,20091130,000000,6.19,6.34,6.05,6.28,108485,0
+LFCR.US,D,20091201,000000,6.31,6.5,6.14,6.27,87272,0
+LFCR.US,D,20091202,000000,6.26,6.4,6.26,6.3,62484,0
+LFCR.US,D,20091203,000000,6.34,6.4,6.09,6.12,117571,0
+LFCR.US,D,20091204,000000,6.23,6.34,6.15,6.22,92305,0
+LFCR.US,D,20091207,000000,6.2,6.32,6.15,6.2,65329,0
+LFCR.US,D,20091208,000000,6.15,6.32,6.13,6.13,121275,0
+LFCR.US,D,20091209,000000,6.15,6.37,6.1,6.3,81641,0
+LFCR.US,D,20091210,000000,6.31,6.49,6.14,6.24,151841,0
+LFCR.US,D,20091211,000000,6.25,6.33,6.14,6.16,73100,0
+LFCR.US,D,20091214,000000,6.18,6.19,5.89,6.15,137632,0
+LFCR.US,D,20091215,000000,6.12,6.14,5.89,5.89,95741,0
+LFCR.US,D,20091216,000000,5.92,6.02,5.86,6.01,51129,0
+LFCR.US,D,20091217,000000,5.96,6.09,5.91,5.99,84748,0
+LFCR.US,D,20091218,000000,6.04,6.04,5.9,6,197900,0
+LFCR.US,D,20091221,000000,6.01,6.1,5.81,5.85,142116,0
+LFCR.US,D,20091222,000000,5.88,6.01,5.85,5.97,109888,0
+LFCR.US,D,20091223,000000,5.98,6.11,5.98,6.09,100423,0
+LFCR.US,D,20091224,000000,6.1,6.1,5.96,6.01,40389,0
+LFCR.US,D,20091228,000000,6,6.04,5.95,5.99,74878,0
+LFCR.US,D,20091229,000000,6.01,6.07,5.97,6.05,203065,0
+LFCR.US,D,20091230,000000,6.01,6.36,6.01,6.36,103436,0
+LFCR.US,D,20091231,000000,6.32,6.57,6.14,6.24,99316,0
+LFCR.US,D,20100104,000000,6.33,6.5,6.33,6.38,68577,0
+LFCR.US,D,20100105,000000,6.39,6.4,6.22,6.27,60162,0
+LFCR.US,D,20100106,000000,6.24,6.32,6.1,6.24,178241,0
+LFCR.US,D,20100107,000000,6.22,6.39,6.22,6.31,132073,0
+LFCR.US,D,20100108,000000,6.31,6.4,6.31,6.38,38298,0
+LFCR.US,D,20100111,000000,6.37,6.47,6.35,6.36,36420,0
+LFCR.US,D,20100112,000000,6.3,6.38,6.22,6.29,50011,0
+LFCR.US,D,20100113,000000,6.32,6.63,6.27,6.59,101174,0
+LFCR.US,D,20100114,000000,6.55,6.55,6.41,6.5,28427,0
+LFCR.US,D,20100115,000000,6.53,6.53,6.35,6.47,106210,0
+LFCR.US,D,20100119,000000,6.49,6.56,6.3,6.54,54435,0
+LFCR.US,D,20100120,000000,6.46,6.58,6.42,6.51,114599,0
+LFCR.US,D,20100121,000000,6.5,6.54,6.43,6.49,88884,0
+LFCR.US,D,20100122,000000,6.47,6.54,6.36,6.44,86324,0
+LFCR.US,D,20100125,000000,6.47,6.48,6.25,6.25,64881,0
+LFCR.US,D,20100126,000000,6.2,6.3,6.13,6.17,127762,0
+LFCR.US,D,20100127,000000,6.13,6.34,6.1,6.25,43766,0
+LFCR.US,D,20100128,000000,6.25,6.39,6.12,6.32,86677,0
+LFCR.US,D,20100129,000000,6.36,6.46,6.3,6.35,94069,0
+LFCR.US,D,20100201,000000,6.36,6.45,6.3,6.37,40845,0
+LFCR.US,D,20100202,000000,6.35,6.48,6.34,6.34,73939,0
+LFCR.US,D,20100203,000000,6.32,6.4,6.25,6.34,71549,0
+LFCR.US,D,20100204,000000,6.29,6.46,6.08,6.08,111190,0
+LFCR.US,D,20100205,000000,6.11,6.42,6.01,6.31,124454,0
+LFCR.US,D,20100208,000000,6.27,6.36,6.08,6.11,62811,0
+LFCR.US,D,20100209,000000,6.16,6.16,6.04,6.1,111470,0
+LFCR.US,D,20100210,000000,6.07,6.23,6.01,6.09,33945,0
+LFCR.US,D,20100211,000000,6.06,6.16,6,6.14,79528,0
+LFCR.US,D,20100212,000000,6.1,6.19,6.06,6.08,72038,0
+LFCR.US,D,20100216,000000,6.14,6.34,6.14,6.22,45672,0
+LFCR.US,D,20100217,000000,6.25,6.41,6.12,6.18,172026,0
+LFCR.US,D,20100218,000000,6.17,6.26,5.87,6.08,361763,0
+LFCR.US,D,20100219,000000,6.08,6.16,5.85,6.07,353084,0
+LFCR.US,D,20100222,000000,6.07,6.14,5.92,6.14,140984,0
+LFCR.US,D,20100223,000000,6.15,6.2,5.99,6.12,153517,0
+LFCR.US,D,20100224,000000,6.15,6.19,6.01,6.13,149810,0
+LFCR.US,D,20100225,000000,6.04,6.18,6.02,6.18,55703,0
+LFCR.US,D,20100226,000000,6.15,6.15,6.02,6.06,57825,0
+LFCR.US,D,20100301,000000,6.07,6.44,6.07,6.42,133023,0
+LFCR.US,D,20100302,000000,6.41,6.64,6.25,6.64,140366,0
+LFCR.US,D,20100303,000000,6.63,6.72,6.57,6.6,67548,0
+LFCR.US,D,20100304,000000,6.59,6.83,6.58,6.79,71132,0
+LFCR.US,D,20100305,000000,6.8,7,6.69,6.97,142512,0
+LFCR.US,D,20100308,000000,6.95,7.05,6.91,6.93,57968,0
+LFCR.US,D,20100309,000000,6.93,7.01,6.81,6.88,100945,0
+LFCR.US,D,20100310,000000,6.86,6.94,6.63,6.85,63011,0
+LFCR.US,D,20100311,000000,6.78,7,6.74,7,41761,0
+LFCR.US,D,20100312,000000,7,7.02,6.83,6.95,52850,0
+LFCR.US,D,20100315,000000,6.92,7,6.83,6.96,37443,0
+LFCR.US,D,20100316,000000,6.96,7,6.85,6.99,30677,0
+LFCR.US,D,20100317,000000,6.98,7.03,6.88,6.91,31130,0
+LFCR.US,D,20100318,000000,6.87,6.87,6.67,6.69,52730,0
+LFCR.US,D,20100319,000000,6.74,6.83,6.44,6.8,172864,0
+LFCR.US,D,20100322,000000,6.72,7.2,6.68,7.19,123949,0
+LFCR.US,D,20100323,000000,7.23,7.45,7.2,7.43,111843,0
+LFCR.US,D,20100324,000000,7.41,7.41,7.19,7.3,133648,0
+LFCR.US,D,20100325,000000,7.36,7.41,7.05,7.07,78142,0
+LFCR.US,D,20100326,000000,7.11,7.24,7.02,7.15,44568,0
+LFCR.US,D,20100329,000000,7.19,7.29,7.04,7.18,41631,0
+LFCR.US,D,20100330,000000,7.22,7.22,6.97,7.13,62891,0
+LFCR.US,D,20100331,000000,6.77,7.06,6.59,6.63,305625,0
+LFCR.US,D,20100401,000000,6.65,6.78,6.38,6.43,167419,0
+LFCR.US,D,20100405,000000,6.43,6.66,6.34,6.66,91593,0
+LFCR.US,D,20100406,000000,6.6,6.7,6.57,6.67,48104,0
+LFCR.US,D,20100407,000000,6.65,6.83,6.54,6.82,146456,0
+LFCR.US,D,20100408,000000,6.78,6.93,6.77,6.88,64916,0
+LFCR.US,D,20100409,000000,6.86,6.86,6.71,6.78,70347,0
+LFCR.US,D,20100412,000000,6.82,6.82,6.68,6.74,123084,0
+LFCR.US,D,20100413,000000,6.75,6.82,6.67,6.82,76872,0
+LFCR.US,D,20100414,000000,6.82,7.03,6.81,7,68934,0
+LFCR.US,D,20100415,000000,6.98,7,6.87,6.98,32148,0
+LFCR.US,D,20100416,000000,7,7.03,6.76,6.89,63438,0
+LFCR.US,D,20100419,000000,6.84,6.88,6.56,6.74,57277,0
+LFCR.US,D,20100420,000000,6.71,6.89,6.7,6.8,44851,0
+LFCR.US,D,20100421,000000,6.78,6.8,6.58,6.68,84133,0
+LFCR.US,D,20100422,000000,6.6,6.6,6.42,6.56,74143,0
+LFCR.US,D,20100423,000000,6.54,6.56,6.25,6.4,180955,0
+LFCR.US,D,20100426,000000,6.37,6.51,6.35,6.47,40548,0
+LFCR.US,D,20100427,000000,6.43,6.46,6.11,6.22,109922,0
+LFCR.US,D,20100428,000000,6.22,6.27,6.17,6.24,113728,0
+LFCR.US,D,20100429,000000,6.27,6.44,6.16,6.43,121199,0
+LFCR.US,D,20100430,000000,6.45,6.45,6.13,6.13,85966,0
+LFCR.US,D,20100503,000000,6.12,6.22,5.64,6.1,394678,0
+LFCR.US,D,20100504,000000,6.05,6.07,5.95,6.01,104042,0
+LFCR.US,D,20100505,000000,6.01,6.13,5.97,6.06,97260,0
+LFCR.US,D,20100506,000000,6.05,6.24,5.5,5.81,149895,0
+LFCR.US,D,20100507,000000,5.81,6.06,5.62,5.7,108175,0
+LFCR.US,D,20100510,000000,5.9,6.1,5.69,5.8,134577,0
+LFCR.US,D,20100511,000000,5.74,5.99,5.66,5.82,83722,0
+LFCR.US,D,20100512,000000,5.81,6.1,5.81,6.02,157235,0
+LFCR.US,D,20100513,000000,5.99,6.02,5.87,5.97,31454,0
+LFCR.US,D,20100514,000000,5.91,5.93,5.71,5.86,75420,0
+LFCR.US,D,20100517,000000,5.92,6.24,5.92,6.08,90588,0
+LFCR.US,D,20100518,000000,6.16,6.17,5.96,6.06,60544,0
+LFCR.US,D,20100519,000000,6.07,6.15,5.86,6.09,94190,0
+LFCR.US,D,20100520,000000,5.9,6.05,5.75,5.75,100939,0
+LFCR.US,D,20100521,000000,5.8,5.96,5.77,5.91,112262,0
+LFCR.US,D,20100524,000000,5.89,6.06,5.75,5.79,70109,0
+LFCR.US,D,20100525,000000,5.68,5.77,5.62,5.71,70569,0
+LFCR.US,D,20100526,000000,5.72,5.92,5.61,5.63,97756,0
+LFCR.US,D,20100527,000000,5.71,6.09,5.64,6.05,108511,0
+LFCR.US,D,20100528,000000,6.02,6.3,5.99,6.19,69438,0
+LFCR.US,D,20100601,000000,6.15,6.35,6.02,6.02,124455,0
+LFCR.US,D,20100602,000000,6.08,6.24,6,6.21,54277,0
+LFCR.US,D,20100603,000000,6.19,6.38,6.1,6.33,62475,0
+LFCR.US,D,20100604,000000,6.15,6.2,5.95,5.95,118110,0
+LFCR.US,D,20100607,000000,6,6.03,5.7,5.71,102705,0
+LFCR.US,D,20100608,000000,5.72,5.87,5.62,5.82,64722,0
+LFCR.US,D,20100609,000000,5.88,6.14,5.69,5.8,160987,0
+LFCR.US,D,20100610,000000,5.87,6.08,5.85,6.06,87396,0
+LFCR.US,D,20100611,000000,5.99,6.18,5.97,6.12,42153,0
+LFCR.US,D,20100614,000000,6.17,6.22,6,6.11,84366,0
+LFCR.US,D,20100615,000000,6.11,6.23,5.98,6.2,156697,0
+LFCR.US,D,20100616,000000,6.14,6.21,6.07,6.12,28215,0
+LFCR.US,D,20100617,000000,6.17,6.3,6.04,6.29,33599,0
+LFCR.US,D,20100618,000000,6.31,6.38,6.15,6.16,102913,0
+LFCR.US,D,20100621,000000,6.22,6.22,6.1,6.15,34251,0
+LFCR.US,D,20100622,000000,6.1,6.31,6,6.04,163372,0
+LFCR.US,D,20100623,000000,6.06,6.22,6.01,6.1,51994,0
+LFCR.US,D,20100624,000000,6.05,6.09,6,6.02,47094,0
+LFCR.US,D,20100625,000000,6.05,6.37,6,6.36,1110647,0
+LFCR.US,D,20100628,000000,6.35,6.44,6.11,6.35,51633,0
+LFCR.US,D,20100629,000000,6.25,6.25,6.02,6.12,134367,0
+LFCR.US,D,20100630,000000,6.14,6.21,5.85,5.89,98318,0
+LFCR.US,D,20100701,000000,5.92,6.01,5.74,5.87,81036,0
+LFCR.US,D,20100702,000000,5.94,5.94,5.72,5.85,56470,0
+LFCR.US,D,20100706,000000,5.92,5.93,5.52,5.55,128482,0
+LFCR.US,D,20100707,000000,5.56,5.95,5.51,5.92,72860,0
+LFCR.US,D,20100708,000000,5.97,6.05,5.89,6.01,56571,0
+LFCR.US,D,20100709,000000,6.02,6.37,5.99,6.32,99698,0
+LFCR.US,D,20100712,000000,6.31,6.36,6.01,6.03,46592,0
+LFCR.US,D,20100713,000000,6.12,6.37,6.12,6.36,114657,0
+LFCR.US,D,20100714,000000,6.36,6.75,6.31,6.74,97641,0
+LFCR.US,D,20100715,000000,6.77,6.89,6.6,6.72,77780,0
+LFCR.US,D,20100716,000000,6.7,6.75,6.51,6.54,139027,0
+LFCR.US,D,20100719,000000,6.58,6.58,6.33,6.51,57875,0
+LFCR.US,D,20100720,000000,6.43,6.54,6.43,6.52,92074,0
+LFCR.US,D,20100721,000000,6.58,6.61,6.41,6.44,68037,0
+LFCR.US,D,20100722,000000,6.53,6.73,6.46,6.62,124433,0
+LFCR.US,D,20100723,000000,6.58,6.78,6.53,6.77,86526,0
+LFCR.US,D,20100726,000000,6.84,6.84,6.64,6.69,62846,0
+LFCR.US,D,20100727,000000,6.76,6.8,6.51,6.53,61048,0
+LFCR.US,D,20100728,000000,6.5,6.55,6.4,6.45,67051,0
+LFCR.US,D,20100729,000000,6.53,6.53,6.38,6.43,48978,0
+LFCR.US,D,20100730,000000,6.36,6.52,6.36,6.45,58961,0
+LFCR.US,D,20100802,000000,6.53,6.58,6.44,6.54,39476,0
+LFCR.US,D,20100803,000000,6.51,6.56,6.37,6.42,39997,0
+LFCR.US,D,20100804,000000,6.43,6.75,6.43,6.5,172232,0
+LFCR.US,D,20100805,000000,6.43,6.5,6.3,6.37,43278,0
+LFCR.US,D,20100806,000000,6.29,6.42,6.18,6.22,26493,0
+LFCR.US,D,20100809,000000,6.25,6.27,6.11,6.21,69551,0
+LFCR.US,D,20100810,000000,6.12,6.26,5.98,5.99,48231,0
+LFCR.US,D,20100811,000000,5.91,5.96,5.68,5.72,89627,0
+LFCR.US,D,20100812,000000,5.65,5.78,5.65,5.65,55558,0
+LFCR.US,D,20100813,000000,5.62,5.76,5.5,5.5,62277,0
+LFCR.US,D,20100816,000000,5.5,5.72,5.5,5.61,65052,0
+LFCR.US,D,20100817,000000,5.68,5.78,5.56,5.62,121415,0
+LFCR.US,D,20100818,000000,5.62,5.72,5.5,5.59,65893,0
+LFCR.US,D,20100819,000000,5.56,5.6,5.44,5.46,98615,0
+LFCR.US,D,20100820,000000,5.46,5.58,5.33,5.37,149319,0
+LFCR.US,D,20100823,000000,5.4,5.54,5.4,5.44,100076,0
+LFCR.US,D,20100824,000000,5.36,5.58,5.36,5.5,83161,0
+LFCR.US,D,20100825,000000,5.48,5.6,5.4,5.58,67284,0
+LFCR.US,D,20100826,000000,5.58,5.6,5.44,5.46,66724,0
+LFCR.US,D,20100827,000000,5.52,5.88,5.41,5.77,148850,0
+LFCR.US,D,20100830,000000,5.77,5.77,5.44,5.46,71462,0
+LFCR.US,D,20100831,000000,5.47,5.59,5.42,5.5,69533,0
+LFCR.US,D,20100901,000000,5.56,5.56,5.32,5.35,291397,0
+LFCR.US,D,20100902,000000,5.33,5.48,5.3,5.47,44921,0
+LFCR.US,D,20100903,000000,5.5,5.59,5.46,5.53,44454,0
+LFCR.US,D,20100907,000000,5.49,5.52,5.32,5.35,63118,0
+LFCR.US,D,20100908,000000,5.38,5.55,5.38,5.5,37017,0
+LFCR.US,D,20100909,000000,5.58,5.62,5.47,5.5,55438,0
+LFCR.US,D,20100910,000000,5.56,5.56,5.47,5.54,45523,0
+LFCR.US,D,20100913,000000,5.57,5.77,5.56,5.73,82658,0
+LFCR.US,D,20100914,000000,5.69,5.72,5.54,5.58,57820,0
+LFCR.US,D,20100915,000000,5.57,5.64,5.53,5.56,39809,0
+LFCR.US,D,20100916,000000,5.54,5.65,5.5,5.53,40231,0
+LFCR.US,D,20100917,000000,5.6,5.67,5.5,5.55,104647,0
+LFCR.US,D,20100920,000000,5.56,5.85,5.56,5.82,174819,0
+LFCR.US,D,20100921,000000,5.84,5.84,5.7,5.74,52611,0
+LFCR.US,D,20100922,000000,5.7,5.83,5.5,5.59,66697,0
+LFCR.US,D,20100923,000000,5.57,5.66,5.52,5.55,89866,0
+LFCR.US,D,20100924,000000,5.63,5.75,5.57,5.74,81232,0
+LFCR.US,D,20100927,000000,5.76,5.87,5.5,5.79,123217,0
+LFCR.US,D,20100928,000000,5.82,6.16,5.81,6.13,138022,0
+LFCR.US,D,20100929,000000,6.06,6.3,5.87,6.19,146773,0
+LFCR.US,D,20100930,000000,6.28,6.31,6.13,6.21,63995,0
+LFCR.US,D,20101001,000000,6.28,6.42,6.2,6.34,75269,0
+LFCR.US,D,20101004,000000,6.3,6.36,5.99,6.02,65541,0
+LFCR.US,D,20101005,000000,6.1,6.44,6.05,6.42,69896,0
+LFCR.US,D,20101006,000000,6.42,6.42,6.3,6.39,58014,0
+LFCR.US,D,20101007,000000,6.4,6.44,6.32,6.35,104963,0
+LFCR.US,D,20101008,000000,6.3,6.43,6.25,6.38,47513,0
+LFCR.US,D,20101011,000000,6.3,6.33,6.19,6.22,37904,0
+LFCR.US,D,20101012,000000,6.18,6.27,6.14,6.26,17349,0
+LFCR.US,D,20101013,000000,6.3,6.41,6.22,6.38,55288,0
+LFCR.US,D,20101014,000000,6.35,6.41,6.08,6.39,116134,0
+LFCR.US,D,20101015,000000,6.49,6.49,6.28,6.28,105271,0
+LFCR.US,D,20101018,000000,6.31,6.47,6.23,6.4,50639,0
+LFCR.US,D,20101019,000000,6.29,6.36,6.01,6.11,59814,0
+LFCR.US,D,20101020,000000,6.16,6.46,6.03,6.31,50226,0
+LFCR.US,D,20101021,000000,6.36,6.4,6.1,6.17,67533,0
+LFCR.US,D,20101022,000000,6.17,6.22,6.13,6.16,36912,0
+LFCR.US,D,20101025,000000,6.22,6.36,6.17,6.19,65479,0
+LFCR.US,D,20101026,000000,6.14,6.35,6.14,6.28,52619,0
+LFCR.US,D,20101027,000000,6.27,6.27,6.1,6.2,35471,0
+LFCR.US,D,20101028,000000,6.23,6.24,6.12,6.21,44994,0
+LFCR.US,D,20101029,000000,6.15,6.32,6.14,6.29,51253,0
+LFCR.US,D,20101101,000000,6.35,6.43,6.29,6.36,66852,0
+LFCR.US,D,20101102,000000,6.4,6.42,6.34,6.4,73696,0
+LFCR.US,D,20101103,000000,6.37,6.4,6.32,6.4,42335,0
+LFCR.US,D,20101104,000000,6.4,6.45,6.38,6.44,95545,0
+LFCR.US,D,20101105,000000,6.41,6.44,6.32,6.41,99311,0
+LFCR.US,D,20101108,000000,6.4,6.46,6.32,6.4,68483,0
+LFCR.US,D,20101109,000000,6.39,6.4,6.3,6.33,50753,0
+LFCR.US,D,20101110,000000,6.32,6.5,6.3,6.48,68235,0
+LFCR.US,D,20101111,000000,6.37,6.41,6.27,6.38,66041,0
+LFCR.US,D,20101112,000000,6.3,6.33,6.27,6.28,119037,0
+LFCR.US,D,20101115,000000,6.25,6.32,6.15,6.23,43763,0
+LFCR.US,D,20101116,000000,6.16,6.25,6.15,6.22,60379,0
+LFCR.US,D,20101117,000000,6.2,6.2,6.11,6.17,35516,0
+LFCR.US,D,20101118,000000,6.25,6.33,6.2,6.25,48670,0
+LFCR.US,D,20101119,000000,6.26,6.3,6.11,6.22,65317,0
+LFCR.US,D,20101122,000000,6.17,6.22,6.07,6.16,65394,0
+LFCR.US,D,20101123,000000,6.09,6.18,6.07,6.14,29067,0
+LFCR.US,D,20101124,000000,6.18,6.26,6.17,6.25,47717,0
+LFCR.US,D,20101126,000000,6.16,6.22,6.15,6.16,8467,0
+LFCR.US,D,20101129,000000,6.05,6.38,6.02,6.3,70467,0
+LFCR.US,D,20101130,000000,6.21,6.28,6.16,6.26,76481,0
+LFCR.US,D,20101201,000000,6.38,6.47,6.35,6.4,107385,0
+LFCR.US,D,20101202,000000,6.38,6.48,6.37,6.41,41993,0
+LFCR.US,D,20101203,000000,6.35,6.35,6.21,6.25,197203,0
+LFCR.US,D,20101206,000000,6.22,6.32,6.22,6.3,193748,0
+LFCR.US,D,20101207,000000,6.36,6.36,6.14,6.34,117925,0
+LFCR.US,D,20101208,000000,6.38,6.4,6.29,6.32,150906,0
+LFCR.US,D,20101209,000000,6.36,6.44,6.26,6.3,170206,0
+LFCR.US,D,20101210,000000,6.32,6.41,6.27,6.39,45067,0
+LFCR.US,D,20101213,000000,6.34,6.44,6.33,6.34,167308,0
+LFCR.US,D,20101214,000000,6.03,6.33,6.02,6.2,149697,0
+LFCR.US,D,20101215,000000,6.2,6.22,6.05,6.09,235045,0
+LFCR.US,D,20101216,000000,6.09,6.14,5.7,5.98,1556691,0
+LFCR.US,D,20101217,000000,5.97,6,5.83,5.95,139977,0
+LFCR.US,D,20101220,000000,5.86,5.95,5.65,5.88,307277,0
+LFCR.US,D,20101221,000000,5.89,5.96,5.89,5.95,142694,0
+LFCR.US,D,20101222,000000,5.95,5.98,5.86,5.95,114019,0
+LFCR.US,D,20101223,000000,5.96,6,5.73,5.81,101393,0
+LFCR.US,D,20101227,000000,5.78,5.81,5.66,5.67,105814,0
+LFCR.US,D,20101228,000000,5.66,5.78,5.66,5.7,117019,0
+LFCR.US,D,20101229,000000,5.7,5.76,5.66,5.69,100956,0
+LFCR.US,D,20101230,000000,5.66,5.87,5.66,5.83,87605,0
+LFCR.US,D,20101231,000000,5.81,5.98,5.81,5.98,89949,0
+LFCR.US,D,20110103,000000,5.98,6.22,5.95,6.12,100082,0
+LFCR.US,D,20110104,000000,6.2,6.29,5.91,5.91,82341,0
+LFCR.US,D,20110105,000000,6.23,6.71,6.19,6.67,220064,0
+LFCR.US,D,20110106,000000,7.07,7.08,6.35,6.39,148736,0
+LFCR.US,D,20110107,000000,6.43,6.44,6.3,6.36,74538,0
+LFCR.US,D,20110110,000000,6.3,6.48,6.22,6.36,76047,0
+LFCR.US,D,20110111,000000,6.38,6.4,6.33,6.36,51797,0
+LFCR.US,D,20110112,000000,6.44,6.83,6.4,6.66,118222,0
+LFCR.US,D,20110113,000000,6.67,6.73,6.58,6.69,64634,0
+LFCR.US,D,20110114,000000,6.66,6.76,6.64,6.73,75894,0
+LFCR.US,D,20110118,000000,6.69,7.02,6.69,7.02,137933,0
+LFCR.US,D,20110119,000000,7,7.05,6.55,6.61,89135,0
+LFCR.US,D,20110120,000000,6.6,6.75,6.5,6.54,64906,0
+LFCR.US,D,20110121,000000,6.64,6.77,6.49,6.49,53400,0
+LFCR.US,D,20110124,000000,6.51,6.55,6.36,6.36,53616,0
+LFCR.US,D,20110125,000000,6.35,6.59,6.31,6.57,64713,0
+LFCR.US,D,20110126,000000,6.58,6.92,6.44,6.91,96037,0
+LFCR.US,D,20110127,000000,6.91,6.91,6.54,6.59,63349,0
+LFCR.US,D,20110128,000000,6.59,6.59,6.32,6.32,84452,0
+LFCR.US,D,20110131,000000,6.33,6.41,6.1,6.26,111192,0
+LFCR.US,D,20110201,000000,6.27,6.36,6.27,6.31,88204,0
+LFCR.US,D,20110202,000000,6.27,6.32,6.15,6.2,65519,0
+LFCR.US,D,20110203,000000,6.17,6.3,6.1,6.14,73538,0
+LFCR.US,D,20110204,000000,6.15,6.22,6.1,6.2,62227,0
+LFCR.US,D,20110207,000000,6.19,6.53,6.17,6.46,76232,0
+LFCR.US,D,20110208,000000,6.46,6.46,6.25,6.39,35204,0
+LFCR.US,D,20110209,000000,6.28,6.43,6.21,6.35,68921,0
+LFCR.US,D,20110210,000000,6.28,6.5,6.28,6.35,77454,0
+LFCR.US,D,20110211,000000,6.31,6.42,6.31,6.42,28934,0
+LFCR.US,D,20110214,000000,6.39,6.48,6.33,6.41,72467,0
+LFCR.US,D,20110215,000000,6.36,6.45,6.3,6.36,35740,0
+LFCR.US,D,20110216,000000,6.12,6.36,6.06,6.33,109474,0
+LFCR.US,D,20110218,000000,6.32,6.35,6.29,6.35,79282,0
+LFCR.US,D,20110222,000000,6.23,6.34,6.12,6.12,77719,0
+LFCR.US,D,20110223,000000,6.1,6.23,6.06,6.08,25357,0
+LFCR.US,D,20110224,000000,6.07,6.12,6.05,6.09,46576,0
+LFCR.US,D,20110225,000000,6.09,6.29,6.09,6.27,55119,0
+LFCR.US,D,20110228,000000,6.27,6.32,6.05,6.15,64172,0
+LFCR.US,D,20110301,000000,6.25,6.25,6.05,6.1,39979,0
+LFCR.US,D,20110302,000000,6.01,6.16,5.94,6.01,64098,0
+LFCR.US,D,20110303,000000,6.01,6.3,6,6.25,100408,0
+LFCR.US,D,20110304,000000,6.26,6.3,6.19,6.26,36387,0
+LFCR.US,D,20110307,000000,6.23,6.32,5.98,6.04,45119,0
+LFCR.US,D,20110308,000000,6.04,6.19,6.02,6.09,30971,0
+LFCR.US,D,20110309,000000,6.06,6.15,6.06,6.14,15634,0
+LFCR.US,D,20110310,000000,6.06,6.06,5.9,5.9,54845,0
+LFCR.US,D,20110311,000000,5.9,5.97,5.9,5.92,50863,0
+LFCR.US,D,20110314,000000,5.86,6.05,5.84,6.02,37893,0
+LFCR.US,D,20110315,000000,5.86,5.99,5.78,5.94,44428,0
+LFCR.US,D,20110316,000000,5.95,6.09,5.82,5.92,62494,0
+LFCR.US,D,20110317,000000,6.04,6.04,5.91,5.95,41672,0
+LFCR.US,D,20110318,000000,5.93,6.22,5.93,6.17,142453,0
+LFCR.US,D,20110321,000000,6.2,6.38,6.14,6.25,106755,0
+LFCR.US,D,20110322,000000,6.21,6.31,6.04,6.29,47992,0
+LFCR.US,D,20110323,000000,6.25,6.35,6.18,6.32,23707,0
+LFCR.US,D,20110324,000000,6.34,6.4,6.24,6.27,54587,0
+LFCR.US,D,20110325,000000,6.31,6.51,6.2,6.23,73294,0
+LFCR.US,D,20110328,000000,6.25,6.3,6.14,6.14,47074,0
+LFCR.US,D,20110329,000000,6.18,6.39,6.15,6.38,88984,0
+LFCR.US,D,20110330,000000,6.34,6.49,6.11,6.47,130181,0
+LFCR.US,D,20110331,000000,6.48,6.5,6.36,6.5,61209,0
+LFCR.US,D,20110401,000000,6.43,6.59,6.42,6.51,38333,0
+LFCR.US,D,20110404,000000,6.53,6.61,6.21,6.32,55785,0
+LFCR.US,D,20110405,000000,6.27,6.33,5.86,6.32,58464,0
+LFCR.US,D,20110406,000000,6.31,6.4,6.15,6.39,48246,0
+LFCR.US,D,20110407,000000,6.37,6.37,6.11,6.13,49256,0
+LFCR.US,D,20110408,000000,6.19,6.19,6.03,6.03,41104,0
+LFCR.US,D,20110411,000000,6.01,6.11,5.9,6,65264,0
+LFCR.US,D,20110412,000000,5.9,5.96,5.8,5.84,76876,0
+LFCR.US,D,20110413,000000,5.86,5.91,5.71,5.76,80717,0
+LFCR.US,D,20110414,000000,5.77,5.94,5.62,5.94,91274,0
+LFCR.US,D,20110415,000000,5.92,6.07,5.8,6.05,48277,0
+LFCR.US,D,20110418,000000,5.94,6.06,5.9,6.02,30967,0
+LFCR.US,D,20110419,000000,6.07,6.12,5.91,6.1,30912,0
+LFCR.US,D,20110420,000000,6.21,6.22,6.06,6.1,38817,0
+LFCR.US,D,20110421,000000,6.1,6.16,5.95,6.05,39198,0
+LFCR.US,D,20110425,000000,6.08,6.1,6.01,6.1,24107,0
+LFCR.US,D,20110426,000000,6.08,6.36,6.08,6.35,47264,0
+LFCR.US,D,20110427,000000,6.34,6.42,6.24,6.41,48269,0
+LFCR.US,D,20110428,000000,6.36,6.45,6.28,6.37,20671,0
+LFCR.US,D,20110429,000000,6.4,6.55,6.28,6.48,108068,0
+LFCR.US,D,20110502,000000,6.36,6.49,6.32,6.39,55038,0
+LFCR.US,D,20110503,000000,6.35,6.35,6.06,6.19,42793,0
+LFCR.US,D,20110504,000000,6.15,6.18,5.95,5.95,29919,0
+LFCR.US,D,20110505,000000,5.96,6.17,5.85,5.93,101440,0
+LFCR.US,D,20110506,000000,6.09,6.13,5.92,5.96,25981,0
+LFCR.US,D,20110509,000000,5.97,6.08,5.93,6.04,37461,0
+LFCR.US,D,20110510,000000,6.03,6.24,6.01,6.24,48743,0
+LFCR.US,D,20110511,000000,6.19,6.2,5.97,6,49412,0
+LFCR.US,D,20110512,000000,5.94,6.05,5.93,6.03,69310,0
+LFCR.US,D,20110513,000000,6.03,6.03,5.86,5.94,58387,0
+LFCR.US,D,20110516,000000,5.89,6.06,5.83,5.84,59768,0
+LFCR.US,D,20110517,000000,5.81,5.9,5.54,5.72,218177,0
+LFCR.US,D,20110518,000000,5.72,5.79,5.52,5.77,170129,0
+LFCR.US,D,20110519,000000,5.8,5.9,5.75,5.86,82443,0
+LFCR.US,D,20110520,000000,5.86,5.88,5.79,5.83,93738,0
+LFCR.US,D,20110523,000000,5.62,5.83,5.51,5.77,93620,0
+LFCR.US,D,20110524,000000,5.8,5.91,5.75,5.8,123902,0
+LFCR.US,D,20110525,000000,5.83,5.92,5.79,5.8,62522,0
+LFCR.US,D,20110526,000000,5.81,5.98,5.81,5.91,50761,0
+LFCR.US,D,20110527,000000,5.93,5.93,5.82,5.83,80030,0
+LFCR.US,D,20110531,000000,5.93,6.07,5.63,5.74,1087344,0
+LFCR.US,D,20110601,000000,5.71,5.86,5.71,5.79,104034,0
+LFCR.US,D,20110602,000000,5.81,5.88,5.79,5.84,43530,0
+LFCR.US,D,20110603,000000,5.72,6.05,5.65,5.99,116636,0
+LFCR.US,D,20110606,000000,5.98,6.12,5.91,6,53914,0
+LFCR.US,D,20110607,000000,6.06,6.12,5.99,6.05,47450,0
+LFCR.US,D,20110608,000000,5.98,6.06,5.94,5.97,48169,0
+LFCR.US,D,20110609,000000,5.95,6.02,5.85,5.87,31399,0
+LFCR.US,D,20110610,000000,5.83,6.03,5.83,6,73663,0
+LFCR.US,D,20110613,000000,6.01,6.03,5.97,5.97,116043,0
+LFCR.US,D,20110614,000000,6.02,6.02,5.92,5.98,103358,0
+LFCR.US,D,20110615,000000,5.92,5.96,5.81,5.84,78166,0
+LFCR.US,D,20110616,000000,5.88,6.01,5.83,5.99,49249,0
+LFCR.US,D,20110617,000000,6.02,6.02,5.85,5.92,133738,0
+LFCR.US,D,20110620,000000,5.89,5.96,5.82,5.85,71685,0
+LFCR.US,D,20110621,000000,5.91,6.03,5.86,6.02,67372,0
+LFCR.US,D,20110622,000000,5.98,6.1,5.98,6.08,44481,0
+LFCR.US,D,20110623,000000,6,6.31,5.99,6.24,52047,0
+LFCR.US,D,20110624,000000,6.24,6.24,6.07,6.14,336828,0
+LFCR.US,D,20110627,000000,6.17,6.35,6.06,6.25,81238,0
+LFCR.US,D,20110628,000000,6.28,6.35,6.17,6.31,114296,0
+LFCR.US,D,20110629,000000,6.32,6.35,6.22,6.35,30241,0
+LFCR.US,D,20110630,000000,6.38,6.63,6.27,6.6,82481,0
+LFCR.US,D,20110701,000000,6.58,6.6,6.46,6.52,90329,0
+LFCR.US,D,20110705,000000,6.39,6.51,6.34,6.48,46883,0
+LFCR.US,D,20110706,000000,6.45,6.48,6.34,6.48,52562,0
+LFCR.US,D,20110707,000000,6.51,6.65,6.46,6.59,42041,0
+LFCR.US,D,20110708,000000,6.49,6.67,6.36,6.66,36510,0
+LFCR.US,D,20110711,000000,6.55,6.8,6.43,6.77,59711,0
+LFCR.US,D,20110712,000000,6.75,6.77,6.49,6.53,46070,0
+LFCR.US,D,20110713,000000,6.55,6.77,6.55,6.74,70942,0
+LFCR.US,D,20110714,000000,6.73,6.82,6.53,6.55,37447,0
+LFCR.US,D,20110715,000000,6.55,6.76,6.55,6.75,73318,0
+LFCR.US,D,20110718,000000,6.74,6.76,6.43,6.44,55262,0
+LFCR.US,D,20110719,000000,6.5,6.61,6.37,6.58,45053,0
+LFCR.US,D,20110720,000000,6.57,6.7,6.52,6.67,19998,0
+LFCR.US,D,20110721,000000,6.71,6.94,6.55,6.94,62764,0
+LFCR.US,D,20110722,000000,6.94,6.94,6.79,6.82,35145,0
+LFCR.US,D,20110725,000000,6.73,6.84,6.67,6.8,65542,0
+LFCR.US,D,20110726,000000,6.73,6.76,6.59,6.64,77995,0
+LFCR.US,D,20110727,000000,6.71,6.71,6.24,6.37,187168,0
+LFCR.US,D,20110728,000000,6.36,6.36,6.2,6.26,123737,0
+LFCR.US,D,20110729,000000,6.1,6.28,6.06,6.18,121304,0
+LFCR.US,D,20110801,000000,6.25,6.26,5.98,6,187229,0
+LFCR.US,D,20110802,000000,6.05,6.05,5.84,5.84,140460,0
+LFCR.US,D,20110803,000000,5.9,6.1,5.85,6,149271,0
+LFCR.US,D,20110804,000000,6.03,6.08,5.84,5.87,144571,0
+LFCR.US,D,20110805,000000,5.92,6,5.78,5.92,250806,0
+LFCR.US,D,20110808,000000,5.85,6.03,5.46,5.55,334964,0
+LFCR.US,D,20110809,000000,5.75,6.09,5.6,6.01,271791,0
+LFCR.US,D,20110810,000000,5.71,6.01,5.71,5.72,217275,0
+LFCR.US,D,20110811,000000,5.72,5.95,5.72,5.79,267282,0
+LFCR.US,D,20110812,000000,5.85,5.97,5.76,5.94,261982,0
+LFCR.US,D,20110815,000000,5.98,6.06,5.9,6.01,91173,0
+LFCR.US,D,20110816,000000,5.94,6.04,5.83,5.93,223632,0
+LFCR.US,D,20110817,000000,5.93,6.05,5.86,5.99,128935,0
+LFCR.US,D,20110818,000000,5.82,5.88,5.77,5.8,146985,0
+LFCR.US,D,20110819,000000,5.74,5.95,5.72,5.76,131507,0
+LFCR.US,D,20110822,000000,5.9,5.92,5.72,5.87,104909,0
+LFCR.US,D,20110823,000000,5.93,6.04,5.92,6.02,140452,0
+LFCR.US,D,20110824,000000,6.02,6.13,5.96,6.11,46717,0
+LFCR.US,D,20110825,000000,6.2,6.2,5.96,5.96,118082,0
+LFCR.US,D,20110826,000000,5.9,6.03,5.9,6,80372,0
+LFCR.US,D,20110829,000000,6.05,6.13,6.01,6.11,180675,0
+LFCR.US,D,20110830,000000,6.13,6.13,5.95,5.99,118424,0
+LFCR.US,D,20110831,000000,6.03,6.06,5.87,5.95,144313,0
+LFCR.US,D,20110901,000000,5.98,6.05,5.79,5.88,154346,0
+LFCR.US,D,20110902,000000,5.76,5.84,5.71,5.76,77572,0
+LFCR.US,D,20110906,000000,5.6,5.93,5.6,5.9,106772,0
+LFCR.US,D,20110907,000000,6.02,6.1,5.96,6,93325,0
+LFCR.US,D,20110908,000000,5.91,6.03,5.91,5.94,96813,0
+LFCR.US,D,20110909,000000,5.9,5.91,5.71,5.87,115694,0
+LFCR.US,D,20110912,000000,5.71,5.92,5.71,5.79,110887,0
+LFCR.US,D,20110913,000000,5.78,5.84,5.67,5.74,116174,0
+LFCR.US,D,20110914,000000,5.78,6.14,5.63,5.99,76878,0
+LFCR.US,D,20110915,000000,6.06,6.06,5.89,5.96,92200,0
+LFCR.US,D,20110916,000000,6,6,5.71,5.85,137259,0
+LFCR.US,D,20110919,000000,5.74,5.89,5.69,5.85,34319,0
+LFCR.US,D,20110920,000000,5.82,5.97,5.68,5.68,75304,0
+LFCR.US,D,20110921,000000,5.74,5.79,5.5,5.51,72748,0
+LFCR.US,D,20110922,000000,5.38,5.58,5.32,5.43,143313,0
+LFCR.US,D,20110923,000000,5.43,5.59,5.38,5.41,815132,0
+LFCR.US,D,20110926,000000,5.43,5.53,5.32,5.52,99189,0
+LFCR.US,D,20110927,000000,5.62,5.75,5.45,5.55,144300,0
+LFCR.US,D,20110928,000000,5.55,5.73,5.36,5.38,87377,0
+LFCR.US,D,20110929,000000,5.5,5.64,5.4,5.64,106858,0
+LFCR.US,D,20110930,000000,5.4,5.64,5.31,5.32,181055,0
+LFCR.US,D,20111003,000000,5.31,5.5,5,5,194796,0
+LFCR.US,D,20111004,000000,5,5.57,4.97,5.49,306500,0
+LFCR.US,D,20111005,000000,5.51,5.72,4.85,5.04,345294,0
+LFCR.US,D,20111006,000000,5.01,5.63,5.01,5.57,290375,0
+LFCR.US,D,20111007,000000,5.56,5.56,5.25,5.29,135149,0
+LFCR.US,D,20111010,000000,5.39,5.58,5.35,5.45,174817,0
+LFCR.US,D,20111011,000000,5.4,5.64,5.32,5.45,233405,0
+LFCR.US,D,20111012,000000,5.42,5.7,5.42,5.66,164259,0
+LFCR.US,D,20111013,000000,5.65,5.66,5.55,5.64,53826,0
+LFCR.US,D,20111014,000000,5.69,5.99,5.68,5.99,64305,0
+LFCR.US,D,20111017,000000,5.93,5.93,5.63,5.76,123898,0
+LFCR.US,D,20111018,000000,5.78,6.07,5.65,6.03,122146,0
+LFCR.US,D,20111019,000000,6.03,6.04,5.53,5.63,151924,0
+LFCR.US,D,20111020,000000,5.66,5.73,5.49,5.67,69311,0
+LFCR.US,D,20111021,000000,5.78,5.92,5.61,5.74,150398,0
+LFCR.US,D,20111024,000000,5.74,5.99,5.58,5.94,218816,0
+LFCR.US,D,20111025,000000,5.76,5.98,5.75,5.78,68961,0
+LFCR.US,D,20111026,000000,5.89,6.18,5.67,6.08,223052,0
+LFCR.US,D,20111027,000000,6.29,6.58,6.16,6.52,191691,0
+LFCR.US,D,20111028,000000,6.49,6.5,6.24,6.26,75479,0
+LFCR.US,D,20111031,000000,6.19,6.28,6.08,6.21,101767,0
+LFCR.US,D,20111101,000000,5.98,6.12,5.78,5.82,90138,0
+LFCR.US,D,20111102,000000,5.94,6.03,5.82,5.95,73257,0
+LFCR.US,D,20111103,000000,5.95,6.03,5.86,5.99,133617,0
+LFCR.US,D,20111104,000000,5.92,5.92,5.63,5.76,68154,0
+LFCR.US,D,20111107,000000,5.76,5.76,5.5,5.62,95997,0
+LFCR.US,D,20111108,000000,5.63,5.78,5.5,5.77,78061,0
+LFCR.US,D,20111109,000000,5.69,5.72,5.42,5.45,95541,0
+LFCR.US,D,20111110,000000,5.54,5.71,5.5,5.63,78097,0
+LFCR.US,D,20111111,000000,5.69,5.79,5.65,5.76,43578,0
+LFCR.US,D,20111114,000000,5.6,5.75,5.49,5.55,67460,0
+LFCR.US,D,20111115,000000,5.49,5.79,5.49,5.75,45512,0
+LFCR.US,D,20111116,000000,5.68,5.84,5.61,5.62,66324,0
+LFCR.US,D,20111117,000000,5.63,5.76,5.59,5.61,65968,0
+LFCR.US,D,20111118,000000,5.59,5.66,5.49,5.65,67566,0
+LFCR.US,D,20111121,000000,5.55,5.68,5.54,5.63,55559,0
+LFCR.US,D,20111122,000000,5.62,5.72,5.54,5.57,55859,0
+LFCR.US,D,20111123,000000,5.53,5.56,5.35,5.35,103192,0
+LFCR.US,D,20111125,000000,5.34,5.49,5.16,5.16,83609,0
+LFCR.US,D,20111128,000000,5.34,5.37,5.16,5.36,88534,0
+LFCR.US,D,20111129,000000,5.35,5.48,5.22,5.32,54472,0
+LFCR.US,D,20111130,000000,5.53,5.95,5.47,5.95,122081,0
+LFCR.US,D,20111201,000000,5.89,5.92,5.66,5.67,78559,0
+LFCR.US,D,20111202,000000,5.76,5.76,5.62,5.71,55529,0
+LFCR.US,D,20111205,000000,5.8,5.94,5.68,5.92,58323,0
+LFCR.US,D,20111206,000000,5.9,5.9,5.7,5.88,77157,0
+LFCR.US,D,20111207,000000,5.82,5.86,5.65,5.69,116367,0
+LFCR.US,D,20111208,000000,5.63,5.63,5.4,5.42,87051,0
+LFCR.US,D,20111209,000000,5.44,5.71,5.34,5.64,66744,0
+LFCR.US,D,20111212,000000,5.54,5.54,5.24,5.47,63917,0
+LFCR.US,D,20111213,000000,5.51,5.54,5.22,5.28,83008,0
+LFCR.US,D,20111214,000000,5.25,5.38,5.21,5.32,87401,0
+LFCR.US,D,20111215,000000,5.42,5.42,5.19,5.27,71172,0
+LFCR.US,D,20111216,000000,5.32,5.51,5.31,5.35,98542,0
+LFCR.US,D,20111219,000000,5.42,5.49,5.15,5.19,65120,0
+LFCR.US,D,20111220,000000,5.33,5.59,5.27,5.56,89862,0
+LFCR.US,D,20111221,000000,5.58,5.65,5.41,5.63,40230,0
+LFCR.US,D,20111222,000000,5.64,5.65,5.39,5.5,44032,0
+LFCR.US,D,20111223,000000,5.54,5.58,5.47,5.51,24326,0
+LFCR.US,D,20111227,000000,5.48,5.63,5.38,5.6,39081,0
+LFCR.US,D,20111228,000000,5.54,5.6,5.44,5.46,36066,0
+LFCR.US,D,20111229,000000,5.56,5.58,5.49,5.53,46221,0
+LFCR.US,D,20111230,000000,5.54,5.57,5.47,5.52,122776,0
+LFCR.US,D,20120103,000000,5.62,5.9,5.6,5.9,79466,0
+LFCR.US,D,20120104,000000,5.65,5.89,5.47,5.6,85738,0
+LFCR.US,D,20120105,000000,5.54,5.66,5.54,5.62,46115,0
+LFCR.US,D,20120106,000000,5.6,5.65,5.55,5.57,48430,0
+LFCR.US,D,20120109,000000,5.61,5.75,5.55,5.64,60036,0
+LFCR.US,D,20120110,000000,5.71,5.71,5.58,5.65,47366,0
+LFCR.US,D,20120111,000000,5.64,5.81,5.64,5.8,25469,0
+LFCR.US,D,20120112,000000,5.76,5.8,5.67,5.75,53951,0
+LFCR.US,D,20120113,000000,5.61,5.73,5.61,5.71,53540,0
+LFCR.US,D,20120117,000000,5.76,5.76,5.57,5.62,59831,0
+LFCR.US,D,20120118,000000,5.55,5.74,5.55,5.7,34168,0
+LFCR.US,D,20120119,000000,5.73,5.73,5.64,5.71,40569,0
+LFCR.US,D,20120120,000000,5.65,5.72,5.65,5.69,62227,0
+LFCR.US,D,20120123,000000,5.69,5.83,5.67,5.79,20477,0
+LFCR.US,D,20120124,000000,5.76,5.85,5.71,5.85,37803,0
+LFCR.US,D,20120125,000000,5.83,5.94,5.76,5.93,47400,0
+LFCR.US,D,20120126,000000,5.95,6.05,5.91,5.99,64873,0
+LFCR.US,D,20120127,000000,5.96,6.3,5.96,6.26,51654,0
+LFCR.US,D,20120130,000000,6.28,6.3,6.03,6.04,82686,0
+LFCR.US,D,20120131,000000,6.1,6.14,6,6.03,40680,0
+LFCR.US,D,20120201,000000,6.05,6.32,6.04,6.24,63352,0
+LFCR.US,D,20120202,000000,6.23,6.45,6.13,6.34,43381,0
+LFCR.US,D,20120203,000000,6.48,6.56,6.35,6.52,81747,0
+LFCR.US,D,20120206,000000,6.04,6.55,6.04,6.47,54801,0
+LFCR.US,D,20120207,000000,6.5,6.65,6.43,6.6,103515,0
+LFCR.US,D,20120208,000000,6.58,6.79,6.53,6.75,106149,0
+LFCR.US,D,20120209,000000,6.74,6.75,6.61,6.69,153698,0
+LFCR.US,D,20120210,000000,6.61,6.7,6.53,6.55,77793,0
+LFCR.US,D,20120213,000000,6.64,6.81,6.62,6.77,91081,0
+LFCR.US,D,20120214,000000,6.72,6.89,6.69,6.79,78710,0
+LFCR.US,D,20120215,000000,6.85,7.05,6.71,6.75,183446,0
+LFCR.US,D,20120216,000000,6.79,7.05,6.72,6.94,77985,0
+LFCR.US,D,20120217,000000,6.95,6.95,6.83,6.87,64308,0
+LFCR.US,D,20120221,000000,6.9,6.99,6.78,6.96,80046,0
+LFCR.US,D,20120222,000000,6.8,6.93,6.72,6.74,52618,0
+LFCR.US,D,20120223,000000,6.76,6.97,6.67,6.94,48588,0
+LFCR.US,D,20120224,000000,6.94,6.94,6.66,6.69,32742,0
+LFCR.US,D,20120227,000000,6.65,7.12,6.61,6.87,53256,0
+LFCR.US,D,20120228,000000,6.88,6.88,6.65,6.69,48194,0
+LFCR.US,D,20120229,000000,6.72,6.78,6.29,6.3,64906,0
+LFCR.US,D,20120301,000000,6.32,6.45,6.14,6.17,98171,0
+LFCR.US,D,20120302,000000,6.16,6.22,5.98,6.1,110374,0
+LFCR.US,D,20120305,000000,6.06,6.32,6,6.24,156648,0
+LFCR.US,D,20120306,000000,6.15,6.26,6.03,6.03,41448,0
+LFCR.US,D,20120307,000000,6.02,6.1,6,6.07,20540,0
+LFCR.US,D,20120308,000000,6.09,6.4,6,6.35,80601,0
+LFCR.US,D,20120309,000000,6.32,6.46,6.2,6.31,76273,0
+LFCR.US,D,20120312,000000,6.33,6.49,6.23,6.43,59447,0
+LFCR.US,D,20120313,000000,6.43,6.51,6.32,6.5,86195,0
+LFCR.US,D,20120314,000000,6.48,6.61,6.48,6.49,80768,0
+LFCR.US,D,20120315,000000,6.49,6.6,6.43,6.59,68253,0
+LFCR.US,D,20120316,000000,6.6,6.62,6.5,6.52,72469,0
+LFCR.US,D,20120319,000000,6.51,6.74,6.44,6.67,71292,0
+LFCR.US,D,20120320,000000,6.55,6.64,6.41,6.53,68586,0
+LFCR.US,D,20120321,000000,6.56,6.66,6.5,6.57,54403,0
+LFCR.US,D,20120322,000000,6.54,6.57,6.45,6.54,37921,0
+LFCR.US,D,20120323,000000,6.56,6.77,6.55,6.74,77718,0
+LFCR.US,D,20120326,000000,6.77,7.02,6.7,7,191860,0
+LFCR.US,D,20120327,000000,7.39,7.44,6.51,6.6,491548,0
+LFCR.US,D,20120328,000000,6.61,6.65,6.34,6.51,125211,0
+LFCR.US,D,20120329,000000,6.44,6.65,6.34,6.57,61038,0
+LFCR.US,D,20120330,000000,6.64,6.6592,6.49,6.53,48085,0
+LFCR.US,D,20120402,000000,6.53,6.69,6.5,6.68,83181,0
+LFCR.US,D,20120403,000000,6.65,6.66,6.49,6.55,73294,0
+LFCR.US,D,20120404,000000,6.49,6.62,6.46,6.58,77054,0
+LFCR.US,D,20120405,000000,6.44,6.57,6.35,6.5,123332,0
+LFCR.US,D,20120409,000000,6.32,6.41,6.21,6.34,72964,0
+LFCR.US,D,20120410,000000,6.34,6.35,6.13,6.15,92266,0
+LFCR.US,D,20120411,000000,6.2,6.38,6.13,6.38,52681,0
+LFCR.US,D,20120412,000000,6.36,6.55,6.34,6.43,35096,0
+LFCR.US,D,20120413,000000,6.37,6.39,6.18,6.2,50190,0
+LFCR.US,D,20120416,000000,6.25,6.33,6.16,6.29,24606,0
+LFCR.US,D,20120417,000000,6.37,6.52,6.33,6.43,28236,0
+LFCR.US,D,20120418,000000,6.38,6.39,6.2,6.22,52329,0
+LFCR.US,D,20120419,000000,6.24,6.3,6.14,6.25,39581,0
+LFCR.US,D,20120420,000000,6.38,6.46,6.25,6.31,51298,0
+LFCR.US,D,20120423,000000,6.18,6.66,6.18,6.61,151408,0
+LFCR.US,D,20120424,000000,6.61,6.68,6.58,6.65,59347,0
+LFCR.US,D,20120425,000000,6.74,6.76,6.59,6.62,135663,0
+LFCR.US,D,20120426,000000,6.63,6.75,6.44,6.6,70226,0
+LFCR.US,D,20120427,000000,6.63,6.63,6.4,6.56,61066,0
+LFCR.US,D,20120430,000000,6.58,6.59,6.38,6.44,70685,0
+LFCR.US,D,20120501,000000,6.46,6.65,6.37,6.56,110044,0
+LFCR.US,D,20120502,000000,6.5,7.16,6.5,7.07,163740,0
+LFCR.US,D,20120503,000000,7.04,7.05,6.67,6.8,41848,0
+LFCR.US,D,20120504,000000,6.73,6.77,6.55,6.6,59659,0
+LFCR.US,D,20120507,000000,6.6,6.69,6.52,6.6,27228,0
+LFCR.US,D,20120508,000000,6.54,6.77,6.54,6.74,52827,0
+LFCR.US,D,20120509,000000,6.63,6.76,6.6,6.65,41744,0
+LFCR.US,D,20120510,000000,6.71,6.75,6.58,6.64,34440,0
+LFCR.US,D,20120511,000000,6.57,6.65,6.51,6.6,56061,0
+LFCR.US,D,20120514,000000,6.51,6.74,6.4,6.68,91129,0
+LFCR.US,D,20120515,000000,6.67,6.87,6.58,6.65,51980,0
+LFCR.US,D,20120516,000000,6.69,6.81,6.63,6.66,53701,0
+LFCR.US,D,20120517,000000,6.67,6.83,6.62,6.66,97991,0
+LFCR.US,D,20120518,000000,6.65,6.8,6.65,6.7,90572,0
+LFCR.US,D,20120521,000000,6.73,6.97,6.67,6.95,61975,0
+LFCR.US,D,20120522,000000,6.92,6.97,6.7,6.76,81735,0
+LFCR.US,D,20120523,000000,6.69,6.95,6.69,6.92,66244,0
+LFCR.US,D,20120524,000000,6.91,7.02,6.87,6.95,40343,0
+LFCR.US,D,20120525,000000,6.99,7.15,6.95,7.07,67559,0
+LFCR.US,D,20120529,000000,7.15,7.2,7,7.18,95524,0
+LFCR.US,D,20120530,000000,7.14,7.31,7.1,7.3,79336,0
+LFCR.US,D,20120531,000000,7.33,7.44,7.08,7.31,66217,0
+LFCR.US,D,20120601,000000,7.14,7.21,6.72,6.79,95802,0
+LFCR.US,D,20120604,000000,6.82,6.94,6.72,6.92,57983,0
+LFCR.US,D,20120605,000000,6.85,7.11,6.8,6.91,60644,0
+LFCR.US,D,20120606,000000,6.97,7.17,6.9,7.16,63391,0
+LFCR.US,D,20120607,000000,7.25,7.26,7.07,7.1,55226,0
+LFCR.US,D,20120608,000000,7.02,7.38,7.02,7.27,99468,0
+LFCR.US,D,20120611,000000,7.4,7.4,7.14,7.14,88201,0
+LFCR.US,D,20120612,000000,7.21,7.26,7.04,7.24,61570,0
+LFCR.US,D,20120613,000000,7.19,7.28,6.98,7.03,50833,0
+LFCR.US,D,20120614,000000,7.03,7.18,7.03,7.14,42355,0
+LFCR.US,D,20120615,000000,7.11,7.5,7.11,7.48,145381,0
+LFCR.US,D,20120618,000000,7.45,7.62,7.39,7.55,120012,0
+LFCR.US,D,20120619,000000,7.56,8.19,7.53,7.9,210648,0
+LFCR.US,D,20120620,000000,7.93,8,7.75,7.78,90543,0
+LFCR.US,D,20120621,000000,7.75,7.77,7.18,7.27,83160,0
+LFCR.US,D,20120622,000000,7.37,7.72,7.18,7.68,345265,0
+LFCR.US,D,20120625,000000,7.58,7.74,7.51,7.73,26285,0
+LFCR.US,D,20120626,000000,7.73,8.45,7.73,8.27,229017,0
+LFCR.US,D,20120627,000000,8.31,8.5,8.26,8.45,114360,0
+LFCR.US,D,20120628,000000,8.34,8.57,8.15,8.47,80143,0
+LFCR.US,D,20120629,000000,8.7,8.7,8.4,8.56,118839,0
+LFCR.US,D,20120702,000000,8.65,8.93,8.54,8.93,115487,0
+LFCR.US,D,20120703,000000,8.86,8.96,8.73,8.8,64334,0
+LFCR.US,D,20120705,000000,8.79,8.83,8.65,8.68,64006,0
+LFCR.US,D,20120706,000000,8.57,8.69,8.24,8.45,123302,0
+LFCR.US,D,20120709,000000,8.39,8.56,8.21,8.42,77236,0
+LFCR.US,D,20120710,000000,8.51,8.58,8.21,8.46,126986,0
+LFCR.US,D,20120711,000000,8.5,8.53,8.44,8.47,77759,0
+LFCR.US,D,20120712,000000,8.43,8.5,8.37,8.47,70435,0
+LFCR.US,D,20120713,000000,8.5,8.5,8.39,8.44,92008,0
+LFCR.US,D,20120716,000000,8.38,8.47,8.36,8.39,40200,0
+LFCR.US,D,20120717,000000,8.47,8.7,8.47,8.59,64767,0
+LFCR.US,D,20120718,000000,8.54,8.75,8.54,8.62,66906,0
+LFCR.US,D,20120719,000000,8.66,8.66,8.47,8.56,80207,0
+LFCR.US,D,20120720,000000,8.48,8.55,8.42,8.46,63847,0
+LFCR.US,D,20120723,000000,8.37,8.39,8.24,8.27,59036,0
+LFCR.US,D,20120724,000000,8.34,8.3815,8.09,8.18,79581,0
+LFCR.US,D,20120725,000000,8.26,8.26,8.09,8.14,84847,0
+LFCR.US,D,20120726,000000,8.22,8.22,8.03,8.06,36916,0
+LFCR.US,D,20120727,000000,8.06,8.24,7.86,8.11,71238,0
+LFCR.US,D,20120730,000000,8.13,8.29,7.88,7.89,79146,0
+LFCR.US,D,20120731,000000,7.9,8.12,7.9,7.99,89236,0
+LFCR.US,D,20120801,000000,8.07,8.54,8.01,8.38,205895,0
+LFCR.US,D,20120802,000000,8.31,8.59,8.31,8.51,60782,0
+LFCR.US,D,20120803,000000,8.62,8.75,8.55,8.69,62842,0
+LFCR.US,D,20120806,000000,8.69,8.74,8.48,8.55,55265,0
+LFCR.US,D,20120807,000000,8.63,8.72,8.56,8.65,51053,0
+LFCR.US,D,20120808,000000,8.59,8.87,8.57,8.67,104570,0
+LFCR.US,D,20120809,000000,8.69,8.88,8.68,8.73,39803,0
+LFCR.US,D,20120810,000000,8.73,8.75,8.62,8.66,55779,0
+LFCR.US,D,20120813,000000,8.63,8.96,8.63,8.94,64300,0
+LFCR.US,D,20120814,000000,8.99,9.2,8.9,8.97,102775,0
+LFCR.US,D,20120815,000000,8.97,9.19,8.95,9.02,112238,0
+LFCR.US,D,20120816,000000,8.99,9.16,8.95,9.15,76641,0
+LFCR.US,D,20120817,000000,9.11,9.23,9.01,9.23,143258,0
+LFCR.US,D,20120820,000000,9.23,9.718,9.23,9.6,163859,0
+LFCR.US,D,20120821,000000,9.63,9.96,9.35,9.42,170901,0
+LFCR.US,D,20120822,000000,9.38,9.58,9.15,9.29,66643,0
+LFCR.US,D,20120823,000000,9.26,9.28,9,9.08,69996,0
+LFCR.US,D,20120824,000000,9,9.26,8.91,9.17,41761,0
+LFCR.US,D,20120827,000000,9.26,9.3,9.03,9.17,46443,0
+LFCR.US,D,20120828,000000,9.15,9.26,8.95,9.25,73575,0
+LFCR.US,D,20120829,000000,9.29,9.99,9.13,9.81,159854,0
+LFCR.US,D,20120830,000000,9.81,9.9,9.53,9.61,94889,0
+LFCR.US,D,20120831,000000,9.73,9.94,9.42,9.8,110034,0
+LFCR.US,D,20120904,000000,9.8,9.92,9.65,9.76,67957,0
+LFCR.US,D,20120905,000000,9.75,9.98,9.68,9.91,143648,0
+LFCR.US,D,20120906,000000,10,10,9.75,9.82,163084,0
+LFCR.US,D,20120907,000000,9.92,10.1,9.68,10.07,164625,0
+LFCR.US,D,20120910,000000,10.1,10.57,10.012,10.29,148578,0
+LFCR.US,D,20120911,000000,10.32,10.54,10.296,10.4,154742,0
+LFCR.US,D,20120912,000000,10.42,10.53,10.26,10.44,280268,0
+LFCR.US,D,20120913,000000,10.5,10.89,10.37,10.73,281328,0
+LFCR.US,D,20120914,000000,10.8,10.89,10.72,10.76,308352,0
+LFCR.US,D,20120917,000000,10.81,11.09,10.7,11.06,242800,0
+LFCR.US,D,20120918,000000,11,11.4,10.98,11.12,262129,0
+LFCR.US,D,20120919,000000,11.08,11.342,11.05,11.28,547099,0
+LFCR.US,D,20120920,000000,11.3,11.43,11.18,11.4,236019,0
+LFCR.US,D,20120921,000000,11.53,11.56,11.3,11.37,372403,0
+LFCR.US,D,20120924,000000,11.37,11.44,11.28,11.39,254915,0
+LFCR.US,D,20120925,000000,11.45,11.62,11.29,11.42,375969,0
+LFCR.US,D,20120926,000000,11.45,11.62,11.29,11.45,471259,0
+LFCR.US,D,20120927,000000,11.9,12.2,11.14,11.39,537803,0
+LFCR.US,D,20120928,000000,11.42,11.65,11.23,11.45,396039,0
+LFCR.US,D,20121001,000000,11.55,11.66,11.39,11.52,293836,0
+LFCR.US,D,20121002,000000,11.49,11.638,11.33,11.44,210668,0
+LFCR.US,D,20121003,000000,11.43,11.46,11.35,11.37,291059,0
+LFCR.US,D,20121004,000000,11.44,11.46,11.21,11.24,177944,0
+LFCR.US,D,20121005,000000,11.35,11.43,11.16,11.24,123719,0
+LFCR.US,D,20121008,000000,11.05,11.14,10.92,11.02,256198,0
+LFCR.US,D,20121009,000000,11.03,11.1,10.8,10.9,160589,0
+LFCR.US,D,20121010,000000,10.89,10.97,10.73,10.85,154402,0
+LFCR.US,D,20121011,000000,10.88,11.03,10.66,10.77,142337,0
+LFCR.US,D,20121012,000000,10.8,10.9,10.54,10.62,94944,0
+LFCR.US,D,20121015,000000,10.62,10.65,10.4,10.57,187874,0
+LFCR.US,D,20121016,000000,10.65,10.74,10.34,10.56,143940,0
+LFCR.US,D,20121017,000000,10.56,11.05,10.37,10.96,131729,0
+LFCR.US,D,20121018,000000,10.98,11.018,10.8,10.82,149622,0
+LFCR.US,D,20121019,000000,10.74,10.76,10.5,10.55,109378,0
+LFCR.US,D,20121022,000000,10.49,10.65,10.45,10.62,51025,0
+LFCR.US,D,20121023,000000,10.57,10.75,10.26,10.74,75971,0
+LFCR.US,D,20121024,000000,10.75,10.75,10.54,10.61,76035,0
+LFCR.US,D,20121025,000000,10.64,10.72,10.52,10.61,59972,0
+LFCR.US,D,20121026,000000,10.63,10.72,10.54,10.67,96081,0
+LFCR.US,D,20121031,000000,10.72,10.84,10.63,10.82,101663,0
+LFCR.US,D,20121101,000000,10.85,10.92,10.73,10.79,81896,0
+LFCR.US,D,20121102,000000,10.84,10.85,10.46,10.46,75198,0
+LFCR.US,D,20121105,000000,10.44,10.5,10.24,10.27,138381,0
+LFCR.US,D,20121106,000000,10.33,10.36,10.07,10.21,67795,0
+LFCR.US,D,20121107,000000,10.08,10.08,9.54,9.64,153461,0
+LFCR.US,D,20121108,000000,9.46,9.61,9.41,9.53,142614,0
+LFCR.US,D,20121109,000000,9.41,9.5,9.2,9.33,112953,0
+LFCR.US,D,20121112,000000,9.33,9.42,9.16,9.2,62243,0
+LFCR.US,D,20121113,000000,9.16,9.22,8.86,9.01,153962,0
+LFCR.US,D,20121114,000000,8.95,9.21,8.95,9.1,79488,0
+LFCR.US,D,20121115,000000,9.1,9.18,9.05,9.11,153871,0
+LFCR.US,D,20121116,000000,9.06,9.11,9,9.06,133400,0
+LFCR.US,D,20121119,000000,9.18,9.395,9.09,9.25,216244,0
+LFCR.US,D,20121120,000000,9.25,9.43,9.21,9.35,90434,0
+LFCR.US,D,20121121,000000,9.31,9.52,9.3,9.33,106310,0
+LFCR.US,D,20121123,000000,9.39,9.45,9.33,9.35,30681,0
+LFCR.US,D,20121126,000000,9.44,9.61,9.39,9.58,114675,0
+LFCR.US,D,20121127,000000,9.63,9.8,9.58,9.66,74587,0
+LFCR.US,D,20121128,000000,9.68,9.74,9.6,9.68,41127,0
+LFCR.US,D,20121129,000000,9.78,10.11,9.73,9.88,94155,0
+LFCR.US,D,20121130,000000,9.94,10.17,9.89,10.06,62645,0
+LFCR.US,D,20121203,000000,10.095,10.14,9.902,9.97,67457,0
+LFCR.US,D,20121204,000000,10,10.08,9.94,10.05,145569,0
+LFCR.US,D,20121205,000000,10.12,10.18,9.93,10.03,75351,0
+LFCR.US,D,20121206,000000,9.99,10,9.77,9.88,37288,0
+LFCR.US,D,20121207,000000,9.95,9.95,9.62,9.81,24051,0
+LFCR.US,D,20121210,000000,9.85,9.88,9.67,9.76,43111,0
+LFCR.US,D,20121211,000000,9.83,10.18,9.581,10.18,98153,0
+LFCR.US,D,20121212,000000,10.17,10.17,9.41,9.45,294238,0
+LFCR.US,D,20121213,000000,9.45,9.495,9.28,9.45,74019,0
+LFCR.US,D,20121214,000000,9.39,9.7,9.39,9.61,42511,0
+LFCR.US,D,20121217,000000,9.6,9.62,9.51,9.57,62067,0
+LFCR.US,D,20121218,000000,9.57,9.66,9.47,9.6,95999,0
+LFCR.US,D,20121219,000000,9.6,9.69,9.55,9.58,117343,0
+LFCR.US,D,20121220,000000,9.54,9.63,9.52,9.6,88551,0
+LFCR.US,D,20121221,000000,9.56,9.59,9.31,9.5,244364,0
+LFCR.US,D,20121224,000000,9.48,9.4868,9.32,9.38,17687,0
+LFCR.US,D,20121226,000000,9.43,9.6,9.2701,9.48,82902,0
+LFCR.US,D,20121227,000000,9.5,9.51,9.21,9.37,41852,0
+LFCR.US,D,20121228,000000,9.25,9.49,9.15,9.24,46344,0
+LFCR.US,D,20121231,000000,9.25,9.57,9.25,9.51,104309,0
+LFCR.US,D,20130102,000000,10,10.04,9.76,9.82,343080,0
+LFCR.US,D,20130103,000000,10.85,12,10.65,11.36,937764,0
+LFCR.US,D,20130104,000000,11.27,12.2,11.26,11.89,405429,0
+LFCR.US,D,20130107,000000,11.97,12.41,11.75,12.14,313078,0
+LFCR.US,D,20130108,000000,12.23,12.4,12.01,12.24,148587,0
+LFCR.US,D,20130109,000000,12.34,12.5,12.12,12.17,135667,0
+LFCR.US,D,20130110,000000,12.25,12.36,11.96,12.06,225185,0
+LFCR.US,D,20130111,000000,12,12.01,11.8,11.99,191641,0
+LFCR.US,D,20130114,000000,12.26,12.87,12.22,12.78,451894,0
+LFCR.US,D,20130115,000000,12.79,12.85,12.5,12.6,192881,0
+LFCR.US,D,20130116,000000,12.6,12.6,11.9,12.2,279233,0
+LFCR.US,D,20130117,000000,12.31,12.448,11.965,12.04,239474,0
+LFCR.US,D,20130118,000000,11.99,12.16,11.99,12.11,146746,0
+LFCR.US,D,20130122,000000,12.25,12.47,12.12,12.45,236029,0
+LFCR.US,D,20130123,000000,12.45,12.58,12.23,12.33,216568,0
+LFCR.US,D,20130124,000000,12.28,12.496,11.8,11.83,302297,0
+LFCR.US,D,20130125,000000,11.9,12.263,11.9,12.03,151344,0
+LFCR.US,D,20130128,000000,11.97,12.14,11.9,12.07,170081,0
+LFCR.US,D,20130129,000000,12,12.13,11.94,11.97,127864,0
+LFCR.US,D,20130130,000000,12.03,12.1,11.8,11.86,108980,0
+LFCR.US,D,20130131,000000,11.86,11.95,11.65,11.8,112003,0
+LFCR.US,D,20130201,000000,11.79,12.129,11.6,11.85,170351,0
+LFCR.US,D,20130204,000000,11.79,11.79,11.25,11.38,189887,0
+LFCR.US,D,20130205,000000,11.42,11.51,11.22,11.35,118108,0
+LFCR.US,D,20130206,000000,11.28,11.5,11.12,11.49,117971,0
+LFCR.US,D,20130207,000000,11.51,11.7,11.27,11.59,148906,0
+LFCR.US,D,20130208,000000,11.6,11.789,11.42,11.7,141412,0
+LFCR.US,D,20130211,000000,11.7,11.82,11.28,11.39,89706,0
+LFCR.US,D,20130212,000000,11.38,11.5,11.2,11.39,77353,0
+LFCR.US,D,20130213,000000,11.42,11.47,11.13,11.24,142096,0
+LFCR.US,D,20130214,000000,11.24,11.46,11.19,11.34,85499,0
+LFCR.US,D,20130215,000000,11.37,11.63,11.3,11.34,154216,0
+LFCR.US,D,20130219,000000,11.39,11.537,10.66,11.12,314247,0
+LFCR.US,D,20130220,000000,11.15,11.17,10.75,10.76,146151,0
+LFCR.US,D,20130221,000000,10.58,10.76,10.23,10.45,192276,0
+LFCR.US,D,20130222,000000,10.54,11,10.54,11,161690,0
+LFCR.US,D,20130225,000000,11.03,11.19,10.82,10.91,152192,0
+LFCR.US,D,20130226,000000,10.91,10.95,10.48,10.73,116178,0
+LFCR.US,D,20130227,000000,10.75,11.05,10.66,11,112515,0
+LFCR.US,D,20130228,000000,10.98,11.18,10.93,11.01,465768,0
+LFCR.US,D,20130301,000000,10.97,11.29,10.95,11.16,84331,0
+LFCR.US,D,20130304,000000,11.1,11.38,11.1,11.24,159072,0
+LFCR.US,D,20130305,000000,11.31,11.44,11.3,11.35,98092,0
+LFCR.US,D,20130306,000000,11.44,11.6,11.27,11.42,105622,0
+LFCR.US,D,20130307,000000,11.39,11.6,11.29,11.57,87235,0
+LFCR.US,D,20130308,000000,11.65,11.868,11.61,11.84,131700,0
+LFCR.US,D,20130311,000000,11.74,11.76,11.6,11.66,75558,0
+LFCR.US,D,20130312,000000,11.67,11.71,11.61,11.7,66660,0
+LFCR.US,D,20130313,000000,11.74,11.76,11.55,11.69,51200,0
+LFCR.US,D,20130314,000000,11.74,12.08,11.63,12.04,121960,0
+LFCR.US,D,20130315,000000,12.07,12.25,12,12.1,232147,0
+LFCR.US,D,20130318,000000,12.15,12.21,11.94,12,56750,0
+LFCR.US,D,20130319,000000,12.06,12.09,11.96,12.03,70732,0
+LFCR.US,D,20130320,000000,12.14,12.29,12.021,12.14,100748,0
+LFCR.US,D,20130321,000000,12.1,12.23,12.09,12.16,108124,0
+LFCR.US,D,20130322,000000,12.24,12.24,12,12.08,176418,0
+LFCR.US,D,20130325,000000,12.45,13.249,12.31,13.1,819275,0
+LFCR.US,D,20130326,000000,13.41,13.43,12.9,13.34,462197,0
+LFCR.US,D,20130327,000000,12.55,13.65,12.11,13.63,1010452,0
+LFCR.US,D,20130328,000000,14,14.55,13.77,14.47,576354,0
+LFCR.US,D,20130401,000000,14.5,14.5,13.6,13.82,358575,0
+LFCR.US,D,20130402,000000,13.8,13.95,13.501,13.92,225068,0
+LFCR.US,D,20130403,000000,13.82,13.92,13.228,13.25,211832,0
+LFCR.US,D,20130404,000000,13.25,13.473,13.16,13.45,104397,0
+LFCR.US,D,20130405,000000,13.18,13.43,13.18,13.36,109549,0
+LFCR.US,D,20130408,000000,13.38,13.65,12.91,13.64,223231,0
+LFCR.US,D,20130409,000000,13.57,13.83,13.51,13.69,188256,0
+LFCR.US,D,20130410,000000,13.79,14.01,13.79,14,196669,0
+LFCR.US,D,20130411,000000,14.03,14.26,13.99,14.09,181510,0
+LFCR.US,D,20130412,000000,14.1,14.2,13.771,13.99,131430,0
+LFCR.US,D,20130415,000000,13.9,13.9,13.14,13.26,141875,0
+LFCR.US,D,20130416,000000,13.47,13.6,12.99,13.23,130972,0
+LFCR.US,D,20130417,000000,12.9,13.2,12.735,13.08,180969,0
+LFCR.US,D,20130418,000000,13.16,13.16,12.86,12.97,141807,0
+LFCR.US,D,20130419,000000,13.02,13.77,13,13.7,263015,0
+LFCR.US,D,20130422,000000,13.84,13.854,13.26,13.65,147522,0
+LFCR.US,D,20130423,000000,13.65,14.1,13.65,14.1,197974,0
+LFCR.US,D,20130424,000000,14.14,14.14,13.85,14.06,71025,0
+LFCR.US,D,20130425,000000,14.13,14.22,13.96,14.03,85915,0
+LFCR.US,D,20130426,000000,14.02,14.02,13.4,13.48,96363,0
+LFCR.US,D,20130429,000000,13.5,13.79,13.5,13.76,56723,0
+LFCR.US,D,20130430,000000,13.78,13.84,13.27,13.41,102180,0
+LFCR.US,D,20130501,000000,13.32,13.42,12.84,12.93,228815,0
+LFCR.US,D,20130502,000000,12.96,13.29,12.96,13.14,88520,0
+LFCR.US,D,20130503,000000,13.35,13.67,13.32,13.48,84276,0
+LFCR.US,D,20130506,000000,13.58,13.58,13.37,13.54,46647,0
+LFCR.US,D,20130507,000000,13.54,13.61,13.33,13.45,59687,0
+LFCR.US,D,20130508,000000,13.45,13.676,13.18,13.35,72671,0
+LFCR.US,D,20130509,000000,13.35,13.39,13.13,13.32,83419,0
+LFCR.US,D,20130510,000000,13.37,13.46,13.22,13.26,96563,0
+LFCR.US,D,20130513,000000,13.22,13.31,13.141,13.26,59453,0
+LFCR.US,D,20130514,000000,13.3,13.42,13.2,13.36,71660,0
+LFCR.US,D,20130515,000000,13.27,13.65,13.12,13.65,172539,0
+LFCR.US,D,20130516,000000,13.59,14.02,13.5,14,142176,0
+LFCR.US,D,20130517,000000,13.73,14.26,13.73,14.22,209354,0
+LFCR.US,D,20130520,000000,14.22,14.63,14.1,14.45,140178,0
+LFCR.US,D,20130521,000000,14.45,14.54,14.3,14.31,75076,0
+LFCR.US,D,20130522,000000,14.31,14.66,14,14.2,151734,0
+LFCR.US,D,20130523,000000,13.86,14.19,13.85,13.96,50384,0
+LFCR.US,D,20130524,000000,13.89,13.91,13.65,13.88,30272,0
+LFCR.US,D,20130528,000000,14,14.28,13.89,14.19,44100,0
+LFCR.US,D,20130529,000000,14.14,14.14,13.85,14.09,37898,0
+LFCR.US,D,20130530,000000,14.1,14.15,13.97,14.09,69089,0
+LFCR.US,D,20130531,000000,14.01,14.1,13.94,14.04,76395,0
+LFCR.US,D,20130603,000000,14.03,14.2,13.49,14.13,158732,0
+LFCR.US,D,20130604,000000,14.1,14.32,14,14.21,200216,0
+LFCR.US,D,20130605,000000,14.24,14.24,13.911,14.12,64490,0
+LFCR.US,D,20130606,000000,14.17,14.29,14.08,14.19,61307,0
+LFCR.US,D,20130607,000000,14.22,14.32,14.08,14.3,69583,0
+LFCR.US,D,20130610,000000,14.37,15,14.28,14.94,122999,0
+LFCR.US,D,20130611,000000,14.72,14.98,14.67,14.8,94622,0
+LFCR.US,D,20130612,000000,14.96,14.96,14.41,14.44,42433,0
+LFCR.US,D,20130613,000000,14.4,14.71,14.21,14.64,77773,0
+LFCR.US,D,20130614,000000,14.68,14.73,14.19,14.3,99528,0
+LFCR.US,D,20130617,000000,14.45,14.458,14.19,14.35,42698,0
+LFCR.US,D,20130618,000000,14.42,14.63,14.2,14.61,155649,0
+LFCR.US,D,20130619,000000,15.58,15.58,14.33,14.34,42100,0
+LFCR.US,D,20130620,000000,14.17,14.17,13.57,14.05,121115,0
+LFCR.US,D,20130621,000000,14.1,14.11,13.75,13.88,170489,0
+LFCR.US,D,20130624,000000,13.6,13.95,13.2,13.65,150594,0
+LFCR.US,D,20130625,000000,13.77,14.05,13.45,13.82,123937,0
+LFCR.US,D,20130626,000000,13.9,13.91,13.45,13.48,78658,0
+LFCR.US,D,20130627,000000,13.61,13.61,13.269,13.39,153403,0
+LFCR.US,D,20130628,000000,13.36,13.38,13.2,13.21,842219,0
+LFCR.US,D,20130701,000000,13.23,13.91,13.22,13.84,136059,0
+LFCR.US,D,20130702,000000,13.85,13.85,13.52,13.75,151032,0
+LFCR.US,D,20130703,000000,13.72,14,13.59,13.84,60376,0
+LFCR.US,D,20130705,000000,13.84,14.26,13.84,14.22,62242,0
+LFCR.US,D,20130708,000000,14.22,14.38,14.08,14.29,147055,0
+LFCR.US,D,20130709,000000,14.33,14.657,14.3,14.58,136211,0
+LFCR.US,D,20130710,000000,14.51,14.99,14.51,14.91,67253,0
+LFCR.US,D,20130711,000000,15.05,15.327,14.81,15.05,134394,0
+LFCR.US,D,20130712,000000,15.05,15.12,14.872,15.08,116583,0
+LFCR.US,D,20130715,000000,15.04,15.29,14.79,15.16,88598,0
+LFCR.US,D,20130716,000000,15.12,15.15,14.82,14.97,83296,0
+LFCR.US,D,20130717,000000,15.1,15.15,14.97,15.09,129087,0
+LFCR.US,D,20130718,000000,15.1,15.28,15.1,15.13,75363,0
+LFCR.US,D,20130719,000000,15.12,15.25,15.01,15.18,44182,0
+LFCR.US,D,20130722,000000,15.29,15.43,15.13,15.41,270992,0
+LFCR.US,D,20130723,000000,15.42,15.649,15.42,15.47,97413,0
+LFCR.US,D,20130724,000000,15.6,15.7,15.38,15.54,52809,0
+LFCR.US,D,20130725,000000,15.59,15.96,15.364,15.82,166757,0
+LFCR.US,D,20130726,000000,15.65,15.79,15.33,15.39,87685,0
+LFCR.US,D,20130729,000000,15.35,15.5,15.07,15.14,59815,0
+LFCR.US,D,20130730,000000,15.17,15.275,15,15.09,73720,0
+LFCR.US,D,20130731,000000,15.17,15.28,15.031,15.09,83132,0
+LFCR.US,D,20130801,000000,15.25,15.25,14.64,14.69,310163,0
+LFCR.US,D,20130802,000000,14.56,15.06,14.41,14.98,144617,0
+LFCR.US,D,20130805,000000,15.01,15.09,14.83,14.87,194812,0
+LFCR.US,D,20130806,000000,14.84,14.9,14.72,14.78,68994,0
+LFCR.US,D,20130807,000000,14.78,14.88,14.64,14.68,67555,0
+LFCR.US,D,20130808,000000,14.78,14.85,14.57,14.77,120408,0
+LFCR.US,D,20130809,000000,14.69,14.785,14.01,14.04,110843,0
+LFCR.US,D,20130812,000000,13.89,14.28,13.81,14.21,105013,0
+LFCR.US,D,20130813,000000,14.16,14.2,13.87,14.17,55739,0
+LFCR.US,D,20130814,000000,14.11,14.15,13.84,13.84,117901,0
+LFCR.US,D,20130815,000000,13.65,13.663,13.2,13.27,124320,0
+LFCR.US,D,20130816,000000,13.18,13.43,13.111,13.24,87521,0
+LFCR.US,D,20130819,000000,13.14,13.34,13.09,13.26,225690,0
+LFCR.US,D,20130820,000000,13.3,13.52,13.24,13.33,67000,0
+LFCR.US,D,20130821,000000,13.26,13.5,13.26,13.26,80929,0
+LFCR.US,D,20130822,000000,13.35,13.655,13.3,13.64,51399,0
+LFCR.US,D,20130823,000000,13.65,13.65,13.45,13.62,44884,0
+LFCR.US,D,20130826,000000,13.61,13.65,13.46,13.48,33529,0
+LFCR.US,D,20130827,000000,13.27,13.35,13.1,13.17,103117,0
+LFCR.US,D,20130828,000000,13.17,13.35,13.16,13.26,40689,0
+LFCR.US,D,20130829,000000,13.26,13.5,13.26,13.46,41573,0
+LFCR.US,D,20130830,000000,13.4,13.42,13.11,13.2,81595,0
+LFCR.US,D,20130903,000000,13.37,13.52,12.63,13,202549,0
+LFCR.US,D,20130904,000000,13.03,13.1,12.59,12.69,83830,0
+LFCR.US,D,20130905,000000,12.62,13.08,12.62,13.07,146014,0
+LFCR.US,D,20130906,000000,13.23,13.42,12.87,12.92,337307,0
+LFCR.US,D,20130909,000000,12.99,13.36,12.93,13.25,115845,0
+LFCR.US,D,20130910,000000,13.37,13.43,13.22,13.3,102633,0
+LFCR.US,D,20130911,000000,13.31,13.409,13.23,13.26,126177,0
+LFCR.US,D,20130912,000000,13.25,13.3,13.15,13.24,77565,0
+LFCR.US,D,20130913,000000,13.22,13.31,13.17,13.2,75825,0
+LFCR.US,D,20130916,000000,13.28,13.28,13.07,13.12,76789,0
+LFCR.US,D,20130917,000000,13.11,13.33,13.05,13.32,89807,0
+LFCR.US,D,20130918,000000,13.3,13.6,13.22,13.49,77992,0
+LFCR.US,D,20130919,000000,13.51,13.64,13.181,13.23,140149,0
+LFCR.US,D,20130920,000000,13.3,13.39,13.15,13.18,230846,0
+LFCR.US,D,20130923,000000,13.16,13.24,13.05,13.19,152018,0
+LFCR.US,D,20130924,000000,13.18,13.66,13.01,13.57,406505,0
+LFCR.US,D,20130925,000000,12.75,12.79,11.81,12.08,1488900,0
+LFCR.US,D,20130926,000000,12.39,12.52,11.87,12.21,568976,0
+LFCR.US,D,20130927,000000,12.13,12.41,12.06,12.21,243700,0
+LFCR.US,D,20130930,000000,12.11,12.33,11.94,12.2,249600,0
+LFCR.US,D,20131001,000000,12.2,12.32,12.14,12.27,286900,0
+LFCR.US,D,20131002,000000,12.19,12.27,12.08,12.13,249804,0
+LFCR.US,D,20131003,000000,12.09,12.19,12,12.05,157125,0
+LFCR.US,D,20131004,000000,12.02,12.09,11.94,11.96,78459,0
+LFCR.US,D,20131007,000000,11.88,11.92,11.61,11.7,130044,0
+LFCR.US,D,20131008,000000,11.7,11.77,11.63,11.71,243200,0
+LFCR.US,D,20131009,000000,11.72,11.75,11.52,11.61,129500,0
+LFCR.US,D,20131010,000000,11.61,11.84,11.51,11.75,113700,0
+LFCR.US,D,20131011,000000,11.68,12.15,11.68,12.1,107900,0
+LFCR.US,D,20131014,000000,12.05,12.3,12,12.27,149000,0
+LFCR.US,D,20131015,000000,11.6,12.09,11.53,12.06,280800,0
+LFCR.US,D,20131016,000000,12.1,12.1,11.53,11.53,155900,0
+LFCR.US,D,20131017,000000,11.5,11.72,11.28,11.7,366900,0
+LFCR.US,D,20131018,000000,11.8,11.93,11.75,11.84,134000,0
+LFCR.US,D,20131021,000000,11.82,12,11.51,11.78,144500,0
+LFCR.US,D,20131022,000000,11.79,11.85,11.6,11.74,252927,0
+LFCR.US,D,20131023,000000,11.7,11.89,11.68,11.86,98000,0
+LFCR.US,D,20131024,000000,11.92,12.15,11.82,12.1,113462,0
+LFCR.US,D,20131025,000000,12.15,12.55,12,12.5,151000,0
+LFCR.US,D,20131028,000000,12.59,12.6,12.19,12.26,92700,0
+LFCR.US,D,20131029,000000,12.28,12.34,12.01,12.06,103400,0
+LFCR.US,D,20131030,000000,12.08,12.31,11.86,12.04,155800,0
+LFCR.US,D,20131031,000000,12.05,12.09,11.71,11.71,121900,0
+LFCR.US,D,20131101,000000,11.73,11.86,11.49,11.7,148000,0
+LFCR.US,D,20131104,000000,11.77,11.93,11.61,11.87,113900,0
+LFCR.US,D,20131105,000000,11.78,11.95,11.53,11.53,104200,0
+LFCR.US,D,20131106,000000,11.65,11.78,11.41,11.51,61061,0
+LFCR.US,D,20131107,000000,11.6,11.65,11.31,11.34,178109,0
+LFCR.US,D,20131108,000000,11.33,11.52,11.31,11.5,112700,0
+LFCR.US,D,20131111,000000,11.5,11.67,11.42,11.65,155100,0
+LFCR.US,D,20131112,000000,11.65,11.83,11.6,11.74,42700,0
+LFCR.US,D,20131113,000000,11.67,11.94,11.52,11.92,59500,0
+LFCR.US,D,20131114,000000,11.96,12.13,11.66,11.86,42963,0
+LFCR.US,D,20131115,000000,11.85,12.01,11.75,11.87,125300,0
+LFCR.US,D,20131118,000000,11.89,12.15,11.85,12.04,64200,0
+LFCR.US,D,20131119,000000,12.09,12.44,11.95,12.03,62600,0
+LFCR.US,D,20131120,000000,12.05,12.27,11.92,12.03,89512,0
+LFCR.US,D,20131121,000000,12.09,12.43,12.03,12.4,232700,0
+LFCR.US,D,20131122,000000,11.92,11.97,11.25,11.4,954200,0
+LFCR.US,D,20131125,000000,11.38,11.38,11.24,11.25,547100,0
+LFCR.US,D,20131126,000000,11.25,11.53,11.22,11.36,222200,0
+LFCR.US,D,20131127,000000,11.36,11.63,11.3,11.59,71197,0
+LFCR.US,D,20131129,000000,11.67,11.89,11.66,11.74,68512,0
+LFCR.US,D,20131202,000000,11.76,12,11.55,11.67,127200,0
+LFCR.US,D,20131203,000000,11.61,11.73,11.51,11.72,116200,0
+LFCR.US,D,20131204,000000,11.71,12.17,11.71,11.87,109500,0
+LFCR.US,D,20131205,000000,11.87,12.03,11.78,11.91,54700,0
+LFCR.US,D,20131206,000000,11.99,12.16,11.85,11.87,89800,0
+LFCR.US,D,20131209,000000,11.85,11.97,11.85,11.9,97000,0
+LFCR.US,D,20131210,000000,11.89,12.1,11.83,12.01,249300,0
+LFCR.US,D,20131211,000000,12.06,12.11,12,12.03,148000,0
+LFCR.US,D,20131212,000000,12.08,12.3,12,12.11,140300,0
+LFCR.US,D,20131213,000000,12.18,12.51,12,12.29,97400,0
+LFCR.US,D,20131216,000000,12.3,12.39,12.1,12.29,63200,0
+LFCR.US,D,20131217,000000,12.23,12.45,12.07,12.4,175000,0
+LFCR.US,D,20131218,000000,12.41,12.67,12.35,12.62,162639,0
+LFCR.US,D,20131219,000000,12.56,12.59,12.2,12.2,63800,0
+LFCR.US,D,20131220,000000,12.23,12.42,12.2,12.26,244900,0
+LFCR.US,D,20131223,000000,12.3,12.48,12.26,12.3,73900,0
+LFCR.US,D,20131224,000000,12.34,12.62,12.34,12.48,36746,0
+LFCR.US,D,20131226,000000,12.53,12.68,12.27,12.34,135600,0
+LFCR.US,D,20131227,000000,12.42,12.45,12.2,12.28,74656,0
+LFCR.US,D,20131230,000000,12.3,12.66,12.24,12.48,151241,0
+LFCR.US,D,20131231,000000,12.54,12.54,12.1,12.12,63000,0
+LFCR.US,D,20140102,000000,12.08,12.25,11.64,12.02,259684,0
+LFCR.US,D,20140103,000000,11.53,12.57,11.5,12.25,251800,0
+LFCR.US,D,20140106,000000,12.26,12.4,11.97,12.19,156000,0
+LFCR.US,D,20140107,000000,12.2,12.4,12.01,12.04,131900,0
+LFCR.US,D,20140108,000000,11.99,12.1,11.78,11.8,84500,0
+LFCR.US,D,20140109,000000,11.88,11.97,11.55,11.72,112700,0
+LFCR.US,D,20140110,000000,11.71,11.71,11.28,11.41,167500,0
+LFCR.US,D,20140113,000000,11.33,11.35,11.04,11.17,168900,0
+LFCR.US,D,20140114,000000,11.17,11.3,11.05,11.09,97400,0
+LFCR.US,D,20140115,000000,11.08,11.21,11.08,11.13,326275,0
+LFCR.US,D,20140116,000000,11.14,11.14,10.95,11.1,250600,0
+LFCR.US,D,20140117,000000,11.12,11.27,11.05,11.12,76500,0
+LFCR.US,D,20140121,000000,11.18,11.34,11.06,11.27,113000,0
+LFCR.US,D,20140122,000000,11.33,11.57,11.13,11.5,80784,0
+LFCR.US,D,20140123,000000,11.41,11.51,11.14,11.29,175248,0
+LFCR.US,D,20140124,000000,11.11,11.35,11,11.35,240800,0
+LFCR.US,D,20140127,000000,11.34,11.39,11.15,11.22,55708,0
+LFCR.US,D,20140128,000000,11.2,11.27,11.02,11.12,91600,0
+LFCR.US,D,20140129,000000,11.04,11.3,10.92,11,89600,0
+LFCR.US,D,20140130,000000,11.07,11.18,10.87,11.02,116799,0
+LFCR.US,D,20140131,000000,10.86,11,10.69,10.75,133700,0
+LFCR.US,D,20140203,000000,10.76,10.81,10.34,10.45,196807,0
+LFCR.US,D,20140204,000000,10.47,10.525,10.31,10.32,96145,0
+LFCR.US,D,20140205,000000,10.32,10.32,9.84,10.19,108330,0
+LFCR.US,D,20140206,000000,10.26,10.37,10.188,10.34,200586,0
+LFCR.US,D,20140207,000000,10.41,10.5,10.3,10.48,204655,0
+LFCR.US,D,20140210,000000,10.436,10.57,10.366,10.49,60638,0
+LFCR.US,D,20140211,000000,10.56,10.69,10.47,10.47,43361,0
+LFCR.US,D,20140212,000000,10.5,10.52,10.15,10.25,374428,0
+LFCR.US,D,20140213,000000,10.14,10.48,10.14,10.38,95902,0
+LFCR.US,D,20140214,000000,10.32,10.42,10.25,10.37,50181,0
+LFCR.US,D,20140218,000000,10.36,10.55,10.27,10.48,37233,0
+LFCR.US,D,20140219,000000,10.4,10.4,10.03,10.1,109975,0
+LFCR.US,D,20140220,000000,10.08,10.13,10.03,10.09,81261,0
+LFCR.US,D,20140221,000000,10.1,10.19,10.05,10.08,63531,0
+LFCR.US,D,20140224,000000,10.07,10.31,10.05,10.26,90061,0
+LFCR.US,D,20140225,000000,10.28,10.38,10.25,10.3,64838,0
+LFCR.US,D,20140226,000000,10.35,10.5,10.33,10.44,139578,0
+LFCR.US,D,20140227,000000,10.4,10.43,10.26,10.4,88053,0
+LFCR.US,D,20140228,000000,10.5,10.5,10.16,10.19,138858,0
+LFCR.US,D,20140303,000000,10.23,10.44,10.1,10.37,109025,0
+LFCR.US,D,20140304,000000,10.5,10.97,10.39,10.88,162492,0
+LFCR.US,D,20140305,000000,10.84,10.905,10.62,10.84,44162,0
+LFCR.US,D,20140306,000000,10.92,11.1,10.9,11.08,47078,0
+LFCR.US,D,20140307,000000,11.03,11.459,10.918,11.39,182671,0
+LFCR.US,D,20140310,000000,11.39,11.95,11.28,11.86,174642,0
+LFCR.US,D,20140311,000000,11.84,11.948,10.99,10.99,112076,0
+LFCR.US,D,20140312,000000,10.95,11.28,10.88,11.28,78382,0
+LFCR.US,D,20140313,000000,11.29,11.41,11.005,11.08,77026,0
+LFCR.US,D,20140314,000000,11.03,11.19,10.99,11.14,44141,0
+LFCR.US,D,20140317,000000,11.21,11.23,11.09,11.11,54209,0
+LFCR.US,D,20140318,000000,11.1,11.31,11.066,11.28,58634,0
+LFCR.US,D,20140319,000000,11.25,11.28,11.11,11.22,69500,0
+LFCR.US,D,20140320,000000,11.34,11.34,11.17,11.22,89713,0
+LFCR.US,D,20140321,000000,11.21,11.29,11.2,11.26,113817,0
+LFCR.US,D,20140324,000000,11.27,11.3,11.19,11.2,97603,0
+LFCR.US,D,20140325,000000,11.19,11.28,11.17,11.2,157469,0
+LFCR.US,D,20140326,000000,11.1,11.14,10.75,10.9,389500,0
+LFCR.US,D,20140327,000000,11,11.1,10.824,11.04,255562,0
+LFCR.US,D,20140328,000000,11.02,11.24,10.95,11,152401,0
+LFCR.US,D,20140331,000000,11.02,11.41,10.99,11.16,142869,0
+LFCR.US,D,20140401,000000,11.48,11.83,11.38,11.48,138255,0
+LFCR.US,D,20140402,000000,11.33,11.5,11.16,11.25,151861,0
+LFCR.US,D,20140403,000000,11.2,11.438,10.98,11.11,496189,0
+LFCR.US,D,20140404,000000,11.24,11.29,11.07,11.17,134625,0
+LFCR.US,D,20140407,000000,11.2,11.3,11.02,11.22,94587,0
+LFCR.US,D,20140408,000000,11.34,11.58,11.23,11.47,200931,0
+LFCR.US,D,20140409,000000,11.52,11.765,11.4,11.67,89489,0
+LFCR.US,D,20140410,000000,11.67,11.715,11.52,11.62,112420,0
+LFCR.US,D,20140411,000000,11.64,11.67,11.51,11.6,90525,0
+LFCR.US,D,20140414,000000,11.603,11.82,11.603,11.73,113719,0
+LFCR.US,D,20140415,000000,11.79,12.01,11.71,11.96,150055,0
+LFCR.US,D,20140416,000000,11.44,12.16,11.44,12.08,97568,0
+LFCR.US,D,20140417,000000,12.08,12.25,11.87,12.12,130258,0
+LFCR.US,D,20140421,000000,12.09,12.33,12.055,12.15,154493,0
+LFCR.US,D,20140422,000000,12.18,12.23,12.08,12.15,100139,0
+LFCR.US,D,20140423,000000,12.13,12.31,12.13,12.16,104047,0
+LFCR.US,D,20140424,000000,12.26,12.28,12.03,12.15,64081,0
+LFCR.US,D,20140425,000000,12.13,12.295,11.91,12.04,115722,0
+LFCR.US,D,20140428,000000,11.67,12.27,11.67,12.04,103192,0
+LFCR.US,D,20140429,000000,12.11,12.12,11.82,11.96,66710,0
+LFCR.US,D,20140430,000000,12.01,12.01,11.69,11.86,79846,0
+LFCR.US,D,20140501,000000,11.82,12.046,11.35,11.52,134824,0
+LFCR.US,D,20140502,000000,11.72,12.04,11.51,11.97,145277,0
+LFCR.US,D,20140505,000000,11.85,11.948,11.51,11.56,53600,0
+LFCR.US,D,20140506,000000,11.5,11.82,11.44,11.55,121318,0
+LFCR.US,D,20140507,000000,11.56,11.76,11.5,11.69,99171,0
+LFCR.US,D,20140508,000000,11.72,11.809,11.68,11.75,100592,0
+LFCR.US,D,20140509,000000,11.64,11.79,11.35,11.59,124634,0
+LFCR.US,D,20140512,000000,11.67,12.14,11.59,12.02,84065,0
+LFCR.US,D,20140513,000000,11.92,12.02,11.65,11.67,125462,0
+LFCR.US,D,20140514,000000,11.69,11.76,11.6,11.68,108914,0
+LFCR.US,D,20140515,000000,11.61,11.62,11.45,11.53,89543,0
+LFCR.US,D,20140516,000000,11.5,11.62,11.44,11.58,68249,0
+LFCR.US,D,20140519,000000,11.57,11.83,11.57,11.75,37701,0
+LFCR.US,D,20140520,000000,11.68,11.73,11.35,11.57,133983,0
+LFCR.US,D,20140521,000000,11.69,11.74,11.49,11.65,81058,0
+LFCR.US,D,20140522,000000,11.71,11.85,11.63,11.8,34215,0
+LFCR.US,D,20140523,000000,11.84,12.05,11.77,12.01,57246,0
+LFCR.US,D,20140527,000000,12.17,12.33,12.04,12.24,73509,0
+LFCR.US,D,20140528,000000,12.17,12.17,11.78,11.95,67799,0
+LFCR.US,D,20140529,000000,11.88,12.03,11.75,11.85,85621,0
+LFCR.US,D,20140530,000000,11.92,12.09,11.87,12.01,81112,0
+LFCR.US,D,20140602,000000,12.01,12.02,11.65,11.69,118015,0
+LFCR.US,D,20140603,000000,11.49,11.8,11.34,11.37,113486,0
+LFCR.US,D,20140604,000000,11.29,11.3,11.16,11.27,50115,0
+LFCR.US,D,20140605,000000,11.26,11.64,11.15,11.56,96770,0
+LFCR.US,D,20140606,000000,11.66,11.66,11.5,11.52,108280,0
+LFCR.US,D,20140609,000000,11.49,11.64,11.43,11.51,81306,0
+LFCR.US,D,20140610,000000,11.43,11.58,11.34,11.54,49000,0
+LFCR.US,D,20140611,000000,11.46,11.6,11.3,11.55,59289,0
+LFCR.US,D,20140612,000000,11.55,11.82,11.55,11.79,73529,0
+LFCR.US,D,20140613,000000,11.86,12.02,11.58,11.65,57833,0
+LFCR.US,D,20140616,000000,11.6,11.74,11.5,11.6,35370,0
+LFCR.US,D,20140617,000000,11.56,11.79,11.43,11.76,51420,0
+LFCR.US,D,20140618,000000,11.75,11.806,11.51,11.79,126796,0
+LFCR.US,D,20140619,000000,11.8,12.14,11.79,12.12,81337,0
+LFCR.US,D,20140620,000000,12.18,12.2,11.9,12.01,96070,0
+LFCR.US,D,20140623,000000,11.9,11.98,11.75,11.86,30976,0
+LFCR.US,D,20140624,000000,11.88,12.1,11.71,11.73,48304,0
+LFCR.US,D,20140625,000000,11.74,12.1,11.72,12.1,50801,0
+LFCR.US,D,20140626,000000,12.06,12.2,11.92,12.09,94597,0
+LFCR.US,D,20140627,000000,12.06,12.49,11.99,12.49,804744,0
+LFCR.US,D,20140630,000000,12.43,12.59,12.34,12.49,99064,0
+LFCR.US,D,20140701,000000,12.5,13.032,12.5,12.93,132618,0
+LFCR.US,D,20140702,000000,12.95,13.11,12.81,12.96,87000,0
+LFCR.US,D,20140703,000000,13.11,13.16,12.94,12.98,46795,0
+LFCR.US,D,20140707,000000,12.92,12.94,12.32,12.43,94474,0
+LFCR.US,D,20140708,000000,12.47,12.83,12.38,12.77,59600,0
+LFCR.US,D,20140709,000000,12.84,12.84,12.59,12.6,31765,0
+LFCR.US,D,20140710,000000,12.44,12.66,12.32,12.35,85361,0
+LFCR.US,D,20140711,000000,12.35,12.56,12.25,12.42,58601,0
+LFCR.US,D,20140714,000000,12.49,12.55,12.45,12.52,43713,0
+LFCR.US,D,20140715,000000,12.56,12.62,12.18,12.24,53883,0
+LFCR.US,D,20140716,000000,12.32,12.32,12.006,12.17,57858,0
+LFCR.US,D,20140717,000000,12.07,12.1,11.811,11.91,94594,0
+LFCR.US,D,20140718,000000,11.84,12.15,11.764,12.12,62355,0
+LFCR.US,D,20140721,000000,12.02,12.18,11.99,12.04,74177,0
+LFCR.US,D,20140722,000000,12.1,12.1,11.95,12,90964,0
+LFCR.US,D,20140723,000000,11.99,12.23,11.95,12.16,125909,0
+LFCR.US,D,20140724,000000,12.22,12.23,12.08,12.13,51175,0
+LFCR.US,D,20140725,000000,12.04,12.05,11.81,11.94,58435,0
+LFCR.US,D,20140728,000000,11.99,11.99,11.68,11.76,69591,0
+LFCR.US,D,20140729,000000,11.73,12.21,11.73,12.02,51308,0
+LFCR.US,D,20140730,000000,11.66,12.36,11.66,12.35,129417,0
+LFCR.US,D,20140731,000000,12.22,12.25,12.03,12.21,127249,0
+LFCR.US,D,20140801,000000,12.25,12.4,12.16,12.27,82002,0
+LFCR.US,D,20140804,000000,12.31,12.36,12.11,12.23,55013,0
+LFCR.US,D,20140805,000000,12.195,12.3,11.985,12.17,109990,0
+LFCR.US,D,20140806,000000,12.13,12.268,12.13,12.19,63541,0
+LFCR.US,D,20140807,000000,12.16,12.2,12.03,12.1,53096,0
+LFCR.US,D,20140808,000000,12.11,12.22,12.07,12.15,74216,0
+LFCR.US,D,20140811,000000,12.23,12.25,12.19,12.2,71287,0
+LFCR.US,D,20140812,000000,12.14,12.2,12.07,12.16,48960,0
+LFCR.US,D,20140813,000000,12.16,12.29,12.03,12.08,66648,0
+LFCR.US,D,20140814,000000,12.06,12.21,12.01,12.05,45296,0
+LFCR.US,D,20140815,000000,12.22,12.25,11.98,12.25,92729,0
+LFCR.US,D,20140818,000000,12.25,12.28,12.18,12.25,78111,0
+LFCR.US,D,20140819,000000,12.22,12.28,12.22,12.25,58305,0
+LFCR.US,D,20140820,000000,12.25,12.25,12.108,12.24,79408,0
+LFCR.US,D,20140821,000000,12.26,13,12.115,12.81,949121,0
+LFCR.US,D,20140822,000000,12.75,12.94,12.62,12.91,273208,0
+LFCR.US,D,20140825,000000,12.99,13.26,12.98,13.14,161593,0
+LFCR.US,D,20140826,000000,13.1,13.22,13.1,13.14,80314,0
+LFCR.US,D,20140827,000000,13.12,13.23,12.97,13.11,53086,0
+LFCR.US,D,20140828,000000,13.02,13.15,12.948,13.1,70449,0
+LFCR.US,D,20140829,000000,13.09,13.155,12.95,13.13,66458,0
+LFCR.US,D,20140902,000000,13.24,13.24,13,13.15,135237,0
+LFCR.US,D,20140903,000000,13.15,13.18,13.09,13.09,135473,0
+LFCR.US,D,20140904,000000,13.11,13.16,12.8,12.85,90012,0
+LFCR.US,D,20140905,000000,12.87,12.97,12.81,12.93,71759,0
+LFCR.US,D,20140908,000000,12.87,13.03,12.73,12.94,103875,0
+LFCR.US,D,20140909,000000,12.9,13.03,12.73,12.9,248726,0
+LFCR.US,D,20140910,000000,12.86,12.9,12.63,12.75,67928,0
+LFCR.US,D,20140911,000000,12.66,12.89,12.66,12.8,96859,0
+LFCR.US,D,20140912,000000,12.83,12.95,12.54,12.8,104657,0
+LFCR.US,D,20140915,000000,12.89,12.89,12.55,12.57,42248,0
+LFCR.US,D,20140916,000000,12.51,12.77,12.46,12.51,58541,0
+LFCR.US,D,20140917,000000,12.58,12.64,12.5,12.58,63357,0
+LFCR.US,D,20140918,000000,12.6,12.75,12.58,12.64,42175,0
+LFCR.US,D,20140919,000000,12.65,12.71,12.4,12.52,253089,0
+LFCR.US,D,20140922,000000,12.43,12.6,12.36,12.53,110924,0
+LFCR.US,D,20140923,000000,12.53,12.58,12.25,12.28,215972,0
+LFCR.US,D,20140924,000000,12.35,12.858,12.35,12.78,117475,0
+LFCR.US,D,20140925,000000,12.71,12.86,12.21,12.26,77431,0
+LFCR.US,D,20140926,000000,12.26,12.57,12.26,12.51,58928,0
+LFCR.US,D,20140929,000000,12.36,12.5,12.3,12.35,45390,0
+LFCR.US,D,20140930,000000,12.4,12.51,12.2,12.25,144163,0
+LFCR.US,D,20141001,000000,12.21,12.32,11.86,11.91,155489,0
+LFCR.US,D,20141002,000000,11.89,12.09,11.68,12.03,127456,0
+LFCR.US,D,20141003,000000,12.23,12.25,11.9,11.93,81875,0
+LFCR.US,D,20141006,000000,11.92,12.3,11.78,11.78,68392,0
+LFCR.US,D,20141007,000000,11.75,11.85,11.29,11.32,174788,0
+LFCR.US,D,20141008,000000,11.3,11.62,11.2,11.54,575481,0
+LFCR.US,D,20141009,000000,11.33,11.39,10.75,11.14,504601,0
+LFCR.US,D,20141010,000000,11.08,11.32,10.97,11.15,362690,0
+LFCR.US,D,20141013,000000,11.14,11.43,11.1,11.4,257457,0
+LFCR.US,D,20141014,000000,11.62,11.66,11.33,11.45,486135,0
+LFCR.US,D,20141015,000000,11.25,12,11.2,11.94,366999,0
+LFCR.US,D,20141016,000000,11.79,12.19,11.67,11.88,177326,0
+LFCR.US,D,20141017,000000,12.03,12.04,11.47,11.8,233519,0
+LFCR.US,D,20141020,000000,11.79,12.29,11.75,11.92,88621,0
+LFCR.US,D,20141021,000000,11.95,12.146,11.665,11.96,57164,0
+LFCR.US,D,20141022,000000,11.87,12.11,11.79,11.88,107821,0
+LFCR.US,D,20141023,000000,12.05,12.19,11.13,12.03,83853,0
+LFCR.US,D,20141024,000000,12.06,12.24,11.9,12.05,108882,0
+LFCR.US,D,20141027,000000,12.01,12.154,11.78,11.9,57861,0
+LFCR.US,D,20141028,000000,12.01,12.45,11.99,12.28,136465,0
+LFCR.US,D,20141029,000000,12.35,12.444,12.11,12.33,141678,0
+LFCR.US,D,20141030,000000,12.31,12.62,12.264,12.5,92755,0
+LFCR.US,D,20141031,000000,12.76,12.8,12.44,12.59,129483,0
+LFCR.US,D,20141103,000000,12.6,12.752,12.52,12.72,84588,0
+LFCR.US,D,20141104,000000,12.64,12.88,12.59,12.66,71487,0
+LFCR.US,D,20141105,000000,12.72,12.74,12.51,12.71,99345,0
+LFCR.US,D,20141106,000000,12.71,13.25,12.69,13.09,109821,0
+LFCR.US,D,20141107,000000,12.93,13.243,12.87,12.97,85757,0
+LFCR.US,D,20141110,000000,12.91,13.18,12.88,13.16,108652,0
+LFCR.US,D,20141111,000000,13.14,13.45,13.08,13.42,80088,0
+LFCR.US,D,20141112,000000,13.3,13.5,13.3,13.45,126726,0
+LFCR.US,D,20141113,000000,13.47,13.54,13.2,13.23,157483,0
+LFCR.US,D,20141114,000000,13.2,13.39,13.13,13.26,42789,0
+LFCR.US,D,20141117,000000,13.29,13.37,13.13,13.2,47510,0
+LFCR.US,D,20141118,000000,13.35,13.47,13.24,13.45,89633,0
+LFCR.US,D,20141119,000000,13.45,13.57,13.05,13.36,89524,0
+LFCR.US,D,20141120,000000,13.35,13.5,13.3,13.43,62698,0
+LFCR.US,D,20141121,000000,13.64,13.64,13.22,13.27,86013,0
+LFCR.US,D,20141124,000000,13.16,13.42,13.16,13.35,57026,0
+LFCR.US,D,20141125,000000,13.41,13.49,13.19,13.2,49067,0
+LFCR.US,D,20141126,000000,13.24,13.49,13.23,13.37,62698,0
+LFCR.US,D,20141128,000000,13.41,13.48,13.1,13.14,32249,0
+LFCR.US,D,20141201,000000,13.3,13.3,12.93,13.09,62648,0
+LFCR.US,D,20141202,000000,13.22,13.45,13.03,13.14,92985,0
+LFCR.US,D,20141203,000000,13.15,13.63,13.13,13.48,101327,0
+LFCR.US,D,20141204,000000,13.49,13.89,13.49,13.76,106291,0
+LFCR.US,D,20141205,000000,13.75,14.04,13.75,13.96,68704,0
+LFCR.US,D,20141208,000000,14,14.06,13.72,13.74,73517,0
+LFCR.US,D,20141209,000000,13.53,14,13.501,14,64802,0
+LFCR.US,D,20141210,000000,13.92,13.92,13.58,13.7,68030,0
+LFCR.US,D,20141211,000000,13.8,13.97,13.7,13.79,124071,0
+LFCR.US,D,20141212,000000,13.71,13.88,13.435,13.56,58404,0
+LFCR.US,D,20141215,000000,13.67,13.87,13.34,13.51,60217,0
+LFCR.US,D,20141216,000000,13.49,14,13.42,13.87,196940,0
+LFCR.US,D,20141217,000000,14,14.48,13.86,14.44,102049,0
+LFCR.US,D,20141218,000000,14.44,14.73,14.25,14.68,139079,0
+LFCR.US,D,20141219,000000,14.64,14.64,13,13,898195,0
+LFCR.US,D,20141222,000000,13.01,13.68,13.01,13.6,172062,0
+LFCR.US,D,20141223,000000,13.69,14.23,13.59,14.11,80293,0
+LFCR.US,D,20141224,000000,14.19,14.25,13.93,13.96,27765,0
+LFCR.US,D,20141226,000000,14.04,14.344,13.99,14.2,38726,0
+LFCR.US,D,20141229,000000,14.25,14.575,14.11,14.23,97198,0
+LFCR.US,D,20141230,000000,14.17,14.44,14.11,14.13,31108,0
+LFCR.US,D,20141231,000000,14.32,14.32,13.79,13.81,81817,0
+LFCR.US,D,20150102,000000,13.88,14.059,13.64,13.9,149788,0
+LFCR.US,D,20150105,000000,13.85,14.14,13.63,13.7,74241,0
+LFCR.US,D,20150106,000000,13.77,13.77,13.24,13.53,77864,0
+LFCR.US,D,20150107,000000,13.07,13.96,13.06,13.49,123286,0
+LFCR.US,D,20150108,000000,13.83,14.285,13.51,13.91,97799,0
+LFCR.US,D,20150109,000000,13.87,13.9,13.4,13.41,80048,0
+LFCR.US,D,20150112,000000,13.575,13.575,13.21,13.26,110411,0
+LFCR.US,D,20150113,000000,13.35,13.81,13.35,13.56,87870,0
+LFCR.US,D,20150114,000000,13.45,13.567,13.24,13.43,35084,0
+LFCR.US,D,20150115,000000,13.42,13.42,12.84,13.05,63094,0
+LFCR.US,D,20150116,000000,12.99,13.39,12.99,13.37,56313,0
+LFCR.US,D,20150120,000000,13.52,13.52,13.04,13.31,52686,0
+LFCR.US,D,20150121,000000,13.21,13.36,13.13,13.25,52104,0
+LFCR.US,D,20150122,000000,13.21,13.695,13.21,13.62,61911,0
+LFCR.US,D,20150123,000000,13.47,13.97,13.46,13.62,105375,0
+LFCR.US,D,20150126,000000,13.62,13.775,13.4,13.42,49012,0
+LFCR.US,D,20150127,000000,13.22,13.64,13.22,13.4,40261,0
+LFCR.US,D,20150128,000000,13.71,13.71,12.95,13.07,76756,0
+LFCR.US,D,20150129,000000,13.21,13.455,12.96,13.45,45794,0
+LFCR.US,D,20150130,000000,13.3,13.5,12.66,12.77,111369,0
+LFCR.US,D,20150202,000000,12.93,13.47,12.74,13.47,57412,0
+LFCR.US,D,20150203,000000,13.5,13.85,13.41,13.82,51056,0
+LFCR.US,D,20150204,000000,13.86,13.93,13.57,13.7,49411,0
+LFCR.US,D,20150205,000000,13.74,14.13,13.46,14.09,44118,0
+LFCR.US,D,20150206,000000,14.15,14.26,13.68,13.7,66948,0
+LFCR.US,D,20150209,000000,13.61,13.86,13.42,13.52,64824,0
+LFCR.US,D,20150210,000000,13.73,14.121,13.66,14.04,49648,0
+LFCR.US,D,20150211,000000,14.06,14.16,13.859,13.96,41087,0
+LFCR.US,D,20150212,000000,14.02,14.18,13.96,14.1,35768,0
+LFCR.US,D,20150213,000000,14.11,14.38,14.11,14.3,36273,0
+LFCR.US,D,20150217,000000,14.39,14.47,14.25,14.34,70054,0
+LFCR.US,D,20150218,000000,14.29,14.37,14.06,14.3,37018,0
+LFCR.US,D,20150219,000000,14.18,14.46,14.06,14.43,71359,0
+LFCR.US,D,20150220,000000,14.21,14.28,13.95,14.16,157196,0
+LFCR.US,D,20150223,000000,14.01,14.15,13.85,14.12,167960,0
+LFCR.US,D,20150224,000000,14.1,14.5,14.1,14.25,62269,0
+LFCR.US,D,20150225,000000,14.29,14.38,14.08,14.14,35617,0
+LFCR.US,D,20150226,000000,14.03,14.19,13.94,14.08,43063,0
+LFCR.US,D,20150227,000000,13.93,14.18,13.88,13.96,40723,0
+LFCR.US,D,20150302,000000,13.7,14.01,13.7,14,51900,0
+LFCR.US,D,20150303,000000,13.91,14.14,13.8,14.1,64000,0
+LFCR.US,D,20150304,000000,13.91,14.16,13.77,13.81,28600,0
+LFCR.US,D,20150305,000000,13.8,14.07,13.7,13.95,48800,0
+LFCR.US,D,20150306,000000,13.81,14.15,13.61,13.68,45600,0
+LFCR.US,D,20150309,000000,13.75,14,13.61,13.91,31400,0
+LFCR.US,D,20150310,000000,13.78,13.85,13.52,13.56,106800,0
+LFCR.US,D,20150311,000000,13.6,13.78,13.52,13.74,87600,0
+LFCR.US,D,20150312,000000,13.9,14.04,13.79,13.94,68200,0
+LFCR.US,D,20150313,000000,13.81,14.14,13.81,14.07,26000,0
+LFCR.US,D,20150316,000000,14.1,14.17,13.92,14.12,66700,0
+LFCR.US,D,20150317,000000,13.89,14.05,13.61,13.84,100000,0
+LFCR.US,D,20150318,000000,13.75,14.03,13.73,14,92900,0
+LFCR.US,D,20150319,000000,13.97,14.07,13.93,13.98,51100,0
+LFCR.US,D,20150320,000000,14.04,14.14,13.83,14.1,80500,0
+LFCR.US,D,20150323,000000,14.1,14.17,14.02,14.1,38300,0
+LFCR.US,D,20150324,000000,14.1,14.66,14.1,14.54,68700,0
+LFCR.US,D,20150325,000000,14.7,14.84,14.13,14.14,59400,0
+LFCR.US,D,20150326,000000,14.05,14.15,13.88,13.97,57200,0
+LFCR.US,D,20150327,000000,13.94,14.29,13.94,14.24,130000,0
+LFCR.US,D,20150330,000000,14.21,14.31,14.08,14.11,62100,0
+LFCR.US,D,20150331,000000,13.97,14.06,13.832,13.95,102124,0
+LFCR.US,D,20150401,000000,13.7,14.37,13.38,14.28,101400,0
+LFCR.US,D,20150402,000000,14.41,14.92,14.41,14.49,247000,0
+LFCR.US,D,20150406,000000,14.5,14.83,14.5,14.78,131700,0
+LFCR.US,D,20150407,000000,14.85,14.85,14.61,14.64,111170,0
+LFCR.US,D,20150408,000000,14.63,14.64,14.42,14.47,231400,0
+LFCR.US,D,20150409,000000,14.4,14.7,14.4,14.54,58814,0
+LFCR.US,D,20150410,000000,14.5,14.65,14.41,14.47,49000,0
+LFCR.US,D,20150413,000000,14.52,14.73,14.42,14.68,66600,0
+LFCR.US,D,20150414,000000,14.62,14.73,14.57,14.66,47700,0
+LFCR.US,D,20150415,000000,14.74,15.16,14.737,14.92,123947,0
+LFCR.US,D,20150416,000000,14.74,14.92,14.6,14.63,47162,0
+LFCR.US,D,20150417,000000,14.53,14.63,14.36,14.36,93200,0
+LFCR.US,D,20150420,000000,14.54,14.78,14.43,14.62,35820,0
+LFCR.US,D,20150421,000000,14.75,14.76,14.31,14.43,42368,0
+LFCR.US,D,20150422,000000,14.38,14.57,14.129,14.38,28263,0
+LFCR.US,D,20150423,000000,14.34,14.47,14.22,14.34,26100,0
+LFCR.US,D,20150424,000000,14.3,14.43,14.16,14.25,41639,0
+LFCR.US,D,20150427,000000,14.24,14.46,14.17,14.35,85200,0
+LFCR.US,D,20150428,000000,14.39,14.93,14.351,14.84,129772,0
+LFCR.US,D,20150429,000000,14.68,14.97,14.4,14.44,51300,0
+LFCR.US,D,20150430,000000,14.43,14.5,14.08,14.21,101900,0
+LFCR.US,D,20150501,000000,14.22,14.34,14.18,14.31,49800,0
+LFCR.US,D,20150504,000000,14.39,14.7,14.39,14.6,117800,0
+LFCR.US,D,20150505,000000,14.6,14.69,14.21,14.39,149500,0
+LFCR.US,D,20150506,000000,14.36,14.44,14.24,14.37,62087,0
+LFCR.US,D,20150507,000000,14.4,14.47,14.26,14.44,97029,0
+LFCR.US,D,20150508,000000,14.63,14.63,14.19,14.25,34800,0
+LFCR.US,D,20150511,000000,14.25,14.42,14.15,14.2,41900,0
+LFCR.US,D,20150512,000000,14.25,14.25,13.88,14.135,150829,0
+LFCR.US,D,20150513,000000,14.16,14.26,13.95,14.09,117300,0
+LFCR.US,D,20150514,000000,14.14,14.25,14.1,14.21,102000,0
+LFCR.US,D,20150515,000000,14.22,14.45,14,14.42,93515,0
+LFCR.US,D,20150518,000000,14.26,14.33,14.09,14.18,62755,0
+LFCR.US,D,20150519,000000,14.17,14.32,14.09,14.26,120542,0
+LFCR.US,D,20150520,000000,14.3,14.32,14.17,14.27,40900,0
+LFCR.US,D,20150521,000000,14.25,14.35,14.25,14.26,66500,0
+LFCR.US,D,20150522,000000,14.2,14.26,13.89,14.13,50400,0
+LFCR.US,D,20150526,000000,14,14.13,13.85,13.96,84816,0
+LFCR.US,D,20150527,000000,14.03,14.2,13.82,14.1,200500,0
+LFCR.US,D,20150528,000000,14.05,14.54,14.05,14.39,183122,0
+LFCR.US,D,20150529,000000,14.57,14.57,14.22,14.29,110800,0
+LFCR.US,D,20150601,000000,14.44,14.5,14.06,14.38,50401,0
+LFCR.US,D,20150602,000000,14.32,14.71,14.29,14.45,39075,0
+LFCR.US,D,20150603,000000,14.51,14.67,14.4,14.67,72200,0
+LFCR.US,D,20150604,000000,14.54,14.69,14.38,14.47,99800,0
+LFCR.US,D,20150605,000000,14.43,14.7,14.21,14.45,33600,0
+LFCR.US,D,20150608,000000,14.38,14.4,14.25,14.29,23400,0
+LFCR.US,D,20150609,000000,14.29,14.3,14.07,14.23,33547,0
+LFCR.US,D,20150610,000000,14.26,14.66,14.25,14.65,84216,0
+LFCR.US,D,20150611,000000,14.61,14.71,14.425,14.5,43565,0
+LFCR.US,D,20150612,000000,14.5,14.55,14.45,14.49,47900,0
+LFCR.US,D,20150615,000000,14.45,14.55,14.18,14.42,36200,0
+LFCR.US,D,20150616,000000,14.34,14.47,14.21,14.43,36200,0
+LFCR.US,D,20150617,000000,14.52,14.52,14.31,14.31,17100,0
+LFCR.US,D,20150618,000000,14.33,14.5,14.3,14.4,72300,0
+LFCR.US,D,20150619,000000,14.45,14.64,14.35,14.56,105300,0
+LFCR.US,D,20150622,000000,14.58,14.74,14.41,14.62,49300,0
+LFCR.US,D,20150623,000000,14.64,14.75,14.51,14.66,44818,0
+LFCR.US,D,20150624,000000,14.67,14.97,14.6,14.78,115700,0
+LFCR.US,D,20150625,000000,14.85,14.98,14.74,14.84,37600,0
+LFCR.US,D,20150626,000000,14.9,14.98,14.63,14.7,258600,0
+LFCR.US,D,20150629,000000,14.67,14.79,14.38,14.41,88900,0
+LFCR.US,D,20150630,000000,14.46,14.54,14.3,14.43,59656,0
+LFCR.US,D,20150701,000000,14.53,14.61,14.31,14.42,33000,0
+LFCR.US,D,20150702,000000,14.46,14.49,14.22,14.28,38400,0
+LFCR.US,D,20150706,000000,14.2,14.41,14.12,14.32,38500,0
+LFCR.US,D,20150707,000000,14.28,14.31,13.9,14.17,76500,0
+LFCR.US,D,20150708,000000,14.04,14.18,13.83,14.04,51000,0
+LFCR.US,D,20150709,000000,14.27,14.28,13.95,13.95,78200,0
+LFCR.US,D,20150710,000000,14.06,14.29,14,14.07,55600,0
+LFCR.US,D,20150713,000000,14.15,14.15,13.97,14,70100,0
+LFCR.US,D,20150714,000000,13.96,14.1,13.96,14.05,118129,0
+LFCR.US,D,20150715,000000,14.05,14.05,13.9,14.03,106952,0
+LFCR.US,D,20150716,000000,14.05,14.22,13.89,13.97,72400,0
+LFCR.US,D,20150717,000000,13.99,14.3,13.88,14.12,69500,0
+LFCR.US,D,20150720,000000,14.17,14.27,13.92,14.06,69800,0
+LFCR.US,D,20150721,000000,14.01,14.31,13.72,13.88,45700,0
+LFCR.US,D,20150722,000000,13.86,13.88,13.74,13.77,27100,0
+LFCR.US,D,20150723,000000,13.78,13.78,13.2,13.32,68200,0
+LFCR.US,D,20150724,000000,13.22,13.39,13.07,13.19,69700,0
+LFCR.US,D,20150727,000000,13.15,13.26,13.04,13.13,35200,0
+LFCR.US,D,20150728,000000,13.07,13.39,12.86,13.37,91700,0
+LFCR.US,D,20150729,000000,13.16,13.16,12.78,12.96,334600,0
+LFCR.US,D,20150730,000000,12.88,13.1,12.85,13.01,108800,0
+LFCR.US,D,20150731,000000,13,13.5,12.97,13.35,114400,0
+LFCR.US,D,20150803,000000,13.27,13.44,13.02,13.2,65213,0
+LFCR.US,D,20150804,000000,13.25,13.35,13.17,13.33,49800,0
+LFCR.US,D,20150805,000000,13.43,13.52,13.27,13.35,60800,0
+LFCR.US,D,20150806,000000,13.43,13.44,13.085,13.27,70586,0
+LFCR.US,D,20150807,000000,13.18,13.4,13.03,13.09,30400,0
+LFCR.US,D,20150810,000000,13.1,13.25,12.97,13.1,88900,0
+LFCR.US,D,20150811,000000,13.06,13.33,12.92,13.2,36093,0
+LFCR.US,D,20150812,000000,13.09,13.3,12.91,13.06,39300,0
+LFCR.US,D,20150813,000000,13.12,13.27,13,13.04,34800,0
+LFCR.US,D,20150814,000000,13,13.1,12.89,13.04,33700,0
+LFCR.US,D,20150817,000000,12.96,13.32,12.9,13.28,51800,0
+LFCR.US,D,20150818,000000,13.27,13.43,12.92,13.32,56000,0
+LFCR.US,D,20150819,000000,13.26,13.46,12.91,13.28,137300,0
+LFCR.US,D,20150820,000000,13.16,13.16,12.06,12.94,60700,0
+LFCR.US,D,20150821,000000,12.7,13.23,12.66,12.78,80200,0
+LFCR.US,D,20150824,000000,12.01,12.71,11.5,12.41,90442,0
+LFCR.US,D,20150825,000000,12.41,12.77,12.17,12.22,42900,0
+LFCR.US,D,20150826,000000,12.52,13.16,12.24,13.09,116200,0
+LFCR.US,D,20150827,000000,13.12,13.34,12.79,12.93,62200,0
+LFCR.US,D,20150828,000000,12.86,13.3,12.8,13.24,53900,0
+LFCR.US,D,20150831,000000,13.16,13.36,13.06,13.3,151700,0
+LFCR.US,D,20150901,000000,13.03,13.2,12.73,12.79,41900,0
+LFCR.US,D,20150902,000000,12.95,13.28,12.86,13.19,51300,0
+LFCR.US,D,20150903,000000,13.21,13.31,13.1,13.16,46900,0
+LFCR.US,D,20150904,000000,12.97,13.16,12.85,13.09,47300,0
+LFCR.US,D,20150908,000000,13.26,13.45,12.84,13.29,60100,0
+LFCR.US,D,20150909,000000,13.44,13.44,13.15,13.18,133000,0
+LFCR.US,D,20150910,000000,13.1,13.29,13.04,13.16,23781,0
+LFCR.US,D,20150911,000000,13.05,13.25,13.05,13.2,38600,0
+LFCR.US,D,20150914,000000,13.2,13.25,13.13,13.22,30000,0
+LFCR.US,D,20150915,000000,13.19,13.27,13.1,13.16,43273,0
+LFCR.US,D,20150916,000000,13.15,13.4,13.15,13.18,150700,0
+LFCR.US,D,20150917,000000,13.27,13.27,13.08,13.12,156654,0
+LFCR.US,D,20150918,000000,12.88,13.29,12.85,13.05,131800,0
+LFCR.US,D,20150921,000000,13.18,13.25,13.06,13.08,63200,0
+LFCR.US,D,20150922,000000,13,13.01,12.8,12.81,47400,0
+LFCR.US,D,20150923,000000,12.9,13.1,12.5,12.64,53970,0
+LFCR.US,D,20150924,000000,12.49,12.64,12.4,12.43,86739,0
+LFCR.US,D,20150925,000000,12.59,12.59,12.28,12.35,54800,0
+LFCR.US,D,20150928,000000,12.36,12.41,12.07,12.16,46121,0
+LFCR.US,D,20150929,000000,12.16,12.22,12.03,12.08,33000,0
+LFCR.US,D,20150930,000000,12,12,11.02,11.67,303700,0
+LFCR.US,D,20151001,000000,11.73,11.74,11.48,11.67,113300,0
+LFCR.US,D,20151002,000000,11.56,11.79,11.4,11.76,140700,0
+LFCR.US,D,20151005,000000,11.9,12.325,11.73,11.89,107037,0
+LFCR.US,D,20151006,000000,11.92,12.01,11.53,11.54,73700,0
+LFCR.US,D,20151007,000000,11.54,11.79,11.36,11.45,74300,0
+LFCR.US,D,20151008,000000,11.44,12.15,11.43,12.02,226700,0
+LFCR.US,D,20151009,000000,12.07,12.28,11.85,12.13,33200,0
+LFCR.US,D,20151012,000000,12.17,12.49,12.11,12.43,96527,0
+LFCR.US,D,20151013,000000,12.41,12.76,12.4,12.52,58700,0
+LFCR.US,D,20151014,000000,12.53,12.7,12.46,12.54,44900,0
+LFCR.US,D,20151015,000000,12.57,12.83,12.37,12.78,48800,0
+LFCR.US,D,20151016,000000,12.83,12.83,12.5,12.67,51700,0
+LFCR.US,D,20151019,000000,12.56,12.67,12.37,12.4,47853,0
+LFCR.US,D,20151020,000000,12.4,12.47,12.21,12.34,33600,0
+LFCR.US,D,20151021,000000,12.34,12.46,12.15,12.15,21300,0
+LFCR.US,D,20151022,000000,12.26,12.58,12.16,12.43,37000,0
+LFCR.US,D,20151023,000000,12.52,12.66,12.37,12.57,24200,0
+LFCR.US,D,20151026,000000,12.62,12.63,12.01,12.05,54500,0
+LFCR.US,D,20151027,000000,12.09,12.18,11.69,11.71,30600,0
+LFCR.US,D,20151028,000000,11.82,12.43,11.82,12.3,72000,0
+LFCR.US,D,20151029,000000,12.34,12.49,12.24,12.32,34400,0
+LFCR.US,D,20151030,000000,12.3,12.35,12.23,12.3,60200,0
+LFCR.US,D,20151102,000000,12.29,12.55,12.204,12.42,43117,0
+LFCR.US,D,20151103,000000,12.37,12.41,12.24,12.29,37400,0
+LFCR.US,D,20151104,000000,12.35,12.511,12.3,12.36,37267,0
+LFCR.US,D,20151105,000000,12.4,12.52,12.3,12.5,31500,0
+LFCR.US,D,20151106,000000,12.41,12.72,12.3,12.53,67300,0
+LFCR.US,D,20151109,000000,12.53,12.53,12.3,12.3,24630,0
+LFCR.US,D,20151110,000000,12.32,12.84,12.22,12.32,24700,0
+LFCR.US,D,20151111,000000,12.37,12.37,12.18,12.32,40200,0
+LFCR.US,D,20151112,000000,12.29,12.41,11.96,11.98,54400,0
+LFCR.US,D,20151113,000000,11.88,12.19,11.87,11.93,50200,0
+LFCR.US,D,20151116,000000,11.96,12.2,11.89,12.18,25800,0
+LFCR.US,D,20151117,000000,12.16,12.34,12.02,12.28,36000,0
+LFCR.US,D,20151118,000000,12.46,12.66,12.25,12.63,65900,0
+LFCR.US,D,20151119,000000,12.5,12.5,12.24,12.29,122600,0
+LFCR.US,D,20151120,000000,12.38,12.45,12.26,12.39,51700,0
+LFCR.US,D,20151123,000000,12.33,12.36,12.15,12.33,184700,0
+LFCR.US,D,20151124,000000,12.32,12.48,12.23,12.39,76800,0
+LFCR.US,D,20151125,000000,12.37,12.66,12.37,12.56,153300,0
+LFCR.US,D,20151127,000000,12.51,12.73,12.5,12.59,58300,0
+LFCR.US,D,20151130,000000,12.61,12.87,12.61,12.81,180600,0
+LFCR.US,D,20151201,000000,12.87,13,12.69,12.91,89469,0
+LFCR.US,D,20151202,000000,12.95,13.06,12.81,12.98,111020,0
+LFCR.US,D,20151203,000000,13.06,13.06,12.724,12.83,104042,0
+LFCR.US,D,20151204,000000,12.77,13.08,12.77,13.01,78600,0
+LFCR.US,D,20151207,000000,12.95,13.1,12.85,13.01,52300,0
+LFCR.US,D,20151208,000000,12.61,12.61,11.46,12.17,630526,0
+LFCR.US,D,20151209,000000,12.1,12.14,11.92,12.05,256900,0
+LFCR.US,D,20151210,000000,12.02,12.88,11.83,12.12,234100,0
+LFCR.US,D,20151211,000000,11.85,12.17,11.83,11.9,165400,0
+LFCR.US,D,20151214,000000,11.83,12.06,11.82,11.95,166515,0
+LFCR.US,D,20151215,000000,12.02,12.05,11.92,12,116100,0
+LFCR.US,D,20151216,000000,12.03,12.45,11.9,12.43,85700,0
+LFCR.US,D,20151217,000000,12.45,12.52,12.03,12.11,98500,0
+LFCR.US,D,20151218,000000,12.02,12.11,11.88,12.03,164500,0
+LFCR.US,D,20151221,000000,12.05,12.1,11.9,11.95,65200,0
+LFCR.US,D,20151222,000000,12.01,12.07,11.835,12.04,77278,0
+LFCR.US,D,20151223,000000,12.06,12.38,11.97,12.31,73700,0
+LFCR.US,D,20151224,000000,12.27,12.37,12.14,12.17,27519,0
+LFCR.US,D,20151228,000000,12.08,12.34,11.9,12.2,109509,0
+LFCR.US,D,20151229,000000,12.24,12.44,12.16,12.43,116356,0
+LFCR.US,D,20151230,000000,12.45,12.45,12.15,12.17,94651,0
+LFCR.US,D,20151231,000000,12.16,12.19,11.82,11.83,58601,0
+LFCR.US,D,20160104,000000,11.59,11.998,11.194,11.65,184881,0
+LFCR.US,D,20160105,000000,11.71,11.81,11.525,11.61,160441,0
+LFCR.US,D,20160106,000000,12.53,12.53,11.37,11.64,184301,0
+LFCR.US,D,20160107,000000,11.57,11.57,11.31,11.39,199290,0
+LFCR.US,D,20160108,000000,11.38,11.445,11.19,11.22,107677,0
+LFCR.US,D,20160111,000000,11.26,11.29,11.12,11.21,196107,0
+LFCR.US,D,20160112,000000,11.27,11.59,10.875,11.03,143017,0
+LFCR.US,D,20160113,000000,11.05,11.51,10.815,10.85,106480,0
+LFCR.US,D,20160114,000000,10.96,11.325,10.7,11.02,78160,0
+LFCR.US,D,20160115,000000,10.69,11.01,10.65,10.87,158460,0
+LFCR.US,D,20160119,000000,10.93,10.97,10.5,10.63,124500,0
+LFCR.US,D,20160120,000000,10.51,10.9,10.38,10.78,86800,0
+LFCR.US,D,20160121,000000,10.77,11.33,10.6,10.62,56671,0
+LFCR.US,D,20160122,000000,10.7,11.18,10.65,10.71,159614,0
+LFCR.US,D,20160125,000000,11.21,11.5,10.92,11.14,113241,0
+LFCR.US,D,20160126,000000,11.21,11.4,11.09,11.33,62425,0
+LFCR.US,D,20160127,000000,11.28,11.715,11.23,11.41,71858,0
+LFCR.US,D,20160128,000000,11.48,11.83,11.37,11.55,59947,0
+LFCR.US,D,20160129,000000,11.58,12.07,11.58,12.03,125115,0
+LFCR.US,D,20160201,000000,11.97,12.315,11.74,11.87,72850,0
+LFCR.US,D,20160202,000000,11.72,11.97,10.78,11.72,64593,0
+LFCR.US,D,20160203,000000,11.78,12.265,11.56,11.86,91119,0
+LFCR.US,D,20160204,000000,11.82,12.05,11.51,11.77,45405,0
+LFCR.US,D,20160205,000000,11.7,11.965,11.415,11.76,137854,0
+LFCR.US,D,20160208,000000,11.64,11.91,11.61,11.86,52463,0
+LFCR.US,D,20160209,000000,11.74,11.84,11.63,11.78,39561,0
+LFCR.US,D,20160210,000000,11.82,12.05,11.55,11.56,86856,0
+LFCR.US,D,20160211,000000,11.4,11.54,11.28,11.36,31328,0
+LFCR.US,D,20160212,000000,11.51,11.51,11.12,11.41,36792,0
+LFCR.US,D,20160216,000000,11.55,11.73,11.42,11.68,34432,0
+LFCR.US,D,20160217,000000,11.73,11.9418,11.46,11.52,64980,0
+LFCR.US,D,20160218,000000,11.54,11.58,11.31,11.42,144399,0
+LFCR.US,D,20160219,000000,11.4,11.47,11.25,11.45,111784,0
+LFCR.US,D,20160222,000000,11.47,11.69,11.27,11.39,94277,0
+LFCR.US,D,20160223,000000,11.39,11.63,11.3,11.5,64225,0
+LFCR.US,D,20160224,000000,11.43,11.516,11.22,11.4,103413,0
+LFCR.US,D,20160225,000000,11.38,12.005,11.26,11.3,52872,0
+LFCR.US,D,20160226,000000,11.1,11.15,10.48,10.59,173280,0
+LFCR.US,D,20160229,000000,10.66,10.75,10.06,10.09,80927,0
+LFCR.US,D,20160301,000000,10.19,10.19,9.48,9.68,94896,0
+LFCR.US,D,20160302,000000,9.71,9.78,9.63,9.65,116865,0
+LFCR.US,D,20160303,000000,9.55,10.11,9.55,10.07,202233,0
+LFCR.US,D,20160304,000000,10.05,10.8199,9.95,10.25,112154,0
+LFCR.US,D,20160307,000000,10.25,10.67,10.25,10.51,56642,0
+LFCR.US,D,20160308,000000,10.49,10.68,10.32,10.35,67573,0
+LFCR.US,D,20160309,000000,10.36,10.61,10.336,10.57,40289,0
+LFCR.US,D,20160310,000000,10.57,10.87,10.48,10.76,111890,0
+LFCR.US,D,20160311,000000,10.78,10.891,10.32,10.42,49290,0
+LFCR.US,D,20160314,000000,10.35,10.55,10.17,10.19,47297,0
+LFCR.US,D,20160315,000000,10.17,10.49,9.89,9.92,91911,0
+LFCR.US,D,20160316,000000,9.92,10.06,9.78,9.88,64635,0
+LFCR.US,D,20160317,000000,9.93,10.36,9.6501,10.35,81939,0
+LFCR.US,D,20160318,000000,10.42,10.523,10.13,10.41,122017,0
+LFCR.US,D,20160321,000000,10.4,11.15,10.4,10.92,326169,0
+LFCR.US,D,20160322,000000,10.83,10.9,10.58,10.61,110125,0
+LFCR.US,D,20160323,000000,10.62,10.77,10.31,10.4,82220,0
+LFCR.US,D,20160324,000000,10.41,10.58,10.24,10.56,45010,0
+LFCR.US,D,20160328,000000,10.57,10.77,10.41,10.62,37948,0
+LFCR.US,D,20160329,000000,10.7,10.83,10.385,10.72,126551,0
+LFCR.US,D,20160330,000000,10,10.71,9.68,10.67,304973,0
+LFCR.US,D,20160331,000000,10.6,10.86,10.5,10.5,118179,0
+LFCR.US,D,20160401,000000,10.39,10.55,10.36,10.49,64568,0
+LFCR.US,D,20160404,000000,10.5,10.53,10.01,10.42,113041,0
+LFCR.US,D,20160405,000000,10.37,10.51,10.18,10.24,52637,0
+LFCR.US,D,20160406,000000,10.465,10.465,10.04,10.17,40042,0
+LFCR.US,D,20160407,000000,10.07,10.385,10.03,10.11,47626,0
+LFCR.US,D,20160408,000000,10.1,10.465,10.03,10.11,91023,0
+LFCR.US,D,20160411,000000,10.17,10.26,10.05,10.1,114210,0
+LFCR.US,D,20160412,000000,10.06,10.38,10.03,10.21,50322,0
+LFCR.US,D,20160413,000000,10.29,10.78,10.15,10.67,143764,0
+LFCR.US,D,20160414,000000,10.63,10.7,10.46,10.51,59592,0
+LFCR.US,D,20160415,000000,10.5,10.55,10.44,10.5,29043,0
+LFCR.US,D,20160418,000000,10.43,10.79,10.43,10.76,66662,0
+LFCR.US,D,20160419,000000,10.82,11.24,10.69,11.01,94153,0
+LFCR.US,D,20160420,000000,10.96,11.28,10.96,11.25,61809,0
+LFCR.US,D,20160421,000000,11.23,11.28,11.06,11.12,79832,0
+LFCR.US,D,20160422,000000,11.05,11.25,11.03,11.21,74577,0
+LFCR.US,D,20160425,000000,11.18,11.3,11.18,11.27,75811,0
+LFCR.US,D,20160426,000000,11.24,11.43,11.2,11.25,51296,0
+LFCR.US,D,20160427,000000,11.28,11.34,11.12,11.34,47885,0
+LFCR.US,D,20160428,000000,11.31,11.4599,11.23,11.28,72333,0
+LFCR.US,D,20160429,000000,11.28,11.335,11.09,11.25,40017,0
+LFCR.US,D,20160502,000000,11.22,11.26,10.9126,11.05,132973,0
+LFCR.US,D,20160503,000000,10.94,11.21,10.92,11,134359,0
+LFCR.US,D,20160504,000000,10.94,11.17,10.86,10.99,137552,0
+LFCR.US,D,20160505,000000,11.06,11.48,10.77,10.96,68048,0
+LFCR.US,D,20160506,000000,10.96,11.2019,10.96,11.19,41057,0
+LFCR.US,D,20160509,000000,11.26,11.26,10.91,11.05,39842,0
+LFCR.US,D,20160510,000000,11.07,11.65,10.76,11.61,62404,0
+LFCR.US,D,20160511,000000,11.59,11.63,11.41,11.51,80659,0
+LFCR.US,D,20160512,000000,11.61,11.71,11.13,11.25,84954,0
+LFCR.US,D,20160513,000000,11.17,11.41,11.15,11.26,41743,0
+LFCR.US,D,20160516,000000,11.23,11.505,11.2,11.39,63074,0
+LFCR.US,D,20160517,000000,11.39,11.53,11,11.47,146552,0
+LFCR.US,D,20160518,000000,11.39,11.62,11.08,11.395,116518,0
+LFCR.US,D,20160519,000000,11.36,11.45,11.16,11.32,88296,0
+LFCR.US,D,20160520,000000,11.39,11.58,11.06,11.53,44754,0
+LFCR.US,D,20160523,000000,11.51,11.81,11.275,11.61,94708,0
+LFCR.US,D,20160524,000000,11.7,11.75,11.43,11.53,106069,0
+LFCR.US,D,20160525,000000,11.53,11.53,11.19,11.36,239168,0
+LFCR.US,D,20160526,000000,11.3,11.59,11.14,11.49,142536,0
+LFCR.US,D,20160527,000000,11.46,11.66,11.45,11.46,92656,0
+LFCR.US,D,20160531,000000,11.48,11.66,11.47,11.58,91282,0
+LFCR.US,D,20160601,000000,11.55,11.55,11.38,11.4,86950,0
+LFCR.US,D,20160602,000000,11.35,11.35,11.08,11.24,35351,0
+LFCR.US,D,20160603,000000,11.23,11.32,11.03,11.19,71340,0
+LFCR.US,D,20160606,000000,11.17,11.34,11.1,11.16,103548,0
+LFCR.US,D,20160607,000000,11.24,11.74,11.11,11.54,136574,0
+LFCR.US,D,20160608,000000,11.6,11.66,11.34,11.4,64549,0
+LFCR.US,D,20160609,000000,11.36,11.48,11.23,11.44,58068,0
+LFCR.US,D,20160610,000000,11.34,11.52,11.26,11.31,31359,0
+LFCR.US,D,20160613,000000,11.3,11.32,11.08,11.12,43660,0
+LFCR.US,D,20160614,000000,11.1,11.21,11.04,11.19,29544,0
+LFCR.US,D,20160615,000000,11.21,11.24,11.07,11.09,86833,0
+LFCR.US,D,20160616,000000,11.08,11.54,11.02,11.09,56616,0
+LFCR.US,D,20160617,000000,11.1,11.12,10.89,10.98,104456,0
+LFCR.US,D,20160620,000000,11.11,11.29,11.0185,11.15,110762,0
+LFCR.US,D,20160621,000000,11.13,11.31,10.86,11.08,42877,0
+LFCR.US,D,20160622,000000,11.04,11.1,10.73,10.8,32876,0
+LFCR.US,D,20160623,000000,10.81,11.01,10.76,10.89,64548,0
+LFCR.US,D,20160624,000000,10.63,10.84,9.85,10.82,133186,0
+LFCR.US,D,20160627,000000,10.71,10.85,10.22,10.29,71306,0
+LFCR.US,D,20160628,000000,10.34,10.85,10.28,10.41,64521,0
+LFCR.US,D,20160629,000000,10.47,10.56,10.39,10.42,23356,0
+LFCR.US,D,20160630,000000,10.48,10.77,10.46,10.76,49229,0
+LFCR.US,D,20160701,000000,10.76,10.91,10.66,10.74,31651,0
+LFCR.US,D,20160705,000000,10.75,10.85,10.41,10.46,36449,0
+LFCR.US,D,20160706,000000,10.46,10.54,10.39,10.52,18925,0
+LFCR.US,D,20160707,000000,10.57,10.75,10.51,10.67,38831,0
+LFCR.US,D,20160708,000000,10.67,11.1,10.67,11,61514,0
+LFCR.US,D,20160711,000000,11.05,11.2,10.82,10.96,42879,0
+LFCR.US,D,20160712,000000,11,11.24,10.95,11.19,71431,0
+LFCR.US,D,20160713,000000,11.21,11.267,10.86,10.86,65520,0
+LFCR.US,D,20160714,000000,10.97,10.97,10.55,10.63,72166,0
+LFCR.US,D,20160715,000000,10.71,11.49,10.59,11.39,112498,0
+LFCR.US,D,20160718,000000,11.42,11.77,11.21,11.32,51076,0
+LFCR.US,D,20160719,000000,11.33,11.33,11.05,11.06,18045,0
+LFCR.US,D,20160720,000000,11.07,11.27,10.81,11.25,39696,0
+LFCR.US,D,20160721,000000,11.16,11.42,11.16,11.35,44400,0
+LFCR.US,D,20160722,000000,11.31,11.45,11.222,11.41,41184,0
+LFCR.US,D,20160725,000000,11.36,11.62,11.25,11.38,78080,0
+LFCR.US,D,20160726,000000,11.39,11.47,11.19,11.26,50454,0
+LFCR.US,D,20160727,000000,11.44,11.74,11.3,11.62,83860,0
+LFCR.US,D,20160728,000000,11.6,11.6,11.05,11.47,216817,0
+LFCR.US,D,20160729,000000,11.4,11.66,11.3,11.5,35928,0
+LFCR.US,D,20160801,000000,11.65,11.7,11.35,11.67,108534,0
+LFCR.US,D,20160802,000000,11.62,11.85,10.8629,11.66,53816,0
+LFCR.US,D,20160803,000000,11.66,11.75,11.59,11.72,22264,0
+LFCR.US,D,20160804,000000,11.75,12.035,11.68,11.97,46934,0
+LFCR.US,D,20160805,000000,11.96,12.13,11.76,12.04,91786,0
+LFCR.US,D,20160808,000000,12.01,12.24,11.99,12.17,40352,0
+LFCR.US,D,20160809,000000,12.17,12.26,12.07,12.19,62090,0
+LFCR.US,D,20160810,000000,12.22,12.33,12.1,12.31,23319,0
+LFCR.US,D,20160811,000000,12.38,12.57,12.29,12.42,93208,0
+LFCR.US,D,20160812,000000,12.43,12.56,12.34,12.56,63089,0
+LFCR.US,D,20160815,000000,12.55,12.625,12.33,12.55,66783,0
+LFCR.US,D,20160816,000000,12.52,12.56,12.32,12.49,53111,0
+LFCR.US,D,20160817,000000,12.46,12.46,12.19,12.21,35752,0
+LFCR.US,D,20160818,000000,12.22,12.43,12.01,12.25,47189,0
+LFCR.US,D,20160819,000000,12.3,12.48,12.15,12.22,158737,0
+LFCR.US,D,20160822,000000,12.25,12.3,12.04,12.2,27647,0
+LFCR.US,D,20160823,000000,12.2,12.25,12.17,12.19,59928,0
+LFCR.US,D,20160824,000000,12.21,12.29,11.89,12.2,69228,0
+LFCR.US,D,20160825,000000,12.23,12.64,11.96,12.62,31280,0
+LFCR.US,D,20160826,000000,12.6,12.8,12.43,12.65,60950,0
+LFCR.US,D,20160829,000000,12.8,12.96,12.71,12.93,40499,0
+LFCR.US,D,20160830,000000,12.93,13.16,12.93,12.99,127499,0
+LFCR.US,D,20160831,000000,12.95,13.02,12.74,12.96,54629,0
+LFCR.US,D,20160901,000000,12.91,12.96,12.541,12.82,37078,0
+LFCR.US,D,20160902,000000,12.87,13,12.81,12.97,46402,0
+LFCR.US,D,20160906,000000,13.02,13.03,12.87,12.94,16744,0
+LFCR.US,D,20160907,000000,12.93,13.03,12.9,12.97,47779,0
+LFCR.US,D,20160908,000000,12.98,13,12.87,12.93,47325,0
+LFCR.US,D,20160909,000000,12.84,12.885,12.46,12.49,30189,0
+LFCR.US,D,20160912,000000,12.47,12.91,12.43,12.78,33573,0
+LFCR.US,D,20160913,000000,12.57,12.6,12.3621,12.51,24545,0
+LFCR.US,D,20160914,000000,12.73,12.85,12.43,12.45,16060,0
+LFCR.US,D,20160915,000000,12.45,12.79,12.38,12.46,26146,0
+LFCR.US,D,20160916,000000,12.51,12.81,12.4409,12.71,89451,0
+LFCR.US,D,20160919,000000,12.69,12.91,12.6,12.67,24112,0
+LFCR.US,D,20160920,000000,12.61,12.77,12.51,12.51,34695,0
+LFCR.US,D,20160921,000000,12.61,12.8,12.61,12.78,17754,0
+LFCR.US,D,20160922,000000,12.89,13,12.83,12.98,106530,0
+LFCR.US,D,20160923,000000,12.94,13,12.8719,12.95,127299,0
+LFCR.US,D,20160926,000000,12.91,13.05,12.72,12.74,38071,0
+LFCR.US,D,20160927,000000,12.71,13.03,12.66,12.97,217775,0
+LFCR.US,D,20160928,000000,12.97,13.5,12.5001,13.45,328669,0
+LFCR.US,D,20160929,000000,13.37,13.5593,13.19,13.43,86766,0
+LFCR.US,D,20160930,000000,13.45,13.49,13.28,13.41,106552,0
+LFCR.US,D,20161003,000000,13.38,13.45,13.13,13.34,62614,0
+LFCR.US,D,20161004,000000,13.41,13.45,13.23,13.26,41881,0
+LFCR.US,D,20161005,000000,13.31,13.52,13.3,13.46,112758,0
+LFCR.US,D,20161006,000000,13.45,13.48,13.34,13.43,58343,0
+LFCR.US,D,20161007,000000,13.41,13.47,13.28,13.43,45356,0
+LFCR.US,D,20161010,000000,13.4,13.48,13.38,13.48,68246,0
+LFCR.US,D,20161011,000000,13.43,13.43,13.22,13.38,34484,0
+LFCR.US,D,20161012,000000,13.41,13.47,13.275,13.4,22410,0
+LFCR.US,D,20161013,000000,13.37,13.37,13.16,13.27,36762,0
+LFCR.US,D,20161014,000000,13.28,13.72,13.28,13.7,108292,0
+LFCR.US,D,20161017,000000,13.75,13.75,13.55,13.65,33067,0
+LFCR.US,D,20161018,000000,13.65,13.65,13.45,13.5,51445,0
+LFCR.US,D,20161019,000000,13.45,13.65,13.35,13.65,44740,0
+LFCR.US,D,20161020,000000,13.6,13.9,13.45,13.8,114983,0
+LFCR.US,D,20161021,000000,13.65,14,13.65,13.95,35549,0
+LFCR.US,D,20161024,000000,13.95,14.05,13.9,13.95,59904,0
+LFCR.US,D,20161025,000000,13.95,13.95,13.65,13.7,29393,0
+LFCR.US,D,20161026,000000,13.7,13.7,13.309,13.35,63744,0
+LFCR.US,D,20161027,000000,13.35,13.35,13.25,13.3,33853,0
+LFCR.US,D,20161028,000000,13.35,13.5,13.3,13.3,31688,0
+LFCR.US,D,20161031,000000,13.2511,13.3,13.15,13.25,52887,0
+LFCR.US,D,20161101,000000,13.35,13.35,12.9,12.9,55579,0
+LFCR.US,D,20161102,000000,12.85,13.05,12.055,12.85,57923,0
+LFCR.US,D,20161103,000000,12.8,13,12.75,12.8,29493,0
+LFCR.US,D,20161104,000000,12.7,13.05,12.65,12.8,108450,0
+LFCR.US,D,20161107,000000,13.05,13.25,12.7702,13.15,47391,0
+LFCR.US,D,20161108,000000,13.15,13.25,12.9,13.2,20388,0
+LFCR.US,D,20161109,000000,13.15,13.8,12.955,13.75,56015,0
+LFCR.US,D,20161110,000000,13.9,14.1,13.2709,13.85,100472,0
+LFCR.US,D,20161111,000000,13.85,14.7,13.75,14.4,152126,0
+LFCR.US,D,20161114,000000,14.6,14.7,13.9,14,131977,0
+LFCR.US,D,20161115,000000,14.05,14.2,13.85,13.9,46193,0
+LFCR.US,D,20161116,000000,13.95,14.05,13.9219,14.05,50848,0
+LFCR.US,D,20161117,000000,14.1,14.7,14.1,14.2,76558,0
+LFCR.US,D,20161118,000000,14.3,14.4,14,14.4,69826,0
+LFCR.US,D,20161121,000000,14.4,14.4,14.05,14.4,32727,0
+LFCR.US,D,20161122,000000,14.4,14.4,14.2,14.4,55040,0
+LFCR.US,D,20161123,000000,14.35,14.45,12.955,14.3,36370,0
+LFCR.US,D,20161125,000000,14.2,14.5,14.2,14.5,9649,0
+LFCR.US,D,20161128,000000,14.35,14.5,14.25,14.3,28625,0
+LFCR.US,D,20161129,000000,14.35,14.45,14.3,14.4,35732,0
+LFCR.US,D,20161130,000000,14.5,14.5,14.3,14.3,44919,0
+LFCR.US,D,20161201,000000,14.35,14.4,13.85,14,66538,0
+LFCR.US,D,20161202,000000,14.05,14.05,13.8,13.95,55991,0
+LFCR.US,D,20161205,000000,14.1,14.4,14,14.4,33782,0
+LFCR.US,D,20161206,000000,14.45,14.85,14.35,14.65,51845,0
+LFCR.US,D,20161207,000000,14.65,15.5,14.65,15.35,137756,0
+LFCR.US,D,20161208,000000,15.3,15.45,15.1366,15.3,76783,0
+LFCR.US,D,20161209,000000,15.4,15.45,14.95,15.05,77489,0
+LFCR.US,D,20161212,000000,15.1,15.4,14.7,14.8,55501,0
+LFCR.US,D,20161213,000000,14.85,14.85,14.65,14.75,88396,0
+LFCR.US,D,20161214,000000,14.75,14.85,14.1,14.15,67731,0
+LFCR.US,D,20161215,000000,14.3,14.4,13.85,14.05,136984,0
+LFCR.US,D,20161216,000000,14.15,14.2,13.55,13.55,208993,0
+LFCR.US,D,20161219,000000,13.55,13.7,13.15,13.25,130160,0
+LFCR.US,D,20161220,000000,13.35,14.1247,12.9,14.1,154642,0
+LFCR.US,D,20161221,000000,14.05,14.15,13.9,13.95,57028,0
+LFCR.US,D,20161222,000000,13.95,13.95,13.501,13.65,102413,0
+LFCR.US,D,20161223,000000,13.65,13.95,13.6,13.95,73897,0
+LFCR.US,D,20161227,000000,14,14.35,13.6,13.95,61180,0
+LFCR.US,D,20161228,000000,13.9,13.925,13.5,13.75,93112,0
+LFCR.US,D,20161229,000000,13.7,14,13.55,13.95,53548,0
+LFCR.US,D,20161230,000000,14,14,13.65,13.8,44998,0
+LFCR.US,D,20170103,000000,14,14.1,13.6,13.8,94720,0
+LFCR.US,D,20170104,000000,13.9,14.35,13.6,14.3,80328,0
+LFCR.US,D,20170105,000000,13.35,13.55,12.9,13.45,314526,0
+LFCR.US,D,20170106,000000,13.55,13.6,13.248,13.5,88868,0
+LFCR.US,D,20170109,000000,13.5,13.65,13.2,13.5,76204,0
+LFCR.US,D,20170110,000000,13.6,13.8,13.3,13.7,230538,0
+LFCR.US,D,20170111,000000,13.65,13.7,13.15,13.35,47270,0
+LFCR.US,D,20170112,000000,13.3,13.3,12.85,12.9,58581,0
+LFCR.US,D,20170113,000000,13,13.15,12.45,12.5,52000,0
+LFCR.US,D,20170117,000000,12.45,12.5,11.85,12.1,70319,0
+LFCR.US,D,20170118,000000,12.2,12.55,12.05,12.4,98112,0
+LFCR.US,D,20170119,000000,12.5,12.6,12.15,12.5,99402,0
+LFCR.US,D,20170120,000000,12.45,12.5,12.2,12.25,62500,0
+LFCR.US,D,20170123,000000,12.25,12.3613,12.1,12.3,68943,0
+LFCR.US,D,20170124,000000,12.35,12.675,12.25,12.65,34499,0
+LFCR.US,D,20170125,000000,12.8,13.1,12.4,12.75,57022,0
+LFCR.US,D,20170126,000000,12.75,13.05,12.65,12.9,54564,0
+LFCR.US,D,20170127,000000,12.9,13.25,12.85,13.05,94105,0
+LFCR.US,D,20170130,000000,13.1,13.1999,12.95,13.05,104331,0
+LFCR.US,D,20170131,000000,13.05,13.05,12.55,12.6,56977,0
+LFCR.US,D,20170201,000000,12.75,12.75,12.25,12.35,75501,0
+LFCR.US,D,20170202,000000,12.35,12.35,12.15,12.25,39011,0
+LFCR.US,D,20170203,000000,12.3,12.35,12.2,12.3,109669,0
+LFCR.US,D,20170206,000000,12.3,12.55,12.25,12.45,62026,0
+LFCR.US,D,20170207,000000,12.5,12.7,12.4,12.55,42982,0
+LFCR.US,D,20170208,000000,12.55,12.85,12.45,12.7,41851,0
+LFCR.US,D,20170209,000000,12.7,13,12.7,12.85,50004,0
+LFCR.US,D,20170210,000000,12.85,13.05,12.65,13,42650,0
+LFCR.US,D,20170213,000000,13.1,13.2,13,13.1,34855,0
+LFCR.US,D,20170214,000000,13.05,13.1,12.65,12.9,37244,0
+LFCR.US,D,20170215,000000,12.85,13.2,12.65,13.15,51609,0
+LFCR.US,D,20170216,000000,13.1,13.2,12.8,12.9,17750,0
+LFCR.US,D,20170217,000000,12.9,13.65,12.9,13.4,90726,0
+LFCR.US,D,20170221,000000,13.4,13.6,12.8,12.95,57969,0
+LFCR.US,D,20170222,000000,12.9,12.95,12.7,12.9,56165,0
+LFCR.US,D,20170223,000000,12.85,12.9,12.55,12.65,61024,0
+LFCR.US,D,20170224,000000,12.45,12.7,12.45,12.65,39354,0
+LFCR.US,D,20170227,000000,12.6,12.85,12.6,12.7,38097,0
+LFCR.US,D,20170228,000000,12.7,12.8,12.45,12.6,58393,0
+LFCR.US,D,20170301,000000,12.8,12.8979,12.575,12.65,31834,0
+LFCR.US,D,20170302,000000,12.7,13.1,12.65,13,52636,0
+LFCR.US,D,20170303,000000,13,13.05,12.65,12.85,46277,0
+LFCR.US,D,20170306,000000,12.6,12.6874,12.35,12.5,53510,0
+LFCR.US,D,20170307,000000,12.5,12.55,12.45,12.5,31635,0
+LFCR.US,D,20170308,000000,12.55,12.6,12.35,12.5,34629,0
+LFCR.US,D,20170309,000000,12.45,12.75,12.45,12.5,45566,0
+LFCR.US,D,20170310,000000,12.45,12.85,12.4,12.6,120809,0
+LFCR.US,D,20170313,000000,12.4,12.6,12.3,12.55,63470,0
+LFCR.US,D,20170314,000000,12.5,12.5,12.2,12.3,22118,0
+LFCR.US,D,20170315,000000,12.4,12.7,12.2001,12.65,54217,0
+LFCR.US,D,20170316,000000,12.7,12.8,12.5001,12.7,34846,0
+LFCR.US,D,20170317,000000,12.6,12.8,12.45,12.6,118450,0
+LFCR.US,D,20170320,000000,12.55,12.65,12.45,12.5,31485,0
+LFCR.US,D,20170321,000000,12.55,12.55,12.05,12.1,119944,0
+LFCR.US,D,20170322,000000,12.05,12.05,11.5,11.55,57102,0
+LFCR.US,D,20170323,000000,11.55,11.975,11.45,11.95,54805,0
+LFCR.US,D,20170324,000000,11.95,11.95,11.35,11.55,60279,0
+LFCR.US,D,20170327,000000,11.4,11.7,11.201,11.55,43575,0
+LFCR.US,D,20170328,000000,11.65,11.7,11.45,11.65,46202,0
+LFCR.US,D,20170329,000000,11.55,12.15,11.45,12.05,88082,0
+LFCR.US,D,20170330,000000,12.05,12.4,11.95,12.25,151175,0
+LFCR.US,D,20170331,000000,12.1,12.15,11.75,12,132892,0
+LFCR.US,D,20170403,000000,12,12.2,11.85,11.9,73187,0
+LFCR.US,D,20170404,000000,11.9,11.9,11.4,11.7,232992,0
+LFCR.US,D,20170405,000000,12.5,13.5,12,13.1,399788,0
+LFCR.US,D,20170406,000000,13.1,13.6,13.1,13.5,134565,0
+LFCR.US,D,20170407,000000,13.55,14.4,13.45,14.25,155641,0
+LFCR.US,D,20170410,000000,14.3,14.4,13.85,14,61837,0
+LFCR.US,D,20170411,000000,14.05,14.05,13.7,14,100006,0
+LFCR.US,D,20170412,000000,13.9,14,13.55,13.75,83691,0
+LFCR.US,D,20170413,000000,13.7,13.9,13.6,13.7,120005,0
+LFCR.US,D,20170417,000000,13.8,14.175,13.6,14.1,112584,0
+LFCR.US,D,20170418,000000,14.05,14.1,13.9,14.1,89933,0
+LFCR.US,D,20170419,000000,14.1,14.3,13.95,14.1,49435,0
+LFCR.US,D,20170420,000000,14.15,14.5,14.1,14.3,80428,0
+LFCR.US,D,20170421,000000,14.3,14.4,14.15,14.2,67810,0
+LFCR.US,D,20170424,000000,14.45,14.45,14.1,14.2,60560,0
+LFCR.US,D,20170425,000000,14.35,14.45,14.1,14.15,79027,0
+LFCR.US,D,20170426,000000,14.2,14.55,14.05,14.4,106196,0
+LFCR.US,D,20170427,000000,14.5,14.545,14,14,70093,0
+LFCR.US,D,20170428,000000,13.93,14,13.6,13.75,88918,0
+LFCR.US,D,20170501,000000,13.8,14.1,13.65,13.8,79005,0
+LFCR.US,D,20170502,000000,13.65,13.8,13.4,13.6,120243,0
+LFCR.US,D,20170503,000000,13.5,13.75,13.45,13.7,70484,0
+LFCR.US,D,20170504,000000,13.75,13.85,13.56,13.8,75090,0
+LFCR.US,D,20170505,000000,13.8,14.1,13.65,13.7,97395,0
+LFCR.US,D,20170508,000000,13.75,14.2499,13.7,14,103667,0
+LFCR.US,D,20170509,000000,14,14.0945,13.75,14.05,94522,0
+LFCR.US,D,20170510,000000,14,14,13.75,13.85,74485,0
+LFCR.US,D,20170511,000000,13.8,14,13.038,13.85,32914,0
+LFCR.US,D,20170512,000000,13.85,13.975,13.75,13.85,77308,0
+LFCR.US,D,20170515,000000,13.9,13.9001,13.85,13.9,36927,0
+LFCR.US,D,20170516,000000,13.9,14,13.7,13.85,71034,0
+LFCR.US,D,20170517,000000,13.7,13.75,13.25,13.4,63290,0
+LFCR.US,D,20170518,000000,13.35,13.4,13.225,13.3,37300,0
+LFCR.US,D,20170519,000000,13.3,13.35,12.8,13.25,69520,0
+LFCR.US,D,20170522,000000,13.4,13.4,13.0001,13.2,34788,0
+LFCR.US,D,20170523,000000,13.35,13.55,13.1,13.4,78005,0
+LFCR.US,D,20170524,000000,13.35,13.35,13.1,13.15,35281,0
+LFCR.US,D,20170525,000000,13.3,13.6,13.1,13.5,90119,0
+LFCR.US,D,20170526,000000,13.25,13.7,13.25,13.65,44275,0
+LFCR.US,D,20170530,000000,13.6,13.975,13.45,13.9,156652,0
+LFCR.US,D,20170531,000000,13.95,14.05,13.675,14,79475,0
+LFCR.US,D,20170601,000000,14.05,14.1,13.8,14.05,160940,0
+LFCR.US,D,20170602,000000,14.05,14.6,14,14.5,90614,0
+LFCR.US,D,20170605,000000,14.55,14.55,14.1,14.3,45878,0
+LFCR.US,D,20170606,000000,14.25,14.4,14.1,14.25,43018,0
+LFCR.US,D,20170607,000000,14.3,14.4,14.1,14.1,40817,0
+LFCR.US,D,20170608,000000,14.1,14.4,14.05,14.4,63959,0
+LFCR.US,D,20170609,000000,14.4,14.425,14.2,14.3,109944,0
+LFCR.US,D,20170612,000000,14.35,14.45,13.95,14.1,54130,0
+LFCR.US,D,20170613,000000,13.8501,14.35,13.8501,14.25,53955,0
+LFCR.US,D,20170614,000000,14.3,14.35,14,14.3,56654,0
+LFCR.US,D,20170615,000000,14.15,14.4,14.15,14.35,41640,0
+LFCR.US,D,20170616,000000,14.15,14.35,13.85,14.3,118714,0
+LFCR.US,D,20170619,000000,14.3,14.4,14.05,14.35,37634,0
+LFCR.US,D,20170620,000000,14.4,14.4,14,14.05,36503,0
+LFCR.US,D,20170621,000000,14.15,14.35,13.975,14.1,32693,0
+LFCR.US,D,20170622,000000,14.15,14.35,14.05,14.3,28293,0
+LFCR.US,D,20170623,000000,14.3,14.8,14.15,14.65,179334,0
+LFCR.US,D,20170626,000000,14.6,14.6,14.05,14.15,50528,0
+LFCR.US,D,20170627,000000,14.15,14.3,13.95,14.2,38691,0
+LFCR.US,D,20170628,000000,14.3,14.7,14.25,14.55,75797,0
+LFCR.US,D,20170629,000000,14.55,14.8,14.35,14.7,59920,0
+LFCR.US,D,20170630,000000,14.8,14.95,13.9,14.85,49528,0
+LFCR.US,D,20170703,000000,14.95,14.95,14.7,14.75,20072,0
+LFCR.US,D,20170705,000000,14.7,14.7,14.375,14.4,69102,0
+LFCR.US,D,20170706,000000,14.3,14.6,14.25,14.45,67966,0
+LFCR.US,D,20170707,000000,14.55,14.6,14.3,14.45,57589,0
+LFCR.US,D,20170710,000000,14.4,14.45,13.75,13.75,69108,0
+LFCR.US,D,20170711,000000,13.8,14.2,13.7,14.2,125410,0
+LFCR.US,D,20170712,000000,14.25,14.6,13.9695,14.25,42308,0
+LFCR.US,D,20170713,000000,14.3,14.4,14.042,14.25,45976,0
+LFCR.US,D,20170714,000000,14.2,14.5,14.15,14.4,191521,0
+LFCR.US,D,20170717,000000,14.4,14.65,14.15,14.25,96450,0
+LFCR.US,D,20170718,000000,14.275,14.35,14.1,14.2,30577,0
+LFCR.US,D,20170719,000000,14.25,14.45,14.05,14.3,33873,0
+LFCR.US,D,20170720,000000,14.25,14.4,14.1,14.25,31831,0
+LFCR.US,D,20170721,000000,14.35,14.6,14.15,14.2,72969,0
+LFCR.US,D,20170724,000000,14.25,14.45,14.05,14.35,44022,0
+LFCR.US,D,20170725,000000,14.6,14.7,14.2,14.6,61454,0
+LFCR.US,D,20170726,000000,13.45,14.35,13,13.25,202470,0
+LFCR.US,D,20170727,000000,13,13,12.4,12.85,107119,0
+LFCR.US,D,20170728,000000,12.7,13.05,12.6,13,91911,0
+LFCR.US,D,20170731,000000,13.1,13.1163,12.3,12.3,68033,0
+LFCR.US,D,20170801,000000,12.35,12.45,12.1,12.45,72202,0
+LFCR.US,D,20170802,000000,12.4,12.7,12.15,12.4,75303,0
+LFCR.US,D,20170803,000000,12.4,12.45,12.35,12.4,53627,0
+LFCR.US,D,20170804,000000,12.3,12.7,12.3,12.55,56456,0
+LFCR.US,D,20170807,000000,12.55,12.85,12.525,12.6,32517,0
+LFCR.US,D,20170808,000000,12.55,12.7,12.5,12.6,21870,0
+LFCR.US,D,20170809,000000,12.4,12.65,12.4,12.625,53973,0
+LFCR.US,D,20170810,000000,12.6,12.9,12.55,12.7,43903,0
+LFCR.US,D,20170811,000000,12.75,13.2,12.75,13.1,88598,0
+LFCR.US,D,20170814,000000,13.15,13.2,12.85,13.15,60561,0
+LFCR.US,D,20170815,000000,13.1,13.1,12.8,13.05,39773,0
+LFCR.US,D,20170816,000000,13.1,13.425,13,13.35,76759,0
+LFCR.US,D,20170817,000000,13.3,13.35,13,13.15,78983,0
+LFCR.US,D,20170818,000000,13,13.1,12.8,13.1,81395,0
+LFCR.US,D,20170821,000000,13,13.1,12.9,13.05,37033,0
+LFCR.US,D,20170822,000000,13.05,13.2,13,13.1,35795,0
+LFCR.US,D,20170823,000000,12.95,13.05,12.9,13.05,65493,0
+LFCR.US,D,20170824,000000,12.95,13.1,12.95,13.1,42511,0
+LFCR.US,D,20170825,000000,13,13.3,12.95,13.25,88542,0
+LFCR.US,D,20170828,000000,13.25,13.25,12.95,13.1,111619,0
+LFCR.US,D,20170829,000000,13,13.15,12.75,13.05,60334,0
+LFCR.US,D,20170830,000000,13,13.1,12.7,13.075,54174,0
+LFCR.US,D,20170831,000000,13.05,13.15,12.8,13,80903,0
+LFCR.US,D,20170901,000000,13.05,13.1,12.8,13.1,93526,0
+LFCR.US,D,20170905,000000,13.05,13.1,12.6,12.75,86311,0
+LFCR.US,D,20170906,000000,12.795,12.999,12.375,12.5,50500,0
+LFCR.US,D,20170907,000000,12.45,12.55,12.3,12.3,46406,0
+LFCR.US,D,20170908,000000,12.2,12.518,12.2,12.35,19221,0
+LFCR.US,D,20170911,000000,12.5,12.9,12.4,12.75,76876,0
+LFCR.US,D,20170912,000000,12.7,12.85,12.5,12.8,49325,0
+LFCR.US,D,20170913,000000,12.65,12.9,12.65,12.75,40719,0
+LFCR.US,D,20170914,000000,12.75,12.85,12.55,12.65,24266,0
+LFCR.US,D,20170915,000000,12.7,13.05,12.45,13,135368,0
+LFCR.US,D,20170918,000000,13,13.05,12.7,12.8,35469,0
+LFCR.US,D,20170919,000000,12.85,12.85,12.6,12.65,32968,0
+LFCR.US,D,20170920,000000,12.6,12.65,12.375,12.425,50854,0
+LFCR.US,D,20170921,000000,12.75,12.75,12,12.05,87434,0
+LFCR.US,D,20170922,000000,12.15,12.35,11.95,12.25,50342,0
+LFCR.US,D,20170925,000000,12.2,12.35,11.95,11.95,79849,0
+LFCR.US,D,20170926,000000,11.8,12.8,11.65,12.55,190888,0
+LFCR.US,D,20170927,000000,13,13.65,12.78,13.3,134815,0
+LFCR.US,D,20170928,000000,13.3,13.4,13.1,13.25,115124,0
+LFCR.US,D,20170929,000000,13.15,13.35,12.95,12.95,78514,0
+LFCR.US,D,20171002,000000,12.9,13,12.6,12.75,66061,0
+LFCR.US,D,20171003,000000,12.85,13.1,12.8,12.9,61116,0
+LFCR.US,D,20171004,000000,12.9,13,12.75,12.8,33635,0
+LFCR.US,D,20171005,000000,12.85,12.9,12.6,12.75,38052,0
+LFCR.US,D,20171006,000000,12.75,12.95,12.55,12.85,25122,0
+LFCR.US,D,20171009,000000,12.95,13,12.75,12.9,33606,0
+LFCR.US,D,20171010,000000,13,13.45,13,13.3,42498,0
+LFCR.US,D,20171011,000000,13.35,13.55,13.2,13.3,44255,0
+LFCR.US,D,20171012,000000,13.15,13.25,13,13.15,24595,0
+LFCR.US,D,20171013,000000,13.2,13.2,12.9,13.05,53642,0
+LFCR.US,D,20171016,000000,13.15,13.325,13.05,13.2,37062,0
+LFCR.US,D,20171017,000000,13.1,13.1,12.85,12.95,29317,0
+LFCR.US,D,20171018,000000,13,13.1,12.65,12.9,41899,0
+LFCR.US,D,20171019,000000,12.85,12.85,12.5,12.65,37220,0
+LFCR.US,D,20171020,000000,12.8,13.15,12.8,13,42658,0
+LFCR.US,D,20171023,000000,12.95,13.25,12.85,13,41983,0
+LFCR.US,D,20171024,000000,13.15,13.2,12.95,13,34702,0
+LFCR.US,D,20171025,000000,12.95,13.05,12.8,13,31481,0
+LFCR.US,D,20171026,000000,13,13.45,13,13.1,60569,0
+LFCR.US,D,20171027,000000,13.1,13.45,13.1,13.35,37625,0
+LFCR.US,D,20171030,000000,13.3,13.35,12.9,13.05,70566,0
+LFCR.US,D,20171031,000000,13.15,13.4001,13.15,13.25,60016,0
+LFCR.US,D,20171101,000000,13.4,13.5,13,13.15,29951,0
+LFCR.US,D,20171102,000000,13.1,13.5,12.975,13.35,48966,0
+LFCR.US,D,20171103,000000,13.4,13.4,13.1,13.15,42530,0
+LFCR.US,D,20171106,000000,13.15,13.15,12.7755,12.8,72158,0
+LFCR.US,D,20171107,000000,12.7,12.85,12.25,12.25,69573,0
+LFCR.US,D,20171108,000000,12.2,12.35,11.75,11.85,56443,0
+LFCR.US,D,20171109,000000,11.8,12.05,11.4238,11.75,43015,0
+LFCR.US,D,20171110,000000,11.8,12.4,11.8,12.2,51921,0
+LFCR.US,D,20171113,000000,12.2,12.2,11.9,12.1,60589,0
+LFCR.US,D,20171114,000000,12.1,12.55,12.1,12.5,35513,0
+LFCR.US,D,20171115,000000,12.45,12.6,12.3,12.5,39454,0
+LFCR.US,D,20171116,000000,12.5,13.1,12.5,12.9,55073,0
+LFCR.US,D,20171117,000000,12.75,12.85,12.6,12.8,61795,0
+LFCR.US,D,20171120,000000,12.7,13.15,12.65,13.1,40464,0
+LFCR.US,D,20171121,000000,13.1,13.15,12.9973,13.1,63963,0
+LFCR.US,D,20171122,000000,13.15,13.15,12.75,12.75,48780,0
+LFCR.US,D,20171124,000000,12.8,12.9,12.65,12.8,11809,0
+LFCR.US,D,20171127,000000,12.75,12.9,12.65,12.75,42054,0
+LFCR.US,D,20171128,000000,12.55,12.95,12.25,12.925,68619,0
+LFCR.US,D,20171129,000000,12.5,12.7,12.3,12.6,113657,0
+LFCR.US,D,20171130,000000,12.75,12.75,12.25,12.5,120254,0
+LFCR.US,D,20171201,000000,12.5,12.5,11.7,12.1,38576,0
+LFCR.US,D,20171204,000000,12.25,12.4,12,12.1,99538,0
+LFCR.US,D,20171205,000000,12.05,12.1,11.75,11.95,32030,0
+LFCR.US,D,20171206,000000,11.9,12,11.65,11.65,44298,0
+LFCR.US,D,20171207,000000,11.7,11.95,11.7,11.8,42939,0
+LFCR.US,D,20171208,000000,11.85,12.025,11.75,11.8,36572,0
+LFCR.US,D,20171211,000000,11.8,11.9,11.6,11.85,121248,0
+LFCR.US,D,20171212,000000,11.9,12.15,11.8,11.85,66365,0
+LFCR.US,D,20171213,000000,11.85,12.95,11.8,12.7,79568,0
+LFCR.US,D,20171214,000000,12.65,12.75,12.3,12.3,37527,0
+LFCR.US,D,20171215,000000,12.25,12.9,12.225,12.75,115617,0
+LFCR.US,D,20171218,000000,12.85,13.1,12.65,12.8,51640,0
+LFCR.US,D,20171219,000000,12.8,12.8,12.25,12.325,46839,0
+LFCR.US,D,20171220,000000,12.35,12.8,11.975,12.55,43212,0
+LFCR.US,D,20171221,000000,12.6,12.7,12.3,12.45,34754,0
+LFCR.US,D,20171222,000000,12.4,12.5,12.1,12.25,40808,0
+LFCR.US,D,20171226,000000,12.3,12.35,12.05,12.1,15685,0
+LFCR.US,D,20171227,000000,12.1,12.35,11.95,12,29620,0
+LFCR.US,D,20171228,000000,12,12.2,11.9166,12.1,31566,0
+LFCR.US,D,20171229,000000,12.05,12.85,11.9,12.6,173575,0
+LFCR.US,D,20180102,000000,12.6,13.0231,12.4,12.5,85323,0
+LFCR.US,D,20180103,000000,12.45,12.831,12.35,12.65,255869,0
+LFCR.US,D,20180104,000000,12.3,13.2,12.05,12.9,126830,0
+LFCR.US,D,20180105,000000,12.95,13.1,12.5,13,73607,0
+LFCR.US,D,20180108,000000,13.05,13.2,12.8,12.9,74868,0
+LFCR.US,D,20180109,000000,12.85,12.875,12.35,12.35,47410,0
+LFCR.US,D,20180110,000000,12.3,12.45,11.95,12,64284,0
+LFCR.US,D,20180111,000000,12,12.9,12,12.7,93994,0
+LFCR.US,D,20180112,000000,12.75,12.95,12.6,12.8,113432,0
+LFCR.US,D,20180116,000000,12.8,12.95,12.55,12.6,57102,0
+LFCR.US,D,20180117,000000,12.6,12.9,12.6,12.8,71918,0
+LFCR.US,D,20180118,000000,12.9,13,12.75,12.85,50215,0
+LFCR.US,D,20180119,000000,12.8,13.25,12.8,13.15,71452,0
+LFCR.US,D,20180122,000000,13.15,13.25,13.05,13.25,34470,0
+LFCR.US,D,20180123,000000,13.2,13.2,12.975,13.05,22561,0
+LFCR.US,D,20180124,000000,13,13.1,12.9,13,39187,0
+LFCR.US,D,20180125,000000,13.1,13.123,12.75,12.95,42758,0
+LFCR.US,D,20180126,000000,13,13.25,12.75,13.25,28892,0
+LFCR.US,D,20180129,000000,13.1,13.25,12.95,13.05,37820,0
+LFCR.US,D,20180130,000000,12.9,13.2,12.9,13.1,42561,0
+LFCR.US,D,20180131,000000,13.15,13.25,12.9501,13.15,46521,0
+LFCR.US,D,20180201,000000,13.05,13.2,12.9,13.1,28014,0
+LFCR.US,D,20180202,000000,12.9746,13.15,12.951,13.1,42876,0
+LFCR.US,D,20180205,000000,13,13.05,12.7,12.85,86726,0
+LFCR.US,D,20180206,000000,12.75,12.85,12.65,12.85,103513,0
+LFCR.US,D,20180207,000000,12.8,13,12.7,12.9,44647,0
+LFCR.US,D,20180208,000000,12.9,12.9,12.625,12.7,45159,0
+LFCR.US,D,20180209,000000,12.8,13.55,12.8,13.4,114097,0
+LFCR.US,D,20180212,000000,13.35,13.45,13,13.15,39895,0
+LFCR.US,D,20180213,000000,13.05,13.2,12.85,13.15,27297,0
+LFCR.US,D,20180214,000000,13.05,13.3,12.2244,13.25,38894,0
+LFCR.US,D,20180215,000000,13.25,13.55,13.15,13.55,91604,0
+LFCR.US,D,20180216,000000,13.45,14,13.45,13.85,51322,0
+LFCR.US,D,20180220,000000,13.8,13.85,13.5,13.65,67779,0
+LFCR.US,D,20180221,000000,13.75,13.75,13.25,13.35,44053,0
+LFCR.US,D,20180222,000000,13.2383,13.425,13,13,29520,0
+LFCR.US,D,20180223,000000,13.1,13.3,12.95,13.3,44422,0
+LFCR.US,D,20180226,000000,13.3,13.35,13.1,13.25,22478,0
+LFCR.US,D,20180227,000000,13.2,13.25,12.95,13,31740,0
+LFCR.US,D,20180228,000000,13,13.2,12.8,13,45981,0
+LFCR.US,D,20180301,000000,12.95,12.95,12.55,12.75,88095,0
+LFCR.US,D,20180302,000000,12.65,13.0501,12.65,12.95,54683,0
+LFCR.US,D,20180305,000000,13.05,13.15,12.851,13.05,55692,0
+LFCR.US,D,20180306,000000,13.05,13.3,12.7499,13.25,84235,0
+LFCR.US,D,20180307,000000,13.15,13.9,13.125,13.75,36569,0
+LFCR.US,D,20180308,000000,13.6,13.9,13.6,13.8,22978,0
+LFCR.US,D,20180309,000000,14,14.375,13.75,14.35,47737,0
+LFCR.US,D,20180312,000000,14.3,14.5,14.1,14.4,56447,0
+LFCR.US,D,20180313,000000,14.5,14.55,14.15,14.45,60226,0
+LFCR.US,D,20180314,000000,14.55,14.55,13.85,13.9,38801,0
+LFCR.US,D,20180315,000000,13.95,13.95,13.3,13.35,50890,0
+LFCR.US,D,20180316,000000,13.3,13.8,13.25,13.3,144385,0
+LFCR.US,D,20180319,000000,13.35,13.55,13.3,13.45,42144,0
+LFCR.US,D,20180320,000000,13.45,13.5,13.2,13.2,29200,0
+LFCR.US,D,20180321,000000,13.2,13.3,13,13.05,29207,0
+LFCR.US,D,20180322,000000,12.9,13.35,12.9,13,48555,0
+LFCR.US,D,20180323,000000,13,13.15,12.9,12.9,67752,0
+LFCR.US,D,20180326,000000,13.15,13.15,12.7,12.95,46041,0
+LFCR.US,D,20180327,000000,12.95,13.15,12.85,12.9,78800,0
+LFCR.US,D,20180328,000000,12.9,13.25,12.85,13.25,21305,0
+LFCR.US,D,20180329,000000,13.25,13.75,13,13.05,44665,0
+LFCR.US,D,20180402,000000,12.975,13.098,12.85,13.05,170371,0
+LFCR.US,D,20180403,000000,13.15,13.55,12.8394,13.25,181640,0
+LFCR.US,D,20180404,000000,13.25,14.15,13,13.9,116082,0
+LFCR.US,D,20180405,000000,13.9,14.25,13.45,14.1,123615,0
+LFCR.US,D,20180406,000000,14,14.2,12.9258,13.5,84164,0
+LFCR.US,D,20180409,000000,13.55,13.85,12.85,13.4,244972,0
+LFCR.US,D,20180410,000000,13.45,13.95,13.2,13.65,153291,0
+LFCR.US,D,20180411,000000,13.65,13.85,13.6,13.65,30644,0
+LFCR.US,D,20180412,000000,13.75,13.95,13.7,13.85,28465,0
+LFCR.US,D,20180413,000000,13.85,13.85,13.65,13.8,10834,0
+LFCR.US,D,20180416,000000,13.8,14,13.75,13.9,45016,0
+LFCR.US,D,20180417,000000,14,14,13.8,14,43378,0
+LFCR.US,D,20180418,000000,13.95,14.05,13.8,13.85,38717,0
+LFCR.US,D,20180419,000000,13.75,14,13.75,13.85,28697,0
+LFCR.US,D,20180420,000000,13.75,13.9,13.55,13.75,26495,0
+LFCR.US,D,20180423,000000,13.85,13.85,13.52,13.65,15261,0
+LFCR.US,D,20180424,000000,13.65,13.7,13.45,13.65,16400,0
+LFCR.US,D,20180425,000000,13.65,13.85,13.6,13.65,20165,0
+LFCR.US,D,20180426,000000,13.75,13.8,13.4,13.7,33965,0
+LFCR.US,D,20180427,000000,13.7,13.7,13.55,13.55,7611,0
+LFCR.US,D,20180430,000000,13.6,13.6,13.1,13.3,35967,0
+LFCR.US,D,20180501,000000,13.25,13.4,13.2,13.3,38498,0
+LFCR.US,D,20180502,000000,13.35,13.4,13.25,13.4,21830,0
+LFCR.US,D,20180503,000000,13.35,13.4,13.25,13.3,14131,0
+LFCR.US,D,20180504,000000,13.2,13.6,13.2,13.5,26088,0
+LFCR.US,D,20180507,000000,13.55,13.55,13.3,13.45,20314,0
+LFCR.US,D,20180508,000000,13.5,13.65,13.35,13.55,24690,0
+LFCR.US,D,20180509,000000,13.5,13.6,13.25,13.25,57394,0
+LFCR.US,D,20180510,000000,13.25,13.4,13.2,13.3,47931,0
+LFCR.US,D,20180511,000000,13.3,13.45,13.05,13.2,28656,0
+LFCR.US,D,20180514,000000,13.3,13.3,13.05,13.15,25875,0
+LFCR.US,D,20180515,000000,13.1,13.15,13,13.05,47014,0
+LFCR.US,D,20180516,000000,13.1,13.35,13.05,13.15,35436,0
+LFCR.US,D,20180517,000000,13.2,13.65,13.2,13.55,43254,0
+LFCR.US,D,20180518,000000,13.55,13.75,13.45,13.7,42538,0
+LFCR.US,D,20180521,000000,13.7,13.8,13.6,13.675,40054,0
+LFCR.US,D,20180522,000000,13.6,13.8,13.55,13.6,39184,0
+LFCR.US,D,20180523,000000,13.6,13.75,13.5,13.65,23520,0
+LFCR.US,D,20180524,000000,13.6,13.9,13.5,13.8,13418,0
+LFCR.US,D,20180525,000000,13.75,14.05,13.7,14.05,22270,0
+LFCR.US,D,20180529,000000,13.95,14.15,13.7,14.05,27286,0
+LFCR.US,D,20180530,000000,14,14.45,13.9,14.15,41614,0
+LFCR.US,D,20180531,000000,14.15,14.2,14,14.1,61336,0
+LFCR.US,D,20180601,000000,14.15,14.3,14.05,14.2,22801,0
+LFCR.US,D,20180604,000000,13.95,14.3,13.026,14.2,29884,0
+LFCR.US,D,20180605,000000,14.25,14.3,14.05,14.3,15508,0
+LFCR.US,D,20180606,000000,14.3,14.45,14.25,14.35,28166,0
+LFCR.US,D,20180607,000000,14.35,14.45,13.95,14.35,11731,0
+LFCR.US,D,20180608,000000,14.3,14.5,14.2,14.25,22309,0
+LFCR.US,D,20180611,000000,14.25,14.5,14.15,14.2,19569,0
+LFCR.US,D,20180612,000000,14.15,14.25,14.05,14.15,24309,0
+LFCR.US,D,20180613,000000,14.15,14.2,14.1,14.1,8047,0
+LFCR.US,D,20180614,000000,14.1,14.2,14.05,14.2,22125,0
+LFCR.US,D,20180615,000000,14.1,14.4,14.1,14.3,62491,0
+LFCR.US,D,20180618,000000,14.3,14.35,13.95,14.1,28657,0
+LFCR.US,D,20180619,000000,14.1,14.2,13.95,14.2,58189,0
+LFCR.US,D,20180620,000000,14.25,14.5,14.2,14.3,91355,0
+LFCR.US,D,20180621,000000,14.35,14.5,14.2,14.45,122210,0
+LFCR.US,D,20180622,000000,14.4,15.1,14.35,14.9,335831,0
+LFCR.US,D,20180625,000000,14.95,15.6,14.9,15.45,96550,0
+LFCR.US,D,20180626,000000,15.5,15.6,15.35,15.4,70394,0
+LFCR.US,D,20180627,000000,15.35,15.45,15.05,15.05,49085,0
+LFCR.US,D,20180628,000000,15.05,15.2,14.95,15.05,76242,0
+LFCR.US,D,20180629,000000,15.05,15.2,14.9,14.9,50687,0
+LFCR.US,D,20180702,000000,14.85,15.15,14.63,15.1,70456,0
+LFCR.US,D,20180703,000000,15.15,15.2094,14.2,14.65,102315,0
+LFCR.US,D,20180705,000000,14.7,15.15,14.5,15.15,231586,0
+LFCR.US,D,20180706,000000,15.1,15.25,15.05,15.1,76776,0
+LFCR.US,D,20180709,000000,14.95,15.15,14.9,14.95,61112,0
+LFCR.US,D,20180710,000000,15,15.1,14.85,14.95,49325,0
+LFCR.US,D,20180711,000000,15,15.15,14.85,14.9,73810,0
+LFCR.US,D,20180712,000000,14.95,15,14.8,14.85,37129,0
+LFCR.US,D,20180713,000000,14.9,14.95,14.75,14.8,48154,0
+LFCR.US,D,20180716,000000,14.8,14.8,14.35,14.4,89454,0
+LFCR.US,D,20180717,000000,14.35,14.65,14.35,14.4,47542,0
+LFCR.US,D,20180718,000000,14.4,14.5,14.075,14.4,63855,0
+LFCR.US,D,20180719,000000,14.4,14.6,14.355,14.45,40353,0
+LFCR.US,D,20180720,000000,14.5,14.55,14.4,14.5,150423,0
+LFCR.US,D,20180723,000000,14.5,14.6,14.4,14.5,35331,0
+LFCR.US,D,20180724,000000,14.55,14.55,14.45,14.45,22394,0
+LFCR.US,D,20180725,000000,14.5,14.5,14.2,14.35,26874,0
+LFCR.US,D,20180726,000000,14.3,14.5,14.3,14.45,72075,0
+LFCR.US,D,20180727,000000,14.75,14.75,14.05,14.15,49631,0
+LFCR.US,D,20180730,000000,14.1,14.2,14.041,14.05,52282,0
+LFCR.US,D,20180731,000000,14.15,14.2,13.95,14,59707,0
+LFCR.US,D,20180801,000000,14.95,14.95,13.15,13.25,95389,0
+LFCR.US,D,20180802,000000,13.15,13.575,13.15,13.45,50184,0
+LFCR.US,D,20180803,000000,13.45,13.65,13.1837,13.3,62314,0
+LFCR.US,D,20180806,000000,13.3,13.4,13.15,13.2,36101,0
+LFCR.US,D,20180807,000000,13.2,13.7,13.1,13.3,370275,0
+LFCR.US,D,20180808,000000,13.25,13.4,13.15,13.35,41511,0
+LFCR.US,D,20180809,000000,13.3,13.4,13.3,13.35,36571,0
+LFCR.US,D,20180810,000000,13.25,13.45,13.15,13.35,44334,0
+LFCR.US,D,20180813,000000,13.35,13.65,13.3,13.65,44162,0
+LFCR.US,D,20180814,000000,13.6,13.85,13.35,13.45,134627,0
+LFCR.US,D,20180815,000000,13.4,13.75,13.3,13.3,24851,0
+LFCR.US,D,20180816,000000,13.6,13.65,13.3,13.45,29949,0
+LFCR.US,D,20180817,000000,13.4,13.7,13.35,13.6,200282,0
+LFCR.US,D,20180820,000000,13.6,13.75,13.525,13.75,12509,0
+LFCR.US,D,20180821,000000,13.65,13.8,13.467,13.75,151940,0
+LFCR.US,D,20180822,000000,13.65,14,13.6176,13.9,68562,0
+LFCR.US,D,20180823,000000,13.7,14.225,13.7,14,62374,0
+LFCR.US,D,20180824,000000,14.05,14.3,14,14.15,102983,0
+LFCR.US,D,20180827,000000,14.15,14.25,13.9,13.95,37059,0
+LFCR.US,D,20180828,000000,13.95,14,13.5,13.5,38558,0
+LFCR.US,D,20180829,000000,13.6,13.6,13.2,13.25,52439,0
+LFCR.US,D,20180830,000000,13.3,13.4,13,13.3,73730,0
+LFCR.US,D,20180831,000000,13.25,13.475,13.25,13.45,24806,0
+LFCR.US,D,20180904,000000,13.4,13.4,13,13.1,50397,0
+LFCR.US,D,20180905,000000,13.1,13.15,12.7,12.95,73388,0
+LFCR.US,D,20180906,000000,13.05,13.1,12.95,13,45050,0
+LFCR.US,D,20180907,000000,12.9,13.05,12.9,13,42708,0
+LFCR.US,D,20180910,000000,13,13.15,12.95,13,52374,0
+LFCR.US,D,20180911,000000,13,13,12.8,12.85,87180,0
+LFCR.US,D,20180912,000000,12.8,12.85,12.55,12.65,62561,0
+LFCR.US,D,20180913,000000,12.7,12.95,12.7,12.85,82242,0
+LFCR.US,D,20180914,000000,12.8,13.2,12.8,13.05,69439,0
+LFCR.US,D,20180917,000000,13.2,13.3,13.1,13.3,41031,0
+LFCR.US,D,20180918,000000,13.1,13.3,13.1,13.15,36414,0
+LFCR.US,D,20180919,000000,13.2,13.45,13.075,13.4,69128,0
+LFCR.US,D,20180920,000000,13.2,13.5,13.2,13.45,34491,0
+LFCR.US,D,20180921,000000,13.4,13.6,13.05,13.4,221829,0
+LFCR.US,D,20180924,000000,13.4,13.55,13.1,13.45,108053,0
+LFCR.US,D,20180925,000000,13.65,14.05,13.65,14,70394,0
+LFCR.US,D,20180926,000000,14,14.4,14,14.15,96164,0
+LFCR.US,D,20180927,000000,13.525,14.4,13.525,14.3,33366,0
+LFCR.US,D,20180928,000000,14.3,14.45,14.2,14.4,38185,0
+LFCR.US,D,20181001,000000,14.43,14.48,13.88,13.97,29293,0
+LFCR.US,D,20181002,000000,13.98,14.23,13.75,14.04,70881,0
+LFCR.US,D,20181003,000000,13.97,14.5,13.44,13.94,99227,0
+LFCR.US,D,20181004,000000,13.91,13.95,13.37,13.39,91950,0
+LFCR.US,D,20181005,000000,13.46,13.66,13.21,13.4,55205,0
+LFCR.US,D,20181008,000000,13.4,13.43,13.22,13.27,37284,0
+LFCR.US,D,20181009,000000,13.23,13.41,13.2,13.34,77208,0
+LFCR.US,D,20181010,000000,13.33,13.38,13.215,13.25,64048,0
+LFCR.US,D,20181011,000000,13.23,13.48,12.98,13,48674,0
+LFCR.US,D,20181012,000000,13.08,13.14,12.815,12.95,98442,0
+LFCR.US,D,20181015,000000,12.94,13.15,12.81,13.03,37998,0
+LFCR.US,D,20181016,000000,13.03,13.78,13.03,13.43,52183,0
+LFCR.US,D,20181017,000000,13.38,13.73,13.28,13.49,20958,0
+LFCR.US,D,20181018,000000,13.47,13.63,13.28,13.52,47468,0
+LFCR.US,D,20181019,000000,13.48,14.16,13.48,14.11,110200,0
+LFCR.US,D,20181022,000000,14.14,14.49,14.14,14.4,52426,0
+LFCR.US,D,20181023,000000,14.28,14.41,14.09,14.19,62814,0
+LFCR.US,D,20181024,000000,14.18,14.32,13.87,13.89,33754,0
+LFCR.US,D,20181025,000000,13.91,14.31,13.78,13.88,40976,0
+LFCR.US,D,20181026,000000,13.87,13.87,13.32,13.63,35050,0
+LFCR.US,D,20181029,000000,13.71,14.02,13.35,13.56,24845,0
+LFCR.US,D,20181030,000000,13.55,13.9,13.3364,13.8,48723,0
+LFCR.US,D,20181031,000000,13.84,13.84,13.6,13.69,47110,0
+LFCR.US,D,20181101,000000,13.68,13.94,13.6,13.62,40416,0
+LFCR.US,D,20181102,000000,13.64,14,13.57,13.8,20998,0
+LFCR.US,D,20181105,000000,13.84,14.2684,13.57,14.21,55108,0
+LFCR.US,D,20181106,000000,14.28,14.4,13.81,14.33,17957,0
+LFCR.US,D,20181107,000000,14.36,14.37,13.925,14.28,32774,0
+LFCR.US,D,20181108,000000,14.28,14.28,13.865,14.26,15183,0
+LFCR.US,D,20181109,000000,14.05,14.43,14.05,14.31,76401,0
+LFCR.US,D,20181112,000000,14.32,14.55,14.1669,14.39,56603,0
+LFCR.US,D,20181113,000000,14.44,14.45,14.19,14.32,29860,0
+LFCR.US,D,20181114,000000,14.4,14.55,13.91,13.92,23458,0
+LFCR.US,D,20181115,000000,13.87,14.24,13.81,14.09,20222,0
+LFCR.US,D,20181116,000000,14.04,14.23,13.96,14.09,30999,0
+LFCR.US,D,20181119,000000,14.15,14.54,14.1094,14.49,32546,0
+LFCR.US,D,20181120,000000,14.49,14.75,14.49,14.71,65515,0
+LFCR.US,D,20181121,000000,14.77,14.86,14.41,14.5,34634,0
+LFCR.US,D,20181123,000000,14.49,14.9,14.49,14.87,17639,0
+LFCR.US,D,20181126,000000,14.92,14.99,14.755,14.94,43789,0
+LFCR.US,D,20181127,000000,14.93,15.04,14.78,14.99,61250,0
+LFCR.US,D,20181128,000000,15,15.5,14.92,15.27,58034,0
+LFCR.US,D,20181129,000000,15.27,15.425,15.02,15.15,45546,0
+LFCR.US,D,20181130,000000,15.16,15.46,15.04,15.41,97419,0
+LFCR.US,D,20181203,000000,15.41,15.57,15.28,15.39,117706,0
+LFCR.US,D,20181204,000000,15.48,15.48,14.02,14.74,98822,0
+LFCR.US,D,20181206,000000,14.68,14.84,14.39,14.5,106523,0
+LFCR.US,D,20181207,000000,14.48,14.675,13.66,13.82,95732,0
+LFCR.US,D,20181210,000000,13.92,13.92,13.42,13.55,69572,0
+LFCR.US,D,20181211,000000,13.68,13.75,13.44,13.52,85127,0
+LFCR.US,D,20181212,000000,13.55,14.2,13.315,13.39,127226,0
+LFCR.US,D,20181213,000000,13.4,13.95,13.07,13.25,52825,0
+LFCR.US,D,20181214,000000,13.17,13.17,12.96,13.13,37640,0
+LFCR.US,D,20181217,000000,13.13,13.31,12.64,12.8,66433,0
+LFCR.US,D,20181218,000000,12.8,13.05,12.595,13,69881,0
+LFCR.US,D,20181219,000000,13.04,13.24,12.62,12.74,84347,0
+LFCR.US,D,20181220,000000,12.75,13.15,12.66,12.95,117509,0
+LFCR.US,D,20181221,000000,12.91,12.95,12.32,12.36,126341,0
+LFCR.US,D,20181224,000000,12.27,12.27,11.45,11.64,53562,0
+LFCR.US,D,20181226,000000,11.45,11.85,11.45,11.79,106903,0
+LFCR.US,D,20181227,000000,11.67,12.18,11.67,11.97,87297,0
+LFCR.US,D,20181228,000000,11.96,12.3,11.5,11.71,72652,0
+LFCR.US,D,20181231,000000,11.72,12.05,11.72,11.84,53520,0
+LFCR.US,D,20190102,000000,11.68,11.98,11.6,11.81,49791,0
+LFCR.US,D,20190103,000000,11.68,11.89,11.31,11.41,75846,0
+LFCR.US,D,20190104,000000,11.34,11.53,10.17,10.35,203895,0
+LFCR.US,D,20190107,000000,10.4,10.8999,10.3999,10.78,195364,0
+LFCR.US,D,20190108,000000,10.8,11.49,10.8,11.39,218823,0
+LFCR.US,D,20190109,000000,11.38,11.5,10.7,11.24,127090,0
+LFCR.US,D,20190110,000000,11.23,11.64,11.19,11.59,101203,0
+LFCR.US,D,20190111,000000,11.58,11.76,11.4605,11.67,94316,0
+LFCR.US,D,20190114,000000,11.6,11.86,11.41,11.8,107892,0
+LFCR.US,D,20190115,000000,11.9,12,11.5,11.72,106617,0
+LFCR.US,D,20190116,000000,11.64,11.76,11.525,11.74,98288,0
+LFCR.US,D,20190117,000000,11.63,11.75,11.46,11.58,68502,0
+LFCR.US,D,20190118,000000,11.56,11.63,11.54,11.57,55951,0
+LFCR.US,D,20190122,000000,11.51,11.78,11.49,11.64,98522,0
+LFCR.US,D,20190123,000000,11.67,12.25,11.66,12.13,139632,0
+LFCR.US,D,20190124,000000,12.07,12.37,12.04,12.28,123346,0
+LFCR.US,D,20190125,000000,12.29,12.6,12.17,12.52,170764,0
+LFCR.US,D,20190128,000000,12.33,12.54,12.33,12.5,94807,0
+LFCR.US,D,20190129,000000,12.5,12.66,12.49,12.63,60207,0
+LFCR.US,D,20190130,000000,12.64,12.94,12.535,12.76,85500,0
+LFCR.US,D,20190131,000000,12.74,12.89,12.5,12.69,93624,0
+LFCR.US,D,20190201,000000,12.68,12.975,12.68,12.77,77548,0
+LFCR.US,D,20190204,000000,12.78,12.78,12.52,12.64,86037,0
+LFCR.US,D,20190205,000000,12.6,12.64,12.41,12.44,72119,0
+LFCR.US,D,20190206,000000,12.38,12.58,12.2524,12.26,100575,0
+LFCR.US,D,20190207,000000,12.24,12.32,12,12.23,120270,0
+LFCR.US,D,20190208,000000,12.15,12.39,12.09,12.38,75413,0
+LFCR.US,D,20190211,000000,12.36,12.42,12.1,12.4,82400,0
+LFCR.US,D,20190212,000000,12.45,12.55,12.26,12.41,62560,0
+LFCR.US,D,20190213,000000,12.4,12.48,12.03,12.09,38870,0
+LFCR.US,D,20190214,000000,12.05,12.32,11.99,12.26,78068,0
+LFCR.US,D,20190215,000000,12.29,12.63,12.29,12.53,96986,0
+LFCR.US,D,20190219,000000,12.51,12.6654,12.19,12.63,98442,0
+LFCR.US,D,20190220,000000,12.63,12.68,12.425,12.65,92822,0
+LFCR.US,D,20190221,000000,12.57,12.71,12.42,12.68,97281,0
+LFCR.US,D,20190222,000000,12.67,12.88,12.43,12.82,97477,0
+LFCR.US,D,20190225,000000,12.84,12.85,12.58,12.66,77684,0
+LFCR.US,D,20190226,000000,12.67,12.75,12.47,12.66,86100,0
+LFCR.US,D,20190227,000000,12.63,13.08,12.46,13.06,73418,0
+LFCR.US,D,20190228,000000,13.06,13.23,12.68,12.84,78559,0
+LFCR.US,D,20190301,000000,12.86,13.02,12.76,12.97,57825,0
+LFCR.US,D,20190304,000000,12.96,13.06,12.62,12.66,71550,0
+LFCR.US,D,20190305,000000,12.6,12.7,12.29,12.33,45988,0
+LFCR.US,D,20190306,000000,12.35,12.35,11.895,12.06,80774,0
+LFCR.US,D,20190307,000000,12.07,12.08,11.73,11.86,61140,0
+LFCR.US,D,20190308,000000,11.87,12,11.73,11.89,78218,0
+LFCR.US,D,20190311,000000,11.98,12.27,11.85,12.22,85190,0
+LFCR.US,D,20190312,000000,12.26,12.39,12.16,12.37,64512,0
+LFCR.US,D,20190313,000000,13.1,13.11,12.6301,12.79,70497,0
+LFCR.US,D,20190314,000000,12.77,12.77,12.56,12.61,64185,0
+LFCR.US,D,20190315,000000,12.62,12.62,12.16,12.29,370168,0
+LFCR.US,D,20190318,000000,12.28,12.52,11.6219,12.41,56606,0
+LFCR.US,D,20190319,000000,12.42,12.42,12.2,12.23,52419,0
+LFCR.US,D,20190320,000000,12.23,12.425,11.91,12.1,88344,0
+LFCR.US,D,20190321,000000,12.09,12.42,12.08,12.08,39102,0
+LFCR.US,D,20190322,000000,12.08,12.16,11.68,11.74,62901,0
+LFCR.US,D,20190325,000000,11.74,12.28,11.74,12.26,103929,0
+LFCR.US,D,20190326,000000,12.2973,12.63,12.2973,12.62,60719,0
+LFCR.US,D,20190327,000000,12.61,12.6464,12.44,12.48,53438,0
+LFCR.US,D,20190328,000000,12.46,12.58,12.22,12.23,41860,0
+LFCR.US,D,20190329,000000,12.32,12.54,12.06,12.28,315632,0
+LFCR.US,D,20190401,000000,12.29,12.43,12.185,12.31,52954,0
+LFCR.US,D,20190402,000000,12.29,12.55,12.17,12.54,140185,0
+LFCR.US,D,20190403,000000,12.55,13.24,12.47,12.98,196018,0
+LFCR.US,D,20190404,000000,11.17,11.98,10.83,11.37,664864,0
+LFCR.US,D,20190405,000000,11.36,11.39,10.74,10.83,451015,0
+LFCR.US,D,20190408,000000,10.42,10.7321,9.99,10.34,440639,0
+LFCR.US,D,20190409,000000,10.21,10.37,10.07,10.24,307097,0
+LFCR.US,D,20190410,000000,10.25,10.61,9.99,10.46,284930,0
+LFCR.US,D,20190411,000000,10.44,10.6,10.2844,10.38,240150,0
+LFCR.US,D,20190412,000000,10.46,10.5699,10.19,10.41,154492,0
+LFCR.US,D,20190415,000000,10.36,10.79,10.36,10.42,175611,0
+LFCR.US,D,20190416,000000,10.49,10.58,10.25,10.54,215536,0
+LFCR.US,D,20190417,000000,10.6,10.84,10.48,10.79,150861,0
+LFCR.US,D,20190418,000000,10.77,10.8,10.48,10.5,103350,0
+LFCR.US,D,20190422,000000,10.43,10.52,9.9,10.14,224045,0
+LFCR.US,D,20190423,000000,10.17,10.49,10.15,10.43,129045,0
+LFCR.US,D,20190424,000000,10.44,10.53,10.27,10.41,359878,0
+LFCR.US,D,20190425,000000,10.39,10.52,10.2,10.23,378444,0
+LFCR.US,D,20190426,000000,10.24,10.24,10.05,10.2,64437,0
+LFCR.US,D,20190429,000000,10.22,10.39,10.1,10.35,96983,0
+LFCR.US,D,20190430,000000,10.34,10.5404,10.24,10.51,126791,0
+LFCR.US,D,20190501,000000,10.51,10.51,9.98,10.09,277596,0
+LFCR.US,D,20190502,000000,10.01,10.65,9.98,10.12,146394,0
+LFCR.US,D,20190503,000000,10.23,10.44,10.15,10.2,215685,0
+LFCR.US,D,20190506,000000,10.12,10.46,10.095,10.44,179942,0
+LFCR.US,D,20190507,000000,10.33,10.5,10.18,10.33,309970,0
+LFCR.US,D,20190508,000000,10.33,10.33,9.94,9.99,84962,0
+LFCR.US,D,20190509,000000,9.94,10.075,9.79,10,79698,0
+LFCR.US,D,20190510,000000,9.96,10.09,9.73,9.85,150950,0
+LFCR.US,D,20190513,000000,9.72,9.79,9.535,9.76,202542,0
+LFCR.US,D,20190514,000000,9.79,10.12,9.76,10,156858,0
+LFCR.US,D,20190515,000000,9.95,10.09,9.88,10.04,50084,0
+LFCR.US,D,20190516,000000,10,10.22,10,10.1,73936,0
+LFCR.US,D,20190517,000000,10.01,10.15,9.87,9.87,57475,0
+LFCR.US,D,20190520,000000,9.84,9.84,9.61,9.67,87304,0
+LFCR.US,D,20190521,000000,9.7,9.76,9.55,9.64,92667,0
+LFCR.US,D,20190522,000000,9.62,9.72,9.485,9.66,151697,0
+LFCR.US,D,20190523,000000,9.55,9.55,9.02,9.35,182090,0
+LFCR.US,D,20190524,000000,9.35,9.5,9.23,9.42,151831,0
+LFCR.US,D,20190528,000000,9.2,10.17,9.2,10,307583,0
+LFCR.US,D,20190529,000000,9.99,10,9.39,9.57,171914,0
+LFCR.US,D,20190530,000000,9.74,9.95,9.61,9.91,151484,0
+LFCR.US,D,20190531,000000,9.77,10,9.75,9.92,186614,0
+LFCR.US,D,20190603,000000,9.85,10.16,9.85,10.14,269516,0
+LFCR.US,D,20190604,000000,10.18,10.27,9.99,10.08,217880,0
+LFCR.US,D,20190605,000000,10.08,10.08,9.84,9.92,92491,0
+LFCR.US,D,20190606,000000,9.97,9.98,9.52,9.55,93822,0
+LFCR.US,D,20190607,000000,9.56,9.59,9.39,9.5,106849,0
+LFCR.US,D,20190610,000000,9.5,9.67,9.5,9.56,79569,0
+LFCR.US,D,20190611,000000,9.57,9.66,9.42,9.51,69544,0
+LFCR.US,D,20190612,000000,9.48,9.62,9.37,9.53,62201,0
+LFCR.US,D,20190613,000000,9.51,9.63,9.41,9.57,92064,0
+LFCR.US,D,20190614,000000,9.55,9.62,9.47,9.53,83107,0
+LFCR.US,D,20190617,000000,9.51,9.535,9.34,9.51,154046,0
+LFCR.US,D,20190618,000000,9.55,9.63,9.42,9.47,149371,0
+LFCR.US,D,20190619,000000,9.46,9.51,9.25,9.32,75591,0
+LFCR.US,D,20190620,000000,9.38,9.71,9.32,9.67,117428,0
+LFCR.US,D,20190621,000000,9.5,9.59,9.3,9.47,144220,0
+LFCR.US,D,20190624,000000,9.47,9.65,9.45,9.52,116929,0
+LFCR.US,D,20190625,000000,9.49,9.7,9.47,9.56,213921,0
+LFCR.US,D,20190626,000000,9.55,9.68,9.265,9.39,137017,0
+LFCR.US,D,20190627,000000,9.4,9.49,9.3,9.46,99326,0
+LFCR.US,D,20190628,000000,9.46,9.74,9.35,9.37,337853,0
+LFCR.US,D,20190701,000000,9.42,9.79,9.42,9.67,169788,0
+LFCR.US,D,20190702,000000,9.71,10.12,9.48,9.66,194393,0
+LFCR.US,D,20190703,000000,9.69,10.04,9.6,9.99,84360,0
+LFCR.US,D,20190705,000000,9.91,10.29,9.91,10.24,105031,0
+LFCR.US,D,20190708,000000,10.19,10.41,10.14,10.35,87161,0
+LFCR.US,D,20190709,000000,10.32,10.44,10.18,10.29,87576,0
+LFCR.US,D,20190710,000000,10.26,10.51,10.23,10.5,112454,0
+LFCR.US,D,20190711,000000,10.45,10.6,10.37,10.42,114192,0
+LFCR.US,D,20190712,000000,10.43,10.61,10.42,10.51,76359,0
+LFCR.US,D,20190715,000000,10.49,10.59,10.37,10.57,85200,0
+LFCR.US,D,20190716,000000,10.58,10.65,10.42,10.53,125632,0
+LFCR.US,D,20190717,000000,10.5,10.69,10.42,10.63,94566,0
+LFCR.US,D,20190718,000000,10.72,10.8,10.54,10.72,113614,0
+LFCR.US,D,20190719,000000,10.65,10.695,10.465,10.5,125830,0
+LFCR.US,D,20190722,000000,10.54,10.75,10.4,10.74,108117,0
+LFCR.US,D,20190723,000000,10.66,10.905,10.45,10.66,220194,0
+LFCR.US,D,20190724,000000,10.58,10.82,10.58,10.76,114209,0
+LFCR.US,D,20190725,000000,10.76,11.06,10.6,10.87,121877,0
+LFCR.US,D,20190726,000000,10.88,10.91,10.57,10.66,85798,0
+LFCR.US,D,20190729,000000,10.65,10.69,10.46,10.62,127739,0
+LFCR.US,D,20190730,000000,10.52,10.89,10.47,10.83,129490,0
+LFCR.US,D,20190731,000000,11.2,11.51,10.9,11.17,436189,0
+LFCR.US,D,20190801,000000,11.09,11.455,10.87,10.92,187399,0
+LFCR.US,D,20190802,000000,10.83,10.9243,10.4901,10.5,124676,0
+LFCR.US,D,20190805,000000,10.5,10.62,10.37,10.56,294813,0
+LFCR.US,D,20190806,000000,10.74,10.87,10.54,10.81,136278,0
+LFCR.US,D,20190807,000000,10.81,10.905,10.72,10.87,95349,0
+LFCR.US,D,20190808,000000,10.93,11.44,10.93,11.4,146877,0
+LFCR.US,D,20190809,000000,11.34,11.4,11.06,11.23,64055,0
+LFCR.US,D,20190812,000000,11.17,11.185,10.99,11.09,51248,0
+LFCR.US,D,20190813,000000,10.99,11.02,10.71,10.77,83395,0
+LFCR.US,D,20190814,000000,10.66,10.66,10.33,10.51,190172,0
+LFCR.US,D,20190815,000000,10.43,10.55,10.24,10.43,76447,0
+LFCR.US,D,20190816,000000,10.49,10.9,10.385,10.88,200783,0
+LFCR.US,D,20190819,000000,10.96,11.11,10.83,11.11,45320,0
+LFCR.US,D,20190820,000000,11.07,11.07,10.87,10.92,36826,0
+LFCR.US,D,20190821,000000,10.98,11.07,10.86,11.05,95264,0
+LFCR.US,D,20190822,000000,11.06,11.12,10.96,10.97,98161,0
+LFCR.US,D,20190823,000000,11.09,11.09,9.73,10.9,155665,0
+LFCR.US,D,20190826,000000,10.99,11.11,10.81,11.11,69749,0
+LFCR.US,D,20190827,000000,11.1,11.1,10.82,10.86,83920,0
+LFCR.US,D,20190828,000000,10.84,10.97,10.84,10.94,58693,0
+LFCR.US,D,20190829,000000,10.95,11.09,10.95,11.01,44885,0
+LFCR.US,D,20190830,000000,10.97,11.05,10.95,10.99,65655,0
+LFCR.US,D,20190903,000000,11.17,11.295,10.275,11.2,172721,0
+LFCR.US,D,20190904,000000,11.21,11.25,11.0401,11.15,93095,0
+LFCR.US,D,20190905,000000,11.17,11.34,11.04,11.11,98903,0
+LFCR.US,D,20190906,000000,11.13,11.3083,10.896,11.21,53726,0
+LFCR.US,D,20190909,000000,11.21,11.34,11.07,11.28,142334,0
+LFCR.US,D,20190910,000000,11.26,11.77,11.2,11.6,67363,0
+LFCR.US,D,20190911,000000,11.65,12.16,11.65,12.16,129685,0
+LFCR.US,D,20190912,000000,12.2,12.35,12.02,12.31,103930,0
+LFCR.US,D,20190913,000000,12.37,12.46,12.17,12.36,77822,0
+LFCR.US,D,20190916,000000,12.32,12.41,11.78,11.87,109447,0
+LFCR.US,D,20190917,000000,11.81,11.845,11.68,11.73,67965,0
+LFCR.US,D,20190918,000000,11.73,11.78,11.34,11.36,194474,0
+LFCR.US,D,20190919,000000,11.44,11.45,10.97,10.99,148398,0
+LFCR.US,D,20190920,000000,11,11.06,10.45,10.76,304130,0
+LFCR.US,D,20190923,000000,10.68,10.97,10.65,10.86,194699,0
+LFCR.US,D,20190924,000000,10.89,10.9,10.7,10.76,146033,0
+LFCR.US,D,20190925,000000,10.79,11.12,10.76,11.025,71468,0
+LFCR.US,D,20190926,000000,10.98,10.98,10.58,10.72,86762,0
+LFCR.US,D,20190927,000000,10.71,10.79,10.57,10.65,103324,0
+LFCR.US,D,20190930,000000,10.64,10.98,10.55,10.87,121743,0
+LFCR.US,D,20191001,000000,10.9,11.1,10.69,10.76,112241,0
+LFCR.US,D,20191002,000000,10.75,11.38,10.17,10.48,345351,0
+LFCR.US,D,20191003,000000,10.41,10.695,10.14,10.2,229715,0
+LFCR.US,D,20191004,000000,10.2,10.53,10.03,10.21,359034,0
+LFCR.US,D,20191007,000000,10.15,10.19,9.995,10.1,164300,0
+LFCR.US,D,20191008,000000,9.99,10.06,9.82,9.89,167128,0
+LFCR.US,D,20191009,000000,10.01,10.23,9.94,10.16,209892,0
+LFCR.US,D,20191010,000000,10.1,10.1,9.55,9.59,147606,0
+LFCR.US,D,20191011,000000,9.64,9.71,9.44,9.455,243518,0
+LFCR.US,D,20191014,000000,9.4,9.49,9.06,9.19,243972,0
+LFCR.US,D,20191015,000000,9.19,9.22,9.03,9.09,145513,0
+LFCR.US,D,20191016,000000,9.01,9.24,9,9.175,169045,0
+LFCR.US,D,20191017,000000,9.28,9.28,9.03,9.27,123153,0
+LFCR.US,D,20191018,000000,9.2,9.48,9.2,9.4,233850,0
+LFCR.US,D,20191021,000000,9.4,9.77,9.4,9.54,101999,0
+LFCR.US,D,20191022,000000,9.5,9.54,9.3225,9.39,88031,0
+LFCR.US,D,20191023,000000,9.37,9.37,9.21,9.33,60003,0
+LFCR.US,D,20191024,000000,9.31,9.4,9.15,9.33,118859,0
+LFCR.US,D,20191025,000000,9.28,9.4,9.21,9.32,71779,0
+LFCR.US,D,20191028,000000,9.297,9.5,9.297,9.47,71203,0
+LFCR.US,D,20191029,000000,9.48,9.7799,9.45,9.73,111461,0
+LFCR.US,D,20191030,000000,9.68,9.74,9.52,9.7,77885,0
+LFCR.US,D,20191031,000000,9.65,9.87,9.55,9.85,85965,0
+LFCR.US,D,20191101,000000,9.9,10.11,9.9,10.04,89911,0
+LFCR.US,D,20191104,000000,10.08,10.3,10.02,10.29,96706,0
+LFCR.US,D,20191105,000000,10.25,10.73,10.25,10.7,127674,0
+LFCR.US,D,20191106,000000,10.7,10.955,10.7,10.8,124895,0
+LFCR.US,D,20191107,000000,11,11,9.6182,10.83,86893,0
+LFCR.US,D,20191108,000000,10.73,10.9448,10.72,10.9,80281,0
+LFCR.US,D,20191111,000000,10.75,10.85,10.4,10.42,56399,0
+LFCR.US,D,20191112,000000,10.39,10.69,10.27,10.68,64676,0
+LFCR.US,D,20191113,000000,10.62,10.98,10.58,10.88,74685,0
+LFCR.US,D,20191114,000000,10.9,11.08,10.83,11.01,74059,0
+LFCR.US,D,20191115,000000,11.08,11.08,10.87,10.91,73483,0
+LFCR.US,D,20191118,000000,10.92,11.1779,10.88,11.14,100337,0
+LFCR.US,D,20191119,000000,11.21,11.26,11.07,11.1,85930,0
+LFCR.US,D,20191120,000000,11.03,11.06,10.91,10.985,102581,0
+LFCR.US,D,20191121,000000,10.97,11.16,10.94,11.15,65818,0
+LFCR.US,D,20191122,000000,11.23,11.29,11.1,11.24,28594,0
+LFCR.US,D,20191125,000000,11.2,11.35,11.06,11.33,150643,0
+LFCR.US,D,20191126,000000,11.37,11.57,11.29,11.315,108649,0
+LFCR.US,D,20191127,000000,11.36,11.395,11.135,11.34,36675,0
+LFCR.US,D,20191129,000000,11.25,11.47,11.1,11.46,29861,0
+LFCR.US,D,20191202,000000,11.46,11.5,11.31,11.36,70346,0
+LFCR.US,D,20191203,000000,11.31,11.34,11.14,11.3,51288,0
+LFCR.US,D,20191204,000000,11.4,11.49,11.21,11.255,90463,0
+LFCR.US,D,20191205,000000,11.33,11.375,11.12,11.18,88962,0
+LFCR.US,D,20191206,000000,11.21,11.2853,11.08,11.11,91489,0
+LFCR.US,D,20191209,000000,11.08,11.36,10.98,11.33,150326,0
+LFCR.US,D,20191210,000000,11.3,11.42,11.16,11.18,45699,0
+LFCR.US,D,20191211,000000,11.18,11.55,11.18,11.53,117905,0
+LFCR.US,D,20191212,000000,11.48,11.65,11.48,11.55,55059,0
+LFCR.US,D,20191213,000000,11.52,11.595,11.36,11.42,51458,0
+LFCR.US,D,20191216,000000,11.44,11.63,11.33,11.37,53962,0
+LFCR.US,D,20191217,000000,11.35,11.67,11.28,11.57,217673,0
+LFCR.US,D,20191218,000000,11.63,11.91,11.6,11.89,61109,0
+LFCR.US,D,20191219,000000,11.93,12.09,11.74,11.77,82333,0
+LFCR.US,D,20191220,000000,11.77,11.87,11.49,11.56,259096,0
+LFCR.US,D,20191223,000000,11.58,11.58,11.31,11.37,79412,0
+LFCR.US,D,20191224,000000,11.38,11.7,11.38,11.57,34742,0
+LFCR.US,D,20191226,000000,11.57,11.7,11.48,11.61,33600,0
+LFCR.US,D,20191227,000000,11.52,11.8325,11.42,11.47,71702,0
+LFCR.US,D,20191230,000000,11.47,11.49,11.09,11.17,144351,0
+LFCR.US,D,20191231,000000,11.17,11.425,11.17,11.31,68583,0
+LFCR.US,D,20200102,000000,11.43,11.43,10.6802,11.17,291887,0
+LFCR.US,D,20200103,000000,9.5,10.9,9.4776,10.03,1103515,0
+LFCR.US,D,20200106,000000,9.88,10.08,9.775,10.03,300428,0
+LFCR.US,D,20200107,000000,10,10.15,10,10.12,263325,0
+LFCR.US,D,20200108,000000,10.16,10.39,10,10.28,350516,0
+LFCR.US,D,20200109,000000,10.22,10.51,10.22,10.45,137720,0
+LFCR.US,D,20200110,000000,10.5,10.55,10.23,10.46,300677,0
+LFCR.US,D,20200113,000000,10.51,11.07,10.48,11.01,203917,0
+LFCR.US,D,20200114,000000,11.02,11.105,10.91,11.055,167529,0
+LFCR.US,D,20200115,000000,11.07,11.16,10.98,11.09,251682,0
+LFCR.US,D,20200116,000000,11.16,11.21,11,11.12,201010,0
+LFCR.US,D,20200117,000000,11.4,11.495,11.195,11.36,226875,0
+LFCR.US,D,20200121,000000,11.32,11.44,11.29,11.39,177930,0
+LFCR.US,D,20200122,000000,11.41,11.69,11.36,11.61,50292,0
+LFCR.US,D,20200123,000000,11.55,11.55,11.31,11.415,174527,0
+LFCR.US,D,20200124,000000,11.45,11.53,11.41,11.42,61341,0
+LFCR.US,D,20200127,000000,11.3,11.45,11.3,11.37,86400,0
+LFCR.US,D,20200128,000000,11.37,11.55,11.31,11.44,82605,0
+LFCR.US,D,20200129,000000,11.45,11.45,11.32,11.36,38231,0
+LFCR.US,D,20200130,000000,11.3,11.38,11.11,11.23,86553,0
+LFCR.US,D,20200131,000000,11.21,11.3,11.145,11.2,86265,0
+LFCR.US,D,20200203,000000,11.24,11.44,11.23,11.33,76074,0
+LFCR.US,D,20200204,000000,11.37,11.42,11.2,11.3,136088,0
+LFCR.US,D,20200205,000000,11.31,11.53,11.31,11.51,96998,0
+LFCR.US,D,20200206,000000,11.45,11.8,11.45,11.62,99505,0
+LFCR.US,D,20200207,000000,11.58,11.64,11.4161,11.55,65807,0
+LFCR.US,D,20200210,000000,11.54,11.78,11.47,11.66,74066,0
+LFCR.US,D,20200211,000000,11.72,11.72,11.35,11.37,80147,0
+LFCR.US,D,20200212,000000,11.44,11.49,11.26,11.33,139638,0
+LFCR.US,D,20200213,000000,11.33,11.49,11.26,11.38,210372,0
+LFCR.US,D,20200214,000000,11.42,11.48,11.35,11.45,57735,0
+LFCR.US,D,20200218,000000,11.43,11.84,11.43,11.57,174873,0
+LFCR.US,D,20200219,000000,11.61,11.82,11.59,11.68,128607,0
+LFCR.US,D,20200220,000000,11.65,11.84,11.54,11.65,165597,0
+LFCR.US,D,20200221,000000,11.67,11.72,11.52,11.62,105564,0
+LFCR.US,D,20200224,000000,11.41,11.69,11.37,11.64,109239,0
+LFCR.US,D,20200225,000000,11.64,11.81,11.3,11.34,62991,0
+LFCR.US,D,20200226,000000,11.39,11.53,11.22,11.26,83166,0
+LFCR.US,D,20200227,000000,11.2,11.34,11.1,11.25,374413,0
+LFCR.US,D,20200228,000000,11.05,11.12,10.09,10.26,438351,0
+LFCR.US,D,20200302,000000,10.25,10.46,10.16,10.38,149667,0
+LFCR.US,D,20200303,000000,10.34,10.34,9.78,9.87,295120,0
+LFCR.US,D,20200304,000000,10.04,10.16,9.865,10.05,80829,0
+LFCR.US,D,20200305,000000,9.91,9.92,9.6,9.79,167732,0
+LFCR.US,D,20200306,000000,9.57,9.99,9.5,9.95,148244,0
+LFCR.US,D,20200309,000000,9.6,9.6,9.3,9.4,163265,0
+LFCR.US,D,20200310,000000,9.56,9.84,9.39,9.74,141247,0
+LFCR.US,D,20200311,000000,9.59,9.61,9.41,9.54,201091,0
+LFCR.US,D,20200312,000000,9.23,9.48,8.85,9,239146,0
+LFCR.US,D,20200313,000000,9.26,9.71,8.95,9.63,365699,0
+LFCR.US,D,20200316,000000,9.09,9.25,8.09,8.81,214041,0
+LFCR.US,D,20200317,000000,8.9,9.42,8.74,9.33,228966,0
+LFCR.US,D,20200318,000000,9.06,9.085,8.47,8.67,229636,0
+LFCR.US,D,20200319,000000,8.66,9.04,8.21,8.47,135217,0
+LFCR.US,D,20200320,000000,8.69,8.93,7.97,8.41,314187,0
+LFCR.US,D,20200323,000000,8.47,8.82,7.8,8.12,196974,0
+LFCR.US,D,20200324,000000,8.43,8.54,7.9,8.1,193907,0
+LFCR.US,D,20200325,000000,8.08,8.085,7.53,7.69,233723,0
+LFCR.US,D,20200326,000000,7.74,7.85,7.58,7.84,205961,0
+LFCR.US,D,20200327,000000,7.75,8.09,7.61,7.85,171503,0
+LFCR.US,D,20200330,000000,7.94,8.47,7.64,8.47,168561,0
+LFCR.US,D,20200331,000000,8.56,9.08,8.5,8.69,302923,0
+LFCR.US,D,20200401,000000,9.12,9.84,8.35,9.77,413275,0
+LFCR.US,D,20200402,000000,9.74,10,9.25,9.66,277920,0
+LFCR.US,D,20200403,000000,9.63,10.0239,9.34,9.79,197131,0
+LFCR.US,D,20200406,000000,9.98,10.2,9.63,9.76,227532,0
+LFCR.US,D,20200407,000000,9.9,10.16,9.63,9.8,166106,0
+LFCR.US,D,20200408,000000,9.95,10.22,9.77,9.92,157663,0
+LFCR.US,D,20200409,000000,10.03,10.21,9.98,10.13,238101,0
+LFCR.US,D,20200413,000000,10.1,10.22,9.53,9.6,127063,0
+LFCR.US,D,20200414,000000,9.78,10.18,9.78,9.92,208937,0
+LFCR.US,D,20200415,000000,9.67,9.86,9.53,9.74,228615,0
+LFCR.US,D,20200416,000000,9.75,9.93,9.4,9.5,178397,0
+LFCR.US,D,20200417,000000,9.66,10.08,9.49,9.73,301164,0
+LFCR.US,D,20200420,000000,9.56,10.02,9.405,9.67,196403,0
+LFCR.US,D,20200421,000000,9.84,10.51,9.56,10.16,370100,0
+LFCR.US,D,20200422,000000,10.25,10.53,10.12,10.44,197598,0
+LFCR.US,D,20200423,000000,10.48,10.89,10.36,10.61,180867,0
+LFCR.US,D,20200424,000000,10.61,10.61,10.16,10.28,128911,0
+LFCR.US,D,20200427,000000,10.35,11.05,10.25,10.86,221762,0
+LFCR.US,D,20200428,000000,11.06,11.24,10.56,11.14,139336,0
+LFCR.US,D,20200429,000000,11.37,11.75,11.12,11.54,195909,0
+LFCR.US,D,20200430,000000,11.45,11.45,10.97,11.15,128423,0
+LFCR.US,D,20200501,000000,11.05,11.28,10.949,11.09,174620,0
+LFCR.US,D,20200504,000000,11,11.46,10.7105,10.98,111899,0
+LFCR.US,D,20200505,000000,11,11.15,10.65,10.68,91848,0
+LFCR.US,D,20200506,000000,10.64,10.75,10.39,10.44,75035,0
+LFCR.US,D,20200507,000000,10.46,10.7,10.26,10.34,110436,0
+LFCR.US,D,20200508,000000,10.51,11.36,10.44,10.73,121136,0
+LFCR.US,D,20200511,000000,10.64,11.04,10.39,10.91,140242,0
+LFCR.US,D,20200512,000000,10.89,11.03,10.6801,10.75,113686,0
+LFCR.US,D,20200513,000000,10.8,10.985,10.36,10.5,80091,0
+LFCR.US,D,20200514,000000,10.32,10.47,9.775,9.91,113452,0
+LFCR.US,D,20200515,000000,9.95,10.04,9.82,9.86,88814,0
+LFCR.US,D,20200518,000000,10.16,10.4,10,10.3,156273,0
+LFCR.US,D,20200519,000000,10.27,10.39,9.95,9.97,73883,0
+LFCR.US,D,20200520,000000,10.13,10.4,10.04,10.3,74207,0
+LFCR.US,D,20200521,000000,10.25,10.39,10.18,10.19,67636,0
+LFCR.US,D,20200522,000000,10.19,10.19,9.96,10.11,49708,0
+LFCR.US,D,20200526,000000,10.45,10.91,10.27,10.77,114753,0
+LFCR.US,D,20200527,000000,10.94,11.28,10.71,11.2,94712,0
+LFCR.US,D,20200528,000000,11.32,11.55,10.97,10.99,140633,0
+LFCR.US,D,20200529,000000,10.92,11,10.46,10.67,122673,0
+LFCR.US,D,20200601,000000,10.76,11.06,10.69,10.84,81202,0
+LFCR.US,D,20200602,000000,10.91,10.98,10.71,10.89,66111,0
+LFCR.US,D,20200603,000000,11.07,11.11,10.74,10.94,60057,0
+LFCR.US,D,20200604,000000,10.92,10.99,10.75,10.9,71501,0
+LFCR.US,D,20200605,000000,11.08,11.56,10.99,11.53,109905,0
+LFCR.US,D,20200608,000000,11.64,11.68,11.03,11.03,128561,0
+LFCR.US,D,20200609,000000,11,11.12,10.74,10.95,176645,0
+LFCR.US,D,20200610,000000,11.04,11.37,10.97,11,110576,0
+LFCR.US,D,20200611,000000,10.71,10.85,10.02,10.04,103959,0
+LFCR.US,D,20200612,000000,10.31,10.48,10,10.41,203409,0
+LFCR.US,D,20200615,000000,10.15,10.23,9.96,10.17,119624,0
+LFCR.US,D,20200616,000000,10.42,10.54,10.28,10.38,73758,0
+LFCR.US,D,20200617,000000,10.36,10.37,9.93,9.95,116608,0
+LFCR.US,D,20200618,000000,9.77,10.06,9.77,10.01,413874,0
+LFCR.US,D,20200619,000000,10.02,10.09,9.83,10.02,275464,0
+LFCR.US,D,20200622,000000,10.02,10.21,9.94,10,184333,0
+LFCR.US,D,20200623,000000,10.07,10.18,9.95,10,119858,0
+LFCR.US,D,20200624,000000,9.9,10.02,9.77,9.96,137277,0
+LFCR.US,D,20200625,000000,9.91,10.06,9.68,9.78,102782,0
+LFCR.US,D,20200626,000000,9.72,10.01,9.55,9.62,225928,0
+LFCR.US,D,20200629,000000,9.73,9.955,9.61,9.8,319137,0
+LFCR.US,D,20200630,000000,9,9.02,7.7512,7.96,655273,0
+LFCR.US,D,20200701,000000,8.11,8.17,7.67,7.74,432009,0
+LFCR.US,D,20200702,000000,7.87,7.9494,7.48,7.59,272518,0
+LFCR.US,D,20200706,000000,7.71,7.95,7.64,7.9,163757,0
+LFCR.US,D,20200707,000000,7.85,8.22,7.72,8.1,214108,0
+LFCR.US,D,20200708,000000,8.1,8.175,7.92,7.97,202771,0
+LFCR.US,D,20200709,000000,7.85,8.03,7.5945,7.78,186626,0
+LFCR.US,D,20200710,000000,7.77,8.08,7.71,8.04,154706,0
+LFCR.US,D,20200713,000000,8.04,8.34,7.95,8.2,161139,0
+LFCR.US,D,20200714,000000,8.22,8.79,8.18,8.74,188867,0
+LFCR.US,D,20200715,000000,8.86,8.97,8.75,8.89,251734,0
+LFCR.US,D,20200716,000000,8.83,9.2,8.3314,9.15,218094,0
+LFCR.US,D,20200717,000000,9.02,9.38,9.02,9.2,119151,0
+LFCR.US,D,20200720,000000,9.12,9.38,9.04,9.14,118602,0
+LFCR.US,D,20200721,000000,9.13,9.41,9.13,9.39,133637,0
+LFCR.US,D,20200722,000000,9.32,9.4,9.15,9.25,167330,0
+LFCR.US,D,20200723,000000,9.26,9.56,8.551,9.395,173756,0
+LFCR.US,D,20200724,000000,9.35,9.46,9.34,9.455,185133,0
+LFCR.US,D,20200727,000000,9.41,9.51,9.38,9.49,463379,0
+LFCR.US,D,20200728,000000,9.5,9.87,9.5,9.81,139219,0
+LFCR.US,D,20200729,000000,9.78,10.03,9.71,9.93,132178,0
+LFCR.US,D,20200730,000000,9.82,9.88,9.62,9.66,143000,0
+LFCR.US,D,20200731,000000,9.58,9.65,9.28,9.44,157276,0
+LFCR.US,D,20200803,000000,9.43,9.68,9.17,9.6,103501,0
+LFCR.US,D,20200804,000000,9.62,9.89,9.575,9.86,83593,0
+LFCR.US,D,20200805,000000,9.89,10.15,9.75,10.11,159318,0
+LFCR.US,D,20200806,000000,10.07,10.33,10.07,10.29,61105,0
+LFCR.US,D,20200807,000000,10.25,10.4,9.705,10.32,89614,0
+LFCR.US,D,20200810,000000,10.19,10.765,9.1,10.7,198719,0
+LFCR.US,D,20200811,000000,10.71,10.93,10.71,10.8,377553,0
+LFCR.US,D,20200812,000000,10.75,10.76,9.06,9.16,360047,0
+LFCR.US,D,20200813,000000,9.17,9.56,9.0401,9.41,145118,0
+LFCR.US,D,20200814,000000,9.35,9.99,9.35,9.745,198093,0
+LFCR.US,D,20200817,000000,9.71,9.84,9.385,9.53,169622,0
+LFCR.US,D,20200818,000000,9.48,9.6,9.14,9.48,152567,0
+LFCR.US,D,20200819,000000,9.41,9.87,9.18,9.83,266558,0
+LFCR.US,D,20200820,000000,9.73,9.89,9.41,9.685,92879,0
+LFCR.US,D,20200821,000000,9.61,9.74,9.53,9.61,177551,0
+LFCR.US,D,20200824,000000,9.74,10.615,9.74,10.45,119833,0
+LFCR.US,D,20200825,000000,10.6,10.6,10.22,10.5,84354,0
+LFCR.US,D,20200826,000000,10.44,10.53,10.26,10.43,79471,0
+LFCR.US,D,20200827,000000,10.52,10.69,10.28,10.33,233640,0
+LFCR.US,D,20200828,000000,10.43,10.63,10.12,10.31,87425,0
+LFCR.US,D,20200831,000000,10.33,10.33,10.12,10.24,186727,0
+LFCR.US,D,20200901,000000,10.21,10.56,10.21,10.41,94920,0
+LFCR.US,D,20200902,000000,10.39,10.46,10.26,10.39,201234,0
+LFCR.US,D,20200903,000000,10.44,10.44,10.15,10.19,70920,0
+LFCR.US,D,20200904,000000,10.26,10.49,10.09,10.2,48248,0
+LFCR.US,D,20200908,000000,10.11,10.11,9.61,9.62,66759,0
+LFCR.US,D,20200909,000000,9.62,9.77,9.4,9.64,123595,0
+LFCR.US,D,20200910,000000,9.6,9.83,9.6,9.69,48933,0
+LFCR.US,D,20200911,000000,9.68,9.7,9.5,9.68,146284,0
+LFCR.US,D,20200914,000000,9.72,9.84,9.56,9.72,173023,0
+LFCR.US,D,20200915,000000,9.79,9.96,9.7,9.73,135787,0
+LFCR.US,D,20200916,000000,9.74,9.93,9.72,9.82,69164,0
+LFCR.US,D,20200917,000000,9.82,9.82,9.53,9.68,201850,0
+LFCR.US,D,20200918,000000,9.79,10.04,9.58,10.01,311771,0
+LFCR.US,D,20200921,000000,9.9,10.3,9.32,9.51,97603,0
+LFCR.US,D,20200922,000000,9.56,9.73,9.45,9.67,73341,0
+LFCR.US,D,20200923,000000,9.7,9.76,9.3,9.36,194330,0
+LFCR.US,D,20200924,000000,9.42,9.425,9.14,9.18,183750,0
+LFCR.US,D,20200925,000000,9.24,9.48,9.15,9.34,219597,0
+LFCR.US,D,20200928,000000,9.42,9.75,9.38,9.64,116544,0
+LFCR.US,D,20200929,000000,9.58,9.735,9.34,9.68,78026,0
+LFCR.US,D,20200930,000000,9.67,9.91,9.61,9.72,62475,0
+LFCR.US,D,20201001,000000,9.81,9.81,9.41,9.62,71199,0
+LFCR.US,D,20201002,000000,9.55,9.6,9.33,9.43,131426,0
+LFCR.US,D,20201005,000000,9.5,10.03,9.5,9.98,163751,0
+LFCR.US,D,20201006,000000,10.14,10.6891,10,10.52,295797,0
+LFCR.US,D,20201007,000000,9.5,10.435,9.37,10.1,298641,0
+LFCR.US,D,20201008,000000,10.1,10.15,9.7,9.88,495726,0
+LFCR.US,D,20201009,000000,9.97,10.13,9.95,10.06,60966,0
+LFCR.US,D,20201012,000000,10.12,10.34,10.03,10.24,69806,0
+LFCR.US,D,20201013,000000,10.15,10.38,10.04,10.28,53414,0
+LFCR.US,D,20201014,000000,10.36,10.48,10.17,10.42,335902,0
+LFCR.US,D,20201015,000000,10.35,10.77,10.27,10.36,152238,0
+LFCR.US,D,20201016,000000,10.46,10.7299,10.3,10.43,340857,0
+LFCR.US,D,20201019,000000,10.49,10.56,10.06,10.085,79911,0
+LFCR.US,D,20201020,000000,10.17,10.33,10,10.21,215765,0
+LFCR.US,D,20201021,000000,10.2,10.3,9.9,9.96,120072,0
+LFCR.US,D,20201022,000000,9.97,10.12,9.97,10,102356,0
+LFCR.US,D,20201023,000000,10.09,10.358,9.99,10.25,78062,0
+LFCR.US,D,20201026,000000,10.2,10.2,9.95,10.145,88857,0
+LFCR.US,D,20201027,000000,10.09,10.365,10.0671,10.15,157519,0
+LFCR.US,D,20201028,000000,9.96,10.195,9.56,9.76,109048,0
+LFCR.US,D,20201029,000000,9.69,9.8,9.54,9.71,90561,0
+LFCR.US,D,20201030,000000,9.69,9.69,9.53,9.61,113525,0
+LFCR.US,D,20201102,000000,9.71,9.78,9.6,9.64,138718,0
+LFCR.US,D,20201103,000000,9.81,10.01,9.69,9.97,64483,0
+LFCR.US,D,20201104,000000,9.89,10.12,9.61,9.74,235802,0
+LFCR.US,D,20201105,000000,9.75,9.875,9.65,9.71,77406,0
+LFCR.US,D,20201106,000000,9.78,9.78,9.32,9.44,160123,0
+LFCR.US,D,20201109,000000,9.89,10.14,9.27,9.3,183040,0
+LFCR.US,D,20201110,000000,9.42,9.71,9.195,9.63,252920,0
+LFCR.US,D,20201111,000000,9.72,9.88,9.51,9.73,280412,0
+LFCR.US,D,20201112,000000,9.78,9.81,9.55,9.66,121895,0
+LFCR.US,D,20201113,000000,9.76,9.94,9.62,9.85,73703,0
+LFCR.US,D,20201116,000000,9.98,10.3,9.97,10.21,128257,0
+LFCR.US,D,20201117,000000,10.21,10.34,10.055,10.25,71208,0
+LFCR.US,D,20201118,000000,10.3,10.46,10.15,10.17,102582,0
+LFCR.US,D,20201119,000000,10.12,10.33,9.95,10.3,81210,0
+LFCR.US,D,20201120,000000,10.19,10.26,10,10.21,105420,0
+LFCR.US,D,20201123,000000,10.21,10.27,10.1,10.21,80571,0
+LFCR.US,D,20201124,000000,10.24,10.49,10.18,10.41,84966,0
+LFCR.US,D,20201125,000000,10.35,10.73,10.27,10.56,190585,0
+LFCR.US,D,20201127,000000,10.52,10.65,10.2,10.32,35530,0
+LFCR.US,D,20201130,000000,10.3,10.45,9.9926,10.35,170556,0
+LFCR.US,D,20201201,000000,10.45,10.67,10.115,10.5,136281,0
+LFCR.US,D,20201202,000000,10.5,10.84,10.31,10.75,92404,0
+LFCR.US,D,20201203,000000,10.78,11.1,10.69,10.94,93363,0
+LFCR.US,D,20201204,000000,11.03,11.17,10.81,11.1,145264,0
+LFCR.US,D,20201207,000000,11.14,11.145,10.97,11.04,88733,0
+LFCR.US,D,20201208,000000,10.95,11.2676,10.95,11.22,54280,0
+LFCR.US,D,20201209,000000,11.31,11.72,11.18,11.7,94684,0
+LFCR.US,D,20201210,000000,11.7,11.815,11.4079,11.76,69362,0
+LFCR.US,D,20201211,000000,11.71,11.81,11.41,11.77,218119,0
+LFCR.US,D,20201214,000000,11.71,11.89,11.63,11.64,72542,0
+LFCR.US,D,20201215,000000,11.74,11.74,11.3,11.34,70249,0
+LFCR.US,D,20201216,000000,11.41,11.41,10.915,10.99,108723,0
+LFCR.US,D,20201217,000000,11.02,11.27,10.92,11.03,258912,0
+LFCR.US,D,20201218,000000,11.11,11.11,10.9,10.94,563013,0
+LFCR.US,D,20201221,000000,10.73,10.93,10.45,10.51,228294,0
+LFCR.US,D,20201222,000000,10.53,10.92,10.2,10.23,165768,0
+LFCR.US,D,20201223,000000,10.24,10.39,10.21,10.25,99252,0
+LFCR.US,D,20201224,000000,10.22,10.4,10.05,10.13,45190,0
+LFCR.US,D,20201228,000000,10.16,10.63,10.16,10.58,137301,0
+LFCR.US,D,20201229,000000,10.63,10.715,10.45,10.47,67912,0
+LFCR.US,D,20201230,000000,10.54,10.72,10.41,10.6,151607,0
+LFCR.US,D,20201231,000000,10.61,10.91,10.58,10.85,150487,0
+LFCR.US,D,20210104,000000,10.89,11.18,10.8101,11.09,90835,0
+LFCR.US,D,20210105,000000,11.09,11.41,11.025,11.04,226394,0
+LFCR.US,D,20210106,000000,11.2,11.656,11.04,11.27,221788,0
+LFCR.US,D,20210107,000000,11.23,11.23,10.2371,10.8,254093,0
+LFCR.US,D,20210108,000000,10.88,11,10.6,10.74,118574,0
+LFCR.US,D,20210111,000000,10.61,10.94,10.61,10.94,85955,0
+LFCR.US,D,20210112,000000,10.94,10.94,10.41,10.55,97380,0
+LFCR.US,D,20210113,000000,10.54,10.96,10.39,10.83,198986,0
+LFCR.US,D,20210114,000000,10.92,11.1999,10.86,11.02,141287,0
+LFCR.US,D,20210115,000000,10.98,11.04,10.7,10.83,84598,0
+LFCR.US,D,20210119,000000,10.85,11.2,10.6978,11.18,264640,0
+LFCR.US,D,20210120,000000,12.03,12.24,11.6,11.79,262978,0
+LFCR.US,D,20210121,000000,11.86,11.915,11.6122,11.69,282000,0
+LFCR.US,D,20210122,000000,11.62,11.7889,11.23,11.315,121114,0
+LFCR.US,D,20210125,000000,11.27,11.56,11.15,11.35,135869,0
+LFCR.US,D,20210126,000000,11.45,11.59,10.77,10.97,154596,0
+LFCR.US,D,20210127,000000,10.78,10.9408,10.55,10.77,110596,0
+LFCR.US,D,20210128,000000,10.86,10.88,10.4401,10.68,113439,0
+LFCR.US,D,20210129,000000,10.64,10.72,10.55,10.66,79024,0
+LFCR.US,D,20210201,000000,10.64,10.85,10.5,10.52,49624,0
+LFCR.US,D,20210202,000000,10.56,11,10.48,10.86,113907,0
+LFCR.US,D,20210203,000000,10.79,11.03,10.79,11.01,87862,0
+LFCR.US,D,20210204,000000,11,11.15,10.83,11.13,50089,0
+LFCR.US,D,20210205,000000,11.21,11.21,10.81,10.95,56307,0
+LFCR.US,D,20210208,000000,10.94,11.13,10.91,11.11,76842,0
+LFCR.US,D,20210209,000000,11.43,12.189,11.35,12.01,188179,0
+LFCR.US,D,20210210,000000,12.11,12.19,11.53,11.93,117615,0
+LFCR.US,D,20210211,000000,11.95,12.1,11.75,12.02,100738,0
+LFCR.US,D,20210212,000000,11.77,12.083,11.74,11.97,105850,0
+LFCR.US,D,20210216,000000,12.07,12.1927,11.82,12.05,185840,0
+LFCR.US,D,20210217,000000,11.99,12.07,11.6397,11.74,70429,0
+LFCR.US,D,20210218,000000,11.74,11.74,11.36,11.44,96055,0
+LFCR.US,D,20210219,000000,11.46,11.6,11.28,11.36,70436,0
+LFCR.US,D,20210222,000000,11.37,11.63,11.265,11.56,50111,0
+LFCR.US,D,20210223,000000,11.25,11.25,10.99,11.25,87467,0
+LFCR.US,D,20210224,000000,11.29,11.78,11.1018,11.75,128246,0
+LFCR.US,D,20210225,000000,11.67,11.86,11.57,11.64,110640,0
+LFCR.US,D,20210226,000000,11.64,11.72,11.15,11.15,83263,0
+LFCR.US,D,20210301,000000,11.3,11.41,11.19,11.23,58800,0
+LFCR.US,D,20210302,000000,11.21,11.43,11.1585,11.21,51088,0
+LFCR.US,D,20210303,000000,11.24,11.47,10.91,11.35,50300,0
+LFCR.US,D,20210304,000000,11.37,11.48,10.99,11.07,64901,0
+LFCR.US,D,20210305,000000,11.21,11.21,10.93,11.115,95719,0
+LFCR.US,D,20210308,000000,11.2,11.32,10.88,11.16,93015,0
+LFCR.US,D,20210309,000000,11.33,11.9,11.32,11.86,78611,0
+LFCR.US,D,20210310,000000,11.88,12.09,11.5419,11.95,64511,0
+LFCR.US,D,20210311,000000,12.05,12.22,11.83,12.22,84111,0
+LFCR.US,D,20210312,000000,12.17,12.22,11.95,12.09,47706,0
+LFCR.US,D,20210315,000000,12.06,12.06,11.73,11.83,57883,0
+LFCR.US,D,20210316,000000,11.85,11.86,11.45,11.67,54801,0
+LFCR.US,D,20210317,000000,11.58,11.8,11.47,11.63,52899,0
+LFCR.US,D,20210318,000000,11.63,11.78,11.3,11.36,47357,0
+LFCR.US,D,20210319,000000,11.36,11.47,11.215,11.41,233254,0
+LFCR.US,D,20210322,000000,11.55,11.55,11.05,11.16,55855,0
+LFCR.US,D,20210323,000000,11.15,11.15,10.71,10.75,60637,0
+LFCR.US,D,20210324,000000,10.87,10.87,10.34,10.44,78486,0
+LFCR.US,D,20210325,000000,10.45,10.73,10.225,10.7,479508,0
+LFCR.US,D,20210326,000000,10.82,10.95,10.61,10.82,110187,0
+LFCR.US,D,20210329,000000,10.8,11.01,10.51,10.52,70432,0
+LFCR.US,D,20210330,000000,10.51,10.6,10.32,10.55,166630,0
+LFCR.US,D,20210331,000000,10.59,10.78,10.53,10.6,159465,0
+LFCR.US,D,20210401,000000,10.65,10.865,10.58,10.63,150238,0
+LFCR.US,D,20210405,000000,10.76,11.11,10.66,10.99,215570,0
+LFCR.US,D,20210406,000000,11.06,11.32,11.05,11.18,114272,0
+LFCR.US,D,20210407,000000,11.24,11.24,10.88,10.95,133141,0
+LFCR.US,D,20210408,000000,9.38,10.18,9.27,10.02,755929,0
+LFCR.US,D,20210409,000000,10,10.06,9.48,9.91,400746,0
+LFCR.US,D,20210412,000000,9.88,10.145,9.7918,10.06,417437,0
+LFCR.US,D,20210413,000000,10.1,10.46,10.04,10.4,144730,0
+LFCR.US,D,20210414,000000,10.45,10.75,10.45,10.55,88524,0
+LFCR.US,D,20210415,000000,10.86,11.35,10.75,11.3,285201,0
+LFCR.US,D,20210416,000000,11.65,11.74,11.03,11.2,169458,0
+LFCR.US,D,20210419,000000,11.24,11.42,10.9,10.97,127462,0
+LFCR.US,D,20210420,000000,11.26,11.61,10.74,10.9,115942,0
+LFCR.US,D,20210421,000000,10.95,11.19,10.95,11.17,76539,0
+LFCR.US,D,20210422,000000,11.26,11.37,11.2,11.31,114130,0
+LFCR.US,D,20210423,000000,11.67,11.75,11.35,11.65,106572,0
+LFCR.US,D,20210426,000000,11.73,11.73,11.17,11.27,92114,0
+LFCR.US,D,20210427,000000,11.28,11.41,11.24,11.4,118404,0
+LFCR.US,D,20210428,000000,11.39,11.39,11.24,11.35,70532,0
+LFCR.US,D,20210429,000000,11.38,11.48,11.25,11.47,79294,0
+LFCR.US,D,20210430,000000,11.36,11.415,11.18,11.32,121181,0
+LFCR.US,D,20210503,000000,11.44,11.72,11.35,11.69,76990,0
+LFCR.US,D,20210504,000000,11.65,11.66,11.5,11.55,74082,0
+LFCR.US,D,20210505,000000,11.53,12.03,11.49,11.95,120404,0
+LFCR.US,D,20210506,000000,12.02,12.41,11.83,12.41,182174,0
+LFCR.US,D,20210507,000000,12.37,12.56,12.12,12.52,123227,0
+LFCR.US,D,20210510,000000,12.56,12.56,12,12.02,83992,0
+LFCR.US,D,20210511,000000,11.9,12.06,11.59,11.65,63291,0
+LFCR.US,D,20210512,000000,11.64,11.82,11.5351,11.66,59711,0
+LFCR.US,D,20210513,000000,11.67,11.86,11.44,11.76,59073,0
+LFCR.US,D,20210514,000000,11.89,12.2,11.645,12.17,93052,0
+LFCR.US,D,20210517,000000,12.21,12.49,12.08,12.39,82751,0
+LFCR.US,D,20210518,000000,12.34,12.41,12.04,12.09,84204,0
+LFCR.US,D,20210519,000000,12.14,12.15,11.83,12.07,82731,0
+LFCR.US,D,20210520,000000,12.1,12.25,11.955,12.17,74156,0
+LFCR.US,D,20210521,000000,12.095,12.33,12.03,12.22,64089,0
+LFCR.US,D,20210524,000000,12.18,12.18,11.9,11.91,82561,0
+LFCR.US,D,20210525,000000,11.86,11.86,11.52,11.54,118698,0
+LFCR.US,D,20210526,000000,11.52,11.77,11.33,11.73,94046,0
+LFCR.US,D,20210527,000000,11.8,11.88,11.35,11.37,399449,0
+LFCR.US,D,20210528,000000,11.44,12.01,11.41,11.97,148529,0
+LFCR.US,D,20210601,000000,11.98,11.99,11.56,11.64,89153,0
+LFCR.US,D,20210602,000000,12.44,12.46,11.93,12.44,128723,0
+LFCR.US,D,20210603,000000,12.32,12.47,12.2,12.31,116776,0
+LFCR.US,D,20210604,000000,12.41,12.85,12.29,12.75,170626,0
+LFCR.US,D,20210607,000000,12.74,12.84,12.48,12.78,83160,0
+LFCR.US,D,20210608,000000,12.77,12.88,12.66,12.71,154712,0
+LFCR.US,D,20210609,000000,12.7,12.7,12.24,12.29,45559,0
+LFCR.US,D,20210610,000000,12.29,12.3091,12.06,12.08,33126,0
+LFCR.US,D,20210611,000000,12.255,12.255,11.95,12.06,100974,0
+LFCR.US,D,20210614,000000,12.15,12.15,11.67,11.71,60011,0
+LFCR.US,D,20210615,000000,11.72,11.85,11.44,11.54,81699,0
+LFCR.US,D,20210616,000000,11.54,11.61,11.3,11.51,275005,0
+LFCR.US,D,20210617,000000,11.56,11.699,11.33,11.53,187887,0
+LFCR.US,D,20210618,000000,11.48,11.64,11.33,11.47,298840,0
+LFCR.US,D,20210621,000000,11.48,11.6,11.28,11.29,242292,0
+LFCR.US,D,20210622,000000,11.2,11.51,10.71,10.94,237682,0
+LFCR.US,D,20210623,000000,10.94,11.19,10.93,10.98,141451,0
+LFCR.US,D,20210624,000000,11,11.3,10.9,11.25,66283,0
+LFCR.US,D,20210625,000000,11.2,11.45,10.87,11.1,314232,0
+LFCR.US,D,20210628,000000,11.13,11.13,10.72,10.8,116025,0
+LFCR.US,D,20210629,000000,10.82,11.03,10.75,10.95,88046,0
+LFCR.US,D,20210630,000000,10.87,11.28,10.87,11.25,136510,0
+LFCR.US,D,20210701,000000,11.27,11.412,11.06,11.24,84397,0
+LFCR.US,D,20210702,000000,11.27,11.29,11.1101,11.22,72367,0
+LFCR.US,D,20210706,000000,11.21,11.21,10.96,11.15,124851,0
+LFCR.US,D,20210707,000000,11.17,11.31,11.145,11.25,113589,0
+LFCR.US,D,20210708,000000,11.18,11.36,11.16,11.31,104340,0
+LFCR.US,D,20210709,000000,11.35,11.47,11.3,11.44,79928,0
+LFCR.US,D,20210712,000000,11.39,11.43,11.16,11.25,61235,0
+LFCR.US,D,20210713,000000,11.2,11.37,11.16,11.32,144964,0
+LFCR.US,D,20210714,000000,11.36,11.36,11.19,11.27,96854,0
+LFCR.US,D,20210715,000000,11.25,11.58,11.12,11.51,146002,0
+LFCR.US,D,20210716,000000,11.63,11.69,11.45,11.59,116116,0
+LFCR.US,D,20210719,000000,11.5,12.05,11.295,11.96,197373,0
+LFCR.US,D,20210720,000000,12,12.34,11.91,12.17,131119,0
+LFCR.US,D,20210721,000000,12.25,12.62,11.89,12.11,434500,0
+LFCR.US,D,20210722,000000,12.09,12.26,11.34,11.36,103750,0
+LFCR.US,D,20210723,000000,11.33,11.86,11.235,11.82,76475,0
+LFCR.US,D,20210726,000000,11.88,12.11,11.7,11.89,119209,0
+LFCR.US,D,20210727,000000,11.75,12.58,11.75,12.14,233973,0
+LFCR.US,D,20210728,000000,12.25,12.53,12,12.44,566149,0
+LFCR.US,D,20210729,000000,12.4,12.64,11.11,11.31,433040,0
+LFCR.US,D,20210730,000000,11.38,11.53,10.93,10.94,77734,0
+LFCR.US,D,20210802,000000,10.88,11.04,10.55,10.64,134363,0
+LFCR.US,D,20210803,000000,10.59,10.88,10.56,10.8,225088,0
+LFCR.US,D,20210804,000000,10.69,10.75,10.44,10.52,209280,0
+LFCR.US,D,20210805,000000,10.58,10.63,10.4861,10.58,93905,0
+LFCR.US,D,20210806,000000,10.62,10.8899,10.58,10.76,92399,0
+LFCR.US,D,20210809,000000,10.96,11.08,10.8,10.99,73746,0
+LFCR.US,D,20210810,000000,11,11.04,10.84,10.99,35375,0
+LFCR.US,D,20210811,000000,11.04,11.51,11.03,11.17,92392,0
+LFCR.US,D,20210812,000000,11.15,11.15,10.795,10.84,69415,0
+LFCR.US,D,20210813,000000,10.83,10.83,10.7,10.72,47631,0
+LFCR.US,D,20210816,000000,10.69,10.985,10.58,10.86,54294,0
+LFCR.US,D,20210817,000000,10.85,10.93,10.74,10.82,107982,0
+LFCR.US,D,20210818,000000,10.86,10.86,10.66,10.69,90952,0
+LFCR.US,D,20210819,000000,10.63,10.7,10.48,10.57,140962,0
+LFCR.US,D,20210820,000000,10.52,10.91,10.52,10.88,46583,0
+LFCR.US,D,20210823,000000,10.87,11.01,10.67,10.79,46608,0
+LFCR.US,D,20210824,000000,10.77,10.88,10.74,10.84,35867,0
+LFCR.US,D,20210825,000000,10.82,10.87,10.69,10.74,62916,0
+LFCR.US,D,20210826,000000,10.71,10.82,10.56,10.62,157036,0
+LFCR.US,D,20210827,000000,10.65,10.91,10.645,10.87,163114,0
+LFCR.US,D,20210830,000000,10.83,10.96,10.79,10.81,39033,0
+LFCR.US,D,20210831,000000,10.76,10.87,10.7,10.83,77560,0
+LFCR.US,D,20210901,000000,10.83,10.83,10.34,10.48,149851,0
+LFCR.US,D,20210902,000000,10.5,10.61,10.35,10.55,135472,0
+LFCR.US,D,20210903,000000,10.51,10.65,10.46,10.55,24690,0
+LFCR.US,D,20210907,000000,10.5,10.62,10.42,10.44,45091,0
+LFCR.US,D,20210908,000000,10.4,10.58,10.31,10.58,78116,0
+LFCR.US,D,20210909,000000,10.55,10.565,10.39,10.45,66925,0
+LFCR.US,D,20210910,000000,10.45,10.68,10.36,10.6,57218,0
+LFCR.US,D,20210913,000000,10.68,10.72,10.449,10.47,72536,0
+LFCR.US,D,20210914,000000,10.46,10.46,10.13,10.21,117805,0
+LFCR.US,D,20210915,000000,10.24,10.3,10.05,10.18,135396,0
+LFCR.US,D,20210916,000000,10.2,10.33,10.04,10.24,53017,0
+LFCR.US,D,20210917,000000,10.29,10.38,10.135,10.19,494487,0
+LFCR.US,D,20210920,000000,10.05,10.42,10.05,10.39,107892,0
+LFCR.US,D,20210921,000000,10.5,10.52,10.22,10.27,70724,0
+LFCR.US,D,20210922,000000,10.27,10.43,10.14,10.19,48738,0
+LFCR.US,D,20210923,000000,10.23,10.34,10.13,10.28,46630,0
+LFCR.US,D,20210924,000000,10.59,10.62,10.16,10.22,64339,0
+LFCR.US,D,20210927,000000,10.27,10.51,10.19,10.34,47771,0
+LFCR.US,D,20210928,000000,10.29,10.37,10.15,10.2,44526,0
+LFCR.US,D,20210929,000000,10.19,10.58,10.15,10.28,116211,0
+LFCR.US,D,20210930,000000,9.06,9.93,8.69,9.22,202484,0
+LFCR.US,D,20211001,000000,9.22,9.46,9.09,9.19,184431,0
+LFCR.US,D,20211004,000000,9.2,9.355,9.09,9.14,95713,0
+LFCR.US,D,20211005,000000,9.17,9.44,9.07,9.43,274708,0
+LFCR.US,D,20211006,000000,9.37,9.665,9.26,9.42,258439,0
+LFCR.US,D,20211007,000000,9.51,9.7,9.51,9.58,57347,0
+LFCR.US,D,20211008,000000,9.56,9.57,9.34,9.54,52278,0
+LFCR.US,D,20211011,000000,9.54,9.64,9.43,9.49,52894,0
+LFCR.US,D,20211012,000000,9.47,9.65,9.4,9.63,63521,0
+LFCR.US,D,20211013,000000,9.68,10.05,9.57,9.68,185724,0
+LFCR.US,D,20211014,000000,9.79,10,9.59,9.77,81091,0
+LFCR.US,D,20211015,000000,9.89,9.9,9.71,9.81,89905,0
+LFCR.US,D,20211018,000000,9.82,9.82,9.56,9.58,91755,0
+LFCR.US,D,20211019,000000,9.6,9.6,9.4115,9.54,43019,0
+LFCR.US,D,20211020,000000,9.53,9.55,9.4527,9.51,40854,0
+LFCR.US,D,20211021,000000,9.47,9.75,9.41,9.68,293361,0
+LFCR.US,D,20211022,000000,9.54,9.73,9.4,9.5,74781,0
+LFCR.US,D,20211025,000000,9.5,9.5,9.18,9.4,91670,0
+LFCR.US,D,20211026,000000,9.4,9.68,9.32,9.53,91921,0
+LFCR.US,D,20211027,000000,9.56,9.56,9.305,9.35,92161,0
+LFCR.US,D,20211028,000000,9.4,9.69,9.35,9.64,89259,0
+LFCR.US,D,20211029,000000,9.66,9.73,9.54,9.72,60885,0
+LFCR.US,D,20211101,000000,9.69,9.71,9.33,9.52,146585,0
+LFCR.US,D,20211102,000000,9.48,9.59,9.32,9.39,46500,0
+LFCR.US,D,20211103,000000,9.33,9.6,9.33,9.56,50078,0
+LFCR.US,D,20211104,000000,9.54,9.69,9.44,9.45,51587,0
+LFCR.US,D,20211105,000000,9.42,9.8,9.42,9.74,95877,0
+LFCR.US,D,20211108,000000,9.8,9.83,9.7,9.82,30200,0
+LFCR.US,D,20211109,000000,9.76,9.82,9.67,9.8,76989,0
+LFCR.US,D,20211110,000000,9.8,9.84,9.62,9.67,45143,0
+LFCR.US,D,20211111,000000,9.73,9.77,9.5,9.51,37211,0
+LFCR.US,D,20211112,000000,9.52,9.595,9.37,9.51,81190,0
+LFCR.US,D,20211115,000000,9.5,9.57,9.37,9.54,300309,0
+LFCR.US,D,20211116,000000,9.49,9.68,9.445,9.54,72370,0
+LFCR.US,D,20211117,000000,9.49,9.575,9.42,9.51,60452,0
+LFCR.US,D,20211118,000000,9.49,9.57,9.36,9.53,124603,0
+LFCR.US,D,20211119,000000,9.48,9.65,9.43,9.49,171314,0
+LFCR.US,D,20211122,000000,9.57,9.585,9.35,9.46,175873,0
+LFCR.US,D,20211123,000000,9.49,9.52,9.36,9.43,63206,0
+LFCR.US,D,20211124,000000,9.37,9.37,9.02,9.04,141447,0
+LFCR.US,D,20211126,000000,9,9.05,8.44,8.67,66878,0
+LFCR.US,D,20211129,000000,8.65,8.88,8.09,8.25,293170,0
+LFCR.US,D,20211130,000000,8.18,8.545,7.65,7.95,1076744,0
+LFCR.US,D,20211201,000000,8.12,8.75,8.06,8.67,301352,0
+LFCR.US,D,20211202,000000,8.72,9.16,8.64,9.13,135008,0
+LFCR.US,D,20211203,000000,9.12,9.27,9.03,9.11,149503,0
+LFCR.US,D,20211206,000000,9.25,9.36,8.93,9.16,77081,0
+LFCR.US,D,20211207,000000,9.17,9.4,8.95,9.13,89283,0
+LFCR.US,D,20211208,000000,9.11,9.37,8.98,9.19,72793,0
+LFCR.US,D,20211209,000000,9.11,9.4,9.11,9.29,38558,0
+LFCR.US,D,20211210,000000,9.34,9.46,8.88,9.26,49254,0
+LFCR.US,D,20211213,000000,9.24,9.5,9.19,9.43,77073,0
+LFCR.US,D,20211214,000000,9.5,10.84,9.465,10.66,358783,0
+LFCR.US,D,20211215,000000,10.55,11.305,10.55,11.05,231306,0
+LFCR.US,D,20211216,000000,11.07,11.25,10.58,10.61,147442,0
+LFCR.US,D,20211217,000000,10.67,10.91,10.44,10.72,163674,0
+LFCR.US,D,20211220,000000,10.75,10.75,10.46,10.73,125285,0
+LFCR.US,D,20211221,000000,10.66,11.36,10.58,10.96,162059,0
+LFCR.US,D,20211222,000000,10.91,11.07,10.6,10.8,104211,0
+LFCR.US,D,20211223,000000,10.73,11.0705,10.57,11.01,124862,0
+LFCR.US,D,20211227,000000,11.06,11.19,10.78,11.14,159182,0
+LFCR.US,D,20211228,000000,11.07,11.275,10.91,11.24,56734,0
+LFCR.US,D,20211229,000000,11.24,11.285,11.07,11.18,123929,0
+LFCR.US,D,20211230,000000,11.23,11.23,10.96,11.03,65725,0
+LFCR.US,D,20211231,000000,10.97,11.13,10.91,11.1,78460,0
+LFCR.US,D,20220103,000000,11.2,11.2299,10.9714,11.02,146525,0
+LFCR.US,D,20220104,000000,11.09,11.18,10.81,10.96,108759,0
+LFCR.US,D,20220105,000000,10.99,11.05,10.56,10.65,117463,0
+LFCR.US,D,20220106,000000,10.41,11.8994,10.19,10.76,272178,0
+LFCR.US,D,20220107,000000,10.67,10.76,10.43,10.44,178088,0
+LFCR.US,D,20220110,000000,10.32,10.37,9.96,10.07,238688,0
+LFCR.US,D,20220111,000000,10.18,10.3,9.99,10.25,130920,0
+LFCR.US,D,20220112,000000,10.3,10.595,10.25,10.38,455979,0
+LFCR.US,D,20220113,000000,10.38,10.82,10.35,10.7,221033,0
+LFCR.US,D,20220114,000000,10.64,11.03,10.44,10.96,187863,0
+LFCR.US,D,20220118,000000,11.08,11.33,10.76,10.88,117829,0
+LFCR.US,D,20220119,000000,10.81,10.93,10.62,10.71,77175,0
+LFCR.US,D,20220120,000000,10.63,11.13,10.54,10.84,255316,0
+LFCR.US,D,20220121,000000,10.73,11.19,10.73,10.8,126646,0
+LFCR.US,D,20220124,000000,10.73,11.16,10.655,10.98,108535,0
+LFCR.US,D,20220125,000000,10.94,11.03,10.535,10.94,153519,0
+LFCR.US,D,20220126,000000,11.05,11.16,10.56,10.62,79173,0
+LFCR.US,D,20220127,000000,10.72,10.795,10.3869,10.44,98836,0
+LFCR.US,D,20220128,000000,10.47,10.48,10.17,10.45,79632,0
+LFCR.US,D,20220131,000000,10.46,10.83,10.32,10.75,156163,0
+LFCR.US,D,20220201,000000,10.74,11.22,10.57,10.95,202474,0
+LFCR.US,D,20220202,000000,11.03,11.09,10.77,10.97,90502,0
+LFCR.US,D,20220203,000000,10.8,11.05,10.7501,10.78,98777,0
+LFCR.US,D,20220204,000000,10.79,10.87,10.49,10.69,82493,0
+LFCR.US,D,20220207,000000,10.76,10.89,10.55,10.75,101396,0
+LFCR.US,D,20220208,000000,10.75,10.99,10.75,10.95,124843,0
+LFCR.US,D,20220209,000000,10.95,11.41,10.92,11.25,281767,0
+LFCR.US,D,20220210,000000,11.05,11.455,10.34,11.29,199791,0
+LFCR.US,D,20220211,000000,11.26,11.42,11.14,11.27,88188,0
+LFCR.US,D,20220214,000000,11.28,11.54,11.08,11.52,107160,0
+LFCR.US,D,20220215,000000,11.54,11.79,11.54,11.66,60412,0
+LFCR.US,D,20220216,000000,11.61,11.65,11.29,11.38,35290,0
+LFCR.US,D,20220217,000000,11.32,11.73,11.13,11.66,62022,0
+LFCR.US,D,20220218,000000,11.58,11.95,11.54,11.84,111977,0
+LFCR.US,D,20220222,000000,11.73,12.0389,11.584,11.89,96914,0
+LFCR.US,D,20220223,000000,11.91,11.96,11.5,11.54,51032,0
+LFCR.US,D,20220224,000000,11.42,11.43,10.97,11.31,70550,0
+LFCR.US,D,20220225,000000,11.4,11.645,11.35,11.54,25376,0
+LFCR.US,D,20220228,000000,11.48,11.61,11.48,11.52,48946,0
+LFCR.US,D,20220301,000000,11.56,11.775,11.53,11.6,51019,0
+LFCR.US,D,20220302,000000,11.69,11.9,11.67,11.82,32213,0
+LFCR.US,D,20220303,000000,11.88,11.88,11.52,11.73,68812,0
+LFCR.US,D,20220304,000000,11.62,11.77,11.62,11.74,30105,0
+LFCR.US,D,20220307,000000,11.76,11.95,11.72,11.93,43892,0
+LFCR.US,D,20220308,000000,11.86,11.91,11.59,11.6,105312,0
+LFCR.US,D,20220309,000000,11.67,11.99,11.67,11.82,50706,0
+LFCR.US,D,20220310,000000,11.65,11.81,11.6,11.76,39552,0
+LFCR.US,D,20220311,000000,11.79,11.9499,11.57,11.69,127763,0
+LFCR.US,D,20220314,000000,11.71,11.73,11.25,11.36,99779,0
+LFCR.US,D,20220315,000000,11.39,11.72,11.29,11.58,56170,0
+LFCR.US,D,20220316,000000,11.55,11.6576,11.24,11.31,75600,0
+LFCR.US,D,20220317,000000,11.2,11.34,10.75,10.91,199234,0
+LFCR.US,D,20220318,000000,10.71,11.41,10.38,10.42,452530,0
+LFCR.US,D,20220321,000000,10.59,11.23,10.485,11.06,167919,0
+LFCR.US,D,20220322,000000,10.86,11.15,10.86,11.05,82635,0
+LFCR.US,D,20220323,000000,11.05,11.13,10.94,11.01,91785,0
+LFCR.US,D,20220324,000000,11.07,11.12,10.97,11.07,65528,0
+LFCR.US,D,20220325,000000,11.08,11.43,11.04,11.26,60831,0
+LFCR.US,D,20220328,000000,11.16,11.22,10.96,11.09,45599,0
+LFCR.US,D,20220329,000000,11.1,11.26,11.1,11.25,52023,0
+LFCR.US,D,20220330,000000,11.26,11.56,11.25,11.42,55546,0
+LFCR.US,D,20220331,000000,11.38,11.6,11.38,11.58,92180,0
+LFCR.US,D,20220401,000000,11.64,11.69,11.325,11.64,69590,0
+LFCR.US,D,20220404,000000,11.62,11.66,11.53,11.61,62290,0
+LFCR.US,D,20220405,000000,11.69,11.77,11.3,11.33,93307,0
+LFCR.US,D,20220406,000000,10.21,11.05,10.165,10.65,251492,0
+LFCR.US,D,20220407,000000,10.69,10.79,10.61,10.73,71011,0
+LFCR.US,D,20220408,000000,10.68,10.68,10.47,10.5,108947,0
+LFCR.US,D,20220411,000000,10.44,10.63,10.44,10.53,96226,0
+LFCR.US,D,20220412,000000,10.6,10.76,10.4,10.41,86473,0
+LFCR.US,D,20220413,000000,10.42,10.57,10.3,10.32,91711,0
+LFCR.US,D,20220414,000000,10.39,10.43,10.17,10.26,93362,0
+LFCR.US,D,20220418,000000,10.3,10.355,10.18,10.23,68788,0
+LFCR.US,D,20220419,000000,10.3,10.41,10.29,10.38,102589,0
+LFCR.US,D,20220420,000000,10.45,10.645,10.42,10.58,76283,0
+LFCR.US,D,20220421,000000,10.58,10.61,10.48,10.5,76283,0
+LFCR.US,D,20220422,000000,10.51,10.54,10.235,10.32,71102,0
+LFCR.US,D,20220425,000000,10.26,10.27,10.04,10.14,65433,0
+LFCR.US,D,20220426,000000,10.05,10.19,9.94,10,81863,0
+LFCR.US,D,20220427,000000,10,10.17,9.955,10.12,61903,0
+LFCR.US,D,20220428,000000,10.18,10.26,10.05,10.19,70609,0
+LFCR.US,D,20220429,000000,10.12,10.201,9.92,9.95,65092,0
+LFCR.US,D,20220502,000000,9.9,9.92,9.55,9.67,61908,0
+LFCR.US,D,20220503,000000,9.62,9.69,9.42,9.53,52773,0
+LFCR.US,D,20220504,000000,9.56,9.59,9.2901,9.56,57670,0
+LFCR.US,D,20220505,000000,9.48,9.68,9.11,9.2,80969,0
+LFCR.US,D,20220506,000000,9.13,9.29,8.7,8.84,182576,0
+LFCR.US,D,20220509,000000,8.75,9.08,8.74,8.9,116452,0
+LFCR.US,D,20220510,000000,8.94,9.1,8.85,8.97,104359,0
+LFCR.US,D,20220511,000000,8.97,9.1,8.865,8.91,98862,0
+LFCR.US,D,20220512,000000,8.94,9.11,8.7,9.03,67223,0
+LFCR.US,D,20220513,000000,9.03,9.43,9.03,9.2,58664,0
+LFCR.US,D,20220516,000000,9.15,9.25,9.04,9.06,57237,0
+LFCR.US,D,20220517,000000,9.18,9.65,9.06,9.58,94582,0
+LFCR.US,D,20220518,000000,9.47,9.47,9,9.05,89295,0
+LFCR.US,D,20220519,000000,9.01,9.34,8.77,9.17,121335,0
+LFCR.US,D,20220520,000000,9.24,9.24,9.025,9.06,73312,0
+LFCR.US,D,20220523,000000,9.13,9.59,8.795,9.45,85113,0
+LFCR.US,D,20220524,000000,9.37,9.49,9.19,9.24,49916,0
+LFCR.US,D,20220525,000000,9.25,9.545,9.25,9.48,53494,0
+LFCR.US,D,20220526,000000,9.55,9.91,9.505,9.71,33726,0
+LFCR.US,D,20220527,000000,9.66,9.99,9.66,9.87,44091,0
+LFCR.US,D,20220531,000000,9.9,9.9,9.48,9.5,67677,0
+LFCR.US,D,20220601,000000,9.6,9.6,9.292,9.31,44422,0
+LFCR.US,D,20220602,000000,9.36,9.52,9.17,9.49,32224,0
+LFCR.US,D,20220603,000000,9.45,9.74,9.45,9.5,40371,0
+LFCR.US,D,20220606,000000,9.64,10.28,9.63,10.17,72736,0
+LFCR.US,D,20220607,000000,10.5,10.5,9.965,10,61541,0
+LFCR.US,D,20220608,000000,9.9,10.375,9.87,9.91,41014,0
+LFCR.US,D,20220609,000000,9.93,10.085,9.805,9.9,52707,0
+LFCR.US,D,20220610,000000,9.9,9.92,9.62,9.77,39476,0
+LFCR.US,D,20220613,000000,9.57,9.75,9.46,9.55,96451,0
+LFCR.US,D,20220614,000000,9.6,9.76,9.37,9.55,44227,0
+LFCR.US,D,20220615,000000,9.65,9.74,9.49,9.6,39112,0
+LFCR.US,D,20220616,000000,9.46,9.61,9.34,9.57,52557,0
+LFCR.US,D,20220617,000000,9.62,9.93,9.515,9.88,140276,0
+LFCR.US,D,20220621,000000,9.89,10.27,9.6,10.09,484769,0
+LFCR.US,D,20220622,000000,10.08,10.31,10.08,10.19,34458,0
+LFCR.US,D,20220623,000000,10.14,10.66,10.14,10.61,27090,0
+LFCR.US,D,20220624,000000,10.72,11.1,10.57,10.84,105704,0
+LFCR.US,D,20220627,000000,10.91,10.91,10.45,10.48,37815,0
+LFCR.US,D,20220628,000000,10.48,10.69,10.09,10.09,26436,0
+LFCR.US,D,20220629,000000,10.04,10.1,9.89,10.06,33055,0
+LFCR.US,D,20220630,000000,9.92,10.03,9.86,9.97,39450,0
+LFCR.US,D,20220701,000000,10.02,10.185,9.99,10.12,46369,0
+LFCR.US,D,20220705,000000,9.97,10.21,9.97,10.19,51481,0
+LFCR.US,D,20220706,000000,10.12,10.33,10.12,10.27,25022,0
+LFCR.US,D,20220707,000000,10.26,10.6,10.12,10.32,67601,0
+LFCR.US,D,20220708,000000,10.23,10.35,10.09,10.11,93386,0
+LFCR.US,D,20220711,000000,10.12,10.12,9.75,9.86,70871,0
+LFCR.US,D,20220712,000000,9.9,9.9,9.66,9.7,55648,0
+LFCR.US,D,20220713,000000,9.58,10.09,9.58,9.97,38167,0
+LFCR.US,D,20220714,000000,9.81,9.89,9.7,9.76,22421,0
+LFCR.US,D,20220715,000000,9.91,10.04,9.82,10.04,97141,0
+LFCR.US,D,20220718,000000,10.16,10.16,9.65,9.78,79143,0
+LFCR.US,D,20220719,000000,9.91,10.11,9.74,10.07,142299,0
+LFCR.US,D,20220720,000000,10.5,10.9,10.3,10.74,89488,0
+LFCR.US,D,20220721,000000,10.69,10.8,10.34,10.49,35988,0
+LFCR.US,D,20220722,000000,10.44,10.99,10.28,10.29,41385,0
+LFCR.US,D,20220725,000000,10.31,10.42,10.15,10.34,49316,0
+LFCR.US,D,20220726,000000,10.19,10.39,10.14,10.3,28562,0
+LFCR.US,D,20220727,000000,10.36,10.41,10.19,10.3,31992,0
+LFCR.US,D,20220728,000000,10.39,10.52,10.25,10.43,13585,0
+LFCR.US,D,20220729,000000,10.5,10.51,10.33,10.48,21255,0
+LFCR.US,D,20220801,000000,10.4,10.64,10.315,10.42,40727,0
+LFCR.US,D,20220802,000000,10.4,10.4863,10.28,10.38,46105,0
+LFCR.US,D,20220803,000000,10.44,10.46,10.34,10.38,36520,0
+LFCR.US,D,20220804,000000,10.38,10.65,10.38,10.49,32420,0
+LFCR.US,D,20220805,000000,10.43,10.53,10.32,10.42,28290,0
+LFCR.US,D,20220808,000000,10.43,10.74,10.43,10.73,44804,0
+LFCR.US,D,20220809,000000,10.67,10.87,10.67,10.8,208340,0
+LFCR.US,D,20220810,000000,10.96,11.14,10.65,11.02,38599,0
+LFCR.US,D,20220811,000000,11.4,11.955,11.23,11.31,134483,0
+LFCR.US,D,20220812,000000,11.39,11.54,11.11,11.23,72795,0
+LFCR.US,D,20220815,000000,11.08,11.63,11.08,11.57,51563,0
+LFCR.US,D,20220816,000000,11.57,11.8253,11.405,11.56,59374,0
+LFCR.US,D,20220817,000000,11.43,11.43,10.66,11.23,121670,0
+LFCR.US,D,20220818,000000,11.15,11.22,10.97,11.16,40815,0
+LFCR.US,D,20220819,000000,11.07,11.1475,10.77,11.05,33560,0
+LFCR.US,D,20220822,000000,10.88,10.9499,10.76,10.78,29455,0
+LFCR.US,D,20220823,000000,10.72,10.81,10.53,10.67,61366,0
+LFCR.US,D,20220824,000000,10.73,10.7899,10.62,10.66,33578,0
+LFCR.US,D,20220825,000000,10.67,10.7462,10.62,10.67,31729,0
+LFCR.US,D,20220826,000000,10.6,10.67,10.19,10.19,39080,0
+LFCR.US,D,20220829,000000,10.01,10.19,10.01,10.14,32838,0
+LFCR.US,D,20220830,000000,10.19,10.19,9.96,10.14,41699,0
+LFCR.US,D,20220831,000000,10.13,10.51,9.79,10.5,259511,0
+LFCR.US,D,20220901,000000,10.3,10.351,10.15,10.24,186409,0
+LFCR.US,D,20220902,000000,10.24,10.24,10.05,10.06,30253,0
+LFCR.US,D,20220906,000000,9.95,9.96,9.78,9.87,55502,0
+LFCR.US,D,20220907,000000,9.83,9.96,9.82,9.91,31584,0
+LFCR.US,D,20220908,000000,9.79,10.07,9.66,9.98,59534,0
+LFCR.US,D,20220909,000000,10.03,10.19,10.005,10.15,39123,0
+LFCR.US,D,20220912,000000,10.13,10.325,10.13,10.32,23482,0
+LFCR.US,D,20220913,000000,10.14,10.18,9.39,9.91,47051,0
+LFCR.US,D,20220914,000000,9.86,10.11,9.86,9.89,51147,0
+LFCR.US,D,20220915,000000,9.92,9.96,9.82,9.86,90274,0
+LFCR.US,D,20220916,000000,9.76,9.83,9.585,9.67,113979,0
+LFCR.US,D,20220919,000000,9.56,9.585,9.42,9.44,72374,0
+LFCR.US,D,20220920,000000,9.33,9.3362,9.17,9.18,48933,0
+LFCR.US,D,20220921,000000,9.29,9.31,9.12,9.165,44487,0
+LFCR.US,D,20220922,000000,9.1,9.105,8.69,9,91694,0
+LFCR.US,D,20220923,000000,8.87,8.9,8.69,8.775,63888,0
+LFCR.US,D,20220926,000000,8.83,8.84,8.44,8.57,58253,0
+LFCR.US,D,20220927,000000,8.6,9.044,8.6,8.8,61948,0
+LFCR.US,D,20220928,000000,8.89,9.21,8.81,9.13,73121,0
+LFCR.US,D,20220929,000000,9.03,9.03,8.7728,8.89,39359,0
+LFCR.US,D,20220930,000000,8.85,9.12,8.85,8.89,38665,0
+LFCR.US,D,20221003,000000,8.95,9.2,8.95,9.08,47237,0
+LFCR.US,D,20221004,000000,9.07,9.36,9.07,9.14,65425,0
+LFCR.US,D,20221005,000000,8.98,8.98,8.58,8.7,78591,0
+LFCR.US,D,20221006,000000,8.69,8.93,8.29,8.71,79831,0
+LFCR.US,D,20221007,000000,8.57,8.5999,8.21,8.24,78749,0
+LFCR.US,D,20221010,000000,8.32,8.32,8.02,8.05,65416,0
+LFCR.US,D,20221011,000000,8.01,8.3223,7.88,8.23,116854,0
+LFCR.US,D,20221012,000000,8.18,8.24,8.03,8.06,54053,0
+LFCR.US,D,20221013,000000,7.98,8.35,7.98,8.24,61889,0
+LFCR.US,D,20221014,000000,8.21,8.3,8.105,8.18,50408,0
+LFCR.US,D,20221017,000000,8.28,8.69,8.23,8.28,51282,0
+LFCR.US,D,20221018,000000,8.4,8.61,8.23,8.28,48927,0
+LFCR.US,D,20221019,000000,8.3,8.3,8,8.06,53114,0
+LFCR.US,D,20221020,000000,8.14,8.15,8,8.09,36878,0
+LFCR.US,D,20221021,000000,8.16,8.28,8.07,8.09,43340,0
+LFCR.US,D,20221024,000000,8.08,8.16,8.06,8.12,334656,0
+LFCR.US,D,20221025,000000,8.13,8.66,8.13,8.48,56287,0
+LFCR.US,D,20221026,000000,8.53,8.76,8.5,8.56,48666,0
+LFCR.US,D,20221027,000000,8.74,9.35,8.74,9.2,73208,0
+LFCR.US,D,20221028,000000,9.27,10,9.21,9.91,71251,0
+LFCR.US,D,20221031,000000,9.86,10.5,9.8433,9.95,150454,0
+LFCR.US,D,20221101,000000,9.85,9.99,9.65,9.68,48705,0
+LFCR.US,D,20221102,000000,9.56,9.665,9.12,9.16,47976,0
+LFCR.US,D,20221103,000000,9,9.25,8.97,9.13,44025,0
+LFCR.US,D,20221104,000000,9.26,9.26,8.99,9.05,36456,0
+LFCR.US,D,20221107,000000,9.03,9.18,8.95,9.03,29440,0
+LFCR.US,D,20221108,000000,9.05,9.06,8.925,8.95,32074,0
+LFCR.US,D,20221109,000000,8.91,8.95,8.57,8.65,22835,0
+LFCR.US,D,20221110,000000,9.01,9.08,8.84,9.03,57039,0
+LFCR.US,D,20221111,000000,9.12,9.12,8.94,9.08,57298,0
+LFCR.US,D,20221114,000000,9.01,9.01,8.71,8.76,72075,0
+LFCR.US,D,20221115,000000,9.05,9.3915,8.7535,9.21,45614,0
+LFCR.US,D,20221116,000000,8.84,9.152,8.8,8.97,48240,0
+LFCR.US,D,20221117,000000,8.97,9.074,8.74,8.85,54121,0
+LFCR.US,D,20221118,000000,9.06,9.18,8.84,8.84,60379,0
+LFCR.US,D,20221121,000000,8.84,8.86,8.57,8.73,41428,0
+LFCR.US,D,20221122,000000,8.71,8.71,8.3,8.38,92062,0
+LFCR.US,D,20221123,000000,8.37,8.6,8.36,8.53,31996,0
+LFCR.US,D,20221125,000000,8.45,8.46,8.265,8.37,22534,0
+LFCR.US,D,20221128,000000,8.34,8.36,8.02,8.32,164016,0
+LFCR.US,D,20221129,000000,8.27,8.75,8.14,8.67,70020,0
+LFCR.US,D,20221130,000000,8.73,8.73,8.39,8.51,43874,0
+LFCR.US,D,20221201,000000,8.53,8.58,8.265,8.28,31274,0
+LFCR.US,D,20221202,000000,8.16,8.445,8.04,8.13,77683,0
+LFCR.US,D,20221205,000000,8.1,8.26,7.81,7.9,81844,0
+LFCR.US,D,20221206,000000,7.85,8.1,7.83,8.04,105852,0
+LFCR.US,D,20221207,000000,8.05,8.13,7.91,7.98,44251,0
+LFCR.US,D,20221208,000000,7.87,8.29,7.87,8.08,30812,0
+LFCR.US,D,20221209,000000,8.19,8.3678,7.71,7.76,31321,0
+LFCR.US,D,20221212,000000,7.705,7.78,7.52,7.64,56298,0
+LFCR.US,D,20221213,000000,7.87,8.03,7.57,7.63,107600,0
+LFCR.US,D,20221214,000000,7.63,7.6571,7.14,7.23,144939,0
+LFCR.US,D,20221215,000000,7.15,7.31,6.64,6.74,116505,0
+LFCR.US,D,20221216,000000,6.51,6.99,6.23,6.57,283939,0
+LFCR.US,D,20221219,000000,6.6,6.8,6.48,6.71,86042,0
+LFCR.US,D,20221220,000000,6.71,7.06,6.66,6.83,57409,0
+LFCR.US,D,20221221,000000,6.7969,7.16,6.73,7.1,95034,0
+LFCR.US,D,20221222,000000,7.06,7.27,6.82,7.08,61029,0
+LFCR.US,D,20221223,000000,7.07,7.14,6.78,6.93,41096,0
+LFCR.US,D,20221227,000000,6.975,6.975,6.715,6.76,24764,0
+LFCR.US,D,20221228,000000,6.77,7.005,6.77,6.89,68097,0
+LFCR.US,D,20221229,000000,6.87,6.99,6.75,6.91,67613,0
+LFCR.US,D,20221230,000000,6.82,6.9,6.39,6.48,105806,0
+LFCR.US,D,20230103,000000,6.6,6.69,6.27,6.35,65121,0
+LFCR.US,D,20230104,000000,6.39,6.56,6.33,6.38,26406,0
+LFCR.US,D,20230105,000000,6.26,6.3,5.94,6.07,228128,0
+LFCR.US,D,20230106,000000,6.12,6.28,6.0101,6.13,302819,0
+LFCR.US,D,20230109,000000,6.2,6.39,6.1191,6.35,105736,0
+LFCR.US,D,20230110,000000,6.23,6.65,6,6.64,225171,0
+LFCR.US,D,20230111,000000,6.74,7.34,6.67,7.26,97722,0
+LFCR.US,D,20230112,000000,7.38,7.38,6.95,7.14,101587,0
+LFCR.US,D,20230113,000000,7,7.075,6.96,7,79402,0
+LFCR.US,D,20230117,000000,7,7.26,7,7.25,70717,0
+LFCR.US,D,20230118,000000,7.22,7.33,6.95,6.99,49211,0
+LFCR.US,D,20230119,000000,7.31,7.4099,6.73,7.02,77453,0
+LFCR.US,D,20230120,000000,7.14,7.14,6.87,7,115388,0
+LFCR.US,D,20230123,000000,6.98,7.02,6.74,6.74,53319,0
+LFCR.US,D,20230124,000000,6.68,6.85,6.47,6.81,65056,0
+LFCR.US,D,20230125,000000,6.77,7.09,6.7117,7.02,45273,0
+LFCR.US,D,20230126,000000,7.065,7.065,6.75,6.83,35491,0
+LFCR.US,D,20230127,000000,6.78,6.78,6.55,6.66,88754,0
+LFCR.US,D,20230130,000000,6.56,6.59,6.39,6.4,67363,0
+LFCR.US,D,20230131,000000,6.39,6.46,5.98,6.21,197321,0
+LFCR.US,D,20230201,000000,6.28,6.37,6.01,6.28,146967,0
+LFCR.US,D,20230202,000000,6.38,6.3883,6.13,6.165,71339,0
+LFCR.US,D,20230203,000000,6.1,6.5767,6.055,6.31,118815,0
+LFCR.US,D,20230206,000000,6.35,6.42,6.02,6.12,95817,0
+LFCR.US,D,20230207,000000,6.13,6.3,5.76,5.85,169375,0
+LFCR.US,D,20230208,000000,6,6.305,5.93,6.23,159267,0
+LFCR.US,D,20230209,000000,6.27,6.335,5.88,5.93,113680,0
+LFCR.US,D,20230210,000000,5.94,6.165,5.85,5.97,90441,0
+LFCR.US,D,20230213,000000,6,6.235,5.9,5.95,69927,0
+LFCR.US,D,20230214,000000,5.95,6.1,5.815,5.89,74486,0
+LFCR.US,D,20230215,000000,5.86,6.015,5.78,5.98,42063,0
+LFCR.US,D,20230216,000000,6,6.085,5.87,5.97,49103,0
+LFCR.US,D,20230217,000000,6.06,6.13,5.8353,5.97,71557,0
+LFCR.US,D,20230221,000000,6.25,6.33,5.85,5.97,120851,0
+LFCR.US,D,20230222,000000,6.05,6.22,5.92,5.975,134084,0
+LFCR.US,D,20230223,000000,6.05,6.05,5.92,5.98,64429,0
+LFCR.US,D,20230224,000000,5.86,5.91,5.77,5.85,86266,0
+LFCR.US,D,20230227,000000,5.88,6.065,5.72,5.76,71045,0
+LFCR.US,D,20230228,000000,6,6,5.76,5.79,104310,0
+LFCR.US,D,20230301,000000,5.85,6.005,5.52,5.68,170492,0
+LFCR.US,D,20230302,000000,5.63,5.81,5.52,5.63,94562,0
+LFCR.US,D,20230303,000000,5.6,5.667,5.4278,5.6,84389,0
+LFCR.US,D,20230306,000000,5.6,5.65,5.16,5.31,224583,0
+LFCR.US,D,20230307,000000,5.34,5.4,5.23,5.31,71504,0
+LFCR.US,D,20230308,000000,5.29,5.41,5.105,5.14,79735,0
+LFCR.US,D,20230309,000000,5.13,5.32,4.735,4.8,164467,0
+LFCR.US,D,20230310,000000,4.77,4.84,4.48,4.58,204897,0
+LFCR.US,D,20230313,000000,4.64,5.28,4.58,5.04,201506,0
+LFCR.US,D,20230314,000000,5.21,5.47,5.13,5.32,169023,0
+LFCR.US,D,20230315,000000,5.2,5.2,4.94,5.01,159926,0
+LFCR.US,D,20230316,000000,5,5.14,4.945,5.11,128084,0
+LFCR.US,D,20230317,000000,3.3,3.5,1.52,1.67,3948885,0
+LFCR.US,D,20230320,000000,1.81,3.14,1.8,3.1,32348198,0
+LFCR.US,D,20230321,000000,2.97,3.6,2.7,3.25,4799537,0
+LFCR.US,D,20230322,000000,3.28,3.49,3.19,3.255,1340453,0
+LFCR.US,D,20230323,000000,3.22,3.31,2.89,3.04,876449,0
+LFCR.US,D,20230324,000000,2.96,3.14,2.76,3.12,571857,0
+LFCR.US,D,20230327,000000,3.11,3.26,3.01,3.21,492249,0
+LFCR.US,D,20230328,000000,3.2,3.49,3.085,3.32,299942,0
+LFCR.US,D,20230329,000000,3.32,3.42,3.18,3.37,308736,0
+LFCR.US,D,20230330,000000,3.36,3.82,3.36,3.79,500884,0
+LFCR.US,D,20230331,000000,3.82,3.965,3.715,3.775,486362,0
+LFCR.US,D,20230403,000000,3.84,3.89,3.55,3.67,392017,0
+LFCR.US,D,20230404,000000,3.6,3.62,3.4,3.5,290917,0
+LFCR.US,D,20230405,000000,3.57,3.81,3.54,3.71,374433,0
+LFCR.US,D,20230406,000000,3.81,3.865,3.61,3.83,305890,0
+LFCR.US,D,20230410,000000,3.72,3.8725,3.69,3.74,322391,0
+LFCR.US,D,20230411,000000,3.65,3.98,3.65,3.82,276018,0
+LFCR.US,D,20230412,000000,3.85,3.9,3.69,3.78,368860,0
+LFCR.US,D,20230413,000000,3.85,4,3.76,3.98,173378,0
+LFCR.US,D,20230414,000000,3.93,4.105,3.695,3.83,389187,0
+LFCR.US,D,20230417,000000,3.74,4,3.73,3.94,413866,0
+LFCR.US,D,20230418,000000,3.93,3.9685,3.69,3.84,196453,0
+LFCR.US,D,20230419,000000,3.84,3.96,3.805,3.9,160624,0
+LFCR.US,D,20230420,000000,3.78,4.05,3.78,3.93,213756,0
+LFCR.US,D,20230421,000000,3.89,4.4199,3.89,4.37,288320,0
+LFCR.US,D,20230424,000000,4.32,4.57,4.3,4.36,341484,0
+LFCR.US,D,20230425,000000,4.35,4.42,4.14,4.38,292856,0
+LFCR.US,D,20230426,000000,4.3,4.39,4.2,4.22,296130,0
+LFCR.US,D,20230427,000000,4.22,4.37,4.06,4.35,193409,0
+LFCR.US,D,20230428,000000,4.39,4.4262,4.185,4.25,157784,0
+LFCR.US,D,20230501,000000,4.23,4.395,4.18,4.24,82659,0
+LFCR.US,D,20230502,000000,4.23,4.33,4.13,4.3,156073,0
+LFCR.US,D,20230503,000000,4.38,4.6,4.35,4.4,168207,0
+LFCR.US,D,20230504,000000,4.44,4.525,4.23,4.35,131089,0
+LFCR.US,D,20230505,000000,4.47,4.59,4.34,4.4,96053,0
+LFCR.US,D,20230508,000000,4.47,4.5,4.335,4.47,99969,0
+LFCR.US,D,20230509,000000,4.43,4.7199,4.22,4.4,187092,0
+LFCR.US,D,20230510,000000,4.42,4.55,4.33,4.51,88311,0
+LFCR.US,D,20230511,000000,4.54,4.54,4.26,4.37,155433,0
+LFCR.US,D,20230512,000000,4.42,4.42,4.13,4.3,161442,0
+LFCR.US,D,20230515,000000,4.33,4.41,4.13,4.28,146757,0
+LFCR.US,D,20230516,000000,4.31,4.54,4.22,4.52,76929,0
+LFCR.US,D,20230517,000000,4.53,5.04,4.43,4.98,315220,0
+LFCR.US,D,20230518,000000,4.96,5.74,4.9,5.24,294927,0
+LFCR.US,D,20230519,000000,5.33,5.665,5.205,5.64,265683,0
+LFCR.US,D,20230522,000000,5.74,5.74,5.1425,5.36,370315,0
+LFCR.US,D,20230523,000000,6,9.5,5.9106,8.05,15417553,0
+LFCR.US,D,20230524,000000,7.83,8.66,7.38,8.36,1458598,0
+LFCR.US,D,20230525,000000,8.2,9.1,8.1,8.35,797629,0
+LFCR.US,D,20230526,000000,8.38,8.46,7.5,7.94,529703,0
+LFCR.US,D,20230530,000000,7.98,8.19,7.83,8.01,273441,0
+LFCR.US,D,20230531,000000,8.04,8.32,8,8.19,269713,0
+LFCR.US,D,20230601,000000,8.2,8.6951,8,8.25,537152,0
+LFCR.US,D,20230602,000000,8.66,8.66,8.09,8.15,428331,0
+LFCR.US,D,20230605,000000,8.18,8.56,8.06,8.36,391310,0
+LFCR.US,D,20230606,000000,8.36,8.5599,8.17,8.5,401010,0
+LFCR.US,D,20230607,000000,8.54,8.9662,7.9068,8.34,896278,0
+LFCR.US,D,20230608,000000,8.36,8.554,8.27,8.375,344315,0
+LFCR.US,D,20230609,000000,8.3,8.8,8.29,8.61,386753,0
+LFCR.US,D,20230612,000000,8.54,8.76,8.51,8.64,445571,0
+LFCR.US,D,20230613,000000,8.46,8.82,8.45,8.77,375468,0
+LFCR.US,D,20230614,000000,8.67,8.9,8.47,8.6,262961,0
+LFCR.US,D,20230615,000000,8.56,8.705,8.25,8.55,363896,0
+LFCR.US,D,20230616,000000,8.67,8.67,8.28,8.28,483900,0
+LFCR.US,D,20230620,000000,8.18,8.39,7.87,8.2,876744,0
+LFCR.US,D,20230621,000000,8.19,8.19,7.98,8.05,540104,0
+LFCR.US,D,20230622,000000,8.07,8.685,7.96,8.62,476976,0
+LFCR.US,D,20230623,000000,8.58,9.198,8.51,8.91,3741803,0
+LFCR.US,D,20230626,000000,8.67,8.92,8.185,8.35,410921,0
+LFCR.US,D,20230627,000000,8.39,8.42,8.21,8.29,382083,0
+LFCR.US,D,20230628,000000,8.5,9.808,8.45,9.22,837666,0
+LFCR.US,D,20230629,000000,9.1,9.99,9.05,9.84,354871,0
+LFCR.US,D,20230630,000000,9.86,10.07,9.61,9.67,370511,0
+LFCR.US,D,20230703,000000,9.59,9.99,9.37,9.75,240065,0
+LFCR.US,D,20230705,000000,9.61,9.855,9.35,9.42,286474,0
+LFCR.US,D,20230706,000000,9.34,9.49,9.05,9.37,198551,0
+LFCR.US,D,20230707,000000,9.37,9.79,9.37,9.56,178103,0
+LFCR.US,D,20230710,000000,9.6,9.99,9.56,9.78,148460,0
+LFCR.US,D,20230711,000000,9.82,9.92,9.6,9.81,206484,0
+LFCR.US,D,20230712,000000,9.86,9.96,9.7,9.9,128148,0
+LFCR.US,D,20230713,000000,9.95,10.2299,9.8,9.9,172287,0
+LFCR.US,D,20230714,000000,9.91,9.98,9.58,9.86,183205,0
+LFCR.US,D,20230717,000000,9.86,10.36,9.86,10.16,272749,0
+LFCR.US,D,20230718,000000,10.22,10.64,10.21,10.38,309935,0
+LFCR.US,D,20230719,000000,10.41,10.86,9.94,10.02,692439,0
+LFCR.US,D,20230720,000000,10.13,10.61,10.02,10.52,320569,0
+LFCR.US,D,20230721,000000,10.42,10.74,10.21,10.45,318597,0
+LFCR.US,D,20230724,000000,10.34,10.35,9.96,10.03,246576,0
+LFCR.US,D,20230725,000000,9.92,10.398,9.82,10.13,178505,0
+LFCR.US,D,20230726,000000,10.13,10.55,10.07,10.49,206154,0
+LFCR.US,D,20230727,000000,10.49,10.65,10.05,10.09,215112,0
+LFCR.US,D,20230728,000000,10.21,10.56,10.18,10.545,266977,0
+LFCR.US,D,20230731,000000,10.32,10.66,10.32,10.46,210456,0
+LFCR.US,D,20230801,000000,10.53,10.62,10.08,10.41,210595,0
+LFCR.US,D,20230802,000000,10.39,10.6,10.15,10.48,364258,0
+LFCR.US,D,20230803,000000,10.45,10.505,10.125,10.31,186968,0
+LFCR.US,D,20230804,000000,10.34,10.53,10.1807,10.46,152775,0
+LFCR.US,D,20230807,000000,10.46,10.729,10.27,10.71,312943,0
+LFCR.US,D,20230808,000000,10.73,10.87,10.33,10.84,215932,0
+LFCR.US,D,20230809,000000,10.86,11.455,10.305,10.35,574252,0
+LFCR.US,D,20230810,000000,10.29,10.615,10.01,10.01,207757,0
+LFCR.US,D,20230811,000000,9.99,10.36,9.9155,10.17,541537,0
+LFCR.US,D,20230814,000000,10.15,10.28,9.96,9.99,264935,0
+LFCR.US,D,20230815,000000,9.97,10.07,9.56,9.58,356178,0
+LFCR.US,D,20230816,000000,9.51,9.68,9.25,9.48,211629,0
+LFCR.US,D,20230817,000000,9.4,9.52,8.8404,8.955,404264,0
+LFCR.US,D,20230818,000000,8.8,9.2673,8.8,9.15,194649,0
+LFCR.US,D,20230821,000000,9.04,9.29,8.94,9.11,221368,0
+LFCR.US,D,20230822,000000,9.19,9.58,8.95,9,194698,0
+LFCR.US,D,20230823,000000,8.81,9.02,8.51,8.55,204136,0
+LFCR.US,D,20230824,000000,8.51,8.57,7.92,8.29,533422,0
+LFCR.US,D,20230825,000000,8.3,8.62,8.22,8.39,223254,0
+LFCR.US,D,20230828,000000,8.4,8.48,8.24,8.38,157681,0
+LFCR.US,D,20230829,000000,8.42,8.8,8.405,8.78,128793,0
+LFCR.US,D,20230830,000000,8.81,9.085,8.79,9.07,223756,0
+LFCR.US,D,20230831,000000,8.29,8.86,7.9645,8,605768,0
+LFCR.US,D,20230901,000000,8,8.045,7.6401,7.87,435409,0
+LFCR.US,D,20230905,000000,7.74,8.05,7.72,7.83,190275,0
+LFCR.US,D,20230906,000000,7.86,8.03,7.73,7.83,156514,0
+LFCR.US,D,20230907,000000,7.78,7.89,7.64,7.75,226109,0
+LFCR.US,D,20230908,000000,7.82,7.82,7.37,7.49,211926,0
+LFCR.US,D,20230911,000000,7.5,7.67,7.46,7.47,168137,0
+LFCR.US,D,20230912,000000,7.47,7.57,7.4103,7.55,141209,0
+LFCR.US,D,20230913,000000,7.56,7.93,7.52,7.81,283059,0
+LFCR.US,D,20230914,000000,8,8.2219,7.89,7.95,227678,0
+LFCR.US,D,20230915,000000,7.92,8.09,7.84,8.05,242307,0
+LFCR.US,D,20230918,000000,8.1,8.33,7.992,8.16,192240,0
+LFCR.US,D,20230919,000000,8.17,8.33,8.09,8.24,128971,0
+LFCR.US,D,20230920,000000,8.3,8.32,8.12,8.12,113741,0
+LFCR.US,D,20230921,000000,8.03,8.055,7.88,7.94,166346,0
+LFCR.US,D,20230922,000000,7.93,8.18,7.81,8.04,172045,0
+LFCR.US,D,20230925,000000,8.04,8.22,7.84,8.01,130184,0
+LFCR.US,D,20230926,000000,7.97,8.11,7.85,7.92,134499,0
+LFCR.US,D,20230927,000000,7.95,8,7.53,7.58,225354,0
+LFCR.US,D,20230928,000000,7.51,7.72,7.48,7.58,165798,0
+LFCR.US,D,20230929,000000,7.6,7.825,7.48,7.545,109291,0
+LFCR.US,D,20231002,000000,7.46,7.736,7.26,7.3,179330,0
+LFCR.US,D,20231003,000000,7.29,7.29,7.11,7.14,168287,0
+LFCR.US,D,20231004,000000,7.2,7.34,7.025,7.06,312564,0
+LFCR.US,D,20231005,000000,7.16,7.28,6.7,6.73,319435,0
+LFCR.US,D,20231006,000000,6.78,7.12,6.68,7.06,539988,0
+LFCR.US,D,20231009,000000,7.02,7.06,6.745,6.76,261033,0
+LFCR.US,D,20231010,000000,6.91,7.34,6.67,7.29,467054,0
+LFCR.US,D,20231011,000000,7.27,7.41,7.15,7.22,144588,0
+LFCR.US,D,20231012,000000,7.27,7.27,6.92,7.09,137219,0
+LFCR.US,D,20231013,000000,7.09,7.15,6.9401,7.11,102421,0
+LFCR.US,D,20231016,000000,7.11,7.37,7.07,7.29,124889,0
+LFCR.US,D,20231017,000000,7.3,7.71,7.3,7.32,236618,0
+LFCR.US,D,20231018,000000,7.43,7.49,7.05,7.06,120523,0
+LFCR.US,D,20231019,000000,6.92,7.52,6.92,7.13,150390,0
+LFCR.US,D,20231020,000000,7.16,7.18,6.9301,7.11,141023,0
+LFCR.US,D,20231023,000000,7.04,7.34,7.035,7.26,123973,0
+LFCR.US,D,20231024,000000,7.23,7.45,7.13,7.28,145777,0
+LFCR.US,D,20231025,000000,7.18,7.2443,7.03,7.11,133199,0
+LFCR.US,D,20231026,000000,7.17,7.28,7.06,7.1,98530,0
+LFCR.US,D,20231027,000000,7.15,7.19,6.99,7.03,141441,0
+LFCR.US,D,20231030,000000,7.09,7.21,7.03,7.09,102780,0
+LFCR.US,D,20231031,000000,7,7.21,5.81,7.02,513684,0
+LFCR.US,D,20231101,000000,6.94,7.19,6.935,7.03,146728,0
+LFCR.US,D,20231102,000000,7.09,7.42,7.08,7.16,199471,0
+LFCR.US,D,20231103,000000,7.18,7.37,7.0436,7.23,150917,0
+LFCR.US,D,20231106,000000,7.41,7.41,7.15,7.29,147939,0
+LFCR.US,D,20231107,000000,7.23,7.3584,7.1001,7.27,90796,0
+LFCR.US,D,20231108,000000,7.29,7.33,7.17,7.23,55394,0
+LFCR.US,D,20231109,000000,7.23,7.23,6.995,7.07,116159,0
+LFCR.US,D,20231110,000000,7.11,7.11,6.98,7,107371,0
+LFCR.US,D,20231113,000000,6.97,7.22,6.86,7.14,101452,0
+LFCR.US,D,20231114,000000,7.24,7.62,7.24,7.62,157712,0
+LFCR.US,D,20231115,000000,7.7,7.92,7.58,7.7,141877,0
+LFCR.US,D,20231116,000000,7.63,7.93,7.305,7.43,64267,0
+LFCR.US,D,20231117,000000,7.41,7.505,7.35,7.39,58340,0
+LFCR.US,D,20231120,000000,7.4,7.51,7.32,7.43,107615,0
+LFCR.US,D,20231121,000000,7.42,7.49,7.22,7.43,93965,0
+LFCR.US,D,20231122,000000,7.43,7.52,7.35,7.45,109169,0
+LFCR.US,D,20231124,000000,7.4,7.51,7.37,7.51,52112,0
+LFCR.US,D,20231127,000000,7.54,7.54,7.26,7.28,179578,0
+LFCR.US,D,20231128,000000,7.27,7.47,7.25,7.28,59714,0
+LFCR.US,D,20231129,000000,7.36,7.39,7.26,7.32,78297,0
+LFCR.US,D,20231130,000000,7.4,7.4,7.11,7.17,112669,0
+LFCR.US,D,20231201,000000,7.15,7.41,7.08,7.36,67803,0
+LFCR.US,D,20231204,000000,7.35,7.47,7.2,7.26,538624,0
+LFCR.US,D,20231205,000000,7.25,7.31,7.15,7.23,134633,0
+LFCR.US,D,20231206,000000,7.21,7.32,7.15,7.15,64253,0
+LFCR.US,D,20231207,000000,7.18,7.18,6.91,7.05,85940,0
+LFCR.US,D,20231208,000000,7.07,7.07,6.25,6.27,135873,0
+LFCR.US,D,20231211,000000,6.29,6.38,5.75,5.9,297018,0
+LFCR.US,D,20231212,000000,5.91,5.92,5.59,5.76,244379,0
+LFCR.US,D,20231213,000000,5.75,6.06,5.75,6.03,149509,0
+LFCR.US,D,20231214,000000,6.16,6.22,5.84,5.96,204177,0
+LFCR.US,D,20231215,000000,5.99,5.99,5.74,5.85,180442,0
+LFCR.US,D,20231218,000000,5.85,5.96,5.65,5.91,146940,0
+LFCR.US,D,20231219,000000,6.01,6.3,6.01,6.27,177649,0
+LFCR.US,D,20231220,000000,6.29,6.33,6.04,6.1,160990,0
+LFCR.US,D,20231221,000000,6.11,6.19,5.97,6.05,122126,0
+LFCR.US,D,20231222,000000,6.05,6.45,6.04,6.32,102282,0
+LFCR.US,D,20231226,000000,6.42,6.4888,5.99,6.31,121244,0
+LFCR.US,D,20231227,000000,6.39,6.49,6.22,6.27,104581,0
+LFCR.US,D,20231228,000000,6.21,6.27,6.11,6.18,58914,0
+LFCR.US,D,20231229,000000,6.18,6.35,6.16,6.19,116272,0
+LFCR.US,D,20240102,000000,6.15,6.48,6.15,6.38,68388,0
+LFCR.US,D,20240103,000000,6.4,6.53,6.1634,6.35,85708,0
+LFCR.US,D,20240104,000000,6.12,6.454,6.12,6.32,118989,0
+LFCR.US,D,20240105,000000,6.41,7.46,6.41,7.11,275407,0
+LFCR.US,D,20240108,000000,7.11,7.64,6.87,7.6,393131,0
+LFCR.US,D,20240109,000000,7.56,7.8523,7.01,7.14,167714,0
+LFCR.US,D,20240110,000000,7.09,7.155,6.72,7.03,291911,0
+LFCR.US,D,20240111,000000,7.09,7.09,6.73,6.75,123339,0
+LFCR.US,D,20240112,000000,6.76,7,6.7,6.87,94033,0
+LFCR.US,D,20240116,000000,6.76,7.05,6.65,6.76,188325,0
+LFCR.US,D,20240117,000000,6.7,6.84,6.5475,6.57,100296,0
+LFCR.US,D,20240118,000000,6.56,6.75,6.55,6.67,96807,0
+LFCR.US,D,20240119,000000,6.72,7.18,6.6,7.03,172341,0
+LFCR.US,D,20240122,000000,7,7.17,6.67,6.82,126827,0
+LFCR.US,D,20240123,000000,6.82,6.82,6.49,6.53,62913,0
+LFCR.US,D,20240124,000000,6.53,6.595,6.13,6.16,115463,0
+LFCR.US,D,20240125,000000,6.21,6.56,6.1,6.5,123508,0
+LFCR.US,D,20240126,000000,6.54,6.64,6.3825,6.64,76791,0
+LFCR.US,D,20240129,000000,6.54,7.04,6.4888,7.02,152595,0
+LFCR.US,D,20240130,000000,7.05,7.05,6.61,6.78,98091,0
+LFCR.US,D,20240131,000000,6.71,6.8418,6.5,6.53,81945,0
+LFCR.US,D,20240201,000000,6.52,6.7735,6.23,6.48,95724,0
+LFCR.US,D,20240202,000000,6.49,6.611,6.39,6.49,131849,0
+LFCR.US,D,20240205,000000,6.5,7.59,6.5,7.53,296603,0
+LFCR.US,D,20240206,000000,7.58,8.01,7.38,7.51,207049,0
+LFCR.US,D,20240207,000000,7.88,7.88,7.5,7.61,150671,0
+LFCR.US,D,20240208,000000,7.69,8.4,7.39,8.32,293399,0
+LFCR.US,D,20240209,000000,8.32,8.9,8.275,8.55,216015,0
+LFCR.US,D,20240212,000000,8.41,8.59,8.24,8.39,125878,0
+LFCR.US,D,20240213,000000,8.17,8.225,7.87,7.89,151620,0
+LFCR.US,D,20240214,000000,7.94,8.06,7.84,7.9,92691,0
+LFCR.US,D,20240215,000000,7.9,8.25,7.8565,8.21,98674,0
+LFCR.US,D,20240216,000000,8.1,8.35,8,8.19,69304,0
+LFCR.US,D,20240220,000000,8.15,8.21,7.955,8.03,104053,0
+LFCR.US,D,20240221,000000,7.97,8.09,7.81,8.03,107894,0
+LFCR.US,D,20240222,000000,7.97,8.095,7.8,7.81,44836,0
+LFCR.US,D,20240223,000000,7.885,8.07,7.75,8.07,60926,0
+LFCR.US,D,20240226,000000,8.03,8.42,8.01,8.32,111378,0
+LFCR.US,D,20240227,000000,8.3,8.42,8.08,8.26,141910,0
+LFCR.US,D,20240228,000000,8.18,8.355,8.13,8.25,103053,0
+LFCR.US,D,20240229,000000,8.25,8.4,8.22,8.35,87030,0
+LFCR.US,D,20240301,000000,8.31,8.45,8.2,8.4,173703,0
+LFCR.US,D,20240304,000000,8.4,8.42,8.16,8.18,107902,0
+LFCR.US,D,20240305,000000,8.22,8.22,7.83,7.88,89022,0
+LFCR.US,D,20240306,000000,7.89,8.125,7.73,7.79,43994,0
+LFCR.US,D,20240307,000000,7.71,7.91,7.69,7.87,52448,0
+LFCR.US,D,20240308,000000,7.85,8.19,7.85,7.93,76635,0
+LFCR.US,D,20240311,000000,8.0093,8.0093,7.56,7.57,64211,0
+LFCR.US,D,20240312,000000,7.68,7.8,7.53,7.77,57482,0
+LFCR.US,D,20240313,000000,7.81,8,7.67,7.7,60719,0
+LFCR.US,D,20240314,000000,7.67,7.67,7.35,7.43,92723,0
+LFCR.US,D,20240315,000000,7.39,7.59,7.35,7.38,126793,0
+LFCR.US,D,20240318,000000,7.38,7.525,7.18,7.18,67169,0
+LFCR.US,D,20240319,000000,7.17,7.4,7.15,7.19,85460,0
+LFCR.US,D,20240320,000000,5.7,5.92,4.5,5.01,2957980,0
+LFCR.US,D,20240321,000000,5.01,5.1099,4.8201,5.04,798802,0
+LFCR.US,D,20240322,000000,5.13,5.43,5.06,5.19,413020,0
+LFCR.US,D,20240325,000000,5.35,5.73,5.345,5.4,280050,0
+LFCR.US,D,20240326,000000,5.35,5.45,4.99,5.16,285448,0
+LFCR.US,D,20240327,000000,5.1,5.48,5.1,5.17,114154,0
+LFCR.US,D,20240328,000000,5.23,5.36,5.07,5.31,164647,0
+LFCR.US,D,20240401,000000,5.36,5.81,5.3,5.79,443973,0
+LFCR.US,D,20240402,000000,5.7,5.7,5.45,5.52,210171,0
+LFCR.US,D,20240403,000000,5.4,6.16,5.23,6.15,478852,0
+LFCR.US,D,20240404,000000,6.16,6.5,6.08,6.12,210808,0
+LFCR.US,D,20240405,000000,6.11,6.27,6.11,6.14,125855,0
+LFCR.US,D,20240408,000000,6.32,6.36,5.79,6.01,205706,0
+LFCR.US,D,20240409,000000,5.89,6.18,5.89,6.15,116527,0
+LFCR.US,D,20240410,000000,6.05,6.06,5.85,5.85,126101,0
+LFCR.US,D,20240411,000000,5.86,6.25,5.84,6.17,120831,0
+LFCR.US,D,20240412,000000,6.16,6.22,5.94,6.06,106096,0
+LFCR.US,D,20240415,000000,6.12,6.31,6,6.25,230362,0
+LFCR.US,D,20240416,000000,6.28,6.65,6.22,6.54,188635,0
+LFCR.US,D,20240417,000000,6.52,6.7,6.35,6.53,139051,0
+LFCR.US,D,20240418,000000,6.53,6.53,6.01,6.315,149567,0
+LFCR.US,D,20240419,000000,6.37,6.69,6.27,6.69,165199,0
+LFCR.US,D,20240422,000000,6.75,6.75,6.27,6.29,169821,0
+LFCR.US,D,20240423,000000,6.36,6.4925,6.24,6.45,136987,0
+LFCR.US,D,20240424,000000,6.43,6.43,6.18,6.33,105089,0
+LFCR.US,D,20240425,000000,6.21,6.75,6.1,6.64,256407,0
+LFCR.US,D,20240426,000000,6.63,6.74,6.44,6.595,110906,0
+LFCR.US,D,20240429,000000,6.55,6.6735,6.42,6.46,74201,0
+LFCR.US,D,20240430,000000,6.42,6.455,6.31,6.42,122165,0
+LFCR.US,D,20240501,000000,6.41,6.59,6.322,6.44,109872,0
+LFCR.US,D,20240502,000000,6.5,6.5,6.23,6.35,133345,0
+LFCR.US,D,20240503,000000,6.43,6.51,6.26,6.39,113355,0
+LFCR.US,D,20240506,000000,6.36,6.68,6.36,6.66,56535,0
+LFCR.US,D,20240507,000000,6.66,7.24,6.66,6.87,207390,0
+LFCR.US,D,20240508,000000,6.89,6.89,6.6,6.65,70837,0
+LFCR.US,D,20240509,000000,6.65,6.7,6.56,6.57,50256,0
+LFCR.US,D,20240510,000000,6.54,6.65,6.28,6.28,73044,0
+LFCR.US,D,20240513,000000,6.26,6.5,6.08,6.11,119527,0
+LFCR.US,D,20240514,000000,6.08,6.3488,6.03,6.12,198640,0
+LFCR.US,D,20240515,000000,6.08,6.14,5.88,5.99,235666,0
+LFCR.US,D,20240516,000000,5.96,6.05,5.77,5.77,184031,0
+LFCR.US,D,20240517,000000,5.85,5.91,5.58,5.87,215941,0
+LFCR.US,D,20240520,000000,5.84,6,5.825,5.935,219996,0
+LFCR.US,D,20240521,000000,5.83,6.23,5.8067,5.96,282987,0
+LFCR.US,D,20240522,000000,5.8101,5.96,5.805,5.83,212957,0
+LFCR.US,D,20240523,000000,5.9,5.94,5.653,5.69,240365,0
+LFCR.US,D,20240524,000000,5.61,5.82,5.59,5.62,110796,0
+LFCR.US,D,20240528,000000,5.65,5.68,5.53,5.58,270303,0
+LFCR.US,D,20240529,000000,5.49,5.91,5.455,5.72,134216,0
+LFCR.US,D,20240530,000000,5.69,5.99,5.69,5.78,162782,0
+LFCR.US,D,20240531,000000,5.85,5.99,5.67,5.84,99300,0
+LFCR.US,D,20240603,000000,5.85,5.945,5.685,5.81,147784,0
+LFCR.US,D,20240604,000000,5.79,5.9,5.43,5.51,152414,0
+LFCR.US,D,20240605,000000,5.43,5.88,5.428,5.86,208326,0
+LFCR.US,D,20240606,000000,5.86,6.44,5.755,6.06,235221,0
+LFCR.US,D,20240607,000000,5.9,6.26,5.855,5.91,124661,0
+LFCR.US,D,20240610,000000,5.87,6.06,5.77,5.9,98368,0
+LFCR.US,D,20240611,000000,5.9,5.9,5.62,5.63,102069,0
+LFCR.US,D,20240612,000000,5.85,5.87,5.42,5.44,122021,0
+LFCR.US,D,20240613,000000,5.46,5.46,5.26,5.27,85061,0
+LFCR.US,D,20240614,000000,5.25,5.4,5.143,5.2,160722,0
+LFCR.US,D,20240617,000000,5.25,5.39,5.04,5.15,193992,0
+LFCR.US,D,20240618,000000,5.12,5.23,4.89,4.89,149930,0
+LFCR.US,D,20240620,000000,4.96,5.25,4.89,5.1,236848,0
+LFCR.US,D,20240621,000000,5.09,5.52,4.8,5.02,599059,0
+LFCR.US,D,20240624,000000,5.16,5.16,5.01,5.03,167385,0
+LFCR.US,D,20240625,000000,5.03,5.03,4.66,4.7,757693,0
+LFCR.US,D,20240626,000000,4.63,4.85,4.5,4.83,348534,0
+LFCR.US,D,20240627,000000,4.75,5.14,4.75,5.14,353921,0
+LFCR.US,D,20240628,000000,5.03,5.45,5.03,5.13,2790674,0
+LFCR.US,D,20240701,000000,5.21,5.21,4.68,4.72,207399,0
+LFCR.US,D,20240702,000000,4.67,4.77,4.47,4.72,284378,0
+LFCR.US,D,20240703,000000,4.71,5.05,4.71,4.93,54030,0
+LFCR.US,D,20240705,000000,4.99,4.99,4.7,4.89,131097,0
+LFCR.US,D,20240708,000000,4.94,5.075,4.85,5,148786,0
+LFCR.US,D,20240709,000000,4.95,5.13,4.87,5.03,73391,0
+LFCR.US,D,20240710,000000,5.03,5.03,4.89,4.9,68477,0
+LFCR.US,D,20240711,000000,5.04,5.2,4.99,5.18,183089,0
+LFCR.US,D,20240712,000000,5.14,5.34,5,5.03,130597,0
+LFCR.US,D,20240715,000000,5.1,5.12,4.94,5.01,127905,0
+LFCR.US,D,20240716,000000,5.17,5.63,5.07,5.58,341101,0
+LFCR.US,D,20240717,000000,5.46,5.705,5.42,5.56,137507,0
+LFCR.US,D,20240718,000000,5.54,5.68,5.031,5.09,140850,0
+LFCR.US,D,20240719,000000,4.99,5.09,4.75,4.85,150246,0
+LFCR.US,D,20240722,000000,4.79,5.41,4.77,5.4,188582,0
+LFCR.US,D,20240723,000000,5.39,5.78,5.33,5.62,252036,0
+LFCR.US,D,20240724,000000,5.62,5.94,5.62,5.77,126797,0
+LFCR.US,D,20240725,000000,5.73,6.28,5.68,6.07,188404,0
+LFCR.US,D,20240726,000000,6.17,6.265,5.9,6.21,72273,0
+LFCR.US,D,20240729,000000,6.2,6.51,6.115,6.38,135255,0
+LFCR.US,D,20240730,000000,6.44,6.53,6.26,6.32,98963,0
+LFCR.US,D,20240731,000000,6.4,6.43,6.0016,6.33,104697,0
+LFCR.US,D,20240801,000000,6.27,6.27,5.77,6.03,115158,0
+LFCR.US,D,20240802,000000,5.96,5.98,5.495,5.61,259802,0
+LFCR.US,D,20240805,000000,5.5,5.54,5.23,5.26,257194,0
+LFCR.US,D,20240806,000000,5.32,5.445,5.07,5.14,126539,0
+LFCR.US,D,20240807,000000,5.2,5.2,4.8,4.82,125834,0
+LFCR.US,D,20240808,000000,4.93,5.16,4.83,5.02,198194,0
+LFCR.US,D,20240809,000000,5,5.065,4.82,5.01,81684,0
+LFCR.US,D,20240812,000000,5,5.43,5,5.43,142060,0
+LFCR.US,D,20240813,000000,5.46,6.16,5.4,6.04,197647,0
+LFCR.US,D,20240814,000000,6.01,6.3,5.77,5.81,173197,0
+LFCR.US,D,20240815,000000,5.94,6.24,5.82,5.98,66196,0
+LFCR.US,D,20240816,000000,5.96,6.09,5.75,5.75,61880,0
+LFCR.US,D,20240819,000000,5.84,5.97,5.54,5.6,156339,0
+LFCR.US,D,20240820,000000,5.6,5.86,5.52,5.69,82605,0
+LFCR.US,D,20240821,000000,5.68,5.75,5.61,5.71,55330,0
+LFCR.US,D,20240822,000000,5.72,5.74,5.55,5.71,43727,0
+LFCR.US,D,20240823,000000,5.87,6.07,5.78,6,64460,0
+LFCR.US,D,20240826,000000,6.1,6.38,5.93,6.34,199023,0
+LFCR.US,D,20240827,000000,5.79,5.93,3.83,4.74,2289952,0
+LFCR.US,D,20240828,000000,4.6,4.6052,3.86,3.97,945886,0
+LFCR.US,D,20240829,000000,3.99,4.1485,3.6793,3.815,699617,0
+LFCR.US,D,20240830,000000,3.91,4.54,3.89,4.38,755718,0
+LFCR.US,D,20240903,000000,4.3,4.43,4.25,4.37,401087,0
+LFCR.US,D,20240904,000000,4.36,4.44,4.0715,4.22,400919,0
+LFCR.US,D,20240905,000000,4.44,4.74,4.38,4.58,560192,0
+LFCR.US,D,20240906,000000,4.59,4.83,4.45,4.77,338220,0
+LFCR.US,D,20240909,000000,4.85,5.2,4.66,4.75,390224,0
+LFCR.US,D,20240910,000000,4.75,4.92,4.6322,4.84,188081,0
+LFCR.US,D,20240911,000000,4.84,4.91,4.615,4.85,157543,0
+LFCR.US,D,20240912,000000,4.83,5.13,4.81,5.12,261694,0
+LFCR.US,D,20240913,000000,5.12,5.27,5.12,5.18,116882,0
+LFCR.US,D,20240916,000000,5.18,5.24,5.03,5.09,97003,0
+LFCR.US,D,20240917,000000,5.09,5.26,5.05,5.075,123214,0
+LFCR.US,D,20240918,000000,5.08,5.36,5.08,5.2,162622,0
+LFCR.US,D,20240919,000000,5.35,5.77,5.28,5.62,235481,0
+LFCR.US,D,20240920,000000,5.58,5.58,4.98,5,388832,0
+LFCR.US,D,20240923,000000,5.01,5.045,4.722,4.89,138309,0
+LFCR.US,D,20240924,000000,4.97,5.02,4.81,4.99,177372,0
+LFCR.US,D,20240925,000000,4.91,4.95,4.72,4.74,138150,0
+LFCR.US,D,20240926,000000,4.76,4.81,4.6008,4.72,105808,0
+LFCR.US,D,20240927,000000,4.8,4.95,4.7118,4.95,68380,0
+LFCR.US,D,20240930,000000,4.97,5.02,4.8001,4.93,60909,0
+LFCR.US,D,20241001,000000,4.86,4.86,4.67,4.85,63269,0
+LFCR.US,D,20241002,000000,4.88,5.11,4.84,4.97,94236,0
+LFCR.US,D,20241003,000000,4.93,4.94,4.67,4.705,81249,0
+LFCR.US,D,20241004,000000,4.91,5.43,4.86,5.38,286442,0
+LFCR.US,D,20241007,000000,5.44,5.45,4.97,5.09,131659,0
+LFCR.US,D,20241008,000000,5.18,5.18,4.73,4.81,191443,0
+LFCR.US,D,20241009,000000,4.74,4.765,4.5,4.535,163929,0
+LFCR.US,D,20241010,000000,4.5,4.51,4.38,4.485,122676,0
+LFCR.US,D,20241011,000000,4.47,4.64,4.33,4.62,131186,0
+LFCR.US,D,20241014,000000,4.61,4.74,4.6,4.63,63908,0
+LFCR.US,D,20241015,000000,4.63,4.76,4.57,4.64,114724,0
+LFCR.US,D,20241016,000000,4.71,4.78,4.51,4.61,140226,0
+LFCR.US,D,20241017,000000,4.77,5.0714,4.5903,5.06,197961,0
+LFCR.US,D,20241018,000000,5.06,5.412,5.01,5.21,176155,0
+LFCR.US,D,20241021,000000,5.27,5.27,5.165,5.25,164508,0
+LFCR.US,D,20241022,000000,5.21,5.255,5.1628,5.25,149798,0
+LFCR.US,D,20241023,000000,5.22,5.32,5.18,5.31,110448,0
+LFCR.US,D,20241024,000000,5.36,5.46,5.34,5.39,78512,0
+LFCR.US,D,20241025,000000,5.45,5.5,5.395,5.495,69107,0
+LFCR.US,D,20241028,000000,5.58,5.84,5.55,5.62,207614,0
+LFCR.US,D,20241029,000000,5.62,5.79,5.53,5.73,130947,0
+LFCR.US,D,20241030,000000,5.74,5.98,5.74,5.925,89819,0
+LFCR.US,D,20241031,000000,5.93,5.93,5.56,5.68,128675,0
+LFCR.US,D,20241101,000000,5.76,5.8801,5.68,5.875,78480,0
+LFCR.US,D,20241104,000000,5.85,6.08,5.8,5.99,97813,0
+LFCR.US,D,20241105,000000,5.96,6.16,5.944,6.135,85151,0
+LFCR.US,D,20241106,000000,6.28,6.48,6.24,6.41,159264,0
+LFCR.US,D,20241107,000000,6.44,6.75,6.355,6.39,465302,0
+LFCR.US,D,20241108,000000,6.44,6.86,6.38,6.74,227320,0
+LFCR.US,D,20241111,000000,6.78,6.86,6.44,6.54,459557,0
+LFCR.US,D,20241112,000000,6.48,7.07,6.48,7.02,235649,0
+LFCR.US,D,20241113,000000,7.08,7.23,6.965,7.09,208621,0
+LFCR.US,D,20241114,000000,7.11,7.13,6.5514,6.68,172247,0
+LFCR.US,D,20241115,000000,6.69,6.69,6.335,6.4,165433,0
+LFCR.US,D,20241118,000000,6.43,6.49,6.285,6.43,139074,0
+LFCR.US,D,20241119,000000,6.35,7.16,6.27,7.09,239359,0
+LFCR.US,D,20241120,000000,7.12,7.49,7.09,7.48,347605,0
+LFCR.US,D,20241121,000000,7.47,7.99,6.83,6.98,375196,0
+LFCR.US,D,20241122,000000,7.14,7.455,7.055,7.31,207488,0
+LFCR.US,D,20241125,000000,7.39,7.59,7.26,7.46,233590,0
+LFCR.US,D,20241126,000000,7.42,7.5,7.08,7.44,312980,0
+LFCR.US,D,20241127,000000,7.5,7.74,7.46,7.495,194220,0
+LFCR.US,D,20241129,000000,7.53,7.535,7.41,7.41,56601,0
+LFCR.US,D,20241202,000000,7.54,7.675,7.44,7.63,107610,0
+LFCR.US,D,20241203,000000,7.64,7.64,7.3547,7.47,91295,0
+LFCR.US,D,20241204,000000,7.52,7.708,7.375,7.61,270226,0
+LFCR.US,D,20241205,000000,7.61,7.65,7.17,7.19,111215,0
+LFCR.US,D,20241206,000000,7.27,7.485,6.95,7.145,152599,0
+LFCR.US,D,20241209,000000,7.32,7.74,7.13,7.165,251209,0
+LFCR.US,D,20241210,000000,7.17,7.37,6.9935,7.28,136023,0
+LFCR.US,D,20241211,000000,7.37,7.805,7.245,7.76,248163,0
+LFCR.US,D,20241212,000000,7.67,7.73,7.35,7.58,181509,0
+LFCR.US,D,20241213,000000,7.55,7.63,7.1903,7.61,141780,0
+LFCR.US,D,20241216,000000,7.65,7.88,7.6,7.76,146758,0
+LFCR.US,D,20241217,000000,7.74,7.74,7.26,7.47,176879,0
+LFCR.US,D,20241218,000000,7.55,7.56,6.85,6.94,201331,0
+LFCR.US,D,20241219,000000,7.01,7.19,6.87,7.07,206257,0
+LFCR.US,D,20241220,000000,7.05,7.36,7.03,7.24,761668,0
+LFCR.US,D,20241223,000000,7.3,7.42,6.925,7.03,162341,0
+LFCR.US,D,20241224,000000,7.13,7.63,6.895,7.6,247445,0
+LFCR.US,D,20241226,000000,7.67,7.78,7.475,7.49,229972,0
+LFCR.US,D,20241227,000000,7.41,7.57,7.11,7.28,191312,0
+LFCR.US,D,20241230,000000,7.29,7.475,6.99,7.42,286868,0
+LFCR.US,D,20241231,000000,7.49,7.59,7.28,7.43,786372,0
+LFCR.US,D,20250102,000000,7.45,7.5054,5.68,6.66,860574,0
+LFCR.US,D,20250103,000000,7.09,7.69,6.77,7.62,612452,0
+LFCR.US,D,20250106,000000,7.59,7.59,6.7,6.87,533287,0
+LFCR.US,D,20250107,000000,6.77,6.77,5.79,5.91,903297,0
+LFCR.US,D,20250108,000000,5.88,5.97,5.65,5.8,378950,0
+LFCR.US,D,20250110,000000,6.05,6.35,5.95,6.29,325253,0
+LFCR.US,D,20250113,000000,6.2,6.42,6.15,6.36,188548,0
+LFCR.US,D,20250114,000000,6.42,6.48,6.14,6.43,330782,0
+LFCR.US,D,20250115,000000,6.56,6.58,6.13,6.37,181975,0
+LFCR.US,D,20250116,000000,6.38,6.505,6.26,6.44,116170,0
+LFCR.US,D,20250117,000000,6.51,6.54,6.38,6.48,82529,0
+LFCR.US,D,20250121,000000,6.54,6.67,6.48,6.56,127209,0
+LFCR.US,D,20250122,000000,6.55,6.58,6.37,6.43,247303,0
+LFCR.US,D,20250123,000000,6.35,6.44,6.05,6.14,186621,0
+LFCR.US,D,20250124,000000,6.1,6.4,6.05,6.32,202321,0
+LFCR.US,D,20250127,000000,6.23,6.35,5.85,5.95,147134,0
+LFCR.US,D,20250128,000000,5.98,6.07,5.925,6.01,239537,0
+LFCR.US,D,20250129,000000,5.95,6.075,5.795,6.05,237248,0
+LFCR.US,D,20250130,000000,6.12,6.2,6.01,6.1,76018,0
+LFCR.US,D,20250131,000000,6.07,6.11,5.87,5.94,145636,0
+LFCR.US,D,20250203,000000,5.78,5.85,5.655,5.72,100666,0
+LFCR.US,D,20250204,000000,5.7,6,5.7,5.94,109363,0
+LFCR.US,D,20250205,000000,5.96,6.1,5.9101,6.02,100145,0
+LFCR.US,D,20250206,000000,6.1,6.23,6.04,6.13,76244,0
+LFCR.US,D,20250207,000000,6.14,6.26,5.87,5.91,131560,0
+LFCR.US,D,20250210,000000,5.96,6.17,5.795,5.87,114993,0
+LFCR.US,D,20250211,000000,5.75,5.99,5.6402,5.72,85305,0
+LFCR.US,D,20250212,000000,5.59,5.76,5.59,5.72,107308,0
+LFCR.US,D,20250213,000000,5.8,5.96,5.705,5.94,97548,0
+LFCR.US,D,20250214,000000,5.98,6.23,5.97,6.09,82529,0
+LFCR.US,D,20250218,000000,6.16,6.39,5.95,6,146192,0
+LFCR.US,D,20250219,000000,5.99,6.13,5.76,5.84,105753,0
+LFCR.US,D,20250220,000000,5.85,5.9,5.6,5.73,117411,0
+LFCR.US,D,20250221,000000,5.83,5.88,5.6,5.61,118649,0
+LFCR.US,D,20250224,000000,5.65,5.65,5.39,5.6,99718,0
+LFCR.US,D,20250225,000000,5.62,5.9599,5.53,5.76,85194,0
+LFCR.US,D,20250226,000000,5.77,6.015,5.77,5.97,188157,0
+LFCR.US,D,20250227,000000,6,6,5.68,5.77,108904,0
+LFCR.US,D,20250228,000000,5.75,5.93,5.75,5.84,81244,0
+LFCR.US,D,20250303,000000,5.89,5.96,5.64,5.72,166022,0
+LFCR.US,D,20250304,000000,5.65,5.905,5.59,5.82,90861,0
+LFCR.US,D,20250305,000000,5.76,6.01,5.705,5.93,86330,0
+LFCR.US,D,20250306,000000,5.9,6.2,5.9,6.15,109381,0
+LFCR.US,D,20250307,000000,6.18,6.2158,6.04,6.18,167529,0
+LFCR.US,D,20250310,000000,6.17,6.305,6,6.17,201719,0
+LFCR.US,D,20250311,000000,6.17,6.45,6.01,6.4,293749,0
+LFCR.US,D,20250312,000000,6.45,6.58,6.35,6.43,173323,0
+LFCR.US,D,20250313,000000,6.46,6.58,6.35,6.36,173384,0
+LFCR.US,D,20250314,000000,6.38,6.53,6.24,6.47,120134,0
+LFCR.US,D,20250317,000000,6.51,6.9326,6.365,6.55,122703,0
+LFCR.US,D,20250318,000000,6.49,6.62,6.3808,6.57,70789,0
+LFCR.US,D,20250319,000000,6.59,6.68,6.52,6.65,208723,0
+LFCR.US,D,20250320,000000,6.6,6.835,6.58,6.58,166744,0
+LFCR.US,D,20250321,000000,6.5,6.72,6.43,6.55,559896,0
+LFCR.US,D,20250324,000000,6.63,6.67,6.485,6.6,112745,0
+LFCR.US,D,20250325,000000,6.61,6.63,6.2,6.51,238651,0
+LFCR.US,D,20250326,000000,6.55,6.64,6.499,6.6,202464,0
+LFCR.US,D,20250327,000000,6.64,6.95,6.51,6.83,189913,0
+LFCR.US,D,20250328,000000,6.83,6.905,6.67,6.85,239133,0
+LFCR.US,D,20250331,000000,6.78,7.19,6.62,7.04,771277,0
+LFCR.US,D,20250401,000000,6.96,7.25,6.845,7.03,256784,0
+LFCR.US,D,20250402,000000,6.97,7.34,6.955,7.2,276749,0
+LFCR.US,D,20250403,000000,6.82,7.045,6.74,6.81,293847,0
+LFCR.US,D,20250404,000000,6.3,6.4099,4.91,5.29,920994,0
+LFCR.US,D,20250407,000000,5.08,5.34,4.76,5.1,665237,0
+LFCR.US,D,20250408,000000,5.31,5.78,5.08,5.21,417816,0
+LFCR.US,D,20250409,000000,5.2,6.54,5.2,6.23,963185,0
+LFCR.US,D,20250410,000000,6.03,6.105,5.43,5.715,467643,0
+LFCR.US,D,20250411,000000,5.85,5.94,5.62,5.82,236724,0
+LFCR.US,D,20250414,000000,5.92,6.28,5.85,6.17,244863,0
+LFCR.US,D,20250415,000000,6.16,6.34,6.11,6.25,166184,0
+LFCR.US,D,20250416,000000,6.2,6.36,6.04,6.335,238304,0
+LFCR.US,D,20250417,000000,6.33,6.55,6.25,6.405,193286,0
+LFCR.US,D,20250421,000000,6.33,6.397,5.96,6.04,166137,0
+LFCR.US,D,20250422,000000,6.14,6.19,5.92,6.18,125488,0
+LFCR.US,D,20250423,000000,6.38,6.4949,6.21,6.34,152978,0
+LFCR.US,D,20250424,000000,6.34,6.4,6.15,6.17,79547,0
+LFCR.US,D,20250425,000000,6.1,6.4,6.1,6.38,155733,0
+LFCR.US,D,20250428,000000,6.41,6.58,6.32,6.455,143955,0
+LFCR.US,D,20250429,000000,6.41,6.465,6.285,6.36,88139,0
+LFCR.US,D,20250430,000000,6.26,6.83,6.102,6.76,450597,0
+LFCR.US,D,20250501,000000,6.89,7,6.62,6.83,326272,0
+LFCR.US,D,20250502,000000,6.89,7.48,6.89,7.29,468883,0
+LFCR.US,D,20250505,000000,7.42,7.43,6.98,7.02,301094,0
+LFCR.US,D,20250506,000000,7,7.3136,6.73,6.95,206609,0
+LFCR.US,D,20250507,000000,7.07,7.1074,6.84,7,191312,0
+LFCR.US,D,20250508,000000,7.02,7.02,6.81,6.89,159262,0
+LFCR.US,D,20250509,000000,6.93,7,6.79,6.97,135543,0
+LFCR.US,D,20250512,000000,7.21,7.235,6.65,6.98,317111,0
+LFCR.US,D,20250513,000000,6.98,7.02,6.69,6.95,128020,0
+LFCR.US,D,20250514,000000,6.92,6.98,6.63,6.67,136815,0
+LFCR.US,D,20250515,000000,6.67,6.73,6.47,6.71,168903,0
+LFCR.US,D,20250516,000000,6.71,6.91,6.6701,6.895,183659,0
+LFCR.US,D,20250519,000000,6.8,6.84,6.56,6.71,169248,0
+LFCR.US,D,20250520,000000,6.76,6.785,6.61,6.63,87999,0
+LFCR.US,D,20250521,000000,6.59,6.8,6.42,6.45,150553,0
+LFCR.US,D,20250522,000000,6.42,6.69,6.32,6.67,174079,0
+LFCR.US,D,20250523,000000,6.55,6.8,6.535,6.72,345074,0
+LFCR.US,D,20250527,000000,6.81,7,6.465,7,1572069,0
+LFCR.US,D,20250528,000000,7.03,7.6174,6.89,6.9,535834,0
+LFCR.US,D,20250529,000000,6.9,6.95,6.715,6.85,217583,0
+LFCR.US,D,20250530,000000,6.84,6.84,6.455,6.77,179836,0
+LFCR.US,D,20250602,000000,6.82,6.92,6.74,6.87,177751,0
+LFCR.US,D,20250603,000000,6.95,6.95,6.765,6.87,142121,0
+LFCR.US,D,20250604,000000,6.95,6.99,6.82,6.88,109093,0
+LFCR.US,D,20250605,000000,6.9,6.9,6.705,6.75,119539,0
+LFCR.US,D,20250606,000000,6.91,7.11,6.8385,6.85,88529,0
+LFCR.US,D,20250609,000000,6.9,6.92,6.77,6.78,119369,0
+LFCR.US,D,20250610,000000,6.82,6.93,6.79,6.86,77212,0
+LFCR.US,D,20250611,000000,6.89,6.965,6.735,6.76,91889,0
+LFCR.US,D,20250612,000000,6.76,6.8994,6.649,6.83,56047,0
+LFCR.US,D,20250613,000000,6.69,6.85,6.69,6.73,105527,0
+LFCR.US,D,20250616,000000,6.8,6.87,6.64,6.67,98702,0
+LFCR.US,D,20250617,000000,6.82,6.925,6.74,6.81,231294,0
+LFCR.US,D,20250618,000000,6.8,6.8,6.675,6.71,75762,0
+LFCR.US,D,20250620,000000,6.77,6.95,6.64,6.94,168447,0
+LFCR.US,D,20250623,000000,6.95,7.4,6.95,7.39,228576,0
+LFCR.US,D,20250624,000000,7.52,8.29,7.481,8.28,354992,0
+LFCR.US,D,20250625,000000,8.37,8.4483,8.17,8.34,196259,0
+LFCR.US,D,20250626,000000,8.4,8.6299,8.17,8.23,174696,0
+LFCR.US,D,20250627,000000,8.26,8.36,8.01,8.19,946415,0
+LFCR.US,D,20250630,000000,8.16,8.39,8.01,8.12,576417,0
+LFCR.US,D,20250701,000000,8.06,8.06,7.87,7.96,113735,0
+LFCR.US,D,20250702,000000,7.97,8.205,7.9,8.04,175582,0
+LFCR.US,D,20250703,000000,8.03,8.115,7.925,8.04,55721,0
+LFCR.US,D,20250707,000000,8.01,8.315,7.86,8.22,201840,0
+LFCR.US,D,20250708,000000,8.3,8.3,8.11,8.19,131916,0
+LFCR.US,D,20250709,000000,8.26,8.26,8.11,8.15,145881,0
+LFCR.US,D,20250710,000000,8.18,8.82,8.1,8.78,420417,0
+LFCR.US,D,20250711,000000,8.78,8.85,8.27,8.3,143614,0
+LFCR.US,D,20250714,000000,8.3,8.5214,8.1095,8.17,100303,0
+LFCR.US,D,20250715,000000,8.16,8.23,7.63,7.69,133999,0
+LFCR.US,D,20250716,000000,7.78,8.1399,7.6215,7.68,150520,0
+LFCR.US,D,20250717,000000,7.62,7.83,7.5727,7.68,119671,0
+LFCR.US,D,20250718,000000,7.76,7.78,7.475,7.49,118062,0
+LFCR.US,D,20250721,000000,7.5,7.62,7.43,7.46,137391,0
+LFCR.US,D,20250722,000000,7.46,7.67,7.39,7.44,134085,0
+LFCR.US,D,20250723,000000,7.45,7.64,7.405,7.53,93212,0
+LFCR.US,D,20250724,000000,7.47,7.56,7.34,7.35,60461,0
+LFCR.US,D,20250725,000000,7.39,7.54,7.32,7.43,111727,0
+LFCR.US,D,20250728,000000,7.43,7.61,7.1464,7.33,118635,0
+LFCR.US,D,20250729,000000,7.39,7.475,7.19,7.22,91951,0
+LFCR.US,D,20250730,000000,7.23,7.51,7.07,7.11,71741,0
+LFCR.US,D,20250731,000000,7.09,7.3,6.99,7,132761,0
+LFCR.US,D,20250801,000000,6.95,7.03,6.79,6.99,154848,0
+LFCR.US,D,20250804,000000,7.01,7.45,6.93,7.41,116287,0
+LFCR.US,D,20250805,000000,7.46,7.46,7.16,7.25,79032,0
+LFCR.US,D,20250806,000000,7.28,7.86,7.13,7.73,245812,0
+LFCR.US,D,20250807,000000,7.79,7.86,7.49,7.76,143000,0
+LFCR.US,D,20250808,000000,7.5,7.775,7.195,7.24,171759,0
+LFCR.US,D,20250811,000000,7.27,7.27,7.03,7.22,107234,0
+LFCR.US,D,20250812,000000,7.33,7.675,7.1251,7.63,113647,0
+LFCR.US,D,20250813,000000,7.77,7.77,7.55,7.74,179239,0
+LFCR.US,D,20250814,000000,7.73,7.8651,7.39,7.42,120479,0
+LFCR.US,D,20250815,000000,7.47,7.47,7.185,7.37,70879,0
+LFCR.US,D,20250818,000000,7.32,7.52,7.3,7.4,60804,0
+LFCR.US,D,20250819,000000,7.4,7.42,7.12,7.25,112904,0
+LFCR.US,D,20250820,000000,7.28,7.4124,7.13,7.24,67705,0
+LFCR.US,D,20250821,000000,7.18,7.32,7.163,7.22,55639,0
+LFCR.US,D,20250822,000000,7.29,7.63,7.29,7.6,119681,0
+LFCR.US,D,20250825,000000,7.61,7.725,7.545,7.59,107000,0
+LFCR.US,D,20250826,000000,7.67,7.67,7.44,7.5,69050,0
+LFCR.US,D,20250827,000000,7.46,7.62,7.33,7.53,81834,0
+LFCR.US,D,20250828,000000,7.6,7.657,7.3498,7.62,75742,0
+LFCR.US,D,20250829,000000,7.67,7.775,7.46,7.61,68020,0
+LFCR.US,D,20250902,000000,7.47,7.6,7.43,7.46,107749,0
+LFCR.US,D,20250903,000000,7.41,7.84,7.365,7.71,111288,0
+LFCR.US,D,20250904,000000,7.62,8.69,7.47,7.94,325845,0
+LFCR.US,D,20250905,000000,7.93,7.99,7.47,7.53,138549,0
+LFCR.US,D,20250908,000000,7.54,7.5764,7.24,7.29,190972,0
+LFCR.US,D,20250909,000000,7.27,7.29,7.02,7.26,185239,0
+LFCR.US,D,20250910,000000,7.18,7.245,7.01,7.01,112195,0
+LFCR.US,D,20250911,000000,7.06,7.82,7,7.77,298408,0
+LFCR.US,D,20250912,000000,7.77,7.77,7.4151,7.52,135100,0
+LFCR.US,D,20250915,000000,7.6,7.72,7.46,7.68,105764,0
+LFCR.US,D,20250916,000000,7.8,7.9481,7.6,7.86,74554,0
+LFCR.US,D,20250917,000000,7.9,7.96,7.65,7.7,71234,0
+LFCR.US,D,20250918,000000,7.92,7.95,7.75,7.93,101175,0
+LFCR.US,D,20250919,000000,7.96,8.1,7.775,7.87,221376,0
+LFCR.US,D,20250922,000000,7.83,7.99,7.78,7.88,96104,0
+LFCR.US,D,20250923,000000,7.86,8.1,7.75,7.9,152753,0
+LFCR.US,D,20250924,000000,7.81,7.88,6.665,7.055,488273,0
+LFCR.US,D,20250925,000000,7.01,7.065,6.6704,6.81,249206,0
+LFCR.US,D,20250926,000000,6.85,7.26,6.85,7.01,262612,0
+LFCR.US,D,20250929,000000,7.07,7.22,6.885,7.15,215442,0
+LFCR.US,D,20250930,000000,7.02,7.54,7.02,7.36,738602,0
+LFCR.US,D,20251001,000000,7.29,7.55,7.07,7.17,222304,0
+LFCR.US,D,20251002,000000,7.17,7.2956,7.03,7.06,215158,0
+LFCR.US,D,20251003,000000,7.1,7.4634,6.93,6.98,202931,0
+LFCR.US,D,20251006,000000,7,7.115,6.7178,6.85,199417,0
+LFCR.US,D,20251007,000000,6.83,6.9167,6.74,6.74,129162,0
+LFCR.US,D,20251008,000000,6.78,6.91,6.67,6.87,125127,0
+LFCR.US,D,20251009,000000,6.83,6.85,6.58,6.63,270081,0
+LFCR.US,D,20251010,000000,6.66,6.67,6.44,6.5,172712,0
+LFCR.US,D,20251013,000000,6.6,7.0099,6.48,6.61,128283,0
+LFCR.US,D,20251014,000000,6.46,6.67,6.33,6.54,205481,0
+LFCR.US,D,20251015,000000,6.57,6.8165,6.55,6.69,196371,0
+LFCR.US,D,20251016,000000,6.69,6.8099,6.5,6.53,194878,0
+LFCR.US,D,20251017,000000,6.5,6.61,6.44,6.49,166814,0
+LFCR.US,D,20251020,000000,6.54,6.666,6.5,6.63,132856,0
+LFCR.US,D,20251021,000000,6.63,6.94,6.58,6.76,176736,0
+LFCR.US,D,20251022,000000,6.72,6.92,6.72,6.74,121593,0
+LFCR.US,D,20251023,000000,6.73,6.865,6.7,6.81,103260,0
+LFCR.US,D,20251024,000000,6.88,6.93,6.76,6.78,92006,0
+LFCR.US,D,20251027,000000,6.8,6.93,6.69,6.73,172571,0
+LFCR.US,D,20251028,000000,6.75,6.9,6.61,6.9,268715,0
+LFCR.US,D,20251029,000000,7.11,7.37,6.92,7.06,254204,0
+LFCR.US,D,20251030,000000,6.96,7.145,6.93,7.1,140149,0
+LFCR.US,D,20251031,000000,7.09,7.24,6.97,7.19,106764,0
+LFCR.US,D,20251103,000000,7.18,7.208,7.02,7.11,97028,0
+LFCR.US,D,20251104,000000,6.94,7.03,6.67,6.78,117235,0
+LFCR.US,D,20251105,000000,6.75,6.86,6.7,6.77,69384,0
+LFCR.US,D,20251106,000000,6.74,6.905,6.575,6.62,96446,0
+LFCR.US,D,20251107,000000,6.59,7.09,6.59,6.85,238276,0
+LFCR.US,D,20251110,000000,6.86,7.4394,6.73,7.29,164681,0
+LFCR.US,D,20251111,000000,7.26,7.77,7.17,7.74,161040,0
+LFCR.US,D,20251112,000000,7.75,8.49,7.75,8.22,347590,0
+LFCR.US,D,20251113,000000,8.22,8.29,7.86,7.89,212639,0
+LFCR.US,D,20251114,000000,7.75,8.005,7.74,7.96,122861,0
+LFCR.US,D,20251117,000000,7.96,8.085,7.8,7.9,136650,0
+LFCR.US,D,20251118,000000,7.81,8.11,7.51,7.6,149885,0
+LFCR.US,D,20251119,000000,7.55,7.7,7.46,7.49,120580,0
+LFCR.US,D,20251120,000000,7.55,7.63,7.28,7.37,172078,0
+LFCR.US,D,20251121,000000,7.37,7.65,7.33,7.64,276550,0
+LFCR.US,D,20251124,000000,7.65,7.7,7.46,7.51,146619,0
+LFCR.US,D,20251125,000000,7.59,7.96,7.46,7.9,149705,0
+LFCR.US,D,20251126,000000,7.9,7.92,7.7354,7.83,188677,0
+LFCR.US,D,20251128,000000,7.78,7.91,7.73,7.9,83446,0
+LFCR.US,D,20251201,000000,7.85,7.925,7.7206,7.82,158312,0
+LFCR.US,D,20251202,000000,7.81,7.89,7.69,7.72,156047,0
+LFCR.US,D,20251203,000000,7.75,7.895,7.55,7.64,138670,0
+LFCR.US,D,20251204,000000,7.6,7.78,7.5,7.77,115368,0
+LFCR.US,D,20251205,000000,7.77,7.87,7.59,7.63,104795,0
+LFCR.US,D,20251208,000000,7.68,7.72,7.49,7.51,137083,0
+LFCR.US,D,20251209,000000,7.5,7.67,7.46,7.59,82829,0
+LFCR.US,D,20251210,000000,7.34,7.735,7.34,7.63,219496,0
+LFCR.US,D,20251211,000000,7.65,7.9,7.6,7.81,124766,0
+LFCR.US,D,20251212,000000,7.86,7.93,7.76,7.79,133305,0
+LFCR.US,D,20251215,000000,7.87,7.97,7.85,7.88,165395,0
+LFCR.US,D,20251216,000000,7.9,7.93,7.495,7.71,250162,0
+LFCR.US,D,20251217,000000,7.7,8.7494,7.7,8.47,401076,0
+LFCR.US,D,20251218,000000,8.55,8.77,8.3,8.42,240511,0
+LFCR.US,D,20251219,000000,8.34,8.34,7.85,8.04,328207,0
+LFCR.US,D,20251222,000000,8.04,8.33,8.04,8.17,148707,0
+LFCR.US,D,20251223,000000,8.14,8.22,8.01,8.06,126855,0
+LFCR.US,D,20251224,000000,8.01,8.33,8,8.25,52055,0
+LFCR.US,D,20251226,000000,8.27,8.356,8.2,8.3,113932,0
+LFCR.US,D,20251229,000000,8.34,8.36,7.88,8.25,97530,0
+LFCR.US,D,20251230,000000,8.25,8.325,8.06,8.09,111391,0
+LFCR.US,D,20251231,000000,8.12,8.24,7.985,8.18,238161,0
+LFCR.US,D,20260102,000000,8.14,8.18,7.4464,7.74,341985,0
+LFCR.US,D,20260105,000000,7.7,8.035,7.7,7.8,112728,0
+LFCR.US,D,20260106,000000,7.75,8,7.66,7.91,101726,0
+LFCR.US,D,20260107,000000,7.94,8.43,7.845,7.89,109376,0
+LFCR.US,D,20260108,000000,7.81,8.239,7.75,7.77,108657,0
+LFCR.US,D,20260109,000000,7.79,7.8,7.51,7.56,105377,0
+LFCR.US,D,20260112,000000,7.52,7.6204,7.32,7.59,153776,0
+LFCR.US,D,20260113,000000,7.59,7.63,7.4,7.46,118927,0
+LFCR.US,D,20260114,000000,7.47,8.09,7.47,7.88,129931,0
+LFCR.US,D,20260115,000000,7.86,8.15,7.75,8.1,140218,0
+LFCR.US,D,20260116,000000,8.08,8.395,8.08,8.22,150924,0
+LFCR.US,D,20260120,000000,8.03,8.27,7.95,8.25,128444,0
+LFCR.US,D,20260121,000000,8.26,8.48,8.26,8.43,99400,0
+LFCR.US,D,20260122,000000,8.44,8.75,8.4,8.59,108344,0
+LFCR.US,D,20260123,000000,8.53,8.64,8.45,8.58,123157,0
+LFCR.US,D,20260126,000000,8.56,8.85,8.4001,8.82,106515,0
+LFCR.US,D,20260127,000000,8.83,8.9799,8.635,8.67,137787,0
+LFCR.US,D,20260128,000000,8.67,8.7376,8.51,8.56,144966,0
+LFCR.US,D,20260129,000000,8.55,8.73,8.46,8.51,78741,0
+LFCR.US,D,20260130,000000,8.43,8.8,8.42,8.69,115282,0
+LFCR.US,D,20260202,000000,8.7,8.79,8.45,8.52,137035,0
+LFCR.US,D,20260203,000000,8.49,8.65,7.85,7.97,137758,0
+LFCR.US,D,20260204,000000,8.05,8.05,7.705,7.9,152381,0
+LFCR.US,D,20260205,000000,7.97,7.97,7.53,7.56,385085,0
+LFCR.US,D,20260206,000000,7.67,7.91,7.435,7.57,139238,0
+LFCR.US,D,20260209,000000,7.53,8.1799,7.165,7.46,212183,0
+LFCR.US,D,20260210,000000,7.49,7.605,7.355,7.38,121624,0
+LFCR.US,D,20260211,000000,7.43,7.43,7.16,7.23,104634,0
+LFCR.US,D,20260212,000000,7.29,7.41,6.845,7,217371,0
+LFCR.US,D,20260213,000000,7.01,7.31,6.945,7.08,110479,0
+LFCR.US,D,20260217,000000,7.09,7.29,7,7.16,92935,0
+LFCR.US,D,20260218,000000,7.2795,7.36,7.245,7.245,97216,0
diff --git a/daily/us/nasdaq stocks/2/lfwd.us.txt b/daily/us/nasdaq stocks/2/lfwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..341d5367387f902cdbbde581128471bc6b7b61ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lfwd.us.txt	
@@ -0,0 +1,2876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFWD.US,D,20140912,000000,2100,5250,2012.5,4480,72913.28573616,0
+LFWD.US,D,20140915,000000,5558,7649.25,5279.75,6501.25,64245.714304988,0
+LFWD.US,D,20140916,000000,7257.25,7610.75,5600,6466.25,46971.42858552,0
+LFWD.US,D,20140917,000000,6543.25,6644.75,5810,5897.5,22155.857149504,0
+LFWD.US,D,20140918,000000,5566.75,5738.25,4817.75,4943.75,14917.428575904,0
+LFWD.US,D,20140919,000000,4814.25,5292,4812.5,4861.5,7410.000002223,0
+LFWD.US,D,20140922,000000,4812.5,5596.5,4578,5551,9725.1428600604,0
+LFWD.US,D,20140923,000000,6125,6125,5341,5442.5,16595.285719264,0
+LFWD.US,D,20140924,000000,5610.5,5635,5083.75,5276.25,3874.7142868767,0
+LFWD.US,D,20140925,000000,5187,5580.75,4821.25,5335.75,4186.8571441132,0
+LFWD.US,D,20140926,000000,5372.5,5496.75,5174.75,5425,1364.4285718379,0
+LFWD.US,D,20140929,000000,5372.5,5792.5,5206.25,5792.5,5640.8571445494,0
+LFWD.US,D,20140930,000000,5950,6221.25,5668.25,5976.25,8756.4285740555,0
+LFWD.US,D,20141001,000000,6000.75,6000.75,5626.25,5722.5,3001.1428580432,0
+LFWD.US,D,20141002,000000,5806.5,5880,5211.5,5538.75,4054.5714297878,0
+LFWD.US,D,20141003,000000,5654.25,5766.25,5349.75,5412.75,2264.4285721079,0
+LFWD.US,D,20141006,000000,5393.5,5495,4989.25,5110,2097.2857149149,0
+LFWD.US,D,20141007,000000,5022.5,5302.5,4838.75,5057.5,2453.5714293075,0
+LFWD.US,D,20141008,000000,5129.25,5248.25,4901.75,5223.75,1591.0000004773,0
+LFWD.US,D,20141009,000000,5180,5509,5001.5,5297.25,3365.8571438669,0
+LFWD.US,D,20141010,000000,5094.25,5321.75,4917.5,5075,2013.5714291755,0
+LFWD.US,D,20141013,000000,4901.75,5041.75,4462.5,4481.75,3171.5714295229,0
+LFWD.US,D,20141014,000000,4506.25,4627,4287.5,4459,1420.7142861405,0
+LFWD.US,D,20141015,000000,4375,4413.5,4112.85,4357.5,1263.8571432363,0
+LFWD.US,D,20141016,000000,4242,5075,4163.25,4896.5,2218.7142863799,0
+LFWD.US,D,20141017,000000,4992.75,5250,4908.75,5034.75,1309.0000003927,0
+LFWD.US,D,20141020,000000,5057.5,5162.5,4852.75,5055.75,791.2857145231,0
+LFWD.US,D,20141021,000000,5071.5,5083.75,4865,4917.5,983.5714288665,0
+LFWD.US,D,20141022,000000,4917.5,4931.5,4655,4702.25,961.1428574312,0
+LFWD.US,D,20141023,000000,4847.5,4900,4569.25,4621.75,914.1428574171,0
+LFWD.US,D,20141024,000000,4606,4663.75,4480,4536,695.714285923,0
+LFWD.US,D,20141027,000000,4504.5,5134.5,4392.5,5092.5,2898.571429441,0
+LFWD.US,D,20141028,000000,5146.75,5671.75,5015.5,5118.75,6133.0000018399,0
+LFWD.US,D,20141029,000000,5148.5,5204.15,4865,5048.75,1384.5714289868,0
+LFWD.US,D,20141030,000000,5218.5,5594.75,5106.5,5327,3058.1428580603,0
+LFWD.US,D,20141031,000000,5460,5579,5303.34,5363.75,2286.8571435432,0
+LFWD.US,D,20141103,000000,5477.5,5818.75,5188.75,5281.5,3866.8571440172,0
+LFWD.US,D,20141104,000000,5293.75,5423.25,5143.25,5306,1395.8571432759,0
+LFWD.US,D,20141105,000000,5356.75,5512.5,5153.75,5250,1628.2857147742,0
+LFWD.US,D,20141106,000000,5215,5335.75,5059.25,5246.5,1840.5714291236,0
+LFWD.US,D,20141107,000000,5227.25,5442.5,5075,5253.5,1972.4285720203,0
+LFWD.US,D,20141110,000000,5241.25,5512.5,5180,5276.25,2520.8571436134,0
+LFWD.US,D,20141111,000000,5250,5390,5162.5,5178.25,1689.5714290783,0
+LFWD.US,D,20141112,000000,5162.5,5306,5022.5,5113.5,1787.5714291077,0
+LFWD.US,D,20141113,000000,5211.5,5757.5,4900,4917.5,9845.714288668,0
+LFWD.US,D,20141114,000000,5012,5152,4737.25,4882.5,3159.5714295193,0
+LFWD.US,D,20141117,000000,4837,4933.25,4718,4751.25,1394.8571432756,0
+LFWD.US,D,20141118,000000,4772.25,4882.5,4725,4788,796.1428573817,0
+LFWD.US,D,20141119,000000,4812.5,4889.5,4655,4721.5,1513.2857147397,0
+LFWD.US,D,20141120,000000,4663.75,4769.45,4599,4674.25,894.5714288398,0
+LFWD.US,D,20141121,000000,4770.5,4879,4689.86,4789.75,1063.0000003189,0
+LFWD.US,D,20141124,000000,4739,4880.75,4695.25,4812.5,1038.2857145972,0
+LFWD.US,D,20141125,000000,4812.5,4856.25,4642.75,4672.5,1559.0000004677,0
+LFWD.US,D,20141126,000000,4648,4807.25,4602.5,4660.25,1161.2857146341,0
+LFWD.US,D,20141128,000000,4646.25,4653.74,4585,4616.5,738.571428793,0
+LFWD.US,D,20141201,000000,4579.75,4579.75,4432.75,4448.5,1596.8571433362,0
+LFWD.US,D,20141202,000000,4427.5,4506.46,4322.5,4385.5,1095.4285717572,0
+LFWD.US,D,20141203,000000,4354,4354,4200,4222.75,1337.0000004011,0
+LFWD.US,D,20141204,000000,4200,4200,3867.5,3890.25,1450.000000435,0
+LFWD.US,D,20141205,000000,3879.75,4186,3853.29,4142.25,1072.857143179,0
+LFWD.US,D,20141208,000000,4112.5,4112.5,3942.75,4025,837.4285716798,0
+LFWD.US,D,20141209,000000,3990,4025,3743.25,3993.5,732.0000002196,0
+LFWD.US,D,20141210,000000,4009.25,4110.75,3746.75,3750.25,1008.0000003024,0
+LFWD.US,D,20141211,000000,3850,3927,3762.5,3762.5,867.7142859746,0
+LFWD.US,D,20141212,000000,3762.5,3811.5,3627.75,3713.5,1092.857143185,0
+LFWD.US,D,20141215,000000,3785.25,3788.75,3554.25,3634.75,533.8571430173,0
+LFWD.US,D,20141216,000000,3615.5,3615.5,3333.75,3356.5,1534.1428576031,0
+LFWD.US,D,20141217,000000,3305.75,3309.25,3151.75,3281.25,938.571428853,0
+LFWD.US,D,20141218,000000,3326.75,3580.5,3202.5,3500,990.7142860115,0
+LFWD.US,D,20141219,000000,3503.5,3815,3468.5,3783.5,849.1428573976,0
+LFWD.US,D,20141222,000000,3781.75,4079.25,3727.5,4068.75,778.571428805,0
+LFWD.US,D,20141223,000000,4070.5,4112.5,3736.25,3771.25,995.2857145843,0
+LFWD.US,D,20141224,000000,3753.75,3932.25,3753.75,3790.5,292.7142858021,0
+LFWD.US,D,20141226,000000,3757.25,3805.55,3587.5,3638.25,822.7142859611,0
+LFWD.US,D,20141229,000000,3671.5,3893.75,3538.5,3587.5,531.1428573022,0
+LFWD.US,D,20141230,000000,3564.75,3668,3445.75,3498.25,612.1428573265,0
+LFWD.US,D,20141231,000000,3538.5,3538.5,3304,3304,1042.4285717413,0
+LFWD.US,D,20150102,000000,3325,3456.25,3283,3431.75,496.7142858633,0
+LFWD.US,D,20150105,000000,3412.5,3582.25,3342.5,3466.75,565.4285715982,0
+LFWD.US,D,20150106,000000,3466.75,3675,3382.75,3552.5,527.142857301,0
+LFWD.US,D,20150107,000000,3664.5,3893.75,3500,3570,831.428571678,0
+LFWD.US,D,20150108,000000,3850,3850,3573.5,3720.5,605.2857144673,0
+LFWD.US,D,20150109,000000,3739.75,3766,3617.25,3669.75,610.1428573259,0
+LFWD.US,D,20150112,000000,3676.75,3893.75,3591,3879.75,766.4285716585,0
+LFWD.US,D,20150113,000000,3907.75,3979.5,3556.14,3629.5,710.1428573559,0
+LFWD.US,D,20150114,000000,3598,3675,3571.75,3617.25,540.7142858765,0
+LFWD.US,D,20150115,000000,3617.25,3657.5,3482.5,3603.25,1003.1428574438,0
+LFWD.US,D,20150116,000000,3584,3627.75,3530.94,3547.25,172.5714286232,0
+LFWD.US,D,20150120,000000,3578.75,3578.75,3237.5,3241,1208.1428575053,0
+LFWD.US,D,20150121,000000,3262,3319.75,3011.75,3034.5,843.2857145387,0
+LFWD.US,D,20150122,000000,3032.75,3062.5,2992.5,3020.5,476.7142858573,0
+LFWD.US,D,20150123,000000,2992.5,3249.75,2992.5,3176.25,490.7142858615,0
+LFWD.US,D,20150126,000000,3136,3304,3108,3237.5,438.8571429888,0
+LFWD.US,D,20150127,000000,3200.75,3272.5,3097.5,3193.75,228.0000000684,0
+LFWD.US,D,20150128,000000,3228.75,3230.5,3036.25,3151.75,296.8571429462,0
+LFWD.US,D,20150129,000000,3144.75,3185,2976.75,3099.25,284.4285715139,0
+LFWD.US,D,20150130,000000,3053.75,3115.7,2976.75,3052,319.8571429531,0
+LFWD.US,D,20150202,000000,3067.75,3276,2978.5,3242.75,370.1428572539,0
+LFWD.US,D,20150203,000000,3248,3255,3062.5,3151.75,381.2857144001,0
+LFWD.US,D,20150204,000000,3132.5,3189.76,3064.25,3111.5,194.1428572011,0
+LFWD.US,D,20150205,000000,3125.5,3235.75,3062.64,3139.5,210.8571429204,0
+LFWD.US,D,20150206,000000,3132.5,3150,2990.75,3043.25,208.1428572053,0
+LFWD.US,D,20150209,000000,3074.75,3118.5,2999.5,3041.5,241.428571501,0
+LFWD.US,D,20150210,000000,3048.5,3088.75,3001.25,3020.5,147.142857187,0
+LFWD.US,D,20150211,000000,3055.5,3147.06,2987.25,2989,552.4285715943,0
+LFWD.US,D,20150212,000000,3062.5,3281.25,3001.25,3179.75,604.1428573241,0
+LFWD.US,D,20150213,000000,3169.25,3209.5,2975,3045,668.8571430578,0
+LFWD.US,D,20150217,000000,3032.75,3040.1,2738.75,2777.25,423.8571429843,0
+LFWD.US,D,20150218,000000,2765,2919,2724.75,2836.75,641.0000001923,0
+LFWD.US,D,20150219,000000,2831.5,2922.5,2800,2899.75,730.2857145048,0
+LFWD.US,D,20150220,000000,2905,2922.5,2730,2829.75,301.2857143761,0
+LFWD.US,D,20150223,000000,2814,2814,2562,2607.5,471.8571429987,0
+LFWD.US,D,20150224,000000,2590,2707.25,2469.25,2665.25,1287.142857529,0
+LFWD.US,D,20150225,000000,2665.25,2945.25,2576,2861.25,909.1428574156,0
+LFWD.US,D,20150226,000000,2903.25,3057.6,2833.25,2945.25,747.2857145099,0
+LFWD.US,D,20150227,000000,2983.75,3080,2887.5,3004.75,557.2857144529,0
+LFWD.US,D,20150302,000000,3020.5,3078.25,2871.75,2891,374.8571429696,0
+LFWD.US,D,20150303,000000,2887.5,2910.25,2780.75,2910.25,199.4285714884,0
+LFWD.US,D,20150304,000000,2885.75,2885.75,2782.5,2782.5,362.857142966,0
+LFWD.US,D,20150305,000000,2777.25,3192,2772,3158.75,2609.7142864972,0
+LFWD.US,D,20150306,000000,3125.5,3290,3094,3122,606.8571430392,0
+LFWD.US,D,20150309,000000,3234,3234,2975,2983.75,238.8571429288,0
+LFWD.US,D,20150310,000000,2948.75,2997.75,2719.5,2738.75,673.1428573448,0
+LFWD.US,D,20150311,000000,2537.5,2623.25,2324,2392.25,1799.4285719684,0
+LFWD.US,D,20150312,000000,2381.75,2423.75,2257.5,2362.5,1223.4285717956,0
+LFWD.US,D,20150313,000000,2422,2423.75,2285.5,2343.25,907.4285717008,0
+LFWD.US,D,20150316,000000,2345,2397.5,2240,2269.75,796.0000002388,0
+LFWD.US,D,20150317,000000,2255.75,2327.5,2187.5,2222.5,704.5714287828,0
+LFWD.US,D,20150318,000000,2226,2240,2105.25,2135,746.2857145096,0
+LFWD.US,D,20150319,000000,2108.75,2362.5,2108.75,2332.75,842.2857145384,0
+LFWD.US,D,20150320,000000,2346.75,2397.5,2219,2320.5,1114.28571462,0
+LFWD.US,D,20150323,000000,2334.5,2423.75,2276.75,2341.5,833.7142859644,0
+LFWD.US,D,20150324,000000,2325.75,2415,2325.75,2343.25,1039.4285717404,0
+LFWD.US,D,20150325,000000,2331,2406.25,2280.25,2310,1015.4285717332,0
+LFWD.US,D,20150326,000000,2290.75,2369.5,2248.75,2366,860.000000258,0
+LFWD.US,D,20150327,000000,2360.75,2406.25,2345,2350.25,719.4285716444,0
+LFWD.US,D,20150330,000000,2341.5,2423.75,2313.5,2376.5,653.1428573388,0
+LFWD.US,D,20150331,000000,2371.25,2395.75,2163,2163,1288.0000003864,0
+LFWD.US,D,20150401,000000,2171.75,2308.25,2171.75,2192.75,867.4285716888,0
+LFWD.US,D,20150402,000000,2180.5,2317,2143.75,2240,819.4285716744,0
+LFWD.US,D,20150406,000000,2240,2318.75,2170,2219,649.7142859092,0
+LFWD.US,D,20150407,000000,2203.25,2301.25,2175.25,2241.75,451.7142858498,0
+LFWD.US,D,20150408,000000,2252.25,2563.75,2196.25,2453.5,4046.8571440712,0
+LFWD.US,D,20150409,000000,2458.75,2486.75,2327.5,2366,1479.0000004437,0
+LFWD.US,D,20150410,000000,2357.25,2441.25,2311.75,2380,865.714285974,0
+LFWD.US,D,20150413,000000,2444.75,2448.25,2283.75,2310,907.4285717008,0
+LFWD.US,D,20150414,000000,2292.5,2360.75,2283.75,2353.75,516.0000001548,0
+LFWD.US,D,20150415,000000,2345,2404.5,2308.25,2353.75,557.4285715958,0
+LFWD.US,D,20150416,000000,2322.25,2362.5,2303,2315.25,612.4285716123,0
+LFWD.US,D,20150417,000000,2304.75,2329.25,2231.25,2262.75,544.5714287348,0
+LFWD.US,D,20150420,000000,2257.5,2318.75,2231.25,2252.25,528.0000001584,0
+LFWD.US,D,20150421,000000,2252.25,2310,2234.19,2297.75,466.8571429972,0
+LFWD.US,D,20150422,000000,2297.75,2311.75,2240,2290.75,598.8571430368,0
+LFWD.US,D,20150423,000000,2289,2289,2231.25,2245.25,560.5714287396,0
+LFWD.US,D,20150424,000000,2245.25,2287.25,2231.25,2240,475.4285715712,0
+LFWD.US,D,20150427,000000,2248.75,2255.75,2065,2075.5,1120.000000336,0
+LFWD.US,D,20150428,000000,2073.75,2147.25,2047.5,2061.5,1093.1428574708,0
+LFWD.US,D,20150429,000000,2114,2178.75,1995,2012.5,753.7142859404,0
+LFWD.US,D,20150430,000000,1911,1967,1851.5,1919.75,709.7142859272,0
+LFWD.US,D,20150501,000000,1909.25,1937.25,1811.25,1851.5,627.4285716168,0
+LFWD.US,D,20150504,000000,1844.5,1935.5,1844.5,1874.25,625.1428573304,0
+LFWD.US,D,20150505,000000,1883,1932,1855,1883,424.5714286988,0
+LFWD.US,D,20150506,000000,1893.5,1991.5,1842.75,1891.75,986.4285717245,0
+LFWD.US,D,20150507,000000,1884.75,2072,1837.5,1958.25,1562.0000004686,0
+LFWD.US,D,20150508,000000,1960,1977.5,1848,1865.5,382.857142972,0
+LFWD.US,D,20150511,000000,1848,1907.5,1848,1877.75,316.5714286664,0
+LFWD.US,D,20150512,000000,1862,2007.25,1818.25,1975.75,905.5714288431,0
+LFWD.US,D,20150513,000000,1981,2021.25,1919.75,1968.75,455.4285715652,0
+LFWD.US,D,20150514,000000,1926.75,1989.75,1926.75,1958.25,237.7142857856,0
+LFWD.US,D,20150515,000000,1977.5,2010.75,1943.9,1984.5,258.8571429348,0
+LFWD.US,D,20150518,000000,1975.75,2009,1890,1895.25,626.8571430452,0
+LFWD.US,D,20150519,000000,1958.25,1958.25,1898.75,1932,232.5714286412,0
+LFWD.US,D,20150520,000000,1951.25,1951.25,1890,1937.25,326.2857143836,0
+LFWD.US,D,20150521,000000,1942.5,1951.25,1921.5,1935.5,213.1428572068,0
+LFWD.US,D,20150522,000000,2079,2448.25,2044,2336.25,6910.2857163588,0
+LFWD.US,D,20150526,000000,2348.5,2493.75,2275,2381.75,5253.1428587188,0
+LFWD.US,D,20150527,000000,2378.25,2394,2231.25,2275,1285.7142861,0
+LFWD.US,D,20150528,000000,2273.25,2300.2,2147.25,2238.25,715.714285929,0
+LFWD.US,D,20150529,000000,2222.5,2292.5,2187.5,2205,691.428571636,0
+LFWD.US,D,20150601,000000,2222.5,2268,2105.25,2163,728.0000002184,0
+LFWD.US,D,20150602,000000,2147.25,2226,2126.25,2187.5,637.2857144769,0
+LFWD.US,D,20150603,000000,2194.5,2213.75,2152.5,2201.5,607.4285716108,0
+LFWD.US,D,20150604,000000,2199.75,2292.5,2154.25,2170,930.8571431364,0
+LFWD.US,D,20150605,000000,2161.25,2187.5,2103.5,2107,835.4285716792,0
+LFWD.US,D,20150608,000000,2114,2142,2017.75,2129.75,1311.428571822,0
+LFWD.US,D,20150609,000000,2126.25,2135,2073.75,2114,404.1428572641,0
+LFWD.US,D,20150610,000000,2143.75,2143.75,2070.25,2100,1102.5714289022,0
+LFWD.US,D,20150611,000000,2098.25,2187.5,2098.25,2159.5,1421.8571432837,0
+LFWD.US,D,20150612,000000,2112.25,2180.5,2065,2105.25,788.0000002364,0
+LFWD.US,D,20150615,000000,2089.5,2093,2012.5,2014.25,671.42857163,0
+LFWD.US,D,20150616,000000,2014.25,2038.75,1942.5,2014.25,777.7142859476,0
+LFWD.US,D,20150617,000000,2016,2073.75,2016,2044,464.0000001392,0
+LFWD.US,D,20150618,000000,2058,2066.75,2012.5,2054.5,373.1428572548,0
+LFWD.US,D,20150619,000000,2065,2096.5,1963.5,2075.5,570.8571430284,0
+LFWD.US,D,20150622,000000,2100,2107,2049.25,2061.5,1046.2857145996,0
+LFWD.US,D,20150623,000000,2086,2086,2012.5,2042.25,577.0000001731,0
+LFWD.US,D,20150624,000000,2051,2065,1995,2000.25,265.714285794,0
+LFWD.US,D,20150625,000000,2005.5,2014.25,1925,2002,927.4285717068,0
+LFWD.US,D,20150626,000000,2010.75,2023,1932,2014.25,368.571428682,0
+LFWD.US,D,20150629,000000,1977.5,1986.25,1939,1986.25,511.428571582,0
+LFWD.US,D,20150630,000000,2003.75,2030,1933.75,1951.25,242.7142857871,0
+LFWD.US,D,20150701,000000,1963.5,1979.25,1830.5,1837.5,837.142857394,0
+LFWD.US,D,20150702,000000,1855,1919.75,1816.5,1839.25,461.1428572812,0
+LFWD.US,D,20150706,000000,1848,1872.5,1725.5,1758.75,598.2857144652,0
+LFWD.US,D,20150707,000000,1760.5,1760.5,1533,1608.25,1026.2857145936,0
+LFWD.US,D,20150708,000000,1608.25,1608.25,1541.75,1555.75,594.8571430356,0
+LFWD.US,D,20150709,000000,1590.75,1622.25,1557.5,1599.5,510.8571430104,0
+LFWD.US,D,20150710,000000,1615.25,1687,1611.75,1685.25,214.8571429216,0
+LFWD.US,D,20150713,000000,1702.75,1743,1685.25,1701,176.0000000528,0
+LFWD.US,D,20150714,000000,1706.25,1831.06,1706.25,1783.25,447.5714287057,0
+LFWD.US,D,20150715,000000,1797.25,1831.76,1793.75,1813.84,304.285714377,0
+LFWD.US,D,20150716,000000,1827,1900.5,1804.25,1865.5,428.0000001284,0
+LFWD.US,D,20150717,000000,1877.75,1879.5,1835.75,1842.75,282.2857143704,0
+LFWD.US,D,20150720,000000,1855,1858.5,1785,1802.5,267.4285715088,0
+LFWD.US,D,20150721,000000,1802.5,1802.5,1729,1732.5,193.7142857724,0
+LFWD.US,D,20150722,000000,1750,1811.25,1732.5,1772.75,454.285714422,0
+LFWD.US,D,20150723,000000,1799,1834,1795.5,1811.25,242.85714293,0
+LFWD.US,D,20150724,000000,1820,1872.5,1795.5,1816.5,617.7142858996,0
+LFWD.US,D,20150727,000000,1830.5,1842.75,1732.5,1820,376.5714286844,0
+LFWD.US,D,20150728,000000,1855,1855,1786.75,1839.25,293.7142858024,0
+LFWD.US,D,20150729,000000,1855,1855,1811.25,1846.25,121.1428571792,0
+LFWD.US,D,20150730,000000,1872.5,1872.5,1804.25,1809.5,224.5714286388,0
+LFWD.US,D,20150731,000000,1809.5,1855,1809.5,1841,113.7142857484,0
+LFWD.US,D,20150803,000000,1832.25,1872.5,1810.34,1869,176.8571429102,0
+LFWD.US,D,20150804,000000,1863.75,2080.75,1863.75,2066.75,793.1428573808,0
+LFWD.US,D,20150805,000000,2065,2082.5,1996.75,2033.5,766.2857145156,0
+LFWD.US,D,20150806,000000,2030,2030,1568.07,1620.5,1359.8571432651,0
+LFWD.US,D,20150807,000000,1610,1662.5,1589,1634.5,377.142857256,0
+LFWD.US,D,20150810,000000,1646.75,1688.75,1587.25,1680,499.4285715784,0
+LFWD.US,D,20150811,000000,1667.75,1690.5,1592.5,1611.75,338.2857143872,0
+LFWD.US,D,20150812,000000,1611.75,1695.75,1590.75,1653.75,562.2857144544,0
+LFWD.US,D,20150813,000000,1664.25,1697.5,1620.5,1653.75,310.8571429504,0
+LFWD.US,D,20150814,000000,1664.25,1697.5,1611.75,1660.75,230.8571429264,0
+LFWD.US,D,20150817,000000,1669.5,1732.5,1662.5,1701,184.5714286268,0
+LFWD.US,D,20150818,000000,1683.5,1723.75,1666,1680,248.571428646,0
+LFWD.US,D,20150819,000000,1680,1706.25,1645,1659,199.4285714884,0
+LFWD.US,D,20150820,000000,1664.25,1722,1645,1671.25,639.4285716204,0
+LFWD.US,D,20150821,000000,1680,1697.5,1673,1681.75,188.571428628,0
+LFWD.US,D,20150824,000000,1645,1674.75,1598.24,1645,527.4285715868,0
+LFWD.US,D,20150825,000000,1666,1687,1613.5,1629.25,395.4285715472,0
+LFWD.US,D,20150826,000000,1636.25,1680,1442,1538.25,789.1428573796,0
+LFWD.US,D,20150827,000000,1529.5,1573.25,1449,1452.5,404.5714286928,0
+LFWD.US,D,20150828,000000,1452.5,1510.25,1450.75,1480.5,305.714285806,0
+LFWD.US,D,20150831,000000,1482.25,1529.5,1471.75,1477,577.142857316,0
+LFWD.US,D,20150901,000000,1457.75,1478.75,1387.75,1401.75,318.8571429528,0
+LFWD.US,D,20150902,000000,1398.25,1463,1310.75,1321.25,327.4285715268,0
+LFWD.US,D,20150903,000000,1307.25,1368.5,1279.25,1330,353.1428572488,0
+LFWD.US,D,20150904,000000,1324.75,1361.5,1300.25,1338.75,141.1428571852,0
+LFWD.US,D,20150908,000000,1363.25,1475.25,1347.5,1449,413.1428572668,0
+LFWD.US,D,20150909,000000,1480.5,1636.25,1459.5,1594.25,240.5714286436,0
+LFWD.US,D,20150910,000000,1583.75,1620.5,1540,1580.25,209.8571429201,0
+LFWD.US,D,20150911,000000,1569.75,1643.25,1554,1610,105.714285746,0
+LFWD.US,D,20150914,000000,1604.75,1618.75,1531.25,1547,166.2857143356,0
+LFWD.US,D,20150915,000000,1531.25,1592.5,1473.5,1531.25,78.8571428808,0
+LFWD.US,D,20150916,000000,1541.75,1608.25,1503.25,1573.25,128.57142861,0
+LFWD.US,D,20150917,000000,1566.25,1604.75,1566.25,1592.5,113.7142857484,0
+LFWD.US,D,20150918,000000,1587.25,1624,1573.25,1624,91.428571456,0
+LFWD.US,D,20150921,000000,1671.25,1678.25,1599.5,1631,918.2857145612,0
+LFWD.US,D,20150922,000000,1662.5,1662.5,1561,1576.75,180.5714286256,0
+LFWD.US,D,20150923,000000,1559.25,1559.25,1520.75,1543.5,97.7142857436,0
+LFWD.US,D,20150924,000000,1547,1604.75,1435,1494.5,407.2857144079,0
+LFWD.US,D,20150925,000000,1512,1618.75,1400,1400,117.7142857496,0
+LFWD.US,D,20150928,000000,1405.25,1450.75,1260,1295,307.5714286637,0
+LFWD.US,D,20150929,000000,1282.75,1459.5,1260,1298.5,277.7142857976,0
+LFWD.US,D,20150930,000000,1310.75,1380.75,1302,1344,134.285714326,0
+LFWD.US,D,20151001,000000,1358,1407,1282.75,1370.25,238.8571429288,0
+LFWD.US,D,20151002,000000,1354.5,1447.25,1340.5,1417.5,136.0000000408,0
+LFWD.US,D,20151005,000000,1450.75,1450.75,1380.75,1424.5,171.42857148,0
+LFWD.US,D,20151006,000000,1419.25,1485.75,1393,1471.75,174.8571429096,0
+LFWD.US,D,20151007,000000,1482.25,1512,1354.5,1382.5,248.571428646,0
+LFWD.US,D,20151008,000000,1391.25,1426.25,1391.25,1422.75,105.714285746,0
+LFWD.US,D,20151009,000000,1426.25,1491,1426.25,1475.25,96.0000000288,0
+LFWD.US,D,20151012,000000,1522.5,1573.25,1522.5,1525.16,130.4285714677,0
+LFWD.US,D,20151013,000000,1522.5,1573.25,1522.5,1569.75,148.571428616,0
+LFWD.US,D,20151014,000000,1569.75,1650.25,1522.5,1618.75,285.7142858,0
+LFWD.US,D,20151015,000000,1622.25,1660.75,1534.75,1650.25,162.857142906,0
+LFWD.US,D,20151016,000000,1750,1771,1576.75,1632.75,674.285714488,0
+LFWD.US,D,20151019,000000,1624,1662.5,1583.75,1590.75,209.1428572056,0
+LFWD.US,D,20151020,000000,1599.5,1599.5,1431.5,1447.25,149.4285714734,0
+LFWD.US,D,20151021,000000,1496.25,1496.25,1400,1401.75,101.7142857448,0
+LFWD.US,D,20151022,000000,1400,1477,1384.25,1387.75,130.8571428964,0
+LFWD.US,D,20151023,000000,1450.75,1505,1433.25,1505,142.2857143284,0
+LFWD.US,D,20151026,000000,1505,1536.5,1421,1445.5,436.0000001308,0
+LFWD.US,D,20151027,000000,1445.5,1457.75,1391.25,1436.75,181.7142857688,0
+LFWD.US,D,20151028,000000,1408.75,1452.5,1396.5,1422.75,224.5714286388,0
+LFWD.US,D,20151029,000000,1422.75,1485.75,1422.75,1456,84.5714285968,0
+LFWD.US,D,20151030,000000,1463,1480.5,1415.75,1415.75,51.428571444,0
+LFWD.US,D,20151102,000000,1410.5,1468.25,1393,1403.5,197.7142857736,0
+LFWD.US,D,20151103,000000,1417.5,1443.75,1407,1417.5,146.8571429012,0
+LFWD.US,D,20151104,000000,1435,1471.75,1435,1443.75,167.2857143359,0
+LFWD.US,D,20151105,000000,1435,1468.25,1400,1417.5,266.8571429372,0
+LFWD.US,D,20151106,000000,1403.5,1449,1379,1401.75,335.4285715292,0
+LFWD.US,D,20151109,000000,1387.75,1482.25,1379.7,1477,115.2857143203,0
+LFWD.US,D,20151110,000000,1477,1477,1382.5,1400,309.1428572356,0
+LFWD.US,D,20151111,000000,1429.75,1429.75,1375.5,1379,104.5714286028,0
+LFWD.US,D,20151112,000000,1365,1403.5,1365,1379,122.2857143224,0
+LFWD.US,D,20151113,000000,1361.5,1373.75,1340.5,1351,254.8571429336,0
+LFWD.US,D,20151116,000000,1351,1365,1330,1356.25,152.5714286172,0
+LFWD.US,D,20151117,000000,1349.25,1373.75,1349.25,1356.25,113.1428571768,0
+LFWD.US,D,20151118,000000,1373.75,1452.5,1352.75,1391.25,306.2857143776,0
+LFWD.US,D,20151119,000000,1403.5,1403.5,1347.5,1347.5,161.1428571912,0
+LFWD.US,D,20151120,000000,1347.5,1382.5,1347.5,1359.75,94.8571428856,0
+LFWD.US,D,20151123,000000,1365,1400,1351,1375.5,216.5714286364,0
+LFWD.US,D,20151124,000000,1382.5,1400,1356.25,1400,143.4285714716,0
+LFWD.US,D,20151125,000000,1400,1415.75,1365,1401.75,310.8571429504,0
+LFWD.US,D,20151127,000000,1394.75,1394.75,1347.5,1349.25,142.2857143284,0
+LFWD.US,D,20151130,000000,1354.5,1375.5,1347.5,1363.25,93.1428571708,0
+LFWD.US,D,20151201,000000,1347.5,1347.5,1312.5,1326.5,179.0000000537,0
+LFWD.US,D,20151202,000000,1317.75,1317.75,1260,1263.5,138.571428613,0
+LFWD.US,D,20151203,000000,1260,1279.25,1260,1277.5,146.7142857583,0
+LFWD.US,D,20151204,000000,1274,1277.5,1142.75,1142.75,355.4285715352,0
+LFWD.US,D,20151207,000000,1137.5,1223.25,1100.75,1132.25,387.4285715448,0
+LFWD.US,D,20151208,000000,1137.5,1155,1093.75,1093.75,268.8571429378,0
+LFWD.US,D,20151209,000000,1093.75,1127,1069.25,1123.5,117.142857178,0
+LFWD.US,D,20151210,000000,1125.25,1149.75,1095.5,1107.75,94.285714314,0
+LFWD.US,D,20151211,000000,1083.25,1083.25,971.25,1018.5,375.4285715412,0
+LFWD.US,D,20151214,000000,1004.5,1053.01,1002.96,1020.25,180.000000054,0
+LFWD.US,D,20151215,000000,1050,1078,1027.25,1050,120.000000036,0
+LFWD.US,D,20151216,000000,1055.25,1076.25,1041.25,1050,152.0000000456,0
+LFWD.US,D,20151217,000000,1368.5,2378.25,1368.5,1925,40565.142869312,0
+LFWD.US,D,20151218,000000,1963.5,2730,1925,2362.5,52826.285730134,0
+LFWD.US,D,20151221,000000,2504.25,2703.75,2327.5,2381.75,17061.714290833,0
+LFWD.US,D,20151222,000000,2310,2604,2262.75,2514.75,6932.2857163654,0
+LFWD.US,D,20151223,000000,2499,3045,2493.75,2926,15872.571433333,0
+LFWD.US,D,20151224,000000,2854.25,3011.75,2765,2955.75,6817.7142877596,0
+LFWD.US,D,20151228,000000,2969.75,2969.75,2665.25,2667,5062.5714300902,0
+LFWD.US,D,20151229,000000,2681,2913.75,2625,2726.5,5174.8571444096,0
+LFWD.US,D,20151230,000000,2695,2710.75,2537.5,2537.5,3112.2857152194,0
+LFWD.US,D,20151231,000000,2476.25,2602.25,2458.75,2532.25,1532.7142861741,0
+LFWD.US,D,20160104,000000,2406.25,2651.25,2404.5,2605.75,2324.7142864117,0
+LFWD.US,D,20160105,000000,2551.5,2766.75,2551.5,2604,1987.2857148819,0
+LFWD.US,D,20160106,000000,2520,2588.25,2273.25,2325.75,2672.7142865161,0
+LFWD.US,D,20160107,000000,2212,2320.5,2138.5,2175.25,2713.7142865284,0
+LFWD.US,D,20160108,000000,2240,2301.25,2121,2166.5,1463.1428575818,0
+LFWD.US,D,20160111,000000,2126.25,2238.25,1977.5,2005.5,3534.7142867747,0
+LFWD.US,D,20160112,000000,2119.25,2206.75,2005.5,2079,2715.1428579574,0
+LFWD.US,D,20160113,000000,2079,2140.25,1925,1926.75,1728.1428576613,0
+LFWD.US,D,20160114,000000,1930.25,2140.25,1846.25,1979.25,5033.4285729386,0
+LFWD.US,D,20160115,000000,1820,1898.75,1750,1783.25,1753.5714290975,0
+LFWD.US,D,20160119,000000,1767.5,1786.75,1676.5,1725.5,1251.428571804,0
+LFWD.US,D,20160120,000000,1708,1881.25,1638,1855,2299.7142864042,0
+LFWD.US,D,20160121,000000,1853.25,1951.25,1764,1835.75,1191.7142860718,0
+LFWD.US,D,20160122,000000,1816.5,1939,1790.25,1858.5,538.4285715901,0
+LFWD.US,D,20160125,000000,1860.25,1968.75,1746.5,1757,437.4285715598,0
+LFWD.US,D,20160126,000000,1753.5,1867.25,1706.25,1799,562.857143026,0
+LFWD.US,D,20160127,000000,1778,1818.81,1694,1697.5,312.2857143794,0
+LFWD.US,D,20160128,000000,1757,1814.75,1664.25,1674.75,594.8571430356,0
+LFWD.US,D,20160129,000000,1673,1816.5,1673,1767.5,1151.428571774,0
+LFWD.US,D,20160201,000000,1764,1811.25,1724.66,1751.75,279.0000000837,0
+LFWD.US,D,20160202,000000,1736,1736.56,1648.5,1680,377.142857256,0
+LFWD.US,D,20160203,000000,1692.25,1711.78,1594.25,1634.5,295.1428572314,0
+LFWD.US,D,20160204,000000,1671.25,1713.25,1627.5,1638,217.7142857796,0
+LFWD.US,D,20160205,000000,1627.5,1657.25,1540,1590.75,328.1428572413,0
+LFWD.US,D,20160208,000000,1578.5,1590.75,1435,1448.23,555.0000001665,0
+LFWD.US,D,20160209,000000,1407,1515.5,1384.25,1403.5,301.8571429477,0
+LFWD.US,D,20160210,000000,1408.75,1522.64,1408.75,1449,612.7142858981,0
+LFWD.US,D,20160211,000000,1421,1564.5,1407,1531.25,466.0000001398,0
+LFWD.US,D,20160212,000000,1555.75,1660.75,1530.9,1620.5,570.1428573139,0
+LFWD.US,D,20160216,000000,1706.25,1872.5,1706.25,1863.75,1914.0000005742,0
+LFWD.US,D,20160217,000000,1940.75,2003.75,1835.75,1951.25,2986.5714294674,0
+LFWD.US,D,20160218,000000,1951.25,1958.25,1877.75,1937.25,462.7142858531,0
+LFWD.US,D,20160219,000000,1893.5,1959.16,1842.75,1921.5,778.0000002334,0
+LFWD.US,D,20160222,000000,1925,2135,1877.75,2107,2482.1428578875,0
+LFWD.US,D,20160223,000000,2100,2124.5,2031.75,2045.75,916.4285717035,0
+LFWD.US,D,20160224,000000,2031.75,2129.75,1928.5,2038.75,668.0000002004,0
+LFWD.US,D,20160225,000000,1888.25,1995,1795.5,1821.75,791.8571430947,0
+LFWD.US,D,20160226,000000,1823.5,1956.5,1823.5,1828.75,446.8571429912,0
+LFWD.US,D,20160229,000000,1828.75,1914.01,1795.5,1834,408.2857144082,0
+LFWD.US,D,20160301,000000,1762.25,1795.5,1576.75,1587.25,1105.5714289031,0
+LFWD.US,D,20160302,000000,1627.5,1660.75,1575,1583.75,766.7142859443,0
+LFWD.US,D,20160303,000000,1540,1573.11,1470,1484,1005.5714288731,0
+LFWD.US,D,20160304,000000,1475.25,1531.25,1407,1492.75,1034.285714596,0
+LFWD.US,D,20160307,000000,1457.75,1578.5,1457.75,1512,512.857143011,0
+LFWD.US,D,20160308,000000,1505,1505,1466.5,1492.75,245.0000000735,0
+LFWD.US,D,20160309,000000,1330,1655.5,1296.75,1555.75,1768.0000005304,0
+LFWD.US,D,20160310,000000,1520.75,1643.25,1499.05,1568,1191.7142860718,0
+LFWD.US,D,20160311,000000,1557.5,1606.5,1542.1,1557.5,203.7142857754,0
+LFWD.US,D,20160314,000000,1547,1694,1547,1662.5,1209.4285717914,0
+LFWD.US,D,20160315,000000,1662.5,1662.5,1487.5,1498.14,715.2857145003,0
+LFWD.US,D,20160316,000000,1487.5,1539.3,1436.75,1450.75,928.7142859929,0
+LFWD.US,D,20160317,000000,1449,1499.75,1400,1499.75,904.4285716999,0
+LFWD.US,D,20160318,000000,1522.5,1548.75,1447.25,1454.25,346.2857143896,0
+LFWD.US,D,20160321,000000,1443.75,1489.25,1443.75,1480.5,126.4285714665,0
+LFWD.US,D,20160322,000000,1459.5,1510.25,1449,1510.25,121.8571428937,0
+LFWD.US,D,20160323,000000,1498,1522.5,1466.36,1496.25,173.4285714806,0
+LFWD.US,D,20160324,000000,1484,1522.29,1454.25,1506.75,144.7142857577,0
+LFWD.US,D,20160328,000000,1520.75,1522.5,1487.5,1499.75,204.7142857757,0
+LFWD.US,D,20160329,000000,1489.25,1641.5,1464.75,1630.09,424.0000001272,0
+LFWD.US,D,20160330,000000,1641.5,1697.5,1601.25,1615.25,418.7142858399,0
+LFWD.US,D,20160331,000000,1613.64,1648.5,1603,1645,178.7142857679,0
+LFWD.US,D,20160401,000000,1641.5,1748.25,1596,1734.25,374.285714398,0
+LFWD.US,D,20160404,000000,1736,1887.69,1666.98,1669.5,950.4285717137,0
+LFWD.US,D,20160405,000000,1660.75,1757,1603,1613.5,448.4285715631,0
+LFWD.US,D,20160406,000000,1611.75,1709.75,1610,1685.25,213.5714286355,0
+LFWD.US,D,20160407,000000,1666,1701.56,1610,1639.75,232.2857143554,0
+LFWD.US,D,20160408,000000,1639.75,1645,1575,1576.75,181.428571483,0
+LFWD.US,D,20160411,000000,1576.75,1662.5,1575,1590.75,235.0000000705,0
+LFWD.US,D,20160412,000000,1611.75,1676.5,1611.75,1641.5,186.7142857703,0
+LFWD.US,D,20160413,000000,1641.5,1779.75,1631,1751.75,476.7142858573,0
+LFWD.US,D,20160414,000000,1784.09,1830.5,1699.25,1828.75,395.4285715472,0
+LFWD.US,D,20160415,000000,1765.75,1765.75,1706.25,1715,339.7142858162,0
+LFWD.US,D,20160418,000000,1697.5,1779.75,1697.5,1715,210.7142857775,0
+LFWD.US,D,20160419,000000,1730.75,1802.5,1730.75,1732.5,209.4285714914,0
+LFWD.US,D,20160420,000000,1764,1795.5,1750,1764,210.4285714917,0
+LFWD.US,D,20160421,000000,1748.25,1837.5,1732.5,1760.5,320.2857143818,0
+LFWD.US,D,20160422,000000,1746.5,1748.25,1664.25,1681.75,234.7142857847,0
+LFWD.US,D,20160425,000000,1671.25,1722,1639.75,1657.25,201.428571489,0
+LFWD.US,D,20160426,000000,1655.5,1716.75,1627.5,1678.25,213.7142857784,0
+LFWD.US,D,20160427,000000,1711.5,1713.95,1650.25,1653.75,246.1428572167,0
+LFWD.US,D,20160428,000000,1662.5,1725.5,1620.5,1653.75,206.5714286334,0
+LFWD.US,D,20160429,000000,1638,1653.75,1584.66,1585.5,214.4285714929,0
+LFWD.US,D,20160502,000000,1603,1685.25,1592.5,1650.25,282.7142857991,0
+LFWD.US,D,20160503,000000,1648.5,1790.04,1625.75,1639.75,737.142857364,0
+LFWD.US,D,20160504,000000,1638,1706.25,1589,1641.5,496.4285715775,0
+LFWD.US,D,20160505,000000,1688.75,1734.04,1652,1715,453.4285715646,0
+LFWD.US,D,20160506,000000,1713.25,1732.5,1639.75,1669.5,128.57142861,0
+LFWD.US,D,20160509,000000,1678.25,1714.16,1671.25,1683.5,312.0000000936,0
+LFWD.US,D,20160510,000000,1729,1729,1649.97,1702.75,423.0000001269,0
+LFWD.US,D,20160511,000000,1676.5,1713.25,1629.95,1697.5,511.2857144391,0
+LFWD.US,D,20160512,000000,1688.75,1695.75,1601.25,1608.25,273.0000000819,0
+LFWD.US,D,20160513,000000,1601.25,1636.25,1575,1618.75,219.7142857802,0
+LFWD.US,D,20160516,000000,1638,1725.5,1632.75,1704.5,238.2857143572,0
+LFWD.US,D,20160517,000000,1713.25,1732.5,1632.82,1671.25,320.000000096,0
+LFWD.US,D,20160518,000000,1664.25,1664.74,1618.75,1652,254.4285715049,0
+LFWD.US,D,20160519,000000,1646.75,1646.75,1589,1604.75,190.8571429144,0
+LFWD.US,D,20160520,000000,1601.25,1636.25,1561,1561,330.8571429564,0
+LFWD.US,D,20160523,000000,1564.5,1588.09,1541.75,1562.75,258.4285715061,0
+LFWD.US,D,20160524,000000,1566.25,1592.5,1489.25,1517.25,298.0000000894,0
+LFWD.US,D,20160525,000000,1526,1571.5,1487.5,1522.5,463.5714287105,0
+LFWD.US,D,20160526,000000,1527.75,1527.75,1492.75,1508.5,252.1428572185,0
+LFWD.US,D,20160527,000000,1506.75,1506.75,1419.25,1431.5,683.4285716336,0
+LFWD.US,D,20160531,000000,1419.25,1433.25,1356.46,1368.5,775.8571430899,0
+LFWD.US,D,20160601,000000,1342.25,1396.5,1242.5,1338.75,1067.142857463,0
+LFWD.US,D,20160602,000000,1328.25,1403.5,1328.25,1379,600.4285716087,0
+LFWD.US,D,20160603,000000,1377.25,1410.5,1366.75,1389.5,331.428571528,0
+LFWD.US,D,20160606,000000,1389.5,1389.5,1302,1344,622.857143044,0
+LFWD.US,D,20160607,000000,1347.5,1400,1277.78,1309,679.8571430611,0
+LFWD.US,D,20160608,000000,1310.75,1310.75,1165.5,1225,1190.4285717857,0
+LFWD.US,D,20160609,000000,1207.5,1223.25,1198.75,1205.75,130.8571428964,0
+LFWD.US,D,20160610,000000,1200.5,1277.5,1155,1160.25,1715.0000005145,0
+LFWD.US,D,20160613,000000,1151.5,1188.04,1121.75,1142.75,240.7142857865,0
+LFWD.US,D,20160614,000000,1134,1158.5,1130.5,1148,264.285714365,0
+LFWD.US,D,20160615,000000,1148,1184.75,1146.25,1146.25,154.1428571891,0
+LFWD.US,D,20160616,000000,1134,1167.25,1134,1144.5,204.285714347,0
+LFWD.US,D,20160617,000000,1146.25,1219.75,1146.25,1202.25,391.1428572602,0
+LFWD.US,D,20160620,000000,1225,1260,1155,1254.75,456.8571429942,0
+LFWD.US,D,20160621,000000,1265.25,1265.25,1186.5,1198.75,246.4285715025,0
+LFWD.US,D,20160622,000000,1193.5,1193.5,1142.75,1167.25,265.0000000795,0
+LFWD.US,D,20160623,000000,1177.75,1223.25,1156.75,1179.5,116.2857143206,0
+LFWD.US,D,20160624,000000,1137.5,1137.5,1090.25,1114.75,336.5714286724,0
+LFWD.US,D,20160627,000000,1109.5,1109.5,1050,1058.75,320.000000096,0
+LFWD.US,D,20160628,000000,1113,1130.5,1072.75,1106,192.0000000576,0
+LFWD.US,D,20160629,000000,1118.25,1135.75,1102.5,1111.25,135.714285755,0
+LFWD.US,D,20160630,000000,1111.25,1158.5,1095.5,1134,788.8571430938,0
+LFWD.US,D,20160701,000000,1135.75,1162.84,1111.25,1127,157.14285719,0
+LFWD.US,D,20160705,000000,1122.38,1122.38,1069.25,1082.34,130.2857143248,0
+LFWD.US,D,20160706,000000,1081.5,1130.5,1080.94,1130.5,100.2857143158,0
+LFWD.US,D,20160707,000000,1135.75,1202.25,1135.75,1179.5,225.714285782,0
+LFWD.US,D,20160708,000000,1186.5,1342.04,1186.5,1286.25,643.2857144787,0
+LFWD.US,D,20160711,000000,1324.75,1330,1158.5,1193.5,440.4285715607,0
+LFWD.US,D,20160712,000000,1209.25,1258.25,1181.25,1223.25,267.142857223,0
+LFWD.US,D,20160713,000000,1240.75,1295,1198.75,1212.75,292.857142945,0
+LFWD.US,D,20160714,000000,1212.75,1258.25,1186.5,1228.5,116.8571428922,0
+LFWD.US,D,20160715,000000,1240.75,1286.25,1170.75,1230.25,339.5714286733,0
+LFWD.US,D,20160718,000000,1230.25,1258.25,1191.75,1218,336.8571429582,0
+LFWD.US,D,20160719,000000,1225,1232,1155,1165.5,554.1428573091,0
+LFWD.US,D,20160720,000000,1177.75,1181.25,1139.25,1163.75,659.7142859122,0
+LFWD.US,D,20160721,000000,1169,1218,1155,1170.26,191.1428572002,0
+LFWD.US,D,20160722,000000,1176,1195.25,1146.32,1183,340.7142858165,0
+LFWD.US,D,20160725,000000,1207.5,1212.75,1183,1205.75,211.0000000633,0
+LFWD.US,D,20160726,000000,1214.5,1233.75,1163.75,1230.25,355.4285715352,0
+LFWD.US,D,20160727,000000,1242.5,1255.24,1155,1163.75,327.2857143839,0
+LFWD.US,D,20160728,000000,1165.5,1165.5,1125.25,1146.25,322.7142858111,0
+LFWD.US,D,20160729,000000,1142.75,1158.5,1121.75,1153.25,226.1428572107,0
+LFWD.US,D,20160801,000000,1155,1195.25,1120,1179.5,369.4285715394,0
+LFWD.US,D,20160802,000000,1190,1202.25,1120,1137.5,240.1428572149,0
+LFWD.US,D,20160803,000000,1130.5,1165.5,1111.25,1137.5,242.2857143584,0
+LFWD.US,D,20160804,000000,1211,1373.75,1165.5,1254.75,1873.0000005619,0
+LFWD.US,D,20160805,000000,1268.75,1268.75,1202.25,1202.25,342.2857143884,0
+LFWD.US,D,20160808,000000,1190,1190,1127,1132.25,565.0000001695,0
+LFWD.US,D,20160809,000000,1130.5,1207.5,1109.5,1177.75,2027.142857751,0
+LFWD.US,D,20160810,000000,1184.75,1268.75,1174.25,1198.75,2071.0000006213,0
+LFWD.US,D,20160811,000000,1195.25,1258.25,1149.75,1153.25,862.5714288302,0
+LFWD.US,D,20160812,000000,1146.25,1179.5,1128.75,1155,702.857143068,0
+LFWD.US,D,20160815,000000,1165.5,1165.5,1113,1120,718.2857145012,0
+LFWD.US,D,20160816,000000,1128.75,1155,1086.75,1092,1074.7142860367,0
+LFWD.US,D,20160817,000000,1088.5,1093.75,1051.75,1086.75,540.4285715907,0
+LFWD.US,D,20160818,000000,1072.75,1099,1064,1093.75,137.142857184,0
+LFWD.US,D,20160819,000000,1078,1092,1065.19,1085,422.7142858411,0
+LFWD.US,D,20160822,000000,1093.75,1105.02,1067.5,1092,326.8571429552,0
+LFWD.US,D,20160823,000000,1088.5,1102.5,1064,1065.75,251.2857143611,0
+LFWD.US,D,20160824,000000,1062.25,1079.12,1041.25,1046.5,1173.4285717806,0
+LFWD.US,D,20160825,000000,1037.75,1057.63,1002.96,1013.25,686.0000002058,0
+LFWD.US,D,20160826,000000,1004.5,1025.5,997.5,1006.25,185.71428577,0
+LFWD.US,D,20160829,000000,999.25,1015,997.5,1005.34,169.5714286223,0
+LFWD.US,D,20160830,000000,1001,1049.37,1001,1042.16,150.7142857595,0
+LFWD.US,D,20160831,000000,1040.69,1042.44,1015,1029,107.142857175,0
+LFWD.US,D,20160901,000000,1029,1039.5,997.5,1006.25,140.8571428994,0
+LFWD.US,D,20160902,000000,1009.75,1037.75,976.5,1032.5,489.8571430041,0
+LFWD.US,D,20160906,000000,1027.25,1058.75,1025.5,1041.25,428.1428572713,0
+LFWD.US,D,20160907,000000,1050,1083.25,1050,1064,335.5714286721,0
+LFWD.US,D,20160908,000000,1064,1093.75,1060.5,1090.25,307.0000000921,0
+LFWD.US,D,20160909,000000,1090.25,1092.35,1038.66,1048.25,193.5714286295,0
+LFWD.US,D,20160912,000000,1048.25,1064,1015.84,1027.25,375.8571429699,0
+LFWD.US,D,20160913,000000,1029,1029,971.25,974.75,350.1428572479,0
+LFWD.US,D,20160914,000000,990.5,1022,973,997.5,197.142857202,0
+LFWD.US,D,20160915,000000,999.25,1016.75,983.5,1004.5,84.4285714539,0
+LFWD.US,D,20160916,000000,1032.5,1032.5,980,1002.75,217.5714286367,0
+LFWD.US,D,20160919,000000,1001,1025.5,996.17,1022,61.1428571612,0
+LFWD.US,D,20160920,000000,1022,1041.25,1015,1036,135.8571428979,0
+LFWD.US,D,20160921,000000,1046.5,1067.5,985.25,994,340.000000102,0
+LFWD.US,D,20160922,000000,1008,1046.5,1008,1023.75,150.000000045,0
+LFWD.US,D,20160923,000000,1039.5,1046.5,1011.5,1023.75,188.4285714851,0
+LFWD.US,D,20160926,000000,1023.75,1027.25,996.66,1001,119.2857143215,0
+LFWD.US,D,20160927,000000,1002.75,1032.5,997.5,1022,231.7142857838,0
+LFWD.US,D,20160928,000000,1036,1041.25,1008,1022,153.7142857604,0
+LFWD.US,D,20160929,000000,1030.75,1030.75,985.25,995.75,191.1428572002,0
+LFWD.US,D,20160930,000000,994,1032.5,982.66,1013.25,207.5714286337,0
+LFWD.US,D,20161003,000000,1020.25,1076.25,1015,1057,429.4285715574,0
+LFWD.US,D,20161004,000000,1067.5,1067.5,1048.25,1053.5,166.8571429072,0
+LFWD.US,D,20161005,000000,1050,1137.5,1048.04,1111.25,1228.7142860829,0
+LFWD.US,D,20161006,000000,1121.75,1121.75,1025.5,1036,395.2857144043,0
+LFWD.US,D,20161007,000000,1032.5,1046.5,1025.5,1046.5,143.0000000429,0
+LFWD.US,D,20161010,000000,1034.25,1083.25,1034.25,1078,784.8571430926,0
+LFWD.US,D,20161011,000000,1085,1085,1046.5,1050,164.5714286208,0
+LFWD.US,D,20161012,000000,1050,1071,1023.75,1044.75,243.2857143587,0
+LFWD.US,D,20161013,000000,1046.5,1046.5,987,988.75,296.8571429462,0
+LFWD.US,D,20161014,000000,991.69,995.75,971.25,971.25,218.0000000654,0
+LFWD.US,D,20161017,000000,971.25,988.75,971.25,971.25,142.7142857571,0
+LFWD.US,D,20161018,000000,988.75,1006.25,980,997.5,77.5714285947,0
+LFWD.US,D,20161019,000000,974.33,1006.18,971.25,980,82.2857143104,0
+LFWD.US,D,20161020,000000,1006.25,1006.25,971.25,971.25,111.8571428907,0
+LFWD.US,D,20161021,000000,980,980,918.75,918.75,345.5714286751,0
+LFWD.US,D,20161024,000000,918.75,962.57,901.25,945,357.14285725,0
+LFWD.US,D,20161025,000000,953.75,994.84,883.75,883.75,603.7142858954,0
+LFWD.US,D,20161026,000000,875,910,770,778.75,2068.7142863349,0
+LFWD.US,D,20161027,000000,630,630,542.5,560,12497.714289464,0
+LFWD.US,D,20161028,000000,551.25,560,507.5,525,3035.5714294821,0
+LFWD.US,D,20161031,000000,525,568.75,516.25,568.75,6984.7142878097,0
+LFWD.US,D,20161101,000000,568.75,568.75,446.25,461.545,7098.2857164152,0
+LFWD.US,D,20161102,000000,455,516.25,446.25,490,2400.8571435774,0
+LFWD.US,D,20161103,000000,525,525,463.75,481.25,1094.4285717569,0
+LFWD.US,D,20161104,000000,490,498.75,455.175,472.5,486.5714287174,0
+LFWD.US,D,20161107,000000,490,490,472.5,481.25,863.4285716876,0
+LFWD.US,D,20161108,000000,472.5,481.25,455,472.5,426.8571429852,0
+LFWD.US,D,20161109,000000,455,472.5,455,463.75,645.714285908,0
+LFWD.US,D,20161110,000000,472.5,472.5,446.25,455,815.5714288161,0
+LFWD.US,D,20161111,000000,463.75,476.875,455,463.75,781.2857145201,0
+LFWD.US,D,20161114,000000,455,516.25,455,490,2089.8571434841,0
+LFWD.US,D,20161115,000000,490,498.75,481.25,481.25,796.5714288104,0
+LFWD.US,D,20161116,000000,481.25,525,481.25,516.25,1569.7142861852,0
+LFWD.US,D,20161117,000000,516.25,525,490,490,883.8571431223,0
+LFWD.US,D,20161118,000000,490,490,463.75,463.75,1147.4285717728,0
+LFWD.US,D,20161121,000000,472.5,472.5,463.75,463.75,563.4285715976,0
+LFWD.US,D,20161122,000000,472.5,507.5,463.75,490,1545.0000004635,0
+LFWD.US,D,20161123,000000,490,498.75,463.75,463.75,571.0000001713,0
+LFWD.US,D,20161125,000000,472.5,472.5,463.75,472.5,174.4285714809,0
+LFWD.US,D,20161128,000000,481.25,498.75,472.5,498.75,543.8571430203,0
+LFWD.US,D,20161129,000000,481.25,490,472.5,481.25,414.0000001242,0
+LFWD.US,D,20161130,000000,481.25,490,472.5,481.25,373.8571429693,0
+LFWD.US,D,20161201,000000,472.5,481.25,463.75,472.5,669.5714287723,0
+LFWD.US,D,20161202,000000,463.75,481.25,463.75,481.25,442.7142858471,0
+LFWD.US,D,20161205,000000,481.25,490,473.116,490,443.1428572758,0
+LFWD.US,D,20161206,000000,490,507.5,481.25,498.75,637.8571430485,0
+LFWD.US,D,20161207,000000,490,551.25,490,498.75,2195.5714292301,0
+LFWD.US,D,20161208,000000,490,525,490,516.25,738.0000002214,0
+LFWD.US,D,20161209,000000,525,533.75,507.5,516.25,794.4285716669,0
+LFWD.US,D,20161212,000000,516.25,533.75,516.25,525,461.7142858528,0
+LFWD.US,D,20161213,000000,525,525,472.5,481.25,803.0000002409,0
+LFWD.US,D,20161214,000000,472.5,498.75,472.5,498.75,447.8571429915,0
+LFWD.US,D,20161215,000000,490,494.375,481.25,481.25,398.2857144052,0
+LFWD.US,D,20161216,000000,498.75,507.5,490,490,574.4285716009,0
+LFWD.US,D,20161219,000000,507.5,533.75,507.5,533.75,2186.2857149416,0
+LFWD.US,D,20161220,000000,542.5,556.346,516.25,525,2648.2857150802,0
+LFWD.US,D,20161221,000000,542.5,542.5,516.25,516.25,667.142857343,0
+LFWD.US,D,20161222,000000,525,525,490,507.5,1009.7142860172,0
+LFWD.US,D,20161223,000000,516.25,533.75,490,525,876.4285716915,0
+LFWD.US,D,20161227,000000,533.75,533.75,507.5,507.5,539.8571430191,0
+LFWD.US,D,20161228,000000,525,533.75,498.75,507.5,375.4285715412,0
+LFWD.US,D,20161229,000000,498.75,507.5,490,490,327.8571429555,0
+LFWD.US,D,20161230,000000,490,498.75,490,490,684.8571430626,0
+LFWD.US,D,20170103,000000,507.5,525,498.75,525,842.1428573955,0
+LFWD.US,D,20170104,000000,533.75,551.25,525.014,546.875,674.0000002022,0
+LFWD.US,D,20170105,000000,551.25,559.384,533.75,542.5,643.7142859074,0
+LFWD.US,D,20170106,000000,525,629.979,507.5,533.75,12368.428575139,0
+LFWD.US,D,20170109,000000,498.75,516.25,481.25,490,2936.0000008808,0
+LFWD.US,D,20170110,000000,498.75,507.5,481.25,490,1096.5714289004,0
+LFWD.US,D,20170111,000000,490,490,481.25,481.25,670.5714287726,0
+LFWD.US,D,20170112,000000,481.25,490,481.25,481.25,645.5714287651,0
+LFWD.US,D,20170113,000000,472.5,476.875,455,455,1434.0000004302,0
+LFWD.US,D,20170117,000000,463.75,472.5,455,455,866.0000002598,0
+LFWD.US,D,20170118,000000,463.75,472.5,463.75,472.5,350.000000105,0
+LFWD.US,D,20170119,000000,463.75,472.5,463.75,463.75,720.5714287876,0
+LFWD.US,D,20170120,000000,472.5,472.5,455,455,541.7142858768,0
+LFWD.US,D,20170123,000000,463.75,463.75,406.875,428.75,1443.4285718616,0
+LFWD.US,D,20170124,000000,428.75,437.5,420,420,388.7142858309,0
+LFWD.US,D,20170125,000000,420,428.75,411.25,428.75,534.8571430176,0
+LFWD.US,D,20170126,000000,428.75,437.5,402.5,402.5,705.8571430689,0
+LFWD.US,D,20170127,000000,411.25,411.25,393.75,402.5,349.4285715334,0
+LFWD.US,D,20170130,000000,411.25,411.25,341.25,376.25,1652.857143353,0
+LFWD.US,D,20170131,000000,358.75,376.25,350,376.25,630.7142859035,0
+LFWD.US,D,20170201,000000,367.5,376.25,350,350,515.4285715832,0
+LFWD.US,D,20170202,000000,358.75,367.5,350,367.5,303.7142858054,0
+LFWD.US,D,20170203,000000,367.5,393.75,367.5,393.75,468.0000001404,0
+LFWD.US,D,20170206,000000,393.75,393.785,367.5,376.25,223.4285714956,0
+LFWD.US,D,20170207,000000,376.25,376.25,350,376.25,779.0000002337,0
+LFWD.US,D,20170208,000000,385,393.204,358.75,358.75,360.4285715367,0
+LFWD.US,D,20170209,000000,358.75,367.5,350,358.75,365.5714286811,0
+LFWD.US,D,20170210,000000,358.75,367.5,341.25,341.25,811.1428573862,0
+LFWD.US,D,20170213,000000,350,358.75,341.25,341.25,371.0000001113,0
+LFWD.US,D,20170214,000000,350,358.75,341.25,350,855.4285716852,0
+LFWD.US,D,20170215,000000,358.75,385,350,354.375,1558.4285718961,0
+LFWD.US,D,20170216,000000,358.75,402.5,358.75,402.5,1173.5714289235,0
+LFWD.US,D,20170217,000000,402.5,437.5,402.5,437.5,2186.4285720845,0
+LFWD.US,D,20170221,000000,437.5,437.5,393.75,402.5,1477.4285718718,0
+LFWD.US,D,20170222,000000,411.25,420,376.25,411.25,760.2857145138,0
+LFWD.US,D,20170223,000000,402.5,446.25,376.25,385,6819.7142877602,0
+LFWD.US,D,20170224,000000,393.75,402.5,393.75,402.5,1741.7142862368,0
+LFWD.US,D,20170227,000000,402.5,402.5,393.75,402.5,452.7142858501,0
+LFWD.US,D,20170228,000000,402.5,402.5,393.75,402.5,293.1428572308,0
+LFWD.US,D,20170301,000000,402.5,402.5,376.25,376.25,556.7142858813,0
+LFWD.US,D,20170302,000000,376.25,385,367.5,367.5,463.8571429963,0
+LFWD.US,D,20170303,000000,368.9,376.25,367.5,367.5,393.4285715466,0
+LFWD.US,D,20170306,000000,367.5,375.634,350,358.75,541.0000001623,0
+LFWD.US,D,20170307,000000,350,358.75,350,358.75,323.2857143827,0
+LFWD.US,D,20170308,000000,350,350,341.25,344.925,482.7142858591,0
+LFWD.US,D,20170309,000000,341.25,358.75,341.25,358.75,186.7142857703,0
+LFWD.US,D,20170310,000000,358.75,358.75,341.25,341.25,249.2857143605,0
+LFWD.US,D,20170313,000000,350,358.75,344.204,354.375,272.0000000816,0
+LFWD.US,D,20170314,000000,350,358.736,341.25,341.25,138.2857143272,0
+LFWD.US,D,20170315,000000,345.625,345.625,323.764,341.25,881.2857145501,0
+LFWD.US,D,20170316,000000,350,350,332.5,341.25,236.2857143566,0
+LFWD.US,D,20170317,000000,341.25,350,332.5,341.25,212.0000000636,0
+LFWD.US,D,20170320,000000,341.25,350,341.25,345.625,232.857142927,0
+LFWD.US,D,20170321,000000,350,350,323.75,341.25,447.142857277,0
+LFWD.US,D,20170322,000000,332.5,341.25,323.75,332.5,247.142857217,0
+LFWD.US,D,20170323,000000,323.75,341.25,323.75,328.125,144.8571429006,0
+LFWD.US,D,20170324,000000,332.5,341.25,323.75,341.25,180.7142857685,0
+LFWD.US,D,20170327,000000,332.5,358.75,323.764,358.75,708.571428784,0
+LFWD.US,D,20170328,000000,358.75,358.75,350,358.75,153.0000000459,0
+LFWD.US,D,20170329,000000,358.75,358.75,350,358.75,302.0000000906,0
+LFWD.US,D,20170330,000000,358.75,358.75,350,358.75,97.142857172,0
+LFWD.US,D,20170331,000000,350,393.75,350,367.5,829.7142859632,0
+LFWD.US,D,20170403,000000,350,358.75,350,358.75,279.4285715124,0
+LFWD.US,D,20170404,000000,350,358.75,332.5,332.5,663.0000001989,0
+LFWD.US,D,20170405,000000,332.5,341.25,332.5,332.5,209.0000000627,0
+LFWD.US,D,20170406,000000,358.75,358.75,332.5,341.25,719.7142859302,0
+LFWD.US,D,20170407,000000,358.75,358.75,332.5,341.25,149.1428571876,0
+LFWD.US,D,20170410,000000,341.25,341.25,332.5,332.5,98.2857143152,0
+LFWD.US,D,20170411,000000,332.675,341.25,332.5,341.25,297.4285715178,0
+LFWD.US,D,20170412,000000,332.5,358.75,332.5,341.25,307.8571429495,0
+LFWD.US,D,20170413,000000,341.25,358.75,341.25,358.75,115.714285749,0
+LFWD.US,D,20170417,000000,350,358.75,350,358.75,154.8571429036,0
+LFWD.US,D,20170418,000000,358.75,358.75,350,350,309.1428572356,0
+LFWD.US,D,20170419,000000,350,350.021,332.5,341.25,489.7142858612,0
+LFWD.US,D,20170420,000000,332.5,341.264,323.75,323.75,910.4285717017,0
+LFWD.US,D,20170421,000000,332.5,332.5,315,315,705.0000002115,0
+LFWD.US,D,20170424,000000,315,323.75,306.25,306.25,497.7142858636,0
+LFWD.US,D,20170425,000000,306.25,323.75,297.5,297.5,808.2857145282,0
+LFWD.US,D,20170426,000000,297.5,315,288.75,288.75,808.8571430998,0
+LFWD.US,D,20170427,000000,297.5,297.5,253.75,253.75,2325.5714292691,0
+LFWD.US,D,20170428,000000,262.5,271.25,253.75,258.125,673.0000002019,0
+LFWD.US,D,20170501,000000,262.5,262.5,253.75,258.125,619.0000001857,0
+LFWD.US,D,20170502,000000,253.75,262.5,227.514,245,1538.1428576043,0
+LFWD.US,D,20170503,000000,245,245,236.25,245,379.7142858282,0
+LFWD.US,D,20170504,000000,245,288.75,245,262.5,2302.2857149764,0
+LFWD.US,D,20170505,000000,271.25,271.25,253.75,262.5,721.428571645,0
+LFWD.US,D,20170508,000000,280,280,236.25,245,987.5714288677,0
+LFWD.US,D,20170509,000000,245,245,218.75,218.75,1594.285714764,0
+LFWD.US,D,20170510,000000,227.5,227.5,201.25,210,1412.0000004236,0
+LFWD.US,D,20170511,000000,218.75,227.5,218.75,227.5,573.4285716006,0
+LFWD.US,D,20170512,000000,218.75,218.75,201.25,205.625,313.8571429513,0
+LFWD.US,D,20170515,000000,201.25,227.5,201.25,218.75,1428.571429,0
+LFWD.US,D,20170516,000000,210,218.75,201.25,218.75,816.1428573877,0
+LFWD.US,D,20170517,000000,218.75,227.5,207.816,210,720.8571430734,0
+LFWD.US,D,20170518,000000,218.75,218.75,201.25,218.75,573.5714287435,0
+LFWD.US,D,20170519,000000,218.75,236.25,210,210,4085.71428694,0
+LFWD.US,D,20170522,000000,210,218.75,201.25,210,531.5714287309,0
+LFWD.US,D,20170523,000000,210,218.75,201.25,210,179.7142857682,0
+LFWD.US,D,20170524,000000,201.25,218.75,201.25,218.75,320.8571429534,0
+LFWD.US,D,20170525,000000,218.75,218.75,210,214.375,191.8571429147,0
+LFWD.US,D,20170526,000000,210,214.375,201.25,201.25,259.2857143635,0
+LFWD.US,D,20170530,000000,210,210,201.25,210,439.7142858462,0
+LFWD.US,D,20170531,000000,210,210,201.25,201.25,316.8571429522,0
+LFWD.US,D,20170601,000000,201.25,218.75,201.25,205.625,772.7142859461,0
+LFWD.US,D,20170602,000000,210,218.75,201.25,201.25,1132.2857146254,0
+LFWD.US,D,20170605,000000,201.25,218.75,201.25,201.25,576.7142858873,0
+LFWD.US,D,20170606,000000,201.25,210,201.25,210,434.5714287018,0
+LFWD.US,D,20170607,000000,201.25,218.75,201.25,201.25,685.2857144913,0
+LFWD.US,D,20170608,000000,210,210,201.25,210,355.714285821,0
+LFWD.US,D,20170609,000000,210,218.75,201.25,205.625,1032.5714288812,0
+LFWD.US,D,20170612,000000,218.75,227.5,201.25,201.25,3725.714286832,0
+LFWD.US,D,20170613,000000,210,218.75,192.5,192.5,4060.1428583609,0
+LFWD.US,D,20170614,000000,201.25,201.866,192.5,201.25,1779.5714291053,0
+LFWD.US,D,20170615,000000,192.5,201.25,192.5,201.25,2586.8571436332,0
+LFWD.US,D,20170616,000000,201.25,236.25,201.25,218.75,3834.8571440076,0
+LFWD.US,D,20170619,000000,253.75,341.25,244.979,315,27620.142865429,0
+LFWD.US,D,20170620,000000,341.25,350,288.75,323.75,14356.571432878,0
+LFWD.US,D,20170621,000000,323.75,332.5,288.75,315,3726.7142868323,0
+LFWD.US,D,20170622,000000,315,323.75,297.5,315,1878.571429135,0
+LFWD.US,D,20170623,000000,332.5,428.75,323.75,420,20820.285720532,0
+LFWD.US,D,20170626,000000,472.5,525,463.75,525,16797.428576468,0
+LFWD.US,D,20170627,000000,560,560,358.75,367.5,24793.857150295,0
+LFWD.US,D,20170628,000000,376.25,385,332.5,341.25,12578.714289488,0
+LFWD.US,D,20170629,000000,341.25,376.25,306.25,323.75,19738.571434493,0
+LFWD.US,D,20170630,000000,350,358.75,306.25,306.25,6959.2857163735,0
+LFWD.US,D,20170703,000000,306.25,306.25,262.5,266.875,7315.1428593374,0
+LFWD.US,D,20170705,000000,262.5,271.25,227.5,258.125,11554.571432038,0
+LFWD.US,D,20170706,000000,253.75,271.25,253.75,262.5,3844.7142868677,0
+LFWD.US,D,20170707,000000,262.5,262.5,236.25,236.25,4161.0000012483,0
+LFWD.US,D,20170710,000000,253.75,253.75,236.25,245,1619.1428576286,0
+LFWD.US,D,20170711,000000,271.25,280,245,262.5,10003.000003001,0
+LFWD.US,D,20170712,000000,262.5,271.25,253.75,262.5,1828.0000005484,0
+LFWD.US,D,20170713,000000,262.5,262.5,245,262.5,1876.7142862773,0
+LFWD.US,D,20170714,000000,262.5,262.5,245,262.5,1672.857143359,0
+LFWD.US,D,20170717,000000,253.75,271.25,249.375,271.25,1854.285714842,0
+LFWD.US,D,20170718,000000,271.25,271.25,253.75,262.5,1467.8571432975,0
+LFWD.US,D,20170719,000000,262.5,262.5,253.75,253.75,1527.5714290297,0
+LFWD.US,D,20170720,000000,253.75,262.5,245,253.75,2191.0000006573,0
+LFWD.US,D,20170721,000000,245,253.75,236.25,245,2324.8571435546,0
+LFWD.US,D,20170724,000000,253.75,253.75,236.25,240.625,1681.2857147901,0
+LFWD.US,D,20170725,000000,236.25,245,227.5,236.25,2539.1428579046,0
+LFWD.US,D,20170726,000000,245,253.75,236.25,253.75,1634.5714290618,0
+LFWD.US,D,20170727,000000,245,253.75,236.25,245,1740.2857148078,0
+LFWD.US,D,20170728,000000,245,245,236.25,245,824.4285716759,0
+LFWD.US,D,20170731,000000,236.25,245,227.5,236.25,2085.71428634,0
+LFWD.US,D,20170801,000000,245,245,227.5,227.5,1172.4285717803,0
+LFWD.US,D,20170802,000000,253.75,271.25,245,245,7103.7142878454,0
+LFWD.US,D,20170803,000000,253.75,262.5,245,262.5,2905.0000008715,0
+LFWD.US,D,20170804,000000,262.5,271.25,253.75,271.25,2209.2857149485,0
+LFWD.US,D,20170807,000000,271.25,271.25,236.25,253.75,3973.4285726206,0
+LFWD.US,D,20170808,000000,253.75,253.75,245,245,971.42857172,0
+LFWD.US,D,20170809,000000,245,245,236.25,236.25,1286.0000003858,0
+LFWD.US,D,20170810,000000,236.25,245,236.25,236.25,1231.8571432267,0
+LFWD.US,D,20170811,000000,236.25,245,236.25,245,559.5714287393,0
+LFWD.US,D,20170814,000000,245,245,236.25,245,793.1428573808,0
+LFWD.US,D,20170815,000000,245,245,236.25,245,534.1428573031,0
+LFWD.US,D,20170816,000000,245,245,236.25,240.625,345.0000001035,0
+LFWD.US,D,20170817,000000,236.25,245,236.25,240.625,625.1428573304,0
+LFWD.US,D,20170818,000000,245,248.234,236.25,236.25,771.8571430887,0
+LFWD.US,D,20170821,000000,236.25,245,236.25,240.625,670.2857144868,0
+LFWD.US,D,20170822,000000,245,245,236.25,236.25,825.5714288191,0
+LFWD.US,D,20170823,000000,245,245,236.25,237.125,296.7142858033,0
+LFWD.US,D,20170824,000000,245,262.5,236.25,258.216,1611.0000004833,0
+LFWD.US,D,20170825,000000,262.5,306.25,253.75,288.75,4434.7142870447,0
+LFWD.US,D,20170828,000000,288.75,288.75,271.25,280,757.4285716558,0
+LFWD.US,D,20170829,000000,280,280,253.75,258.125,799.1428573826,0
+LFWD.US,D,20170830,000000,253.75,262.5,253.75,253.75,694.7142859227,0
+LFWD.US,D,20170831,000000,253.75,280,253.75,253.75,1116.1428574777,0
+LFWD.US,D,20170901,000000,253.75,280,253.75,280,914.28571456,0
+LFWD.US,D,20170905,000000,280,288.75,271.25,271.25,1009.1428574456,0
+LFWD.US,D,20170906,000000,280,280.42,271.25,275.625,508.2857144382,0
+LFWD.US,D,20170907,000000,280,288.155,271.25,275.625,500.7142858645,0
+LFWD.US,D,20170908,000000,280,288.75,271.25,288.75,998.7142860139,0
+LFWD.US,D,20170911,000000,288.75,323.75,280,323.75,4001.1428583432,0
+LFWD.US,D,20170912,000000,323.75,341.25,315.63,341.25,3164.7142866637,0
+LFWD.US,D,20170913,000000,350,350,283.5,319.375,3749.2857154105,0
+LFWD.US,D,20170914,000000,341.25,341.25,315,315,578.0000001734,0
+LFWD.US,D,20170915,000000,315,323.75,315,315,1557.2857147529,0
+LFWD.US,D,20170918,000000,323.75,323.75,306.25,306.25,2123.0000006369,0
+LFWD.US,D,20170919,000000,323.75,323.75,297.5,297.5,1004.4285717299,0
+LFWD.US,D,20170920,000000,306.25,306.25,297.5,297.5,587.2857144619,0
+LFWD.US,D,20170921,000000,262.5,271.25,245,262.5,3618.0000010854,0
+LFWD.US,D,20170922,000000,262.5,262.5,253.75,253.75,1208.8571432198,0
+LFWD.US,D,20170925,000000,253.75,262.5,245,253.75,1724.0000005172,0
+LFWD.US,D,20170926,000000,253.75,262.5,245,258.125,1296.8571432462,0
+LFWD.US,D,20170927,000000,271.25,288.75,262.5,280,1512.7142861681,0
+LFWD.US,D,20170928,000000,280,280,271.25,280,394.285714404,0
+LFWD.US,D,20170929,000000,271.25,280,253.75,253.75,1347.5714289757,0
+LFWD.US,D,20171002,000000,262.5,271.25,253.75,262.5,973.0000002919,0
+LFWD.US,D,20171003,000000,262.5,271.25,253.75,262.5,590.5714287486,0
+LFWD.US,D,20171004,000000,262.5,271.25,253.75,262.5,545.1428573064,0
+LFWD.US,D,20171005,000000,271.25,280,262.5,266.875,945.714285998,0
+LFWD.US,D,20171006,000000,271.25,271.25,262.5,266.875,643.0000001929,0
+LFWD.US,D,20171009,000000,262.5,280,262.5,262.5,902.857143128,0
+LFWD.US,D,20171010,000000,262.5,271.25,262.5,271.25,795.2857145243,0
+LFWD.US,D,20171011,000000,271.25,271.25,262.5,262.5,453.5714287075,0
+LFWD.US,D,20171012,000000,271.25,271.25,262.5,262.5,517.5714287267,0
+LFWD.US,D,20171013,000000,271.25,271.25,253.75,258.125,909.0000002727,0
+LFWD.US,D,20171016,000000,280,280,245,245,2900.00000087,0
+LFWD.US,D,20171017,000000,245,245,236.25,236.25,3128.8571437958,0
+LFWD.US,D,20171018,000000,236.25,236.866,218.75,218.75,5167.5714301217,0
+LFWD.US,D,20171019,000000,253.75,271.25,245,271.25,5036.7142872253,0
+LFWD.US,D,20171020,000000,271.25,271.25,262.5,262.5,1030.000000309,0
+LFWD.US,D,20171023,000000,271.25,271.25,253.75,258.125,1441.5714290039,0
+LFWD.US,D,20171024,000000,253.75,262.5,245,253.75,826.5714288194,0
+LFWD.US,D,20171025,000000,245,245.014,236.25,236.25,932.857143137,0
+LFWD.US,D,20171026,000000,245,245,236.25,236.25,780.2857145198,0
+LFWD.US,D,20171027,000000,249.375,253.75,227.5,236.25,1604.5714290528,0
+LFWD.US,D,20171030,000000,231.875,245,227.5,236.264,832.4285716783,0
+LFWD.US,D,20171031,000000,236.25,245,227.5,236.25,819.0000002457,0
+LFWD.US,D,20171101,000000,227.5,245,227.5,245,1309.2857146785,0
+LFWD.US,D,20171102,000000,245,253.75,228.13,236.25,1230.000000369,0
+LFWD.US,D,20171103,000000,245,245,236.25,245,691.8571430647,0
+LFWD.US,D,20171106,000000,245,253.75,245,249.375,812.2857145294,0
+LFWD.US,D,20171107,000000,245,253.75,245,249.375,658.8571430548,0
+LFWD.US,D,20171108,000000,253.75,253.75,244.825,253.75,190.7142857715,0
+LFWD.US,D,20171109,000000,253.75,253.75,236.25,245,367.0000001101,0
+LFWD.US,D,20171110,000000,236.25,245,236.25,240.625,632.5714287612,0
+LFWD.US,D,20171113,000000,253.75,280,245,271.25,7510.4285736817,0
+LFWD.US,D,20171114,000000,271.25,271.25,262.5,271.25,1389.4285718454,0
+LFWD.US,D,20171115,000000,271.25,271.25,245,253.75,1980.1428577369,0
+LFWD.US,D,20171116,000000,253.75,253.75,236.25,236.25,2217.4285720938,0
+LFWD.US,D,20171117,000000,201.25,210,192.5,201.25,23675.85714996,0
+LFWD.US,D,20171120,000000,210,210,192.5,201.25,7190.1428592999,0
+LFWD.US,D,20171121,000000,192.5,210,192.5,205.625,22279.857149541,0
+LFWD.US,D,20171122,000000,210,210,201.25,201.25,9281.0000027843,0
+LFWD.US,D,20171124,000000,210,210,192.5,201.25,5301.2857158761,0
+LFWD.US,D,20171127,000000,201.25,201.25,192.5,192.5,4206.4285726905,0
+LFWD.US,D,20171128,000000,192.5,193.466,183.75,183.75,4686.5714299774,0
+LFWD.US,D,20171129,000000,192.5,192.5,183.75,185.934,3972.0000011916,0
+LFWD.US,D,20171130,000000,192.5,201.25,183.75,201.25,5907.7142874866,0
+LFWD.US,D,20171201,000000,201.25,201.25,192.5,201.25,1425.8571432849,0
+LFWD.US,D,20171204,000000,201.25,201.25,192.5,196.875,3103.2857152167,0
+LFWD.US,D,20171205,000000,201.25,201.25,183.75,192.5,2322.7142864111,0
+LFWD.US,D,20171206,000000,183.75,192.5,183.75,185.934,2501.8571436077,0
+LFWD.US,D,20171207,000000,183.75,192.5,183.75,192.5,3137.8571437985,0
+LFWD.US,D,20171208,000000,192.5,192.5,183.75,188.125,1123.2857146227,0
+LFWD.US,D,20171211,000000,183.75,192.5,183.75,183.75,2582.0000007746,0
+LFWD.US,D,20171212,000000,192.5,201.25,183.75,192.5,3082.0000009246,0
+LFWD.US,D,20171213,000000,183.75,201.25,183.75,188.125,2015.4285720332,0
+LFWD.US,D,20171214,000000,192.5,201.25,192.5,192.5,1622.5714290582,0
+LFWD.US,D,20171215,000000,192.5,201.25,183.75,192.5,1476.5714290144,0
+LFWD.US,D,20171218,000000,192.5,192.5,183.75,183.75,1004.285714587,0
+LFWD.US,D,20171219,000000,183.75,192.5,183.75,192.5,1396.1428575617,0
+LFWD.US,D,20171220,000000,192.5,192.5,183.75,192.5,1274.5714289538,0
+LFWD.US,D,20171221,000000,192.5,201.25,183.75,193.466,2285.7142864,0
+LFWD.US,D,20171222,000000,192.5,201.25,192.5,192.5,911.8571431307,0
+LFWD.US,D,20171226,000000,192.5,201.25,192.5,192.5,1647.0000004941,0
+LFWD.US,D,20171227,000000,201.25,201.25,192.5,196.875,1461.7142861528,0
+LFWD.US,D,20171228,000000,192.5,201.25,183.75,183.75,3164.7142866637,0
+LFWD.US,D,20171229,000000,183.75,192.5,183.75,192.5,2410.1428578659,0
+LFWD.US,D,20180102,000000,201.25,201.25,183.75,196.875,1160.1428574909,0
+LFWD.US,D,20180103,000000,192.5,201.25,183.75,192.486,2113.2857149197,0
+LFWD.US,D,20180104,000000,192.5,201.25,183.75,201.25,1174.5714289238,0
+LFWD.US,D,20180105,000000,192.5,201.25,192.5,196.875,892.857143125,0
+LFWD.US,D,20180108,000000,192.5,201.25,192.5,192.5,1186.0000003558,0
+LFWD.US,D,20180109,000000,192.5,201.25,192.5,192.5,855.0000002565,0
+LFWD.US,D,20180110,000000,192.5,201.25,192.5,192.5,1182.7142860691,0
+LFWD.US,D,20180111,000000,192.5,201.25,192.5,192.5,808.1428573853,0
+LFWD.US,D,20180112,000000,201.25,201.25,192.5,192.5,1122.857143194,0
+LFWD.US,D,20180116,000000,192.5,201.25,183.75,183.75,2148.571429216,0
+LFWD.US,D,20180117,000000,192.5,201.25,183.75,188.125,5784.1428588781,0
+LFWD.US,D,20180118,000000,192.5,192.5,183.75,188.125,1536.1428576037,0
+LFWD.US,D,20180119,000000,183.75,192.5,183.75,183.75,1103.1428574738,0
+LFWD.US,D,20180122,000000,183.75,192.5,183.75,192.325,806.1428573847,0
+LFWD.US,D,20180123,000000,192.5,192.5,183.75,188.125,976.7142860073,0
+LFWD.US,D,20180124,000000,183.75,192.5,183.75,184.856,687.8571430635,0
+LFWD.US,D,20180125,000000,192.5,192.5,183.75,192.5,486.4285715745,0
+LFWD.US,D,20180126,000000,192.5,192.5,183.75,192.5,805.0000002415,0
+LFWD.US,D,20180129,000000,192.5,192.5,183.75,192.5,402.1428572635,0
+LFWD.US,D,20180130,000000,183.75,192.5,183.75,183.75,880.000000264,0
+LFWD.US,D,20180131,000000,192.5,192.5,183.75,192.5,844.1428573961,0
+LFWD.US,D,20180201,000000,192.5,201.25,192.5,196.875,5635.714287405,0
+LFWD.US,D,20180202,000000,201.25,201.25,192.5,201.25,2009.4285720314,0
+LFWD.US,D,20180205,000000,201.25,201.25,192.5,192.5,1755.5714290981,0
+LFWD.US,D,20180206,000000,192.5,192.5,183.75,192.5,1277.142857526,0
+LFWD.US,D,20180207,000000,192.5,192.5,183.75,188.125,742.85714308,0
+LFWD.US,D,20180208,000000,192.5,192.5,183.75,183.75,1233.1428575128,0
+LFWD.US,D,20180209,000000,183.75,192.5,183.75,183.75,872.1428574045,0
+LFWD.US,D,20180212,000000,183.75,192.5,183.75,188.125,1440.4285718607,0
+LFWD.US,D,20180213,000000,183.75,192.5,183.75,188.125,566.8571430272,0
+LFWD.US,D,20180214,000000,192.5,192.5,183.75,188.125,2323.8571435543,0
+LFWD.US,D,20180215,000000,192.5,201.25,183.75,192.5,1684.4285719339,0
+LFWD.US,D,20180216,000000,192.5,201.25,192.5,196.875,1995.2857148843,0
+LFWD.US,D,20180220,000000,201.25,201.25,192.5,201.25,1487.4285718748,0
+LFWD.US,D,20180221,000000,201.25,201.25,192.5,192.675,1752.2857148114,0
+LFWD.US,D,20180222,000000,201.25,201.25,192.5,201.25,1508.7142861669,0
+LFWD.US,D,20180223,000000,192.5,201.25,192.5,201.25,1372.4285718403,0
+LFWD.US,D,20180226,000000,201.25,210,195.475,210,3851.7142868698,0
+LFWD.US,D,20180227,000000,210,210,201.25,210,1212.4285717923,0
+LFWD.US,D,20180228,000000,210,218.75,210,214.375,859.1428574006,0
+LFWD.US,D,20180301,000000,218.75,218.75,210,214.375,990.8571431544,0
+LFWD.US,D,20180302,000000,210,218.75,210,210,563.1428573118,0
+LFWD.US,D,20180305,000000,218.75,218.75,201.25,205.625,1157.8571432045,0
+LFWD.US,D,20180306,000000,201.25,210,201.25,201.25,624.285714473,0
+LFWD.US,D,20180307,000000,201.25,210,192.5,192.5,1941.7142862968,0
+LFWD.US,D,20180308,000000,210,218.75,201.25,205.625,5538.0000016614,0
+LFWD.US,D,20180309,000000,210,210,201.25,205.625,2015.1428577474,0
+LFWD.US,D,20180312,000000,210,218.75,204.134,218.75,1902.5714291422,0
+LFWD.US,D,20180313,000000,218.75,218.75,201.25,201.25,3097.7142866436,0
+LFWD.US,D,20180314,000000,210,210,201.25,205.625,3139.1428580846,0
+LFWD.US,D,20180315,000000,210,210,201.25,201.25,2644.0000007932,0
+LFWD.US,D,20180316,000000,201.25,210,201.25,201.32,506.1428572947,0
+LFWD.US,D,20180319,000000,201.25,210,192.5,196.875,2557.4285721958,0
+LFWD.US,D,20180320,000000,192.5,201.25,183.75,188.125,2248.2857149602,0
+LFWD.US,D,20180321,000000,192.5,192.5,183.75,188.125,766.5714288014,0
+LFWD.US,D,20180322,000000,183.75,192.5,183.75,188.125,936.7142859953,0
+LFWD.US,D,20180323,000000,183.75,192.5,183.75,188.125,882.857143122,0
+LFWD.US,D,20180326,000000,183.75,192.5,183.75,192.5,1218.4285717941,0
+LFWD.US,D,20180327,000000,201.25,201.25,183.75,183.75,586.7142858903,0
+LFWD.US,D,20180328,000000,183.75,192.5,183.75,183.75,464.4285715679,0
+LFWD.US,D,20180329,000000,183.75,192.5,183.75,192.5,475.4285715712,0
+LFWD.US,D,20180402,000000,192.5,192.5,183.75,183.75,561.0000001683,0
+LFWD.US,D,20180403,000000,183.75,192.5,183.75,183.75,321.8571429537,0
+LFWD.US,D,20180404,000000,192.5,192.5,183.75,188.125,1310.8571432504,0
+LFWD.US,D,20180405,000000,192.5,192.5,183.75,188.125,2362.1428578515,0
+LFWD.US,D,20180406,000000,183.75,192.5,183.75,192.5,469.8571429981,0
+LFWD.US,D,20180409,000000,192.5,192.5,183.75,183.75,829.8571431061,0
+LFWD.US,D,20180410,000000,183.75,192.5,183.75,192.5,551.0000001653,0
+LFWD.US,D,20180411,000000,192.5,192.5,183.75,192.5,897.2857145549,0
+LFWD.US,D,20180412,000000,192.5,192.5,183.75,192.5,369.5714286823,0
+LFWD.US,D,20180413,000000,192.5,192.5,183.75,188.125,261.5714286499,0
+LFWD.US,D,20180416,000000,192.5,201.25,183.75,192.514,906.5714288434,0
+LFWD.US,D,20180417,000000,192.5,192.5,183.75,188.125,639.5714287633,0
+LFWD.US,D,20180418,000000,183.75,192.5,183.75,192.5,645.714285908,0
+LFWD.US,D,20180419,000000,192.5,192.5,183.75,192.5,397.142857262,0
+LFWD.US,D,20180420,000000,192.5,192.5,183.75,192.5,299.7142858042,0
+LFWD.US,D,20180423,000000,192.5,192.5,183.75,183.75,290.5714286586,0
+LFWD.US,D,20180424,000000,192.5,192.5,183.75,192.5,467.142857283,0
+LFWD.US,D,20180425,000000,183.75,192.5,183.75,192.5,359.2857143935,0
+LFWD.US,D,20180426,000000,192.5,192.5,183.75,192.5,860.1428574009,0
+LFWD.US,D,20180427,000000,183.75,192.5,183.75,192.5,295.8571429459,0
+LFWD.US,D,20180430,000000,192.5,192.5,183.75,192.5,506.0000001518,0
+LFWD.US,D,20180501,000000,192.5,192.5,183.75,192.5,450.000000135,0
+LFWD.US,D,20180502,000000,183.75,192.5,183.75,192.5,404.7142858357,0
+LFWD.US,D,20180503,000000,192.5,192.5,183.75,188.125,361.1428572512,0
+LFWD.US,D,20180504,000000,192.5,192.5,183.75,184.674,336.5714286724,0
+LFWD.US,D,20180507,000000,192.5,192.5,183.75,188.125,456.1428572797,0
+LFWD.US,D,20180508,000000,183.75,192.5,183.75,192.5,430.5714287006,0
+LFWD.US,D,20180509,000000,192.5,192.5,183.75,188.125,571.8571430287,0
+LFWD.US,D,20180510,000000,183.75,192.5,183.75,192.5,855.0000002565,0
+LFWD.US,D,20180511,000000,192.5,192.5,183.75,183.75,1002.2857145864,0
+LFWD.US,D,20180514,000000,192.5,192.5,183.75,183.75,1292.4285718163,0
+LFWD.US,D,20180515,000000,183.75,192.5,183.75,188.125,636.2857144766,0
+LFWD.US,D,20180516,000000,192.5,192.5,183.75,188.125,1157.7142860616,0
+LFWD.US,D,20180517,000000,192.5,192.5,183.75,183.75,641.1428573352,0
+LFWD.US,D,20180518,000000,188.125,192.5,183.75,192.5,1003.4285717296,0
+LFWD.US,D,20180521,000000,183.75,192.5,183.75,183.75,1625.5714290591,0
+LFWD.US,D,20180522,000000,192.5,192.5,183.75,183.75,574.4285716009,0
+LFWD.US,D,20180523,000000,183.75,192.5,183.75,183.75,693.1428573508,0
+LFWD.US,D,20180524,000000,192.5,192.5,183.75,183.75,608.1428573253,0
+LFWD.US,D,20180525,000000,183.75,192.5,183.75,183.75,503.2857144367,0
+LFWD.US,D,20180529,000000,183.75,192.5,183.75,188.125,2057.7142863316,0
+LFWD.US,D,20180530,000000,188.125,192.5,183.75,183.75,673.0000002019,0
+LFWD.US,D,20180531,000000,183.75,192.5,183.75,183.75,916.8571431322,0
+LFWD.US,D,20180601,000000,183.75,192.5,183.75,183.75,435.8571429879,0
+LFWD.US,D,20180604,000000,183.75,192.5,183.75,183.75,302.7142858051,0
+LFWD.US,D,20180605,000000,183.75,192.5,183.75,183.75,623.2857144727,0
+LFWD.US,D,20180606,000000,183.75,192.5,183.75,183.75,1015.2857145903,0
+LFWD.US,D,20180607,000000,192.5,192.5,183.75,183.75,449.7142858492,0
+LFWD.US,D,20180608,000000,183.75,192.5,183.75,183.75,490.4285715757,0
+LFWD.US,D,20180611,000000,192.5,192.5,183.75,184.121,741.5714287939,0
+LFWD.US,D,20180612,000000,192.5,201.25,183.75,196.875,7873.7142880764,0
+LFWD.US,D,20180613,000000,192.5,201.25,183.75,192.5,3451.8571438927,0
+LFWD.US,D,20180614,000000,192.5,192.5,183.75,188.125,1821.2857148321,0
+LFWD.US,D,20180615,000000,183.75,192.5,175,180.775,1962.7142863031,0
+LFWD.US,D,20180618,000000,175,183.75,175,179.375,797.4285716678,0
+LFWD.US,D,20180619,000000,183.75,183.75,175,183.75,1921.0000005763,0
+LFWD.US,D,20180620,000000,183.75,183.75,175,179.375,366.2857143956,0
+LFWD.US,D,20180621,000000,183.75,183.75,175,183.75,618.571428757,0
+LFWD.US,D,20180622,000000,183.75,183.75,175,183.75,2088.571429198,0
+LFWD.US,D,20180625,000000,179.375,183.75,148.75,157.5,2965.1428580324,0
+LFWD.US,D,20180626,000000,166.25,166.25,161,166.25,1036.2857145966,0
+LFWD.US,D,20180627,000000,169.75,174.944,166.236,169.736,603.8571430383,0
+LFWD.US,D,20180628,000000,173.25,173.25,166.264,168,624.5714287588,0
+LFWD.US,D,20180629,000000,173.25,174.825,168,171.486,267.0000000801,0
+LFWD.US,D,20180702,000000,166.264,171.5,166.25,171.486,329.8571429561,0
+LFWD.US,D,20180703,000000,171.325,171.5,168.875,171.5,94.5714285998,0
+LFWD.US,D,20180705,000000,171.5,173.25,169.75,171.864,498.8571430068,0
+LFWD.US,D,20180706,000000,174.65,174.65,168,171.486,363.0000001089,0
+LFWD.US,D,20180709,000000,168,171.5,161.014,169.75,641.428571621,0
+LFWD.US,D,20180710,000000,171.15,175,169.764,172.473,473.4285715706,0
+LFWD.US,D,20180711,000000,174.825,174.825,166.264,166.264,329.5714286703,0
+LFWD.US,D,20180712,000000,168,169.75,163.625,166.124,572.5714287432,0
+LFWD.US,D,20180713,000000,163.625,166.25,161,161,447.142857277,0
+LFWD.US,D,20180716,000000,157.5,159.25,140.014,141.75,3639.1428582346,0
+LFWD.US,D,20180717,000000,140,148.736,138.866,138.866,1187.142857499,0
+LFWD.US,D,20180718,000000,140,142.205,134.225,136.5,663.5714287705,0
+LFWD.US,D,20180719,000000,131.25,136.5,122.5,125.986,2477.0000007431,0
+LFWD.US,D,20180720,000000,143.5,236.25,135.275,218.75,121796.71432225,0
+LFWD.US,D,20180723,000000,201.25,206.5,159.25,166.25,36599.571439551,0
+LFWD.US,D,20180724,000000,166.25,168,147,162.75,8716.0000026148,0
+LFWD.US,D,20180725,000000,164.5,171.794,149.275,166.25,4882.7142871791,0
+LFWD.US,D,20180726,000000,167.825,168,154.084,159.544,2020.5714291776,0
+LFWD.US,D,20180727,000000,164.5,164.5,151.424,160.755,2197.142857802,0
+LFWD.US,D,20180730,000000,166.25,172.606,143.514,152.194,5429.2857159145,0
+LFWD.US,D,20180731,000000,154,162.785,145.362,154,1879.1428577066,0
+LFWD.US,D,20180801,000000,151.074,157.444,148.764,153.944,1559.0000004677,0
+LFWD.US,D,20180802,000000,148.75,153.986,145.25,150.5,1116.1428574777,0
+LFWD.US,D,20180803,000000,148.75,150.164,143.5,143.5,1278.0000003834,0
+LFWD.US,D,20180806,000000,143.5,146.265,134.764,139.965,2765.5714294011,0
+LFWD.US,D,20180807,000000,143.325,143.325,136.5,139.545,1406.2857147076,0
+LFWD.US,D,20180808,000000,140,154,140,154,1822.5714291182,0
+LFWD.US,D,20180809,000000,154,169.75,153.034,159.25,3932.4285726083,0
+LFWD.US,D,20180810,000000,157.5,183.75,157.5,166.25,9000.5714312716,0
+LFWD.US,D,20180813,000000,178.5,210,171.514,189,22096.714292343,0
+LFWD.US,D,20180814,000000,175,175,148.925,162.75,8051.2857167011,0
+LFWD.US,D,20180815,000000,159.25,166.019,152.25,161.035,2347.2857149899,0
+LFWD.US,D,20180816,000000,154.875,161,152.25,157.486,1211.1428575062,0
+LFWD.US,D,20180817,000000,157.5,188.454,155.015,168,8295.4285739172,0
+LFWD.US,D,20180820,000000,183.75,185.5,166.264,178.5,3776.2857154186,0
+LFWD.US,D,20180821,000000,175,185.5,175,178.5,1479.0000004437,0
+LFWD.US,D,20180822,000000,183.75,187.25,180.25,183.75,1871.0000005613,0
+LFWD.US,D,20180823,000000,183.75,183.75,177.289,182,740.2857145078,0
+LFWD.US,D,20180824,000000,183.75,183.75,178.5,182.175,919.0000002757,0
+LFWD.US,D,20180827,000000,180.25,182,175,182,1648.1428576373,0
+LFWD.US,D,20180828,000000,175,182,175,178.5,729.7142859332,0
+LFWD.US,D,20180829,000000,178.5,183.75,175,181.916,1320.000000396,0
+LFWD.US,D,20180830,000000,183.75,183.75,175,182,1832.0000005496,0
+LFWD.US,D,20180831,000000,183.75,183.75,175,183.204,1447.2857147199,0
+LFWD.US,D,20180904,000000,183.75,184.625,176.75,178.5,1038.1428574543,0
+LFWD.US,D,20180905,000000,178.5,183.75,175,182.056,942.5714288542,0
+LFWD.US,D,20180906,000000,180.25,182,175,175,711.7142859278,0
+LFWD.US,D,20180907,000000,180.25,183.75,176.75,180.25,549.4285715934,0
+LFWD.US,D,20180910,000000,180.25,183.75,178.5,180.25,1248.571428946,0
+LFWD.US,D,20180911,000000,178.5,180.25,175,180.25,522.0000001566,0
+LFWD.US,D,20180912,000000,176.75,182,176.75,178.5,358.1428572503,0
+LFWD.US,D,20180913,000000,175,179.186,173.25,176.75,570.7142858855,0
+LFWD.US,D,20180914,000000,163.38,175,161.014,164.64,1583.4285719036,0
+LFWD.US,D,20180917,000000,164.85,166.236,162.75,163.226,433.8571429873,0
+LFWD.US,D,20180918,000000,162.834,171.465,159.25,159.355,815.8571431019,0
+LFWD.US,D,20180919,000000,159.25,160.195,155.75,157.15,1211.0000003633,0
+LFWD.US,D,20180920,000000,155.75,158.984,154.035,158.249,861.7142859728,0
+LFWD.US,D,20180921,000000,161,167.475,154.875,157.5,888.4285716951,0
+LFWD.US,D,20180924,000000,159.159,161.875,155.708,155.708,335.1428572434,0
+LFWD.US,D,20180925,000000,154,160.216,154,157.5,377.0000001131,0
+LFWD.US,D,20180926,000000,159.25,164.5,157.5,158.375,662.2857144844,0
+LFWD.US,D,20180927,000000,166.25,166.25,154.175,156.275,1193.2857146437,0
+LFWD.US,D,20180928,000000,157.5,157.5,154,155.75,539.0000001617,0
+LFWD.US,D,20181001,000000,156.45,160.461,155.75,155.75,559.2857144535,0
+LFWD.US,D,20181002,000000,160.384,160.384,157.556,159.299,299.7142858042,0
+LFWD.US,D,20181003,000000,159.25,159.25,155.75,157.654,318.7142858099,0
+LFWD.US,D,20181004,000000,159.075,161.294,155.75,155.75,436.7142858453,0
+LFWD.US,D,20181005,000000,158.2,160.72,154,154,332.857142957,0
+LFWD.US,D,20181008,000000,154,158.095,148.75,148.925,696.2857144946,0
+LFWD.US,D,20181009,000000,148.75,153.09,148.75,149.905,352.5714286772,0
+LFWD.US,D,20181010,000000,150.5,151.97,148.75,148.75,407.0000001221,0
+LFWD.US,D,20181011,000000,143.5,150.675,138.25,141.75,1191.0000003573,0
+LFWD.US,D,20181012,000000,147.35,147.35,141.75,142.975,289.4285715154,0
+LFWD.US,D,20181015,000000,143.5,143.5,141.75,141.925,616.7142858993,0
+LFWD.US,D,20181016,000000,132.65,141.75,131.25,140,2412.5714292952,0
+LFWD.US,D,20181017,000000,139.125,140.854,135.877,139.65,888.7142859809,0
+LFWD.US,D,20181018,000000,139.65,139.65,124.446,127.75,1095.0000003285,0
+LFWD.US,D,20181019,000000,134.75,134.75,126,130.886,930.8571431364,0
+LFWD.US,D,20181022,000000,127.295,139.475,126,139.475,693.0000002079,0
+LFWD.US,D,20181023,000000,124.25,137.704,122.696,131.446,659.5714287693,0
+LFWD.US,D,20181024,000000,129.325,136.094,124.25,129.5,1192.7142860721,0
+LFWD.US,D,20181025,000000,124.754,132.93,124.25,127.764,294.285714374,0
+LFWD.US,D,20181026,000000,131.25,131.25,126,126,235.8571429279,0
+LFWD.US,D,20181029,000000,127.974,129.5,122.5,128.625,362.7142858231,0
+LFWD.US,D,20181030,000000,131.236,131.236,122.514,123.389,829.5714288203,0
+LFWD.US,D,20181031,000000,126,136.5,126,129.5,600.2857144658,0
+LFWD.US,D,20181101,000000,138.25,138.25,126.875,131.25,795.8571430959,0
+LFWD.US,D,20181102,000000,122.514,128.499,122.514,126,1437.8571432885,0
+LFWD.US,D,20181105,000000,124.6,128.604,124.6,126.245,278.8571429408,0
+LFWD.US,D,20181106,000000,127.75,148.379,126.875,133,2966.7142866043,0
+LFWD.US,D,20181107,000000,124.25,129.5,119,127.225,4110.2857155188,0
+LFWD.US,D,20181108,000000,122.5,124.25,113.771,116.655,3809.2857154285,0
+LFWD.US,D,20181109,000000,124.25,131.25,117.25,117.285,2478.7142864579,0
+LFWD.US,D,20181112,000000,123.025,124.25,108.5,109.375,1505.5714290231,0
+LFWD.US,D,20181113,000000,105.189,109.025,99.715,102.9,2240.7142863865,0
+LFWD.US,D,20181114,000000,101.5,101.5,87.5,96.516,3613.4285725126,0
+LFWD.US,D,20181115,000000,94.5,99.575,70.014,77,7994.1428595411,0
+LFWD.US,D,20181116,000000,45.5,47.3025,40.25,42,55359.571445179,0
+LFWD.US,D,20181119,000000,43.75,44.625,40.5475,41.1075,13812.142861287,0
+LFWD.US,D,20181120,000000,40.25,42,38.5875,39.2,5057.5714300887,0
+LFWD.US,D,20181121,000000,42,42.7,39.235,39.3575,15001.571433072,0
+LFWD.US,D,20181123,000000,41.09,42.525,39.41,40.95,15815.714290459,0
+LFWD.US,D,20181126,000000,42,42,39.55,40.9325,11393.285717704,0
+LFWD.US,D,20181127,000000,42,42,40.25,41.0025,4281.2857155701,0
+LFWD.US,D,20181128,000000,42,42,38.64,40.0575,10561.000003168,0
+LFWD.US,D,20181129,000000,40.25,41.125,38.92,40.25,5906.7142874863,0
+LFWD.US,D,20181130,000000,40.425,41.0375,36.9775,40.25,5001.1428586432,0
+LFWD.US,D,20181203,000000,40.25,40.25,38.5,38.7975,3992.5714297692,0
+LFWD.US,D,20181204,000000,38.5,39.9,36.75,36.9075,3530.000001059,0
+LFWD.US,D,20181206,000000,36.75,39.76,33.6,35.7875,43321.571441568,0
+LFWD.US,D,20181207,000000,36.54,38.5,34.475,34.9125,21457.285720723,0
+LFWD.US,D,20181210,000000,35.525,35.875,34.65,35.7035,11652.285717781,0
+LFWD.US,D,20181211,000000,36.225,39.375,34.65,37.975,67862.57144893,0
+LFWD.US,D,20181212,000000,38.5,39.375,36.75,38.4825,36755.714296741,0
+LFWD.US,D,20181213,000000,38.5,39.025,35.175,36.575,18042.571433984,0
+LFWD.US,D,20181214,000000,35.175,37.9575,35,36.75,14676.428575832,0
+LFWD.US,D,20181217,000000,37.1,37.1,34.125,35.175,17113.000005134,0
+LFWD.US,D,20181218,000000,35,36.05,33.2675,34.09,16325.14286204,0
+LFWD.US,D,20181219,000000,34.125,35.8575,34.125,34.8369,9430.7142885435,0
+LFWD.US,D,20181220,000000,33.8625,35,31.5,32.375,19649.428577323,0
+LFWD.US,D,20181221,000000,31.8675,38.325,28.0875,38.325,16205.857147719,0
+LFWD.US,D,20181224,000000,33.25,33.6175,29.75,33.229,8446.2857168196,0
+LFWD.US,D,20181226,000000,29.75,32.6375,29.75,30.625,10145.428574472,0
+LFWD.US,D,20181227,000000,31.325,32.1475,28.9275,31.64,11012.714289018,0
+LFWD.US,D,20181228,000000,31.5,31.5,30.0125,30.66,8272.2857167674,0
+LFWD.US,D,20181231,000000,30.5375,30.5375,29.75,30.4675,9736.4285743495,0
+LFWD.US,D,20190102,000000,30.5375,34.895,30.1,33.7575,14066.285718506,0
+LFWD.US,D,20190103,000000,34.0375,37.3296,31.5,35.665,21834.00000655,0
+LFWD.US,D,20190104,000000,36.2075,39.9,33.25,39.2,52841.428587281,0
+LFWD.US,D,20190107,000000,39.2,44.975,35.3675,42.35,83012.571453475,0
+LFWD.US,D,20190108,000000,42.875,42.875,36.925,38.15,28169.571437022,0
+LFWD.US,D,20190109,000000,38.15,40.25,35,39.2875,17293.428576617,0
+LFWD.US,D,20190110,000000,37.6775,39.1125,37.625,38.325,9064.0000027192,0
+LFWD.US,D,20190111,000000,38.5,44.975,37.8875,42.35,51260.000015378,0
+LFWD.US,D,20190114,000000,35.875,42,35.2275,38.85,81689.14288165,0
+LFWD.US,D,20190115,000000,40.25,40.25,36.75,37.1,24136.714292955,0
+LFWD.US,D,20190116,000000,36.75,39.2,35.875,37.1224,19858.714291672,0
+LFWD.US,D,20190117,000000,38.15,44.555,37.1875,43.05,70112.285735319,0
+LFWD.US,D,20190118,000000,43.75,49.875,41.65,42.0665,108200.71431817,0
+LFWD.US,D,20190122,000000,41.6325,41.8075,38.5,40.0575,30260.428580507,0
+LFWD.US,D,20190123,000000,41.125,44.625,39.0425,41.65,43039.714298626,0
+LFWD.US,D,20190124,000000,42,54.25,40.25,50.4,128721.85718147,0
+LFWD.US,D,20190125,000000,50.75,53.06,44.0062,49.35,102672.28574509,0
+LFWD.US,D,20190128,000000,49,52.5,47.1625,49.84,37014.000011104,0
+LFWD.US,D,20190129,000000,50.75,50.75,44.8,46.3925,44332.571441871,0
+LFWD.US,D,20190130,000000,48.4225,53.375,46.55,50.82,82263.857167536,0
+LFWD.US,D,20190131,000000,52.4825,58.625,49.875,56.525,107948.28574667,0
+LFWD.US,D,20190201,000000,56.525,58.625,52.5,54.075,57116.857159992,0
+LFWD.US,D,20190204,000000,55.125,55.65,49.1925,53.3575,32847.714295569,0
+LFWD.US,D,20190205,000000,52.5,54.2325,47.25,50.5575,38352.428582934,0
+LFWD.US,D,20190206,000000,49.6475,50.75,45.85,47.95,20414.28572041,0
+LFWD.US,D,20190207,000000,49,49.35,45.85,48.195,25426.285721914,0
+LFWD.US,D,20190208,000000,46.375,49,41.125,48.475,49272.142871925,0
+LFWD.US,D,20190211,000000,47.25,48.125,45.5,47.145,18607.285719868,0
+LFWD.US,D,20190212,000000,46.06,49.875,45.78,47.775,19281.28572007,0
+LFWD.US,D,20190213,000000,62.475,65.625,54.565,58.8,218073.85720828,0
+LFWD.US,D,20190214,000000,57.75,59.5,51.625,52.6575,37170.000011151,0
+LFWD.US,D,20190215,000000,53.375,57.575,53.375,56.0175,24672.142864545,0
+LFWD.US,D,20190219,000000,61.25,61.25,53.4625,54.9325,37088.714296841,0
+LFWD.US,D,20190220,000000,55.125,55.475,50.75,53.375,29408.285723108,0
+LFWD.US,D,20190221,000000,42.2625,44.975,41.125,42.4375,73642.428593521,0
+LFWD.US,D,20190222,000000,42.875,48.125,40.425,46.375,61518.857161313,0
+LFWD.US,D,20190225,000000,47.25,48.125,45.5,47.04,26073.857150679,0
+LFWD.US,D,20190226,000000,47.565,48.09,45.5,45.9375,18399.00000552,0
+LFWD.US,D,20190227,000000,46.375,46.375,43.015,44.7825,18125.714291152,0
+LFWD.US,D,20190228,000000,45.5,45.5,43.015,44.275,7739.0000023217,0
+LFWD.US,D,20190301,000000,43.925,46.2875,43.925,45.5,25831.000007749,0
+LFWD.US,D,20190304,000000,45.5,45.5525,43.75,43.925,23474.000007042,0
+LFWD.US,D,20190305,000000,43.75,44.45,42,42.875,12441.000003732,0
+LFWD.US,D,20190306,000000,42.595,42.875,38.6925,39.3925,22630.285721075,0
+LFWD.US,D,20190307,000000,39.2,42.35,35.35,42,32950.571438457,0
+LFWD.US,D,20190308,000000,40.25,42,38.5,40.25,10576.571431744,0
+LFWD.US,D,20190311,000000,42,42,39.375,41.0725,7989.2857166825,0
+LFWD.US,D,20190312,000000,41.0725,42,39.2175,40.7225,6650.8571448524,0
+LFWD.US,D,20190313,000000,40.25,41.125,39.375,39.795,5201.1428587032,0
+LFWD.US,D,20190314,000000,40.25,43.75,39.3925,42.245,24316.571435866,0
+LFWD.US,D,20190315,000000,43.4,44.905,40.425,42.175,30389.000009117,0
+LFWD.US,D,20190318,000000,42.875,43.575,40.25,41.16,14859.142861601,0
+LFWD.US,D,20190319,000000,41.16,42,39.375,39.865,11214.714289079,0
+LFWD.US,D,20190320,000000,41.125,41.125,37.275,40.0575,9467.7142885546,0
+LFWD.US,D,20190321,000000,38.71,40.25,36.925,39.095,12080.000003624,0
+LFWD.US,D,20190322,000000,39.025,39.06,36.8375,37.59,8973.2857169777,0
+LFWD.US,D,20190325,000000,36.8375,37.6075,35.56,36.141,6680.7142877185,0
+LFWD.US,D,20190326,000000,35.42,37.03,34.8425,35.42,10395.857145976,0
+LFWD.US,D,20190327,000000,36.75,39.2,35.175,37.555,35500.714296365,0
+LFWD.US,D,20190328,000000,38.5,40.6525,38.5,40.0456,21781.714292249,0
+LFWD.US,D,20190329,000000,39.0075,40.0575,35.875,37.8175,22139.42857807,0
+LFWD.US,D,20190401,000000,31.01,38.43,29.75,37.1,255839.42864818,0
+LFWD.US,D,20190402,000000,33.81,37.8,33.46,36.4,76477.857165801,0
+LFWD.US,D,20190403,000000,36.47,39.76,35.35,35.98,117037.71432083,0
+LFWD.US,D,20190404,000000,32.2,32.2,29.05,29.82,132463.8571826,0
+LFWD.US,D,20190405,000000,30.59,30.59,26.5993,27.86,58102.428588859,0
+LFWD.US,D,20190408,000000,28,29.0213,27.09,28,49488.714300561,0
+LFWD.US,D,20190409,000000,28,28.35,26.67,27.3,36674.142868145,0
+LFWD.US,D,20190410,000000,27.3,27.3,25.62,26.39,26394.857150776,0
+LFWD.US,D,20190411,000000,26.11,28.07,25.76,27.51,62563.285733055,0
+LFWD.US,D,20190412,000000,27.3,27.65,25.2,25.2,46345.714299618,0
+LFWD.US,D,20190415,000000,25.27,25.333,22.89,23.66,42399.428584148,0
+LFWD.US,D,20190416,000000,28.7,32.06,25.62,26.6,2602461.286495,0
+LFWD.US,D,20190417,000000,26.46,27.0893,24.5,25.41,149526.00004486,0
+LFWD.US,D,20190418,000000,25.2,25.34,23.1,24.36,54462.142873482,0
+LFWD.US,D,20190422,000000,24.36,24.465,22.68,23.17,34789.714296151,0
+LFWD.US,D,20190423,000000,23.17,24.15,22.05,23.8,33900.714295884,0
+LFWD.US,D,20190424,000000,23.8,23.8,22.47,23.24,17948.428576813,0
+LFWD.US,D,20190425,000000,26.18,26.25,24.01,24.57,147928.00004438,0
+LFWD.US,D,20190426,000000,24.85,24.85,23.24,24.36,24424.285721613,0
+LFWD.US,D,20190429,000000,24.08,25.41,23.59,24.92,27086.71429384,0
+LFWD.US,D,20190430,000000,25.06,25.746,23.66,24.15,22243.142863816,0
+LFWD.US,D,20190501,000000,24.57,28.35,24.3397,27.09,120598.42860761,0
+LFWD.US,D,20190502,000000,26.88,27.6493,24.85,25.97,39124.571440309,0
+LFWD.US,D,20190503,000000,26.25,27.51,25.41,26.32,28209.285722749,0
+LFWD.US,D,20190506,000000,25.62,27.2293,24.92,25.97,47828.000014348,0
+LFWD.US,D,20190507,000000,27.16,27.1824,24.5,25.34,22057.14286376,0
+LFWD.US,D,20190508,000000,24.99,25.4646,23.59,23.66,14269.142861424,0
+LFWD.US,D,20190509,000000,22.96,23.38,21.56,21.7,31276.571437954,0
+LFWD.US,D,20190510,000000,21.14,21.938,18.9,19.18,52867.00001586,0
+LFWD.US,D,20190513,000000,19.11,19.1744,17.22,18.9,28067.714294135,0
+LFWD.US,D,20190514,000000,18.83,19.81,18.83,19.25,13916.142861318,0
+LFWD.US,D,20190515,000000,18.9,19.11,18.48,19.04,10632.714288904,0
+LFWD.US,D,20190516,000000,18.9,19.88,18.13,18.13,18238.000005471,0
+LFWD.US,D,20190517,000000,17.78,18.41,17.64,17.78,10263.714288793,0
+LFWD.US,D,20190520,000000,18.27,19.4593,18.2,18.97,14239.285718558,0
+LFWD.US,D,20190521,000000,19.25,21.28,19.054,20.58,24673.571435974,0
+LFWD.US,D,20190522,000000,20.86,21.56,20.02,21.07,25746.714293438,0
+LFWD.US,D,20190523,000000,21.56,21.7,20.02,20.16,10500.571431722,0
+LFWD.US,D,20190524,000000,20.72,21.28,20.3,20.65,8811.0000026433,0
+LFWD.US,D,20190528,000000,21.21,21.3864,20.65,20.79,9778.4285743621,0
+LFWD.US,D,20190529,000000,23.45,29.4,21.84,28.56,613453.57161261,0
+LFWD.US,D,20190530,000000,27.79,27.79,23.8,27.09,98782.000029635,0
+LFWD.US,D,20190531,000000,25.41,26.81,24.5,24.85,51070.285729607,0
+LFWD.US,D,20190603,000000,25.2,25.6893,21.4907,22.05,29263.857151636,0
+LFWD.US,D,20190604,000000,22.05,23.8,22.05,23.24,264983.71436521,0
+LFWD.US,D,20190605,000000,55.51,70.56,47.32,51.8,4357674.2870216,0
+LFWD.US,D,20190606,000000,49.07,50.2544,36.75,36.75,573801.14302928,0
+LFWD.US,D,20190607,000000,37.45,49.7,36.8984,47.81,734662.85736326,0
+LFWD.US,D,20190610,000000,41.3,45.5,37.8,39.2,403789.57154971,0
+LFWD.US,D,20190611,000000,38.43,39.2,36.05,37.73,131450.42861086,0
+LFWD.US,D,20190612,000000,37.1,40.11,35.91,36.26,149394.00004482,0
+LFWD.US,D,20190613,000000,37.38,39.06,36.4,38.22,66859.571448629,0
+LFWD.US,D,20190614,000000,37.66,37.7993,36.05,36.47,58706.428589041,0
+LFWD.US,D,20190617,000000,38.71,40.25,35.98,35.98,241108.5715009,0
+LFWD.US,D,20190618,000000,36.12,36.75,32.62,32.97,152508.28576004,0
+LFWD.US,D,20190619,000000,32.9,34.93,31.64,33.39,76770.142880174,0
+LFWD.US,D,20190620,000000,33.39,33.8793,31.57,32.34,62225.14287581,0
+LFWD.US,D,20190621,000000,31.99,33.18,31.15,31.5,48823.428586076,0
+LFWD.US,D,20190624,000000,31.64,32.4149,29.54,30.03,49512.428586282,0
+LFWD.US,D,20190625,000000,29.82,30.9743,29.4,29.4,59249.142874918,0
+LFWD.US,D,20190626,000000,29.61,30.03,26.81,27.3,100954.00003029,0
+LFWD.US,D,20190627,000000,27.16,29.05,26.6,28.14,56340.285731188,0
+LFWD.US,D,20190628,000000,28.49,32.06,27.23,30.45,83281.28573927,0
+LFWD.US,D,20190701,000000,31.22,31.5,30.45,31.01,40372.857154969,0
+LFWD.US,D,20190702,000000,30.45,31.01,29.4588,30.1,27896.428579798,0
+LFWD.US,D,20190703,000000,29.96,30.73,29.47,30.45,13679.571432675,0
+LFWD.US,D,20190705,000000,30.1,31.416,30.1,30.45,22107.714292347,0
+LFWD.US,D,20190708,000000,30.66,31.92,30.45,31.22,40974.142869435,0
+LFWD.US,D,20190709,000000,31.5,35.49,31.22,35.21,159202.28576205,0
+LFWD.US,D,20190710,000000,35.35,37.1,32.76,34.51,76495.714308663,0
+LFWD.US,D,20190711,000000,34.23,35.35,32.62,33.32,40433.00001213,0
+LFWD.US,D,20190712,000000,33.39,33.67,32.2,32.55,25640.428579121,0
+LFWD.US,D,20190715,000000,32.41,33.194,30.8,31.43,49059.000014718,0
+LFWD.US,D,20190716,000000,31.08,31.43,30.1,30.45,23644.714292808,0
+LFWD.US,D,20190717,000000,30.03,30.4493,28.7,29.75,27819.857151203,0
+LFWD.US,D,20190718,000000,28.35,29.953,27.433,28.35,41958.000012587,0
+LFWD.US,D,20190719,000000,28.07,28.973,27.51,28.42,19216.142862908,0
+LFWD.US,D,20190722,000000,28.21,28.56,26.95,27.65,23410.714292738,0
+LFWD.US,D,20190723,000000,27.37,27.86,26.6,26.67,28817.000008645,0
+LFWD.US,D,20190724,000000,26.67,27.16,24.71,26.6,39623.714297601,0
+LFWD.US,D,20190725,000000,26.39,26.39,24.99,25.2,13189.285718243,0
+LFWD.US,D,20190726,000000,25.13,27.16,25.06,26.74,24644.142864536,0
+LFWD.US,D,20190729,000000,27.23,27.65,25.55,26.53,21282.714292099,0
+LFWD.US,D,20190730,000000,26.46,27.5828,25.48,27.44,22215.000006665,0
+LFWD.US,D,20190731,000000,27.58,27.58,25.8867,26.32,27530.285722545,0
+LFWD.US,D,20190801,000000,26.6,26.6,24.71,25.48,28619.857151443,0
+LFWD.US,D,20190802,000000,25.13,25.823,24.71,25.41,13190.428575386,0
+LFWD.US,D,20190805,000000,24.85,25.34,24.5,24.64,11429.000003429,0
+LFWD.US,D,20190806,000000,24.78,25.4702,23.45,24.01,18276.85714834,0
+LFWD.US,D,20190807,000000,24.22,27.3,23.8119,26.04,58920.142874819,0
+LFWD.US,D,20190808,000000,23.31,27.23,23.17,24.29,53249.428587403,0
+LFWD.US,D,20190809,000000,23.66,26.04,23.0552,23.66,35876.85715362,0
+LFWD.US,D,20190812,000000,24.01,24.01,21.63,22.61,31793.57143811,0
+LFWD.US,D,20190813,000000,22.75,22.82,21.9492,22.47,16421.000004926,0
+LFWD.US,D,20190814,000000,22.19,22.295,21.49,22.05,16891.857147925,0
+LFWD.US,D,20190815,000000,21.7,25.06,21.21,23.66,86388.142883059,0
+LFWD.US,D,20190816,000000,23.66,23.8,21.7,22.68,29195.142865901,0
+LFWD.US,D,20190819,000000,22.61,22.7045,22.05,22.19,13968.142861333,0
+LFWD.US,D,20190820,000000,22.4,22.6093,21.14,21.84,15077.571433095,0
+LFWD.US,D,20190821,000000,21.84,22.54,21.28,22.26,38225.285725753,0
+LFWD.US,D,20190822,000000,22.26,22.68,21.77,22.19,15820.142861889,0
+LFWD.US,D,20190823,000000,22.26,22.645,21.49,21.91,13497.428575478,0
+LFWD.US,D,20190826,000000,21.7,22.4,21.0945,22.12,10626.714288902,0
+LFWD.US,D,20190827,000000,22.4,22.4,21.42,21.7,10941.714288997,0
+LFWD.US,D,20190828,000000,21.42,22.3293,20.65,21.56,24763.571436001,0
+LFWD.US,D,20190829,000000,21.7,21.98,21.14,21.77,11448.714289149,0
+LFWD.US,D,20190830,000000,21.77,22.3993,21.49,22.19,11578.000003473,0
+LFWD.US,D,20190903,000000,22.12,22.12,21.49,21.84,5299.7142873042,0
+LFWD.US,D,20190904,000000,21.7,22.89,21.28,21.91,21010.85714916,0
+LFWD.US,D,20190905,000000,21.77,22.533,21.63,21.84,10264.857145937,0
+LFWD.US,D,20190906,000000,22.05,23.4493,22.05,22.68,18040.285719698,0
+LFWD.US,D,20190909,000000,22.75,23.2666,22.12,22.19,12211.142860806,0
+LFWD.US,D,20190910,000000,22.26,23.73,22.19,23.73,12979.000003894,0
+LFWD.US,D,20190911,000000,24.01,25.48,22.8907,23.94,65235.142876713,0
+LFWD.US,D,20190912,000000,23.8,23.87,22.82,23.03,29310.714294508,0
+LFWD.US,D,20190913,000000,23.03,23.59,21.91,22.26,13263.857146836,0
+LFWD.US,D,20190916,000000,22.19,23.38,22.05,22.75,13946.714289898,0
+LFWD.US,D,20190917,000000,23.03,23.52,22.47,23.17,13037.142861054,0
+LFWD.US,D,20190918,000000,22.96,23.17,21.84,22.26,9588.1428600193,0
+LFWD.US,D,20190919,000000,22.26,22.33,21.42,21.84,9889.7142886812,0
+LFWD.US,D,20190920,000000,21.98,22.19,21.7,22.05,12241.285717958,0
+LFWD.US,D,20190923,000000,21.84,22.47,21.56,22.47,6673.2857162877,0
+LFWD.US,D,20190924,000000,22.19,22.75,21.56,22.33,9827.2857172339,0
+LFWD.US,D,20190925,000000,22.12,22.33,21.63,21.77,6322.1428590395,0
+LFWD.US,D,20190926,000000,21.63,22.26,21.14,21.56,7526.8571451152,0
+LFWD.US,D,20190927,000000,21.77,21.91,21.21,21.21,8110.1428595759,0
+LFWD.US,D,20190930,000000,21.14,21.56,20.02,21.42,14765.857147287,0
+LFWD.US,D,20191001,000000,21.63,21.63,20.3,20.79,9600.8571457374,0
+LFWD.US,D,20191002,000000,20.58,20.86,20.02,20.51,6513.7142876684,0
+LFWD.US,D,20191003,000000,20.16,21.28,19.95,20.65,6867.8571449175,0
+LFWD.US,D,20191004,000000,20.65,20.79,20.02,20.3,6722.7142877311,0
+LFWD.US,D,20191007,000000,20.16,20.65,19.67,20.16,10521.571431728,0
+LFWD.US,D,20191008,000000,20.23,20.23,19.67,19.95,5294.8571444456,0
+LFWD.US,D,20191009,000000,19.88,20.72,19.81,20.65,11054.714289031,0
+LFWD.US,D,20191010,000000,20.37,21.7,19.67,19.95,15719.857147573,0
+LFWD.US,D,20191011,000000,19.95,19.95,19.32,19.74,8760.5714311996,0
+LFWD.US,D,20191014,000000,19.53,21.63,19.32,19.39,12313.142860837,0
+LFWD.US,D,20191015,000000,19.32,20.58,19.32,19.6,10830.142860392,0
+LFWD.US,D,20191016,000000,19.81,20.44,19.81,20.44,6937.8571449385,0
+LFWD.US,D,20191017,000000,20.37,21.56,20.23,20.44,8523.5714311285,0
+LFWD.US,D,20191018,000000,20.65,22.19,20.4743,22.19,14269.857147138,0
+LFWD.US,D,20191021,000000,22.05,22.68,20.79,21,21854.428577985,0
+LFWD.US,D,20191022,000000,21,21.5628,19.95,20.2587,14010.000004203,0
+LFWD.US,D,20191023,000000,20.44,20.72,20.02,20.72,7990.000002397,0
+LFWD.US,D,20191024,000000,20.51,21.28,19.95,20.09,9473.8571456993,0
+LFWD.US,D,20191025,000000,20.23,20.3,19.6,19.81,12998.000003899,0
+LFWD.US,D,20191028,000000,20.3,20.79,19.74,20.51,17697.857148167,0
+LFWD.US,D,20191029,000000,20.65,21.28,19.6,19.985,25226.000007568,0
+LFWD.US,D,20191030,000000,19.95,20.3,19.46,19.6,11590.000003477,0
+LFWD.US,D,20191031,000000,19.53,19.9262,18.9,19.11,9797.5714315107,0
+LFWD.US,D,20191101,000000,19.74,20.02,19.04,19.74,21760.5714351,0
+LFWD.US,D,20191104,000000,20.02,20.3,19.11,19.285,14753.285718712,0
+LFWD.US,D,20191105,000000,19.32,19.74,18.48,18.48,18839.142862795,0
+LFWD.US,D,20191106,000000,18.9,20.09,18.48,19.18,44791.428584866,0
+LFWD.US,D,20191107,000000,17.99,18.907,17.5,17.64,34024.000010207,0
+LFWD.US,D,20191108,000000,17.92,18.76,17.64,18.41,11151.571431917,0
+LFWD.US,D,20191111,000000,18.27,20.02,18.2,19.67,42329.857155556,0
+LFWD.US,D,20191112,000000,19.95,19.95,17.64,19.39,25450.71429335,0
+LFWD.US,D,20191113,000000,16.03,16.45,15.26,15.54,55332.142873743,0
+LFWD.US,D,20191114,000000,15.54,16.03,15.26,15.68,18354.000005506,0
+LFWD.US,D,20191115,000000,15.4,15.4007,13.58,14.6797,46967.00001409,0
+LFWD.US,D,20191118,000000,14.63,15.05,13.72,13.93,10971.857146149,0
+LFWD.US,D,20191119,000000,14.21,14.21,12.95,14,24038.285721497,0
+LFWD.US,D,20191120,000000,14.63,15.26,14.0707,14.98,16774.714290747,0
+LFWD.US,D,20191121,000000,14.98,15.33,14.56,15.1767,9741.8571457797,0
+LFWD.US,D,20191122,000000,15.12,15.8151,15.05,15.54,9393.5714313895,0
+LFWD.US,D,20191125,000000,15.54,15.75,14.84,15.12,10174.85714591,0
+LFWD.US,D,20191126,000000,15.4,15.96,15.12,15.68,5550.4285730937,0
+LFWD.US,D,20191127,000000,15.68,15.75,15.4,15.75,7887.8571452235,0
+LFWD.US,D,20191129,000000,15.75,17.99,15.47,17.78,15128.285718824,0
+LFWD.US,D,20191202,000000,17.71,19.53,16.8707,18.9,16432.00000493,0
+LFWD.US,D,20191203,000000,18.9,20.3,18.9,19.67,30138.571437613,0
+LFWD.US,D,20191204,000000,20.09,21,18.9,19.74,24007.714292917,0
+LFWD.US,D,20191205,000000,20.3,20.3,17.64,17.64,18216.142862608,0
+LFWD.US,D,20191206,000000,17.5,18.305,17.15,17.57,7622.1428594295,0
+LFWD.US,D,20191209,000000,17.64,18.291,17.64,17.85,2019.4285720344,0
+LFWD.US,D,20191210,000000,17.85,18.9,17.85,18.1461,6141.5714304139,0
+LFWD.US,D,20191211,000000,17.92,18.6193,17.64,18.2,4076.4285726515,0
+LFWD.US,D,20191212,000000,17.92,18.2049,17.29,17.57,6756.5714305984,0
+LFWD.US,D,20191213,000000,17.85,18.2,17.22,17.4069,3987.142858339,0
+LFWD.US,D,20191216,000000,16.87,17.29,16.1728,16.73,11308.85714625,0
+LFWD.US,D,20191217,000000,16.73,17.0513,16.2407,16.45,3411.2857153091,0
+LFWD.US,D,20191218,000000,16.52,16.66,15.82,16.2407,4243.7142869874,0
+LFWD.US,D,20191219,000000,16.31,16.4689,15.89,16.17,3734.1428582631,0
+LFWD.US,D,20191220,000000,15.82,16.45,15.4,15.89,8084.1428595681,0
+LFWD.US,D,20191223,000000,15.4,15.82,15.05,15.33,10488.000003146,0
+LFWD.US,D,20191224,000000,15.12,15.9607,15.0969,15.295,16607.142862125,0
+LFWD.US,D,20191226,000000,15.05,15.75,15.05,15.33,18371.714291226,0
+LFWD.US,D,20191227,000000,15.26,16.03,15.26,15.54,24386.571435887,0
+LFWD.US,D,20191230,000000,16.1,16.1,14.84,15.26,30724.857152075,0
+LFWD.US,D,20191231,000000,15.26,15.54,15.05,15.12,15239.000004572,0
+LFWD.US,D,20200102,000000,15.12,16.66,15.12,16.45,14032.714289924,0
+LFWD.US,D,20200103,000000,15.82,16.45,15.82,16.31,6002.2857160864,0
+LFWD.US,D,20200106,000000,16.1,17.0765,15.89,16.8,8260.8571453354,0
+LFWD.US,D,20200107,000000,18.97,18.97,17.0968,17.36,11727.000003518,0
+LFWD.US,D,20200108,000000,17.43,17.78,16.8014,17.36,6752.1428591685,0
+LFWD.US,D,20200109,000000,17.08,17.5,16.73,17.29,5658.4285731261,0
+LFWD.US,D,20200110,000000,17.08,17.4118,16.52,16.73,4688.4285728351,0
+LFWD.US,D,20200113,000000,16.73,17.2193,16.1742,16.6621,5521.0000016563,0
+LFWD.US,D,20200114,000000,16.66,16.8,16.17,16.66,5637.5714302627,0
+LFWD.US,D,20200115,000000,16.66,17.85,16.03,16.1,21274.428577811,0
+LFWD.US,D,20200116,000000,14.63,15.4,13.44,14.175,70217.285735351,0
+LFWD.US,D,20200117,000000,14.91,15.75,14.56,14.91,40904.000012271,0
+LFWD.US,D,20200121,000000,15.75,15.75,14.14,14.455,11258.571431949,0
+LFWD.US,D,20200122,000000,14.7,14.7,13.93,13.93,11360.142860551,0
+LFWD.US,D,20200123,000000,14.21,14.7,14,14.315,6617.5714305567,0
+LFWD.US,D,20200124,000000,14.7,14.7,14,14.07,4773.5714300035,0
+LFWD.US,D,20200127,000000,14.7,14.7,13.79,13.79,10358.285717393,0
+LFWD.US,D,20200128,000000,14.28,14.3493,13.3,13.51,13088.428575355,0
+LFWD.US,D,20200129,000000,13.3,14.63,13.3,14.07,10779.857146091,0
+LFWD.US,D,20200130,000000,14,14.21,13.58,13.72,7103.0000021309,0
+LFWD.US,D,20200131,000000,14,14.238,13.58,13.79,9443.7142885474,0
+LFWD.US,D,20200203,000000,13.86,14,13.65,13.7907,4369.5714298823,0
+LFWD.US,D,20200204,000000,13.79,14,13.3,13.3,21544.428577892,0
+LFWD.US,D,20200205,000000,12.67,12.67,10.01,10.325,119731.42860735,0
+LFWD.US,D,20200206,000000,6.3,6.7536,6.0186,6.02,940465.00028214,0
+LFWD.US,D,20200207,000000,6.041,6.349,5.81,6.02,204039.2857755,0
+LFWD.US,D,20200210,000000,6.202,6.202,5.74,6.02,105104.85717439,0
+LFWD.US,D,20200211,000000,6.02,6.2818,5.775,6.132,93590.428599506,0
+LFWD.US,D,20200212,000000,6.09,6.1691,5.8177,6.0893,69771.142878074,0
+LFWD.US,D,20200213,000000,6.0025,6.0025,5.845,5.845,49994.57144357,0
+LFWD.US,D,20200214,000000,5.8996,6.0172,5.74,5.8765,54023.285730493,0
+LFWD.US,D,20200218,000000,5.95,6.02,5.887,5.9199,43790.857155994,0
+LFWD.US,D,20200219,000000,6.02,6.58,5.9808,6.16,148214.85718732,0
+LFWD.US,D,20200220,000000,6.02,6.02,5.3207,5.6644,124411.57146589,0
+LFWD.US,D,20200221,000000,5.67,5.88,5.67,5.754,38768.571440202,0
+LFWD.US,D,20200224,000000,5.6,5.74,5.145,5.2815,56869.857159918,0
+LFWD.US,D,20200225,000000,5.39,5.4593,5.2507,5.3739,35266.285724866,0
+LFWD.US,D,20200226,000000,5.53,5.53,5.32,5.4026,20495.57143472,0
+LFWD.US,D,20200227,000000,5.32,5.32,4.9049,4.9728,47072.142871265,0
+LFWD.US,D,20200228,000000,4.963,5.1653,4.62,5.1408,32271.571438253,0
+LFWD.US,D,20200302,000000,5.1128,5.145,4.9,4.991,31848.714295269,0
+LFWD.US,D,20200303,000000,5.04,5.236,4.97,5.019,44493.142870491,0
+LFWD.US,D,20200304,000000,5.0456,5.11,4.8223,4.865,35746.857153581,0
+LFWD.US,D,20200305,000000,4.9,4.9693,4.69,4.7516,39489.14286899,0
+LFWD.US,D,20200306,000000,4.6459,4.7537,4.571,4.6116,18893.857148525,0
+LFWD.US,D,20200309,000000,4.55,4.606,3.85,4.242,48860.57144323,0
+LFWD.US,D,20200310,000000,4.41,4.48,4.06,4.1013,17216.714290879,0
+LFWD.US,D,20200311,000000,4.2,4.4583,4.1027,4.23534,26688.285722292,0
+LFWD.US,D,20200312,000000,3.99,4.27,3.85805,3.9984,15817.857147603,0
+LFWD.US,D,20200313,000000,4.2,4.34,3.724,3.8514,20378.571434685,0
+LFWD.US,D,20200316,000000,3.99,3.99,3.724,3.8206,16042.85714767,0
+LFWD.US,D,20200317,000000,3.8451,3.9193,3.248,3.3971,54250.71430199,0
+LFWD.US,D,20200318,000000,4.193,4.193,3.15,3.479,61718.285732801,0
+LFWD.US,D,20200319,000000,3.479,4.4709,3.1857,4.4709,46193.428585287,0
+LFWD.US,D,20200320,000000,3.85,3.98859,3.5,3.5714,35498.428582078,0
+LFWD.US,D,20200323,000000,3.7093,3.7093,3.269,3.325,19572.4285773,0
+LFWD.US,D,20200324,000000,3.395,3.5,3.22,3.304,20479.857149001,0
+LFWD.US,D,20200325,000000,3.458,3.4832,3.2361,3.2669,78337.000023501,0
+LFWD.US,D,20200326,000000,3.36,3.36,3.2207,3.2592,40197.000012059,0
+LFWD.US,D,20200327,000000,3.325,3.325,3.0996,3.2151,66783.571448607,0
+LFWD.US,D,20200330,000000,3.29,3.29,3.11507,3.22,32357.857152565,0
+LFWD.US,D,20200331,000000,3.22,3.3243,2.87,3.024,82904.571453443,0
+LFWD.US,D,20200401,000000,2.94,3.1395,2.926,3.0331,23983.571435767,0
+LFWD.US,D,20200402,000000,3.115,3.1493,2.87,3.06424,20625.000006188,0
+LFWD.US,D,20200403,000000,3.1395,3.2193,2.9127,2.94,11246.428574803,0
+LFWD.US,D,20200406,000000,3.143,3.15,2.975,3.0163,23564.000007069,0
+LFWD.US,D,20200407,000000,3.0905,3.29,3.017,3.21725,21387.428577845,0
+LFWD.US,D,20200408,000000,3.29,4.2,3.2214,3.7793,71791.857164395,0
+LFWD.US,D,20200409,000000,3.99,4.1895,3.78,3.78,45342.85715646,0
+LFWD.US,D,20200413,000000,3.969,4.48,3.85,4.4357,94586.857171233,0
+LFWD.US,D,20200414,000000,4.7775,8.05,4.354,7.14,998408.42887095,0
+LFWD.US,D,20200415,000000,7,7.35,5.747,7,306732.42866345,0
+LFWD.US,D,20200416,000000,6.86,6.86,5.67,5.88,110712.14289036,0
+LFWD.US,D,20200417,000000,6.3665,6.65,5.95,6.3028,58315.428588923,0
+LFWD.US,D,20200420,000000,6.44,6.51,5.95,6.4225,46249.714299589,0
+LFWD.US,D,20200421,000000,6.37,6.496,6.16,6.36929,45077.000013523,0
+LFWD.US,D,20200422,000000,6.37,8.96,6.3,8.61,584562.85731823,0
+LFWD.US,D,20200423,000000,9.03,9.1,6.6577,7.14,359322.42867923,0
+LFWD.US,D,20200424,000000,7.42,7.49,7,7.14,60301.00001809,0
+LFWD.US,D,20200427,000000,7.14,7.42,7.14,7.21,57734.00001732,0
+LFWD.US,D,20200428,000000,7.28,8.05,7.07,7.77,135735.42861215,0
+LFWD.US,D,20200429,000000,7.7,8.26,7.35,8.19,112396.85717658,0
+LFWD.US,D,20200430,000000,8.19,8.19,7.49,7.91,31128.285723624,0
+LFWD.US,D,20200501,000000,7.91,7.91,7.07,7.21,70638.571449763,0
+LFWD.US,D,20200504,000000,7.21,7.56,6.65,7.42,45694.857156566,0
+LFWD.US,D,20200505,000000,7.42,7.77,7.28,7.56,26487.571436518,0
+LFWD.US,D,20200506,000000,7.7,7.98,7.42,7.49,24030.428578638,0
+LFWD.US,D,20200507,000000,7.49,7.7693,7.42,7.63,22044.857149471,0
+LFWD.US,D,20200508,000000,7.84,8.47,7.7,8.19,76094.857165686,0
+LFWD.US,D,20200511,000000,8.61,8.75,8.19,8.26,58665.714303314,0
+LFWD.US,D,20200512,000000,8.54,8.68,7.84,8.33,44759.428584856,0
+LFWD.US,D,20200513,000000,8.47,8.6009,7.91,8.26,47280.714299899,0
+LFWD.US,D,20200514,000000,8.05,8.1893,7.49,7.8582,32980.000009894,0
+LFWD.US,D,20200515,000000,7.91,8.68,7.63,7.9709,24627.285721674,0
+LFWD.US,D,20200518,000000,8.05,8.54,7.7,7.91,42610.000012783,0
+LFWD.US,D,20200519,000000,8.26,10.2193,7.84,9.52,415341.14298175,0
+LFWD.US,D,20200520,000000,9.52,9.59,8.54,8.96,78500.571452122,0
+LFWD.US,D,20200521,000000,9.17,9.31,8.75,8.89,45546.571442235,0
+LFWD.US,D,20200522,000000,8.89,9.03,8.54,8.82,34092.571438799,0
+LFWD.US,D,20200526,000000,9.24,9.24,8.68,9.1,41683.428583934,0
+LFWD.US,D,20200527,000000,9.45,9.45,8.505,8.68,37799.00001134,0
+LFWD.US,D,20200528,000000,8.47,9.03,8.05,8.82,76715.2857373,0
+LFWD.US,D,20200529,000000,8.54,9.1,8.47,8.89,28087.428579855,0
+LFWD.US,D,20200601,000000,9.52,12.95,9.1364,11.83,887638.71455201,0
+LFWD.US,D,20200602,000000,12.6,12.88,10.5,11.48,279482.8572267,0
+LFWD.US,D,20200603,000000,11.83,12.25,10.78,11.06,80891.571452839,0
+LFWD.US,D,20200604,000000,10.99,12.4593,10.5,12.04,136424.85718378,0
+LFWD.US,D,20200605,000000,12.18,14.21,12.04,13.86,221226.4286378,0
+LFWD.US,D,20200608,000000,14,14.07,12.46,13.72,106155.71431756,0
+LFWD.US,D,20200609,000000,13.44,13.58,12.39,12.6,83087.142882069,0
+LFWD.US,D,20200610,000000,13.23,13.3,11.55,12.46,63124.571447509,0
+LFWD.US,D,20200611,000000,11.69,12.18,10.71,10.71,87743.428597752,0
+LFWD.US,D,20200612,000000,11.62,11.69,10.85,11.48,40216.428583493,0
+LFWD.US,D,20200615,000000,11.41,11.9,10.934,11.62,47530.571442831,0
+LFWD.US,D,20200616,000000,11.9,11.9,11.2,11.34,26351.571436477,0
+LFWD.US,D,20200617,000000,11.48,11.9,11.2707,11.83,17835.857148208,0
+LFWD.US,D,20200618,000000,11.48,11.83,11.34,11.62,17088.000005126,0
+LFWD.US,D,20200619,000000,11.69,11.83,11.06,11.27,19792.285720223,0
+LFWD.US,D,20200622,000000,11.62,11.69,10.15,10.64,92193.142884801,0
+LFWD.US,D,20200623,000000,12.04,12.53,11.2,11.41,78196.57145203,0
+LFWD.US,D,20200624,000000,11.13,11.62,10.71,11.55,48400.428585949,0
+LFWD.US,D,20200625,000000,12.53,14.7,11.55,13.16,766929.14308722,0
+LFWD.US,D,20200626,000000,13.86,14.28,12.18,12.67,296410.57151749,0
+LFWD.US,D,20200629,000000,12.39,12.67,11.55,12.11,49555.857157724,0
+LFWD.US,D,20200630,000000,12.18,13.58,11.9,12.32,80851.571452827,0
+LFWD.US,D,20200701,000000,11.41,11.41,9.52,9.59,312380.42866514,0
+LFWD.US,D,20200702,000000,10.15,10.36,9.1,9.73,129197.1428959,0
+LFWD.US,D,20200706,000000,9.8,10.43,8.75,9.17,139314.71432751,0
+LFWD.US,D,20200707,000000,9.38,9.45,9.03,9.31,49518.71430057,0
+LFWD.US,D,20200708,000000,9.52,9.87,9.24,9.45,147054.2857584,0
+LFWD.US,D,20200709,000000,9.52,9.59,9.03,9.17,130105.28575332,0
+LFWD.US,D,20200710,000000,9.1,9.31,8.89,8.96,62948.142876027,0
+LFWD.US,D,20200713,000000,8.96,9.1,8.33,8.68,92939.714313596,0
+LFWD.US,D,20200714,000000,8.61,8.75,8.19,8.33,49954.000014986,0
+LFWD.US,D,20200715,000000,9.1,10.395,8.75,9.66,480633.00014419,0
+LFWD.US,D,20200716,000000,10.01,10.01,9.17,9.73,66803.571448613,0
+LFWD.US,D,20200717,000000,9.8,9.8693,9.24,9.52,62427.285733014,0
+LFWD.US,D,20200720,000000,9.17,9.52,9.1,9.52,52306.714301406,0
+LFWD.US,D,20200721,000000,9.73,9.73,8.75,9.31,64891.285733753,0
+LFWD.US,D,20200722,000000,9.38,12.53,9.1,9.94,2172432.4292232,0
+LFWD.US,D,20200723,000000,10.36,10.4293,9.17,9.66,432877.00012986,0
+LFWD.US,D,20200724,000000,9.66,10.01,9.38,9.73,107347.14288935,0
+LFWD.US,D,20200727,000000,9.66,9.8,9.17,9.31,82250.71431039,0
+LFWD.US,D,20200728,000000,9.24,9.59,9.17,9.38,49778.571443505,0
+LFWD.US,D,20200729,000000,9.59,9.73,9.31,9.66,39399.714297534,0
+LFWD.US,D,20200730,000000,9.45,9.59,9.38,9.52,56073.428588251,0
+LFWD.US,D,20200731,000000,9.52,9.52,9.1,9.31,56407.285731208,0
+LFWD.US,D,20200803,000000,9.1,9.24,8.89,8.96,77882.428594793,0
+LFWD.US,D,20200804,000000,9.1,9.205,8.47,8.82,99800.142887083,0
+LFWD.US,D,20200805,000000,8.68,9.24,8.68,9.03,47669.714300015,0
+LFWD.US,D,20200806,000000,9.03,9.24,8.75,9.03,45645.857156551,0
+LFWD.US,D,20200807,000000,9.38,9.38,8.96,9.03,37799.142868483,0
+LFWD.US,D,20200810,000000,9.31,9.31,9.1,9.31,24194.857150116,0
+LFWD.US,D,20200811,000000,9.31,9.38,8.89,9.03,49379.142871957,0
+LFWD.US,D,20200812,000000,9.31,9.45,8.68,8.82,111728.85717638,0
+LFWD.US,D,20200813,000000,9.1,9.1,8.82,8.89,33761.857152986,0
+LFWD.US,D,20200814,000000,8.7745,9.1,8.54,8.89,32472.285724027,0
+LFWD.US,D,20200817,000000,9.03,9.03,8.75,9.03,22412.571435295,0
+LFWD.US,D,20200818,000000,8.89,9.38,8.75,9.212,47593.285728564,0
+LFWD.US,D,20200819,000000,9.31,9.31,9.03,9.24,21260.285720664,0
+LFWD.US,D,20200820,000000,9.17,9.17,8.75,8.96,32192.857152515,0
+LFWD.US,D,20200821,000000,8.75,8.89,8.19,8.33,48979.142871837,0
+LFWD.US,D,20200824,000000,8.33,8.3874,7.56,7.91,68317.428591924,0
+LFWD.US,D,20200825,000000,7.84,8.12,7.7,7.98,28257.571437049,0
+LFWD.US,D,20200826,000000,8.26,8.47,7.98,8.26,35328.57143917,0
+LFWD.US,D,20200827,000000,8.47,8.54,8.05,8.19,50011.000015003,0
+LFWD.US,D,20200828,000000,8.26,8.26,7.77,7.98,29545.285723149,0
+LFWD.US,D,20200831,000000,8.05,8.05,7.49,7.7,34033.428581639,0
+LFWD.US,D,20200901,000000,7.77,7.9555,7.35,7.42,47973.000014392,0
+LFWD.US,D,20200902,000000,7.35,7.6657,7,7.14,40383.714297829,0
+LFWD.US,D,20200903,000000,7.07,7.28,6.8439,7.21,37037.571439683,0
+LFWD.US,D,20200904,000000,7.14,7.49,6.86,7.49,32062.857152476,0
+LFWD.US,D,20200908,000000,7.49,7.7,7.21,7.63,27628.57143686,0
+LFWD.US,D,20200909,000000,7.56,7.7,7.35,7.63,21362.285720694,0
+LFWD.US,D,20200910,000000,7.7,7.7,7.35,7.56,7075.714287837,0
+LFWD.US,D,20200911,000000,7.63,7.63,7.35,7.56,8523.4285739856,0
+LFWD.US,D,20200914,000000,7.42,7.91,7.35,7.91,21895.57143514,0
+LFWD.US,D,20200915,000000,7.98,8.61,7.9114,8.47,30938.285723567,0
+LFWD.US,D,20200916,000000,8.4,8.68,7.84,8.4,25571.285721957,0
+LFWD.US,D,20200917,000000,8.4,8.6233,8.1144,8.19,16648.428576423,0
+LFWD.US,D,20200918,000000,8.33,8.61,8.1207,8.61,10683.428574634,0
+LFWD.US,D,20200921,000000,8.68,8.694,8.12,8.47,15652.571433267,0
+LFWD.US,D,20200922,000000,8.4,8.5722,7.63,7.91,29488.285723132,0
+LFWD.US,D,20200923,000000,7.84,8.1116,7.35,7.63,21996.285720885,0
+LFWD.US,D,20200924,000000,7.56,7.56,7.28,7.49,13117.571432507,0
+LFWD.US,D,20200925,000000,7.35,7.6608,7.21,7.5124,13739.42857555,0
+LFWD.US,D,20200928,000000,7.77,7.77,7.21,7.42,14912.857147331,0
+LFWD.US,D,20200929,000000,7.49,7.63,7.4067,7.49,15454.285718922,0
+LFWD.US,D,20200930,000000,7.56,7.77,7.35,7.56,15137.714290256,0
+LFWD.US,D,20201001,000000,7.77,7.98,7.56,7.77,15944.857147641,0
+LFWD.US,D,20201002,000000,7.49,7.91,7.21,7.42,15373.714290326,0
+LFWD.US,D,20201005,000000,7.56,7.5607,7.28,7.49,8775.0000026325,0
+LFWD.US,D,20201006,000000,7.42,7.91,7.42,7.644,20272.000006082,0
+LFWD.US,D,20201007,000000,7.63,7.84,7.42,7.49,18795.57143421,0
+LFWD.US,D,20201008,000000,7.7,8.4,7.7,8.4,35464.428582068,0
+LFWD.US,D,20201009,000000,8.47,8.54,8.05,8.05,16439.285719217,0
+LFWD.US,D,20201012,000000,8.4,8.4,8.05,8.19,9739.1428600646,0
+LFWD.US,D,20201013,000000,8.33,9.1,8.0577,8.75,48590.714300292,0
+LFWD.US,D,20201014,000000,8.12,8.75,8.12,8.68,23275.142864125,0
+LFWD.US,D,20201015,000000,8.4,8.68,8.12,8.12,802755.71452654,0
+LFWD.US,D,20201016,000000,9.8,11.13,9.1,10.01,2148024.572073,0
+LFWD.US,D,20201019,000000,9.03,9.1182,8.4,8.82,203461.00006104,0
+LFWD.US,D,20201020,000000,11.1923,11.97,9.59,10.64,2171867.5720801,0
+LFWD.US,D,20201021,000000,9.59,10.08,9.24,9.52,213176.00006395,0
+LFWD.US,D,20201022,000000,9.24,9.66,8.8207,9.1,120647.71432191,0
+LFWD.US,D,20201023,000000,9.1,9.38,8.4,9.03,103371.14288815,0
+LFWD.US,D,20201026,000000,8.89,8.89,8.12,8.26,83357.428596436,0
+LFWD.US,D,20201027,000000,8.61,8.6611,8.3895,8.54,32888.428581295,0
+LFWD.US,D,20201028,000000,8.61,8.75,7.56,7.7,102485.00003075,0
+LFWD.US,D,20201029,000000,7.7,7.98,7.7,7.84,44536.42858479,0
+LFWD.US,D,20201030,000000,7.98,8.05,7,7.6377,63362.000019009,0
+LFWD.US,D,20201102,000000,7.84,7.91,7.42,7.49,58489.714303261,0
+LFWD.US,D,20201103,000000,7.77,7.77,7.49,7.77,38968.142868833,0
+LFWD.US,D,20201104,000000,7.91,7.91,7.49,7.77,34538.000010361,0
+LFWD.US,D,20201105,000000,7.84,7.98,7.56,7.7,46044.571442385,0
+LFWD.US,D,20201106,000000,7.77,8.19,7.7,8.05,58082.000017425,0
+LFWD.US,D,20201109,000000,8.26,8.61,7.91,8.225,56938.142874224,0
+LFWD.US,D,20201110,000000,7.63,7.98,7.42,7.7,78819.142880789,0
+LFWD.US,D,20201111,000000,7.7,8.155,7.7,7.98,58225.000017468,0
+LFWD.US,D,20201112,000000,7.98,8.26,7.861,8.26,38385.285725801,0
+LFWD.US,D,20201113,000000,7.98,8.26,7.77,7.91,32290.714295402,0
+LFWD.US,D,20201116,000000,8.19,8.33,7.91,8.19,51323.14287254,0
+LFWD.US,D,20201117,000000,8.12,8.26,7.77,8.225,74271.42859371,0
+LFWD.US,D,20201118,000000,8.19,8.33,7.98,8.26,39736.714297635,0
+LFWD.US,D,20201119,000000,8.26,8.4,7.91,8.05,31134.142866483,0
+LFWD.US,D,20201120,000000,8.19,8.4,7.77,8.33,38121.428582865,0
+LFWD.US,D,20201123,000000,8.4,8.82,8.19,8.68,58688.428589035,0
+LFWD.US,D,20201124,000000,8.61,9.24,8.4007,9.24,66821.285734332,0
+LFWD.US,D,20201125,000000,9.45,10.08,9.24,9.66,113044.42860534,0
+LFWD.US,D,20201127,000000,9.73,9.73,9.38,9.59,19437.857148689,0
+LFWD.US,D,20201130,000000,9.52,9.59,8.82,9.31,55423.571445199,0
+LFWD.US,D,20201201,000000,9.24,12.32,9.1,9.73,984744.00029542,0
+LFWD.US,D,20201202,000000,9.45,9.6719,8.89,9.38,81822.428595975,0
+LFWD.US,D,20201203,000000,8.4,8.96,7.98,8.75,274552.71436808,0
+LFWD.US,D,20201204,000000,8.54,8.75,8.33,8.33,71239.714307086,0
+LFWD.US,D,20201207,000000,8.4,8.75,8.155,8.75,74089.285736513,0
+LFWD.US,D,20201208,000000,8.75,8.75,8.54,8.61,32264.142866822,0
+LFWD.US,D,20201209,000000,8.75,8.75,7.77,8.19,89021.857169564,0
+LFWD.US,D,20201210,000000,10.0667,10.64,8.89,9.45,1194909.7146442,0
+LFWD.US,D,20201211,000000,9.59,10.29,8.96,9.45,189217.71434248,0
+LFWD.US,D,20201214,000000,9.24,9.772,8.96,9.52,101108.28574462,0
+LFWD.US,D,20201215,000000,9.31,9.8,9.24,9.59,79365.00002381,0
+LFWD.US,D,20201216,000000,10.08,10.78,9.59,10.43,301184.85723321,0
+LFWD.US,D,20201217,000000,10.5,10.64,10.29,10.36,102619.57145936,0
+LFWD.US,D,20201218,000000,10.36,10.71,9.94,10.15,73657.571450669,0
+LFWD.US,D,20201221,000000,10.08,10.29,9.59,9.94,57234.428588599,0
+LFWD.US,D,20201222,000000,10.29,10.29,9.87,10.08,72762.142878971,0
+LFWD.US,D,20201223,000000,10.7688,12.81,10.465,12.18,667569.71448599,0
+LFWD.US,D,20201224,000000,12.39,13.02,10.99,11.34,219319.71435151,0
+LFWD.US,D,20201228,000000,11.55,11.69,10.57,10.78,109453.42860426,0
+LFWD.US,D,20201229,000000,10.71,11.0467,9.59,10.08,128686.85718146,0
+LFWD.US,D,20201230,000000,9.94,10.43,9.8,9.8,95673.714314416,0
+LFWD.US,D,20201231,000000,9.8,9.94,9.24,9.24,176091.28576711,0
+LFWD.US,D,20210104,000000,9.52,9.8,9.31,9.52,110971.28574758,0
+LFWD.US,D,20210105,000000,9.45,9.8,9.17,9.59,82823.714310561,0
+LFWD.US,D,20210106,000000,9.9603,11.55,9.9603,10.71,577847.1430305,0
+LFWD.US,D,20210107,000000,11.55,11.55,9.94,10.57,292472.14294488,0
+LFWD.US,D,20210108,000000,10.5,11.62,10.36,11.27,310559.71437888,0
+LFWD.US,D,20210111,000000,11.76,12.53,11.55,12.25,323149.00009694,0
+LFWD.US,D,20210112,000000,12.46,14.21,12.3725,13.23,441648.42870392,0
+LFWD.US,D,20210113,000000,13.51,14,12.32,12.81,349754.28581921,0
+LFWD.US,D,20210114,000000,13.37,14.49,12.8541,13.02,371266.71439709,0
+LFWD.US,D,20210115,000000,13.65,13.72,12.32,12.67,206927.57149065,0
+LFWD.US,D,20210119,000000,13.02,13.72,12.6,12.88,297060.14294626,0
+LFWD.US,D,20210120,000000,13.37,17.43,13.02,14,1463023.8575818,0
+LFWD.US,D,20210121,000000,15.26,20.3,14.2093,18.48,2592659.2864921,0
+LFWD.US,D,20210122,000000,17.22,20.79,16.1,18.41,951373.2859997,0
+LFWD.US,D,20210125,000000,20.44,20.58,16.45,17.71,766669.57165857,0
+LFWD.US,D,20210126,000000,18.3141,18.41,16.38,16.8,397655.85726215,0
+LFWD.US,D,20210127,000000,16.17,18.41,15.05,15.89,482309.85728755,0
+LFWD.US,D,20210128,000000,15.89,16.7993,14.7,15.12,258661.85722046,0
+LFWD.US,D,20210129,000000,15.82,17.64,15.4,16.1,389235.28583106,0
+LFWD.US,D,20210201,000000,16.59,16.8,15.05,15.61,251489.42864688,0
+LFWD.US,D,20210202,000000,16.03,16.38,15.12,15.75,220075.28578031,0
+LFWD.US,D,20210203,000000,15.47,17.5,15.47,17.43,330509.85724201,0
+LFWD.US,D,20210204,000000,17.5,23.66,16.8,23.38,1370496.857554,0
+LFWD.US,D,20210205,000000,25.97,26.39,20.72,22.54,943677.28599739,0
+LFWD.US,D,20210208,000000,23.3345,29.3293,22.225,26.74,959719.00028792,0
+LFWD.US,D,20210209,000000,26.39,27.72,24.675,25.34,538980.57159027,0
+LFWD.US,D,20210210,000000,26.39,26.39,21.91,24.64,446644.42870542,0
+LFWD.US,D,20210211,000000,24.5,27.09,23.66,25.69,336947.57152966,0
+LFWD.US,D,20210212,000000,26.04,42,24.85,30.17,1236946.0003711,0
+LFWD.US,D,20210216,000000,33.25,38.5,31.99,36.4,1232108.0003696,0
+LFWD.US,D,20210217,000000,36.19,36.33,31.5,32.9,539156.14301889,0
+LFWD.US,D,20210218,000000,29.89,30.66,24.5,25.2,775255.42880401,0
+LFWD.US,D,20210219,000000,27.02,31.15,26.67,28.84,503718.42872254,0
+LFWD.US,D,20210222,000000,24.5,24.85,23.59,23.73,834476.14310749,0
+LFWD.US,D,20210223,000000,21.35,22.26,17.43,20.93,831485.14310659,0
+LFWD.US,D,20210224,000000,21.28,22.19,20.72,20.72,388843.28583094,0
+LFWD.US,D,20210225,000000,21.105,21.105,18.55,18.9,416358.85726776,0
+LFWD.US,D,20210226,000000,18.97,19.95,17.5,18.55,320126.57152461,0
+LFWD.US,D,20210301,000000,20.51,20.86,19.201,20.16,372299.42868312,0
+LFWD.US,D,20210302,000000,21.49,22.05,20.65,21.77,591947.7144633,0
+LFWD.US,D,20210303,000000,21,23.38,21,22.33,566516.28588424,0
+LFWD.US,D,20210304,000000,20.5317,21.7,18.9,19.81,488675.28586089,0
+LFWD.US,D,20210305,000000,19.67,20.3,16.31,18.97,478976.57157226,0
+LFWD.US,D,20210308,000000,18.34,22.96,17.64,21.28,1409375.8575657,0
+LFWD.US,D,20210309,000000,21.35,22.33,19.81,20.65,680918.14306142,0
+LFWD.US,D,20210310,000000,21.21,21.35,19.6,20.58,350060.71439073,0
+LFWD.US,D,20210311,000000,20.72,21.98,20.44,21.84,340684.57153078,0
+LFWD.US,D,20210312,000000,20.8824,21.945,20.65,21.91,250230.71436078,0
+LFWD.US,D,20210315,000000,22.12,24.36,21.84,23.87,565967.7144555,0
+LFWD.US,D,20210316,000000,23.8,24.0093,21.56,21.84,295402.42866005,0
+LFWD.US,D,20210317,000000,20.65,22.82,20.37,22.26,258022.28579169,0
+LFWD.US,D,20210318,000000,21.91,22.12,20.51,20.65,181964.85719745,0
+LFWD.US,D,20210319,000000,20.86,21.56,20.37,21,122226.00003667,0
+LFWD.US,D,20210322,000000,21.35,21.49,19.67,19.81,249791.42864637,0
+LFWD.US,D,20210323,000000,20.02,20.58,18.2,19.04,423419.00012703,0
+LFWD.US,D,20210324,000000,19.39,19.6,16.1,16.1,572250.00017167,0
+LFWD.US,D,20210325,000000,15.54,17.71,15.54,17.36,355337.28582089,0
+LFWD.US,D,20210326,000000,17.1745,17.7044,15.624,16.24,293926.71437389,0
+LFWD.US,D,20210329,000000,16.66,16.87,15.54,15.61,182564.14291191,0
+LFWD.US,D,20210330,000000,15.54,16.59,14.84,16.24,172559.71433748,0
+LFWD.US,D,20210331,000000,16.38,17.1493,15.96,16.94,125126.42860897,0
+LFWD.US,D,20210401,000000,17.15,17.78,16.45,16.87,156168.85718971,0
+LFWD.US,D,20210405,000000,17.08,17.08,15.54,16.24,149426.42861626,0
+LFWD.US,D,20210406,000000,16.1,16.135,15.54,15.89,105858.1428889,0
+LFWD.US,D,20210407,000000,16.17,16.17,15.5554,15.82,85487.000025646,0
+LFWD.US,D,20210408,000000,15.89,15.995,15.4,15.89,82443.428596162,0
+LFWD.US,D,20210409,000000,15.68,15.925,14.84,14.91,308631.42866402,0
+LFWD.US,D,20210412,000000,14.84,15.54,13.3,13.58,371810.00011154,0
+LFWD.US,D,20210413,000000,13.44,13.93,12.46,13.51,295440.28580292,0
+LFWD.US,D,20210414,000000,13.65,14.84,13.51,13.79,173573.85719493,0
+LFWD.US,D,20210415,000000,13.72,14.14,12.705,13.09,195907.57148734,0
+LFWD.US,D,20210416,000000,12.95,13.09,12.25,12.88,234944.57149905,0
+LFWD.US,D,20210419,000000,12.88,13.02,11.69,12.46,198820.57148822,0
+LFWD.US,D,20210420,000000,12.2542,12.46,11.55,11.9,169113.85719359,0
+LFWD.US,D,20210421,000000,11.9,13.72,11.76,13.44,302796.71437655,0
+LFWD.US,D,20210422,000000,13.44,13.58,12.67,13.02,144280.85718614,0
+LFWD.US,D,20210423,000000,13.02,13.65,12.81,13.09,133378.71432573,0
+LFWD.US,D,20210426,000000,13.02,14.07,12.95,13.93,147105.42861556,0
+LFWD.US,D,20210427,000000,14.84,14.875,13.51,14.14,165863.00004976,0
+LFWD.US,D,20210428,000000,14,14.35,13.58,14.21,131002.0000393,0
+LFWD.US,D,20210429,000000,14.56,14.56,13.37,13.58,107157.14288929,0
+LFWD.US,D,20210430,000000,13.44,13.79,13.125,13.23,64949.571448056,0
+LFWD.US,D,20210503,000000,13.3,13.51,12.74,13.44,71407.000021422,0
+LFWD.US,D,20210504,000000,13.3,13.3,12.39,12.74,138741.00004162,0
+LFWD.US,D,20210505,000000,12.88,12.88,11.62,12.11,132500.14289689,0
+LFWD.US,D,20210506,000000,11.9,12.11,11.2,11.62,192155.42862908,0
+LFWD.US,D,20210507,000000,11.62,12.81,11.62,11.83,119653.14289304,0
+LFWD.US,D,20210510,000000,12.39,12.39,11.375,11.55,108026.85717527,0
+LFWD.US,D,20210511,000000,11.13,12.845,10.85,12.32,178407.14291067,0
+LFWD.US,D,20210512,000000,12.25,12.53,10.92,12.11,272641.85722465,0
+LFWD.US,D,20210513,000000,12.25,12.39,11.2,11.41,96657.285743283,0
+LFWD.US,D,20210514,000000,11.76,12.04,11.62,11.83,53422.857158884,0
+LFWD.US,D,20210517,000000,11.9,12.32,11.48,12.11,80905.285738557,0
+LFWD.US,D,20210518,000000,12.25,12.81,12.005,12.53,106617.28574627,0
+LFWD.US,D,20210519,000000,12.39,12.81,12.04,12.6,86010.714311518,0
+LFWD.US,D,20210520,000000,12.74,12.74,12.32,12.74,48583.285728861,0
+LFWD.US,D,20210521,000000,12.74,13.23,12.6,13.02,58435.428588959,0
+LFWD.US,D,20210524,000000,13.09,13.16,12.39,12.74,55707.000016712,0
+LFWD.US,D,20210525,000000,12.53,12.88,12.075,12.25,60221.857160924,0
+LFWD.US,D,20210526,000000,12.18,13.23,12.18,13.02,100416.71431584,0
+LFWD.US,D,20210527,000000,13.3,13.3,12.67,13.09,51247.428586803,0
+LFWD.US,D,20210528,000000,13.16,13.72,12.74,13.09,84254.000025276,0
+LFWD.US,D,20210601,000000,13.09,13.4337,12.74,12.88,60534.142875303,0
+LFWD.US,D,20210602,000000,12.95,13.44,12.39,12.6,122109.28575092,0
+LFWD.US,D,20210603,000000,12.6,12.635,12.11,12.18,72118.285735921,0
+LFWD.US,D,20210604,000000,12.53,12.6,12.11,12.25,50291.571443659,0
+LFWD.US,D,20210607,000000,12.39,12.81,12.25,12.74,80537.857167019,0
+LFWD.US,D,20210608,000000,13.3,13.37,12.25,13.02,120776.5714648,0
+LFWD.US,D,20210609,000000,13.51,13.58,13.02,13.23,92336.42859913,0
+LFWD.US,D,20210610,000000,13.37,13.37,12.46,12.88,56544.571445535,0
+LFWD.US,D,20210611,000000,12.88,13.58,12.74,13.58,94120.285742522,0
+LFWD.US,D,20210614,000000,13.3,14.42,13.3,13.93,255959.00007679,0
+LFWD.US,D,20210615,000000,14.35,14.35,12.81,13.02,178238.85719633,0
+LFWD.US,D,20210616,000000,12.95,13.09,12.32,12.95,81979.000024594,0
+LFWD.US,D,20210617,000000,12.6,13.02,12.46,12.53,50584.857158033,0
+LFWD.US,D,20210618,000000,12.6,12.95,12.25,12.32,50465.571443711,0
+LFWD.US,D,20210621,000000,12.46,12.544,11.62,11.76,128720.42861004,0
+LFWD.US,D,20210622,000000,11.83,11.97,11.48,11.62,69579.428592302,0
+LFWD.US,D,20210623,000000,11.9,12.53,11.76,12.39,56904.142874214,0
+LFWD.US,D,20210624,000000,12.39,12.53,12.11,12.25,60344.714303818,0
+LFWD.US,D,20210625,000000,12.25,12.6,11.97,12.6,77051.571451687,0
+LFWD.US,D,20210628,000000,12.6,12.6,12.18,12.25,64861.142876601,0
+LFWD.US,D,20210629,000000,12.11,12.25,11.9133,11.97,44357.000013307,0
+LFWD.US,D,20210630,000000,12.32,12.32,11.76,11.83,53701.857158968,0
+LFWD.US,D,20210701,000000,11.9,11.991,11.55,11.9,58491.857160405,0
+LFWD.US,D,20210702,000000,12.18,12.18,11.55,11.62,63207.85716182,0
+LFWD.US,D,20210706,000000,11.7789,11.97,11.34,11.76,61220.714304081,0
+LFWD.US,D,20210707,000000,11.8202,12.04,10.92,11.2,105707.71431743,0
+LFWD.US,D,20210708,000000,10.85,11.2,10.78,11.06,64532.428590788,0
+LFWD.US,D,20210709,000000,11.305,11.305,10.885,11.2224,52105.142872774,0
+LFWD.US,D,20210712,000000,11.2,11.27,10.78,10.85,53465.142873182,0
+LFWD.US,D,20210713,000000,10.78,10.92,10.71,10.85,55867.428588189,0
+LFWD.US,D,20210714,000000,10.71,10.7352,10.08,10.185,114669.85717726,0
+LFWD.US,D,20210715,000000,10.01,10.43,9.8,10.15,78833.714309364,0
+LFWD.US,D,20210716,000000,10.43,10.43,9.73,9.8,54862.714302173,0
+LFWD.US,D,20210719,000000,9.38,10.15,9.1707,9.94,89601.714312595,0
+LFWD.US,D,20210720,000000,10.01,10.29,9.59,10.22,61261.57144695,0
+LFWD.US,D,20210721,000000,10.43,10.5581,10.15,10.22,41037.571440883,0
+LFWD.US,D,20210722,000000,10.29,10.5,10.08,10.5,19047.857148572,0
+LFWD.US,D,20210723,000000,10.36,10.43,9.52,9.73,110383.42860454,0
+LFWD.US,D,20210726,000000,9.94,10.71,9.94,10.29,80313.142881237,0
+LFWD.US,D,20210727,000000,10.22,10.43,9.73,10.43,67453.71430595,0
+LFWD.US,D,20210728,000000,10.08,10.885,10.0569,10.36,60031.000018009,0
+LFWD.US,D,20210729,000000,10.57,10.99,10.36,10.5,46532.00001396,0
+LFWD.US,D,20210730,000000,10.5,10.71,10.3859,10.5,21850.285720841,0
+LFWD.US,D,20210802,000000,10.5,10.57,10.22,10.29,40820.142869389,0
+LFWD.US,D,20210803,000000,10.29,10.4034,9.87,10.01,35535.571439232,0
+LFWD.US,D,20210804,000000,10.08,10.08,9.8,9.94,23197.000006959,0
+LFWD.US,D,20210805,000000,10.08,10.22,9.8,10.15,71476.714307157,0
+LFWD.US,D,20210806,000000,10.08,10.29,9.94,9.94,42264.857155537,0
+LFWD.US,D,20210809,000000,10.15,11.13,9.94,10.99,88892.571455239,0
+LFWD.US,D,20210810,000000,10.99,11.2,10.3775,10.71,47591.000014277,0
+LFWD.US,D,20210811,000000,10.92,10.92,10.22,10.43,29155.714294461,0
+LFWD.US,D,20210812,000000,10.43,10.5,9.94,10.15,42476.428584172,0
+LFWD.US,D,20210813,000000,10.08,10.15,9.94,9.94,31653.857152353,0
+LFWD.US,D,20210816,000000,9.8,9.884,9.24,9.38,85454.571454208,0
+LFWD.US,D,20210817,000000,9.38,9.38,8.8193,9.03,93292.428599416,0
+LFWD.US,D,20210818,000000,9.1,9.4514,8.82,9.1,115008.85717736,0
+LFWD.US,D,20210819,000000,9.03,9.1,8.75,9.03,62903.4285903,0
+LFWD.US,D,20210820,000000,8.75,8.89,8.6107,8.75,92180.000027654,0
+LFWD.US,D,20210823,000000,8.89,9.03,8.82,9.03,65793.142876881,0
+LFWD.US,D,20210824,000000,9.1,9.94,9.1,9.87,63641.571447664,0
+LFWD.US,D,20210825,000000,9.87,9.94,9.52,9.66,55628.857159546,0
+LFWD.US,D,20210826,000000,9.59,9.7181,9.31,9.45,31626.000009488,0
+LFWD.US,D,20210827,000000,9.52,9.66,9.415,9.66,29217.428580194,0
+LFWD.US,D,20210830,000000,9.8,9.94,9.38,9.87,49477.142871986,0
+LFWD.US,D,20210831,000000,9.4759,10.01,9.4759,9.8,19117.71429145,0
+LFWD.US,D,20210901,000000,9.8,9.94,9.45,9.59,37865.571439931,0
+LFWD.US,D,20210902,000000,9.59,9.765,9.45,9.66,40034.714297725,0
+LFWD.US,D,20210903,000000,9.59,9.8,9.45,9.73,16214.714290579,0
+LFWD.US,D,20210907,000000,9.94,10.15,9.17,9.38,82745.857167681,0
+LFWD.US,D,20210908,000000,9.31,9.31,9.03,9.31,19847.857148812,0
+LFWD.US,D,20210909,000000,9.1,9.24,8.75,9.03,50787.142872379,0
+LFWD.US,D,20210910,000000,9.1,9.24,8.82,9.03,30103.857151888,0
+LFWD.US,D,20210913,000000,8.89,9.17,8.82,9.03,25753.571436298,0
+LFWD.US,D,20210914,000000,9.17,9.17,8.6793,8.75,38774.714297347,0
+LFWD.US,D,20210915,000000,8.96,8.96,8.68,8.89,16953.428576515,0
+LFWD.US,D,20210916,000000,8.75,8.89,8.47,8.75,41993.857155455,0
+LFWD.US,D,20210917,000000,8.82,9.7734,8.75,9.45,134562.00004037,0
+LFWD.US,D,20210920,000000,9.03,9.31,8.89,9.1,88015.428597833,0
+LFWD.US,D,20210921,000000,10.5,18.34,10.43,18.13,45807508.299457,0
+LFWD.US,D,20210922,000000,15.12,15.75,12.46,12.53,8276799.8596259,0
+LFWD.US,D,20210923,000000,12.11,17.78,11.97,15.19,16528360.862101,0
+LFWD.US,D,20210924,000000,16.24,19.46,13.79,14.07,16435533.433502,0
+LFWD.US,D,20210927,000000,11.97,13.02,11.83,12.32,7101431.8592733,0
+LFWD.US,D,20210928,000000,11.97,11.97,10.71,11.27,1890226.5719956,0
+LFWD.US,D,20210929,000000,11.34,11.34,10.15,10.15,1822682.1434039,0
+LFWD.US,D,20210930,000000,10.15,11.48,9.59,10.57,2224934.2863818,0
+LFWD.US,D,20211001,000000,10.6113,10.6113,9.59,9.59,1476988.5718717,0
+LFWD.US,D,20211004,000000,9.66,9.8,9.17,9.17,820735.71453194,0
+LFWD.US,D,20211005,000000,9.5697,10.36,9.31,9.38,1397113.857562,0
+LFWD.US,D,20211006,000000,9.38,9.66,9.03,9.31,653723.2859104,0
+LFWD.US,D,20211007,000000,9.45,9.73,9.1791,9.45,438162.71441716,0
+LFWD.US,D,20211008,000000,9.6061,9.8,9.38,9.38,404568.71440708,0
+LFWD.US,D,20211011,000000,9.38,10.5,9.17,10.29,844633.28596768,0
+LFWD.US,D,20211012,000000,10.5,10.675,9.87,10.22,784027.57166378,0
+LFWD.US,D,20211013,000000,10.22,10.43,9.8,10.29,431391.14298656,0
+LFWD.US,D,20211014,000000,10.29,10.71,9.94,10.01,417188.85726801,0
+LFWD.US,D,20211015,000000,9.94,10.01,9.31,9.52,502189.28586494,0
+LFWD.US,D,20211018,000000,9.66,9.8,9.4696,9.73,186386.71434163,0
+LFWD.US,D,20211019,000000,9.73,9.73,9.45,9.59,347110.00010413,0
+LFWD.US,D,20211020,000000,9.73,9.8,9.5732,9.66,248530.28578884,0
+LFWD.US,D,20211021,000000,9.59,9.94,9.31,9.52,386740.57154459,0
+LFWD.US,D,20211022,000000,9.38,9.485,8.82,9.1,576280.14303003,0
+LFWD.US,D,20211025,000000,9.03,9.45,8.995,9.17,273457.00008204,0
+LFWD.US,D,20211026,000000,9.24,9.24,8.89,9.1,341873.42867399,0
+LFWD.US,D,20211027,000000,9.17,9.24,8.575,8.75,328177.28581274,0
+LFWD.US,D,20211028,000000,8.75,9.24,8.54,9.24,289633.14294403,0
+LFWD.US,D,20211029,000000,9.1,9.1,8.82,9.03,176486.42862437,0
+LFWD.US,D,20211101,000000,8.96,9.38,8.96,9.31,173300.14290913,0
+LFWD.US,D,20211102,000000,9.1,9.24,8.82,9.17,196120.42863026,0
+LFWD.US,D,20211103,000000,8.96,9.17,8.96,9.17,114409.57146289,0
+LFWD.US,D,20211104,000000,9.24,9.31,8.89,9.03,4148364.7155302,0
+LFWD.US,D,20211105,000000,12.39,13.65,10.85,11.34,17978822.433965,0
+LFWD.US,D,20211108,000000,11.06,11.76,10.36,11.34,2241874.2863868,0
+LFWD.US,D,20211109,000000,10.78,10.99,10.15,10.43,980103.5717226,0
+LFWD.US,D,20211110,000000,10.43,10.85,10.22,10.43,589892.57160554,0
+LFWD.US,D,20211111,000000,11.69,11.97,10.64,10.85,5089313.7158125,0
+LFWD.US,D,20211112,000000,10.57,10.85,10.36,10.64,623341.57161557,0
+LFWD.US,D,20211115,000000,10.71,10.71,10.36,10.43,313348.28580829,0
+LFWD.US,D,20211116,000000,10.5,11.2,10.29,10.5,535161.85730341,0
+LFWD.US,D,20211117,000000,10.5,10.78,10.22,10.57,291743.71437324,0
+LFWD.US,D,20211118,000000,10.5,10.5336,9.73,9.8,444958.57156206,0
+LFWD.US,D,20211119,000000,9.8,10.15,9.73,9.87,182237.4286261,0
+LFWD.US,D,20211122,000000,10.01,10.073,9.31,9.38,337543.14295841,0
+LFWD.US,D,20211123,000000,9.45,9.52,9.1,9.45,204418.42863275,0
+LFWD.US,D,20211124,000000,9.31,9.87,9.31,9.87,131673.85718236,0
+LFWD.US,D,20211126,000000,9.38,9.59,9.24,9.45,147495.57147282,0
+LFWD.US,D,20211129,000000,9.45,9.52,9.1,9.38,152055.42861705,0
+LFWD.US,D,20211130,000000,9.24,9.3289,8.8942,9.1,195433.42863006,0
+LFWD.US,D,20211201,000000,9.1,9.52,8.75,9.03,308001.42866383,0
+LFWD.US,D,20211202,000000,8.89,9.03,8.61,8.96,219497.14292299,0
+LFWD.US,D,20211203,000000,8.82,8.89,8.12,8.4,345822.42867518,0
+LFWD.US,D,20211206,000000,8.4,9.1,8.19,9.1,163013.85719176,0
+LFWD.US,D,20211207,000000,9.1,9.38,9.03,9.24,154222.14290341,0
+LFWD.US,D,20211208,000000,9.17,9.73,9.1,9.73,145318.57147217,0
+LFWD.US,D,20211209,000000,9.5403,9.7825,9.31,9.45,95676.714314417,0
+LFWD.US,D,20211210,000000,9.24,9.3793,8.68,9.03,129554.42861029,0
+LFWD.US,D,20211213,000000,9.24,9.31,8.75,9.17,166709.57147858,0
+LFWD.US,D,20211214,000000,8.82,9.03,8.61,8.75,151639.14290263,0
+LFWD.US,D,20211215,000000,8.54,9.03,8.33,8.96,265646.71436541,0
+LFWD.US,D,20211216,000000,8.96,9.17,8.68,8.75,164201.00004926,0
+LFWD.US,D,20211217,000000,8.68,9.31,8.4707,9.24,232326.71435541,0
+LFWD.US,D,20211220,000000,9.1693,9.24,8.82,9.1,115231.57146314,0
+LFWD.US,D,20211221,000000,8.89,9.17,8.89,9.17,98566.571458141,0
+LFWD.US,D,20211222,000000,8.96,9.52,8.96,9.45,200824.28577453,0
+LFWD.US,D,20211223,000000,9.38,9.66,9.24,9.45,119350.42860723,0
+LFWD.US,D,20211227,000000,9.59,9.66,9.1,9.24,130044.85718187,0
+LFWD.US,D,20211228,000000,9.1,9.17,8.75,8.75,258115.00007743,0
+LFWD.US,D,20211229,000000,8.82,8.89,8.575,8.75,158600.57147615,0
+LFWD.US,D,20211230,000000,8.61,9.625,8.61,8.68,400415.28583441,0
+LFWD.US,D,20211231,000000,8.75,8.96,8.54,8.61,180207.71433978,0
+LFWD.US,D,20220103,000000,8.75,9.17,8.61,9.1,138379.14289866,0
+LFWD.US,D,20220104,000000,9.1,9.24,8.75,8.82,98516.714315269,0
+LFWD.US,D,20220105,000000,8.82,8.82,8.33,8.4,143916.14290032,0
+LFWD.US,D,20220106,000000,8.47,8.68,8.12,8.61,137502.00004125,0
+LFWD.US,D,20220107,000000,8.61,8.68,8.4,8.47,50409.571443694,0
+LFWD.US,D,20220110,000000,8.54,8.75,8.26,8.75,103202.42860239,0
+LFWD.US,D,20220111,000000,8.47,9.17,8.47,8.82,142742.28575711,0
+LFWD.US,D,20220112,000000,8.75,8.82,8.54,8.54,64789.285733723,0
+LFWD.US,D,20220113,000000,8.61,8.75,8.4,8.47,70411.142878266,0
+LFWD.US,D,20220114,000000,8.47,8.47,8.225,8.4,116558.71432068,0
+LFWD.US,D,20220118,000000,8.33,8.47,8.12,8.19,98300.00002949,0
+LFWD.US,D,20220119,000000,8.12,8.19,7.98,8.05,111100.71431904,0
+LFWD.US,D,20220120,000000,8.05,8.33,7.9107,8.05,97212.714314878,0
+LFWD.US,D,20220121,000000,7.84,8.05,7.49,7.56,159658.71433361,0
+LFWD.US,D,20220124,000000,7.28,7.42,7,7.35,212052.71434933,0
+LFWD.US,D,20220125,000000,7.21,7.84,7.21,7.63,66683.428591434,0
+LFWD.US,D,20220126,000000,7.84,7.91,7.49,7.49,82752.000024826,0
+LFWD.US,D,20220127,000000,7.49,7.63,7.14,7.14,75190.285736843,0
+LFWD.US,D,20220128,000000,7.28,7.91,7.245,7.77,129422.00003883,0
+LFWD.US,D,20220131,000000,7.77,8.12,7.63,7.91,75136.571451112,0
+LFWD.US,D,20220201,000000,8.05,8.19,7.91,8.05,91407.714313137,0
+LFWD.US,D,20220202,000000,8.19,8.19,7.7,7.91,50981.142872437,0
+LFWD.US,D,20220203,000000,7.7,7.84,7.6755,7.77,40558.714297882,0
+LFWD.US,D,20220204,000000,7.7,8.19,7.63,8.05,50004.857157859,0
+LFWD.US,D,20220207,000000,8.05,8.26,7.91,8.12,70461.714306853,0
+LFWD.US,D,20220208,000000,8.12,8.19,7.875,8.19,43541.000013062,0
+LFWD.US,D,20220209,000000,8.26,8.61,8.12,8.54,141539.85718532,0
+LFWD.US,D,20220210,000000,8.19,8.54,7.9597,8.05,82586.142881919,0
+LFWD.US,D,20220211,000000,8.05,8.19,7.56,7.63,109696.85717577,0
+LFWD.US,D,20220214,000000,7.49,7.8393,7.49,7.56,45780.000013734,0
+LFWD.US,D,20220215,000000,7.7,7.91,7.7,7.91,34274.000010282,0
+LFWD.US,D,20220216,000000,7.84,8.015,7.77,7.84,41188.714298071,0
+LFWD.US,D,20220217,000000,7.77,8.05,7.7,8.05,53322.14287314,0
+LFWD.US,D,20220218,000000,7.77,7.98,7.7035,7.84,36576.428582402,0
+LFWD.US,D,20220222,000000,7.7,7.98,7.56,7.56,58739.857160479,0
+LFWD.US,D,20220223,000000,7.77,7.77,7.35,7.35,43421.428584455,0
+LFWD.US,D,20220224,000000,7,7.49,6.79,7.21,250146.71436076,0
+LFWD.US,D,20220225,000000,7.35,7.49,7,7.49,113006.0000339,0
+LFWD.US,D,20220228,000000,7.21,7.49,7.175,7.35,89439.857169689,0
+LFWD.US,D,20220301,000000,7.49,7.63,7.28,7.35,90108.571455604,0
+LFWD.US,D,20220302,000000,7.28,7.56,7.28,7.42,50863.142872402,0
+LFWD.US,D,20220303,000000,7.42,7.595,7.42,7.42,54757.428587856,0
+LFWD.US,D,20220304,000000,7.35,7.42,7.14,7.21,50780.571443806,0
+LFWD.US,D,20220307,000000,7.07,7.14,6.87819,6.923,63234.285733256,0
+LFWD.US,D,20220308,000000,6.8712,7.14,6.79,6.93,60675.285732488,0
+LFWD.US,D,20220309,000000,7,7.35,7,7.28,48155.285728732,0
+LFWD.US,D,20220310,000000,7.14,7.35,7.14,7.28,60589.000018177,0
+LFWD.US,D,20220311,000000,7.42,7.7,7.07,7.07,100211.85717292,0
+LFWD.US,D,20220314,000000,7.14,7.14,6.9335,7,52576.428587202,0
+LFWD.US,D,20220315,000000,7,7.14,6.93,7.07,33464.142867182,0
+LFWD.US,D,20220316,000000,7.49,7.49,7.14,7.35,83926.857168035,0
+LFWD.US,D,20220317,000000,7.35,7.77,7.2086,7.7,126785.85718089,0
+LFWD.US,D,20220318,000000,7.77,8.19,7.56,8.12,96087.285743112,0
+LFWD.US,D,20220321,000000,7.91,8.19,7.77,8.05,48569.571443142,0
+LFWD.US,D,20220322,000000,8.19,8.19,7.91,8.12,23883.142864308,0
+LFWD.US,D,20220323,000000,8.12,8.4,7.98,8.12,52224.000015667,0
+LFWD.US,D,20220324,000000,8.12,8.19,7.77,8.12,40170.42858348,0
+LFWD.US,D,20220325,000000,8.12,8.19,7.91,8.05,30457.714294852,0
+LFWD.US,D,20220328,000000,7.98,8.12,7.84,7.98,31913.571438146,0
+LFWD.US,D,20220329,000000,7.98,8.26,7.98,8.19,35775.571439304,0
+LFWD.US,D,20220330,000000,8.05,8.33,8.05,8.26,35758.428582156,0
+LFWD.US,D,20220331,000000,8.12,8.1795,7.84,8.12,52212.428587092,0
+LFWD.US,D,20220401,000000,8.05,8.19,7.84,8.19,19373.428577241,0
+LFWD.US,D,20220404,000000,8.12,8.47,7.91,8.26,61056.714304031,0
+LFWD.US,D,20220405,000000,8.33,8.4,8.19,8.26,19896.428577398,0
+LFWD.US,D,20220406,000000,8.12,8.26,7.854,8.19,34993.714296212,0
+LFWD.US,D,20220407,000000,8.05,8.26,7.98,8.12,24713.571435986,0
+LFWD.US,D,20220408,000000,7.98,8.26,7.91,8.19,27597.714293994,0
+LFWD.US,D,20220411,000000,8.19,8.19,7.9163,8.05,26535.142865103,0
+LFWD.US,D,20220412,000000,7.98,8.155,7.84,7.84,33822.285724432,0
+LFWD.US,D,20220413,000000,7.84,7.91,7.63,7.91,36898.142868212,0
+LFWD.US,D,20220414,000000,7.84,7.917,7.63,7.875,38664.571440171,0
+LFWD.US,D,20220418,000000,7.91,7.9793,7.63,7.84,32019.71429532,0
+LFWD.US,D,20220419,000000,7.77,8.05,7.7049,7.98,27324.571436769,0
+LFWD.US,D,20220420,000000,7.91,8.26,7.91,8.19,37969.857154248,0
+LFWD.US,D,20220421,000000,8.26,8.26,7.84,7.84,27585.571436847,0
+LFWD.US,D,20220422,000000,7.77,7.8897,7.63,7.63,39213.428583193,0
+LFWD.US,D,20220425,000000,7.63,7.84,7.5663,7.7,25155.285721832,0
+LFWD.US,D,20220426,000000,7.63,7.6881,7.42,7.56,30387.857151974,0
+LFWD.US,D,20220427,000000,7.56,7.63,7.07,7.175,53024.14287305,0
+LFWD.US,D,20220428,000000,7.21,7.42,7.07,7.175,37129.57143971,0
+LFWD.US,D,20220429,000000,7.14,7.63,7.14,7.42,32495.000009749,0
+LFWD.US,D,20220502,000000,7.42,7.56,7.21,7.49,39384.000011815,0
+LFWD.US,D,20220503,000000,7.49,7.77,7.42,7.63,28379.428579942,0
+LFWD.US,D,20220504,000000,7.63,7.7,7.28,7.63,20722.857149074,0
+LFWD.US,D,20220505,000000,7.49,7.49,7.28,7.35,19194.857148616,0
+LFWD.US,D,20220506,000000,7.35,7.35,7.07,7.14,29507.142865995,0
+LFWD.US,D,20220509,000000,7.07,7.07,6.72,7.07,73441.285736318,0
+LFWD.US,D,20220510,000000,6.79,7,6.79,6.7921,76443.714308647,0
+LFWD.US,D,20220511,000000,6.79,6.9293,6.244,6.4239,76261.285737164,0
+LFWD.US,D,20220512,000000,6.16,6.43929,5.95,6.1278,87671.714312016,0
+LFWD.US,D,20220513,000000,6.09,6.7886,6.09,6.6647,61200.428589789,0
+LFWD.US,D,20220516,000000,6.44,6.72,6.16,6.51,81560.000024468,0
+LFWD.US,D,20220517,000000,6.58,6.7893,6.3,6.5541,57191.428588586,0
+LFWD.US,D,20220518,000000,6.51,6.58,6.1565,6.2363,23237.857149829,0
+LFWD.US,D,20220519,000000,6.1383,6.51,6.125,6.44,29510.428580282,0
+LFWD.US,D,20220520,000000,6.44,6.5058,6.1607,6.174,22654.285721082,0
+LFWD.US,D,20220523,000000,6.23,6.44,5.95,6.1523,51404.42858685,0
+LFWD.US,D,20220524,000000,6.0935,6.3693,6.09,6.3,46039.42858524,0
+LFWD.US,D,20220525,000000,6.3,6.44,6.1607,6.4071,20187.000006056,0
+LFWD.US,D,20220526,000000,6.2489,6.51,6.2461,6.314,16016.857147662,0
+LFWD.US,D,20220527,000000,6.4428,6.79,6.44,6.72,32238.571438243,0
+LFWD.US,D,20220531,000000,6.7683,6.93,6.524,6.86,14805.42857587,0
+LFWD.US,D,20220601,000000,6.79,6.79,6.517,6.6143,13555.571432638,0
+LFWD.US,D,20220602,000000,7,7.28,6.7361,6.9307,267772.28579462,0
+LFWD.US,D,20220603,000000,6.93,7.21,6.79,7.14,29235.000008771,0
+LFWD.US,D,20220606,000000,7.07,7.35,7,7,91244.857170231,0
+LFWD.US,D,20220607,000000,7.14,7.21,6.79,7.14,27459.428579666,0
+LFWD.US,D,20220608,000000,7.14,7.35,7.0126,7.35,31010.714295018,0
+LFWD.US,D,20220609,000000,7.35,7.49,7.07,7.07,25415.428579053,0
+LFWD.US,D,20220610,000000,7.35,7.35,6.86,7.21,21187.857149214,0
+LFWD.US,D,20220613,000000,7,7.0091,6.51,6.5807,56506.571445523,0
+LFWD.US,D,20220614,000000,6.5107,6.615,6.3735,6.44071,19546.28572015,0
+LFWD.US,D,20220615,000000,6.3777,6.6101,6.3777,6.5268,20110.571434605,0
+LFWD.US,D,20220616,000000,6.4015,6.4393,6.09,6.16,48598.571443151,0
+LFWD.US,D,20220617,000000,6.0907,6.3616,6.09,6.2307,20155.714291761,0
+LFWD.US,D,20220621,000000,6.23,6.3665,5.67,6.0907,102414.71431644,0
+LFWD.US,D,20220622,000000,6.16,6.65,6.0921,6.58,24913.000007474,0
+LFWD.US,D,20220623,000000,6.4554,6.58,6.3,6.5793,8892.1428598105,0
+LFWD.US,D,20220624,000000,6.573,6.79,6.3448,6.79,16100.428576259,0
+LFWD.US,D,20220627,000000,6.72,6.8348,6.58,6.73173,16095.857147686,0
+LFWD.US,D,20220628,000000,6.7319,6.93,6.72,6.7431,19825.428577376,0
+LFWD.US,D,20220629,000000,6.2545,6.71999,6.2545,6.44,19289.714291501,0
+LFWD.US,D,20220630,000000,6.3,6.58,6.3,6.58,23341.285721288,0
+LFWD.US,D,20220701,000000,6.58,6.9293,6.44,6.79,24722.285721702,0
+LFWD.US,D,20220705,000000,6.86,6.86,6.51,6.65,14108.714289947,0
+LFWD.US,D,20220706,000000,6.6612,6.9314,6.6507,6.8089,20280.142863227,0
+LFWD.US,D,20220707,000000,6.93,7.07,6.7753,6.9545,23138.000006941,0
+LFWD.US,D,20220708,000000,6.9545,7.35,6.9545,7.28,29437.142865974,0
+LFWD.US,D,20220711,000000,7.14,7.21,7.14,7.14,12423.857146584,0
+LFWD.US,D,20220712,000000,7.07,7.14,7,7.14,9127.142859881,0
+LFWD.US,D,20220713,000000,7.07,7.21,7,7.14,14314.714290009,0
+LFWD.US,D,20220714,000000,7.07,7.21,7,7.07,18924.714291392,0
+LFWD.US,D,20220715,000000,7.07,7.21,7.07,7.07,21965.428578018,0
+LFWD.US,D,20220718,000000,6.93,7.07,6.93,7,16570.857147828,0
+LFWD.US,D,20220719,000000,7,7.07,6.79,6.8971,26188.857150714,0
+LFWD.US,D,20220720,000000,7.14,7.14,6.9664,7,17587.714290991,0
+LFWD.US,D,20220721,000000,7.14,7.21,6.86,7.14,93487.428599475,0
+LFWD.US,D,20220722,000000,7.14,7.21,7,7.07,16584.857147833,0
+LFWD.US,D,20220725,000000,6.93,7.14,6.93,7.07,10851.285717541,0
+LFWD.US,D,20220726,000000,6.93,7.14,6.93,7.035,10134.00000304,0
+LFWD.US,D,20220727,000000,6.93,7.14,6.93,7.07,18688.714291321,0
+LFWD.US,D,20220728,000000,6.93,7.21,6.93,6.9349,21543.000006463,0
+LFWD.US,D,20220729,000000,6.86,7.07,6.86,7,16069.000004821,0
+LFWD.US,D,20220801,000000,7,7,6.93,6.9839,11022.000003307,0
+LFWD.US,D,20220802,000000,6.9839,7,6.9314,7,19785.142863078,0
+LFWD.US,D,20220803,000000,6.9503,7.07,6.9342,6.9377,18855.000005657,0
+LFWD.US,D,20220804,000000,7.07,7.14,6.965,7.14,20408.000006122,0
+LFWD.US,D,20220805,000000,7.07,7.35,7.07,7.2751,32285.571438257,0
+LFWD.US,D,20220808,000000,7.21,7.63,7.21,7.35,41987.285726882,0
+LFWD.US,D,20220809,000000,7.28,7.35,7,7.35,32795.57143841,0
+LFWD.US,D,20220810,000000,7.21,7.42,7.07,7.21,29558.714294582,0
+LFWD.US,D,20220811,000000,7.28,7.56,7.14,7.42,37338.142868344,0
+LFWD.US,D,20220812,000000,7.7,7.7,7.49,7.49,40079.428583452,0
+LFWD.US,D,20220815,000000,7.49,7.98,7.35,7.875,71157.000021347,0
+LFWD.US,D,20220816,000000,7.77,7.77,7.63,7.7,24668.857150258,0
+LFWD.US,D,20220817,000000,7.63,7.7,7.56,7.6237,26271.857150739,0
+LFWD.US,D,20220818,000000,7.56,7.77,7.35,7.42,27123.571436709,0
+LFWD.US,D,20220819,000000,7.35,7.35,6.9538,7.0483,79026.571452279,0
+LFWD.US,D,20220822,000000,6.93,7.14,6.8607,6.93,19783.285720221,0
+LFWD.US,D,20220823,000000,6.93,7.07,6.93,7.063,19930.571434551,0
+LFWD.US,D,20220824,000000,7.07,7.21,7,7.07,8764.285716915,0
+LFWD.US,D,20220825,000000,7.07,7.28,7,7.14,13280.857146841,0
+LFWD.US,D,20220826,000000,7.14,7.14,6.762,6.8593,36941.571439654,0
+LFWD.US,D,20220829,000000,6.734,6.965,6.65,6.7907,17557.428576696,0
+LFWD.US,D,20220830,000000,6.8663,6.98529,6.79,6.79,19423.285720113,0
+LFWD.US,D,20220831,000000,6.9832,7,6.8075,7,24081.142864367,0
+LFWD.US,D,20220901,000000,6.9475,7,6.7186,6.79,18673.857148459,0
+LFWD.US,D,20220902,000000,6.811,6.895,6.72,6.8278,16074.428576251,0
+LFWD.US,D,20220906,000000,6.72,6.93,6.44,6.58,65808.428591171,0
+LFWD.US,D,20220907,000000,6.5471,6.8138,6.44,6.66645,21005.714292016,0
+LFWD.US,D,20220908,000000,6.7116,6.93,6.37,6.61885,17679.28571959,0
+LFWD.US,D,20220909,000000,6.5387,6.79,6.5387,6.7557,7457.4285736658,0
+LFWD.US,D,20220912,000000,6.58,7,6.58,6.76549,13681.428575533,0
+LFWD.US,D,20220913,000000,6.7046,6.79,6.65,6.65,13949.285718471,0
+LFWD.US,D,20220914,000000,6.545,6.68289,6.37,6.5107,21312.714292108,0
+LFWD.US,D,20220915,000000,6.72,6.79,6.5142,6.5562,20200.571434632,0
+LFWD.US,D,20220916,000000,6.44,6.51,6.3,6.468,12255.000003677,0
+LFWD.US,D,20220919,000000,6.3,6.4379,6.16,6.265,28458.857151395,0
+LFWD.US,D,20220920,000000,6.16,6.2951,5.9528,6.02,24960.428578917,0
+LFWD.US,D,20220921,000000,6.0333,6.3049,6.02,6.125,17838.857148209,0
+LFWD.US,D,20220922,000000,6.3,6.3,6.02,6.048,22197.142863802,0
+LFWD.US,D,20220923,000000,6.048,6.139,5.88,6.0473,26750.428579454,0
+LFWD.US,D,20220926,000000,5.845,5.95,5.6,5.74,26792.142865181,0
+LFWD.US,D,20220927,000000,5.74,6.0865,5.719,5.9521,17272.142862325,0
+LFWD.US,D,20220928,000000,6.02,6.3,6.02,6.1649,31439.714295146,0
+LFWD.US,D,20220929,000000,6.16,6.16,5.915,5.9794,24908.142864615,0
+LFWD.US,D,20220930,000000,5.9507,6.3175,5.81071,6.2174,33093.857152785,0
+LFWD.US,D,20221003,000000,6.09,6.9118,6.055,6.37,24241.285721558,0
+LFWD.US,D,20221004,000000,6.37,6.58,6.167,6.3693,23968.142864333,0
+LFWD.US,D,20221005,000000,6.3693,6.7809,6.23,6.5695,68916.428592104,0
+LFWD.US,D,20221006,000000,6.44,6.65,6.125,6.2356,64042.571447784,0
+LFWD.US,D,20221007,000000,6.3,6.3,5.9507,5.9745,48346.428585933,0
+LFWD.US,D,20221010,000000,6.02,6.125,5.6014,5.775,35460.000010638,0
+LFWD.US,D,20221011,000000,5.81,5.915,5.6,5.6007,41629.142869632,0
+LFWD.US,D,20221012,000000,5.6007,5.9465,5.6,5.7309,26854.142865199,0
+LFWD.US,D,20221013,000000,5.74,5.8723,5.495,5.8107,39671.571440473,0
+LFWD.US,D,20221014,000000,5.775,5.9493,5.74,5.8401,17266.571433751,0
+LFWD.US,D,20221017,000000,5.95,6.2755,5.7925,5.9178,50001.857157858,0
+LFWD.US,D,20221018,000000,6.16,6.3,5.9535,6.132,28917.000008675,0
+LFWD.US,D,20221019,000000,6.1033,6.3623,6.09,6.2629,20486.571434717,0
+LFWD.US,D,20221020,000000,6.3203,6.37,5.9731,6.195,31577.714295188,0
+LFWD.US,D,20221021,000000,6.09,6.16,5.7281,6.0039,34222.000010267,0
+LFWD.US,D,20221024,000000,5.95,6.0431,5.7176,6.0319,27344.285722489,0
+LFWD.US,D,20221025,000000,5.95,6.3,5.88,6.23,30527.142866301,0
+LFWD.US,D,20221026,000000,6.23,6.72,5.9885,6.5646,99726.428601347,0
+LFWD.US,D,20221027,000000,6.58,6.86,6.363,6.5793,67227.142877311,0
+LFWD.US,D,20221028,000000,6.65,6.92999,6.51,6.7088,35398.714296334,0
+LFWD.US,D,20221031,000000,6.65,6.93,6.65,6.93,28198.142865602,0
+LFWD.US,D,20221101,000000,6.9993,7.07,6.6976,7,41714.000012514,0
+LFWD.US,D,20221102,000000,7.07,7.07,6.86,6.9125,34744.714296138,0
+LFWD.US,D,20221103,000000,6.79,6.93,6.72,6.8768,31656.285723783,0
+LFWD.US,D,20221104,000000,6.93,7.07,6.72,6.9223,36263.857153736,0
+LFWD.US,D,20221107,000000,6.7144,6.993,6.5051,6.7235,37836.000011351,0
+LFWD.US,D,20221108,000000,6.8593,6.86,6.5555,6.7032,26539.857150819,0
+LFWD.US,D,20221109,000000,6.58,6.8586,6.237,6.3,28923.285722963,0
+LFWD.US,D,20221110,000000,6.3,6.4393,5.9514,5.9514,56911.285731359,0
+LFWD.US,D,20221111,000000,6.475,6.58,6.02,6.1642,130403.42861055,0
+LFWD.US,D,20221114,000000,6.2937,6.3,6.0207,6.1068,23301.142864133,0
+LFWD.US,D,20221115,000000,6.16,6.51,6.1278,6.1278,54983.000016495,0
+LFWD.US,D,20221116,000000,6.034,6.5093,6.034,6.391,27427.5714368,0
+LFWD.US,D,20221117,000000,6.3,6.3693,6.0564,6.0907,34034.285724496,0
+LFWD.US,D,20221118,000000,6.23,6.4008,6.0725,6.4008,43309.85715585,0
+LFWD.US,D,20221121,000000,6.209,6.58,6.1607,6.195,35395.285724904,0
+LFWD.US,D,20221122,000000,6.23,6.58,6.027,6.16,23287.428578415,0
+LFWD.US,D,20221123,000000,6.16,6.58,6.1082,6.5695,37449.142868378,0
+LFWD.US,D,20221125,000000,6.51,6.86,6.3084,6.5478,23058.571435489,0
+LFWD.US,D,20221128,000000,6.58,6.86,6.5478,6.72,30481.142866287,0
+LFWD.US,D,20221129,000000,6.72,6.86,6.5765,6.65,34715.571438986,0
+LFWD.US,D,20221130,000000,6.636,6.65,6.3,6.4498,40641.285726478,0
+LFWD.US,D,20221201,000000,6.37,6.61605,6.16,6.4386,31873.428580991,0
+LFWD.US,D,20221202,000000,6.4085,6.4379,6.3007,6.4113,15845.285719039,0
+LFWD.US,D,20221205,000000,6.3,6.64999,6.3,6.4253,26602.714293695,0
+LFWD.US,D,20221206,000000,6.3,6.58,6.3,6.37,18097.714291144,0
+LFWD.US,D,20221207,000000,6.3,6.58,6.223,6.265,22778.285721119,0
+LFWD.US,D,20221208,000000,6.223,6.3,5.985,5.9906,45528.57144223,0
+LFWD.US,D,20221209,000000,6.0844,6.23,5.95,6.0312,29265.142865922,0
+LFWD.US,D,20221212,000000,6.09,6.12535,5.9416,5.9416,38850.571440227,0
+LFWD.US,D,20221213,000000,6.02,6.0249,5.53,5.6672,63132.142876083,0
+LFWD.US,D,20221214,000000,5.6994,5.747,5.2731,5.6889,71140.571449914,0
+LFWD.US,D,20221215,000000,5.53,5.74,5.285,5.3445,55991.285731083,0
+LFWD.US,D,20221216,000000,5.327,5.6,5.2724,5.3207,36726.857153875,0
+LFWD.US,D,20221219,000000,5.3508,5.5167,5.1905,5.2227,41421.714298141,0
+LFWD.US,D,20221220,000000,5.1443,5.2962,4.935,4.9616,49605.42858631,0
+LFWD.US,D,20221221,000000,4.9,5.25,4.9,5.145,29703.142866054,0
+LFWD.US,D,20221222,000000,5.2668,5.4523,5.1191,5.1814,76711.428594442,0
+LFWD.US,D,20221223,000000,5.25,5.45999,5.11,5.4586,21848.000006554,0
+LFWD.US,D,20221227,000000,5.32,5.46,5.1296,5.159,36484.428582374,0
+LFWD.US,D,20221228,000000,5.1653,5.376,4.907,4.97,41561.000012468,0
+LFWD.US,D,20221229,000000,4.9119,5.39,4.9119,5.2423,64315.857162152,0
+LFWD.US,D,20221230,000000,5.25,5.3207,5.18,5.3207,42982.428584323,0
+LFWD.US,D,20230103,000000,5.3487,5.46,5.25,5.285,44681.857156262,0
+LFWD.US,D,20230104,000000,5.46,5.88,5.32,5.7127,47042.428585541,0
+LFWD.US,D,20230105,000000,5.81,5.95,5.6014,5.6707,27260.142865321,0
+LFWD.US,D,20230106,000000,5.74,5.95,5.5832,5.8023,36261.57143945,0
+LFWD.US,D,20230109,000000,5.8737,5.88,5.502,5.5048,64862.428590887,0
+LFWD.US,D,20230110,000000,5.6,6.02,5.6,5.7953,40849.571440826,0
+LFWD.US,D,20230111,000000,5.74,6.02,5.74,5.88,21250.142863518,0
+LFWD.US,D,20230112,000000,6.02,6.09,5.6721,6.0382,32233.571438242,0
+LFWD.US,D,20230113,000000,6.055,6.09,5.95001,6.055,29707.85715177,0
+LFWD.US,D,20230117,000000,5.95,6.09612,5.8107,6.0116,28737.571437193,0
+LFWD.US,D,20230118,000000,6.09,6.216,6.02,6.02,23891.714292882,0
+LFWD.US,D,20230119,000000,6.02,6.16,5.9584,5.985,15034.571433082,0
+LFWD.US,D,20230120,000000,6.09,6.1943,5.9577,6.09,16609.285719269,0
+LFWD.US,D,20230123,000000,6.0998,6.195,6.0907,6.1775,19119.285720022,0
+LFWD.US,D,20230124,000000,6.02,6.2265,6.02,6.1054,13125.571432509,0
+LFWD.US,D,20230125,000000,6.02,6.16,5.9864,6.0921,14972.857147349,0
+LFWD.US,D,20230126,000000,6.006,6.23,5.95,6.09,15786.285719022,0
+LFWD.US,D,20230127,000000,5.95,6.09,5.9409,5.9997,12660.142860941,0
+LFWD.US,D,20230130,000000,5.95,6.02,5.74,5.74,12817.857146703,0
+LFWD.US,D,20230131,000000,5.81,5.999,5.7414,5.95,11387.000003416,0
+LFWD.US,D,20230201,000000,5.95,5.999,5.81,5.8226,13506.142861195,0
+LFWD.US,D,20230202,000000,6.02,6.02,5.81,5.8821,22463.000006739,0
+LFWD.US,D,20230203,000000,5.81,5.9507,5.7939,5.9115,12026.571432179,0
+LFWD.US,D,20230206,000000,6.02,6.1523,5.81,5.8849,39915.142869117,0
+LFWD.US,D,20230207,000000,5.9269,6.02,5.7946,5.894,13275.714289697,0
+LFWD.US,D,20230208,000000,5.81,5.95,5.74,5.8534,9277.2857170689,0
+LFWD.US,D,20230209,000000,5.95,5.95,5.67,5.789,6118.7142875499,0
+LFWD.US,D,20230210,000000,5.67,5.95,5.537,5.88,18809.428577071,0
+LFWD.US,D,20230213,000000,5.88,5.88,5.53,5.7204,5317.4285730238,0
+LFWD.US,D,20230214,000000,5.873,5.88,5.6,5.6007,12826.857146705,0
+LFWD.US,D,20230215,000000,5.6434,5.74,5.6,5.6076,6947.5714306557,0
+LFWD.US,D,20230216,000000,5.6,5.7393,5.5307,5.6,13957.14286133,0
+LFWD.US,D,20230217,000000,5.53,5.6,5.4698,5.53,14156.14286139,0
+LFWD.US,D,20230221,000000,5.53,5.6,5.46,5.4768,12202.428575089,0
+LFWD.US,D,20230222,000000,5.46,5.5895,5.42501,5.5006,46197.714299574,0
+LFWD.US,D,20230223,000000,5.39,5.6,5.32,5.33644,22372.000006712,0
+LFWD.US,D,20230224,000000,5.25,5.362,5.1877,5.194,11945.428575012,0
+LFWD.US,D,20230227,000000,5.25,5.264,4.97,5.04,38749.285725911,0
+LFWD.US,D,20230228,000000,5.0267,5.2283,5.0008,5.11,9220.7142884805,0
+LFWD.US,D,20230301,000000,5.25,5.25,5.0841,5.1793,20786.428577665,0
+LFWD.US,D,20230302,000000,5.11,5.3753,5.11,5.3151,11030.857146166,0
+LFWD.US,D,20230303,000000,5.25,5.31859,5.18,5.278,14164.857147107,0
+LFWD.US,D,20230306,000000,5.5307,6.23,5.46,5.7134,398425.00011953,0
+LFWD.US,D,20230307,000000,5.691,5.691,5.495,5.5825,96429.000028929,0
+LFWD.US,D,20230308,000000,5.5993,5.6,5.46,5.5825,43838.42858458,0
+LFWD.US,D,20230309,000000,5.46,5.6693,5.278,5.3487,38182.142868598,0
+LFWD.US,D,20230310,000000,5.25,5.5237,4.907,5.1275,47331.428585628,0
+LFWD.US,D,20230313,000000,5.005,5.11,4.9,5.0379,28113.714294148,0
+LFWD.US,D,20230314,000000,4.9945,5.04,4.774,4.879,42526.714298472,0
+LFWD.US,D,20230315,000000,4.83,5.243,4.83,5.1023,23361.285721294,0
+LFWD.US,D,20230316,000000,5.18,5.18,4.9168,5.1086,14881.571433036,0
+LFWD.US,D,20230317,000000,5.1023,5.18,4.9707,4.9728,10450.571431707,0
+LFWD.US,D,20230320,000000,4.97,5.04001,4.641,4.6886,26949.000008085,0
+LFWD.US,D,20230321,000000,4.83,4.83,4.515,4.585,79464.857166697,0
+LFWD.US,D,20230322,000000,4.69,4.7285,4.3925,4.48,43122.14287008,0
+LFWD.US,D,20230323,000000,4.4905,4.61859,4.41,4.515,20949.285720571,0
+LFWD.US,D,20230324,000000,4.55,4.725,4.3946,4.725,9111.0000027333,0
+LFWD.US,D,20230327,000000,4.6452,4.9,4.6032,4.83,11836.714289265,0
+LFWD.US,D,20230328,000000,4.5948,4.9,4.5535,4.585,13617.142861228,0
+LFWD.US,D,20230329,000000,4.5535,4.9,4.5535,4.7621,16809.714290757,0
+LFWD.US,D,20230330,000000,4.7614,5.1205,4.6207,5.0666,33252.428581404,0
+LFWD.US,D,20230331,000000,4.9147,5.04,4.9,5.04,12084.857146483,0
+LFWD.US,D,20230403,000000,5.04,5.0974,4.83,4.8328,16046.571433385,0
+LFWD.US,D,20230404,000000,4.865,5.04,4.795,4.795,10218.000003065,0
+LFWD.US,D,20230405,000000,4.795,5.0071,4.76,4.8993,11043.85714617,0
+LFWD.US,D,20230406,000000,4.97,4.97,4.6627,4.7096,14065.00000422,0
+LFWD.US,D,20230410,000000,4.7439,4.8979,4.5703,4.62,20619.285720472,0
+LFWD.US,D,20230411,000000,4.62,4.8993,4.62,4.6354,19083.714291439,0
+LFWD.US,D,20230412,000000,4.69,4.83,4.6214,4.7208,7954.5714309578,0
+LFWD.US,D,20230413,000000,4.718,4.802,4.62,4.753,11958.571432159,0
+LFWD.US,D,20230414,000000,4.746,4.886,4.5437,4.627,11815.428574973,0
+LFWD.US,D,20230417,000000,4.76,4.76,4.41,4.5521,20641.142863335,0
+LFWD.US,D,20230418,000000,4.48,4.76,4.48,4.6907,8350.1428596479,0
+LFWD.US,D,20230419,000000,4.5514,4.7327,4.55,4.6676,5711.2857159991,0
+LFWD.US,D,20230420,000000,4.62,4.69,4.5528,4.599,9159.4285741764,0
+LFWD.US,D,20230421,000000,4.5241,4.6893,4.515,4.5164,7180.8571450114,0
+LFWD.US,D,20230424,000000,4.515,4.515,4.3946,4.41,16696.57143358,0
+LFWD.US,D,20230425,000000,4.41,4.55,4.27,4.3127,19330.857148656,0
+LFWD.US,D,20230426,000000,4.3127,4.459,4.2721,4.396,8371.42857394,0
+LFWD.US,D,20230427,000000,4.396,4.4793,4.2406,4.3407,7945.8571452409,0
+LFWD.US,D,20230428,000000,4.27,4.4485,4.27,4.4485,12270.000003681,0
+LFWD.US,D,20230501,000000,4.41,4.55,4.368,4.4142,21322.571434968,0
+LFWD.US,D,20230502,000000,4.34,4.4156,3.9228,4.1664,38480.571440116,0
+LFWD.US,D,20230503,000000,4.27,4.3708,4.2007,4.291,9679.0000029037,0
+LFWD.US,D,20230504,000000,4.41,4.41,4.2763,4.3393,11861.285717844,0
+LFWD.US,D,20230505,000000,4.41,4.4653,4.2077,4.2826,10103.000003031,0
+LFWD.US,D,20230508,000000,4.34,4.41,4.27,4.3253,4712.5714299852,0
+LFWD.US,D,20230509,000000,4.4611,4.4653,4.2826,4.3673,11666.142860643,0
+LFWD.US,D,20230510,000000,4.41,4.4793,4.27,4.2987,14357.714290022,0
+LFWD.US,D,20230511,000000,4.487,4.487,4.2077,4.3393,19743.285720209,0
+LFWD.US,D,20230512,000000,4.34,4.4163,4.20136,4.2756,20612.142863327,0
+LFWD.US,D,20230515,000000,4.2,4.41,4.2,4.3638,36146.714296558,0
+LFWD.US,D,20230516,000000,4.333,4.3365,4.2,4.2462,9950.1428601279,0
+LFWD.US,D,20230517,000000,4.2,4.2707,4.2,4.2532,18123.000005437,0
+LFWD.US,D,20230518,000000,4.2,4.2707,4.1328,4.2504,19257.857148635,0
+LFWD.US,D,20230519,000000,4.2,4.3904,4.2,4.3078,10458.428574566,0
+LFWD.US,D,20230522,000000,4.27,4.34,4.2,4.3064,17748.142862467,0
+LFWD.US,D,20230523,000000,4.27,4.4296,4.27,4.375,9257.14285992,0
+LFWD.US,D,20230524,000000,4.305,4.34,4.2455,4.284,6802.0000020406,0
+LFWD.US,D,20230525,000000,4.34,4.34,4.2014,4.242,12958.857146745,0
+LFWD.US,D,20230526,000000,4.2,4.27,4.13,4.1713,16028.285719094,0
+LFWD.US,D,20230530,000000,4.1713,4.242,4.13,4.1328,10544.857146021,0
+LFWD.US,D,20230531,000000,4.2,4.2693,4.13,4.2693,16805.000005042,0
+LFWD.US,D,20230601,000000,4.2,4.375,4.2,4.27,12015.142860747,0
+LFWD.US,D,20230602,000000,4.27,4.3372,4.13,4.172,25409.714293337,0
+LFWD.US,D,20230605,000000,4.1713,4.2,4.06,4.067,20975.85714915,0
+LFWD.US,D,20230606,000000,4.067,4.3015,4.067,4.228,13514.142861197,0
+LFWD.US,D,20230607,000000,4.27,4.33579,4.1195,4.2742,10732.857146077,0
+LFWD.US,D,20230608,000000,4.2742,4.3113,4.13,4.1461,16775.428576461,0
+LFWD.US,D,20230609,000000,4.1951,4.2693,4.1307,4.1545,5599.1428588226,0
+LFWD.US,D,20230612,000000,4.2,4.2693,4.1524,4.2,13116.285718221,0
+LFWD.US,D,20230613,000000,4.34,4.34,4.2,4.2154,18059.285719704,0
+LFWD.US,D,20230614,000000,4.2,4.305,4.13,4.1692,14109.85714709,0
+LFWD.US,D,20230615,000000,4.13,4.207,4.123,4.2,21243.285720659,0
+LFWD.US,D,20230616,000000,4.1314,4.333,4.1314,4.2329,9070.000002721,0
+LFWD.US,D,20230620,000000,4.13,4.2,4.13,4.1433,17779.142862477,0
+LFWD.US,D,20230621,000000,4.13,4.228,4.123,4.2126,10006.571431573,0
+LFWD.US,D,20230622,000000,4.2,4.2336,4.13,4.1342,8158.4285738761,0
+LFWD.US,D,20230623,000000,4.2,4.2693,4.06,4.06,21384.571434987,0
+LFWD.US,D,20230626,000000,4.2,4.2,4.053,4.1181,13305.285718277,0
+LFWD.US,D,20230627,000000,4.06,4.2,4.04216,4.1363,11810.8571464,0
+LFWD.US,D,20230628,000000,4.1384,4.1986,4.06,4.0677,13112.714289648,0
+LFWD.US,D,20230629,000000,4.025,4.1993,3.9907,3.9914,8135.4285738692,0
+LFWD.US,D,20230630,000000,3.99,4.2,3.99,4.2,79337.571452373,0
+LFWD.US,D,20230703,000000,4.41,5.0092,4.34,4.9,201303.85720325,0
+LFWD.US,D,20230705,000000,4.9,5.46,4.9,5.453,123427.71432274,0
+LFWD.US,D,20230706,000000,5.453,5.46,5.075,5.3207,62070.714304336,0
+LFWD.US,D,20230707,000000,5.25,5.46,5.25,5.46,30696.428580638,0
+LFWD.US,D,20230710,000000,5.46,5.8786,5.4257,5.81,61397.142875562,0
+LFWD.US,D,20230711,000000,5.838,5.8618,5.25,5.5216,59835.142875093,0
+LFWD.US,D,20230712,000000,5.516,5.6,5.3207,5.5727,27188.857151014,0
+LFWD.US,D,20230713,000000,5.46,5.6,5.46,5.5727,18372.42857694,0
+LFWD.US,D,20230714,000000,5.5727,5.5993,5.334,5.5181,13845.142861296,0
+LFWD.US,D,20230717,000000,5.6,5.66859,5.46,5.5643,37408.285725508,0
+LFWD.US,D,20230718,000000,5.649,5.649,5.53,5.5643,15278.714290298,0
+LFWD.US,D,20230719,000000,5.481,5.6679,5.4803,5.5643,12355.571432278,0
+LFWD.US,D,20230720,000000,5.6,5.6,5.3557,5.4572,10962.142860432,0
+LFWD.US,D,20230721,000000,5.439,5.53,5.264,5.383,14875.000004463,0
+LFWD.US,D,20230724,000000,5.25,5.39,5.124,5.2115,34205.571438833,0
+LFWD.US,D,20230725,000000,5.446,5.446,5.0428,5.18,10613.000003184,0
+LFWD.US,D,20230726,000000,5.18,5.2876,5.11,5.11,9779.0000029337,0
+LFWD.US,D,20230727,000000,5.145,5.2493,4.9252,4.9651,14569.000004371,0
+LFWD.US,D,20230728,000000,4.9,5.15829,4.9,5.0631,24754.000007426,0
+LFWD.US,D,20230731,000000,5.11,5.159,4.9707,5.159,26377.714293628,0
+LFWD.US,D,20230801,000000,5.089,5.1429,4.9371,5.075,10873.714288976,0
+LFWD.US,D,20230802,000000,4.949,5.18,4.76,4.76,37327.857154056,0
+LFWD.US,D,20230803,000000,4.7656,4.9056,4.5087,4.7334,35363.000010609,0
+LFWD.US,D,20230804,000000,4.802,4.9686,4.6662,4.8776,12229.142860812,0
+LFWD.US,D,20230807,000000,4.928,4.928,4.76,4.893,16076.142861966,0
+LFWD.US,D,20230808,000000,4.8636,5.1261,4.7859,4.9875,60107.428589461,0
+LFWD.US,D,20230809,000000,4.97,5.1093,4.753,4.8622,79830.285738235,0
+LFWD.US,D,20230810,000000,4.837,5.1429,4.837,5.026,32161.57143822,0
+LFWD.US,D,20230811,000000,5.04,5.04,4.774,4.9315,30975.714295007,0
+LFWD.US,D,20230814,000000,4.844,4.9,4.557,4.7425,33602.000010081,0
+LFWD.US,D,20230815,000000,4.6361,4.8363,4.27,4.424,49651.571443467,0
+LFWD.US,D,20230816,000000,4.473,4.522,3.927,4.2707,61386.285732702,0
+LFWD.US,D,20230817,000000,4.207,4.41,4.172,4.34,11265.857146237,0
+LFWD.US,D,20230818,000000,4.2952,4.40929,4.2,4.2924,8112.1428595765,0
+LFWD.US,D,20230821,000000,4.27,4.4093,4.27,4.354,14617.000004385,0
+LFWD.US,D,20230822,000000,4.34,4.37571,4.2,4.2,10548.571431736,0
+LFWD.US,D,20230823,000000,4.2,4.305,4.13,4.263,10255.857145934,0
+LFWD.US,D,20230824,000000,4.305,4.3253,4.13,4.2686,16277.285719169,0
+LFWD.US,D,20230825,000000,4.1622,4.49715,4.1447,4.48,18504.42857698,0
+LFWD.US,D,20230828,000000,4.48,4.48,4.2,4.4422,12114.857146492,0
+LFWD.US,D,20230829,000000,4.305,4.9658,4.305,4.9273,58637.000017591,0
+LFWD.US,D,20230830,000000,4.62,4.865,4.557,4.865,9873.7142886764,0
+LFWD.US,D,20230831,000000,4.8216,4.956,4.76,4.956,14465.00000434,0
+LFWD.US,D,20230901,000000,4.788,5.04,4.76,4.9861,36396.714296633,0
+LFWD.US,D,20230905,000000,4.956,5.0449,4.9,4.9707,12271.000003681,0
+LFWD.US,D,20230906,000000,4.886,4.96999,4.76,4.8293,5047.8571443715,0
+LFWD.US,D,20230907,000000,4.8993,4.8993,4.62,4.7614,16975.142862235,0
+LFWD.US,D,20230908,000000,4.7663,4.8776,4.76,4.844,12732.714289534,0
+LFWD.US,D,20230911,000000,4.97,5.5307,4.9,5.446,62505.42859018,0
+LFWD.US,D,20230912,000000,5.6,5.81,5.208,5.81,55048.857159372,0
+LFWD.US,D,20230913,000000,5.607,5.8793,5.565,5.873,19183.428577184,0
+LFWD.US,D,20230914,000000,5.74,6.0676,5.74,5.95,38006.714297116,0
+LFWD.US,D,20230915,000000,5.7414,5.88,5.6,5.831,23557.714292782,0
+LFWD.US,D,20230918,000000,5.53,5.733,5.46,5.733,23914.142864317,0
+LFWD.US,D,20230919,000000,5.6833,5.747,5.6,5.6553,28967.571437262,0
+LFWD.US,D,20230920,000000,5.6,5.6553,5.3354,5.4551,24208.142864405,0
+LFWD.US,D,20230921,000000,5.4313,5.4537,5.04,5.32,19019.142862849,0
+LFWD.US,D,20230922,000000,5.1695,5.4222,5.11,5.18,29366.142865953,0
+LFWD.US,D,20230925,000000,5.1331,5.341,5.11,5.2458,7380.5714307856,0
+LFWD.US,D,20230926,000000,5.11,5.3193,4.9021,5.0925,21506.571435023,0
+LFWD.US,D,20230927,000000,5.04,5.3193,4.9,5.103,20985.857149153,0
+LFWD.US,D,20230928,000000,5.25,5.25,4.97,5.145,10336.142860244,0
+LFWD.US,D,20230929,000000,5.145,5.32,4.97,5.32,13402.571432592,0
+LFWD.US,D,20231002,000000,5.32,5.32,5.0071,5.32,7311.5714307649,0
+LFWD.US,D,20231003,000000,5.2234,5.3347,4.9,5.11,15919.71429049,0
+LFWD.US,D,20231004,000000,5.18,5.18,4.9693,5.082,12045.714289328,0
+LFWD.US,D,20231005,000000,5.2738,5.2738,4.9,4.998,17476.714290957,0
+LFWD.US,D,20231006,000000,5.082,5.25,4.935,5.0407,8368.1428596533,0
+LFWD.US,D,20231009,000000,4.795,5.18,4.76,5.1093,10450.285717421,0
+LFWD.US,D,20231010,000000,4.956,5.10999,4.8489,4.97,8685.8571454629,0
+LFWD.US,D,20231011,000000,4.96929,5.04,4.69,5.04,16349.000004905,0
+LFWD.US,D,20231012,000000,4.97,5.04,4.795,4.9931,9863.1428601018,0
+LFWD.US,D,20231013,000000,4.97,4.991,4.76,4.8349,14138.571432813,0
+LFWD.US,D,20231016,000000,4.97,4.97,4.767,4.7957,15344.857147461,0
+LFWD.US,D,20231017,000000,4.767,4.97,4.711,4.97,9470.4285742697,0
+LFWD.US,D,20231018,000000,4.837,4.96999,4.76,4.8314,7543.7142879774,0
+LFWD.US,D,20231019,000000,4.76,4.8405,4.55,4.69,21612.714292198,0
+LFWD.US,D,20231020,000000,4.55,4.8993,4.48,4.6515,16489.14286209,0
+LFWD.US,D,20231023,000000,4.55,4.62,4.1405,4.4793,15717.857147573,0
+LFWD.US,D,20231024,000000,4.431,4.62,4.3596,4.51359,9802.5714315122,0
+LFWD.US,D,20231025,000000,4.2791,4.62,4.2791,4.515,12241.285717958,0
+LFWD.US,D,20231026,000000,4.41,4.5493,4.34,4.396,7456.5714308084,0
+LFWD.US,D,20231027,000000,4.34,4.48,4.34,4.445,11963.857146446,0
+LFWD.US,D,20231030,000000,4.41,4.9,4.39232,4.8083,23084.857149783,0
+LFWD.US,D,20231031,000000,4.9,5.25,4.89859,5.2486,42437.42858416,0
+LFWD.US,D,20231101,000000,5.0911,5.74,5.0911,5.3823,32197.428581088,0
+LFWD.US,D,20231102,000000,5.81,5.81,5.39071,5.5923,37997.142868542,0
+LFWD.US,D,20231103,000000,5.67,5.7022,5.32,5.5286,18676.85714846,0
+LFWD.US,D,20231106,000000,5.6,5.978,5.6,5.733,72986.71430761,0
+LFWD.US,D,20231107,000000,5.95,5.95,5.677,5.81,21958.714292302,0
+LFWD.US,D,20231108,000000,5.81,5.8352,5.39,5.5293,39832.571440521,0
+LFWD.US,D,20231109,000000,5.53,5.53,5.0064,5.0148,31324.714295112,0
+LFWD.US,D,20231110,000000,4.9196,5.18,4.8335,4.9,38894.714297383,0
+LFWD.US,D,20231113,000000,4.8657,5.1107,4.865,4.9042,41034.428583739,0
+LFWD.US,D,20231114,000000,4.8993,5.2507,4.4849,5.0225,76417.571451497,0
+LFWD.US,D,20231115,000000,5.18,5.2507,5.04,5.11,31605.142866624,0
+LFWD.US,D,20231116,000000,5.11,5.4516,5.0428,5.3025,42767.428584259,0
+LFWD.US,D,20231117,000000,5.32,5.39,4.9476,5.25,34579.428581802,0
+LFWD.US,D,20231120,000000,5.1506,5.313,5.04,5.11,37198.571439731,0
+LFWD.US,D,20231121,000000,5.18,5.18,5.04,5.1093,20758.428577656,0
+LFWD.US,D,20231122,000000,5.11,5.2752,5.0771,5.2493,33731.571438691,0
+LFWD.US,D,20231124,000000,5.32,5.32,5.0757,5.2122,20292.857148945,0
+LFWD.US,D,20231127,000000,5.173,5.25,5.082,5.11,21849.857149412,0
+LFWD.US,D,20231128,000000,5.11,5.18,4.865,5.04,32410.714295438,0
+LFWD.US,D,20231129,000000,5.04,5.25,4.62,4.921,141133.00004234,0
+LFWD.US,D,20231130,000000,4.97,5.1856,4.9364,5.1856,20904.857149129,0
+LFWD.US,D,20231201,000000,5.0708,5.18,4.893,4.914,30245.428580502,0
+LFWD.US,D,20231204,000000,4.9175,4.9707,4.9,4.9392,18358.714291222,0
+LFWD.US,D,20231205,000000,4.9385,5.103,4.79605,4.8986,31032.285723595,0
+LFWD.US,D,20231206,000000,4.7159,4.9007,4.4807,4.6655,72953.428593315,0
+LFWD.US,D,20231207,000000,4.62,4.837,4.48,4.7593,19128.285720024,0
+LFWD.US,D,20231208,000000,4.76,4.795,4.62,4.69,17001.428576529,0
+LFWD.US,D,20231211,000000,4.69,4.7593,4.6599,4.725,16646.571433565,0
+LFWD.US,D,20231212,000000,4.725,4.746,4.62,4.725,14435.285718616,0
+LFWD.US,D,20231213,000000,4.69,4.83,4.6263,4.683,30028.714294723,0
+LFWD.US,D,20231214,000000,4.7579,5.03933,4.7579,4.956,55852.857159613,0
+LFWD.US,D,20231215,000000,4.956,4.956,4.7677,4.9,16701.428576439,0
+LFWD.US,D,20231218,000000,4.9,4.9,4.69,4.7761,31800.285723826,0
+LFWD.US,D,20231219,000000,4.69,4.7789,4.6242,4.697,25826.428579177,0
+LFWD.US,D,20231220,000000,4.62,4.697,4.41,4.69,32309.000009693,0
+LFWD.US,D,20231221,000000,4.6641,4.9,4.55,4.844,22725.571435389,0
+LFWD.US,D,20231222,000000,4.7313,4.9686,4.7313,4.9686,24354.142864449,0
+LFWD.US,D,20231226,000000,4.83,5.2486,4.83,5.1464,36470.285725227,0
+LFWD.US,D,20231227,000000,5.11,5.215,5.04,5.075,24813.000007444,0
+LFWD.US,D,20231228,000000,5.04,5.39,4.97001,5.2171,30920.857152133,0
+LFWD.US,D,20231229,000000,5.04,5.4439,5.04,5.4439,57112.714302848,0
+LFWD.US,D,20240102,000000,5.25,6.293,5.25,6.23,70216.142878208,0
+LFWD.US,D,20240103,000000,6.09,7.532,6.09,7,308595.42866401,0
+LFWD.US,D,20240104,000000,7.28,7.56,6.8607,7.14,88344.142883646,0
+LFWD.US,D,20240105,000000,7.07,8.96,7.07,8.68,205423.00006163,0
+LFWD.US,D,20240108,000000,9.03,9.1,8.26,8.75,149344.42861623,0
+LFWD.US,D,20240109,000000,8.75,8.89,8.4,8.54,56791.714302752,0
+LFWD.US,D,20240110,000000,8.4,8.54,7.28,7.56,111601.71431919,0
+LFWD.US,D,20240111,000000,7.35,7.42,7,7.21,66994.857162956,0
+LFWD.US,D,20240112,000000,7.49,7.917,7.42,7.56,61369.285732697,0
+LFWD.US,D,20240116,000000,7.35,7.5593,7,7.21,64879.857162321,0
+LFWD.US,D,20240117,000000,7.07,7.4991,7.07,7.28,25985.000007796,0
+LFWD.US,D,20240118,000000,7.35,7.35,6.531,6.58,59802.571446512,0
+LFWD.US,D,20240119,000000,6.51,6.7193,6.09,6.349,38621.428583015,0
+LFWD.US,D,20240122,000000,6.3602,6.853,6.23,6.8509,37309.85715405,0
+LFWD.US,D,20240123,000000,6.86,7.21,6.79,7.07,20304.000006091,0
+LFWD.US,D,20240124,000000,7.14,7.14,6.5492,6.72,32495.57143832,0
+LFWD.US,D,20240125,000000,6.5807,6.86,6.58,6.72,17382.857148072,0
+LFWD.US,D,20240126,000000,6.65,7,6.58001,6.93,10987.285717582,0
+LFWD.US,D,20240129,000000,7.07,7.7,6.86,7.3507,43377.000013013,0
+LFWD.US,D,20240130,000000,7,7.84,7,7.49,27500.00000825,0
+LFWD.US,D,20240131,000000,7.56,7.7,6.6668,7.07,47517.285728541,0
+LFWD.US,D,20240201,000000,7.07,7.07,6.5107,6.72,35539.42858209,0
+LFWD.US,D,20240202,000000,6.79,6.86,6.58,6.7662,12101.428575059,0
+LFWD.US,D,20240205,000000,6.65,6.671,6.23,6.3609,28109.85715129,0
+LFWD.US,D,20240206,000000,6.16,6.678,6.08929,6.5807,24763.000007429,0
+LFWD.US,D,20240207,000000,6.6255,6.93,6.4477,6.7564,12472.714289456,0
+LFWD.US,D,20240208,000000,6.447,6.84599,6.37,6.4057,19215.000005765,0
+LFWD.US,D,20240209,000000,6.37,6.79,6.37,6.58,9076.7142884373,0
+LFWD.US,D,20240212,000000,6.3721,6.65,5.9255,6.16,72676.428593232,0
+LFWD.US,D,20240213,000000,6.16,6.16,5.8807,5.915,18308.714291207,0
+LFWD.US,D,20240214,000000,5.88,6.363,5.88,6.363,22661.857149656,0
+LFWD.US,D,20240215,000000,6.1719,6.65,5.9745,6.6493,19490.428577276,0
+LFWD.US,D,20240216,000000,6.65,6.72,6.398,6.398,11008.85714616,0
+LFWD.US,D,20240220,000000,6.3,6.44,6.265,6.426,7094.285716414,0
+LFWD.US,D,20240221,000000,6.3,6.538,6.16,6.3,12211.285717949,0
+LFWD.US,D,20240222,000000,6.16,6.44,6.02,6.1579,12053.000003616,0
+LFWD.US,D,20240223,000000,6.16,6.3,5.95,6.1719,20413.571434696,0
+LFWD.US,D,20240226,000000,6.1719,6.64791,6.09351,6.4904,21030.571434881,0
+LFWD.US,D,20240227,000000,6.58,6.65,6.1992,6.51,45942.000013783,0
+LFWD.US,D,20240228,000000,6.51,6.5639,6.16,6.2692,19682.000005905,0
+LFWD.US,D,20240229,000000,6.538,6.545,6.16,6.545,15617.428576114,0
+LFWD.US,D,20240301,000000,6.58,6.86,6.41092,6.6948,89343.571455375,0
+LFWD.US,D,20240304,000000,6.72,7.7,6.51,6.86,96681.571457576,0
+LFWD.US,D,20240305,000000,6.86,7.07,5.81,5.81,134828.85718331,0
+LFWD.US,D,20240306,000000,5.74,5.88,4.8307,5.397,116481.57146352,0
+LFWD.US,D,20240307,000000,5.257,5.53,5.117,5.2297,61087.857161184,0
+LFWD.US,D,20240308,000000,5.18,5.4593,4.97,5.0778,44357.571441879,0
+LFWD.US,D,20240311,000000,5.145,5.95,5.145,5.5209,75988.857165654,0
+LFWD.US,D,20240312,000000,5.663,5.6693,5.04,5.04,37431.857154087,0
+LFWD.US,D,20240313,000000,5.11,5.264,4.2301,4.41,187600.00005628,0
+LFWD.US,D,20240314,000000,4.3302,4.83,4.13,4.2147,93464.428599468,0
+LFWD.US,D,20240315,000000,4.15,4.8999,4.02,4.72,169584,0
+LFWD.US,D,20240318,000000,4.51,4.5872,4.14,4.14,124903,0
+LFWD.US,D,20240319,000000,4.08,4.42,3.9,4.3801,79786,0
+LFWD.US,D,20240320,000000,4.37,4.99,4.3,4.85,80811,0
+LFWD.US,D,20240321,000000,4.86,4.9999,4.67,4.72,53557,0
+LFWD.US,D,20240322,000000,4.68,5.49,4.68,5.3,124795,0
+LFWD.US,D,20240325,000000,5.38,5.77,5.2473,5.6899,68572,0
+LFWD.US,D,20240326,000000,5.65,5.8,5.3,5.4,67488,0
+LFWD.US,D,20240327,000000,5.43,5.43,5.02,5.18,27662,0
+LFWD.US,D,20240328,000000,5.21,5.36,4.8,5.23,53569,0
+LFWD.US,D,20240401,000000,5.15,5.2777,4.96,5.08,46295,0
+LFWD.US,D,20240402,000000,5.09,5.1108,4.93,5.09,28529,0
+LFWD.US,D,20240403,000000,5.04,5.4877,5.04,5.44,25044,0
+LFWD.US,D,20240404,000000,5.28,5.8,5.28,5.61,22420,0
+LFWD.US,D,20240405,000000,5.61,5.71,5.53,5.53,20046,0
+LFWD.US,D,20240408,000000,5.5,5.5,5.25,5.25,59778,0
+LFWD.US,D,20240409,000000,5.2791,5.46,5.01,5.06,20507,0
+LFWD.US,D,20240410,000000,5,5.2358,5,5.04,16255,0
+LFWD.US,D,20240411,000000,5.04,5.12,4.87,5.12,34122,0
+LFWD.US,D,20240412,000000,5.42,5.7699,5.1,5.355,582209,0
+LFWD.US,D,20240415,000000,5.45,6,4.9,5,134612,0
+LFWD.US,D,20240416,000000,4.92,5.183,4.85,4.99,23796,0
+LFWD.US,D,20240417,000000,5,5.1359,4.8561,5,26628,0
+LFWD.US,D,20240418,000000,5,5,4.89,4.98,37715,0
+LFWD.US,D,20240419,000000,4.77,4.97,4.77,4.87,36085,0
+LFWD.US,D,20240422,000000,4.95,4.95,4.76,4.89,14412,0
+LFWD.US,D,20240423,000000,4.85,4.99,4.5,4.89,43050,0
+LFWD.US,D,20240424,000000,4.86,4.9478,4.6101,4.75,12602,0
+LFWD.US,D,20240425,000000,4.72,4.88,4.63,4.72,9312,0
+LFWD.US,D,20240426,000000,4.72,4.87,4.64,4.75,27775,0
+LFWD.US,D,20240429,000000,4.79,4.8,4.6433,4.77,14876,0
+LFWD.US,D,20240430,000000,4.75,4.75,4.62,4.75,12061,0
+LFWD.US,D,20240501,000000,4.66,4.79,4.6513,4.75,21650,0
+LFWD.US,D,20240502,000000,4.84,4.84,4.6102,4.77,13174,0
+LFWD.US,D,20240503,000000,4.77,4.87,4.76,4.87,6985,0
+LFWD.US,D,20240506,000000,4.7,4.95,4.64,4.85,16718,0
+LFWD.US,D,20240507,000000,4.77,4.94,4.77,4.82,9764,0
+LFWD.US,D,20240508,000000,4.72,5.28,4.72,5.18,55547,0
+LFWD.US,D,20240509,000000,5.23,5.23,4.9301,5.16,22212,0
+LFWD.US,D,20240510,000000,5.1112,5.1699,4.9787,5.04,15490,0
+LFWD.US,D,20240513,000000,5.03,5.13,5.0001,5.02,12864,0
+LFWD.US,D,20240514,000000,5.16,5.23,4.998,5.19,28187,0
+LFWD.US,D,20240515,000000,5.24,5.24,4.8729,5.05,41643,0
+LFWD.US,D,20240516,000000,5.04,5.2285,4.87,5.06,50981,0
+LFWD.US,D,20240517,000000,5,5.25,4.98,5.06,25995,0
+LFWD.US,D,20240520,000000,4.95,5.17,4.89,5,47922,0
+LFWD.US,D,20240521,000000,4.91,5.2169,4.88,5.07,48950,0
+LFWD.US,D,20240522,000000,4.97,5.11,4.96,5.01,15339,0
+LFWD.US,D,20240523,000000,5.01,5.07,4.92,4.99,21937,0
+LFWD.US,D,20240524,000000,4.93,4.93,4.65,4.72,44659,0
+LFWD.US,D,20240528,000000,4.7,5.05,4.3,4.64,77925,0
+LFWD.US,D,20240529,000000,4.48,4.63,4.35,4.5,9697,0
+LFWD.US,D,20240530,000000,4.5,4.61,4.4001,4.48,6830,0
+LFWD.US,D,20240531,000000,4.43,4.58,4.3,4.58,20381,0
+LFWD.US,D,20240603,000000,4.6,4.6128,4.47,4.58,7460,0
+LFWD.US,D,20240604,000000,4.63,4.63,4.5,4.55,9327,0
+LFWD.US,D,20240605,000000,4.59,4.59,4.4201,4.56,20636,0
+LFWD.US,D,20240606,000000,4.51,4.6,4.48,4.59,14325,0
+LFWD.US,D,20240607,000000,4.52,4.63,4.5061,4.6,11325,0
+LFWD.US,D,20240610,000000,4.61,4.63,4.4938,4.6,7827,0
+LFWD.US,D,20240611,000000,4.6,4.65,4.5226,4.65,11748,0
+LFWD.US,D,20240612,000000,4.69,4.69,4.6,4.66,13190,0
+LFWD.US,D,20240613,000000,4.65,4.69,4.54,4.54,5963,0
+LFWD.US,D,20240614,000000,4.54,4.6,4.41,4.48,23740,0
+LFWD.US,D,20240617,000000,4.43,4.435,4.3,4.37,16878,0
+LFWD.US,D,20240618,000000,4.33,4.38,4.1101,4.21,45549,0
+LFWD.US,D,20240620,000000,4.13,4.3,4.0851,4.19,28355,0
+LFWD.US,D,20240621,000000,4.12,4.19,4.08,4.14,17852,0
+LFWD.US,D,20240624,000000,4.09,4.2,4.01,4.09,19520,0
+LFWD.US,D,20240625,000000,4.08,4.14,4.01,4.07,20077,0
+LFWD.US,D,20240626,000000,4.01,4.09,4.01,4.055,8854,0
+LFWD.US,D,20240627,000000,4.01,4.055,3.9,3.96,31257,0
+LFWD.US,D,20240628,000000,3.97,4.01,3.76,4.01,29964,0
+LFWD.US,D,20240701,000000,3.91,3.98,3.75,3.78,21925,0
+LFWD.US,D,20240702,000000,3.72,3.8,3.5175,3.64,42933,0
+LFWD.US,D,20240703,000000,3.41,3.85,3.41,3.7,15167,0
+LFWD.US,D,20240705,000000,3.6,3.81,3.6,3.7,15010,0
+LFWD.US,D,20240708,000000,3.74,3.86,3.73,3.77,25714,0
+LFWD.US,D,20240709,000000,3.73,3.88,3.6,3.82,21164,0
+LFWD.US,D,20240710,000000,3.79,3.95,3.61,3.95,33913,0
+LFWD.US,D,20240711,000000,3.95,3.95,3.69,3.92,21689,0
+LFWD.US,D,20240712,000000,3.9,3.95,3.7035,3.88,22904,0
+LFWD.US,D,20240715,000000,3.8,3.9,3.72,3.9,17180,0
+LFWD.US,D,20240716,000000,3.9,3.96,3.79,3.93,25627,0
+LFWD.US,D,20240717,000000,3.83,3.98,3.83,3.97,29242,0
+LFWD.US,D,20240718,000000,3.9,3.98,3.7959,3.93,11755,0
+LFWD.US,D,20240719,000000,3.93,3.93,3.6501,3.8,37399,0
+LFWD.US,D,20240722,000000,3.85,3.87,3.71,3.8,24864,0
+LFWD.US,D,20240723,000000,3.85,3.85,3.7473,3.81,8092,0
+LFWD.US,D,20240724,000000,3.81,3.98,3.75,3.8,14776,0
+LFWD.US,D,20240725,000000,3.75,3.89,3.75,3.78,10936,0
+LFWD.US,D,20240726,000000,3.86,4.19,3.81,4.19,27041,0
+LFWD.US,D,20240729,000000,4.07,4.66,4.05,4.5743,107970,0
+LFWD.US,D,20240730,000000,4.63,4.77,4.21,4.54,184017,0
+LFWD.US,D,20240731,000000,4.63,4.65,4.25,4.58,52661,0
+LFWD.US,D,20240801,000000,4.48,4.48,4.32,4.4213,21176,0
+LFWD.US,D,20240802,000000,4.22,4.22,3.73,3.8,110938,0
+LFWD.US,D,20240805,000000,3.66,3.74,3.53,3.6775,32316,0
+LFWD.US,D,20240806,000000,3.68,3.84,3.6457,3.77,19084,0
+LFWD.US,D,20240807,000000,3.84,3.84,3.65,3.67,24073,0
+LFWD.US,D,20240808,000000,3.78,3.796,3.57,3.68,38173,0
+LFWD.US,D,20240809,000000,3.83,3.83,3.4,3.44,36345,0
+LFWD.US,D,20240812,000000,3.44,3.48,3.19,3.4,13135,0
+LFWD.US,D,20240813,000000,3.39,3.39,3.151,3.17,59338,0
+LFWD.US,D,20240814,000000,3.16,3.23,3.0003,3.115,46069,0
+LFWD.US,D,20240815,000000,3.03,4.2899,3.03,4.07,283647,0
+LFWD.US,D,20240816,000000,4.11,4.11,3.58,3.72,73515,0
+LFWD.US,D,20240819,000000,3.75,3.78,3.6301,3.7,16124,0
+LFWD.US,D,20240820,000000,3.64,3.7,3.62,3.68,7873,0
+LFWD.US,D,20240821,000000,3.63,3.74,3.6214,3.69,12920,0
+LFWD.US,D,20240822,000000,3.69,3.69,3.4601,3.51,36962,0
+LFWD.US,D,20240823,000000,3.61,3.68,3.4728,3.5216,32744,0
+LFWD.US,D,20240826,000000,3.5,3.55,3.31,3.44,29161,0
+LFWD.US,D,20240827,000000,3.38,3.43,3.345,3.42,13078,0
+LFWD.US,D,20240828,000000,3.32,3.39,3.2507,3.31,24950,0
+LFWD.US,D,20240829,000000,3.27,3.41,3.27,3.36,18569,0
+LFWD.US,D,20240830,000000,3.31,3.42,3.26,3.42,37267,0
+LFWD.US,D,20240903,000000,3.32,3.4,3.25,3.26,15290,0
+LFWD.US,D,20240904,000000,3.11,3.28,3.07,3.15,38300,0
+LFWD.US,D,20240905,000000,3.27,3.27,3.17,3.23,6545,0
+LFWD.US,D,20240906,000000,3.25,3.25,3.05,3.09,25154,0
+LFWD.US,D,20240909,000000,3.09,3.15,3.0501,3.06,21723,0
+LFWD.US,D,20240910,000000,3.01,3.225,3.01,3.163,20209,0
+LFWD.US,D,20240911,000000,3.12,3.19,3.06,3.19,17516,0
+LFWD.US,D,20240912,000000,3.19,3.29,3.16,3.27,19087,0
+LFWD.US,D,20240913,000000,3.16,3.35,3.16,3.35,13209,0
+LFWD.US,D,20240916,000000,3.27,3.305,3.18,3.18,21507,0
+LFWD.US,D,20240917,000000,3.265,3.265,3.155,3.155,12962,0
+LFWD.US,D,20240918,000000,3.17,3.25,3.16,3.18,13287,0
+LFWD.US,D,20240919,000000,3.16,3.2099,3.1,3.18,18729,0
+LFWD.US,D,20240920,000000,3.13,3.18,3.07,3.13,21854,0
+LFWD.US,D,20240923,000000,3.23,3.23,3.1009,3.13,13283,0
+LFWD.US,D,20240924,000000,3.16,3.1999,3.1,3.12,10649,0
+LFWD.US,D,20240925,000000,3.11,3.23,3.11,3.15,15809,0
+LFWD.US,D,20240926,000000,3.1,3.15,3.07,3.07,16733,0
+LFWD.US,D,20240927,000000,3.07,3.16,3.07,3.1499,17502,0
+LFWD.US,D,20240930,000000,3.15,3.26,3.15,3.26,24197,0
+LFWD.US,D,20241001,000000,3.26,3.26,3.1,3.12,9385,0
+LFWD.US,D,20241002,000000,3.12,3.1592,3.07,3.1,21204,0
+LFWD.US,D,20241003,000000,3.06,3.14,3.06,3.1,25026,0
+LFWD.US,D,20241004,000000,3.1076,3.14,3.08,3.08,10980,0
+LFWD.US,D,20241007,000000,3.06,3.15,3.05,3.11,17955,0
+LFWD.US,D,20241008,000000,3.07,3.1,3.03,3.03,13207,0
+LFWD.US,D,20241009,000000,3,3.09,2.98,2.9995,19744,0
+LFWD.US,D,20241010,000000,3.1,3.1,2.9618,3,20476,0
+LFWD.US,D,20241011,000000,2.89,2.96,2.841,2.87,46873,0
+LFWD.US,D,20241014,000000,2.8,2.81,2.75,2.75,77547,0
+LFWD.US,D,20241015,000000,2.7,2.7,2.55,2.65,101950,0
+LFWD.US,D,20241016,000000,2.58,2.7,2.4505,2.66,73578,0
+LFWD.US,D,20241017,000000,2.61,2.85,2.49,2.76,59355,0
+LFWD.US,D,20241018,000000,2.76,2.85,2.6701,2.69,19056,0
+LFWD.US,D,20241021,000000,2.6,2.62,2.5,2.5,29620,0
+LFWD.US,D,20241022,000000,2.49,2.51,2.33,2.42,74499,0
+LFWD.US,D,20241023,000000,2.38,2.42,2.35,2.4,25080,0
+LFWD.US,D,20241024,000000,2.4,2.48,2.379,2.45,12288,0
+LFWD.US,D,20241025,000000,2.48,2.48,2.36,2.36,17677,0
+LFWD.US,D,20241028,000000,2.39,2.5,2.39,2.5,28303,0
+LFWD.US,D,20241029,000000,2.45,2.5099,2.29,2.36,58310,0
+LFWD.US,D,20241030,000000,2.37,2.43,2.2304,2.3101,37528,0
+LFWD.US,D,20241031,000000,2.31,2.31,2.2,2.2,27037,0
+LFWD.US,D,20241101,000000,2.22,2.305,2.2,2.24,71808,0
+LFWD.US,D,20241104,000000,2.2,2.42,2.2,2.35,27694,0
+LFWD.US,D,20241105,000000,2.37,2.4086,2.27,2.28,59082,0
+LFWD.US,D,20241106,000000,2.24,2.42,2.11,2.115,66347,0
+LFWD.US,D,20241107,000000,2.1,2.41,2.05,2.22,74812,0
+LFWD.US,D,20241108,000000,2.16,2.2586,2.1475,2.2,15569,0
+LFWD.US,D,20241111,000000,2.2,2.4395,2.2,2.37,34184,0
+LFWD.US,D,20241112,000000,2.3,2.47,2.3,2.39,54826,0
+LFWD.US,D,20241113,000000,2.39,2.39,1.97,2,141039,0
+LFWD.US,D,20241114,000000,2.02,2.035,1.9201,1.94,59682,0
+LFWD.US,D,20241115,000000,1.95,1.9736,1.8,1.8,60407,0
+LFWD.US,D,20241118,000000,1.8,1.8596,1.7,1.75,59052,0
+LFWD.US,D,20241119,000000,1.73,1.88,1.7,1.84,50541,0
+LFWD.US,D,20241120,000000,1.79,1.8807,1.76,1.85,46208,0
+LFWD.US,D,20241121,000000,1.85,1.95,1.81,1.86,24456,0
+LFWD.US,D,20241122,000000,1.87,1.9335,1.7634,1.9101,114478,0
+LFWD.US,D,20241125,000000,1.91,2.07,1.91,2.07,95735,0
+LFWD.US,D,20241126,000000,2.07,2.17,2.06,2.06,45660,0
+LFWD.US,D,20241127,000000,2.08,2.24,2.08,2.1,69907,0
+LFWD.US,D,20241129,000000,2.07,2.159,2.05,2.07,39862,0
+LFWD.US,D,20241202,000000,2.07,2.17,2.07,2.135,24077,0
+LFWD.US,D,20241203,000000,2.15,2.15,1.96,1.96,41166,0
+LFWD.US,D,20241204,000000,1.96,1.98,1.8601,1.89,45640,0
+LFWD.US,D,20241205,000000,1.92,1.94,1.8501,1.88,29587,0
+LFWD.US,D,20241206,000000,1.92,1.92,1.77,1.8,64902,0
+LFWD.US,D,20241209,000000,1.8,1.95,1.8,1.92,94119,0
+LFWD.US,D,20241210,000000,1.91,1.91,1.87,1.87,41666,0
+LFWD.US,D,20241211,000000,1.87,1.9586,1.77,1.87,87677,0
+LFWD.US,D,20241212,000000,1.87,1.9,1.7,1.705,90553,0
+LFWD.US,D,20241213,000000,1.7,1.74,1.6297,1.65,69820,0
+LFWD.US,D,20241216,000000,1.65,1.72,1.51,1.63,250884,0
+LFWD.US,D,20241217,000000,1.63,1.7176,1.59,1.61,212002,0
+LFWD.US,D,20241218,000000,1.73,1.73,1.45,1.5,128965,0
+LFWD.US,D,20241219,000000,1.5,1.54,1.41,1.49,67009,0
+LFWD.US,D,20241220,000000,1.54,1.55,1.45,1.5,61162,0
+LFWD.US,D,20241223,000000,1.53,1.53,1.43,1.49,65241,0
+LFWD.US,D,20241224,000000,1.56,1.56,1.41,1.49,63779,0
+LFWD.US,D,20241226,000000,1.48,1.78,1.47,1.7,414337,0
+LFWD.US,D,20241227,000000,1.98,2.02,1.74,2.01,460343,0
+LFWD.US,D,20241230,000000,2,2,1.81,1.86,195752,0
+LFWD.US,D,20241231,000000,1.82,1.8319,1.64,1.73,108720,0
+LFWD.US,D,20250102,000000,1.74,2.28,1.74,2.228,217331,0
+LFWD.US,D,20250103,000000,2.26,2.75,2.19,2.66,349905,0
+LFWD.US,D,20250106,000000,3.39,4,2.902,3.04,4112736,0
+LFWD.US,D,20250107,000000,1.895,2.45,1.83,2.21,3439812,0
+LFWD.US,D,20250108,000000,2.2,2.2,1.85,1.98,778361,0
+LFWD.US,D,20250110,000000,1.89,1.94,1.75,1.895,496171,0
+LFWD.US,D,20250113,000000,1.8,1.82,1.5,1.56,595937,0
+LFWD.US,D,20250114,000000,1.65,1.65,1.45,1.46,398707,0
+LFWD.US,D,20250115,000000,1.6,1.64,1.45,1.6,890637,0
+LFWD.US,D,20250116,000000,1.64,1.85,1.61,1.81,438596,0
+LFWD.US,D,20250117,000000,1.85,1.85,1.6105,1.64,398766,0
+LFWD.US,D,20250121,000000,1.68,1.68,1.57,1.62,281094,0
+LFWD.US,D,20250122,000000,1.62,1.648,1.52,1.54,246405,0
+LFWD.US,D,20250123,000000,1.6,1.6,1.5,1.57,277791,0
+LFWD.US,D,20250124,000000,1.55,1.71,1.54,1.62,218903,0
+LFWD.US,D,20250127,000000,1.6,1.64,1.462,1.48,254409,0
+LFWD.US,D,20250128,000000,1.48,1.5,1.41,1.48,160889,0
+LFWD.US,D,20250129,000000,1.48,1.5499,1.41,1.42,162486,0
+LFWD.US,D,20250130,000000,1.5,1.5,1.31,1.42,270361,0
+LFWD.US,D,20250131,000000,1.41,1.47,1.36,1.39,168331,0
+LFWD.US,D,20250203,000000,1.31,1.39,1.25,1.33,195985,0
+LFWD.US,D,20250204,000000,1.32,1.385,1.3,1.33,98455,0
+LFWD.US,D,20250205,000000,1.34,1.4774,1.31,1.39,193510,0
+LFWD.US,D,20250206,000000,1.39,1.45,1.3403,1.345,139654,0
+LFWD.US,D,20250207,000000,1.4,1.42,1.36,1.4,125077,0
+LFWD.US,D,20250210,000000,1.53,2.2799,1.49,1.87,8523120,0
+LFWD.US,D,20250211,000000,2.08,2.69,2.06,2.24,16434499,0
+LFWD.US,D,20250212,000000,2.2,2.26,1.88,1.93,1070054,0
+LFWD.US,D,20250213,000000,1.99,2.2837,1.8498,1.97,903149,0
+LFWD.US,D,20250214,000000,1.99,2.22,1.85,2.185,710896,0
+LFWD.US,D,20250218,000000,2.23,2.325,2,2,754761,0
+LFWD.US,D,20250219,000000,2.02,2.03,1.83,1.84,393460,0
+LFWD.US,D,20250220,000000,1.85,1.9,1.731,1.84,411343,0
+LFWD.US,D,20250221,000000,1.85,1.88,1.75,1.765,336269,0
+LFWD.US,D,20250224,000000,1.76,1.7629,1.595,1.61,326872,0
+LFWD.US,D,20250225,000000,1.59,1.62,1.48,1.61,329876,0
+LFWD.US,D,20250226,000000,1.59,1.76,1.59,1.71,210501,0
+LFWD.US,D,20250227,000000,1.69,1.75,1.61,1.72,197053,0
+LFWD.US,D,20250228,000000,1.68,1.86,1.67,1.75,175969,0
+LFWD.US,D,20250303,000000,1.76,1.79,1.64,1.67,243578,0
+LFWD.US,D,20250304,000000,1.6,1.71,1.53,1.68,153039,0
+LFWD.US,D,20250305,000000,1.69,1.73,1.64,1.72,72916,0
+LFWD.US,D,20250306,000000,1.65,1.71,1.55,1.58,147301,0
+LFWD.US,D,20250307,000000,1.55,1.71,1.43,1.63,257703,0
+LFWD.US,D,20250310,000000,1.48,1.5318,1.29,1.31,327929,0
+LFWD.US,D,20250311,000000,1.31,1.45,1.31,1.45,159174,0
+LFWD.US,D,20250312,000000,1.58,1.58,1.45,1.47,130013,0
+LFWD.US,D,20250313,000000,1.74,2.95,1.59,1.6,103052648,0
+LFWD.US,D,20250314,000000,1.64,1.72,1.5,1.51,2943128,0
+LFWD.US,D,20250317,000000,1.5,1.63,1.48,1.59,978554,0
+LFWD.US,D,20250318,000000,1.56,1.67,1.53,1.63,759058,0
+LFWD.US,D,20250319,000000,1.6,1.8,1.56,1.73,669459,0
+LFWD.US,D,20250320,000000,1.81,1.89,1.71,1.87,578118,0
+LFWD.US,D,20250321,000000,1.87,1.87,1.69,1.72,449911,0
+LFWD.US,D,20250324,000000,1.75,1.89,1.72,1.8,533847,0
+LFWD.US,D,20250325,000000,1.77,1.85,1.71,1.83,419185,0
+LFWD.US,D,20250326,000000,1.81,1.88,1.79,1.83,185776,0
+LFWD.US,D,20250327,000000,1.82,1.92,1.81,1.88,273522,0
+LFWD.US,D,20250328,000000,1.86,1.8799,1.76,1.79,291538,0
+LFWD.US,D,20250331,000000,1.75,1.765,1.67,1.7,264598,0
+LFWD.US,D,20250401,000000,1.67,1.815,1.67,1.77,184104,0
+LFWD.US,D,20250402,000000,1.72,1.78,1.6545,1.69,271427,0
+LFWD.US,D,20250403,000000,1.63,1.67,1.55,1.6,183054,0
+LFWD.US,D,20250404,000000,1.5,1.5353,1.4,1.47,276307,0
+LFWD.US,D,20250407,000000,1.37,1.44,1.3,1.37,385721,0
+LFWD.US,D,20250408,000000,1.43,1.46,1.295,1.3,163658,0
+LFWD.US,D,20250409,000000,1.28,1.44,1.22,1.43,403796,0
+LFWD.US,D,20250410,000000,1.4,1.429,1.2801,1.39,186714,0
+LFWD.US,D,20250411,000000,1.36,1.43,1.312,1.43,93829,0
+LFWD.US,D,20250414,000000,1.44,1.47,1.39,1.44,79791,0
+LFWD.US,D,20250415,000000,1.48,1.5,1.38,1.42,157715,0
+LFWD.US,D,20250416,000000,1.37,1.4214,1.365,1.39,49392,0
+LFWD.US,D,20250417,000000,1.4,1.43,1.37,1.42,47134,0
+LFWD.US,D,20250421,000000,1.4,1.45,1.3905,1.43,35207,0
+LFWD.US,D,20250422,000000,1.45,1.474,1.37,1.43,57515,0
+LFWD.US,D,20250423,000000,1.44,1.51,1.43,1.48,66541,0
+LFWD.US,D,20250424,000000,1.55,1.55,1.45,1.47,86075,0
+LFWD.US,D,20250425,000000,1.46,1.53,1.46,1.5,78997,0
+LFWD.US,D,20250428,000000,1.5,1.528,1.45,1.49,81622,0
+LFWD.US,D,20250429,000000,1.48,1.51,1.46,1.47,215945,0
+LFWD.US,D,20250430,000000,1.46,1.46,1.39,1.41,105223,0
+LFWD.US,D,20250501,000000,1.4,1.44,1.36,1.39,94226,0
+LFWD.US,D,20250502,000000,1.4,1.435,1.3701,1.41,86918,0
+LFWD.US,D,20250505,000000,1.38,1.41,1.375,1.39,76264,0
+LFWD.US,D,20250506,000000,1.36,1.39,1.32,1.34,137399,0
+LFWD.US,D,20250507,000000,1.36,1.37,1.3004,1.35,64659,0
+LFWD.US,D,20250508,000000,1.36,1.385,1.34,1.37,163858,0
+LFWD.US,D,20250509,000000,1.37,1.3887,1.36,1.37,108363,0
+LFWD.US,D,20250512,000000,1.41,1.41,1.36,1.36,188659,0
+LFWD.US,D,20250513,000000,1.31,1.425,1.31,1.42,136804,0
+LFWD.US,D,20250514,000000,1.41,1.48,1.41,1.44,100262,0
+LFWD.US,D,20250515,000000,1.47,1.47,1.29,1.29,307932,0
+LFWD.US,D,20250516,000000,1.3,1.32,1.27,1.3,138594,0
+LFWD.US,D,20250519,000000,1.28,1.3,1.23,1.29,200458,0
+LFWD.US,D,20250520,000000,1.31,1.31,1.24,1.26,266154,0
+LFWD.US,D,20250521,000000,1.26,1.32,1.18,1.19,437855,0
+LFWD.US,D,20250522,000000,1.2,1.28,1.2,1.26,187234,0
+LFWD.US,D,20250523,000000,1.26,1.28,1.21,1.26,68703,0
+LFWD.US,D,20250527,000000,1.25,1.265,1.22,1.24,211904,0
+LFWD.US,D,20250528,000000,1.24,1.25,1.21,1.23,115916,0
+LFWD.US,D,20250529,000000,1.27,1.27,1.2092,1.27,102912,0
+LFWD.US,D,20250530,000000,1.26,1.2646,1.23,1.23,45200,0
+LFWD.US,D,20250602,000000,1.23,1.26,1.21,1.225,77886,0
+LFWD.US,D,20250603,000000,1.22,1.265,1.22,1.25,92694,0
+LFWD.US,D,20250604,000000,1.26,1.26,1.21,1.23,98976,0
+LFWD.US,D,20250605,000000,1.22,1.25,1.19,1.19,84987,0
+LFWD.US,D,20250606,000000,1.2,1.23,1.19,1.21,97991,0
+LFWD.US,D,20250609,000000,1.21,1.24,1.19,1.21,101481,0
+LFWD.US,D,20250610,000000,1.22,1.25,1.21,1.22,150735,0
+LFWD.US,D,20250611,000000,1.22,1.22,1.17,1.2,211106,0
+LFWD.US,D,20250612,000000,1.2,1.24,1.12,1.14,137028,0
+LFWD.US,D,20250613,000000,1.17,1.17,1.07,1.1,370075,0
+LFWD.US,D,20250616,000000,1.11,1.125,1.0624,1.09,123693,0
+LFWD.US,D,20250617,000000,1.06,1.15,1,1.1,307471,0
+LFWD.US,D,20250618,000000,1.1,1.1,1.02,1.07,121955,0
+LFWD.US,D,20250620,000000,1.07,1.09,1.02,1.03,146652,0
+LFWD.US,D,20250623,000000,1.03,1.05,0.920801,0.939,227007,0
+LFWD.US,D,20250624,000000,0.97,0.9999,0.938,0.9683,4323042,0
+LFWD.US,D,20250625,000000,0.5502,0.7,0.501,0.612,14467671,0
+LFWD.US,D,20250626,000000,0.63,0.63,0.58,0.5818,1844027,0
+LFWD.US,D,20250627,000000,0.59,0.673,0.55,0.67,1775365,0
+LFWD.US,D,20250630,000000,0.6529,0.7325,0.615,0.6448,2156264,0
+LFWD.US,D,20250701,000000,0.6399,0.66,0.611,0.6353,800914,0
+LFWD.US,D,20250702,000000,0.6256,0.68,0.6026,0.6727,767211,0
+LFWD.US,D,20250703,000000,0.675,0.69,0.64,0.67,545246,0
+LFWD.US,D,20250707,000000,0.679,0.6799,0.6372,0.6627,553746,0
+LFWD.US,D,20250708,000000,0.67,0.79,0.660501,0.7684,2117519,0
+LFWD.US,D,20250709,000000,0.83,0.9154,0.75,0.77,2838515,0
+LFWD.US,D,20250710,000000,0.779,0.7885,0.715,0.7505,637193,0
+LFWD.US,D,20250711,000000,0.731,0.7847,0.67,0.7286,693349,0
+LFWD.US,D,20250714,000000,0.72,0.7716,0.676,0.745,414123,0
+LFWD.US,D,20250715,000000,0.7385,0.76,0.7,0.726,240290,0
+LFWD.US,D,20250716,000000,0.726,0.76,0.7009,0.74,392112,0
+LFWD.US,D,20250717,000000,0.745,0.773,0.73,0.7436,408270,0
+LFWD.US,D,20250718,000000,0.74,0.75,0.7029,0.7301,177234,0
+LFWD.US,D,20250721,000000,0.7391,0.754999,0.711,0.738,347957,0
+LFWD.US,D,20250722,000000,0.725,0.7841,0.725,0.7841,445130,0
+LFWD.US,D,20250723,000000,0.79,0.8199,0.77,0.793,320494,0
+LFWD.US,D,20250724,000000,0.7965,0.8388,0.7907,0.8266,249687,0
+LFWD.US,D,20250725,000000,0.8227,0.8227,0.7662,0.775,261672,0
+LFWD.US,D,20250728,000000,0.78,0.81491,0.775,0.8092,293194,0
+LFWD.US,D,20250729,000000,0.83,0.84,0.7425,0.762,229754,0
+LFWD.US,D,20250730,000000,0.75,0.77,0.7,0.711,230749,0
+LFWD.US,D,20250731,000000,0.73,0.7401,0.6901,0.7034,430014,0
+LFWD.US,D,20250801,000000,0.6952,0.7036,0.687,0.6964,217744,0
+LFWD.US,D,20250804,000000,0.7,0.72,0.69,0.7,148143,0
+LFWD.US,D,20250805,000000,0.73,0.73,0.6867,0.705,225768,0
+LFWD.US,D,20250806,000000,0.694,0.709,0.681,0.699,168786,0
+LFWD.US,D,20250807,000000,0.691,0.7045,0.6608,0.6799,238408,0
+LFWD.US,D,20250808,000000,0.6755,0.6863,0.6608,0.6696,178895,0
+LFWD.US,D,20250811,000000,0.6688,0.7,0.6608,0.6862,254433,0
+LFWD.US,D,20250812,000000,0.6656,0.7059,0.6633,0.7059,114711,0
+LFWD.US,D,20250813,000000,0.74,0.745,0.69,0.717,212822,0
+LFWD.US,D,20250814,000000,0.69,0.69,0.61,0.612,884409,0
+LFWD.US,D,20250815,000000,0.62,0.6575,0.62,0.6326,263664,0
+LFWD.US,D,20250818,000000,0.64,0.6515,0.62,0.6388,222093,0
+LFWD.US,D,20250819,000000,0.64,0.64255,0.604,0.6141,120306,0
+LFWD.US,D,20250820,000000,0.604,0.62,0.5902,0.611,223884,0
+LFWD.US,D,20250821,000000,0.6099,0.635,0.59,0.615,410331,0
+LFWD.US,D,20250822,000000,0.6199,0.65,0.615,0.615,349385,0
+LFWD.US,D,20250825,000000,0.6268,0.671,0.62,0.6387,408131,0
+LFWD.US,D,20250826,000000,0.6486,0.6499,0.6102,0.63,155016,0
+LFWD.US,D,20250827,000000,0.6237,0.6465,0.612,0.6239,107130,0
+LFWD.US,D,20250828,000000,0.64,0.64,0.6157,0.6201,125737,0
+LFWD.US,D,20250829,000000,0.625,0.640452,0.625,0.6348,312605,0
+LFWD.US,D,20250902,000000,0.64,0.6402,0.6047,0.6174,252270,0
+LFWD.US,D,20250903,000000,0.602,0.6169,0.562,0.5705,450992,0
+LFWD.US,D,20250904,000000,0.57,0.5756,0.54,0.5565,191739,0
+LFWD.US,D,20250905,000000,0.55,0.5637,0.5201,0.53,255268,0
+LFWD.US,D,20250908,000000,0.533,0.545,0.5291,0.5382,327596,0
+LFWD.US,D,20250909,000000,0.559,0.589899,0.54061,0.559,375993,0
+LFWD.US,D,20250910,000000,0.56,0.569999,0.55,0.5599,221754,0
+LFWD.US,D,20250911,000000,0.5602,0.59,0.550501,0.5844,359597,0
+LFWD.US,D,20250912,000000,0.5804,0.6,0.58,0.585,303999,0
+LFWD.US,D,20250915,000000,0.58,0.595,0.5511,0.5622,311560,0
+LFWD.US,D,20250916,000000,0.55,0.56,0.5437,0.5595,122406,0
+LFWD.US,D,20250917,000000,0.57,0.57,0.532,0.5487,325647,0
+LFWD.US,D,20250918,000000,0.545,0.5699,0.545,0.5598,164472,0
+LFWD.US,D,20250919,000000,0.5598,0.5706,0.5526,0.5629,115976,0
+LFWD.US,D,20250922,000000,0.56,0.5999,0.555,0.5988,226913,0
+LFWD.US,D,20250923,000000,0.6,0.697,0.5999,0.6835,1205209,0
+LFWD.US,D,20250924,000000,0.6842,0.82,0.6842,0.8133,2060357,0
+LFWD.US,D,20250925,000000,0.8133,0.88,0.7238,0.7819,775824,0
+LFWD.US,D,20250926,000000,0.782,0.782,0.6956,0.7363,489035,0
+LFWD.US,D,20250929,000000,0.7656,0.7656,0.7212,0.7398,201975,0
+LFWD.US,D,20250930,000000,0.7468,0.7498,0.68,0.7116,213203,0
+LFWD.US,D,20251001,000000,0.7115,0.72,0.6916,0.7091,218617,0
+LFWD.US,D,20251002,000000,0.71,0.7766,0.71,0.7766,247014,0
+LFWD.US,D,20251003,000000,0.79,0.7996,0.7362,0.7776,346228,0
+LFWD.US,D,20251006,000000,0.79,0.85,0.7851,0.8015,476977,0
+LFWD.US,D,20251007,000000,0.844,0.844,0.76,0.7985,366802,0
+LFWD.US,D,20251008,000000,0.8,0.83,0.78,0.8284,242912,0
+LFWD.US,D,20251009,000000,0.842,0.842,0.8,0.8098,150024,0
+LFWD.US,D,20251010,000000,0.8155,0.82,0.7324,0.7395,331485,0
+LFWD.US,D,20251013,000000,0.74,0.77,0.7395,0.7504,237522,0
+LFWD.US,D,20251014,000000,0.75,0.7798,0.730001,0.7748,250487,0
+LFWD.US,D,20251015,000000,0.78,0.8,0.741,0.7609,247281,0
+LFWD.US,D,20251016,000000,0.7698,0.7997,0.7001,0.7101,448074,0
+LFWD.US,D,20251017,000000,0.71,0.72,0.68,0.6888,485007,0
+LFWD.US,D,20251020,000000,0.75,0.75,0.7,0.7,236958,0
+LFWD.US,D,20251021,000000,0.73,0.73,0.674,0.68,313626,0
+LFWD.US,D,20251022,000000,0.7,0.7,0.6433,0.6483,489102,0
+LFWD.US,D,20251023,000000,0.6591,0.66,0.6401,0.65,445525,0
+LFWD.US,D,20251024,000000,0.65,0.654499,0.6404,0.648,242758,0
+LFWD.US,D,20251027,000000,0.657,0.67,0.6481,0.6494,357019,0
+LFWD.US,D,20251028,000000,0.66,0.67,0.6506,0.661,323270,0
+LFWD.US,D,20251029,000000,0.6899,0.6899,0.6502,0.659,170398,0
+LFWD.US,D,20251030,000000,0.643,0.6717,0.6301,0.6345,186744,0
+LFWD.US,D,20251031,000000,0.65,0.65,0.612,0.6175,330565,0
+LFWD.US,D,20251103,000000,0.62,0.6237,0.5736,0.5815,510202,0
+LFWD.US,D,20251104,000000,0.5608,0.579,0.54,0.5535,331774,0
+LFWD.US,D,20251105,000000,0.55,0.5552,0.54011,0.555,315137,0
+LFWD.US,D,20251106,000000,0.555,0.6002,0.53,0.5323,244019,0
+LFWD.US,D,20251107,000000,0.53,0.5371,0.51,0.5345,267787,0
+LFWD.US,D,20251110,000000,0.55,0.5628,0.55,0.5563,189701,0
+LFWD.US,D,20251111,000000,0.5494,0.5554,0.5201,0.5287,125962,0
+LFWD.US,D,20251112,000000,0.54,0.5589,0.5203,0.5366,176763,0
+LFWD.US,D,20251113,000000,0.54,0.56,0.505,0.5206,250638,0
+LFWD.US,D,20251114,000000,0.5236,0.62,0.5218,0.598,774085,0
+LFWD.US,D,20251117,000000,0.6003,0.659999,0.592,0.5953,1060413,0
+LFWD.US,D,20251118,000000,0.5952,0.635,0.59,0.6063,270682,0
+LFWD.US,D,20251119,000000,0.59,0.6096,0.51,0.549,392345,0
+LFWD.US,D,20251120,000000,0.5507,0.594,0.52,0.52,227327,0
+LFWD.US,D,20251121,000000,0.51,0.5378,0.51,0.524,167588,0
+LFWD.US,D,20251124,000000,0.5336,0.5934,0.52,0.5811,218907,0
+LFWD.US,D,20251125,000000,0.59,0.5933,0.57,0.5826,79607,0
+LFWD.US,D,20251126,000000,0.5747,0.5875,0.5503,0.5734,149021,0
+LFWD.US,D,20251128,000000,0.558,0.59355,0.543,0.5818,176012,0
+LFWD.US,D,20251201,000000,0.599,0.615149,0.55,0.55,313102,0
+LFWD.US,D,20251202,000000,0.579,0.579,0.5422,0.55,160063,0
+LFWD.US,D,20251203,000000,0.56,0.78,0.5555,0.69,8880639,0
+LFWD.US,D,20251204,000000,0.7116,0.75,0.65,0.7,2267799,0
+LFWD.US,D,20251205,000000,0.7,0.79,0.7,0.7304,1154213,0
+LFWD.US,D,20251208,000000,0.76,0.7655,0.6809,0.691,496482,0
+LFWD.US,D,20251209,000000,0.7,0.77,0.689949,0.7597,592876,0
+LFWD.US,D,20251210,000000,0.7694,0.77,0.72,0.7592,447851,0
+LFWD.US,D,20251211,000000,0.75,0.76915,0.6985,0.7075,310693,0
+LFWD.US,D,20251212,000000,0.7075,0.7196,0.661,0.6768,471507,0
+LFWD.US,D,20251215,000000,0.6666,0.6679,0.61,0.6215,329261,0
+LFWD.US,D,20251216,000000,0.6199,0.6598,0.615,0.6398,205152,0
+LFWD.US,D,20251217,000000,0.65,0.6687,0.6306,0.6404,155237,0
+LFWD.US,D,20251218,000000,0.6502,0.7098,0.6502,0.6803,228843,0
+LFWD.US,D,20251219,000000,0.69,0.69,0.6401,0.6503,220330,0
+LFWD.US,D,20251222,000000,0.6577,0.699699,0.6503,0.68,193546,0
+LFWD.US,D,20251223,000000,0.68,0.69,0.642,0.65,185262,0
+LFWD.US,D,20251224,000000,0.6352,0.6473,0.6251,0.6342,72799,0
+LFWD.US,D,20251226,000000,0.611,0.6485,0.61,0.6438,92773,0
+LFWD.US,D,20251229,000000,0.64,0.642,0.601,0.6075,198560,0
+LFWD.US,D,20251230,000000,0.62,0.6422,0.5573,0.5648,701254,0
+LFWD.US,D,20251231,000000,0.566,0.595,0.561,0.5766,304684,0
+LFWD.US,D,20260102,000000,0.6,0.6641,0.5812,0.6235,249332,0
+LFWD.US,D,20260105,000000,0.635,0.657,0.6201,0.6376,240910,0
+LFWD.US,D,20260106,000000,0.67,0.67,0.6239,0.6489,225349,0
+LFWD.US,D,20260107,000000,0.633,0.6478,0.6253,0.6353,233610,0
+LFWD.US,D,20260108,000000,0.65,0.6651,0.6364,0.64,154811,0
+LFWD.US,D,20260109,000000,0.66,0.6631,0.62,0.622,166725,0
+LFWD.US,D,20260112,000000,0.64,0.6865,0.621,0.6294,446165,0
+LFWD.US,D,20260113,000000,0.7255,0.741,0.669,0.6874,2928574,0
+LFWD.US,D,20260114,000000,0.725,0.725,0.655,0.6554,394944,0
+LFWD.US,D,20260115,000000,0.667,0.725,0.6554,0.7225,386944,0
+LFWD.US,D,20260116,000000,0.686,0.7299,0.6713,0.69,320568,0
+LFWD.US,D,20260120,000000,0.6951,0.7469,0.6951,0.7211,393606,0
+LFWD.US,D,20260121,000000,0.7211,0.729899,0.7,0.7,173594,0
+LFWD.US,D,20260122,000000,0.7,0.72,0.671,0.6898,314662,0
+LFWD.US,D,20260123,000000,0.705,0.7125,0.67,0.6706,256587,0
+LFWD.US,D,20260126,000000,0.652,0.6799,0.65,0.65,228777,0
+LFWD.US,D,20260127,000000,0.65,0.7,0.6374,0.66,175689,0
+LFWD.US,D,20260128,000000,0.66,0.69,0.65,0.6558,132197,0
+LFWD.US,D,20260129,000000,0.66,0.66,0.60885,0.62,231697,0
+LFWD.US,D,20260130,000000,0.6089,0.6252,0.57,0.605,228137,0
+LFWD.US,D,20260202,000000,0.59,0.5992,0.5705,0.5856,212201,0
+LFWD.US,D,20260203,000000,0.5725,0.5966,0.57,0.575,161740,0
+LFWD.US,D,20260204,000000,0.5757,0.599,0.5551,0.5633,232613,0
+LFWD.US,D,20260205,000000,0.55,0.5632,0.522,0.5428,435354,0
+LFWD.US,D,20260206,000000,0.547,0.5796,0.547,0.57,196183,0
+LFWD.US,D,20260209,000000,0.5675,0.5709,0.53,0.5509,247565,0
+LFWD.US,D,20260210,000000,0.541,0.5569,0.5347,0.547,197099,0
+LFWD.US,D,20260211,000000,0.5475,0.557,0.5201,0.5407,275862,0
+LFWD.US,D,20260212,000000,0.5344,0.540699,0.5,0.51,368650,0
+LFWD.US,D,20260213,000000,0.5105,0.549999,0.5058,0.5104,132117,0
+LFWD.US,D,20260217,000000,0.5082,0.5833,0.5082,0.5271,270344,0
+LFWD.US,D,20260218,000000,0.575,0.575,0.53,0.5327,90046,0
diff --git a/daily/us/nasdaq stocks/2/lhai.us.txt b/daily/us/nasdaq stocks/2/lhai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f05003a005e588d044d07e8d38e8ffec759c0efb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lhai.us.txt	
@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LHAI.US,D,20250724,000000,6.01,22.33,4.2,5.63,12973400,0
+LHAI.US,D,20250725,000000,11.77,13,8.6,10.31,33494800,0
+LHAI.US,D,20250728,000000,8.59,11.94,8.59,9.89,2408900,0
+LHAI.US,D,20250729,000000,9.24,9.76,7.6,7.92,799800,0
+LHAI.US,D,20250730,000000,7.35,7.39,5.8,6.1,611000,0
+LHAI.US,D,20250731,000000,5.76,7.04,5.76,6.12,500963,0
+LHAI.US,D,20250801,000000,5.68,6.0748,5.2367,5.4,229817,0
+LHAI.US,D,20250804,000000,5.21,5.56,4.85,4.87,192455,0
+LHAI.US,D,20250805,000000,4.75,5.3,4.63,5.05,455812,0
+LHAI.US,D,20250806,000000,5.2,7.46,5.18,7.37,3129451,0
+LHAI.US,D,20250807,000000,7,9.25,6.74,7.51,1183810,0
+LHAI.US,D,20250808,000000,8.2,8.74,7.2019,7.5,456153,0
+LHAI.US,D,20250811,000000,7.14,8.1,7.05,7.08,156825,0
+LHAI.US,D,20250812,000000,7.1,7.89,6.9638,7.07,205673,0
+LHAI.US,D,20250813,000000,7.07,7.29,6.5,6.6,183829,0
+LHAI.US,D,20250814,000000,6.24,6.891,5.99,6.12,103850,0
+LHAI.US,D,20250815,000000,6.18,6.1918,5.5,5.62,138472,0
+LHAI.US,D,20250818,000000,5.63,7.2078,5.25,7.18,269511,0
+LHAI.US,D,20250819,000000,7.1,7.1,6.08,6.15,147812,0
+LHAI.US,D,20250820,000000,6.17,6.4,5.88,6,95317,0
+LHAI.US,D,20250821,000000,6,6.6296,5.9339,6.45,73860,0
+LHAI.US,D,20250822,000000,6.4,6.7,6.2002,6.38,94399,0
+LHAI.US,D,20250825,000000,6.47,7.5,5.72,6.87,1529393,0
+LHAI.US,D,20250826,000000,7.2792,8.4977,7.27,8.31,1054737,0
+LHAI.US,D,20250827,000000,8.41,8.6,7.94,8.28,629565,0
+LHAI.US,D,20250828,000000,8.17,8.48,7.7,8.05,202653,0
+LHAI.US,D,20250829,000000,8.35,9.16,8,8.94,993403,0
+LHAI.US,D,20250902,000000,8.94,10.345,8.2,9.01,1211752,0
+LHAI.US,D,20250903,000000,9.18,9.5,8.32,8.48,699669,0
+LHAI.US,D,20250904,000000,8.5,8.6,8.05,8.42,525531,0
+LHAI.US,D,20250905,000000,8.49,8.8495,8.15,8.76,288909,0
+LHAI.US,D,20250908,000000,8.76,9,8.1,8.42,1143323,0
+LHAI.US,D,20250909,000000,8.45,8.49,8.2002,8.35,211239,0
+LHAI.US,D,20250910,000000,8.1,8.7,7.26,8.61,709763,0
+LHAI.US,D,20250911,000000,8.59,8.9299,8.3,8.78,2125539,0
+LHAI.US,D,20250912,000000,9,9.19,8.8,8.98,1780928,0
+LHAI.US,D,20250915,000000,8.8,9.15,8.51,8.79,654246,0
+LHAI.US,D,20250916,000000,8.79,8.92,8.3,8.36,379723,0
+LHAI.US,D,20250917,000000,8.44,9.3,8.2,8.91,565818,0
+LHAI.US,D,20250918,000000,9,9.33,8.8,8.89,349706,0
+LHAI.US,D,20250919,000000,8.9,9.41,8.7215,9.38,707711,0
+LHAI.US,D,20250922,000000,9.28,9.7,8.65,8.92,327762,0
+LHAI.US,D,20250923,000000,9,9.49,9,9.37,256418,0
+LHAI.US,D,20250924,000000,9.38,9.8,9.0301,9.09,473898,0
+LHAI.US,D,20250925,000000,9.1,9.55,8.91,9.21,350064,0
+LHAI.US,D,20250926,000000,9.12,9.9,9.01,9.52,741432,0
+LHAI.US,D,20250929,000000,9.52,9.57,8.91,9.28,955263,0
+LHAI.US,D,20250930,000000,9.28,9.73,7.55,9.06,780354,0
+LHAI.US,D,20251001,000000,9.34,9.9,8.93,9.82,1661893,0
+LHAI.US,D,20251002,000000,9.45,9.7274,9.15,9.39,262076,0
+LHAI.US,D,20251003,000000,9.25,9.4,8.6,8.64,437246,0
+LHAI.US,D,20251006,000000,8.65,9.53,8.64,9.16,330563,0
+LHAI.US,D,20251007,000000,9.07,9.15,8.7801,9.13,78971,0
+LHAI.US,D,20251008,000000,9.17,9.17,8.7,8.86,70180,0
+LHAI.US,D,20251009,000000,8.96,9.1,8.1357,8.52,151244,0
+LHAI.US,D,20251010,000000,8.68,8.94,8.36,8.74,317667,0
+LHAI.US,D,20251013,000000,8.7,9.351,8.53,9.13,222325,0
+LHAI.US,D,20251014,000000,9.5,10.15,9.3,9.49,399362,0
+LHAI.US,D,20251015,000000,9.97,9.99,9.14,9.49,436611,0
+LHAI.US,D,20251016,000000,9.7,10.19,9.53,10.07,871721,0
+LHAI.US,D,20251017,000000,10.07,11.06,9.91,10.99,255992,0
+LHAI.US,D,20251020,000000,11.1,11.4201,9.7,10.29,428844,0
+LHAI.US,D,20251021,000000,10.51,10.94,10.1,10.19,118956,0
+LHAI.US,D,20251022,000000,10.22,10.62,9.91,10.24,168237,0
+LHAI.US,D,20251023,000000,10.24,10.8,9.8,10.4,222018,0
+LHAI.US,D,20251024,000000,10.21,10.715,10.21,10.49,98519,0
+LHAI.US,D,20251027,000000,10.61,10.72,10.2,10.34,78689,0
+LHAI.US,D,20251028,000000,10.57,11,10.36,10.98,165227,0
+LHAI.US,D,20251029,000000,10.93,11.15,10.62,10.73,91460,0
+LHAI.US,D,20251030,000000,10.71,10.93,10.06,10.2,89766,0
+LHAI.US,D,20251031,000000,10.32,10.8,10.2,10.37,44447,0
+LHAI.US,D,20251103,000000,10.4,10.7,9.115,10.6,268363,0
+LHAI.US,D,20251104,000000,10.5,10.8,9.8,9.8,422532,0
+LHAI.US,D,20251105,000000,10.11,10.71,9.9,10.38,266904,0
+LHAI.US,D,20251106,000000,10.47,11.1,10.18,10.75,295677,0
+LHAI.US,D,20251107,000000,10.75,11.0826,10.6,10.81,104142,0
+LHAI.US,D,20251110,000000,10.63,11.2,10.4,10.97,167476,0
+LHAI.US,D,20251111,000000,10.8,10.8003,10.3,10.78,90583,0
+LHAI.US,D,20251112,000000,10.77,10.96,10.67,10.87,43367,0
+LHAI.US,D,20251113,000000,10.86,11.54,10.65,10.92,244577,0
+LHAI.US,D,20251114,000000,10.91,11.85,10.85,11.18,294679,0
+LHAI.US,D,20251117,000000,11.39,11.4983,9.97,10.54,116448,0
+LHAI.US,D,20251118,000000,11,11.35,10.6826,11.2,73939,0
+LHAI.US,D,20251119,000000,11.01,11.095,10.2,10.88,92872,0
+LHAI.US,D,20251120,000000,11.1,11.1975,10.57,10.89,29271,0
+LHAI.US,D,20251121,000000,10.7,11.09,10.7,10.99,56422,0
+LHAI.US,D,20251124,000000,10.99,11.45,10.6982,11.44,52485,0
+LHAI.US,D,20251125,000000,11.49,11.8,11.01,11.8,62025,0
+LHAI.US,D,20251126,000000,11.84,12.7999,11.8,12.43,109087,0
+LHAI.US,D,20251128,000000,12.55,12.95,12.1,12.51,49896,0
+LHAI.US,D,20251201,000000,12.51,13.29,12.26,13.11,58490,0
+LHAI.US,D,20251202,000000,13.11,14.8,12.5052,14.15,126643,0
+LHAI.US,D,20251203,000000,14.15,15.6611,13.7,15.59,137932,0
+LHAI.US,D,20251204,000000,15.6,15.6,11.9278,13.01,312472,0
+LHAI.US,D,20251205,000000,13.8,13.8,11.42,12.16,135189,0
+LHAI.US,D,20251208,000000,12.65,14.4,12.6401,14.13,136320,0
+LHAI.US,D,20251209,000000,14,14.83,13.1,14.4,164684,0
+LHAI.US,D,20251210,000000,14.03,14.15,12.25,12.25,148509,0
+LHAI.US,D,20251211,000000,13.21,13.45,12.31,12.7,65711,0
+LHAI.US,D,20251212,000000,12.7,13.2176,12.62,12.7,41770,0
+LHAI.US,D,20251215,000000,12.7,13.2337,12.7,12.89,60743,0
+LHAI.US,D,20251216,000000,13,13.5,12.8,12.8,68600,0
+LHAI.US,D,20251217,000000,13,13.7,5.81,9.29,3063772,0
+LHAI.US,D,20251218,000000,10.41,11.9,7.8477,11.19,6553434,0
+LHAI.US,D,20251219,000000,12.06,12.9,10.6,12.8,1528913,0
+LHAI.US,D,20251222,000000,12.24,14.15,8.085,9.75,4740009,0
+LHAI.US,D,20251223,000000,9.78,9.9,5.91,8.11,3284633,0
+LHAI.US,D,20251224,000000,6.94,7.5,6.24,7.45,641916,0
+LHAI.US,D,20251226,000000,7.07,7.98,6.7,7.23,302163,0
+LHAI.US,D,20251229,000000,7.1,8.2,6.625,7.78,982609,0
+LHAI.US,D,20251230,000000,7.78,8.8199,7.78,8.1,432261,0
+LHAI.US,D,20251231,000000,8.26,8.74,7.6001,7.64,253774,0
+LHAI.US,D,20260102,000000,7.96,8.65,7.65,8.31,252307,0
+LHAI.US,D,20260105,000000,7.98,9.58,6.6301,7.46,1623579,0
+LHAI.US,D,20260106,000000,7.46,7.7122,7.3,7.61,186092,0
+LHAI.US,D,20260107,000000,7.41,7.61,7.05,7.27,263809,0
+LHAI.US,D,20260108,000000,7.16,7.46,6.9,7,254336,0
+LHAI.US,D,20260109,000000,7.06,7.31,6.95,7.12,165922,0
+LHAI.US,D,20260112,000000,7,7.1199,6.305,6.69,343947,0
+LHAI.US,D,20260113,000000,6.69,7.15,6.4,6.95,213902,0
+LHAI.US,D,20260114,000000,6.8,7.29,5.8,6.4,761302,0
+LHAI.US,D,20260115,000000,6.68,6.69,5.61,6.01,857360,0
+LHAI.US,D,20260116,000000,5.74,5.85,4.0501,4.49,1501994,0
+LHAI.US,D,20260120,000000,4.2,4.301,1.9006,2.48,3198798,0
+LHAI.US,D,20260121,000000,2.2,2.5,2.05,2.29,1601657,0
+LHAI.US,D,20260122,000000,2.17,2.47,2,2.04,854583,0
+LHAI.US,D,20260123,000000,2.01,2.13,1.62,1.92,848184,0
+LHAI.US,D,20260126,000000,1.86,1.92,1.55,1.62,547881,0
+LHAI.US,D,20260127,000000,1.53,1.8598,1.48,1.62,563097,0
+LHAI.US,D,20260128,000000,1.71,1.71,1.43,1.44,327365,0
+LHAI.US,D,20260129,000000,1.4,1.65,1.3001,1.61,386378,0
+LHAI.US,D,20260130,000000,1.69,2.2599,1.3,1.39,3212665,0
+LHAI.US,D,20260202,000000,1.46,1.55,1.33,1.33,470518,0
+LHAI.US,D,20260203,000000,1.36,1.42,1.22,1.24,240713,0
+LHAI.US,D,20260204,000000,1.2,1.24,1.02,1.12,303851,0
+LHAI.US,D,20260205,000000,1.15,1.6,1.13,1.34,2686188,0
+LHAI.US,D,20260206,000000,1.32,1.6,1.3,1.35,549878,0
+LHAI.US,D,20260209,000000,1.35,1.55,1.25,1.3,307678,0
+LHAI.US,D,20260210,000000,1.34,1.63,1.3,1.57,516223,0
+LHAI.US,D,20260211,000000,1.55,1.5999,1.38,1.41,194274,0
+LHAI.US,D,20260212,000000,1.5,1.5,1.35,1.37,143695,0
+LHAI.US,D,20260213,000000,1.37,1.43,1.32,1.34,95877,0
+LHAI.US,D,20260217,000000,1.33,1.485,1.25,1.44,217036,0
+LHAI.US,D,20260218,000000,1.42,1.48,1.38,1.44,43974,0
diff --git a/daily/us/nasdaq stocks/2/lien.us.txt b/daily/us/nasdaq stocks/2/lien.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d450af28fdb4d4c9fc1abba7a4eef2c19ff6722
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lien.us.txt	
@@ -0,0 +1,941 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIEN.US,D,20220204,000000,12.4606,13.7068,11.971,12.4606,296726.71384711,0
+LIEN.US,D,20220207,000000,12.4606,12.4783,11.8375,12.4606,63717.033960558,0
+LIEN.US,D,20220208,000000,12.4606,12.5406,12.4606,12.4606,6601.9165867687,0
+LIEN.US,D,20220209,000000,12.5319,12.5319,12.1936,12.4297,59119.511381753,0
+LIEN.US,D,20220210,000000,12.4606,12.4978,12.4548,12.4696,28041.292405135,0
+LIEN.US,D,20220211,000000,12.4606,12.7278,12.4606,12.6475,20527.061953755,0
+LIEN.US,D,20220214,000000,12.5942,12.5942,12.4606,12.4873,32148.95187437,0
+LIEN.US,D,20220215,000000,12.5942,12.5942,12.4783,12.5853,11669.078568785,0
+LIEN.US,D,20220216,000000,12.6386,12.6386,12.4606,12.5496,13572.354044957,0
+LIEN.US,D,20220217,000000,12.5051,12.5586,12.4606,12.4606,11597.172057288,0
+LIEN.US,D,20220218,000000,12.7278,12.9056,12.5719,12.5942,13873.462561848,0
+LIEN.US,D,20220222,000000,12.75,12.75,12.4606,12.5675,2874.0133813741,0
+LIEN.US,D,20220223,000000,12.5051,12.5051,12.0601,12.4606,11798.28558163,0
+LIEN.US,D,20220224,000000,12.3424,12.4439,12.3271,12.4439,2340.3322413613,0
+LIEN.US,D,20220225,000000,12.5051,12.5051,12.4606,12.4606,1745.9799822734,0
+LIEN.US,D,20220301,000000,12.3271,12.5229,12.3271,12.5229,8032.1820420029,0
+LIEN.US,D,20220302,000000,12.3271,12.4961,12.2687,12.4961,3713.2971952468,0
+LIEN.US,D,20220303,000000,12.4518,12.5051,12.4518,12.5051,8235.5426448288,0
+LIEN.US,D,20220304,000000,12.5051,12.5051,12.4606,12.5051,4143.6127249835,0
+LIEN.US,D,20220307,000000,12.5051,12.5051,12.0601,12.0601,8781.5827165051,0
+LIEN.US,D,20220311,000000,12.879,12.879,12.8255,12.8255,571.88147424528,0
+LIEN.US,D,20220314,000000,12.4695,12.4695,12.0157,12.0157,2652.6761506741,0
+LIEN.US,D,20220315,000000,11.9922,12.4606,11.6151,11.6787,3189.7279084132,0
+LIEN.US,D,20220316,000000,11.6151,11.7931,11.3214,11.3214,11321.904942966,0
+LIEN.US,D,20220317,000000,11.3481,11.6151,11.3481,11.6151,890.96661901081,0
+LIEN.US,D,20220318,000000,12.1459,12.1936,12.1459,12.1936,3040.2971892097,0
+LIEN.US,D,20220321,000000,12.1936,12.2382,12.1847,12.1936,11390.440836736,0
+LIEN.US,D,20220322,000000,12.1936,12.2025,10.9742,11.188,6001.9466314701,0
+LIEN.US,D,20220323,000000,11.3036,11.5616,10.8496,11.5616,1977.4290661526,0
+LIEN.US,D,20220325,000000,11.6597,12.3716,11.6597,12.3449,4017.7763298647,0
+LIEN.US,D,20220328,000000,12.0157,12.0157,12.0157,12.0157,383.12688156707,0
+LIEN.US,D,20220329,000000,12.0157,12.1313,10.6449,11.7486,22109.005206677,0
+LIEN.US,D,20220330,000000,12.3716,12.3716,11.8375,11.8375,493.23372729602,0
+LIEN.US,D,20220404,000000,11.8705,12.0157,11.8705,12.0157,632.55259332041,0
+LIEN.US,D,20220405,000000,11.9444,11.9444,11.8375,11.8375,1451.6127008348,0
+LIEN.US,D,20220406,000000,11.8375,11.8375,11.8375,11.8375,722.43573269099,0
+LIEN.US,D,20220407,000000,11.8287,11.8287,11.8287,11.8287,335.93823339752,0
+LIEN.US,D,20220408,000000,11.2145,11.2145,11.2145,11.2145,462.89816775846,0
+LIEN.US,D,20220412,000000,11.259,11.259,11.259,11.259,342.67946885031,0
+LIEN.US,D,20220418,000000,11.4815,11.4815,11.1255,11.1255,2053.8297346176,0
+LIEN.US,D,20220419,000000,11.1255,11.1702,11.1255,11.1702,869.6193734103,0
+LIEN.US,D,20220421,000000,10.6806,10.6806,9.64801,9.64801,1387.5709640332,0
+LIEN.US,D,20220422,000000,9.79048,9.94169,8.90934,9.18081,7099.6444710332,0
+LIEN.US,D,20220425,000000,9.34548,9.35444,9.34548,9.35444,2177.4190512522,0
+LIEN.US,D,20220427,000000,10.2268,10.2268,10.2268,10.2268,451.66277533713,0
+LIEN.US,D,20220429,000000,9.99933,10.1581,9.38108,9.41108,2585.2637961461,0
+LIEN.US,D,20220502,000000,9.65702,9.8172,7.86799,8.18841,28528.90843622,0
+LIEN.US,D,20220503,000000,8.046,8.26851,7.77899,7.87689,22123.611216825,0
+LIEN.US,D,20220504,000000,8.70463,8.70463,8.69573,8.69573,2435.8330769426,0
+LIEN.US,D,20220505,000000,9.52342,9.52342,8.0994,8.18841,18275.489312522,0
+LIEN.US,D,20220506,000000,8.0104,8.0104,8.0104,8.0104,1779.6861595374,0
+LIEN.US,D,20220509,000000,8.0104,8.23149,7.56538,7.57429,17281.157083235,0
+LIEN.US,D,20220510,000000,7.69888,7.87743,7.60988,7.7434,13015.078580859,0
+LIEN.US,D,20220511,000000,7.7434,7.7434,7.7434,7.7434,477.50417790617,0
+LIEN.US,D,20220512,000000,7.79679,8.21351,7.79679,7.85909,9277.0635222854,0
+LIEN.US,D,20220513,000000,7.85909,8.64233,7.85909,8.59783,1721.2621189465,0
+LIEN.US,D,20220517,000000,9.07845,11.5171,9.07845,10.3157,9129.879881566,0
+LIEN.US,D,20220518,000000,11.4103,11.4192,10.6894,11.0189,2132.4774815669,0
+LIEN.US,D,20220519,000000,10.6806,10.6806,9.49678,10.1198,12958.901618752,0
+LIEN.US,D,20220520,000000,9.78158,10.6806,9.75493,10.6806,26521.14381053,0
+LIEN.US,D,20220523,000000,10.0753,10.1375,8.67794,9.79048,39480.045429282,0
+LIEN.US,D,20220524,000000,9.78158,9.78158,9.78158,9.78158,197.74290661526,0
+LIEN.US,D,20220525,000000,9.25649,9.34548,9.07845,9.12296,3549.2604658955,0
+LIEN.US,D,20220526,000000,10.0663,10.0663,9.06066,9.34548,450.539236095,0
+LIEN.US,D,20220527,000000,9.16741,10.1198,8.89155,8.90044,17467.664597429,0
+LIEN.US,D,20220531,000000,9.34548,9.52342,8.67794,8.94495,20592.227229798,0
+LIEN.US,D,20220602,000000,8.72244,8.90044,8.27741,8.90044,36886.916858441,0
+LIEN.US,D,20220603,000000,9.34558,9.34558,9.30095,9.30095,1051.6327306357,0
+LIEN.US,D,20220606,000000,9.30095,9.34548,9.30095,9.34548,1249.375637251,0
+LIEN.US,D,20220608,000000,8.90044,8.90044,8.90044,8.90044,344.92654733458,0
+LIEN.US,D,20220609,000000,8.68683,8.68683,8.66645,8.66645,2675.1469355167,0
+LIEN.US,D,20220610,000000,8.48213,9.07401,8.48213,9.07401,1328.0233842002,0
+LIEN.US,D,20220613,000000,8.90044,9.27425,8.50883,8.54443,26285.200569682,0
+LIEN.US,D,20220614,000000,8.47324,9.16741,8.0282,8.69127,25425.693049451,0
+LIEN.US,D,20220615,000000,8.64233,9.74592,8.05491,8.23292,63184.476359787,0
+LIEN.US,D,20220616,000000,8.0282,8.51773,7.7434,7.9481,35464.516177902,0
+LIEN.US,D,20220617,000000,7.9837,8.71354,7.9837,8.28632,5899.704560436,0
+LIEN.US,D,20220621,000000,7.77009,8.41092,7.65439,7.69888,70330.185939748,0
+LIEN.US,D,20220622,000000,7.69888,7.69888,6.85334,7.27167,14850.941702503,0
+LIEN.US,D,20220623,000000,7.25386,7.56538,6.92455,6.94235,83895.798749252,0
+LIEN.US,D,20220624,000000,7.34286,8.32191,7.20731,8.23292,117451.42175477,0
+LIEN.US,D,20220627,000000,8.41092,8.51612,8.41092,8.41092,8978.2020838782,0
+LIEN.US,D,20220628,000000,8.0104,8.0104,7.52978,7.56538,9871.4157813733,0
+LIEN.US,D,20220629,000000,7.78789,7.81459,7.65439,7.66328,18618.168781372,0
+LIEN.US,D,20220630,000000,8.25962,8.70463,7.78789,8.70455,12376.908291328,0
+LIEN.US,D,20220701,000000,8.70463,8.88264,8.28632,8.63342,11173.597763004,0
+LIEN.US,D,20220706,000000,8.43762,8.44652,8.43762,8.44652,720.18865420672,0
+LIEN.US,D,20220707,000000,8.23292,8.23292,8.23292,8.23292,286.5025067437,0
+LIEN.US,D,20220714,000000,8.36642,8.36642,8.36642,8.36642,326.94991946046,0
+LIEN.US,D,20220718,000000,8.18841,8.624,8.18841,8.624,1348.2470905586,0
+LIEN.US,D,20220720,000000,8.84704,8.84704,8.39312,8.39312,902.20201143214,0
+LIEN.US,D,20220725,000000,8.88264,8.88264,8.88264,8.88264,180.88981798328,0
+LIEN.US,D,20220726,000000,8.70463,8.70463,8.70463,8.70463,134.82470905586,0
+LIEN.US,D,20220729,000000,8.36642,8.81143,8.36642,8.81143,1047.1385736672,0
+LIEN.US,D,20220802,000000,8.87374,8.87374,8.87374,8.87374,278.63773204878,0
+LIEN.US,D,20220805,000000,8.58893,8.58893,8.58893,8.58893,1438.1302299292,0
+LIEN.US,D,20220808,000000,8.84704,8.84704,8.74389,8.74389,602.21703378285,0
+LIEN.US,D,20220809,000000,8.28632,8.28632,8.28632,8.28632,11258.986745407,0
+LIEN.US,D,20220810,000000,8.45542,8.45542,8.0104,8.05027,65528.179218875,0
+LIEN.US,D,20220811,000000,7.69888,8.14747,7.69888,8.04689,37082.412686572,0
+LIEN.US,D,20220812,000000,7.9392,8.0994,7.9392,8.0104,56655.589823757,0
+LIEN.US,D,20220815,000000,8.0994,8.15281,7.9926,8.1439,98813.02926704,0
+LIEN.US,D,20220816,000000,8.1439,8.24181,8.1439,8.24181,10602.839828001,0
+LIEN.US,D,20220818,000000,8.0994,8.0994,8.0727,8.0994,759.51252768135,0
+LIEN.US,D,20220819,000000,8.23292,8.23301,8.23292,8.23292,1271.8464220936,0
+LIEN.US,D,20220822,000000,8.18841,8.19732,8.18841,8.19732,1962.8230560049,0
+LIEN.US,D,20220823,000000,8.28186,8.28186,8.18841,8.18841,2627.9582873472,0
+LIEN.US,D,20220824,000000,8.44652,8.44652,8.0994,8.0994,4453.7095558119,0
+LIEN.US,D,20220829,000000,8.45542,8.72244,8.44652,8.72244,1714.5208834937,0
+LIEN.US,D,20220830,000000,8.87374,9.22088,8.54443,8.67794,18881.076964031,0
+LIEN.US,D,20220831,000000,8.67794,8.67794,8.67794,8.67794,340.43239036605,0
+LIEN.US,D,20220901,000000,8.81143,8.94495,8.81143,8.94495,6021.0467985863,0
+LIEN.US,D,20220902,000000,8.94495,9.15858,8.94495,9.15858,6614.2755184321,0
+LIEN.US,D,20220906,000000,9.15858,9.34847,9.15858,9.34847,5495.2304332685,0
+LIEN.US,D,20220908,000000,9.26979,9.26979,9.26979,9.26979,453.9098538214,0
+LIEN.US,D,20220909,000000,9.39005,9.39005,9.39005,9.39005,483.12187411683,0
+LIEN.US,D,20220912,000000,9.39005,10.004,9.15858,9.15858,4608.7579712262,0
+LIEN.US,D,20220913,000000,9.53238,9.53238,9.53238,9.53238,120.21869890814,0
+LIEN.US,D,20220914,000000,9.55902,9.55902,9.55902,9.55902,135.94824829799,0
+LIEN.US,D,20220916,000000,9.27871,9.37658,9.27871,9.34548,2312.243760308,0
+LIEN.US,D,20220919,000000,9.09626,9.12296,9.08736,9.12296,1445.9950046241,0
+LIEN.US,D,20220920,000000,9.07845,9.07845,8.87374,8.87374,2740.3122115604,0
+LIEN.US,D,20220923,000000,8.50883,8.50883,8.49992,8.49992,2258.3138766857,0
+LIEN.US,D,20220926,000000,8.54443,8.54443,8.54443,8.54443,1220.1636169555,0
+LIEN.US,D,20220927,000000,9.02951,9.47902,8.72244,9.47902,1040.3973382144,0
+LIEN.US,D,20220928,000000,8.64233,8.67794,8.61563,8.61563,2313.3672995501,0
+LIEN.US,D,20220930,000000,8.77584,8.90044,8.77584,8.90044,779.73623403973,0
+LIEN.US,D,20221004,000000,9.07845,9.07845,8.90934,8.90934,1395.4357387282,0
+LIEN.US,D,20221005,000000,8.90934,9.18527,8.90044,8.90044,2253.8197197171,0
+LIEN.US,D,20221006,000000,9.40781,9.40781,9.25649,9.26532,4750.3239157348,0
+LIEN.US,D,20221007,000000,9.26532,9.26532,9.24757,9.24757,5441.3005496461,0
+LIEN.US,D,20221010,000000,9.39005,9.43444,9.39005,9.39005,888.71954052655,0
+LIEN.US,D,20221011,000000,9.21196,9.21196,9.21196,9.21196,341.55592960818,0
+LIEN.US,D,20221017,000000,9.23144,9.23144,9.23144,9.23144,223.5843091843,0
+LIEN.US,D,20221018,000000,9.18527,9.18527,9.09626,9.09626,2939.1786574178,0
+LIEN.US,D,20221020,000000,9.03396,9.03396,8.98946,9.01615,5725.5559779056,0
+LIEN.US,D,20221021,000000,9.16741,9.16741,9.16741,9.16741,1219.0400777134,0
+LIEN.US,D,20221024,000000,9.12296,9.12296,8.99079,9.11404,1047.1385736672,0
+LIEN.US,D,20221026,000000,8.98946,9.33655,8.94495,9.33655,1477.4541034038,0
+LIEN.US,D,20221027,000000,9.33655,9.33655,8.62454,8.67794,6000.8230922279,0
+LIEN.US,D,20221028,000000,8.88264,9.31879,8.88264,9.30095,523.56928683359,0
+LIEN.US,D,20221101,000000,9.17279,9.17279,8.92714,8.92714,275.26711432238,0
+LIEN.US,D,20221103,000000,8.95385,8.98946,8.95385,8.98946,3973.9582994215,0
+LIEN.US,D,20221104,000000,9.06066,9.24757,9.06066,9.22088,6313.1670015407,0
+LIEN.US,D,20221107,000000,9.26532,9.26532,9.25649,9.25649,962.87313050727,0
+LIEN.US,D,20221109,000000,8.96719,8.98055,8.58893,8.98055,1284.2053537571,0
+LIEN.US,D,20221110,000000,8.92714,9.07845,8.92714,8.95385,1087.5859863839,0
+LIEN.US,D,20221111,000000,8.98946,9.07845,8.90044,8.90044,2326.8497704557,0
+LIEN.US,D,20221114,000000,9.02505,9.04286,8.98946,9.04286,603.34057302498,0
+LIEN.US,D,20221115,000000,9.16741,9.16741,8.90044,8.90044,1885.2988482978,0
+LIEN.US,D,20221121,000000,8.95385,8.95385,8.95385,8.95385,1325.776305716,0
+LIEN.US,D,20221123,000000,9.34329,9.34329,9.13191,9.13191,285.37896750157,0
+LIEN.US,D,20221125,000000,9.13191,9.13191,8.90044,9.03396,3041.4207284518,0
+LIEN.US,D,20221128,000000,9.33655,9.33655,9.31879,9.31879,1410.0417488759,0
+LIEN.US,D,20221129,000000,9.03396,9.03396,8.90044,8.97165,2789.7479382142,0
+LIEN.US,D,20221130,000000,9.30987,9.30987,9.28927,9.28927,1005.5676217083,0
+LIEN.US,D,20221202,000000,9.30987,9.30987,9.30987,9.30987,312.34390931274,0
+LIEN.US,D,20221205,000000,9.21159,9.21187,9.12296,9.12296,1626.8848226074,0
+LIEN.US,D,20221206,000000,9.14074,9.14074,9.14074,9.14074,406.72120565185,0
+LIEN.US,D,20221207,000000,8.51773,8.51773,8.51773,8.51773,1629.1319010917,0
+LIEN.US,D,20221208,000000,8.87374,8.87374,8.87374,8.87374,284.25542825944,0
+LIEN.US,D,20221209,000000,9.15858,9.16741,9.14074,9.14074,1935.8581141937,0
+LIEN.US,D,20221212,000000,8.98946,8.98946,8.90044,8.90044,995.45576852911,0
+LIEN.US,D,20221213,000000,8.89155,9.23865,8.78917,9.23865,4719.9883561973,0
+LIEN.US,D,20221214,000000,8.98946,9.12296,8.90044,9.12296,5981.7229251117,0
+LIEN.US,D,20221216,000000,8.98946,8.98946,8.98946,8.98946,1362.8531007063,0
+LIEN.US,D,20221219,000000,8.91825,8.91825,8.51782,8.70463,3080.7446019264,0
+LIEN.US,D,20221220,000000,8.69573,8.74023,8.69573,8.69573,1250.4991764931,0
+LIEN.US,D,20221221,000000,8.70463,8.71354,8.67794,8.70463,2040.347263712,0
+LIEN.US,D,20221222,000000,8.70463,8.70463,8.70463,8.70463,1130.280477585,0
+LIEN.US,D,20221223,000000,8.67794,8.74023,8.67794,8.67794,2815.5893407832,0
+LIEN.US,D,20221227,000000,8.81143,8.90044,8.67794,8.90044,678.61770224783,0
+LIEN.US,D,20221228,000000,8.68683,8.87374,8.23292,8.64233,9200.6628538204,0
+LIEN.US,D,20221229,000000,8.67794,8.72244,8.10831,8.51551,7801.8564973658,0
+LIEN.US,D,20221230,000000,8.40203,8.72244,8.40203,8.72244,2369.5442616568,0
+LIEN.US,D,20230103,000000,8.41092,8.41092,8.41092,8.41092,117.97162042388,0
+LIEN.US,D,20230104,000000,8.58893,8.58893,8.58893,8.58893,174.14858253049,0
+LIEN.US,D,20230105,000000,8.57113,8.63342,8.57113,8.63342,293.2437421965,0
+LIEN.US,D,20230106,000000,8.68683,8.717,8.68683,8.70321,6753.5943844565,0
+LIEN.US,D,20230109,000000,8.72244,8.72244,8.56891,8.63156,4159.3422743733,0
+LIEN.US,D,20230110,000000,8.224,8.63672,8.224,8.63672,3066.1385917787,0
+LIEN.US,D,20230111,000000,8.64233,8.64233,8.11721,8.18841,15283.504310724,0
+LIEN.US,D,20230112,000000,8.14827,8.27741,8.1439,8.1706,4696.3940321125,0
+LIEN.US,D,20230113,000000,8.20622,8.28632,8.20176,8.28632,1419.0300628129,0
+LIEN.US,D,20230117,000000,8.49086,8.49086,8.49086,8.49086,169.65442556196,0
+LIEN.US,D,20230118,000000,8.49992,8.49992,8.49992,8.49992,739.28882132297,0
+LIEN.US,D,20230119,000000,8.46432,8.46432,8.45542,8.46432,1803.2804836221,0
+LIEN.US,D,20230123,000000,8.53551,8.57113,8.53551,8.57113,770.74792010267,0
+LIEN.US,D,20230124,000000,8.59783,8.59783,8.59783,8.59783,197.74290661526,0
+LIEN.US,D,20230125,000000,8.72234,8.72234,8.67794,8.67794,505.59265895948,0
+LIEN.US,D,20230126,000000,8.71033,8.71033,8.54443,8.54443,1431.3889944764,0
+LIEN.US,D,20230127,000000,8.67794,8.74023,8.67794,8.72244,11848.844847526,0
+LIEN.US,D,20230130,000000,8.54443,8.88264,8.54443,8.88264,1674.0734707769,0
+LIEN.US,D,20230131,000000,8.75448,8.88255,8.75448,8.88255,2426.8447630055,0
+LIEN.US,D,20230201,000000,8.87374,8.90044,8.85595,8.85595,3938.0050436733,0
+LIEN.US,D,20230202,000000,8.85595,8.85595,8.23292,8.23301,16695.793138084,0
+LIEN.US,D,20230203,000000,8.46432,8.46432,8.0994,8.0994,12591.504286575,0
+LIEN.US,D,20230206,000000,8.43736,8.49992,8.43736,8.49992,585.36394515086,0
+LIEN.US,D,20230207,000000,8.50883,8.50883,8.50883,8.50883,255.043407964,0
+LIEN.US,D,20230208,000000,8.45542,8.45542,8.45542,8.45542,380.87980308281,0
+LIEN.US,D,20230209,000000,8.27741,8.27741,8.27741,8.27741,1290.9465892099,0
+LIEN.US,D,20230210,000000,8.33082,8.33082,8.33082,8.33082,764.00668464988,0
+LIEN.US,D,20230213,000000,8.32191,8.32191,8.32191,8.32191,2179.6661297364,0
+LIEN.US,D,20230215,000000,8.50883,8.58893,8.45542,8.45542,1786.4273949902,0
+LIEN.US,D,20230216,000000,8.45542,8.45542,8.32191,8.32191,2409.9916743735,0
+LIEN.US,D,20230217,000000,8.45542,8.45542,8.45542,8.45542,255.043407964,0
+LIEN.US,D,20230221,000000,8.54443,8.54443,8.54443,8.54443,1214.5459207449,0
+LIEN.US,D,20230222,000000,8.45542,8.45542,8.43762,8.44652,1392.0651210018,0
+LIEN.US,D,20230224,000000,8.4313,8.49992,8.4313,8.49992,1588.6844883749,0
+LIEN.US,D,20230227,000000,8.58004,8.58893,8.56749,8.56749,3790.821402954,0
+LIEN.US,D,20230228,000000,8.74754,8.83814,8.74754,8.83814,358.40901824016,0
+LIEN.US,D,20230301,000000,8.77584,8.77592,8.77584,8.77592,676.37062376357,0
+LIEN.US,D,20230302,000000,8.65123,8.65123,8.65123,8.65123,807.82471509303,0
+LIEN.US,D,20230306,000000,8.63342,8.63342,8.57113,8.57113,853.88982402045,0
+LIEN.US,D,20230307,000000,8.48221,8.48221,8.48221,8.48221,374.13856763001,0
+LIEN.US,D,20230308,000000,8.48213,8.48213,8.10831,8.10831,1174.0985080281,0
+LIEN.US,D,20230309,000000,8.33527,8.39027,8.15289,8.29522,1434.7596122028,0
+LIEN.US,D,20230310,000000,8.23292,8.40203,8.18841,8.27715,7774.8915555546,0
+LIEN.US,D,20230313,000000,8.28186,8.45542,8.10831,8.11052,1786.4273949902,0
+LIEN.US,D,20230314,000000,8.10839,8.23292,8.10839,8.23282,6990.6611645464,0
+LIEN.US,D,20230315,000000,8.25569,8.25569,8.0994,8.0994,7189.5276104038,0
+LIEN.US,D,20230316,000000,8.0994,8.23568,8.0994,8.23568,796.58932267171,0
+LIEN.US,D,20230317,000000,8.20622,8.20622,8.20612,8.20612,1697.6677948617,0
+LIEN.US,D,20230321,000000,8.2055,8.2055,8.2055,8.2055,159.54257238277,0
+LIEN.US,D,20230323,000000,8.0816,8.0816,8.0816,8.0816,313.46744855488,0
+LIEN.US,D,20230327,000000,8.0104,8.01049,7.34286,7.34286,6108.6828594726,0
+LIEN.US,D,20230328,000000,7.52087,7.52176,7.47638,7.52176,2871.7663028898,0
+LIEN.US,D,20230329,000000,7.57429,7.60988,7.56538,7.56538,1158.3689586383,0
+LIEN.US,D,20230331,000000,8.224,8.23292,8.17934,8.17934,2526.8397555553,0
+LIEN.US,D,20230404,000000,7.62768,7.68999,7.56538,7.56538,3707.6794990362,0
+LIEN.US,D,20230405,000000,7.56538,7.56538,6.96015,6.96015,2717.8414267177,0
+LIEN.US,D,20230406,000000,7.27167,7.30727,7.21826,7.26277,2752.6711432238,0
+LIEN.US,D,20230410,000000,7.34286,7.34286,7.13816,7.13816,1801.0334051379,0
+LIEN.US,D,20230413,000000,7.12044,7.5547,7.12044,7.5547,733.67112511231,0
+LIEN.US,D,20230414,000000,8.23292,8.23292,7.56546,7.60302,3979.5759956322,0
+LIEN.US,D,20230417,000000,7.48528,7.48528,7.20946,7.20946,7473.7830386632,0
+LIEN.US,D,20230418,000000,7.75229,7.75229,7.7434,7.75229,685.35893770063,0
+LIEN.US,D,20230419,000000,7.21826,7.21826,7.12035,7.12035,2323.4791527293,0
+LIEN.US,D,20230420,000000,7.56538,7.56538,7.56538,7.56538,213.47245600511,0
+LIEN.US,D,20230421,000000,7.59207,7.59207,7.12035,7.12035,3477.3539543991,0
+LIEN.US,D,20230424,000000,7.12035,7.12035,7.11146,7.12035,12776.888261527,0
+LIEN.US,D,20230425,000000,7.11146,7.12035,7.08805,7.11288,1930.2404179831,0
+LIEN.US,D,20230426,000000,7.12027,7.12925,7.04915,7.12925,4859.3072222217,0
+LIEN.US,D,20230427,000000,7.12925,7.17375,7.05806,7.16486,10044.440824662,0
+LIEN.US,D,20230428,000000,7.12035,7.37848,7.12035,7.34286,9251.2221197163,0
+LIEN.US,D,20230501,000000,7.34286,7.47638,7.34286,7.47638,13565.612809504,0
+LIEN.US,D,20230502,000000,7.47638,7.68109,7.47638,7.54758,62411.4813612,0
+LIEN.US,D,20230503,000000,7.54758,7.67219,7.54758,7.56538,5799.7095678863,0
+LIEN.US,D,20230504,000000,7.63658,7.68109,7.57429,7.57429,1295.4407461784,0
+LIEN.US,D,20230505,000000,7.52986,7.62324,7.52986,7.56538,4699.7646498389,0
+LIEN.US,D,20230508,000000,7.65439,7.77009,7.64549,7.66328,3293.0935186894,0
+LIEN.US,D,20230509,000000,7.66328,7.67219,7.66328,7.66774,8863.6010811807,0
+LIEN.US,D,20230510,000000,7.67219,7.79234,7.58425,7.58425,15959.874934488,0
+LIEN.US,D,20230511,000000,7.48536,7.65439,7.48536,7.56538,12717.340681694,0
+LIEN.US,D,20230512,000000,7.74783,7.78789,7.57429,7.63658,10146.682895696,0
+LIEN.US,D,20230515,000000,7.54758,7.65439,7.54758,7.64549,10659.016790108,0
+LIEN.US,D,20230516,000000,7.65447,7.65447,7.63658,7.64549,3425.671149261,0
+LIEN.US,D,20230517,000000,7.62768,7.66328,7.62768,7.65563,18517.05024958,0
+LIEN.US,D,20230518,000000,7.60097,7.60988,7.58764,7.58764,2147.0834917146,0
+LIEN.US,D,20230519,000000,7.56538,7.59207,7.47638,7.47638,10720.811448425,0
+LIEN.US,D,20230522,000000,7.56538,7.73449,7.52978,7.59207,7562.5426387917,0
+LIEN.US,D,20230523,000000,7.57429,7.72113,7.57429,7.67663,12721.834838663,0
+LIEN.US,D,20230524,000000,7.59207,7.65439,7.57429,7.57429,14063.340693768,0
+LIEN.US,D,20230525,000000,7.69443,7.69443,7.55203,7.57429,2088.6594511237,0
+LIEN.US,D,20230526,000000,7.58318,7.58318,7.48528,7.51197,3535.77799499,0
+LIEN.US,D,20230530,000000,7.37848,7.38737,7.36958,7.38737,1233.6460878611,0
+LIEN.US,D,20230531,000000,7.55648,7.55648,7.46748,7.46748,2589.7579531147,0
+LIEN.US,D,20230601,000000,7.42297,7.42297,7.38737,7.38737,567.38731727675,0
+LIEN.US,D,20230602,000000,7.43553,7.47638,7.43553,7.47638,2004.3940079638,0
+LIEN.US,D,20230605,000000,7.42297,7.43188,7.42297,7.43188,747.1535960179,0
+LIEN.US,D,20230606,000000,7.57429,7.57429,7.37848,7.37848,729.17696814378,0
+LIEN.US,D,20230607,000000,7.46435,7.69888,7.23606,7.23606,25522.317424274,0
+LIEN.US,D,20230608,000000,7.52533,7.52533,7.34286,7.34286,2187.5309044313,0
+LIEN.US,D,20230609,000000,7.32507,7.32507,7.32507,7.32507,425.82137276809,0
+LIEN.US,D,20230612,000000,7.32507,7.32507,7.32507,7.32507,169.65442556196,0
+LIEN.US,D,20230613,000000,7.28297,7.28947,7.28297,7.28947,1113.427388953,0
+LIEN.US,D,20230614,000000,7.23606,7.23606,7.23606,7.23606,576.37563121381,0
+LIEN.US,D,20230615,000000,7.29837,7.38737,7.29837,7.29837,9519.7479985859,0
+LIEN.US,D,20230616,000000,7.41407,7.41407,7.22716,7.22716,14662.187109825,0
+LIEN.US,D,20230620,000000,7.38737,7.56297,7.38737,7.38746,5790.7212539492,0
+LIEN.US,D,20230621,000000,7.45519,7.45519,7.23606,7.31616,4457.0801735383,0
+LIEN.US,D,20230623,000000,7.36068,7.44371,7.24495,7.24495,1814.5158760435,0
+LIEN.US,D,20230626,000000,7.29837,7.37455,7.12035,7.12366,13901.551042901,0
+LIEN.US,D,20230627,000000,7.20936,7.40055,7.12035,7.12035,6778.3122477834,0
+LIEN.US,D,20230628,000000,7.20936,7.20936,7.01799,7.06696,9345.5994160554,0
+LIEN.US,D,20230629,000000,7.08476,7.44932,7.08476,7.30701,1843.7278963389,0
+LIEN.US,D,20230630,000000,7.02246,7.42663,7.02246,7.27736,2993.1085410401,0
+LIEN.US,D,20230705,000000,7.19157,7.23705,7.19157,7.23705,877.48414810523,0
+LIEN.US,D,20230706,000000,7.28056,7.51197,7.28056,7.28947,8142.2888877319,0
+LIEN.US,D,20230707,000000,7.56538,7.56538,7.39324,7.44076,4098.6711552982,0
+LIEN.US,D,20230710,000000,7.50308,7.50308,7.44967,7.44967,510.08681592801,0
+LIEN.US,D,20230711,000000,7.51197,7.56529,7.47638,7.50308,2726.8297406548,0
+LIEN.US,D,20230712,000000,7.52087,7.52087,7.44967,7.46748,1675.1970100191,0
+LIEN.US,D,20230713,000000,7.47638,7.50308,7.43188,7.50308,464.02170700059,0
+LIEN.US,D,20230714,000000,7.49862,7.49862,7.49862,7.49862,634.79967180468,0
+LIEN.US,D,20230717,000000,7.36068,7.36068,7.36068,7.36068,460.65108927419,0
+LIEN.US,D,20230718,000000,7.47638,7.56538,7.47638,7.56538,606.71119075137,0
+LIEN.US,D,20230719,000000,7.56538,7.56538,7.50877,7.51197,1665.0851568399,0
+LIEN.US,D,20230720,000000,7.45947,7.59653,7.34286,7.34286,3638.020066024,0
+LIEN.US,D,20230721,000000,7.28787,7.34732,7.04025,7.04025,4090.8063806032,0
+LIEN.US,D,20230724,000000,7.15596,7.20492,6.99576,6.99576,8222.0601739232,0
+LIEN.US,D,20230725,000000,7.12925,7.12925,6.69313,6.80884,11548.859869877,0
+LIEN.US,D,20230726,000000,7.09366,7.16486,6.81774,6.94235,4567.1870192673,0
+LIEN.US,D,20230727,000000,7.06696,7.12925,7.06696,7.12035,6052.505897366,0
+LIEN.US,D,20230728,000000,7.11146,7.34286,7.06696,7.34286,12488.138676299,0
+LIEN.US,D,20230731,000000,7.2835,7.31679,7.2835,7.31679,632.55259332041,0
+LIEN.US,D,20230801,000000,7.43287,7.76119,7.28947,7.76119,6431.1386219646,0
+LIEN.US,D,20230802,000000,7.60097,7.63658,7.60097,7.60988,1458.3539362876,0
+LIEN.US,D,20230803,000000,7.66328,7.92141,7.56538,7.77453,9575.9249606925,0
+LIEN.US,D,20230804,000000,7.7434,7.7434,7.7434,7.7434,413.46244110464,0
+LIEN.US,D,20230807,000000,7.69648,7.79234,7.66328,7.74783,5999.6995529858,0
+LIEN.US,D,20230808,000000,7.75229,7.8502,7.73253,7.85011,4024.5175653174,0
+LIEN.US,D,20230809,000000,7.83239,7.8858,7.83239,7.83239,2754.9182217081,0
+LIEN.US,D,20230810,000000,7.9481,7.9481,7.81014,7.81014,4758.1886904298,0
+LIEN.US,D,20230811,000000,8.19732,8.57113,8.19732,8.37531,15159.914994089,0
+LIEN.US,D,20230814,000000,8.45542,8.45542,8.37531,8.37531,13246.527664738,0
+LIEN.US,D,20230815,000000,8.6119,8.6119,8.45542,8.45542,13772.344030056,0
+LIEN.US,D,20230816,000000,8.49992,8.58182,8.4864,8.52663,2941.425735902,0
+LIEN.US,D,20230817,000000,8.52663,8.55333,8.43762,8.52663,7625.4608363511,0
+LIEN.US,D,20230818,000000,8.5034,8.52663,8.39312,8.52663,2272.9198868334,0
+LIEN.US,D,20230821,000000,8.38423,8.51327,8.36642,8.45542,12330.843182401,0
+LIEN.US,D,20230822,000000,8.55333,8.56222,8.45542,8.56222,2196.5192183684,0
+LIEN.US,D,20230823,000000,8.53551,8.53551,8.45542,8.45542,10666.881564803,0
+LIEN.US,D,20230824,000000,8.52663,8.52663,8.36642,8.36642,2866.1486066792,0
+LIEN.US,D,20230825,000000,8.42872,8.42872,8.42872,8.42872,339.30885112392,0
+LIEN.US,D,20230828,000000,8.39312,8.44884,8.39312,8.42426,2344.8263983298,0
+LIEN.US,D,20230829,000000,8.49102,8.51782,8.45098,8.51782,1292.070128452,0
+LIEN.US,D,20230830,000000,8.45542,8.82035,8.45542,8.82035,2186.4073651892,0
+LIEN.US,D,20230831,000000,8.69573,8.84704,8.69573,8.74023,2623.4641303786,0
+LIEN.US,D,20230901,000000,8.75804,8.76694,8.54443,8.76694,5949.1402870899,0
+LIEN.US,D,20230905,000000,8.76694,9.18527,8.71194,8.98055,24213.39420719,0
+LIEN.US,D,20230906,000000,9.21196,9.21196,8.81153,8.96275,24286.424257929,0
+LIEN.US,D,20230907,000000,9.02505,9.12296,8.90934,9.01615,18833.888315862,0
+LIEN.US,D,20230908,000000,9.01615,9.18527,8.91825,9.18527,6590.6811943473,0
+LIEN.US,D,20230911,000000,9.30987,9.3187,9.03396,9.12296,10435.432480924,0
+LIEN.US,D,20230912,000000,9.03396,9.31525,9.01615,9.22534,28051.404258314,0
+LIEN.US,D,20230913,000000,9.18527,9.28318,8.95048,8.98946,26645.856666407,0
+LIEN.US,D,20230914,000000,8.5796,8.8307,8.37093,8.65246,7631.8761341564,0
+LIEN.US,D,20230915,000000,8.66157,8.95292,8.63425,8.95292,12908.641592473,0
+LIEN.US,D,20230918,000000,8.4703,8.698,8.4703,8.52495,7326.645006938,0
+LIEN.US,D,20230919,000000,8.62977,8.65246,8.5295,8.60691,8377.3866930821,0
+LIEN.US,D,20230920,000000,8.65246,8.91659,8.63425,8.91659,3879.0704045425,0
+LIEN.US,D,20230921,000000,8.87104,8.87104,8.60691,8.60691,3296.0569924813,0
+LIEN.US,D,20230922,000000,8.71622,8.74353,8.61639,8.66157,2427.5756197123,0
+LIEN.US,D,20230925,000000,8.78909,8.78909,8.61603,8.66157,4413.7738540223,0
+LIEN.US,D,20230927,000000,8.86194,8.87104,8.53414,8.87104,1437.2213867948,0
+LIEN.US,D,20230928,000000,8.6889,8.87005,8.6889,8.87005,5440.3605588757,0
+LIEN.US,D,20230929,000000,8.8164,8.8164,8.8164,8.8164,1149.5575186968,0
+LIEN.US,D,20231002,000000,8.80729,8.80729,8.698,8.80729,5766.4528062998,0
+LIEN.US,D,20231003,000000,8.67979,8.70665,8.65246,8.70665,9587.3316650056,0
+LIEN.US,D,20231004,000000,8.52505,8.62969,8.37923,8.62969,8239.0445275083,0
+LIEN.US,D,20231005,000000,8.63425,8.74353,8.63425,8.66157,5064.8603951753,0
+LIEN.US,D,20231006,000000,8.74353,8.74353,8.70256,8.70256,1237.3938142993,0
+LIEN.US,D,20231009,000000,8.66157,8.66166,8.59781,8.64335,5260.2961528907,0
+LIEN.US,D,20231010,000000,8.60691,8.72641,8.5887,8.64335,4910.048924176,0
+LIEN.US,D,20231011,000000,8.61603,8.61603,8.61603,8.61603,1179.2022684627,0
+LIEN.US,D,20231012,000000,8.57048,8.64335,8.53406,8.63425,2333.1516019396,0
+LIEN.US,D,20231013,000000,8.53406,8.59781,8.37923,8.5796,2076.2304373025,0
+LIEN.US,D,20231016,000000,8.37923,8.55227,8.37923,8.41575,4879.3062207152,0
+LIEN.US,D,20231017,000000,8.46119,8.54317,8.46119,8.53406,5485.376660372,0
+LIEN.US,D,20231018,000000,8.4703,8.54317,8.4703,8.52495,3798.9197848052,0
+LIEN.US,D,20231019,000000,8.47941,8.47949,8.4703,8.4703,1415.2623128942,0
+LIEN.US,D,20231020,000000,8.43388,8.4703,8.38833,8.38833,1709.5139031624,0
+LIEN.US,D,20231023,000000,8.52495,8.52495,8.51584,8.51584,637.91109681267,0
+LIEN.US,D,20231024,000000,8.41566,8.41566,8.40655,8.40655,1284.6058231856,0
+LIEN.US,D,20231025,000000,8.40655,8.42612,8.40655,8.42612,2590.0727665768,0
+LIEN.US,D,20231026,000000,8.44753,8.46857,8.37012,8.46857,1451.4947848302,0
+LIEN.US,D,20231027,000000,8.50674,8.59781,8.50674,8.54317,5445.8503273509,0
+LIEN.US,D,20231101,000000,8.53406,8.55227,8.37923,8.45209,11936.952572371,0
+LIEN.US,D,20231102,000000,8.44298,8.51584,8.36556,8.4703,4065.7225326976,0
+LIEN.US,D,20231103,000000,8.57396,8.57396,8.39744,8.39744,2346.32704628,0
+LIEN.US,D,20231106,000000,8.4703,8.4703,8.4703,8.4703,396.36128390598,0
+LIEN.US,D,20231107,000000,8.39744,8.71622,8.25171,8.51584,6690.9298175154,0
+LIEN.US,D,20231108,000000,8.3519,8.38833,8.3519,8.37923,871.77523385415,0
+LIEN.US,D,20231109,000000,8.50674,8.53398,8.39744,8.40528,2989.7279115678,0
+LIEN.US,D,20231110,000000,8.47941,8.698,8.36392,8.37012,8242.3383885934,0
+LIEN.US,D,20231113,000000,8.6889,8.6889,8.45665,8.45665,7699.9492632483,0
+LIEN.US,D,20231114,000000,8.56138,8.56138,8.29725,8.37923,20560.28089314,0
+LIEN.US,D,20231115,000000,8.50764,8.77433,8.50764,8.54317,3328.9956033322,0
+LIEN.US,D,20231116,000000,8.55227,8.55227,8.42476,8.42476,761.97986435111,0
+LIEN.US,D,20231117,000000,8.43388,8.51584,8.33824,8.36128,5502.9439194925,0
+LIEN.US,D,20231120,000000,8.40655,8.68434,8.40655,8.68434,4601.5239358725,0
+LIEN.US,D,20231121,000000,8.66585,8.79818,8.59417,8.59417,5925.6560920792,0
+LIEN.US,D,20231122,000000,8.64335,8.6889,8.62513,8.6889,6772.1783909476,0
+LIEN.US,D,20231124,000000,8.67979,8.67979,8.63943,8.63943,668.65380027352,0
+LIEN.US,D,20231127,000000,8.66157,8.66157,8.61603,8.64244,6300.0583020845,0
+LIEN.US,D,20231128,000000,8.60691,8.62505,8.55227,8.57048,1925.8107810834,0
+LIEN.US,D,20231129,000000,8.56138,8.62513,8.56138,8.62513,1603.0123947444,0
+LIEN.US,D,20231130,000000,8.643,8.65246,8.47941,8.63425,17186.269188311,0
+LIEN.US,D,20231201,000000,8.65246,8.65246,8.62513,8.62513,8311.5094713803,0
+LIEN.US,D,20231204,000000,8.73444,8.78909,8.6889,8.77131,8250.0240644586,0
+LIEN.US,D,20231205,000000,8.79818,8.8164,8.698,8.78909,16893.115551738,0
+LIEN.US,D,20231206,000000,8.83462,8.83462,8.74353,8.77313,4430.2431594477,0
+LIEN.US,D,20231207,000000,8.63425,8.80729,8.51584,8.71622,5215.2800513945,0
+LIEN.US,D,20231208,000000,8.78909,8.78909,8.67979,8.67979,1879.6967258921,0
+LIEN.US,D,20231211,000000,8.65246,8.73889,8.61603,8.6889,18925.427841239,0
+LIEN.US,D,20231212,000000,8.72532,8.97961,8.63425,8.65246,20046.438563865,0
+LIEN.US,D,20231213,000000,8.65246,8.71622,8.51584,8.63425,18343.512382873,0
+LIEN.US,D,20231214,000000,8.83462,8.89837,8.65246,8.65246,38358.110289583,0
+LIEN.US,D,20231215,000000,8.86194,8.95757,8.698,8.86649,55806.790411006,0
+LIEN.US,D,20231218,000000,8.97123,9.13872,8.82551,8.93481,100287.09050408,0
+LIEN.US,D,20231219,000000,8.27123,8.6918,7.89739,8.27123,75274.756234803,0
+LIEN.US,D,20231220,000000,8.33665,8.50479,8.103,8.1217,39832.963172465,0
+LIEN.US,D,20231221,000000,8.17778,8.28917,7.77589,7.77589,22839.648433422,0
+LIEN.US,D,20231222,000000,7.77589,7.90029,7.77589,7.86935,22874.957549805,0
+LIEN.US,D,20231226,000000,7.97216,8.03759,7.80393,7.81328,20059.85799821,0
+LIEN.US,D,20231227,000000,7.86001,8.01888,7.77833,7.80393,9040.2037671687,0
+LIEN.US,D,20231228,000000,8.06122,8.06122,7.86001,7.86001,2127.1067687456,0
+LIEN.US,D,20231229,000000,7.94412,7.99084,7.81337,7.88805,20277.062562624,0
+LIEN.US,D,20240102,000000,7.8787,8.05628,7.85066,7.91692,18436.708617834,0
+LIEN.US,D,20240103,000000,7.93478,7.99084,7.83197,7.84132,14175.005267777,0
+LIEN.US,D,20240104,000000,7.8787,7.94412,7.80767,7.88805,9700.3772462009,0
+LIEN.US,D,20240105,000000,7.88814,7.96749,7.86001,7.94412,10592.734914779,0
+LIEN.US,D,20240108,000000,7.94412,8.01225,7.89739,7.90674,4634.05403191,0
+LIEN.US,D,20240109,000000,7.90674,7.97889,7.83197,7.88805,4566.6457188159,0
+LIEN.US,D,20240110,000000,7.83197,7.85066,7.81449,7.81449,8255.9133941855,0
+LIEN.US,D,20240111,000000,7.83234,7.85066,7.82262,7.85066,2521.9268882964,0
+LIEN.US,D,20240112,000000,7.87403,7.92627,7.85066,7.87403,2233.0341178934,0
+LIEN.US,D,20240116,000000,7.8787,7.8787,7.7572,7.7572,7768.0056041714,0
+LIEN.US,D,20240117,000000,7.85066,7.86001,7.7572,7.7572,4376.1904849947,0
+LIEN.US,D,20240118,000000,7.7572,7.7572,7.62636,7.64973,6408.0696368296,0
+LIEN.US,D,20240119,000000,7.62636,7.85066,7.62636,7.67309,4443.5987980887,0
+LIEN.US,D,20240122,000000,7.62636,7.6544,6.81325,7.14972,35063.022541143,0
+LIEN.US,D,20240123,000000,7.18709,7.40214,7.11233,7.38336,6236.8739210352,0
+LIEN.US,D,20240124,000000,7.18709,7.33663,7.14972,7.14972,15222.509053794,0
+LIEN.US,D,20240125,000000,7.19644,7.19644,7.11233,7.18709,5739.3363720077,0
+LIEN.US,D,20240126,000000,7.19635,7.19644,7.15438,7.18709,10651.583442084,0
+LIEN.US,D,20240129,000000,7.12168,7.19644,7.12168,7.19635,5768.225649048,0
+LIEN.US,D,20240130,000000,7.19635,7.19644,7.15121,7.17308,6820.0093279599,0
+LIEN.US,D,20240131,000000,7.17308,7.19644,7.16513,7.18709,9446.7935921804,0
+LIEN.US,D,20240201,000000,7.17776,7.39271,7.15868,7.22448,8256.9833674092,0
+LIEN.US,D,20240202,000000,7.28055,7.43289,7.21513,7.42075,5284.5977519287,0
+LIEN.US,D,20240205,000000,7.24317,7.43458,7.24317,7.35532,6441.2388067647,0
+LIEN.US,D,20240206,000000,7.35532,7.61702,7.35532,7.48617,9630.8289866594,0
+LIEN.US,D,20240207,000000,7.56495,7.56495,7.43009,7.52356,939.43649042183,0
+LIEN.US,D,20240208,000000,7.48636,7.63561,7.47682,7.52356,5629.129129965,0
+LIEN.US,D,20240209,000000,7.43018,7.44879,7.43018,7.44879,1667.0182825481,0
+LIEN.US,D,20240212,000000,7.43953,7.57495,7.43953,7.50271,1925.9518026871,0
+LIEN.US,D,20240213,000000,7.71982,7.71982,7.61234,7.61234,479.34800422435,0
+LIEN.US,D,20240214,000000,7.60757,7.60757,7.45813,7.46112,3718.1569524099,0
+LIEN.US,D,20240215,000000,7.45813,7.50019,7.45813,7.50019,11245.418581245,0
+LIEN.US,D,20240216,000000,7.38336,7.57029,7.33673,7.41607,32993.694326478,0
+LIEN.US,D,20240220,000000,7.5329,8.24319,7.5329,8.06562,82381.518386718,0
+LIEN.US,D,20240221,000000,8.18711,8.46928,8.00561,8.43946,38352.120230843,0
+LIEN.US,D,20240222,000000,8.43946,8.92545,8.43937,8.92545,66774.88894561,0
+LIEN.US,D,20240223,000000,9.00022,9.48622,8.8506,9.39275,96773.72821891,0
+LIEN.US,D,20240226,000000,9.36472,9.65443,9.32734,9.56099,34693.881778961,0
+LIEN.US,D,20240227,000000,9.53295,9.71053,9.43126,9.60773,57781.764000285,0
+LIEN.US,D,20240228,000000,9.61703,9.6574,9.36144,9.36472,20073.767650118,0
+LIEN.US,D,20240229,000000,9.4778,9.65443,9.39275,9.47687,8340.441278859,0
+LIEN.US,D,20240301,000000,9.49557,9.49557,9.40472,9.4722,5209.6996262687,0
+LIEN.US,D,20240304,000000,9.43949,9.46753,9.43015,9.43015,1962.3308922934,0
+LIEN.US,D,20240305,000000,9.43949,9.43949,9.35248,9.35248,10258.90326898,0
+LIEN.US,D,20240306,000000,9.37985,9.42547,9.32734,9.34677,9532.3914500776,0
+LIEN.US,D,20240307,000000,9.32734,9.32734,9.06565,9.14509,12909.226944122,0
+LIEN.US,D,20240308,000000,9.06565,9.21023,9.06565,9.06565,8837.9788278865,0
+LIEN.US,D,20240311,000000,9.14266,9.1778,9.13574,9.1651,5271.7580732442,0
+LIEN.US,D,20240312,000000,9.06723,9.34603,9.06723,9.20584,12974.495310769,0
+LIEN.US,D,20240313,000000,9.28238,9.28238,9.19649,9.19649,4387.9601904555,0
+LIEN.US,D,20240314,000000,9.19649,9.3179,9.08481,9.13107,24078.677426484,0
+LIEN.US,D,20240315,000000,9.33247,9.34603,9.21519,9.21519,9727.1265767937,0
+LIEN.US,D,20240318,000000,9.31799,9.31799,9.20584,9.20584,27339.955812368,0
+LIEN.US,D,20240319,000000,9.11954,9.41681,9.11954,9.30173,23524.898390745,0
+LIEN.US,D,20240320,000000,9.30173,9.30173,9.02364,9.26338,18395.283816337,0
+LIEN.US,D,20240321,000000,9.30173,9.30173,9.20584,9.23499,5207.825815124,0
+LIEN.US,D,20240322,000000,9.25858,9.39763,9.25379,9.39763,14704.756071098,0
+LIEN.US,D,20240325,000000,9.52228,9.57024,9.30183,9.39763,14925.833178188,0
+LIEN.US,D,20240326,000000,9.46955,9.54147,9.35927,9.40722,7807.5674565144,0
+LIEN.US,D,20240327,000000,9.30173,9.45516,8.75514,9.45516,115629.5839072,0
+LIEN.US,D,20240328,000000,9.28572,9.30115,8.03593,9.21543,67999.981127874,0
+LIEN.US,D,20240401,000000,9.26817,9.30173,9.10995,9.29214,9139.2441817674,0
+LIEN.US,D,20240402,000000,9.11129,9.31861,9.11129,9.31861,1853.0849966911,0
+LIEN.US,D,20240403,000000,9.12912,9.3305,9.12912,9.21543,6603.1143494924,0
+LIEN.US,D,20240404,000000,9.27775,9.58941,9.27297,9.58941,8482.2697597554,0
+LIEN.US,D,20240405,000000,9.50311,9.50311,9.34009,9.39763,1313.9488440241,0
+LIEN.US,D,20240408,000000,9.34968,9.44452,9.30173,9.30173,7114.0944555017,0
+LIEN.US,D,20240409,000000,9.29694,9.58941,9.29694,9.49352,14653.658060497,0
+LIEN.US,D,20240410,000000,9.40722,9.44817,9.39763,9.4262,5022.204470492,0
+LIEN.US,D,20240411,000000,9.4123,9.58941,9.34488,9.57024,14532.691341523,0
+LIEN.US,D,20240412,000000,9.52516,9.58941,9.49352,9.50311,10792.108402226,0
+LIEN.US,D,20240415,000000,9.61819,9.87484,9.58941,9.74284,15930.065508978,0
+LIEN.US,D,20240416,000000,9.80036,9.80036,9.75244,9.77161,2206.5998047261,0
+LIEN.US,D,20240417,000000,10.2415,10.2415,9.89628,9.97301,13201.01461627,0
+LIEN.US,D,20240418,000000,10.1647,10.4236,10.0593,10.2894,42464.532442464,0
+LIEN.US,D,20240419,000000,10.1695,10.51,10.0791,10.51,15598.449848343,0
+LIEN.US,D,20240422,000000,10.3757,10.7305,10.3757,10.613,61413.551843068,0
+LIEN.US,D,20240423,000000,10.6299,10.6538,10.4525,10.6538,18004.227612758,0
+LIEN.US,D,20240424,000000,10.7018,10.7018,10.6268,10.6268,2419.3343794729,0
+LIEN.US,D,20240425,000000,10.6251,10.6538,10.6251,10.6538,426.51196603638,0
+LIEN.US,D,20240426,000000,10.7576,10.7593,10.5677,10.7185,5027.4185532064,0
+LIEN.US,D,20240429,000000,10.6922,10.6922,10.5485,10.5915,11003.80016043,0
+LIEN.US,D,20240430,000000,10.5484,10.8359,10.5484,10.8359,16536.984736931,0
+LIEN.US,D,20240501,000000,10.6203,10.6922,10.5583,10.6826,6324.6823325444,0
+LIEN.US,D,20240502,000000,10.7018,10.8338,10.5779,10.7293,11949.634764819,0
+LIEN.US,D,20240503,000000,10.5629,10.8262,10.5629,10.7113,5550.9124577302,0
+LIEN.US,D,20240506,000000,10.7688,10.8647,10.7688,10.8312,5749.0476008767,0
+LIEN.US,D,20240507,000000,10.7786,10.9415,10.7786,10.9271,10032.937959012,0
+LIEN.US,D,20240508,000000,10.9354,10.9367,10.8841,10.9367,2992.8834780548,0
+LIEN.US,D,20240509,000000,10.9214,10.9234,10.8504,10.8552,9313.3945444277,0
+LIEN.US,D,20240510,000000,11.0183,11.0183,10.8168,10.836,5371.5480123555,0
+LIEN.US,D,20240513,000000,10.9032,11.0279,10.7497,10.8639,11289.531893178,0
+LIEN.US,D,20240514,000000,10.9128,10.9703,10.9128,10.9703,1253.4654845372,0
+LIEN.US,D,20240515,000000,11.0374,11.1812,10.8744,11.011,5883.5709349078,0
+LIEN.US,D,20240516,000000,11.0279,11.1477,10.884,10.884,2983.4981291689,0
+LIEN.US,D,20240517,000000,11.0758,11.0758,10.7593,10.7593,4572.7505405123,0
+LIEN.US,D,20240520,000000,10.7593,10.927,10.7498,10.8408,7304.9298828481,0
+LIEN.US,D,20240521,000000,10.9319,11.1238,10.9264,10.9414,9278.9815985128,0
+LIEN.US,D,20240522,000000,10.764,11.0183,10.764,10.9032,15288.733335109,0
+LIEN.US,D,20240523,000000,10.836,11.0087,10.7881,10.8508,2807.2621334228,0
+LIEN.US,D,20240524,000000,10.7497,11.0662,10.7497,10.9032,5007.6050388917,0
+LIEN.US,D,20240528,000000,10.7785,10.9032,10.7497,10.836,27154.942776497,0
+LIEN.US,D,20240529,000000,10.7593,10.836,10.7593,10.7977,5743.8335181624,0
+LIEN.US,D,20240530,000000,10.7977,10.9318,10.7881,10.884,6440.4349688037,0
+LIEN.US,D,20240531,000000,10.9224,10.9319,10.8243,10.884,8043.2439952045,0
+LIEN.US,D,20240603,000000,10.9224,10.9224,10.7881,10.9032,25319.585661035,0
+LIEN.US,D,20240604,000000,10.7977,10.9703,10.7497,10.9224,21852.220655972,0
+LIEN.US,D,20240605,000000,10.9607,10.9703,10.86,10.9319,2187.8291069544,0
+LIEN.US,D,20240606,000000,10.8168,10.9703,10.8168,10.9511,2680.0385151919,0
+LIEN.US,D,20240607,000000,10.9607,11.2292,10.9607,10.9799,17406.69373369,0
+LIEN.US,D,20240610,000000,11.0662,11.3729,10.9511,11.3203,17391.051485547,0
+LIEN.US,D,20240611,000000,11.2867,11.4017,11.0872,11.1572,20976.254759956,0
+LIEN.US,D,20240612,000000,11.2456,11.2579,11.1764,11.2196,6162.0029518557,0
+LIEN.US,D,20240613,000000,11.1182,11.2579,11.1182,11.2196,3777.0815182978,0
+LIEN.US,D,20240614,000000,11.1431,11.3635,11.1431,11.3635,25121.450517889,0
+LIEN.US,D,20240617,000000,11.4018,11.4018,11.2196,11.2196,26664.819001346,0
+LIEN.US,D,20240618,000000,11.3155,11.9387,11.1238,11.8717,71454.832334423,0
+LIEN.US,D,20240620,000000,11.7543,12.0674,11.3334,11.353,47495.401219442,0
+LIEN.US,D,20240621,000000,11.7494,12.1653,11.6466,11.8032,7425.1157529835,0
+LIEN.US,D,20240624,000000,11.7249,11.7405,11.4215,11.7346,11665.411662558,0
+LIEN.US,D,20240625,000000,11.7151,11.7151,11.3628,11.49,21831.904265033,0
+LIEN.US,D,20240626,000000,11.3823,11.627,11.3726,11.5781,4604.041775553,0
+LIEN.US,D,20240627,000000,11.6172,11.6269,11.4411,11.4509,4407.864229857,0
+LIEN.US,D,20240628,000000,11.6172,11.627,11.3726,11.5683,7107.348999278,0
+LIEN.US,D,20240701,000000,11.4606,11.5585,11.2551,11.3135,7624.358572831,0
+LIEN.US,D,20240702,000000,11.3138,11.3138,11.0202,11.03,9185.604873995,0
+LIEN.US,D,20240703,000000,11.0594,11.8325,11.0594,11.4802,5066.8981724295,0
+LIEN.US,D,20240705,000000,11.6466,11.6466,11.0887,11.304,4921.8085292585,0
+LIEN.US,D,20240708,000000,11.2355,11.353,11.167,11.2257,3618.0452568205,0
+LIEN.US,D,20240709,000000,11.4068,11.7249,11.1572,11.3823,1994.471714576,0
+LIEN.US,D,20240710,000000,11.353,11.6556,11.3138,11.5585,2395.000870372,0
+LIEN.US,D,20240711,000000,11.5683,11.5683,11.4264,11.4264,1673.639686719,0
+LIEN.US,D,20240712,000000,11.5879,11.7151,11.4577,11.5487,2343.912967847,0
+LIEN.US,D,20240715,000000,11.4313,11.6368,11.0693,11.6368,6792.647519724,0
+LIEN.US,D,20240716,000000,11.5879,11.5879,11.4802,11.5879,1099.411662338,0
+LIEN.US,D,20240717,000000,11.6466,11.6466,11.49,11.627,2362.304612756,0
+LIEN.US,D,20240718,000000,11.7347,11.7347,11.2551,11.6466,4049.2271541315,0
+LIEN.US,D,20240719,000000,11.7934,11.8815,11.6937,11.7151,5532.8198434575,0
+LIEN.US,D,20240722,000000,11.4557,11.8423,11.4509,11.7445,3262.4734552465,0
+LIEN.US,D,20240723,000000,11.7445,11.7445,11.6711,11.7445,1477.462141023,0
+LIEN.US,D,20240724,000000,11.4068,11.5977,11.4068,11.5977,1558.1810270125,0
+LIEN.US,D,20240725,000000,11.5977,11.7445,11.5788,11.7445,2719.919930431,0
+LIEN.US,D,20240726,000000,11.0887,11.7445,11.0887,11.6466,5622.7345519015,0
+LIEN.US,D,20240729,000000,11.6368,11.6466,11.3921,11.4019,4318.9712794635,0
+LIEN.US,D,20240730,000000,11.4313,11.5879,11.4313,11.5781,3512.804177619,0
+LIEN.US,D,20240731,000000,11.4818,11.7347,11.4411,11.7314,5433.709312559,0
+LIEN.US,D,20240801,000000,11.6261,11.627,11.5053,11.5487,3211.3855527215,0
+LIEN.US,D,20240802,000000,11.5487,11.7151,11.4949,11.676,2998.8598782175,0
+LIEN.US,D,20240805,000000,11.4998,11.4998,11.167,11.4998,9008.8407312585,0
+LIEN.US,D,20240806,000000,11.49,11.7249,11.3412,11.7151,1775.815491769,0
+LIEN.US,D,20240807,000000,11.7444,11.7445,11.4998,11.6466,4650.0208878255,0
+LIEN.US,D,20240808,000000,11.4928,11.7445,11.4928,11.6466,5008.657963551,0
+LIEN.US,D,20240809,000000,11.5487,11.5487,11.1573,11.353,7836.884247335,0
+LIEN.US,D,20240812,000000,11.2845,11.5389,11.2845,11.3432,1950.5361184045,0
+LIEN.US,D,20240813,000000,11.3334,11.5096,11.3334,11.5096,2483.8938207655,0
+LIEN.US,D,20240814,000000,11.3452,11.4509,11.3452,11.4509,1121.890339449,0
+LIEN.US,D,20240815,000000,11.3139,11.3141,11.1866,11.2845,3105.1227154695,0
+LIEN.US,D,20240816,000000,11.167,11.2845,11.167,11.2845,4056.379460485,0
+LIEN.US,D,20240819,000000,11.1866,11.2025,11.1866,11.1964,3923.55091392,0
+LIEN.US,D,20240820,000000,11.1572,11.2747,11.1572,11.2338,3128.623150631,0
+LIEN.US,D,20240821,000000,11.2453,11.2747,11.2355,11.2355,1258.805918216,0
+LIEN.US,D,20240822,000000,11.2747,11.2747,11.2747,11.2747,294.266318544,0
+LIEN.US,D,20240823,000000,11.2062,11.2747,11.1866,11.2747,5908.8268060415,0
+LIEN.US,D,20240826,000000,11.2709,11.304,11.2709,11.304,739.752828562,0
+LIEN.US,D,20240827,000000,11.2209,11.2463,11.1573,11.2319,5631.930374356,0
+LIEN.US,D,20240828,000000,11.167,11.1866,11.167,11.1768,1589.855526578,0
+LIEN.US,D,20240829,000000,11.167,11.2355,11.167,11.2355,653.92515232,0
+LIEN.US,D,20240830,000000,11.2257,11.2257,11.216,11.216,846.015665814,0
+LIEN.US,D,20240903,000000,11.1915,11.1915,11.1475,11.1475,1151.5213229135,0
+LIEN.US,D,20240904,000000,11.1218,11.1572,11.1181,11.1572,944.104438662,0
+LIEN.US,D,20240905,000000,11.216,11.2257,11.216,11.216,780.623150582,0
+LIEN.US,D,20240909,000000,11.123,11.2062,10.8734,11.2062,5421.448215953,0
+LIEN.US,D,20240910,000000,10.9615,11.216,10.9615,11.216,1506.071366437,0
+LIEN.US,D,20240911,000000,11.2257,11.2453,11.1377,11.1377,1542.854656255,0
+LIEN.US,D,20240912,000000,11.1866,11.1866,11.1377,11.1377,2428.7188860385,0
+LIEN.US,D,20240913,000000,11.1377,11.2355,11.1377,11.1377,1133.1296780045,0
+LIEN.US,D,20240916,000000,11.2453,11.4802,11.2062,11.4215,6076.3951263235,0
+LIEN.US,D,20240917,000000,11.4704,11.6759,11.4704,11.6662,12489.970409312,0
+LIEN.US,D,20240918,000000,11.6955,11.7347,11.49,11.49,9004.7536990565,0
+LIEN.US,D,20240919,000000,11.71,11.72,11.34,11.6,7704,0
+LIEN.US,D,20240920,000000,11.58,11.58,11.4,11.43,9002,0
+LIEN.US,D,20240923,000000,11.35,11.4743,11.27,11.27,3662,0
+LIEN.US,D,20240924,000000,11.2725,11.2725,10.85,10.854,46032,0
+LIEN.US,D,20240925,000000,10.7898,10.82,10.7681,10.7681,7922,0
+LIEN.US,D,20240926,000000,10.99,10.99,10.7838,10.7838,2622,0
+LIEN.US,D,20240927,000000,10.77,10.772,10.55,10.77,6695,0
+LIEN.US,D,20240930,000000,10.6,10.7,10.6,10.64,4064,0
+LIEN.US,D,20241001,000000,10.54,10.8,10.54,10.735,4931,0
+LIEN.US,D,20241002,000000,11.2,11.2,11,11.0499,4668,0
+LIEN.US,D,20241003,000000,11.0899,12.5,11.015,11.75,42695,0
+LIEN.US,D,20241004,000000,12.15,12.275,11.655,11.9,77811,0
+LIEN.US,D,20241007,000000,12,12.55,12,12.4,50977,0
+LIEN.US,D,20241008,000000,12.46,12.57,12.35,12.57,44735,0
+LIEN.US,D,20241009,000000,12.48,12.87,12.48,12.74,35153,0
+LIEN.US,D,20241010,000000,12.7506,12.89,12.725,12.89,22906,0
+LIEN.US,D,20241011,000000,12.9,12.97,12.7997,12.8001,32594,0
+LIEN.US,D,20241014,000000,12.85,13.38,12.7901,13.23,37809,0
+LIEN.US,D,20241015,000000,13.32,13.32,12.98,13.24,9005,0
+LIEN.US,D,20241016,000000,13.12,13.31,13.03,13.1947,7884,0
+LIEN.US,D,20241017,000000,13.09,13.14,13.01,13.09,4888,0
+LIEN.US,D,20241018,000000,13.07,13.325,13.07,13.2,7089,0
+LIEN.US,D,20241021,000000,13.12,13.25,12.96,12.96,5957,0
+LIEN.US,D,20241022,000000,12.89,13,12.89,13,3860,0
+LIEN.US,D,20241023,000000,12.96,13,12.96,13,1107,0
+LIEN.US,D,20241024,000000,12.96,12.96,12.96,12.96,515,0
+LIEN.US,D,20241025,000000,12.97,13,12.97,13,2324,0
+LIEN.US,D,20241028,000000,12.99,13,12.98,12.98,1385,0
+LIEN.US,D,20241029,000000,12.96,12.98,12.87,12.945,11880,0
+LIEN.US,D,20241030,000000,12.88,13,12.88,12.92,4677,0
+LIEN.US,D,20241031,000000,12.91,12.9999,12.78,12.855,7552,0
+LIEN.US,D,20241101,000000,13,13.1434,12.8499,13,7082,0
+LIEN.US,D,20241104,000000,12.87,12.977,12.87,12.977,816,0
+LIEN.US,D,20241105,000000,12.8101,12.9699,12.8101,12.93,2895,0
+LIEN.US,D,20241106,000000,12.92,12.92,12.81,12.89,1767,0
+LIEN.US,D,20241107,000000,12.8285,12.8285,12.82,12.82,1105,0
+LIEN.US,D,20241108,000000,12.95,12.95,12.71,12.75,8059,0
+LIEN.US,D,20241111,000000,12.74,12.89,12.71,12.76,8868,0
+LIEN.US,D,20241112,000000,12.65,12.89,12.61,12.84,11001,0
+LIEN.US,D,20241113,000000,12.79,12.85,12.6281,12.84,5281,0
+LIEN.US,D,20241114,000000,12.9,12.94,12.6101,12.6101,4023,0
+LIEN.US,D,20241115,000000,12.83,13.05,12.83,13.04,6892,0
+LIEN.US,D,20241118,000000,13.24,13.24,12.9,13.04,10564,0
+LIEN.US,D,20241119,000000,12.92,12.92,12.92,12.92,504,0
+LIEN.US,D,20241120,000000,12.8775,12.945,12.83,12.8301,3800,0
+LIEN.US,D,20241121,000000,12.935,13,12.83,12.91,5389,0
+LIEN.US,D,20241122,000000,12.9463,13,12.7624,12.8702,570,0
+LIEN.US,D,20241125,000000,12.9182,12.95,12.725,12.725,5722,0
+LIEN.US,D,20241126,000000,12.65,12.99,12.65,12.88,5921,0
+LIEN.US,D,20241127,000000,12.9,12.92,12.74,12.74,1178,0
+LIEN.US,D,20241129,000000,12.88,12.88,12.8,12.8,416,0
+LIEN.US,D,20241202,000000,12.8,12.9,12.76,12.85,5447,0
+LIEN.US,D,20241203,000000,13,13,12.7421,12.83,41767,0
+LIEN.US,D,20241204,000000,12.9,12.98,12.8102,12.98,915,0
+LIEN.US,D,20241205,000000,13,13,12.8363,12.9839,2633,0
+LIEN.US,D,20241206,000000,13.05,13.05,12.7001,12.785,22567,0
+LIEN.US,D,20241209,000000,13.04,13.04,12.8097,12.83,5144,0
+LIEN.US,D,20241210,000000,12.98,13.0575,12.905,12.905,4602,0
+LIEN.US,D,20241211,000000,12.7701,12.7701,12.7701,12.7701,1374,0
+LIEN.US,D,20241212,000000,12.77,12.77,12.77,12.77,1355,0
+LIEN.US,D,20241213,000000,13.03,13.03,12.7817,12.7817,718,0
+LIEN.US,D,20241216,000000,12.8587,12.99,12.8,12.805,2894,0
+LIEN.US,D,20241217,000000,12.9618,12.9618,12.8,12.8,1806,0
+LIEN.US,D,20241218,000000,13.03,13.24,12.765,12.99,18820,0
+LIEN.US,D,20241219,000000,12.58,12.58,12.21,12.23,7477,0
+LIEN.US,D,20241220,000000,12.17,12.88,12.17,12.35,1708,0
+LIEN.US,D,20241223,000000,12.2608,12.49,12,12.275,9408,0
+LIEN.US,D,20241224,000000,12.335,12.335,12.335,12.335,850,0
+LIEN.US,D,20241226,000000,12.5,12.5,12.07,12.16,4195,0
+LIEN.US,D,20241227,000000,12.35,12.87,12.07,12.07,2613,0
+LIEN.US,D,20241230,000000,12.17,12.49,11.06,11.43,22099,0
+LIEN.US,D,20241231,000000,11.66,12.57,10.99,12.185,36644,0
+LIEN.US,D,20250102,000000,12.2,12.5609,11.88,12.56,8076,0
+LIEN.US,D,20250103,000000,12.3,12.54,12.068,12.54,8210,0
+LIEN.US,D,20250106,000000,12.13,12.54,12.0493,12.54,7354,0
+LIEN.US,D,20250107,000000,12.31,12.54,12.03,12.17,3472,0
+LIEN.US,D,20250108,000000,12.14,12.235,11.7,11.9999,9901,0
+LIEN.US,D,20250110,000000,11.68,11.99,11.2302,11.33,12786,0
+LIEN.US,D,20250113,000000,11.59,11.6299,11.22,11.319,2837,0
+LIEN.US,D,20250114,000000,11.5,11.5758,11.07,11.11,10413,0
+LIEN.US,D,20250115,000000,11.12,11.25,10.9,10.92,21704,0
+LIEN.US,D,20250116,000000,10.96,12.0111,10.83,11.08,13310,0
+LIEN.US,D,20250117,000000,11.01,11.5072,10.7,11,8436,0
+LIEN.US,D,20250121,000000,11.18,11.18,10.91,10.94,4282,0
+LIEN.US,D,20250122,000000,10.91,11.165,10.91,11,2424,0
+LIEN.US,D,20250123,000000,11,11.125,10.92,11.05,3807,0
+LIEN.US,D,20250124,000000,11.33,11.33,10.97,11,13556,0
+LIEN.US,D,20250127,000000,11.14,11.2699,11.01,11.01,3734,0
+LIEN.US,D,20250128,000000,11.19,11.27,11.12,11.18,4425,0
+LIEN.US,D,20250129,000000,11.29,11.44,11.19,11.37,4556,0
+LIEN.US,D,20250130,000000,11.45,11.57,11.4499,11.57,4045,0
+LIEN.US,D,20250131,000000,11.48,11.48,11.3007,11.38,1511,0
+LIEN.US,D,20250203,000000,11.59,11.73,11.445,11.73,3006,0
+LIEN.US,D,20250204,000000,11.62,11.678,11.61,11.62,2169,0
+LIEN.US,D,20250205,000000,11.6,11.675,11.6,11.62,1790,0
+LIEN.US,D,20250206,000000,11.63,11.7062,11.62,11.62,2401,0
+LIEN.US,D,20250207,000000,11.62,11.685,11.62,11.63,1449,0
+LIEN.US,D,20250211,000000,11.6479,11.9,11.63,11.63,5434,0
+LIEN.US,D,20250212,000000,11.7,12.04,11.7,12.04,20093,0
+LIEN.US,D,20250213,000000,12.3,12.3,12.07,12.08,4654,0
+LIEN.US,D,20250214,000000,12.05,12.2297,12.02,12.2297,2888,0
+LIEN.US,D,20250218,000000,12.24,12.4686,12.0245,12.06,3918,0
+LIEN.US,D,20250219,000000,12.14,12.65,12.13,12.27,10371,0
+LIEN.US,D,20250220,000000,12.298,12.4977,12.27,12.27,5135,0
+LIEN.US,D,20250221,000000,12.38,12.46,12.02,12.22,4375,0
+LIEN.US,D,20250224,000000,12.45,12.65,12.4012,12.553,4029,0
+LIEN.US,D,20250225,000000,12.45,12.48,12.321,12.48,1715,0
+LIEN.US,D,20250226,000000,12.32,12.34,12.06,12.34,10543,0
+LIEN.US,D,20250227,000000,12.175,12.33,12.175,12.28,8033,0
+LIEN.US,D,20250228,000000,12.19,12.255,12.15,12.2,3138,0
+LIEN.US,D,20250303,000000,12.12,12.25,12.1,12.1,5120,0
+LIEN.US,D,20250304,000000,12.21,12.21,11.97,12,6839,0
+LIEN.US,D,20250305,000000,11.98,12.13,11.77,11.85,4181,0
+LIEN.US,D,20250306,000000,11.75,11.91,11.25,11.65,7257,0
+LIEN.US,D,20250307,000000,11.63,12.1053,11.62,11.74,4685,0
+LIEN.US,D,20250310,000000,11.72,11.72,11.1,11.35,18245,0
+LIEN.US,D,20250311,000000,11.45,11.7,11.3,11.37,7933,0
+LIEN.US,D,20250313,000000,11.6,11.6,11.31,11.395,1854,0
+LIEN.US,D,20250314,000000,11.39,12.0733,11.28,12.0085,13908,0
+LIEN.US,D,20250317,000000,12.01,12.03,11.22,11.605,38966,0
+LIEN.US,D,20250318,000000,11.6,11.9431,11.16,11.47,37308,0
+LIEN.US,D,20250319,000000,11.41,11.8,11.28,11.51,23825,0
+LIEN.US,D,20250320,000000,11.5,11.68,11.32,11.36,8669,0
+LIEN.US,D,20250321,000000,11.5065,11.84,11.36,11.54,4348,0
+LIEN.US,D,20250324,000000,11.55,11.74,11.36,11.36,3005,0
+LIEN.US,D,20250325,000000,11.35,11.844,11.31,11.31,7535,0
+LIEN.US,D,20250326,000000,11.5,11.8499,11.5,11.84,14816,0
+LIEN.US,D,20250327,000000,11.7466,12.14,11.36,12,14344,0
+LIEN.US,D,20250328,000000,11.75,11.75,11.25,11.4372,7801,0
+LIEN.US,D,20250331,000000,11.16,11.5,11.15,11.25,17819,0
+LIEN.US,D,20250401,000000,11.26,11.35,10.8,11.1078,31527,0
+LIEN.US,D,20250402,000000,11.11,11.15,10.9,11,16559,0
+LIEN.US,D,20250403,000000,11.29,11.57,10.9756,11.055,43854,0
+LIEN.US,D,20250404,000000,10.7764,11.05,10.6,10.7,47839,0
+LIEN.US,D,20250407,000000,10.74,11.15,10.55,10.65,29300,0
+LIEN.US,D,20250408,000000,10.795,11.15,10.74,10.97,5140,0
+LIEN.US,D,20250409,000000,10.92,10.99,10.8,10.81,7035,0
+LIEN.US,D,20250410,000000,10.835,10.855,10.45,10.79,6111,0
+LIEN.US,D,20250411,000000,10.61,11.1281,10.61,10.71,5494,0
+LIEN.US,D,20250414,000000,10.66,10.7514,10.6001,10.61,5807,0
+LIEN.US,D,20250415,000000,10.61,10.61,10.285,10.46,29250,0
+LIEN.US,D,20250416,000000,10.52,10.75,10.35,10.6889,6470,0
+LIEN.US,D,20250417,000000,10.55,10.7249,10.2201,10.495,27106,0
+LIEN.US,D,20250421,000000,10.45,10.45,9.71,10.1,21918,0
+LIEN.US,D,20250422,000000,10.35,10.35,10.25,10.28,4803,0
+LIEN.US,D,20250423,000000,10.31,10.35,10.25,10.34,15482,0
+LIEN.US,D,20250424,000000,10.25,10.75,10.25,10.59,15636,0
+LIEN.US,D,20250425,000000,10.45,10.78,10.45,10.65,14584,0
+LIEN.US,D,20250428,000000,10.76,10.84,10.58,10.6697,10895,0
+LIEN.US,D,20250429,000000,10.65,10.83,10.22,10.23,20816,0
+LIEN.US,D,20250430,000000,10.24,10.49,10.2,10.49,7339,0
+LIEN.US,D,20250501,000000,10.835,10.87,10.38,10.49,47381,0
+LIEN.US,D,20250502,000000,10.38,10.5,10.38,10.4001,10761,0
+LIEN.US,D,20250505,000000,10.5,10.5,10.2007,10.325,4487,0
+LIEN.US,D,20250506,000000,10.34,10.35,10.2,10.3,10757,0
+LIEN.US,D,20250507,000000,10.225,10.3,10.01,10.015,15523,0
+LIEN.US,D,20250508,000000,10.01,10.27,9.95,10.095,54515,0
+LIEN.US,D,20250509,000000,10.06,10.22,9.9,9.97,18918,0
+LIEN.US,D,20250512,000000,9.88,10.2435,9.88,9.98,17478,0
+LIEN.US,D,20250513,000000,9.99,10.07,9.86,9.876,63750,0
+LIEN.US,D,20250514,000000,10.08,10.08,9.72,9.73,49684,0
+LIEN.US,D,20250515,000000,9.9,10.2,9.87,9.91,135169,0
+LIEN.US,D,20250516,000000,10.13,10.4,10,10.11,59301,0
+LIEN.US,D,20250519,000000,10.42,10.51,9.95,10.23,86538,0
+LIEN.US,D,20250520,000000,10.39,10.575,10.18,10.52,90626,0
+LIEN.US,D,20250521,000000,10.38,10.45,10.21,10.42,24119,0
+LIEN.US,D,20250522,000000,10.47,10.53,10.175,10.35,43636,0
+LIEN.US,D,20250523,000000,10.624,10.624,10.1,10.17,44831,0
+LIEN.US,D,20250527,000000,10.22,10.4,10.1025,10.24,21699,0
+LIEN.US,D,20250528,000000,10.29,10.5516,10.12,10.13,36559,0
+LIEN.US,D,20250529,000000,10.15,10.3,10.03,10.21,50118,0
+LIEN.US,D,20250530,000000,10.31,10.5499,10.09,10.14,23842,0
+LIEN.US,D,20250602,000000,10.23,10.435,10.1803,10.34,26257,0
+LIEN.US,D,20250603,000000,10.48,10.48,10.1401,10.4,19414,0
+LIEN.US,D,20250604,000000,10.4,10.4,10.08,10.145,19220,0
+LIEN.US,D,20250605,000000,10.06,10.4,10.06,10.19,10429,0
+LIEN.US,D,20250606,000000,10.23,10.65,10.22,10.34,19570,0
+LIEN.US,D,20250609,000000,10.4,10.42,9.7,9.75,122248,0
+LIEN.US,D,20250610,000000,10,10.1111,9.89,10.065,22478,0
+LIEN.US,D,20250611,000000,10.12,10.12,9.97,10.08,10576,0
+LIEN.US,D,20250612,000000,10.1,10.12,9.97,10.12,23618,0
+LIEN.US,D,20250613,000000,10.043,10.1,9.8446,9.98,28543,0
+LIEN.US,D,20250616,000000,9.95,10.05,9.86,9.95,28080,0
+LIEN.US,D,20250617,000000,10,10.05,9.92,9.99,46079,0
+LIEN.US,D,20250618,000000,10.05,10.11,9.92,10.05,30177,0
+LIEN.US,D,20250620,000000,10.09,10.29,9.71,9.71,126347,0
+LIEN.US,D,20250623,000000,9.79,10.0149,9.79,9.95,30798,0
+LIEN.US,D,20250624,000000,9.91,10.14,9.8111,10,62649,0
+LIEN.US,D,20250625,000000,9.83,10.15,9.83,10.12,36365,0
+LIEN.US,D,20250626,000000,10.2,11.17,10.16,10.94,317007,0
+LIEN.US,D,20250627,000000,10.38,10.6667,9.79,10.1,131486,0
+LIEN.US,D,20250630,000000,10.11,10.4,10.1,10.35,76929,0
+LIEN.US,D,20250701,000000,10.44,10.5824,10.265,10.34,39359,0
+LIEN.US,D,20250702,000000,10.3301,10.53,10.022,10.22,86065,0
+LIEN.US,D,20250703,000000,10.12,10.33,10.11,10.22,15276,0
+LIEN.US,D,20250707,000000,10.22,10.79,10.22,10.74,50860,0
+LIEN.US,D,20250708,000000,10.56,10.8845,10.3111,10.861,41877,0
+LIEN.US,D,20250709,000000,10.71,10.8242,10.5401,10.5401,14842,0
+LIEN.US,D,20250710,000000,10.58,10.89,10.5777,10.85,17204,0
+LIEN.US,D,20250711,000000,10.8899,10.93,10.5401,10.7119,19354,0
+LIEN.US,D,20250714,000000,10.75,10.86,10.5,10.51,15888,0
+LIEN.US,D,20250715,000000,10.51,10.65,10.36,10.565,49614,0
+LIEN.US,D,20250716,000000,10.37,10.5,10.37,10.475,23223,0
+LIEN.US,D,20250717,000000,10.48,10.5,10.405,10.46,15555,0
+LIEN.US,D,20250718,000000,10.35,10.4798,10.29,10.4,23981,0
+LIEN.US,D,20250721,000000,10.27,10.45,10.27,10.41,29395,0
+LIEN.US,D,20250722,000000,10.51,10.63,10.3,10.63,39799,0
+LIEN.US,D,20250723,000000,10.51,10.55,10.374,10.4,20110,0
+LIEN.US,D,20250724,000000,10.4,10.4,10.3,10.31,21542,0
+LIEN.US,D,20250725,000000,10.31,10.45,10.24,10.28,34031,0
+LIEN.US,D,20250728,000000,10.3,10.45,10.23,10.25,37987,0
+LIEN.US,D,20250729,000000,10.3,10.44,10.12,10.24,28827,0
+LIEN.US,D,20250730,000000,10.4,10.4,10.11,10.23,25825,0
+LIEN.US,D,20250731,000000,10.28,10.284,10.1,10.15,18086,0
+LIEN.US,D,20250801,000000,10.1,10.3,10.1,10.17,7150,0
+LIEN.US,D,20250804,000000,10.2852,10.305,10.15,10.15,23334,0
+LIEN.US,D,20250805,000000,10.15,10.3824,10.15,10.22,43642,0
+LIEN.US,D,20250806,000000,10.17,10.258,10.15,10.17,6536,0
+LIEN.US,D,20250807,000000,10.16,10.18,10.11,10.12,5630,0
+LIEN.US,D,20250808,000000,10.125,10.34,10.1,10.27,20712,0
+LIEN.US,D,20250811,000000,10.13,10.41,10.12,10.33,22754,0
+LIEN.US,D,20250812,000000,10.35,10.4,10.19,10.28,12531,0
+LIEN.US,D,20250813,000000,10.26,10.47,10.215,10.41,40663,0
+LIEN.US,D,20250814,000000,10.14,10.54,10.13,10.44,45364,0
+LIEN.US,D,20250815,000000,10.44,11,10.33,11,78113,0
+LIEN.US,D,20250818,000000,11.04,11.0689,10.6659,10.97,23587,0
+LIEN.US,D,20250819,000000,10.87,10.9769,10.83,10.87,20429,0
+LIEN.US,D,20250820,000000,10.87,10.99,10.72,10.87,10875,0
+LIEN.US,D,20250821,000000,10.92,10.98,10.73,10.73,4665,0
+LIEN.US,D,20250822,000000,10.85,10.9518,10.76,10.87,21964,0
+LIEN.US,D,20250825,000000,10.98,10.98,10.77,10.92,20211,0
+LIEN.US,D,20250826,000000,10.92,11.04,10.8,11.02,25243,0
+LIEN.US,D,20250827,000000,10.91,11.04,10.82,11.02,22700,0
+LIEN.US,D,20250828,000000,11.03,11.03,10.79,10.9,58190,0
+LIEN.US,D,20250829,000000,10.85,11.0299,10.8201,11.01,96476,0
+LIEN.US,D,20250902,000000,11.01,11.03,10.9327,10.99,36576,0
+LIEN.US,D,20250903,000000,10.98,10.98,10.67,10.74,49292,0
+LIEN.US,D,20250904,000000,10.845,10.865,10.74,10.865,18329,0
+LIEN.US,D,20250905,000000,10.85,10.93,10.74,10.77,13811,0
+LIEN.US,D,20250908,000000,10.92,11.025,10.71,10.77,67411,0
+LIEN.US,D,20250909,000000,10.66,10.99,10.66,10.99,26503,0
+LIEN.US,D,20250910,000000,10.88,10.915,10.5001,10.58,57618,0
+LIEN.US,D,20250911,000000,10.65,11,10.65,10.94,35143,0
+LIEN.US,D,20250912,000000,10.96,10.98,10.54,10.57,47486,0
+LIEN.US,D,20250915,000000,10.97,11.0396,10.6,10.98,45470,0
+LIEN.US,D,20250916,000000,10.98,11.04,10.7503,11,59537,0
+LIEN.US,D,20250917,000000,11.03,11.04,10.9,10.95,69671,0
+LIEN.US,D,20250918,000000,10.99,11.13,10.8211,11.123,83793,0
+LIEN.US,D,20250919,000000,11.13,11.44,10.82,10.82,288341,0
+LIEN.US,D,20250922,000000,10.97,11.17,10.86,11.05,68298,0
+LIEN.US,D,20250923,000000,11.05,11.1652,10.91,11.09,52775,0
+LIEN.US,D,20250924,000000,11.09,11.1882,11,11.085,19379,0
+LIEN.US,D,20250925,000000,10.92,11.1835,10.9,11.01,70595,0
+LIEN.US,D,20250926,000000,11.02,11.225,11.02,11.065,64609,0
+LIEN.US,D,20250929,000000,10.54,11.15,10.54,10.98,93487,0
+LIEN.US,D,20250930,000000,10.91,10.91,10.47,10.5,36319,0
+LIEN.US,D,20251001,000000,10.47,10.85,10.47,10.67,7159,0
+LIEN.US,D,20251002,000000,10.68,10.74,10.02,10.42,196247,0
+LIEN.US,D,20251003,000000,10.35,10.7699,10.35,10.5,38913,0
+LIEN.US,D,20251006,000000,10.46,10.545,10.3301,10.34,45547,0
+LIEN.US,D,20251007,000000,10.616,10.73,10.33,10.6,58308,0
+LIEN.US,D,20251008,000000,10.51,10.7,10.51,10.61,21669,0
+LIEN.US,D,20251009,000000,10.54,10.8,10.38,10.38,42826,0
+LIEN.US,D,20251010,000000,10.21,10.565,10.16,10.23,62926,0
+LIEN.US,D,20251013,000000,10.17,10.405,10.12,10.12,9415,0
+LIEN.US,D,20251014,000000,10.04,10.375,10.02,10.195,31950,0
+LIEN.US,D,20251015,000000,10.23,10.455,10.125,10.34,20294,0
+LIEN.US,D,20251016,000000,10.4,10.45,10.08,10.13,40718,0
+LIEN.US,D,20251017,000000,10.19,10.3,10.03,10.03,7185,0
+LIEN.US,D,20251020,000000,10.03,10.12,9.99,10.1,23639,0
+LIEN.US,D,20251021,000000,10.06,10.275,10.06,10.15,11183,0
+LIEN.US,D,20251022,000000,10.25,10.28,10.18,10.235,14069,0
+LIEN.US,D,20251023,000000,10.23,10.35,10.145,10.29,21734,0
+LIEN.US,D,20251024,000000,10.3496,10.45,10.33,10.33,4965,0
+LIEN.US,D,20251027,000000,10.26,10.35,10.25,10.34,8621,0
+LIEN.US,D,20251028,000000,10.25,10.43,10.1001,10.22,28713,0
+LIEN.US,D,20251029,000000,10.25,10.2977,10.1,10.1,22405,0
+LIEN.US,D,20251030,000000,10.23,10.3382,10.16,10.3,35100,0
+LIEN.US,D,20251031,000000,10.25,10.31,10.0701,10.215,50822,0
+LIEN.US,D,20251103,000000,10.31,10.31,10.14,10.205,21814,0
+LIEN.US,D,20251104,000000,10.235,10.34,10.2,10.23,13180,0
+LIEN.US,D,20251105,000000,10.3485,10.3485,10.2,10.25,4473,0
+LIEN.US,D,20251106,000000,10.2,10.47,10.08,10.08,34220,0
+LIEN.US,D,20251107,000000,10.25,10.25,9.95,10.08,42450,0
+LIEN.US,D,20251110,000000,10.08,10.16,10.02,10.13,17811,0
+LIEN.US,D,20251111,000000,10.15,10.15,10.0001,10.114,8596,0
+LIEN.US,D,20251112,000000,10.05,10.2398,10.04,10.04,18760,0
+LIEN.US,D,20251113,000000,10.18,10.36,10.18,10.35,10983,0
+LIEN.US,D,20251114,000000,10.13,10.25,10.11,10.19,11208,0
+LIEN.US,D,20251117,000000,10.33,10.33,10.156,10.26,29732,0
+LIEN.US,D,20251118,000000,10.35,10.66,9.85,10.54,80249,0
+LIEN.US,D,20251119,000000,10.45,10.6299,10.0001,10.54,76683,0
+LIEN.US,D,20251120,000000,10.46,10.64,10.46,10.64,19437,0
+LIEN.US,D,20251121,000000,10.62,10.66,10.54,10.6,21845,0
+LIEN.US,D,20251124,000000,10.65,10.92,10.5038,10.83,34523,0
+LIEN.US,D,20251125,000000,10.89,10.93,10.7,10.9,19036,0
+LIEN.US,D,20251126,000000,10.9,10.93,10.765,10.9,16078,0
+LIEN.US,D,20251128,000000,10.93,11.03,10.87,11.03,50377,0
+LIEN.US,D,20251201,000000,11,11.14,10.92,11.08,53270,0
+LIEN.US,D,20251202,000000,11.13,11.22,11.01,11.22,37244,0
+LIEN.US,D,20251203,000000,11.27,11.27,10.2,10.77,66201,0
+LIEN.US,D,20251204,000000,10.88,10.88,10.5,10.59,24133,0
+LIEN.US,D,20251205,000000,10.67,10.89,10.575,10.68,19417,0
+LIEN.US,D,20251208,000000,10.77,10.77,10.6211,10.69,22956,0
+LIEN.US,D,20251209,000000,10.76,10.81,10.57,10.64,21287,0
+LIEN.US,D,20251210,000000,10.73,10.73,10.62,10.625,21496,0
+LIEN.US,D,20251211,000000,10.582,10.6999,10.582,10.66,30317,0
+LIEN.US,D,20251212,000000,10.78,11.095,10.706,10.93,112717,0
+LIEN.US,D,20251215,000000,11.08,11.26,10.9301,10.94,106987,0
+LIEN.US,D,20251216,000000,10.93,11.11,10.91,10.98,30767,0
+LIEN.US,D,20251217,000000,11.08,11.1,10.93,10.93,39147,0
+LIEN.US,D,20251218,000000,10.84,11.2,10.7659,10.86,20607,0
+LIEN.US,D,20251219,000000,10.88,11.0531,10.6,10.62,42157,0
+LIEN.US,D,20251222,000000,10.32,10.705,10.2701,10.48,68878,0
+LIEN.US,D,20251223,000000,10.42,10.6499,10.2101,10.44,32455,0
+LIEN.US,D,20251224,000000,10.37,10.596,10.37,10.48,47447,0
+LIEN.US,D,20251226,000000,10.6,10.73,10.546,10.61,19393,0
+LIEN.US,D,20251229,000000,10.54,10.74,10.5,10.64,78871,0
+LIEN.US,D,20251230,000000,10.71,10.73,10.5,10.5,33067,0
+LIEN.US,D,20251231,000000,10.48,10.48,10.21,10.33,50471,0
+LIEN.US,D,20260102,000000,10.42,10.455,10.275,10.35,34132,0
+LIEN.US,D,20260105,000000,10.44,10.49,10.3,10.405,75604,0
+LIEN.US,D,20260106,000000,10.46,10.49,10.366,10.49,54750,0
+LIEN.US,D,20260107,000000,10.5,10.51,10.26,10.35,51602,0
+LIEN.US,D,20260108,000000,10.28,10.415,10.28,10.35,47458,0
+LIEN.US,D,20260109,000000,10.41,10.4999,10.17,10.37,59388,0
+LIEN.US,D,20260112,000000,10.44,10.65,10.39,10.65,82320,0
+LIEN.US,D,20260113,000000,10.6,10.66,10.39,10.47,63558,0
+LIEN.US,D,20260114,000000,10.45,10.85,10.43,10.79,42304,0
+LIEN.US,D,20260115,000000,10.79,11.16,10.6141,10.91,50181,0
+LIEN.US,D,20260116,000000,10.8,10.95,10.41,10.42,77303,0
+LIEN.US,D,20260120,000000,10.42,10.81,10.42,10.65,102191,0
+LIEN.US,D,20260121,000000,10.56,10.86,9.58,10.5,770900,0
+LIEN.US,D,20260122,000000,10.59,10.7462,10.43,10.5,88584,0
+LIEN.US,D,20260123,000000,10.61,10.7399,10.44,10.7,123770,0
+LIEN.US,D,20260126,000000,10.78,10.9,10.45,10.59,73597,0
+LIEN.US,D,20260127,000000,10.66,10.709,10.52,10.57,27739,0
+LIEN.US,D,20260128,000000,10.6,10.77,10.55,10.71,85811,0
+LIEN.US,D,20260129,000000,10.64,10.75,10.51,10.55,56428,0
+LIEN.US,D,20260130,000000,10.53,10.76,10.43,10.49,78640,0
+LIEN.US,D,20260202,000000,10.42,10.51,10.27,10.3,77050,0
+LIEN.US,D,20260203,000000,10.27,10.33,10.11,10.25,93133,0
+LIEN.US,D,20260204,000000,10.21,10.41,10.2,10.2,25018,0
+LIEN.US,D,20260205,000000,10.2,10.46,10.2,10.21,66681,0
+LIEN.US,D,20260206,000000,10.29,10.4038,10.04,10.11,93334,0
+LIEN.US,D,20260209,000000,10.1,10.43,10.08,10.29,174966,0
+LIEN.US,D,20260210,000000,10.22,10.4,10.1101,10.23,66136,0
+LIEN.US,D,20260211,000000,10.16,10.42,10.12,10.17,42085,0
+LIEN.US,D,20260212,000000,10.28,10.35,10.185,10.21,42989,0
+LIEN.US,D,20260213,000000,10.3,10.34,10.15,10.25,25100,0
+LIEN.US,D,20260217,000000,10.23,10.33,10.15,10.15,32919,0
+LIEN.US,D,20260218,000000,10.11,10.3047,10.11,10.21,30837,0
diff --git a/daily/us/nasdaq stocks/2/liqt.us.txt b/daily/us/nasdaq stocks/2/liqt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..729b9aa844cd115243fbe091ddeb2cf516e2b599
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/liqt.us.txt	
@@ -0,0 +1,3063 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIQT.US,D,20131203,000000,96.96,97.6,88.96,92.16,10498.25,0
+LIQT.US,D,20131204,000000,91.2,91.84,81.6,83.2,7944.25,0
+LIQT.US,D,20131205,000000,84.8,84.8,79.36,80.64,2115.375,0
+LIQT.US,D,20131206,000000,81.6,89.6,80,86.4,9211.75,0
+LIQT.US,D,20131209,000000,91.84,91.84,80.96,82.56,2640.875,0
+LIQT.US,D,20131210,000000,82.88,82.88,76.16,79.68,5945.375,0
+LIQT.US,D,20131211,000000,80.96,80.96,76.8,76.8,1901.875,0
+LIQT.US,D,20131212,000000,76.8,77.76,72,72.64,4326.125,0
+LIQT.US,D,20131213,000000,75.84,77.12,73.28,75.52,3908.375,0
+LIQT.US,D,20131216,000000,73.6,76.48,72.32,76.16,1374.625,0
+LIQT.US,D,20131217,000000,73.6,73.6,68.8,69.44,4096.125,0
+LIQT.US,D,20131218,000000,68.8,73.28,68.8,70.72,3588.5,0
+LIQT.US,D,20131219,000000,74.56,74.56,70.08,70.08,3725.375,0
+LIQT.US,D,20131220,000000,71.04,72,67.84,69.44,3074.25,0
+LIQT.US,D,20131223,000000,67.2,69.12,64.96,68.16,4334.875,0
+LIQT.US,D,20131224,000000,64.32,70.4,64.32,67.52,4350.75,0
+LIQT.US,D,20131226,000000,68.8,68.8,65.6,66.24,4188.5,0
+LIQT.US,D,20131227,000000,66.24,70.4,64,70.4,3290.625,0
+LIQT.US,D,20131230,000000,72,72,66.56,68.16,1788.25,0
+LIQT.US,D,20131231,000000,67.2,73.6,65.92,72,2805.75,0
+LIQT.US,D,20140102,000000,73.6,73.6,67.52,68.48,2041.125,0
+LIQT.US,D,20140103,000000,69.12,69.44,64.64,66.56,2997.125,0
+LIQT.US,D,20140106,000000,66.56,69.44,64.32,67.84,1903.625,0
+LIQT.US,D,20140107,000000,70.72,79.36,70.72,77.12,11776.875,0
+LIQT.US,D,20140108,000000,76.48,77.44,72,74.88,3725.25,0
+LIQT.US,D,20140109,000000,75.2,76.48,72,74.56,6178.625,0
+LIQT.US,D,20140110,000000,72,74.56,66.24,69.76,7624.5,0
+LIQT.US,D,20140113,000000,68.48,69.12,64.32,66.56,2306.75,0
+LIQT.US,D,20140114,000000,64.32,66.24,61.44,65.6,5822.125,0
+LIQT.US,D,20140115,000000,67.2,68.16,62.4,62.72,3628,0
+LIQT.US,D,20140116,000000,61.12,64,57.6,61.44,7315,0
+LIQT.US,D,20140117,000000,61.76,61.76,57.28,57.92,3993.375,0
+LIQT.US,D,20140121,000000,59.2,67.84,56.96,64,3428.625,0
+LIQT.US,D,20140122,000000,63.36,63.36,58.56,60.8,5095.125,0
+LIQT.US,D,20140123,000000,60.48,65.28,59.52,64,1778.5,0
+LIQT.US,D,20140124,000000,64.32,64.32,60.16,63.36,2402.5,0
+LIQT.US,D,20140127,000000,68.48,71.68,60.8,60.8,730.25,0
+LIQT.US,D,20140128,000000,60.16,64.96,58.24,63.04,2112,0
+LIQT.US,D,20140129,000000,62.08,70.4,62.08,67.52,3084.375,0
+LIQT.US,D,20140130,000000,70.72,89.28,64,86.72,23527,0
+LIQT.US,D,20140131,000000,83.2,84.8,75.84,81.6,10164.875,0
+LIQT.US,D,20140203,000000,77.76,80.96,70.4,73.28,3833.75,0
+LIQT.US,D,20140204,000000,73.28,75.2,69.12,73.92,1895.625,0
+LIQT.US,D,20140205,000000,74.24,80,71.04,75.52,1633.375,0
+LIQT.US,D,20140206,000000,73.6,79.36,73.6,73.6,1317.375,0
+LIQT.US,D,20140207,000000,76.16,79.36,75.52,78.72,638.75,0
+LIQT.US,D,20140210,000000,77.12,80.64,76.8,77.76,1452.75,0
+LIQT.US,D,20140211,000000,79.04,79.68,69.44,77.12,3659.75,0
+LIQT.US,D,20140212,000000,80.32,80.32,73.92,74.24,2452,0
+LIQT.US,D,20140213,000000,75.2,76.16,72,73.28,2582.625,0
+LIQT.US,D,20140214,000000,72,74.88,72,72.32,1144.375,0
+LIQT.US,D,20140218,000000,72,80,72,75.2,4063,0
+LIQT.US,D,20140219,000000,77.44,79.68,75.52,78.72,2919.5,0
+LIQT.US,D,20140220,000000,78.08,82.24,75.52,79.68,9124.5,0
+LIQT.US,D,20140221,000000,78.08,78.4,70.08,75.2,2530,0
+LIQT.US,D,20140224,000000,72.96,74.56,68.16,73.28,2404.75,0
+LIQT.US,D,20140225,000000,72,76.8,72,72.96,2605,0
+LIQT.US,D,20140226,000000,76.48,76.48,67.52,68.48,2444.75,0
+LIQT.US,D,20140227,000000,73.6,73.6,68.8,69.76,2916.375,0
+LIQT.US,D,20140228,000000,69.12,77.76,69.12,76.8,2123.625,0
+LIQT.US,D,20140303,000000,72,83.2,72,74.56,14614.375,0
+LIQT.US,D,20140304,000000,72.32,77.12,72.32,73.6,5179.75,0
+LIQT.US,D,20140305,000000,74.56,77.44,72,77.12,2488.625,0
+LIQT.US,D,20140306,000000,76.48,79.68,72.64,76.48,3673.25,0
+LIQT.US,D,20140307,000000,73.28,76.8,69.12,71.68,2641.875,0
+LIQT.US,D,20140310,000000,72,72.96,64,70.4,6878.75,0
+LIQT.US,D,20140311,000000,71.36,71.36,65.28,67.2,5320.5,0
+LIQT.US,D,20140312,000000,67.2,67.84,59.2,62.72,7975.875,0
+LIQT.US,D,20140313,000000,66.24,66.24,62.4,64,3879.5,0
+LIQT.US,D,20140314,000000,63.68,64.96,63.04,64,1249.25,0
+LIQT.US,D,20140317,000000,61.44,66.88,61.44,66.24,1966.5,0
+LIQT.US,D,20140318,000000,66.24,73.28,64.64,70.4,7304.625,0
+LIQT.US,D,20140319,000000,68.8,73.28,68.8,69.44,2268.625,0
+LIQT.US,D,20140320,000000,66.56,72,61.44,69.12,3817.5,0
+LIQT.US,D,20140321,000000,70.72,72.32,66.88,68.8,8117.875,0
+LIQT.US,D,20140324,000000,72.96,72.96,64.32,66.56,2551.375,0
+LIQT.US,D,20140325,000000,68.48,68.48,64,66.56,1989.25,0
+LIQT.US,D,20140326,000000,66.88,70.72,63.36,65.6,603.125,0
+LIQT.US,D,20140327,000000,61.12,63.36,56.96,61.44,9166.75,0
+LIQT.US,D,20140328,000000,67.52,67.52,58.56,60.48,3436,0
+LIQT.US,D,20140331,000000,60.16,61.44,59.2,60.8,1802.25,0
+LIQT.US,D,20140401,000000,62.08,62.08,59.2,59.2,1558.625,0
+LIQT.US,D,20140402,000000,59.52,60.16,58.56,59.2,1441.875,0
+LIQT.US,D,20140403,000000,58.88,59.84,57.28,58.24,1490,0
+LIQT.US,D,20140404,000000,58.56,58.88,53.44,54.08,5729.75,0
+LIQT.US,D,20140407,000000,53.44,56,50.56,51.2,4661.25,0
+LIQT.US,D,20140408,000000,51.52,63.04,51.52,60.48,3202.75,0
+LIQT.US,D,20140409,000000,52.8,67.2,50.88,57.92,2763.5,0
+LIQT.US,D,20140410,000000,56.64,56.96,53.44,54.72,1653.125,0
+LIQT.US,D,20140411,000000,53.44,55.36,50.88,50.88,2027.625,0
+LIQT.US,D,20140414,000000,54.08,54.08,48.96,51.52,1703.875,0
+LIQT.US,D,20140415,000000,52.16,60.48,51.84,58.24,2182.5,0
+LIQT.US,D,20140416,000000,57.6,59.2,57.6,57.92,3531.75,0
+LIQT.US,D,20140417,000000,57.92,58.56,57.6,57.92,2918.75,0
+LIQT.US,D,20140421,000000,58.88,60.16,57.6,60.16,702.875,0
+LIQT.US,D,20140422,000000,59.52,65.6,59.52,62.72,3912.875,0
+LIQT.US,D,20140423,000000,62.4,64.96,62.4,63.04,1133,0
+LIQT.US,D,20140424,000000,63.04,65.28,62.4,62.72,1032.875,0
+LIQT.US,D,20140425,000000,63.04,65.28,62.4,64,945.375,0
+LIQT.US,D,20140428,000000,65.6,65.92,62.72,64.64,3338.625,0
+LIQT.US,D,20140429,000000,63.68,65.6,62.72,62.72,2449.375,0
+LIQT.US,D,20140430,000000,62.72,64,62.4,64,2391.25,0
+LIQT.US,D,20140501,000000,63.68,64,60.48,60.8,2030.625,0
+LIQT.US,D,20140502,000000,63.68,64,60.16,63.68,548.875,0
+LIQT.US,D,20140505,000000,60.48,63.36,55.36,62.4,1380.5,0
+LIQT.US,D,20140506,000000,60.48,64.96,57.92,59.52,1452.375,0
+LIQT.US,D,20140507,000000,60.8,61.76,55.36,55.36,537.5,0
+LIQT.US,D,20140508,000000,57.92,63.68,56.32,61.12,477.5,0
+LIQT.US,D,20140509,000000,58.24,61.12,56,56,889.375,0
+LIQT.US,D,20140512,000000,57.92,59.84,53.76,59.84,1064.375,0
+LIQT.US,D,20140513,000000,56,60.48,56,57.92,537,0
+LIQT.US,D,20140514,000000,57.6,60.48,54.72,56,914.625,0
+LIQT.US,D,20140515,000000,55.36,63.68,54.4,60.48,2970.875,0
+LIQT.US,D,20140516,000000,61.76,65.6,60.8,65.6,2991.125,0
+LIQT.US,D,20140519,000000,65.92,67.2,63.04,65.6,852.875,0
+LIQT.US,D,20140520,000000,64,67.2,59.52,63.36,2558.375,0
+LIQT.US,D,20140521,000000,62.4,63.68,61.76,63.68,264.75,0
+LIQT.US,D,20140522,000000,60.8,66.24,60.8,65.6,1409.125,0
+LIQT.US,D,20140523,000000,65.6,66.24,61.12,63.36,2444.125,0
+LIQT.US,D,20140527,000000,64.64,70.72,62.72,69.44,6244.75,0
+LIQT.US,D,20140528,000000,68.8,72,65.6,71.36,4175,0
+LIQT.US,D,20140529,000000,72,82.88,70.72,80,8410.875,0
+LIQT.US,D,20140530,000000,74.24,80,74.24,79.68,3825.75,0
+LIQT.US,D,20140602,000000,76.8,76.8,69.44,72.96,2778.5,0
+LIQT.US,D,20140603,000000,74.88,74.88,71.68,72,2006,0
+LIQT.US,D,20140604,000000,72.64,76.8,67.84,76.48,1953.875,0
+LIQT.US,D,20140605,000000,75.52,78.08,74.56,76.8,2459.875,0
+LIQT.US,D,20140606,000000,76.8,76.8,75.2,75.52,2526.5,0
+LIQT.US,D,20140609,000000,76.48,79.04,75.2,78.72,3122.125,0
+LIQT.US,D,20140610,000000,77.12,79.68,72.64,79.36,1568.75,0
+LIQT.US,D,20140611,000000,79.04,80,72.32,75.52,4093.625,0
+LIQT.US,D,20140612,000000,76.48,76.48,70.08,72.32,2845,0
+LIQT.US,D,20140613,000000,71.68,73.6,71.04,72.96,2135,0
+LIQT.US,D,20140616,000000,73.6,73.6,67.52,69.12,4802,0
+LIQT.US,D,20140617,000000,69.12,70.08,65.6,70.08,2578,0
+LIQT.US,D,20140618,000000,67.2,69.76,65.92,68.48,6039.875,0
+LIQT.US,D,20140619,000000,68.8,70.08,67.84,69.44,2688.25,0
+LIQT.US,D,20140620,000000,68.8,69.12,64.32,64.32,4127.125,0
+LIQT.US,D,20140623,000000,64.96,70.72,63.36,69.44,3009.625,0
+LIQT.US,D,20140624,000000,71.04,71.04,65.28,68.8,923.375,0
+LIQT.US,D,20140625,000000,68.16,68.48,66.24,67.52,826.75,0
+LIQT.US,D,20140626,000000,67.84,67.84,64.64,66.56,1705.875,0
+LIQT.US,D,20140627,000000,65.6,66.56,62.72,62.72,2812.625,0
+LIQT.US,D,20140630,000000,63.04,64.32,62.72,63.36,1440,0
+LIQT.US,D,20140701,000000,63.36,64.32,63.36,63.68,538.875,0
+LIQT.US,D,20140702,000000,63.36,64.32,63.04,64,906.25,0
+LIQT.US,D,20140707,000000,62.72,64,62.08,64,740,0
+LIQT.US,D,20140708,000000,61.76,64,58.56,63.68,1190.375,0
+LIQT.US,D,20140709,000000,64,67.52,61.76,64.32,1378.75,0
+LIQT.US,D,20140710,000000,63.04,67.52,62.4,66.56,795.25,0
+LIQT.US,D,20140711,000000,66.88,67.2,66.56,66.56,457.5,0
+LIQT.US,D,20140714,000000,69.12,70.4,64.32,65.92,803.625,0
+LIQT.US,D,20140715,000000,64,65.6,64,65.6,595.25,0
+LIQT.US,D,20140716,000000,63.04,63.36,56,61.44,4396.375,0
+LIQT.US,D,20140717,000000,61.12,61.44,56.32,60.8,2456.5,0
+LIQT.US,D,20140718,000000,57.92,62.4,56.64,59.2,1608.125,0
+LIQT.US,D,20140721,000000,56.64,58.24,53.44,54.4,2211.375,0
+LIQT.US,D,20140722,000000,56.96,58.88,52.16,52.16,4037.375,0
+LIQT.US,D,20140723,000000,50.24,50.88,44.48,45.44,83289.125,0
+LIQT.US,D,20140724,000000,47.04,48.64,46.4,47.36,15082.25,0
+LIQT.US,D,20140725,000000,47.68,49.6,45.12,47.04,15882.375,0
+LIQT.US,D,20140728,000000,46.4,51.2,46.4,50.24,7909,0
+LIQT.US,D,20140729,000000,53.44,53.44,50.24,53.12,7839.375,0
+LIQT.US,D,20140730,000000,54.4,56.64,52.8,56.32,3930.75,0
+LIQT.US,D,20140731,000000,57.6,57.6,52.16,55.36,2985.625,0
+LIQT.US,D,20140801,000000,53.12,55.68,48.32,50.56,6599.375,0
+LIQT.US,D,20140804,000000,50.56,51.52,46.4,47.68,4255.125,0
+LIQT.US,D,20140805,000000,47.04,47.04,45.44,47.04,7063.375,0
+LIQT.US,D,20140806,000000,45.76,47.04,45.12,45.44,5086.75,0
+LIQT.US,D,20140807,000000,45.44,46.4,45.44,45.44,873,0
+LIQT.US,D,20140808,000000,45.12,46.72,44.16,44.16,3972.125,0
+LIQT.US,D,20140811,000000,48,50.56,44.8,46.4,4231.75,0
+LIQT.US,D,20140812,000000,46.72,50.56,44.8,47.36,10404.625,0
+LIQT.US,D,20140813,000000,48.96,51.2,47.36,47.36,8615.625,0
+LIQT.US,D,20140814,000000,49.6,51.52,48,48.32,7265.875,0
+LIQT.US,D,20140815,000000,48.96,50.56,48.96,49.92,2287.25,0
+LIQT.US,D,20140818,000000,50.56,51.52,49.28,50.24,3766.75,0
+LIQT.US,D,20140819,000000,51.2,52.48,49.6,50.56,2377.875,0
+LIQT.US,D,20140820,000000,50.24,51.2,49.6,50.88,875.125,0
+LIQT.US,D,20140821,000000,51.84,52.48,50.56,51.52,211,0
+LIQT.US,D,20140822,000000,52.48,53.12,51.2,53.12,4521,0
+LIQT.US,D,20140825,000000,49.6,52.16,48,51.84,1469.25,0
+LIQT.US,D,20140826,000000,51.2,52.48,49.6,51.2,1417.125,0
+LIQT.US,D,20140827,000000,49.6,51.84,49.6,50.88,1083.875,0
+LIQT.US,D,20140828,000000,49.6,52.8,49.6,52.48,1900.75,0
+LIQT.US,D,20140829,000000,50.56,52.8,49.92,51.2,8188.375,0
+LIQT.US,D,20140902,000000,49.92,49.92,48.32,49.28,2073,0
+LIQT.US,D,20140903,000000,48.64,50.56,47.36,48,2783.125,0
+LIQT.US,D,20140904,000000,48,52.8,48,49.28,4568.5,0
+LIQT.US,D,20140905,000000,49.92,51.84,46.72,48.64,5109.75,0
+LIQT.US,D,20140908,000000,49.28,49.6,48.64,48.64,1466.625,0
+LIQT.US,D,20140909,000000,48,53.76,48,52.16,5095.5,0
+LIQT.US,D,20140910,000000,52.48,52.48,47.68,47.68,1977.625,0
+LIQT.US,D,20140911,000000,48.32,51.2,48,48.64,1869.5,0
+LIQT.US,D,20140912,000000,46.4,48.64,46.08,46.4,1778.5,0
+LIQT.US,D,20140915,000000,45.44,51.84,45.44,48.96,9150.375,0
+LIQT.US,D,20140916,000000,48.32,62.4,48.32,57.92,43000.875,0
+LIQT.US,D,20140917,000000,56,59.52,51.52,59.52,7341.375,0
+LIQT.US,D,20140918,000000,57.6,57.6,51.84,52.16,10557.875,0
+LIQT.US,D,20140919,000000,55.04,58.88,52.48,58.56,11006.625,0
+LIQT.US,D,20140922,000000,60.48,60.48,55.68,57.6,2295.25,0
+LIQT.US,D,20140923,000000,57.6,58.24,55.68,56,498.5,0
+LIQT.US,D,20140924,000000,54.72,56,53.12,54.72,377.75,0
+LIQT.US,D,20140925,000000,53.12,53.76,49.92,50.24,1930.5,0
+LIQT.US,D,20140926,000000,48.96,51.52,48.64,49.6,1946.375,0
+LIQT.US,D,20140929,000000,48,52.16,48,49.92,692.75,0
+LIQT.US,D,20140930,000000,49.92,50.56,48,49.28,2708.875,0
+LIQT.US,D,20141001,000000,49.28,50.88,48.64,50.88,1461.875,0
+LIQT.US,D,20141002,000000,51.2,56.32,47.68,54.08,7176.75,0
+LIQT.US,D,20141003,000000,51.84,56,48.64,53.44,2356.625,0
+LIQT.US,D,20141006,000000,51.2,53.12,50.24,51.2,1543.875,0
+LIQT.US,D,20141007,000000,49.92,56,48,53.12,3136.75,0
+LIQT.US,D,20141008,000000,52.16,54.4,52.16,54.4,1603.625,0
+LIQT.US,D,20141009,000000,55.04,55.68,50.56,53.76,1916.25,0
+LIQT.US,D,20141010,000000,54.08,56,48.96,52.16,389.125,0
+LIQT.US,D,20141013,000000,50.24,53.44,48.96,49.92,756.375,0
+LIQT.US,D,20141014,000000,53.12,53.44,47.68,50.24,1717,0
+LIQT.US,D,20141015,000000,48.96,52.16,48.32,50.56,1135.625,0
+LIQT.US,D,20141016,000000,49.6,51.2,48,51.2,1139.75,0
+LIQT.US,D,20141017,000000,50.88,53.12,48,52.16,3567.875,0
+LIQT.US,D,20141020,000000,53.12,55.36,50.56,54.4,3015.625,0
+LIQT.US,D,20141021,000000,52.8,55.36,48.96,51.84,11403.75,0
+LIQT.US,D,20141022,000000,50.56,50.56,48.32,48.96,4480.125,0
+LIQT.US,D,20141023,000000,49.6,49.92,48.64,49.6,2156.5,0
+LIQT.US,D,20141024,000000,50.24,50.24,48.96,49.6,617,0
+LIQT.US,D,20141027,000000,49.6,49.6,45.76,46.4,4132.5,0
+LIQT.US,D,20141028,000000,47.04,50.56,45.44,50.24,3868.5,0
+LIQT.US,D,20141029,000000,47.36,50.24,46.4,48,4617.125,0
+LIQT.US,D,20141030,000000,45.44,51.84,45.44,49.28,2791,0
+LIQT.US,D,20141031,000000,48.96,49.6,48.96,49.28,369.625,0
+LIQT.US,D,20141103,000000,47.68,48,46.4,46.72,1343.375,0
+LIQT.US,D,20141104,000000,44.8,49.28,41.92,46.08,4724.25,0
+LIQT.US,D,20141105,000000,43.2,45.76,41.92,42.56,3514.875,0
+LIQT.US,D,20141106,000000,42.24,44.48,41.92,42.24,4597.375,0
+LIQT.US,D,20141107,000000,41.6,43.2,40.64,41.92,5327.125,0
+LIQT.US,D,20141110,000000,43.2,43.2,38.08,40.32,9423.875,0
+LIQT.US,D,20141111,000000,40.32,40.32,32.64,39.36,6252,0
+LIQT.US,D,20141112,000000,39.68,40.32,38.4,40.32,985.375,0
+LIQT.US,D,20141113,000000,43.2,49.92,37.76,40.64,10139,0
+LIQT.US,D,20141114,000000,40.64,40.64,38.4,40.64,1839.875,0
+LIQT.US,D,20141117,000000,37.76,40.32,36.8,38.72,3510.75,0
+LIQT.US,D,20141118,000000,39.04,40.64,36.8,39.68,2843.5,0
+LIQT.US,D,20141119,000000,39.68,40.64,37.76,39.04,2770.25,0
+LIQT.US,D,20141120,000000,38.72,40.64,38.4,39.04,781.125,0
+LIQT.US,D,20141121,000000,40,40.64,39.04,40.32,1240.625,0
+LIQT.US,D,20141124,000000,40.32,42.56,38.4,40.96,3053.25,0
+LIQT.US,D,20141125,000000,40.96,46.4,38.72,40.64,12645,0
+LIQT.US,D,20141126,000000,40.96,43.2,40,42.88,7314.625,0
+LIQT.US,D,20141128,000000,42.88,43.2,39.68,39.68,3093.375,0
+LIQT.US,D,20141201,000000,41.92,43.84,40.96,41.92,5636.25,0
+LIQT.US,D,20141202,000000,41.6,42.88,39.68,40,4711.5,0
+LIQT.US,D,20141203,000000,40,40,38.4,39.68,2181.625,0
+LIQT.US,D,20141204,000000,38.4,39.04,37.12,37.44,3201.125,0
+LIQT.US,D,20141205,000000,35.52,39.04,35.52,38.4,4386.125,0
+LIQT.US,D,20141208,000000,40.32,40.32,36.48,36.48,2454.5,0
+LIQT.US,D,20141209,000000,36.48,37.12,33.6,33.6,6447.625,0
+LIQT.US,D,20141210,000000,33.6,38.08,33.6,36.8,20661.625,0
+LIQT.US,D,20141211,000000,36.8,38.4,32.64,36.8,1787.375,0
+LIQT.US,D,20141212,000000,38.4,38.4,34.88,34.88,1660.75,0
+LIQT.US,D,20141215,000000,35.2,35.84,33.6,34.24,1372.5,0
+LIQT.US,D,20141216,000000,34.24,35.2,32.32,32.32,5538.125,0
+LIQT.US,D,20141217,000000,32,36.48,29.76,32,11334.625,0
+LIQT.US,D,20141218,000000,33.6,34.56,32.32,33.6,1651.75,0
+LIQT.US,D,20141219,000000,35.2,36.8,32.96,34.56,10199.375,0
+LIQT.US,D,20141222,000000,38.4,38.4,33.28,36.48,1442.875,0
+LIQT.US,D,20141223,000000,37.44,39.04,33.6,35.84,7264,0
+LIQT.US,D,20141224,000000,35.2,37.12,33.92,35.52,503.375,0
+LIQT.US,D,20141226,000000,35.52,38.4,35.52,35.84,1074.75,0
+LIQT.US,D,20141229,000000,38.72,39.04,36.16,37.44,7806.75,0
+LIQT.US,D,20141230,000000,36.8,39.04,36.16,36.8,2993.5,0
+LIQT.US,D,20141231,000000,36.8,37.76,34.88,34.88,1081.625,0
+LIQT.US,D,20150102,000000,33.92,37.12,33.92,35.84,760.125,0
+LIQT.US,D,20150105,000000,36.8,38.08,32.64,33.6,2421.625,0
+LIQT.US,D,20150106,000000,36.16,36.16,32,34.24,3358.5,0
+LIQT.US,D,20150107,000000,22.08,29.76,19.84,29.76,11861.75,0
+LIQT.US,D,20150108,000000,30.4,32,26.24,27.52,3972.625,0
+LIQT.US,D,20150109,000000,26.56,28.8,26.24,27.52,1113.625,0
+LIQT.US,D,20150112,000000,26.24,26.24,23.68,24,3141.375,0
+LIQT.US,D,20150113,000000,25.6,25.6,22.72,23.68,2383.375,0
+LIQT.US,D,20150114,000000,22.72,24.32,22.72,23.04,2078.125,0
+LIQT.US,D,20150115,000000,23.04,24,22.4,22.4,1885.25,0
+LIQT.US,D,20150116,000000,22.4,23.68,22.08,22.08,2368.5,0
+LIQT.US,D,20150120,000000,22.4,22.4,21.44,21.44,1485.375,0
+LIQT.US,D,20150121,000000,21.12,26.24,20.16,25.6,4384,0
+LIQT.US,D,20150122,000000,25.6,30.08,22.4,22.4,2886.125,0
+LIQT.US,D,20150123,000000,22.72,26.56,22.72,25.92,1968.875,0
+LIQT.US,D,20150126,000000,27.84,29.12,26.24,28.8,986,0
+LIQT.US,D,20150127,000000,28.16,28.8,27.52,28.48,154.25,0
+LIQT.US,D,20150128,000000,28.48,29.12,26.24,27.2,1210.5,0
+LIQT.US,D,20150129,000000,26.24,28.16,25.92,28.16,365.625,0
+LIQT.US,D,20150130,000000,26.56,34.88,26.56,32.96,3140.625,0
+LIQT.US,D,20150202,000000,32,38.08,32,35.2,1742.5,0
+LIQT.US,D,20150203,000000,35.84,37.12,32,36.8,6870.125,0
+LIQT.US,D,20150204,000000,35.2,35.52,33.92,34.24,1212.875,0
+LIQT.US,D,20150205,000000,34.88,36.16,33.6,36.16,1292.25,0
+LIQT.US,D,20150206,000000,36.8,36.8,33.6,35.84,1237.5,0
+LIQT.US,D,20150209,000000,37.76,38.4,34.56,37.12,1382.75,0
+LIQT.US,D,20150210,000000,34.24,37.44,33.92,37.44,432.25,0
+LIQT.US,D,20150211,000000,35.84,36.8,33.6,35.2,396.125,0
+LIQT.US,D,20150212,000000,33.92,36.8,32.32,36.8,1491.875,0
+LIQT.US,D,20150213,000000,34.56,37.12,32.64,37.12,1269.75,0
+LIQT.US,D,20150217,000000,34.88,35.84,32.96,34.56,1634.5,0
+LIQT.US,D,20150218,000000,33.6,34.56,32,33.28,2262.5,0
+LIQT.US,D,20150219,000000,32,33.6,28.8,33.28,2703.875,0
+LIQT.US,D,20150220,000000,31.36,34.56,30.4,33.92,986.5,0
+LIQT.US,D,20150223,000000,33.6,36.8,30.4,34.24,919.25,0
+LIQT.US,D,20150224,000000,33.6,34.24,31.04,32,2163.25,0
+LIQT.US,D,20150225,000000,29.76,34.24,29.76,34.24,2074.625,0
+LIQT.US,D,20150226,000000,32.64,34.24,31.04,34.24,3140.125,0
+LIQT.US,D,20150227,000000,31.36,33.92,31.36,32,685.875,0
+LIQT.US,D,20150302,000000,32,34.56,32,34.24,500,0
+LIQT.US,D,20150303,000000,31.36,33.92,30.08,33.92,662.5,0
+LIQT.US,D,20150304,000000,31.04,34.24,29.12,34.24,2640.625,0
+LIQT.US,D,20150305,000000,33.6,33.6,30.4,31.68,1231.25,0
+LIQT.US,D,20150306,000000,30.4,33.92,28.8,33.92,2162.5,0
+LIQT.US,D,20150309,000000,31.36,32,30.4,30.72,884.375,0
+LIQT.US,D,20150310,000000,32.96,32.96,30.4,32.32,8531.25,0
+LIQT.US,D,20150311,000000,31.04,32.64,30.4,31.36,896.875,0
+LIQT.US,D,20150312,000000,33.92,33.92,31.36,32.64,268.75,0
+LIQT.US,D,20150313,000000,32,32.96,30.4,32.32,703.125,0
+LIQT.US,D,20150316,000000,32,32.32,27.2,27.52,3046.875,0
+LIQT.US,D,20150317,000000,26.88,29.44,26.24,26.56,631.25,0
+LIQT.US,D,20150318,000000,27.2,28.16,24.96,27.2,1140.625,0
+LIQT.US,D,20150319,000000,26.24,26.56,24,25.92,365.625,0
+LIQT.US,D,20150320,000000,27.84,29.76,25.92,25.92,693.75,0
+LIQT.US,D,20150323,000000,26.56,27.52,24.96,27.52,334.375,0
+LIQT.US,D,20150324,000000,25.92,28.8,25.6,27.2,731.25,0
+LIQT.US,D,20150325,000000,27.84,28.8,24.32,24.32,2056.25,0
+LIQT.US,D,20150326,000000,24.96,25.28,20.16,22.08,3337.5,0
+LIQT.US,D,20150327,000000,23.36,28.48,21.76,27.84,1921.875,0
+LIQT.US,D,20150330,000000,28.48,29.76,22.72,25.6,2912.5,0
+LIQT.US,D,20150331,000000,25.6,25.6,19.84,21.44,9859.375,0
+LIQT.US,D,20150401,000000,20.48,24.32,19.52,23.68,16181.25,0
+LIQT.US,D,20150402,000000,24.96,24.96,23.68,24.64,1846.875,0
+LIQT.US,D,20150406,000000,24.64,26.56,24,25.6,2359.375,0
+LIQT.US,D,20150407,000000,25.6,27.84,24,24.64,2762,0
+LIQT.US,D,20150408,000000,25.6,25.6,24,25.6,1428.125,0
+LIQT.US,D,20150409,000000,24.64,24.96,24,24,759,0
+LIQT.US,D,20150410,000000,24,24.64,24,24.32,890.625,0
+LIQT.US,D,20150413,000000,24.64,24.96,24,24,6953.125,0
+LIQT.US,D,20150414,000000,24.32,25.6,24.32,25.28,1121.875,0
+LIQT.US,D,20150415,000000,24.96,26.24,24.64,25.92,2271.875,0
+LIQT.US,D,20150416,000000,26.56,27.2,25.28,27.2,4329.625,0
+LIQT.US,D,20150417,000000,27.2,27.2,25.6,26.88,5853.125,0
+LIQT.US,D,20150420,000000,28.48,30.08,27.2,30.08,4261.875,0
+LIQT.US,D,20150421,000000,30.4,31.04,28.48,28.8,3715.875,0
+LIQT.US,D,20150422,000000,29.44,29.44,26.24,28.16,2153.25,0
+LIQT.US,D,20150423,000000,28.48,28.8,28.16,28.8,3462.5,0
+LIQT.US,D,20150424,000000,28.8,28.8,26.24,26.88,5096.875,0
+LIQT.US,D,20150427,000000,26.88,27.2,26.88,26.88,1071.875,0
+LIQT.US,D,20150428,000000,27.2,28.16,26.88,27.52,1712.5,0
+LIQT.US,D,20150429,000000,27.52,28.48,24,24,5034.375,0
+LIQT.US,D,20150430,000000,24.96,26.56,24,25.6,1631.25,0
+LIQT.US,D,20150501,000000,25.6,27.2,25.6,26.88,4521.875,0
+LIQT.US,D,20150504,000000,26.88,30.08,26.88,28.48,3853.125,0
+LIQT.US,D,20150505,000000,28.48,28.8,28.16,28.16,828.125,0
+LIQT.US,D,20150506,000000,28.16,31.36,26.88,27.84,2903.25,0
+LIQT.US,D,20150507,000000,29.12,29.44,27.52,27.84,1812.25,0
+LIQT.US,D,20150508,000000,28.16,28.8,27.84,28.16,1012.5,0
+LIQT.US,D,20150511,000000,28.16,28.48,24.32,25.92,2971.875,0
+LIQT.US,D,20150512,000000,26.24,27.52,26.24,27.2,2891,0
+LIQT.US,D,20150513,000000,26.88,27.84,25.6,27.52,1853.125,0
+LIQT.US,D,20150514,000000,26.56,27.84,26.56,26.88,2012.5,0
+LIQT.US,D,20150515,000000,27.2,27.84,26.56,27.2,2363.375,0
+LIQT.US,D,20150518,000000,26.24,27.52,24.32,25.92,5926.375,0
+LIQT.US,D,20150519,000000,26.24,26.24,22.72,23.36,10834.375,0
+LIQT.US,D,20150520,000000,25.6,25.6,23.36,24.32,2371.875,0
+LIQT.US,D,20150521,000000,22.72,23.68,22.4,22.4,6746.875,0
+LIQT.US,D,20150522,000000,23.04,23.36,22.4,22.4,1343.75,0
+LIQT.US,D,20150526,000000,23.04,23.04,22.72,22.72,476.25,0
+LIQT.US,D,20150527,000000,22.72,24,22.4,22.4,1687.5,0
+LIQT.US,D,20150528,000000,22.72,23.36,22.4,22.4,524,0
+LIQT.US,D,20150529,000000,23.36,23.36,21.12,21.12,5278.125,0
+LIQT.US,D,20150601,000000,24,24.64,21.76,21.76,3390.625,0
+LIQT.US,D,20150602,000000,22.08,23.68,21.44,21.76,3423.625,0
+LIQT.US,D,20150603,000000,21.44,22.72,20.48,22.4,1790.625,0
+LIQT.US,D,20150604,000000,22.4,23.04,19.84,21.12,10128.125,0
+LIQT.US,D,20150605,000000,22.08,22.08,20.8,21.76,2568.75,0
+LIQT.US,D,20150608,000000,23.36,26.56,22.4,22.4,5828.125,0
+LIQT.US,D,20150609,000000,24.32,24.32,22.4,24,3646.375,0
+LIQT.US,D,20150610,000000,24.32,25.6,23.04,23.04,10080,0
+LIQT.US,D,20150611,000000,24.32,25.28,22.4,22.4,5450.375,0
+LIQT.US,D,20150612,000000,23.68,25.28,23.04,25.28,1681.25,0
+LIQT.US,D,20150615,000000,25.6,25.6,24,24.96,2568.75,0
+LIQT.US,D,20150616,000000,25.28,25.6,24.64,24.64,2890.625,0
+LIQT.US,D,20150617,000000,26.56,30.08,25.6,28.48,34965.625,0
+LIQT.US,D,20150618,000000,30.08,30.08,26.24,26.88,13909.375,0
+LIQT.US,D,20150619,000000,26.24,28.48,26.24,28.16,6215.625,0
+LIQT.US,D,20150622,000000,28.48,28.8,27.52,27.52,3078.125,0
+LIQT.US,D,20150623,000000,27.52,28.8,27.2,28.48,5288.125,0
+LIQT.US,D,20150624,000000,28.48,30.08,28.16,29.76,5496.875,0
+LIQT.US,D,20150625,000000,29.76,32.64,28.48,28.48,17296.875,0
+LIQT.US,D,20150626,000000,28.8,30.08,27.2,28.48,5646.875,0
+LIQT.US,D,20150629,000000,26.88,29.76,24.64,26.24,5087.5,0
+LIQT.US,D,20150630,000000,27.2,27.84,24.96,26.24,4215.75,0
+LIQT.US,D,20150701,000000,25.6,27.52,24.96,25.28,4393.75,0
+LIQT.US,D,20150702,000000,27.52,27.52,24.96,26.88,4190.625,0
+LIQT.US,D,20150706,000000,25.92,26.88,25.6,25.92,1050,0
+LIQT.US,D,20150707,000000,25.92,27.2,25.28,27.2,2484.375,0
+LIQT.US,D,20150708,000000,25.92,26.88,25.28,25.6,1281.25,0
+LIQT.US,D,20150709,000000,25.6,26.88,24.96,24.96,1240.625,0
+LIQT.US,D,20150710,000000,25.6,26.56,25.28,26.56,2787.5,0
+LIQT.US,D,20150713,000000,26.24,26.88,25.28,26.24,1646.875,0
+LIQT.US,D,20150714,000000,26.24,27.2,24.96,25.92,5377.75,0
+LIQT.US,D,20150715,000000,25.92,26.88,25.6,26.56,2647.875,0
+LIQT.US,D,20150716,000000,27.2,29.12,25.92,27.84,2856.25,0
+LIQT.US,D,20150717,000000,26.88,28.16,25.6,27.2,3921.875,0
+LIQT.US,D,20150720,000000,27.2,27.52,26.24,26.88,1528.125,0
+LIQT.US,D,20150721,000000,27.2,27.52,25.92,27.52,221.875,0
+LIQT.US,D,20150722,000000,25.92,27.52,24.96,27.2,1353.125,0
+LIQT.US,D,20150723,000000,27.2,27.52,26.88,27.52,1109.375,0
+LIQT.US,D,20150724,000000,26.24,27.2,25.6,27.2,931.25,0
+LIQT.US,D,20150727,000000,25.92,25.92,24,25.6,3784.375,0
+LIQT.US,D,20150728,000000,25.6,26.88,24.96,25.6,5128.125,0
+LIQT.US,D,20150729,000000,25.6,27.52,25.28,26.88,4593.75,0
+LIQT.US,D,20150730,000000,25.6,26.24,23.04,24.96,9050,0
+LIQT.US,D,20150731,000000,26.56,26.56,24.96,25.92,1309.375,0
+LIQT.US,D,20150803,000000,27.2,27.2,24.64,25.92,1128.75,0
+LIQT.US,D,20150804,000000,25.6,27.52,24.64,27.52,1809.375,0
+LIQT.US,D,20150805,000000,25.92,25.92,24.96,24.96,2071.875,0
+LIQT.US,D,20150806,000000,25.6,26.56,23.04,25.6,2198.75,0
+LIQT.US,D,20150807,000000,25.92,26.88,24,24.96,2934.375,0
+LIQT.US,D,20150810,000000,24,26.56,24,26.24,4965.625,0
+LIQT.US,D,20150811,000000,24.96,27.52,23.36,26.88,1242.75,0
+LIQT.US,D,20150812,000000,27.52,27.52,24.32,25.6,653.125,0
+LIQT.US,D,20150813,000000,23.68,26.56,22.4,24,7428.125,0
+LIQT.US,D,20150814,000000,24,24,22.72,23.68,1884.375,0
+LIQT.US,D,20150817,000000,22.4,24,21.12,22.4,7112.5,0
+LIQT.US,D,20150818,000000,23.68,25.28,22.4,24,3262.5,0
+LIQT.US,D,20150819,000000,22.08,25.6,22.08,24.64,15768.75,0
+LIQT.US,D,20150820,000000,23.68,27.52,23.68,24,5346.875,0
+LIQT.US,D,20150821,000000,24,27.84,24,26.24,2353.125,0
+LIQT.US,D,20150824,000000,26.88,28.8,24.32,26.56,3405.875,0
+LIQT.US,D,20150825,000000,27.52,27.52,25.6,25.6,1937.5,0
+LIQT.US,D,20150826,000000,26.56,26.56,24.96,24.96,1318.75,0
+LIQT.US,D,20150827,000000,25.28,27.84,24,26.24,3000,0
+LIQT.US,D,20150828,000000,26.56,27.2,24,24,3887.5,0
+LIQT.US,D,20150831,000000,26.24,26.24,24.32,24.96,2028.125,0
+LIQT.US,D,20150901,000000,24.32,26.88,23.04,26.56,6268.75,0
+LIQT.US,D,20150902,000000,26.56,28.16,25.92,26.24,7218.75,0
+LIQT.US,D,20150903,000000,25.92,27.52,25.92,25.92,725,0
+LIQT.US,D,20150904,000000,25.28,28.48,24.64,27.84,2187.5,0
+LIQT.US,D,20150908,000000,25.6,30.08,25.6,29.76,4184.375,0
+LIQT.US,D,20150909,000000,30.08,30.4,27.2,29.76,1862.5,0
+LIQT.US,D,20150910,000000,29.76,33.28,25.6,32.32,5467.875,0
+LIQT.US,D,20150911,000000,30.4,32,29.12,30.4,1378.125,0
+LIQT.US,D,20150914,000000,31.68,32,27.84,30.08,3046.875,0
+LIQT.US,D,20150915,000000,29.76,32.96,29.12,31.68,4848.5,0
+LIQT.US,D,20150916,000000,31.68,32.64,30.08,32,2359.375,0
+LIQT.US,D,20150917,000000,31.68,31.68,30.08,31.36,225,0
+LIQT.US,D,20150918,000000,30.08,38.08,29.76,34.24,3775,0
+LIQT.US,D,20150921,000000,34.88,35.52,32,33.28,2328.125,0
+LIQT.US,D,20150922,000000,34.24,37.12,32.96,36.48,5065.625,0
+LIQT.US,D,20150923,000000,34.88,36.16,33.28,35.52,1806.25,0
+LIQT.US,D,20150924,000000,36.8,36.8,32.96,34.24,1715.375,0
+LIQT.US,D,20150925,000000,35.2,35.84,32,32,2862.5,0
+LIQT.US,D,20150928,000000,32.64,33.6,28.8,30.08,9399.875,0
+LIQT.US,D,20150929,000000,30.72,33.28,29.12,29.12,140.625,0
+LIQT.US,D,20150930,000000,29.76,32.96,26.24,31.04,800,0
+LIQT.US,D,20151001,000000,29.76,33.28,28.16,31.68,771.875,0
+LIQT.US,D,20151002,000000,29.76,31.68,29.44,31.68,1165.625,0
+LIQT.US,D,20151005,000000,29.76,31.68,29.44,31.04,1056.25,0
+LIQT.US,D,20151006,000000,31.04,33.6,31.04,33.6,909.375,0
+LIQT.US,D,20151007,000000,32.32,35.2,32.32,34.24,2312.5,0
+LIQT.US,D,20151008,000000,32.96,36.16,32.96,35.2,1546.875,0
+LIQT.US,D,20151009,000000,33.6,34.56,31.68,33.6,800,0
+LIQT.US,D,20151012,000000,32,32.32,28.8,30.08,3802.25,0
+LIQT.US,D,20151013,000000,29.76,34.56,29.76,31.68,568.75,0
+LIQT.US,D,20151014,000000,32,32.32,31.36,31.36,690.625,0
+LIQT.US,D,20151015,000000,32,32,30.72,31.04,309.375,0
+LIQT.US,D,20151016,000000,30.72,32,30.72,32,140.625,0
+LIQT.US,D,20151019,000000,33.6,35.84,29.12,32,7484.375,0
+LIQT.US,D,20151020,000000,30.4,35.2,30.0832,34.88,2025.75,0
+LIQT.US,D,20151021,000000,33.28,33.92,32.64,33.6,493.75,0
+LIQT.US,D,20151022,000000,33.92,34.56,33.28,34.24,34.375,0
+LIQT.US,D,20151023,000000,33.28,33.92,32.96,33.6,278.125,0
+LIQT.US,D,20151026,000000,34.56,34.56,33.28,33.92,84.375,0
+LIQT.US,D,20151027,000000,32.64,33.6,32.32,32.32,528.125,0
+LIQT.US,D,20151028,000000,34.24,36.8,33.6,34.24,1700,0
+LIQT.US,D,20151029,000000,35.52,36.48,33.6,35.2,515.625,0
+LIQT.US,D,20151030,000000,35.84,36.8,34.24,34.24,1646.875,0
+LIQT.US,D,20151102,000000,35.2,36.8,34.88,35.52,2636.375,0
+LIQT.US,D,20151103,000000,36.48,37.76,35.84,36.48,1606.25,0
+LIQT.US,D,20151104,000000,35.84,35.84,35.2,35.2,166.625,0
+LIQT.US,D,20151105,000000,34.56,35.2,31.04,34.88,912.5,0
+LIQT.US,D,20151106,000000,33.28,34.88,32.32,33.6,418.75,0
+LIQT.US,D,20151109,000000,32.64,32.64,32,32.32,432.875,0
+LIQT.US,D,20151110,000000,33.28,35.2,32.32,32.64,590.625,0
+LIQT.US,D,20151111,000000,33.6,34.88,32.96,33.92,262.5,0
+LIQT.US,D,20151112,000000,35.52,42.24,35.2,39.68,7021.875,0
+LIQT.US,D,20151113,000000,40.96,40.96,36.16,38.08,1903.125,0
+LIQT.US,D,20151116,000000,36.8,38.4,35.84,36.48,1165.625,0
+LIQT.US,D,20151117,000000,36.48,40.64,36.48,39.04,906.25,0
+LIQT.US,D,20151118,000000,37.76,39.68,37.12,37.12,1146.875,0
+LIQT.US,D,20151119,000000,41.6,41.6,37.12,40,2815.625,0
+LIQT.US,D,20151120,000000,40,41.28,38.08,38.08,1837.5,0
+LIQT.US,D,20151123,000000,39.36,41.6,38.72,40.96,2200,0
+LIQT.US,D,20151124,000000,38.72,40.96,38.4,40,1915.625,0
+LIQT.US,D,20151125,000000,40,40.96,39.36,40.32,740.625,0
+LIQT.US,D,20151127,000000,41.28,41.6,40,41.28,740.625,0
+LIQT.US,D,20151130,000000,40.96,41.6,39.04,41.6,1115.625,0
+LIQT.US,D,20151201,000000,41.6,45.76,41.28,45.44,5504.375,0
+LIQT.US,D,20151202,000000,44.8,48.64,44.8,47.04,9244.125,0
+LIQT.US,D,20151203,000000,47.04,48,44.8,46.72,1728,0
+LIQT.US,D,20151204,000000,46.4,46.4,40.96,42.88,3543.75,0
+LIQT.US,D,20151207,000000,44.48,44.48,40.32,41.28,1865.625,0
+LIQT.US,D,20151208,000000,40.32,42.88,38.72,40.96,986.625,0
+LIQT.US,D,20151209,000000,40.32,41.92,38.4,40.32,3871.875,0
+LIQT.US,D,20151210,000000,41.6,43.2,40,42.88,1106.25,0
+LIQT.US,D,20151211,000000,42.88,43.2,38.4,40.64,1590.625,0
+LIQT.US,D,20151214,000000,41.6,44.16,41.28,44.16,1347.25,0
+LIQT.US,D,20151215,000000,43.2,44.16,40.64,40.64,1087.5,0
+LIQT.US,D,20151216,000000,41.6,43.84,40.96,41.28,996.875,0
+LIQT.US,D,20151217,000000,43.2,43.2,40.64,42.24,3734.375,0
+LIQT.US,D,20151218,000000,43.2,43.2,40.32,42.24,2493.75,0
+LIQT.US,D,20151221,000000,40,41.6,38.4,38.4,1293.75,0
+LIQT.US,D,20151222,000000,36.8,39.68,30.72,32.32,10865.875,0
+LIQT.US,D,20151223,000000,34.88,37.12,30.4,30.4,4781.25,0
+LIQT.US,D,20151224,000000,30.4,32.0832,30.4,31.0368,2687,0
+LIQT.US,D,20151228,000000,31.68,32.64,30.08,30.4416,8334.75,0
+LIQT.US,D,20151229,000000,30.08,30.72,29.44,29.76,3744.375,0
+LIQT.US,D,20151230,000000,29.76,32.96,27.84,28.48,4977.5,0
+LIQT.US,D,20151231,000000,30.08,32.2528,28.16,32.2528,3809.125,0
+LIQT.US,D,20160104,000000,29.7632,32,28.8576,29.6,3719.75,0
+LIQT.US,D,20160105,000000,29.6,32.32,29.6,31.04,588.125,0
+LIQT.US,D,20160106,000000,32,32.32,29.7632,30.08,2061.875,0
+LIQT.US,D,20160107,000000,31.0368,31.0368,29.12,29.504,503.25,0
+LIQT.US,D,20160108,000000,30.08,30.4,28.896,30.4,821.25,0
+LIQT.US,D,20160111,000000,31.36,31.3696,28.8,28.992,2893.75,0
+LIQT.US,D,20160112,000000,30.4,32,27.84,28.608,1196.25,0
+LIQT.US,D,20160113,000000,28.352,28.736,26.88,27.84,636.625,0
+LIQT.US,D,20160114,000000,26.24,27.84,24.32,26.24,2773.375,0
+LIQT.US,D,20160115,000000,25.28,25.28,23.04,24.0064,1414.75,0
+LIQT.US,D,20160119,000000,23.68,26.56,22.72,26.24,1862.5,0
+LIQT.US,D,20160120,000000,26.24,28.8,25.6,27.136,2445.875,0
+LIQT.US,D,20160121,000000,27.456,27.456,25.92,26.56,924.5,0
+LIQT.US,D,20160122,000000,27.84,29.056,27.52,27.84,994.875,0
+LIQT.US,D,20160125,000000,26.56,29.76,26.24,28.48,117.75,0
+LIQT.US,D,20160126,000000,30.2112,30.2112,25.664,26.88,613.75,0
+LIQT.US,D,20160127,000000,25.792,27.52,25.28,26.24,2019,0
+LIQT.US,D,20160128,000000,26.56,27.776,26.24,27.072,1361,0
+LIQT.US,D,20160129,000000,27.328,28,26.24,26.24,1506.75,0
+LIQT.US,D,20160201,000000,26.24,26.24,24.32,25.92,872,0
+LIQT.US,D,20160202,000000,24.64,25.28,22.0832,23.8432,3171.5,0
+LIQT.US,D,20160203,000000,23.744,24.96,23.36,24.64,509.25,0
+LIQT.US,D,20160204,000000,24.3904,24.64,24,24.64,150,0
+LIQT.US,D,20160205,000000,24.6368,25.984,24.3232,25.5392,518.125,0
+LIQT.US,D,20160208,000000,25.5392,25.5392,22.56,24,905.625,0
+LIQT.US,D,20160209,000000,24,24.96,23.0432,24.96,1610.5,0
+LIQT.US,D,20160210,000000,24.64,26.24,23.36,26.112,1054,0
+LIQT.US,D,20160211,000000,26.4704,26.88,25.296,25.6,597.875,0
+LIQT.US,D,20160212,000000,25.92,26.56,25.6,25.92,82.25,0
+LIQT.US,D,20160216,000000,26.528,26.528,25.28,25.6,380.875,0
+LIQT.US,D,20160217,000000,25.7856,26.24,25.472,26.24,981.125,0
+LIQT.US,D,20160218,000000,25.28,26.24,22.72,26.24,1730.625,0
+LIQT.US,D,20160219,000000,25.28,26.24,24.32,24.96,1372.75,0
+LIQT.US,D,20160222,000000,24.96,24.96,23.36,23.36,1163.875,0
+LIQT.US,D,20160223,000000,23.68,25.44,23.36,24.96,1220.875,0
+LIQT.US,D,20160224,000000,25.6,25.6,24,25.28,401.25,0
+LIQT.US,D,20160225,000000,24.64,24.9856,24.64,24.64,106.25,0
+LIQT.US,D,20160226,000000,25.6,25.92,24.64,25.28,2507.875,0
+LIQT.US,D,20160229,000000,24.64,25.9168,24.32,25.12,1209.375,0
+LIQT.US,D,20160301,000000,24.704,25.28,24.64,25.2704,502.5,0
+LIQT.US,D,20160302,000000,24.96,25.44,24,25.44,1481,0
+LIQT.US,D,20160303,000000,24.48,25.92,24,25.1424,942.625,0
+LIQT.US,D,20160304,000000,24.32,28.496,24.32,27.6384,1626.625,0
+LIQT.US,D,20160307,000000,28.144,28.48,27.84,27.856,685,0
+LIQT.US,D,20160308,000000,29.12,30.4,27.84,27.84,1654.5,0
+LIQT.US,D,20160309,000000,27.84,28.48,24.96,25.6,1685.75,0
+LIQT.US,D,20160310,000000,26.24,27.136,24.64,25.5968,629.5,0
+LIQT.US,D,20160311,000000,25.12,26.8768,24.16,25.648,1012.5,0
+LIQT.US,D,20160314,000000,25.6512,26.24,24.3296,24.8192,199.5,0
+LIQT.US,D,20160315,000000,25.12,26.56,25.0464,26.56,659.375,0
+LIQT.US,D,20160316,000000,26.88,27.136,24.32,25.6672,1219.75,0
+LIQT.US,D,20160317,000000,25.584,25.92,24,25.6,294.375,0
+LIQT.US,D,20160318,000000,24.64,26.56,24.64,24.8896,104.875,0
+LIQT.US,D,20160321,000000,24.3328,25.9136,23.968,25.9136,218.5,0
+LIQT.US,D,20160322,000000,25.5968,25.92,24.0032,25.872,131.25,0
+LIQT.US,D,20160323,000000,26.24,26.24,20.8,23.0368,4908.875,0
+LIQT.US,D,20160324,000000,24.5376,24.5376,23.4368,24.32,268.125,0
+LIQT.US,D,20160328,000000,24,24,22.4,23.12,295.5,0
+LIQT.US,D,20160329,000000,23.28,23.52,22.0384,22.0384,377.625,0
+LIQT.US,D,20160330,000000,22.2496,24,22.2496,23.68,542.625,0
+LIQT.US,D,20160331,000000,22.736,23.056,22.72,23.0464,274.125,0
+LIQT.US,D,20160401,000000,22.4,22.4,19.68,22.08,6230.125,0
+LIQT.US,D,20160404,000000,20.8,22.464,20.8,22.08,291.875,0
+LIQT.US,D,20160405,000000,21.808,21.808,20.48,21.12,1158.625,0
+LIQT.US,D,20160406,000000,20.48,21.12,19.2,20.8,2285.625,0
+LIQT.US,D,20160407,000000,19.84,20.7904,19.84,20.7904,409.375,0
+LIQT.US,D,20160408,000000,20.7936,21.7536,20.1792,21.7536,378.375,0
+LIQT.US,D,20160411,000000,22.4,25.9936,22.24,24.48,3184.25,0
+LIQT.US,D,20160412,000000,24,24,21.44,21.7632,290.625,0
+LIQT.US,D,20160413,000000,22.4,22.72,21.12,22.4,4882.875,0
+LIQT.US,D,20160414,000000,22.72,25.28,22.72,23.68,351,0
+LIQT.US,D,20160415,000000,24.288,26.56,19.9392,24.8064,7246.375,0
+LIQT.US,D,20160418,000000,24,25.92,24,24.6432,159,0
+LIQT.US,D,20160419,000000,26.24,27.008,25.28,26.88,800.125,0
+LIQT.US,D,20160420,000000,26.144,27.04,25.2832,26.88,553.5,0
+LIQT.US,D,20160421,000000,27.04,27.904,25.92,27.2,1062.5,0
+LIQT.US,D,20160422,000000,27.488,27.84,26.24,26.24,82.375,0
+LIQT.US,D,20160425,000000,26.112,26.112,25.536,25.6,125,0
+LIQT.US,D,20160426,000000,26.24,26.24,24.32,24.608,406.25,0
+LIQT.US,D,20160427,000000,24.176,24.32,23.36,24,540.625,0
+LIQT.US,D,20160428,000000,24.64,24.88,23.136,23.68,2795.5,0
+LIQT.US,D,20160429,000000,25.5744,25.92,23.36,24.96,523.5,0
+LIQT.US,D,20160502,000000,25.664,25.664,24.32,24.32,346.875,0
+LIQT.US,D,20160503,000000,23.744,25.6,23.744,25.6,212.375,0
+LIQT.US,D,20160504,000000,26.08,27.2,25.92,26.56,427,0
+LIQT.US,D,20160505,000000,27.2,27.84,25.6,25.6,1955.25,0
+LIQT.US,D,20160506,000000,25.44,25.5968,25.0336,25.0336,116.375,0
+LIQT.US,D,20160509,000000,24.96,25.3248,24.96,25.3248,78.125,0
+LIQT.US,D,20160510,000000,25.28,25.28,24.96,25.28,202,0
+LIQT.US,D,20160511,000000,25.12,25.12,24.64,25.12,581.875,0
+LIQT.US,D,20160512,000000,24.96,26.56,24.736,25.6,1391.75,0
+LIQT.US,D,20160513,000000,26.88,26.88,25.792,26.72,2112.25,0
+LIQT.US,D,20160516,000000,26.72,26.72,26.1568,26.4768,147.875,0
+LIQT.US,D,20160517,000000,25.6,26.56,24.64,26.56,2699.5,0
+LIQT.US,D,20160518,000000,26.24,26.56,24.96,25.6,1581.25,0
+LIQT.US,D,20160519,000000,24.9632,25.92,24.416,25.6,157.25,0
+LIQT.US,D,20160520,000000,25.28,26.24,24.32,24.64,379.875,0
+LIQT.US,D,20160523,000000,24,24,22.72,23.6832,3492,0
+LIQT.US,D,20160524,000000,23.68,24.64,23.36,23.68,287.875,0
+LIQT.US,D,20160525,000000,23.3568,23.68,23.3568,23.36,159.375,0
+LIQT.US,D,20160526,000000,22.72,23.36,22.08,23.04,987.875,0
+LIQT.US,D,20160527,000000,22.7232,23.36,22.7232,23.36,11,0
+LIQT.US,D,20160531,000000,23.36,24.64,23.36,24.64,2912.5,0
+LIQT.US,D,20160601,000000,24,25.6,23.36,23.36,83.75,0
+LIQT.US,D,20160602,000000,22.4,23.36,21.76,23.36,677.5,0
+LIQT.US,D,20160603,000000,22.6336,23.0368,22.4,22.6688,722.875,0
+LIQT.US,D,20160606,000000,24,24,22.4,23.04,131.375,0
+LIQT.US,D,20160607,000000,24,24,23.36,23.68,701.625,0
+LIQT.US,D,20160608,000000,23.6768,23.68,22.72,22.72,90.625,0
+LIQT.US,D,20160609,000000,23.36,23.68,21.44,21.76,624.5,0
+LIQT.US,D,20160610,000000,22.4,22.4,20.8,21.12,1000.125,0
+LIQT.US,D,20160613,000000,21.12,22.4,20.8,22.4,572,0
+LIQT.US,D,20160614,000000,21.232,22.4,21.232,22.4,34.375,0
+LIQT.US,D,20160615,000000,22.08,22.08,20.8,22.08,386.25,0
+LIQT.US,D,20160616,000000,21.168,21.6,20.8,21.6,317.25,0
+LIQT.US,D,20160617,000000,21.76,22.72,21.76,22.72,375.125,0
+LIQT.US,D,20160620,000000,21.6,22.4,20.16,22.08,340.5,0
+LIQT.US,D,20160621,000000,21.6,21.76,21.44,21.76,105.75,0
+LIQT.US,D,20160622,000000,19.84,21.76,19.84,21.76,905.625,0
+LIQT.US,D,20160623,000000,21.7568,21.7568,19.52,21.056,828.375,0
+LIQT.US,D,20160624,000000,21.12,21.44,19.2,20.48,1262.625,0
+LIQT.US,D,20160627,000000,19.904,21.76,18.56,18.56,863.75,0
+LIQT.US,D,20160628,000000,20.736,21.76,18.56,20.8,2472,0
+LIQT.US,D,20160629,000000,22.4,25.6,19.52,20.8,10812.75,0
+LIQT.US,D,20160630,000000,20.8,21.12,19.2,19.2,3465,0
+LIQT.US,D,20160701,000000,20,20.8,17.6032,20.8,2603,0
+LIQT.US,D,20160705,000000,19.52,20.8,19.2,20.544,265.125,0
+LIQT.US,D,20160706,000000,21.12,22.08,19.2,20.416,4325.375,0
+LIQT.US,D,20160707,000000,20.736,20.8,20.096,20.48,571.625,0
+LIQT.US,D,20160708,000000,20.736,20.8,19.04,20.48,1989.25,0
+LIQT.US,D,20160711,000000,20.48,21.76,18.56,20.8,4971.625,0
+LIQT.US,D,20160712,000000,20.16,20.8,20.16,20.8,232.75,0
+LIQT.US,D,20160713,000000,21.76,24.96,21.12,22.4,3856.875,0
+LIQT.US,D,20160714,000000,22.384,24.96,21.184,22.4,3363.75,0
+LIQT.US,D,20160715,000000,22.8416,29.76,22.8416,26.2912,19080.375,0
+LIQT.US,D,20160718,000000,28.8,30.4,22.4,25.2128,5249.375,0
+LIQT.US,D,20160719,000000,24.64,28.16,24,25.6,1004.625,0
+LIQT.US,D,20160720,000000,26.24,27.84,26.2368,27.456,1973.5,0
+LIQT.US,D,20160721,000000,26.88,27.68,23.6768,26.4928,1973,0
+LIQT.US,D,20160722,000000,27.2,27.2,25.28,25.28,496,0
+LIQT.US,D,20160725,000000,25.92,25.92,25.92,25.92,13.25,0
+LIQT.US,D,20160726,000000,25.6,25.6,23.04,25.6,2955.625,0
+LIQT.US,D,20160727,000000,25.6,25.92,24.672,24.96,666.875,0
+LIQT.US,D,20160728,000000,25.6,27.52,25.6,27.52,2658.625,0
+LIQT.US,D,20160729,000000,26.624,31.68,25.6,29.12,5457.625,0
+LIQT.US,D,20160801,000000,29.1168,29.12,26.4064,26.4064,1070.25,0
+LIQT.US,D,20160802,000000,28.16,28.16,26.24,26.592,655.75,0
+LIQT.US,D,20160803,000000,26.24,30.08,25.92,28.16,2745,0
+LIQT.US,D,20160804,000000,28.16,28.8,25.92,28.16,1048.25,0
+LIQT.US,D,20160805,000000,28.1504,28.16,26.88,28.16,212.375,0
+LIQT.US,D,20160808,000000,27.84,27.84,27.52,27.84,200.5,0
+LIQT.US,D,20160809,000000,26.7904,28.16,26.5088,27.8368,1418.25,0
+LIQT.US,D,20160810,000000,26.24,27.52,24.96,26.4,3752,0
+LIQT.US,D,20160811,000000,25.4336,25.6,23.0912,24.96,3717.75,0
+LIQT.US,D,20160812,000000,24.48,24.8,23.36,23.36,1644.625,0
+LIQT.US,D,20160815,000000,23.36,24.48,23.36,24.0032,503.125,0
+LIQT.US,D,20160816,000000,22.4,23.3248,21.44,23.04,3129.625,0
+LIQT.US,D,20160817,000000,23.04,24.96,22.72,24.96,3316.75,0
+LIQT.US,D,20160818,000000,25.28,28.8,25.28,27.2,1750.125,0
+LIQT.US,D,20160819,000000,27.84,27.84,26.88,27.2,482.375,0
+LIQT.US,D,20160822,000000,28.16,28.8,27.2,28.1568,1164.625,0
+LIQT.US,D,20160823,000000,28.16,28.48,27.2032,27.696,951.25,0
+LIQT.US,D,20160824,000000,28.1216,28.8,27.1872,28.8,1047.375,0
+LIQT.US,D,20160825,000000,30.016,30.592,26.88,29.44,5620.375,0
+LIQT.US,D,20160826,000000,28.8,28.8,27.2032,27.5616,526.375,0
+LIQT.US,D,20160829,000000,28.6976,28.8,27.2,28.8,4097.125,0
+LIQT.US,D,20160830,000000,28.16,29.12,26.56,27.84,3163.625,0
+LIQT.US,D,20160831,000000,28.16,28.48,27.2,27.84,1599.625,0
+LIQT.US,D,20160901,000000,27.84,27.84,27.3856,27.52,346.125,0
+LIQT.US,D,20160902,000000,27.52,27.52,26.88,26.88,486.25,0
+LIQT.US,D,20160906,000000,27.4048,28.8,26.24,26.24,1585.75,0
+LIQT.US,D,20160907,000000,27.2,28.8,22.816,24.96,2438.625,0
+LIQT.US,D,20160908,000000,25.92,26.24,24.32,26.24,674,0
+LIQT.US,D,20160909,000000,26.24,27.2,24.32,24.32,1036.75,0
+LIQT.US,D,20160912,000000,25.6,27.2,24.3968,27.2,2154.875,0
+LIQT.US,D,20160913,000000,26.88,27.168,24.64,25.6,2254.75,0
+LIQT.US,D,20160914,000000,26.24,26.24,23.36,24,1295.5,0
+LIQT.US,D,20160915,000000,24.64,25.92,24.32,25.92,209.375,0
+LIQT.US,D,20160916,000000,26.0672,28.8,24.6432,28.8,1800.25,0
+LIQT.US,D,20160919,000000,27.52,27.52,26.24,26.24,596.25,0
+LIQT.US,D,20160920,000000,25.6,26.88,24.64,25.92,1330.625,0
+LIQT.US,D,20160921,000000,25.92,27.392,25.6,25.6,2532.125,0
+LIQT.US,D,20160922,000000,24.96,26.24,24.8032,25.3888,493.625,0
+LIQT.US,D,20160926,000000,25.28,25.856,24.96,25.856,43.75,0
+LIQT.US,D,20160927,000000,25.6,26.88,24.96,26.88,1805.75,0
+LIQT.US,D,20160928,000000,26.56,27.1008,25.9424,26.24,427.125,0
+LIQT.US,D,20160929,000000,26.56,27.84,25.28,26.816,275.375,0
+LIQT.US,D,20160930,000000,26.24,26.56,25.28,26.56,176.5,0
+LIQT.US,D,20161003,000000,26.56,26.56,25.2832,26.24,119.125,0
+LIQT.US,D,20161004,000000,25.6,25.92,25.28,25.92,457,0
+LIQT.US,D,20161005,000000,25.3664,26.496,24.96,25.856,309.875,0
+LIQT.US,D,20161006,000000,25.28,26.88,25.28,26.816,249,0
+LIQT.US,D,20161007,000000,26.3712,26.56,25.6,26.56,93.75,0
+LIQT.US,D,20161010,000000,26.816,26.816,25.6,25.92,497.375,0
+LIQT.US,D,20161011,000000,25.8528,25.92,24.96,25.92,343.25,0
+LIQT.US,D,20161013,000000,25.2832,25.6,24.9632,25.6,325.125,0
+LIQT.US,D,20161014,000000,25.28,25.6,24.96,25.536,170.625,0
+LIQT.US,D,20161017,000000,25.024,25.6,24,24.88,1428.625,0
+LIQT.US,D,20161018,000000,24.064,25.216,24.064,24.464,434.375,0
+LIQT.US,D,20161019,000000,24.96,24.96,23.68,23.68,628.375,0
+LIQT.US,D,20161020,000000,23.9616,23.9616,23.6768,23.6768,270.125,0
+LIQT.US,D,20161021,000000,23.8816,24,23.36,23.68,78.125,0
+LIQT.US,D,20161024,000000,23.04,24,23.04,24,193.625,0
+LIQT.US,D,20161025,000000,24.416,24.416,22.464,23.936,725,0
+LIQT.US,D,20161027,000000,23.0432,24.32,23.0368,24,134.75,0
+LIQT.US,D,20161028,000000,24,24,23.7696,23.84,41,0
+LIQT.US,D,20161031,000000,23.3632,24.64,23.36,24,412.5,0
+LIQT.US,D,20161101,000000,24.32,24.32,24.32,24.32,25.125,0
+LIQT.US,D,20161102,000000,24,24,23.792,24,41,0
+LIQT.US,D,20161103,000000,23.36,23.36,22.4352,23.296,43.75,0
+LIQT.US,D,20161104,000000,23.296,24,23.296,23.36,400.5,0
+LIQT.US,D,20161107,000000,24.48,24.48,18.56,22.4,1212.375,0
+LIQT.US,D,20161108,000000,22.72,22.72,20.8,21.3984,1033.375,0
+LIQT.US,D,20161109,000000,20.8,21.696,20.8,21.696,75,0
+LIQT.US,D,20161110,000000,27.2,27.2,21.76,24,1003.125,0
+LIQT.US,D,20161111,000000,24,25.92,24,24.96,2243.125,0
+LIQT.US,D,20161114,000000,23.9552,24.96,20.16,23.68,831,0
+LIQT.US,D,20161115,000000,24.32,24.32,21.44,22.72,1598,0
+LIQT.US,D,20161116,000000,22.72,22.72,20.48,21.696,3010.125,0
+LIQT.US,D,20161117,000000,22.08,22.08,20.16,20.8,1391,0
+LIQT.US,D,20161118,000000,21.056,22.4,18.4,22.4,3147,0
+LIQT.US,D,20161121,000000,22.3232,22.976,19.84,19.8464,1809.75,0
+LIQT.US,D,20161122,000000,20.8,21.056,20,21.056,746.875,0
+LIQT.US,D,20161123,000000,20.8,22.08,20.8,21.728,475,0
+LIQT.US,D,20161125,000000,23.04,23.04,20.8,21.76,169.625,0
+LIQT.US,D,20161128,000000,20.8,22.464,19.264,20.256,1456.125,0
+LIQT.US,D,20161129,000000,21.344,21.344,19.04,20.4768,536.125,0
+LIQT.US,D,20161130,000000,20.48,20.8,18.6272,19.5168,1843.875,0
+LIQT.US,D,20161201,000000,19.2,20,18.88,19.2,1151.875,0
+LIQT.US,D,20161202,000000,20.48,20.48,20.1344,20.1344,159.375,0
+LIQT.US,D,20161205,000000,19.68,20.48,19.52,20.48,474,0
+LIQT.US,D,20161206,000000,20.32,20.32,18.8832,19.776,1864.125,0
+LIQT.US,D,20161207,000000,19.7568,20.2272,19.52,20,365.875,0
+LIQT.US,D,20161208,000000,19.84,20.16,18.752,18.752,556.75,0
+LIQT.US,D,20161209,000000,19.52,20.32,18.688,19.2,4553.625,0
+LIQT.US,D,20161212,000000,19.776,20.3168,18.56,19.36,2781.75,0
+LIQT.US,D,20161213,000000,20.352,23.04,18.8512,20.16,8134.5,0
+LIQT.US,D,20161214,000000,19.6096,20.5696,18.88,19.84,2076.5,0
+LIQT.US,D,20161215,000000,19.808,20.608,19.52,20.16,514.875,0
+LIQT.US,D,20161216,000000,20.16,20.16,18.88,19.52,3520.5,0
+LIQT.US,D,20161219,000000,19.2,20.0672,19.0976,19.52,2451.625,0
+LIQT.US,D,20161220,000000,18.8608,19.52,18.544,19.456,2272,0
+LIQT.US,D,20161221,000000,19.2,20.128,18.88,19.248,584.375,0
+LIQT.US,D,20161222,000000,19.4912,19.52,19.2,19.2,362.5,0
+LIQT.US,D,20161223,000000,19.7472,19.84,18.88,19.68,1148.25,0
+LIQT.US,D,20161227,000000,19.84,19.84,19.072,19.072,1650,0
+LIQT.US,D,20161228,000000,19.104,19.84,18.88,19.776,3802.375,0
+LIQT.US,D,20161229,000000,19.84,21.6,19.84,21.6,2351.625,0
+LIQT.US,D,20161230,000000,21.536,21.536,20.2912,20.48,2188.875,0
+LIQT.US,D,20170103,000000,21.44,22.08,20.48,21.312,1911.125,0
+LIQT.US,D,20170104,000000,21.12,21.376,18.8832,19.2,3372.625,0
+LIQT.US,D,20170105,000000,19.1968,19.9648,18.944,19.84,936.625,0
+LIQT.US,D,20170106,000000,19.2032,20.7424,19.2,20.5888,840.625,0
+LIQT.US,D,20170109,000000,19.52,20.736,19.52,20.736,1040.875,0
+LIQT.US,D,20170110,000000,19.84,20.736,19.84,20.736,1539.5,0
+LIQT.US,D,20170111,000000,19.936,20.704,19.936,20.64,53.125,0
+LIQT.US,D,20170112,000000,19.904,20.64,18.88,19.84,3331.25,0
+LIQT.US,D,20170113,000000,20.528,20.8,19.8368,20.8,679.625,0
+LIQT.US,D,20170117,000000,20.8,21.12,19.232,20.48,524.875,0
+LIQT.US,D,20170118,000000,20.7936,22.72,18.72,20.2976,6374.125,0
+LIQT.US,D,20170119,000000,19.9488,20.64,16.6848,19.1008,8825.125,0
+LIQT.US,D,20170120,000000,18.88,20.64,16.672,17.28,16734.125,0
+LIQT.US,D,20170123,000000,17.92,18.72,16,16.96,6589.75,0
+LIQT.US,D,20170124,000000,16.64,17.472,15.36,16,10243,0
+LIQT.US,D,20170125,000000,16,16.3168,15.3984,15.9968,11446.75,0
+LIQT.US,D,20170126,000000,15.3984,16.3168,14.72,15.8944,7058.25,0
+LIQT.US,D,20170127,000000,15.424,16.3168,15.2,15.68,3470.375,0
+LIQT.US,D,20170130,000000,15.2,16.7648,14.2912,15.2288,5565.125,0
+LIQT.US,D,20170131,000000,15.9296,16,15.68,15.968,1938,0
+LIQT.US,D,20170201,000000,15.968,16.32,15.0528,16,1222.375,0
+LIQT.US,D,20170202,000000,15.9968,15.9968,15.04,15.84,2294.625,0
+LIQT.US,D,20170203,000000,15.3632,15.6352,15.04,15.04,958.625,0
+LIQT.US,D,20170206,000000,15.68,16,15.68,15.9136,1802.625,0
+LIQT.US,D,20170207,000000,16.608,16.96,16,16.9568,3280.875,0
+LIQT.US,D,20170208,000000,16.6368,17.2768,15.2992,16.2944,3297.375,0
+LIQT.US,D,20170209,000000,16,16.64,15.36,15.68,3250.625,0
+LIQT.US,D,20170210,000000,15.8432,16,15.68,16,3263,0
+LIQT.US,D,20170213,000000,15.68,16.32,15.68,16.3168,1036.875,0
+LIQT.US,D,20170214,000000,16.32,16.32,15.3856,15.6768,839.25,0
+LIQT.US,D,20170215,000000,16,16,14.1152,15.68,3215.5,0
+LIQT.US,D,20170216,000000,15.6736,15.6736,15.04,15.3408,1303,0
+LIQT.US,D,20170217,000000,15.088,15.344,14.432,15.344,868.375,0
+LIQT.US,D,20170221,000000,15.36,15.36,14.464,14.464,3775.25,0
+LIQT.US,D,20170222,000000,14.4256,15.0368,14.176,15.0368,2358.5,0
+LIQT.US,D,20170223,000000,15.04,15.3504,15.04,15.04,1190.75,0
+LIQT.US,D,20170224,000000,15.3472,15.68,15.04,15.68,2019.125,0
+LIQT.US,D,20170227,000000,15.6096,16,15.36,16,618.875,0
+LIQT.US,D,20170228,000000,16,16,15.52,15.68,1352.875,0
+LIQT.US,D,20170301,000000,15.936,16,15.68,15.936,717.5,0
+LIQT.US,D,20170302,000000,16.192,16.192,15.68,15.9968,468.75,0
+LIQT.US,D,20170303,000000,15.5904,15.9968,14.72,15.392,752.875,0
+LIQT.US,D,20170306,000000,15.9328,15.9328,14.8768,15.5168,1113.625,0
+LIQT.US,D,20170307,000000,14.72,15.36,13.312,15.0368,2011,0
+LIQT.US,D,20170308,000000,14.72,15.0368,14.4,15.0368,622,0
+LIQT.US,D,20170309,000000,14.9088,15.36,14.72,15.36,459.5,0
+LIQT.US,D,20170310,000000,15.088,15.68,15.04,15.04,143.125,0
+LIQT.US,D,20170313,000000,15.04,15.84,14.72,15.36,1713.75,0
+LIQT.US,D,20170314,000000,15.36,15.84,15.36,15.84,65.25,0
+LIQT.US,D,20170315,000000,16,16,15.84,15.84,596.625,0
+LIQT.US,D,20170316,000000,16,16,15.68,15.68,43.875,0
+LIQT.US,D,20170317,000000,16.032,16.032,15.68,15.7056,1598.5,0
+LIQT.US,D,20170320,000000,15.68,15.984,15.6768,15.984,390.5,0
+LIQT.US,D,20170321,000000,15.6704,15.968,15.04,15.36,551.125,0
+LIQT.US,D,20170322,000000,14.72,15.36,11.1264,13.44,3241.75,0
+LIQT.US,D,20170323,000000,12.8,14.6688,11.8432,14.6688,3846.625,0
+LIQT.US,D,20170324,000000,15.0048,15.0048,12.544,13.52,5878.625,0
+LIQT.US,D,20170327,000000,13.12,13.12,11.2768,12.32,7869.875,0
+LIQT.US,D,20170328,000000,12.3104,13.28,12.1824,13.056,4281.875,0
+LIQT.US,D,20170329,000000,12.32,12.96,11.936,12.16,1862.625,0
+LIQT.US,D,20170330,000000,11.936,12.416,10.88,11.5264,6523.125,0
+LIQT.US,D,20170331,000000,11.52,12.8,10.272,12.48,5406,0
+LIQT.US,D,20170403,000000,11.2,12.48,11.1968,11.84,6526.75,0
+LIQT.US,D,20170404,000000,12.4768,12.4768,11.68,12.1632,1005.875,0
+LIQT.US,D,20170405,000000,11.68,12.4768,11.68,12.16,292.125,0
+LIQT.US,D,20170406,000000,11.92,12.1568,11.2,12,1834.5,0
+LIQT.US,D,20170407,000000,11.5232,11.6576,10.4,11.52,3902.5,0
+LIQT.US,D,20170410,000000,11.456,11.52,11.456,11.456,150.75,0
+LIQT.US,D,20170411,000000,12,12,10.352,10.88,2134.625,0
+LIQT.US,D,20170412,000000,10.88,10.88,9.92,10.88,3255.5,0
+LIQT.US,D,20170413,000000,10.88,10.88,9.84,10.8768,1065.875,0
+LIQT.US,D,20170417,000000,11.2,11.2032,9.792,9.792,5184.875,0
+LIQT.US,D,20170418,000000,12.9536,14.2336,11.68,12.384,11351.125,0
+LIQT.US,D,20170419,000000,12.416,12.448,11.52,11.52,1525.75,0
+LIQT.US,D,20170420,000000,11.52,12.096,11.1392,11.2832,2345.625,0
+LIQT.US,D,20170421,000000,11.792,12,10.56,12,1585.375,0
+LIQT.US,D,20170424,000000,11.84,11.84,10.88,11.2,1454.25,0
+LIQT.US,D,20170425,000000,11.52,11.712,10.88,11.5392,1904.875,0
+LIQT.US,D,20170426,000000,11.4688,12.16,11.4688,12.0736,1432.875,0
+LIQT.US,D,20170427,000000,11.9264,12.416,11.9168,12,1819.375,0
+LIQT.US,D,20170428,000000,11.584,12.032,10.56,11.904,1300,0
+LIQT.US,D,20170501,000000,10.9536,11.904,10.56,11.456,952.375,0
+LIQT.US,D,20170502,000000,11.2,11.648,10.5632,11.104,2031.375,0
+LIQT.US,D,20170503,000000,11.2,11.296,10.8832,11.2448,1403.125,0
+LIQT.US,D,20170504,000000,10.24,10.88,10.24,10.88,550,0
+LIQT.US,D,20170505,000000,11.1392,11.1392,10.352,10.976,260.625,0
+LIQT.US,D,20170508,000000,10.8768,13.44,10.8768,12.48,8303,0
+LIQT.US,D,20170509,000000,12.736,13.888,12.64,13.664,3038.375,0
+LIQT.US,D,20170510,000000,13.312,13.952,12.8,13.12,1535.875,0
+LIQT.US,D,20170511,000000,13.2608,13.488,11.2032,12.48,1121.375,0
+LIQT.US,D,20170512,000000,11.9616,12.48,11.9616,12.48,731.125,0
+LIQT.US,D,20170515,000000,12,12.8,10.9056,12.3616,2219.25,0
+LIQT.US,D,20170516,000000,12.16,12.48,11.84,12.144,4177.25,0
+LIQT.US,D,20170517,000000,12.16,12.16,11.84,11.84,509.875,0
+LIQT.US,D,20170518,000000,12.16,12.16,11.84,11.84,4869,0
+LIQT.US,D,20170519,000000,11.84,12.144,11.7696,12.128,1550.5,0
+LIQT.US,D,20170522,000000,12.16,12.16,11.52,12.032,1146.125,0
+LIQT.US,D,20170523,000000,11.6,12.48,11.6,12.416,283.375,0
+LIQT.US,D,20170524,000000,12.3488,12.48,11.76,12.16,2428.625,0
+LIQT.US,D,20170525,000000,11.936,12.48,11.04,11.52,1436,0
+LIQT.US,D,20170526,000000,11.5328,11.84,10.6464,11.456,2431.625,0
+LIQT.US,D,20170530,000000,11.2032,11.52,10.5952,10.88,2729.25,0
+LIQT.US,D,20170531,000000,10.72,11.2,9.9232,10.72,2774.875,0
+LIQT.US,D,20170601,000000,10.24,12,9.92,11.2,3418,0
+LIQT.US,D,20170602,000000,12.064,12.5952,10.272,12.5952,7558.75,0
+LIQT.US,D,20170605,000000,12.3968,12.5952,11.36,12.5952,918.25,0
+LIQT.US,D,20170606,000000,11.872,12.16,11.52,11.84,275,0
+LIQT.US,D,20170607,000000,12.48,12.48,11.52,12.3136,1470.375,0
+LIQT.US,D,20170608,000000,11.52,11.52,8.9664,10.24,11205.875,0
+LIQT.US,D,20170609,000000,10.944,10.944,9.6,10.7264,2774.375,0
+LIQT.US,D,20170612,000000,10.56,10.944,9.6,9.6512,2570,0
+LIQT.US,D,20170613,000000,9.92,10.4768,9.52,10.1568,908.25,0
+LIQT.US,D,20170614,000000,9.76,10.32,9.76,10.08,840.25,0
+LIQT.US,D,20170615,000000,9.3504,10.24,8.3872,9.0272,2414.375,0
+LIQT.US,D,20170616,000000,9.0304,10.1728,8.96,8.96,1323.25,0
+LIQT.US,D,20170619,000000,9.6,9.6,8.32,8.64,1819.5,0
+LIQT.US,D,20170620,000000,9.0528,9.216,8.32,8.96,1899.75,0
+LIQT.US,D,20170621,000000,9.216,9.216,8.0704,8.352,4491.375,0
+LIQT.US,D,20170622,000000,9.184,10.848,9.104,10,6462.625,0
+LIQT.US,D,20170623,000000,9.6,10.24,9.28,9.9328,3213,0
+LIQT.US,D,20170626,000000,9.296,10.4,9.296,9.312,970.625,0
+LIQT.US,D,20170627,000000,10.6496,11.52,10.2304,10.56,4462,0
+LIQT.US,D,20170628,000000,10.72,10.88,9.472,10.08,1223.25,0
+LIQT.US,D,20170629,000000,9.696,11.2,9.696,10.88,2736.25,0
+LIQT.US,D,20170630,000000,10.976,10.976,10.24,10.24,1524.625,0
+LIQT.US,D,20170703,000000,9.6,9.9552,8.96,9.92,258.375,0
+LIQT.US,D,20170705,000000,9.6,10.88,9.6,10.56,1649.375,0
+LIQT.US,D,20170706,000000,9.92,11.84,9.92,10.56,2663,0
+LIQT.US,D,20170707,000000,11.168,11.808,9.6,10.976,3447.25,0
+LIQT.US,D,20170710,000000,10.8096,11.52,10.8096,11.52,550.375,0
+LIQT.US,D,20170711,000000,11.4432,11.8304,10.1952,11.2,623.125,0
+LIQT.US,D,20170712,000000,11.2,11.52,9.6,9.92,4140.875,0
+LIQT.US,D,20170713,000000,10.128,10.8768,10.128,10.8768,7984.5,0
+LIQT.US,D,20170714,000000,9.952,11.1968,9.632,10.8704,1365.5,0
+LIQT.US,D,20170717,000000,10.9248,11.0656,10.2464,10.88,61.125,0
+LIQT.US,D,20170718,000000,10.72,10.72,10.368,10.56,2021.375,0
+LIQT.US,D,20170719,000000,10.528,10.528,9.952,9.952,1752.875,0
+LIQT.US,D,20170720,000000,10.896,10.912,9.616,9.664,3082,0
+LIQT.US,D,20170721,000000,10.88,10.88,10.24,10.48,1259.875,0
+LIQT.US,D,20170724,000000,9.7152,10.8,9.7152,10.56,355.25,0
+LIQT.US,D,20170725,000000,10.56,10.8768,10.56,10.8768,1012.25,0
+LIQT.US,D,20170726,000000,10.56,10.8672,10.24,10.784,100,0
+LIQT.US,D,20170727,000000,10.72,10.784,10.24,10.56,190.875,0
+LIQT.US,D,20170728,000000,11.04,11.04,10.24,11.0304,329.75,0
+LIQT.US,D,20170731,000000,10.6336,11.0304,10.24,11.024,42.25,0
+LIQT.US,D,20170801,000000,10.88,11.0144,10.24,10.336,1937.5,0
+LIQT.US,D,20170802,000000,10.304,11.2,10.24,10.88,1103.25,0
+LIQT.US,D,20170803,000000,10.576,10.576,10.24,10.5536,3702.125,0
+LIQT.US,D,20170804,000000,10.256,11.4944,10.24,11.4944,1875.875,0
+LIQT.US,D,20170807,000000,10.88,11.2,10.88,11.2,235,0
+LIQT.US,D,20170808,000000,11.488,11.488,10.336,11.36,6422.375,0
+LIQT.US,D,20170809,000000,10.368,11.36,9.7184,9.92,266.875,0
+LIQT.US,D,20170810,000000,11.104,11.104,10.24,10.896,799.5,0
+LIQT.US,D,20170811,000000,10.2592,11.2,9.6,11.2,4829.25,0
+LIQT.US,D,20170814,000000,10.64,10.88,8.96,10.56,4561.625,0
+LIQT.US,D,20170815,000000,10.704,11.04,10.24,10.96,2419.125,0
+LIQT.US,D,20170816,000000,10.5632,11.5168,10.56,11.2,5714.75,0
+LIQT.US,D,20170817,000000,11.2,12.1632,11.0464,12.16,19203.25,0
+LIQT.US,D,20170818,000000,12.16,12.48,11.84,12.16,1846.125,0
+LIQT.US,D,20170821,000000,12.416,12.608,11.84,12.32,2564.5,0
+LIQT.US,D,20170822,000000,12.448,12.768,12.1664,12.768,2250.875,0
+LIQT.US,D,20170823,000000,12.8,12.8,12.4768,12.8,1318.625,0
+LIQT.US,D,20170824,000000,13.088,13.12,12.432,12.7936,3034.5,0
+LIQT.US,D,20170825,000000,12.8,13.44,12.48,13.28,3272,0
+LIQT.US,D,20170828,000000,13.6,15.52,12.48,13.28,21156.5,0
+LIQT.US,D,20170829,000000,12.32,12.8192,10.656,11.2,5824.375,0
+LIQT.US,D,20170830,000000,11.2,14.9952,11.2,13.456,15462.75,0
+LIQT.US,D,20170831,000000,14.4,14.4,12.176,12.48,3786.875,0
+LIQT.US,D,20170901,000000,12.1792,12.7968,12.0192,12.7968,1855.25,0
+LIQT.US,D,20170905,000000,12.48,13.856,12.432,12.8,7842.5,0
+LIQT.US,D,20170906,000000,12.48,13.872,11.904,13.44,8238.875,0
+LIQT.US,D,20170907,000000,13.4368,14.08,12.8,14.016,1492.75,0
+LIQT.US,D,20170908,000000,13.5264,14.272,13.44,13.76,3364,0
+LIQT.US,D,20170911,000000,14.24,14.24,13.1296,13.44,1921.25,0
+LIQT.US,D,20170912,000000,13.12,13.76,11.84,13.632,2360.25,0
+LIQT.US,D,20170913,000000,13.152,13.92,12.16,13.44,1825.375,0
+LIQT.US,D,20170914,000000,13.44,14.56,13.12,14.08,5090.625,0
+LIQT.US,D,20170915,000000,13.472,14.336,11.2,11.2,7599.375,0
+LIQT.US,D,20170918,000000,11.52,13.088,9.712,11.2,12211.375,0
+LIQT.US,D,20170919,000000,10.304,11.36,10.2432,10.88,6768.25,0
+LIQT.US,D,20170920,000000,11.2896,11.3248,10.88,11.168,931.875,0
+LIQT.US,D,20170921,000000,11.2,11.456,11.0112,11.456,527.875,0
+LIQT.US,D,20170922,000000,11.456,11.904,10.32,11.904,9880.875,0
+LIQT.US,D,20170925,000000,12.16,12.224,10.624,10.624,1567.375,0
+LIQT.US,D,20170926,000000,10.88,12.224,10.88,11.84,2233.625,0
+LIQT.US,D,20170927,000000,11.52,13.056,11.52,11.872,5004.25,0
+LIQT.US,D,20170928,000000,12.16,12.864,11.84,12.496,2655.5,0
+LIQT.US,D,20170929,000000,12.8,13.024,11.84,11.84,3382.625,0
+LIQT.US,D,20171002,000000,11.968,12.96,11.968,12.512,750.375,0
+LIQT.US,D,20171003,000000,12.704,12.8,11.84,12.192,1430.625,0
+LIQT.US,D,20171004,000000,11.856,12.8,11.856,12.32,1130.875,0
+LIQT.US,D,20171005,000000,12.32,12.672,10.912,11.52,1856.5,0
+LIQT.US,D,20171006,000000,11.84,12.16,11.68,12.16,37.5,0
+LIQT.US,D,20171009,000000,12.48,12.8,11.84,11.84,2334.5,0
+LIQT.US,D,20171010,000000,11.5776,12.16,11.52,11.52,734.5,0
+LIQT.US,D,20171011,000000,11.84,12.16,11.52,11.52,665.625,0
+LIQT.US,D,20171012,000000,11.84,12.16,11.52,11.52,165.75,0
+LIQT.US,D,20171013,000000,11.84,11.872,11.52,11.52,107.25,0
+LIQT.US,D,20171016,000000,11.2,11.2,9.6192,10.56,1294.5,0
+LIQT.US,D,20171017,000000,10.24,10.7168,9.664,10.56,2392.5,0
+LIQT.US,D,20171018,000000,10.2368,10.288,9.6032,10.24,367.625,0
+LIQT.US,D,20171019,000000,9.6064,10.24,9.6,10.24,1884,0
+LIQT.US,D,20171020,000000,10.8608,10.8608,9.6,9.6,704.625,0
+LIQT.US,D,20171023,000000,9.856,10.6304,9.6,9.6064,1787.5,0
+LIQT.US,D,20171024,000000,9.9264,9.9264,8.32,9.1232,4630.125,0
+LIQT.US,D,20171025,000000,8.544,9.5872,8.544,9.44,636.125,0
+LIQT.US,D,20171026,000000,9.76,9.76,8.96,8.96,1896.125,0
+LIQT.US,D,20171027,000000,9.28,9.536,8.96,9.44,759.875,0
+LIQT.US,D,20171030,000000,9.024,9.7536,8.992,9.6,1675,0
+LIQT.US,D,20171031,000000,9.28,9.92,9.28,9.7664,2128.875,0
+LIQT.US,D,20171101,000000,9.92,11.04,9.6,10.272,6322.5,0
+LIQT.US,D,20171102,000000,10.112,11.52,9.92,10.2432,1723.5,0
+LIQT.US,D,20171103,000000,10.24,10.7616,10.2336,10.2432,347.375,0
+LIQT.US,D,20171106,000000,10.6656,11.1808,10.24,10.4,606.875,0
+LIQT.US,D,20171107,000000,10.08,10.88,9.2736,10.88,3501.5,0
+LIQT.US,D,20171108,000000,10.56,11.04,10.5536,10.5536,821.875,0
+LIQT.US,D,20171109,000000,10.2336,11.04,8.8,10.368,1831.375,0
+LIQT.US,D,20171110,000000,10.08,10.08,9.76,9.92,626.625,0
+LIQT.US,D,20171113,000000,9.76,10.5536,9.76,10.24,789.625,0
+LIQT.US,D,20171114,000000,10.24,13.184,9.1232,12.8,54350.75,0
+LIQT.US,D,20171115,000000,12.8,12.8032,11.1872,11.7408,29284.125,0
+LIQT.US,D,20171116,000000,11.584,12.8,10.88,11.52,14294.5,0
+LIQT.US,D,20171117,000000,11.28,13.0368,11.2,12.2368,7229.375,0
+LIQT.US,D,20171120,000000,11.9168,14.88,11.9168,14.08,6405.5,0
+LIQT.US,D,20171121,000000,13.76,14.976,12.48,14.08,7505.5,0
+LIQT.US,D,20171122,000000,14.128,15.04,13.76,14.4,831.125,0
+LIQT.US,D,20171124,000000,14.0832,14.72,14.0832,14.72,803.625,0
+LIQT.US,D,20171127,000000,14.144,14.72,12.2432,13.344,2108.5,0
+LIQT.US,D,20171128,000000,12.96,13.68,12.96,13.3312,489.75,0
+LIQT.US,D,20171129,000000,13.0144,13.408,13.0144,13.408,1085,0
+LIQT.US,D,20171130,000000,13.44,15.648,13.3696,15.52,7137.25,0
+LIQT.US,D,20171201,000000,15.68,16.64,15.3888,16.576,4823.5,0
+LIQT.US,D,20171204,000000,16.896,17.472,14.72,15.2,2589.5,0
+LIQT.US,D,20171205,000000,15.52,16.448,14.4,16.448,5908.75,0
+LIQT.US,D,20171206,000000,15.872,16,13.216,15.68,2214,0
+LIQT.US,D,20171207,000000,14.816,15.52,13.44,15.3568,5959.125,0
+LIQT.US,D,20171208,000000,15.168,15.168,13.76,14.4,2093.25,0
+LIQT.US,D,20171211,000000,14.72,17.76,14.72,15.68,18711.75,0
+LIQT.US,D,20171212,000000,15.9968,16,14.9184,15.84,3985.75,0
+LIQT.US,D,20171213,000000,15.7312,16.064,15.072,16,3225.25,0
+LIQT.US,D,20171214,000000,15.68,17.248,14.3968,14.9664,5876.25,0
+LIQT.US,D,20171215,000000,15.04,15.6768,14.7232,15.04,3851.375,0
+LIQT.US,D,20171218,000000,15.3344,15.52,13.28,14.8608,2596.875,0
+LIQT.US,D,20171219,000000,15.0272,15.2,14.7968,14.8768,3441.875,0
+LIQT.US,D,20171220,000000,14.72,14.8416,13.6032,14.5568,1478.125,0
+LIQT.US,D,20171221,000000,14.9664,15.0336,14.08,14.72,468.875,0
+LIQT.US,D,20171222,000000,14.72,14.72,13.7632,14.4,1586.875,0
+LIQT.US,D,20171226,000000,13.44,14.72,13.44,14.144,4220.375,0
+LIQT.US,D,20171227,000000,13.984,17.28,13.792,17.28,3860.25,0
+LIQT.US,D,20171228,000000,17.92,18.88,16.32,18.176,9620.25,0
+LIQT.US,D,20171229,000000,14.72,18.1824,14.72,18.1824,2143.625,0
+LIQT.US,D,20180102,000000,17.8624,17.92,16.5824,17.28,1280.375,0
+LIQT.US,D,20180103,000000,16.96,17.28,16.96,17.28,1222.5,0
+LIQT.US,D,20180104,000000,16.96,16.96,16.176,16.32,4641,0
+LIQT.US,D,20180105,000000,16,16.64,16,16.3232,408,0
+LIQT.US,D,20180108,000000,16,16.9632,16,16.96,1452.375,0
+LIQT.US,D,20180109,000000,17.28,17.28,16.4768,16.96,793.875,0
+LIQT.US,D,20180110,000000,16.64,17.28,15.52,16.96,2613,0
+LIQT.US,D,20180111,000000,17.12,17.12,15.36,16.64,2837.375,0
+LIQT.US,D,20180112,000000,16,16.64,14.88,14.96,2286.625,0
+LIQT.US,D,20180116,000000,14.88,15.36,14.1152,15.04,1853.75,0
+LIQT.US,D,20180117,000000,14.592,15.0688,12.8,14.72,3793,0
+LIQT.US,D,20180118,000000,14.08,15.04,14.08,14.72,1729.75,0
+LIQT.US,D,20180119,000000,14.608,15.0144,14.3744,15.0144,667.375,0
+LIQT.US,D,20180122,000000,15.04,15.36,13.856,15.36,12931.25,0
+LIQT.US,D,20180123,000000,15.36,15.76,14.656,15.04,2916.125,0
+LIQT.US,D,20180124,000000,14.72,14.72,13.3472,14.3072,982.5,0
+LIQT.US,D,20180125,000000,13.92,14.3872,13.5648,14.3616,1651.75,0
+LIQT.US,D,20180126,000000,14.4,14.7168,13.5072,14.2336,3420.25,0
+LIQT.US,D,20180129,000000,14.336,14.336,12.96,13.584,908.125,0
+LIQT.US,D,20180130,000000,13.44,13.44,12.8,13.12,2400.125,0
+LIQT.US,D,20180131,000000,13.0048,14.7136,12.8768,13.7568,6111.75,0
+LIQT.US,D,20180201,000000,14.08,14.3744,13.1168,13.7664,1813.375,0
+LIQT.US,D,20180202,000000,12.8832,14.72,12.8064,13.28,4011.375,0
+LIQT.US,D,20180205,000000,13.136,14.08,12.352,13.216,3937.5,0
+LIQT.US,D,20180206,000000,13.44,13.9168,12.8192,13.12,2384.875,0
+LIQT.US,D,20180207,000000,13.1232,13.6352,11.12,12.96,2784.625,0
+LIQT.US,D,20180208,000000,12.8,13.12,11.8528,12.64,3198.375,0
+LIQT.US,D,20180209,000000,12.96,12.96,12.96,12.96,570.25,0
+LIQT.US,D,20180212,000000,12.8,13.072,12.32,13.0656,1348.25,0
+LIQT.US,D,20180213,000000,12.7456,13.0656,11.84,12.7968,991.375,0
+LIQT.US,D,20180214,000000,12.7968,13.056,11.936,12.48,294.125,0
+LIQT.US,D,20180215,000000,12.416,12.704,11.936,12.704,175.125,0
+LIQT.US,D,20180216,000000,12.96,12.96,11.712,12.8,1294.25,0
+LIQT.US,D,20180220,000000,12.736,13.024,11.52,11.84,1605.875,0
+LIQT.US,D,20180221,000000,11.6352,12.4832,11.52,11.5488,1112.25,0
+LIQT.US,D,20180222,000000,11.872,11.872,9.6832,11.376,4156,0
+LIQT.US,D,20180223,000000,11.376,11.52,11.2224,11.52,1072.75,0
+LIQT.US,D,20180226,000000,11.3632,12.3168,10.24,10.24,7521.75,0
+LIQT.US,D,20180227,000000,10.56,11.136,9.7792,9.7792,14640,0
+LIQT.US,D,20180228,000000,9.664,10.944,9.664,9.664,2397,0
+LIQT.US,D,20180301,000000,9.7152,11.04,9.7152,9.92,2275.125,0
+LIQT.US,D,20180302,000000,10.24,10.5504,9.952,10.4,2458.75,0
+LIQT.US,D,20180305,000000,10.08,11.264,9.92,10.4,4899.5,0
+LIQT.US,D,20180306,000000,10.24,11.2,10.08,10.944,5872.25,0
+LIQT.US,D,20180307,000000,11.2,11.7632,10.5312,10.88,2817.375,0
+LIQT.US,D,20180308,000000,10.912,11.5168,10.88,11.456,2023,0
+LIQT.US,D,20180309,000000,11.4496,11.4496,10.56,11.072,6415.75,0
+LIQT.US,D,20180312,000000,10.9152,12.16,10.624,12.0672,5913.375,0
+LIQT.US,D,20180313,000000,12.16,13.6672,11.712,12.992,3590.625,0
+LIQT.US,D,20180314,000000,13.264,13.4368,12.1024,12.16,4181.75,0
+LIQT.US,D,20180315,000000,12.2304,12.96,12.224,12.7968,4112.25,0
+LIQT.US,D,20180316,000000,12.9088,13.44,12.5472,12.96,3233.875,0
+LIQT.US,D,20180319,000000,12.8,13.44,12.576,13.44,2098.5,0
+LIQT.US,D,20180320,000000,13.3248,13.44,12.6112,13.1168,1666.125,0
+LIQT.US,D,20180321,000000,15.36,26.752,13.4752,15.744,404480,0
+LIQT.US,D,20180322,000000,14.08,15.456,13.12,14.048,27870.5,0
+LIQT.US,D,20180323,000000,13.7824,14.4,12.16,14.4,15382.25,0
+LIQT.US,D,20180326,000000,14.7232,17.6,14.2784,16.4832,17687.25,0
+LIQT.US,D,20180327,000000,22.08,22.08,15.04,16.4768,30438.375,0
+LIQT.US,D,20180328,000000,16.32,17.6,15.1936,16.2592,7644.125,0
+LIQT.US,D,20180329,000000,16.8,16.8,15.36,15.8496,3278,0
+LIQT.US,D,20180402,000000,15.0592,16.3328,13.7568,15.6416,6369.625,0
+LIQT.US,D,20180403,000000,15.68,16.32,15.328,15.648,2551.375,0
+LIQT.US,D,20180404,000000,15.728,16.32,14.3648,15.68,4355.5,0
+LIQT.US,D,20180405,000000,15.6896,16,14.096,15.68,5993.5,0
+LIQT.US,D,20180406,000000,15.104,15.68,15.072,15.68,1007.25,0
+LIQT.US,D,20180409,000000,15.3632,15.9584,13.472,14.1152,7403.875,0
+LIQT.US,D,20180410,000000,14.4352,15.9968,14.2752,14.9152,5138.875,0
+LIQT.US,D,20180411,000000,15.552,15.552,13.472,15.552,6191.375,0
+LIQT.US,D,20180412,000000,12.8,12.96,12,12.16,82209,0
+LIQT.US,D,20180413,000000,12.8,13.44,12.16,12.544,20106.375,0
+LIQT.US,D,20180416,000000,11.7504,13.12,11.7504,11.7504,16043.625,0
+LIQT.US,D,20180417,000000,12.3904,12.8,11.9232,12.48,14933.375,0
+LIQT.US,D,20180418,000000,12.48,13.12,12.224,12.32,10671.5,0
+LIQT.US,D,20180419,000000,12.96,13.12,12.3776,12.8,3005.75,0
+LIQT.US,D,20180420,000000,13.12,13.44,11.952,13.3024,9889,0
+LIQT.US,D,20180423,000000,13.408,13.408,12.2528,12.9536,9820.375,0
+LIQT.US,D,20180424,000000,13.2736,13.4368,12.16,12.864,12897.375,0
+LIQT.US,D,20180425,000000,12.7872,13.12,12.16,12.992,7062.875,0
+LIQT.US,D,20180426,000000,12.672,12.96,12.032,12.288,8947.5,0
+LIQT.US,D,20180427,000000,12.48,12.48,12.224,12.48,473,0
+LIQT.US,D,20180430,000000,12.1632,13.1168,12.1632,12.8576,3901.875,0
+LIQT.US,D,20180501,000000,12.8,13.376,12.2272,13.1168,4872.875,0
+LIQT.US,D,20180502,000000,12.7968,13.696,12.7968,13.296,5324.25,0
+LIQT.US,D,20180503,000000,13.4976,13.6192,12.8,13.424,5009.875,0
+LIQT.US,D,20180504,000000,13.76,13.76,13.104,13.6,3739.375,0
+LIQT.US,D,20180507,000000,13.3984,13.664,12.96,13.44,964.625,0
+LIQT.US,D,20180508,000000,13.44,13.44,12.4416,13.44,1227.875,0
+LIQT.US,D,20180509,000000,13.472,13.472,12.7312,13.3728,2518.5,0
+LIQT.US,D,20180510,000000,13.0528,13.44,12.7328,13.3568,4032.375,0
+LIQT.US,D,20180511,000000,13.44,16,13.328,15.008,24889.75,0
+LIQT.US,D,20180514,000000,14.976,17.424,14.9728,15.3152,24396.875,0
+LIQT.US,D,20180515,000000,15.968,17.952,15.0432,17.7024,44164.75,0
+LIQT.US,D,20180516,000000,17.7024,19.84,17.7024,18.24,43419.375,0
+LIQT.US,D,20180517,000000,17.92,20.88,17.0272,20.8,21018.625,0
+LIQT.US,D,20180518,000000,20.48,23.0112,20.16,23.0048,45331.5,0
+LIQT.US,D,20180521,000000,23.0048,23.0048,20.64,22.08,8843.625,0
+LIQT.US,D,20180522,000000,23.8848,23.8848,22.08,22.56,7987.375,0
+LIQT.US,D,20180523,000000,22.976,24.8288,21.792,23.5904,35037.875,0
+LIQT.US,D,20180524,000000,24.32,24.3712,22.4,23.68,11069.25,0
+LIQT.US,D,20180525,000000,23.7472,25.536,22.08,22.8064,20300,0
+LIQT.US,D,20180529,000000,21.8464,22.24,19.84,20.64,17550.75,0
+LIQT.US,D,20180530,000000,21.4368,21.6,20.6432,20.6432,15121.875,0
+LIQT.US,D,20180531,000000,19.968,21.12,19.968,20.8,5900.125,0
+LIQT.US,D,20180601,000000,21.76,21.76,19.8784,20.8,6863.625,0
+LIQT.US,D,20180604,000000,20.48,20.8,19.872,20.176,2548.625,0
+LIQT.US,D,20180605,000000,20.8,21.92,20.48,20.7936,3780.75,0
+LIQT.US,D,20180606,000000,20.832,21.6,20.1568,20.176,8370.5,0
+LIQT.US,D,20180607,000000,19.9968,23.36,19.9968,21.7568,33685.5,0
+LIQT.US,D,20180608,000000,21.8848,23.008,18.88,21.12,26015.125,0
+LIQT.US,D,20180611,000000,21.44,23.216,21.1424,23.008,10171.875,0
+LIQT.US,D,20180612,000000,22.3968,22.656,20.8,22.1376,5230,0
+LIQT.US,D,20180613,000000,22.3552,23.68,21.8272,22.72,15013.125,0
+LIQT.US,D,20180614,000000,22.528,23.68,22.432,23.68,2495.75,0
+LIQT.US,D,20180615,000000,23.3408,24.96,22.08,24.96,11191.625,0
+LIQT.US,D,20180618,000000,24.32,24.992,22.7232,24.96,7119.625,0
+LIQT.US,D,20180619,000000,25.92,25.92,22.24,22.416,25958.25,0
+LIQT.US,D,20180620,000000,22.736,24.8768,22.6944,23.9744,3299.5,0
+LIQT.US,D,20180621,000000,24,24,23.0144,23.68,6150.625,0
+LIQT.US,D,20180622,000000,22.72,24.7968,22.72,24.0256,4271.75,0
+LIQT.US,D,20180625,000000,23.712,24.3456,23.0944,23.9968,4788.625,0
+LIQT.US,D,20180626,000000,23.68,24.96,23.6768,24,13769.5,0
+LIQT.US,D,20180627,000000,24.96,24.96,23.52,23.9936,12659.875,0
+LIQT.US,D,20180628,000000,24.1248,25.28,22.72,24,4339.875,0
+LIQT.US,D,20180629,000000,24,24,23.04,23.8272,9311.375,0
+LIQT.US,D,20180702,000000,24,24.016,22.2464,23.296,4315.625,0
+LIQT.US,D,20180703,000000,23.232,23.296,20.736,22.6272,5307,0
+LIQT.US,D,20180705,000000,23.36,24.96,21.3472,23.664,7980.875,0
+LIQT.US,D,20180706,000000,24.1632,24.304,21.792,23.9936,9320.375,0
+LIQT.US,D,20180709,000000,23.9296,26.88,23.9296,25.696,12242,0
+LIQT.US,D,20180710,000000,25.92,26.4,24.9632,25.4528,9093.875,0
+LIQT.US,D,20180711,000000,24.96,24.96,21.8368,22.912,33065.625,0
+LIQT.US,D,20180712,000000,24,24.3552,22.24,23.328,8454.125,0
+LIQT.US,D,20180713,000000,23.3312,23.9712,22.368,23.5936,4742.25,0
+LIQT.US,D,20180716,000000,23.36,24,21.6736,22.72,11526.5,0
+LIQT.US,D,20180717,000000,22.464,23.04,22.08,22.3008,1699,0
+LIQT.US,D,20180718,000000,22.432,24.4736,22.4,24.32,5055.375,0
+LIQT.US,D,20180719,000000,24.32,26.1472,23.3504,25.9136,11480.625,0
+LIQT.US,D,20180720,000000,26.5536,27.184,25.28,26.0512,7919.75,0
+LIQT.US,D,20180723,000000,25.6,28.096,25.0912,27.8368,9482.875,0
+LIQT.US,D,20180724,000000,27.84,28.16,26.256,27.1776,7937.625,0
+LIQT.US,D,20180725,000000,27.2,27.9936,26.784,27.1872,7660.375,0
+LIQT.US,D,20180726,000000,27.2,27.984,27.04,27.168,12995.125,0
+LIQT.US,D,20180727,000000,27.488,27.8528,26.9984,27.2,3241.125,0
+LIQT.US,D,20180730,000000,27.52,27.84,27.04,27.52,2375.875,0
+LIQT.US,D,20180731,000000,27.52,27.52,26.304,26.7136,3260.875,0
+LIQT.US,D,20180801,000000,26.88,29.7472,26.88,28.4448,12968.375,0
+LIQT.US,D,20180802,000000,28.16,29.3696,27.84,28.7936,10235.875,0
+LIQT.US,D,20180803,000000,29.3696,29.4336,27.968,27.968,5687,0
+LIQT.US,D,20180806,000000,28.48,28.48,26.56,27.52,13179.875,0
+LIQT.US,D,20180807,000000,27.648,28.16,27.232,28.16,2408.125,0
+LIQT.US,D,20180808,000000,28.16,28.16,26.848,27.2,3493.375,0
+LIQT.US,D,20180809,000000,26.24,27.8144,26.128,27.1968,7525.125,0
+LIQT.US,D,20180810,000000,26.304,28.144,26.2368,27.3248,4880,0
+LIQT.US,D,20180813,000000,27.52,27.6448,25.6,25.6,6236.375,0
+LIQT.US,D,20180814,000000,28.8,28.8,22.72,26.24,26548.5,0
+LIQT.US,D,20180815,000000,26.24,30.0768,25.0016,29.1872,39646,0
+LIQT.US,D,20180816,000000,29.376,32,28.8,31.6832,93473.25,0
+LIQT.US,D,20180817,000000,31.36,34.56,30.7296,33.6,69200.125,0
+LIQT.US,D,20180820,000000,34.88,37.44,33.92,37.12,44698,0
+LIQT.US,D,20180821,000000,36.8,37.76,34.56,35.84,27366.25,0
+LIQT.US,D,20180822,000000,36.8,37.12,34.56,36.48,32614.125,0
+LIQT.US,D,20180823,000000,36.8,36.816,35.52,36.48,9088.875,0
+LIQT.US,D,20180824,000000,36.8,39.36,36.3776,37.76,33641.125,0
+LIQT.US,D,20180827,000000,38.08,39.04,36.9056,37.76,18217,0
+LIQT.US,D,20180828,000000,37.12,41.6,36.48,40.32,47215.25,0
+LIQT.US,D,20180829,000000,40.96,43.52,39.3632,40.64,52605.125,0
+LIQT.US,D,20180830,000000,40.96,42.88,39.36,40.64,35492.5,0
+LIQT.US,D,20180831,000000,40.96,42.56,40.32,40.64,14272.25,0
+LIQT.US,D,20180904,000000,40.96,45.12,40.96,43.84,38038.25,0
+LIQT.US,D,20180905,000000,44.16,48.32,43.84,48.32,56967.625,0
+LIQT.US,D,20180906,000000,48.96,51.52,47.04,50.56,70598.875,0
+LIQT.US,D,20180907,000000,51.2,53.44,49.6,51.84,69796,0
+LIQT.US,D,20180910,000000,52.48,53.12,47.68,50.88,56681.25,0
+LIQT.US,D,20180911,000000,51.2,53.44,46.72,51.52,64969.625,0
+LIQT.US,D,20180912,000000,52.48,57.6,51.872,57.6,107262.625,0
+LIQT.US,D,20180913,000000,57.92,58.24,53.12,56.64,45755.375,0
+LIQT.US,D,20180914,000000,56.96,57.6,53.792,54.4,27297.625,0
+LIQT.US,D,20180917,000000,54.4,55.04,48.32,48.64,50764.25,0
+LIQT.US,D,20180918,000000,48.96,52.16,48.96,49.92,22465.5,0
+LIQT.US,D,20180919,000000,49.92,51.2,46.9504,48.64,36766,0
+LIQT.US,D,20180920,000000,53.44,55.68,51.2,55.36,49880.5,0
+LIQT.US,D,20180921,000000,56,60.48,54.0608,59.84,54689,0
+LIQT.US,D,20180924,000000,59.84,60.48,56.64,59.52,23335.75,0
+LIQT.US,D,20180925,000000,59.84,61.12,56.64,56.96,20135.125,0
+LIQT.US,D,20180926,000000,56.96,57.9552,54.4,54.72,12900,0
+LIQT.US,D,20180927,000000,54.4,54.88,52.16,53.12,23266.375,0
+LIQT.US,D,20180928,000000,53.12,55.68,52.8,53.12,21635,0
+LIQT.US,D,20181001,000000,57.6,59.184,48.96,50.24,59951.25,0
+LIQT.US,D,20181002,000000,50.24,51.2,48,50.88,58245.875,0
+LIQT.US,D,20181003,000000,51.2,55.68,50.88,55.04,36154.25,0
+LIQT.US,D,20181004,000000,55.36,56,53.44,54.08,14259.375,0
+LIQT.US,D,20181005,000000,53.76,55.36,51.52,52.8,13533.625,0
+LIQT.US,D,20181008,000000,51.84,52.48,50.24,50.56,14475.25,0
+LIQT.US,D,20181009,000000,50.56,51.2,43.52,49.6,27698.125,0
+LIQT.US,D,20181010,000000,49.6,51.2,46.72,48.96,30081.5,0
+LIQT.US,D,20181011,000000,48.96,54.4,48.96,51.84,34280.75,0
+LIQT.US,D,20181012,000000,53.44,56,50.24,52.48,21966.125,0
+LIQT.US,D,20181015,000000,52.48,58.56,51.84,56,32926.5,0
+LIQT.US,D,20181016,000000,57.6,57.92,54.4,57.28,30416,0
+LIQT.US,D,20181017,000000,57.6,59.2,56,57.28,24796.375,0
+LIQT.US,D,20181018,000000,56.64,56.96,54.72,55.36,23567.25,0
+LIQT.US,D,20181019,000000,54.72,55.68,41.92,43.84,74899.625,0
+LIQT.US,D,20181022,000000,44.48,48.64,40.96,42.56,31132.625,0
+LIQT.US,D,20181023,000000,41.92,47.36,36.8,42.24,55578.5,0
+LIQT.US,D,20181024,000000,46.4,46.72,34.88,39.68,107926.25,0
+LIQT.US,D,20181025,000000,41.6,44.16,40,41.28,36750.25,0
+LIQT.US,D,20181026,000000,40.64,46.08,37.76,44.8,45605.75,0
+LIQT.US,D,20181029,000000,45.12,45.76,40.32,41.6,30293.125,0
+LIQT.US,D,20181030,000000,41.6,42.56,40,41.6,13053.25,0
+LIQT.US,D,20181031,000000,41.92,43.2,40,40.64,16331.625,0
+LIQT.US,D,20181101,000000,41.28,42.56,40,41.6,8175.5,0
+LIQT.US,D,20181102,000000,41.92,44.16,40.96,41.92,11226.125,0
+LIQT.US,D,20181105,000000,41.6,44.8,40.96,43.2,8613.875,0
+LIQT.US,D,20181106,000000,43.52,46.4,42.56,44.48,6696.25,0
+LIQT.US,D,20181107,000000,44.48,48,43.52,47.68,17031.75,0
+LIQT.US,D,20181108,000000,46.72,49.6,45.6608,47.68,16374.5,0
+LIQT.US,D,20181109,000000,48,48.96,45.12,46.72,14299.75,0
+LIQT.US,D,20181112,000000,46.72,47.36,41.92,43.84,19297.25,0
+LIQT.US,D,20181113,000000,43.52,44.96,40,41.28,13284,0
+LIQT.US,D,20181114,000000,45.12,48,38.72,41.6,18672.125,0
+LIQT.US,D,20181115,000000,40.64,42.56,39.68,41.6,11405.125,0
+LIQT.US,D,20181116,000000,40.64,43.84,40.32,42.56,18255.25,0
+LIQT.US,D,20181119,000000,42.88,44.48,40.32,41.92,9263.375,0
+LIQT.US,D,20181120,000000,40.96,46.08,40,45.12,12287.375,0
+LIQT.US,D,20181121,000000,44.48,47.04,42.88,45.12,8569,0
+LIQT.US,D,20181123,000000,44.8,48,44.8,46.72,5147.25,0
+LIQT.US,D,20181126,000000,47.04,48,45.76,47.36,10997.75,0
+LIQT.US,D,20181127,000000,46.72,47.36,45.44,46.4,6207.25,0
+LIQT.US,D,20181128,000000,46.4,48.64,44.16,46.4,17625.375,0
+LIQT.US,D,20181129,000000,47.04,49.6,45.44,49.28,12565,0
+LIQT.US,D,20181130,000000,49.28,49.6,47.68,48.32,13196,0
+LIQT.US,D,20181203,000000,48.64,49.6,46.4,48,11003.125,0
+LIQT.US,D,20181204,000000,50.56,51.2,47.04,50.24,24504.5,0
+LIQT.US,D,20181206,000000,49.28,51.52,48.32,48.32,12558.625,0
+LIQT.US,D,20181207,000000,48.64,50.24,47.04,47.04,6020,0
+LIQT.US,D,20181210,000000,47.68,47.68,44.8,45.76,13451.125,0
+LIQT.US,D,20181211,000000,46.4,48,45.76,46.72,10667.625,0
+LIQT.US,D,20181212,000000,47.36,48,44.8,47.36,14879,0
+LIQT.US,D,20181213,000000,47.36,48.96,46.08,46.72,4937.875,0
+LIQT.US,D,20181214,000000,47.04,48.96,44.128,45.76,6359.75,0
+LIQT.US,D,20181217,000000,45.76,47.04,43.52,44.48,19893,0
+LIQT.US,D,20181218,000000,44.8,45.12,42.24,43.52,20597.875,0
+LIQT.US,D,20181219,000000,43.2,44.48,40,41.28,35309.375,0
+LIQT.US,D,20181220,000000,40.64,40.96,36.8,40,63870.625,0
+LIQT.US,D,20181221,000000,40.64,40.64,35.84,37.44,31622.125,0
+LIQT.US,D,20181224,000000,37.12,38.4,36.16,37.12,2451,0
+LIQT.US,D,20181226,000000,37.44,40.64,34.88,39.36,35665.5,0
+LIQT.US,D,20181227,000000,39.04,41.28,36.8,39.36,7221.875,0
+LIQT.US,D,20181228,000000,39.68,44.16,39.68,43.2,3695.125,0
+LIQT.US,D,20181231,000000,41.6,45.44,41.6,43.84,6154.25,0
+LIQT.US,D,20190102,000000,43.52,47.36,43.52,46.4,7882,0
+LIQT.US,D,20190103,000000,47.04,48.96,44.8,46.72,16852.75,0
+LIQT.US,D,20190104,000000,47.04,51.52,46.72,50.56,29647.875,0
+LIQT.US,D,20190107,000000,51.2,52.8,49.6,52.48,13870.625,0
+LIQT.US,D,20190108,000000,52.8,56,51.52,54.08,29807.625,0
+LIQT.US,D,20190109,000000,54.72,57.6,53.12,54.08,44698.875,0
+LIQT.US,D,20190110,000000,53.12,55.04,50.88,52.8,10925.25,0
+LIQT.US,D,20190111,000000,52.48,54.72,52.0992,54.72,20894.75,0
+LIQT.US,D,20190114,000000,57.6,64,56,63.68,111933,0
+LIQT.US,D,20190115,000000,64,64.96,59.2,63.04,47155.125,0
+LIQT.US,D,20190116,000000,63.36,69.44,62.0384,64.64,61223.875,0
+LIQT.US,D,20190117,000000,64.32,67.52,64,65.28,18853.25,0
+LIQT.US,D,20190118,000000,68.48,68.48,63.36,64.64,27429,0
+LIQT.US,D,20190122,000000,64.96,68.16,62.4,64,34500.125,0
+LIQT.US,D,20190123,000000,64.32,64.32,59.2,62.4,18323.75,0
+LIQT.US,D,20190124,000000,62.08,63.36,57.28,57.92,27560.375,0
+LIQT.US,D,20190125,000000,57.92,63.04,57.6,59.52,29971.625,0
+LIQT.US,D,20190128,000000,57.92,60.16,53.76,55.68,26819,0
+LIQT.US,D,20190129,000000,54.08,57.92,52.8,55.36,26893,0
+LIQT.US,D,20190130,000000,54.72,64,54.096,60.48,30516.75,0
+LIQT.US,D,20190131,000000,60.48,62.4,58.1376,60.16,14719.25,0
+LIQT.US,D,20190201,000000,61.12,66.88,60.8,64,33783,0
+LIQT.US,D,20190204,000000,64,65.6,61.12,63.68,11285,0
+LIQT.US,D,20190205,000000,64.32,64.96,61.76,62.72,4146,0
+LIQT.US,D,20190206,000000,62.4,64.32,61.76,62.08,3905.875,0
+LIQT.US,D,20190207,000000,61.76,62.08,58.656,59.84,10393.625,0
+LIQT.US,D,20190208,000000,59.2,60.8,57.6,58.88,6603.5,0
+LIQT.US,D,20190211,000000,57.92,61.44,57.92,58.88,5912.75,0
+LIQT.US,D,20190212,000000,59.84,64,59.52,62.72,13071.25,0
+LIQT.US,D,20190213,000000,62.4,64,62.08,62.4,5764.875,0
+LIQT.US,D,20190214,000000,62.72,68.48,61.44,65.28,24139.875,0
+LIQT.US,D,20190215,000000,64,67.2,62.72,65.6,10172.875,0
+LIQT.US,D,20190219,000000,66.24,66.88,64.96,65.6,7787.875,0
+LIQT.US,D,20190220,000000,65.6,66.56,64.32,65.6,7231.25,0
+LIQT.US,D,20190221,000000,65.6064,65.92,63.04,64,10594.25,0
+LIQT.US,D,20190222,000000,63.36,66.56,63.36,64.96,9144.125,0
+LIQT.US,D,20190225,000000,65.6,66.24,63.04,64.96,7414.875,0
+LIQT.US,D,20190226,000000,65.28,72.32,64.64,71.68,48124.75,0
+LIQT.US,D,20190227,000000,72,73.6,68.8,71.36,33649.5,0
+LIQT.US,D,20190228,000000,70.72,75.2,69.44,71.04,26424.5,0
+LIQT.US,D,20190301,000000,73.6,74.56,67.2,70.72,23216.375,0
+LIQT.US,D,20190304,000000,71.36,71.68,68.16,70.08,10404.125,0
+LIQT.US,D,20190305,000000,70.4,76,68.16,72.96,19098.875,0
+LIQT.US,D,20190306,000000,73.28,76.16,69.76,71.68,16855.875,0
+LIQT.US,D,20190307,000000,71.04,71.68,67.52,67.52,21771.125,0
+LIQT.US,D,20190308,000000,65.92,67.84,63.36,66.56,12686.75,0
+LIQT.US,D,20190311,000000,65.28,67.52,64.32,66.56,12287.625,0
+LIQT.US,D,20190312,000000,67.52,73.28,67.52,70.08,21484.125,0
+LIQT.US,D,20190313,000000,71.68,73.6,69.44,71.68,9641.125,0
+LIQT.US,D,20190314,000000,71.36,72,68.8,70.4,9918.75,0
+LIQT.US,D,20190315,000000,71.04,71.68,68.48,71.36,10811,0
+LIQT.US,D,20190318,000000,71.68,72.64,70.7168,72,7126.125,0
+LIQT.US,D,20190319,000000,72.64,72.64,68.48,70.08,8930.75,0
+LIQT.US,D,20190320,000000,69.44,71.68,68.8,70.08,4485.875,0
+LIQT.US,D,20190321,000000,71.04,71.04,68.48,68.8,6331.25,0
+LIQT.US,D,20190322,000000,68.8,69.12,64.96,68.8,13668.125,0
+LIQT.US,D,20190325,000000,68.16,68.8,66.88,67.52,7619,0
+LIQT.US,D,20190326,000000,67.2,72,66.56,70.08,11826.625,0
+LIQT.US,D,20190327,000000,72,72.32,68.8,72.32,14913.625,0
+LIQT.US,D,20190328,000000,69.76,72.96,58.24,65.92,98305.625,0
+LIQT.US,D,20190329,000000,64,69.44,62.72,68.8,27762.125,0
+LIQT.US,D,20190401,000000,71.04,71.04,58.24,64.32,32648.25,0
+LIQT.US,D,20190402,000000,64.32,64.64,62.4,63.68,21302.125,0
+LIQT.US,D,20190403,000000,63.36,63.36,60.32,62.08,18968.75,0
+LIQT.US,D,20190404,000000,62.4,64.96,61.12,64,9306.75,0
+LIQT.US,D,20190405,000000,64,64.64,62.4,64,8114.75,0
+LIQT.US,D,20190408,000000,64,64,62.4,64,8454.75,0
+LIQT.US,D,20190409,000000,64.32,67.2,60.72,62.08,19415.375,0
+LIQT.US,D,20190410,000000,61.52,64,60.72,63.28,27973.25,0
+LIQT.US,D,20190411,000000,64,64,61.592,62.64,11422.625,0
+LIQT.US,D,20190412,000000,62.48,62.64,60.08,61.04,22460.125,0
+LIQT.US,D,20190415,000000,60.88,61.52,60.16,61.04,11222.125,0
+LIQT.US,D,20190416,000000,61.68,64.08,61.04,61.76,25455.875,0
+LIQT.US,D,20190417,000000,61.68,61.68,59.76,60.24,13797.125,0
+LIQT.US,D,20190418,000000,60,62.72,58.56,61.76,8965.625,0
+LIQT.US,D,20190422,000000,60.48,61.6048,59.8408,60.64,7698.5,0
+LIQT.US,D,20190423,000000,60.16,61.76,59.28,61.68,15035.375,0
+LIQT.US,D,20190424,000000,61.6,62.8,61.28,62.24,10737.25,0
+LIQT.US,D,20190425,000000,62.08,62.56,60.88,61.6,4014.125,0
+LIQT.US,D,20190426,000000,61.28,61.92,60.16,60.4,6982.125,0
+LIQT.US,D,20190429,000000,60.4,61.1992,58.8,59.2,26013.625,0
+LIQT.US,D,20190430,000000,59.04,59.6,56.8,57.92,20021.375,0
+LIQT.US,D,20190501,000000,58,60.32,55.2,59.44,20151.5,0
+LIQT.US,D,20190502,000000,60.64,62,60,60.8,8375.75,0
+LIQT.US,D,20190503,000000,61.44,62,60.88,61.28,6347.25,0
+LIQT.US,D,20190506,000000,60.96,61.76,59.6,61.6,11087.25,0
+LIQT.US,D,20190507,000000,60.88,64.8,60.88,63.68,23136.875,0
+LIQT.US,D,20190508,000000,63.76,64.24,62.4,62.64,7887.125,0
+LIQT.US,D,20190509,000000,61.76,63.28,61.6,62.72,6729.75,0
+LIQT.US,D,20190510,000000,62.24,63.44,60,61.68,9059.25,0
+LIQT.US,D,20190513,000000,61.92,62.64,60.72,62.56,9922.125,0
+LIQT.US,D,20190514,000000,65.12,70.72,63.04,68.4,82856.5,0
+LIQT.US,D,20190515,000000,71.6,73.6,70.844,72.88,48341.75,0
+LIQT.US,D,20190516,000000,72.88,77.36,72.8,76.44,52624.375,0
+LIQT.US,D,20190517,000000,76.32,82,75.6816,80.24,59582.875,0
+LIQT.US,D,20190520,000000,80.8,81.7592,76.16,76.64,22867.75,0
+LIQT.US,D,20190521,000000,76.8,78.16,71.6,73.84,34452.125,0
+LIQT.US,D,20190522,000000,67.84,77.76,66.48,74.24,103737.125,0
+LIQT.US,D,20190523,000000,73.28,77.68,71.04,71.68,41488.375,0
+LIQT.US,D,20190524,000000,72,74.88,72,73.04,14804.125,0
+LIQT.US,D,20190528,000000,73.2,76,70.2656,72.32,28765.75,0
+LIQT.US,D,20190529,000000,72.08,74.24,70.88,71.2,14949,0
+LIQT.US,D,20190530,000000,72,73.28,70.8,72.8,19424.875,0
+LIQT.US,D,20190531,000000,72.64,78,71.7168,77.6,39545.875,0
+LIQT.US,D,20190603,000000,78.08,84,76.96,83.36,73771.875,0
+LIQT.US,D,20190604,000000,84,85.52,77.6,78,42034.375,0
+LIQT.US,D,20190605,000000,77.52,79.84,76.16,78.08,23373.5,0
+LIQT.US,D,20190606,000000,78.08,78.148,71.76,74,29929.5,0
+LIQT.US,D,20190607,000000,73.84,76.8,73.28,74,12880.125,0
+LIQT.US,D,20190610,000000,74,80.96,74,78,41326,0
+LIQT.US,D,20190611,000000,78.56,79.92,74.48,75.2,10800,0
+LIQT.US,D,20190612,000000,75.2,75.9544,70.08,70.96,28866.25,0
+LIQT.US,D,20190613,000000,71.04,73.12,70.4,72.72,7494.625,0
+LIQT.US,D,20190614,000000,72.48,73.36,70.7392,72.16,6445.875,0
+LIQT.US,D,20190617,000000,72.32,74.08,71.28,72.88,7868.875,0
+LIQT.US,D,20190618,000000,73.6,74,70.56,72.88,9961.875,0
+LIQT.US,D,20190619,000000,72.56,73.28,71.68,73.04,6016.625,0
+LIQT.US,D,20190620,000000,73.84,75.6,72.6016,75.12,10286.625,0
+LIQT.US,D,20190621,000000,75.52,77.36,74.1608,76.72,17596.625,0
+LIQT.US,D,20190624,000000,76.72,79.6,76.72,78.4,15023,0
+LIQT.US,D,20190625,000000,78.4,78.4,75.28,76.4,10527.25,0
+LIQT.US,D,20190626,000000,76.4,78.72,75.12,76.48,12610.125,0
+LIQT.US,D,20190627,000000,76.8,78.24,76,76.16,15903.875,0
+LIQT.US,D,20190628,000000,76.56,79.28,75.92,79.28,14850.25,0
+LIQT.US,D,20190701,000000,79.28,80.8,77.28,80.48,21498.25,0
+LIQT.US,D,20190702,000000,80.72,80.8,79.12,80.24,9538.125,0
+LIQT.US,D,20190703,000000,80,80,78,79.28,12857.125,0
+LIQT.US,D,20190705,000000,79.04,79.92,76.88,79.68,7604,0
+LIQT.US,D,20190708,000000,79.84,79.84,77.04,78.8,13399,0
+LIQT.US,D,20190709,000000,80,80,77.44,78.4,9862.75,0
+LIQT.US,D,20190710,000000,78.8,80.88,77.04,80.64,28631.75,0
+LIQT.US,D,20190711,000000,80.96,82.24,78.24,79.92,22831.875,0
+LIQT.US,D,20190712,000000,79.44,80.4,77.84,80,9932.5,0
+LIQT.US,D,20190715,000000,80,80,77.0168,79.2,9825.5,0
+LIQT.US,D,20190716,000000,79.2,79.2,77.12,77.6,14104.375,0
+LIQT.US,D,20190717,000000,77.36,77.7464,72.16,75.68,64132.375,0
+LIQT.US,D,20190718,000000,75.68,75.68,70.5608,73.2,47942.125,0
+LIQT.US,D,20190719,000000,73.36,73.36,70.4,70.8,16151.375,0
+LIQT.US,D,20190722,000000,70.24,70.2472,66.8,69.28,23182,0
+LIQT.US,D,20190723,000000,68.96,72.64,66.96,72.64,16918.375,0
+LIQT.US,D,20190724,000000,72.56,75.28,71.68,72.56,23586.875,0
+LIQT.US,D,20190725,000000,72.24,72.56,70.56,71.76,13325,0
+LIQT.US,D,20190726,000000,71.76,72.08,68,70.88,16931.75,0
+LIQT.US,D,20190729,000000,70.88,71.28,68.8,68.8,17446.875,0
+LIQT.US,D,20190730,000000,67.76,68.16,66.08,66.4,26166.375,0
+LIQT.US,D,20190731,000000,66.32,68,64.16,66.8,20282.625,0
+LIQT.US,D,20190801,000000,67.04,67.2,64.48,66,13724.625,0
+LIQT.US,D,20190802,000000,65.84,67.04,64.32,65.52,11318,0
+LIQT.US,D,20190805,000000,65.36,65.84,62.64,64,21942.75,0
+LIQT.US,D,20190806,000000,64.16,65.32,63.36,63.76,10149.5,0
+LIQT.US,D,20190807,000000,63.2,65.12,62.288,64.08,10277.125,0
+LIQT.US,D,20190808,000000,64.08,66.96,63.52,63.6,16602.625,0
+LIQT.US,D,20190809,000000,63.44,66.4,63.36,65.6,35398.125,0
+LIQT.US,D,20190812,000000,65.84,68.6392,65.44,67.44,24276.125,0
+LIQT.US,D,20190813,000000,67.44,71.2,67.44,69.2,29775.75,0
+LIQT.US,D,20190814,000000,69.04,69.44,62.48,65.36,43988.5,0
+LIQT.US,D,20190815,000000,65.92,67.6,60.88,61.44,32535.5,0
+LIQT.US,D,20190816,000000,61.6,63.04,57.2,57.92,46028.875,0
+LIQT.US,D,20190819,000000,57.76,57.9248,49.28,51.76,108361.5,0
+LIQT.US,D,20190820,000000,54,54.24,52.32,53.76,33902.5,0
+LIQT.US,D,20190821,000000,54,55.6,50.24,51.36,41171.875,0
+LIQT.US,D,20190822,000000,51.6,51.84,49.2,50,34913.75,0
+LIQT.US,D,20190823,000000,49.6,50.16,43.52,46.32,132228.625,0
+LIQT.US,D,20190826,000000,53.52,57.6,50.24,54.64,87077.125,0
+LIQT.US,D,20190827,000000,54.8,56.88,54.16,54.4,48194.5,0
+LIQT.US,D,20190828,000000,54.08,56,53.7184,55.12,29878.875,0
+LIQT.US,D,20190829,000000,55.12,55.6,51.12,54.88,30656.5,0
+LIQT.US,D,20190830,000000,55.12,55.7232,53.12,54.16,13503.625,0
+LIQT.US,D,20190903,000000,54.16,54.24,52,52.72,21897.625,0
+LIQT.US,D,20190904,000000,53.12,54.72,52.72,53.68,14588.875,0
+LIQT.US,D,20190905,000000,54.16,57.76,54,56.16,24010.25,0
+LIQT.US,D,20190906,000000,56.08,56.08,53.04,53.36,16144.375,0
+LIQT.US,D,20190909,000000,53.36,55.36,53.28,55.12,10368.25,0
+LIQT.US,D,20190910,000000,55.28,59.84,54.24,59.04,34711.25,0
+LIQT.US,D,20190911,000000,59.44,59.44,56.96,57.6,14487.25,0
+LIQT.US,D,20190912,000000,57.52,61.76,55.92,61.12,37429.625,0
+LIQT.US,D,20190913,000000,61.76,62.8792,59.2,60.88,26663.75,0
+LIQT.US,D,20190916,000000,60.8,62.8,60.56,62.4,24587.125,0
+LIQT.US,D,20190917,000000,62.08,64,61.2,63.2,24299.875,0
+LIQT.US,D,20190918,000000,63.2,63.52,60.16,61.6,17111.125,0
+LIQT.US,D,20190919,000000,61.52,62.16,60.16,60.64,9909.75,0
+LIQT.US,D,20190920,000000,60.72,62,58.8,62,21723.375,0
+LIQT.US,D,20190923,000000,61.2,63.12,60.4,62.72,13326.75,0
+LIQT.US,D,20190924,000000,62.72,63.28,60,63.2,15176.875,0
+LIQT.US,D,20190925,000000,63.2,63.76,61.52,63.52,24291,0
+LIQT.US,D,20190926,000000,63.04,63.52,60.88,62.48,15140,0
+LIQT.US,D,20190927,000000,62.64,63.28,60.64,63.04,12665.625,0
+LIQT.US,D,20190930,000000,62.8,63.84,61.44,63.2,10537.5,0
+LIQT.US,D,20191001,000000,62.96,63.04,60,61.6,12715.25,0
+LIQT.US,D,20191002,000000,61.04,62.56,60.08,62.4,21362,0
+LIQT.US,D,20191003,000000,62.56,62.8,60.24,61.84,16332.75,0
+LIQT.US,D,20191004,000000,61.52,62.8,60.96,62.8,8315.75,0
+LIQT.US,D,20191007,000000,62.48,64,62,62.8,20179.625,0
+LIQT.US,D,20191008,000000,62.24,62.4,60.24,62.08,10908.125,0
+LIQT.US,D,20191009,000000,62.32,63.6,59.6,61.12,6948.5,0
+LIQT.US,D,20191010,000000,61.36,62.96,60.4,62.8,11235.625,0
+LIQT.US,D,20191011,000000,63.2,65.52,62.16,63.84,19316.875,0
+LIQT.US,D,20191014,000000,64.32,64.32,61.76,62.8,7731,0
+LIQT.US,D,20191015,000000,62.8912,64.4,61.6,64,30643.5,0
+LIQT.US,D,20191016,000000,64.32,65.28,63.6,64,16193.5,0
+LIQT.US,D,20191017,000000,63.68,65.92,62.5616,63.36,27819.25,0
+LIQT.US,D,20191018,000000,63.28,63.52,60.4,62.48,8930.375,0
+LIQT.US,D,20191021,000000,62.88,63.76,61.68,63.76,11750,0
+LIQT.US,D,20191022,000000,63.84,64.8,62.2392,64.56,10117.125,0
+LIQT.US,D,20191023,000000,63.76,65.6,63.28,64.88,32215.75,0
+LIQT.US,D,20191024,000000,64.56,65.6,64.08,65.28,15121.125,0
+LIQT.US,D,20191025,000000,64.8,66,61.6,64.32,32616.5,0
+LIQT.US,D,20191028,000000,64.32,66,64,64,16070.75,0
+LIQT.US,D,20191029,000000,63.92,64.8,57.68,59.6,35541.5,0
+LIQT.US,D,20191030,000000,59.12,59.12,53.4,54.64,36382.75,0
+LIQT.US,D,20191031,000000,54.8,58.08,54.8,57.92,24682.625,0
+LIQT.US,D,20191101,000000,58.4,59.76,56.96,59.52,11910.875,0
+LIQT.US,D,20191104,000000,59.2,60.48,58,58.96,7815.75,0
+LIQT.US,D,20191105,000000,58.32,60,58,59.44,6769.875,0
+LIQT.US,D,20191106,000000,59.52,61.84,58.56,61.68,23286.25,0
+LIQT.US,D,20191107,000000,61.6,62.4,58.56,59.04,9412.5,0
+LIQT.US,D,20191108,000000,59.36,59.36,56.96,57.84,18436.75,0
+LIQT.US,D,20191111,000000,58.16,58.88,55.04,55.2,17093,0
+LIQT.US,D,20191112,000000,56.24,59.64,55.64,58.64,34814.125,0
+LIQT.US,D,20191113,000000,58.72,58.72,56,56.72,14514.875,0
+LIQT.US,D,20191114,000000,43.92,46,35.3608,37.44,263518.375,0
+LIQT.US,D,20191115,000000,36.96,41.04,36.88,38.32,86917.75,0
+LIQT.US,D,20191118,000000,38,38.72,35.6,36.72,62786.375,0
+LIQT.US,D,20191119,000000,37.2,37.6,32.56,36.4,77565.25,0
+LIQT.US,D,20191120,000000,36.32,38.32,35.72,36.08,25479.375,0
+LIQT.US,D,20191121,000000,37.04,38.52,35.28,37.68,45930.375,0
+LIQT.US,D,20191122,000000,38.16,38.96,37.68,38.8,14043.25,0
+LIQT.US,D,20191125,000000,38.64,41.2,38.64,41.2,30046.875,0
+LIQT.US,D,20191126,000000,41.2,43.28,41.12,42.56,27924.375,0
+LIQT.US,D,20191127,000000,42.56,43.76,40.8816,42.56,21968.25,0
+LIQT.US,D,20191129,000000,42.24,44.04,42.24,43.44,11023.375,0
+LIQT.US,D,20191202,000000,43.84,46,43.68,44.24,25458.125,0
+LIQT.US,D,20191203,000000,44,44.24,42.48,43.44,16167.125,0
+LIQT.US,D,20191204,000000,43.76,44.24,43.04,43.2,12329.875,0
+LIQT.US,D,20191205,000000,43.44,43.92,42.08,42.32,15990.125,0
+LIQT.US,D,20191206,000000,41.68,44,41.2,41.92,27658.5,0
+LIQT.US,D,20191209,000000,41.92,42.2,40.4,40.56,16475.875,0
+LIQT.US,D,20191210,000000,40.56,41.36,39.2,39.68,14978,0
+LIQT.US,D,20191211,000000,40.24,41.12,38.88,40.24,18081.5,0
+LIQT.US,D,20191212,000000,40.72,41.36,39.84,39.92,12534.125,0
+LIQT.US,D,20191213,000000,40,40.56,39.28,40.08,13397.75,0
+LIQT.US,D,20191216,000000,40.64,41.84,40.16,40.4,18528.625,0
+LIQT.US,D,20191217,000000,40.56,43.12,40,42.64,17797.625,0
+LIQT.US,D,20191218,000000,42.56,43.9192,41.6,43.44,33182.875,0
+LIQT.US,D,20191219,000000,43.84,43.84,42.392,42.72,29296.875,0
+LIQT.US,D,20191220,000000,43.12,43.12,41.12,41.6,14713,0
+LIQT.US,D,20191223,000000,42,42.4832,40.72,41.12,12253.875,0
+LIQT.US,D,20191224,000000,41.28,43.2,40.8,40.96,11739.25,0
+LIQT.US,D,20191226,000000,41.6,42.268,40.64,41.2,24343.125,0
+LIQT.US,D,20191227,000000,41.2,45.12,41.12,42.88,52400.375,0
+LIQT.US,D,20191230,000000,42.72,47.92,42.64,46.72,50360.75,0
+LIQT.US,D,20191231,000000,46.56,49.36,45.84,46.8,19803.125,0
+LIQT.US,D,20200102,000000,48,50.4,47.68,49.92,23450.75,0
+LIQT.US,D,20200103,000000,50,52.24,48.56,49.68,52933.75,0
+LIQT.US,D,20200106,000000,49.68,52.72,49.44,51.36,42630,0
+LIQT.US,D,20200107,000000,51.6,52,49.44,50.8,29634.625,0
+LIQT.US,D,20200108,000000,50.72,51.6,47.04,48.32,32835,0
+LIQT.US,D,20200109,000000,48.08,49.68,47.12,49.2,19611.625,0
+LIQT.US,D,20200110,000000,49.36,51.68,48.48,51.04,20030.25,0
+LIQT.US,D,20200113,000000,50.88,52.28,48.96,51.52,33660.5,0
+LIQT.US,D,20200114,000000,51.76,52.16,50,50.48,17254,0
+LIQT.US,D,20200115,000000,50.48,51.52,49.12,49.68,14588,0
+LIQT.US,D,20200116,000000,50.24,51.92,49.52,51.52,24345.625,0
+LIQT.US,D,20200117,000000,51.2,54.96,51.2,51.92,22248.5,0
+LIQT.US,D,20200121,000000,53.2,55.04,52,54.48,29949.625,0
+LIQT.US,D,20200122,000000,55.04,58.96,55,58.48,56493.5,0
+LIQT.US,D,20200123,000000,58.8,59.92,56.4,58.08,30904.5,0
+LIQT.US,D,20200124,000000,58,58.96,56.8,58.16,26652.125,0
+LIQT.US,D,20200127,000000,56.64,58,54,56.64,19953.25,0
+LIQT.US,D,20200128,000000,56.72,56.72,52.6824,53.12,29348.375,0
+LIQT.US,D,20200129,000000,53.28,53.44,50.56,52,22712.75,0
+LIQT.US,D,20200130,000000,51.76,54,51.68,53.52,12672.625,0
+LIQT.US,D,20200131,000000,53.68,53.68,50.4,52,17099.125,0
+LIQT.US,D,20200203,000000,51.44,53.68,49.28,49.28,25546.625,0
+LIQT.US,D,20200204,000000,49.12,50.0072,47.28,47.68,16956.625,0
+LIQT.US,D,20200205,000000,48.72,51.2,47.52,51.2,17812.25,0
+LIQT.US,D,20200206,000000,51.36,53.2,50.36,52.72,13722.625,0
+LIQT.US,D,20200207,000000,52.48,54,51.12,54,8108.75,0
+LIQT.US,D,20200210,000000,53.44,54.08,50.24,52,29141.125,0
+LIQT.US,D,20200211,000000,52.24,53.6,51.6,52.24,16506,0
+LIQT.US,D,20200212,000000,52.64,55.52,52,55.2,12265,0
+LIQT.US,D,20200213,000000,55.2,55.84,53.2,53.6,26838.875,0
+LIQT.US,D,20200214,000000,53.6,54.48,50,50.64,19911.625,0
+LIQT.US,D,20200218,000000,50.56,52.4032,49.6,52.08,14267.25,0
+LIQT.US,D,20200219,000000,52.32,53.68,51.12,52.88,24808,0
+LIQT.US,D,20200220,000000,53.04,53.44,50.48,50.88,13039.75,0
+LIQT.US,D,20200221,000000,50.72,51.2,49.2,50.88,10439.25,0
+LIQT.US,D,20200224,000000,49.6,49.7016,46.8,48,38168.625,0
+LIQT.US,D,20200225,000000,48.32,49.2,44.16,45.36,12537.5,0
+LIQT.US,D,20200226,000000,45.12,45.84,42.08,42.56,10910.375,0
+LIQT.US,D,20200227,000000,42,42.64,38.32,40.08,24967.5,0
+LIQT.US,D,20200228,000000,38.72,41.28,38.72,40.88,16330.625,0
+LIQT.US,D,20200302,000000,41.28,42.16,39.6,40.32,20278.75,0
+LIQT.US,D,20200303,000000,40.72,41.44,35.2,35.2,46961.5,0
+LIQT.US,D,20200304,000000,36,38.48,36,37.68,28278.75,0
+LIQT.US,D,20200305,000000,37.04,37.5984,34.6048,35.68,16633.125,0
+LIQT.US,D,20200306,000000,35.1896,36,32.64,33.68,30782.625,0
+LIQT.US,D,20200309,000000,30.96,31.2,23.6,28.8,33229.625,0
+LIQT.US,D,20200310,000000,30.56,31.6,28.56,30.56,17045.625,0
+LIQT.US,D,20200311,000000,30,31.52,28.64,29.36,31849.875,0
+LIQT.US,D,20200312,000000,27.76,28,25.28,26.64,29047.375,0
+LIQT.US,D,20200313,000000,28,30,26.64,28.48,83230,0
+LIQT.US,D,20200316,000000,24.8,26.92,24.8,25.6808,18886.75,0
+LIQT.US,D,20200317,000000,25.92,29.36,25.2,28,15039.5,0
+LIQT.US,D,20200318,000000,26.24,28.08,24.32,28,24636,0
+LIQT.US,D,20200319,000000,27.36,30.88,26.96,30.24,13578.75,0
+LIQT.US,D,20200320,000000,30.4,32,27.2,27.76,17638.625,0
+LIQT.US,D,20200323,000000,27.92,28.4,26.24,27.12,21495.375,0
+LIQT.US,D,20200324,000000,28.24,29.84,26.16,29.12,20967,0
+LIQT.US,D,20200325,000000,29.6,33.04,27.76,31.76,25656.875,0
+LIQT.US,D,20200326,000000,30.72,35.36,30,32.4,76332.25,0
+LIQT.US,D,20200327,000000,31.76,32.72,30.16,31.28,18188.5,0
+LIQT.US,D,20200330,000000,30.88,32.08,30.08,32,43872.875,0
+LIQT.US,D,20200331,000000,32,35.92,32,34.32,17845,0
+LIQT.US,D,20200401,000000,33.12,33.12,31.2,31.76,10871,0
+LIQT.US,D,20200402,000000,31.68,33.52,30.4,32.24,9228.5,0
+LIQT.US,D,20200403,000000,32.56,33.52,31.6,32.8,5110.375,0
+LIQT.US,D,20200406,000000,33.6,34.08,32.64,33.36,9512.625,0
+LIQT.US,D,20200407,000000,34.48,39.84,33.84,36.48,38553.125,0
+LIQT.US,D,20200408,000000,36.88,38.4,35.36,37.68,22209.25,0
+LIQT.US,D,20200409,000000,38.4,42.48,37.84,40,80370.25,0
+LIQT.US,D,20200413,000000,40.72,40.72,37.52,40.32,14858.875,0
+LIQT.US,D,20200414,000000,40.88,43.04,39.2,40,22836.25,0
+LIQT.US,D,20200415,000000,38.72,42.16,38.2168,41.12,19103.125,0
+LIQT.US,D,20200416,000000,40.8,42,39.264,40.4,18667.625,0
+LIQT.US,D,20200417,000000,41.6,41.6,39.7248,40.16,12615.375,0
+LIQT.US,D,20200420,000000,40,41.36,38.24,38.56,11606,0
+LIQT.US,D,20200421,000000,37.04,37.88,35.2,35.44,20578,0
+LIQT.US,D,20200422,000000,37.2,37.2,34.08,34.96,8030,0
+LIQT.US,D,20200423,000000,35.52,37.36,33.52,34.64,15955.75,0
+LIQT.US,D,20200424,000000,35.2,36.08,33.44,34.08,6678.375,0
+LIQT.US,D,20200427,000000,34.72,37.52,33.44,34.72,15198.75,0
+LIQT.US,D,20200428,000000,35.6,36.16,33.92,34.24,9293.375,0
+LIQT.US,D,20200429,000000,34.96,38,34.96,36,17907,0
+LIQT.US,D,20200430,000000,36,36,32.96,33.84,12898.75,0
+LIQT.US,D,20200501,000000,33.6,33.68,32,33.36,16266.125,0
+LIQT.US,D,20200504,000000,32.08,32.32,31.36,31.92,27660.375,0
+LIQT.US,D,20200505,000000,32.72,33.12,30.96,31.52,9022.625,0
+LIQT.US,D,20200506,000000,31.84,33,28.88,28.88,13591.625,0
+LIQT.US,D,20200507,000000,29.52,30.88,28,30.16,13990.75,0
+LIQT.US,D,20200508,000000,30.88,34.88,30.16,34.24,22659.5,0
+LIQT.US,D,20200511,000000,35.12,49.52,35.0688,42.4,98625.375,0
+LIQT.US,D,20200512,000000,42.08,48.56,40.8008,47.84,49255.25,0
+LIQT.US,D,20200513,000000,47.2,48,44,48,37637,0
+LIQT.US,D,20200514,000000,47.2,48.8,44.4,47.44,15746.5,0
+LIQT.US,D,20200515,000000,46.72,47.8392,38.56,40.72,18715.625,0
+LIQT.US,D,20200518,000000,42.24,45.6,42.24,44.72,7569.75,0
+LIQT.US,D,20200519,000000,44.24,46.56,43.6,45.04,10328.625,0
+LIQT.US,D,20200520,000000,45.6,47.2,45.04,45.92,9644.25,0
+LIQT.US,D,20200521,000000,46,49.6,45.4816,49.28,24077.125,0
+LIQT.US,D,20200522,000000,48.24,49.68,48.24,49.6,10982.5,0
+LIQT.US,D,20200526,000000,49.68,51.2,47.36,48.16,18652.125,0
+LIQT.US,D,20200527,000000,49.2,49.2,47.28,48,10864.375,0
+LIQT.US,D,20200528,000000,48.4,49.76,46.08,46.24,11449.75,0
+LIQT.US,D,20200529,000000,46.08,50.24,45.4392,49.6,21231.25,0
+LIQT.US,D,20200601,000000,48.56,50.96,47.36,47.36,18884.75,0
+LIQT.US,D,20200602,000000,47.52,48.8,46.8,47.52,7841.375,0
+LIQT.US,D,20200603,000000,47.92,49.44,47.1784,47.68,7113,0
+LIQT.US,D,20200604,000000,47.68,48.96,46.56,48.8,4294.5,0
+LIQT.US,D,20200605,000000,50.32,53.84,49.12,49.2,17662,0
+LIQT.US,D,20200608,000000,50.64,53.12,50.64,51.6,10973.625,0
+LIQT.US,D,20200609,000000,50.4,51.16,49.2,49.36,7904.625,0
+LIQT.US,D,20200610,000000,49.6,51.36,48.08,49.84,9946.625,0
+LIQT.US,D,20200611,000000,48.24,51.2,47.2,47.28,18791.25,0
+LIQT.US,D,20200612,000000,48.4,48.48,45.04,46.08,12100.375,0
+LIQT.US,D,20200615,000000,45.28,46.32,44.32,45.04,12292.5,0
+LIQT.US,D,20200616,000000,46.56,48.2392,44.24,44.88,19581.5,0
+LIQT.US,D,20200617,000000,44.8,46.08,44,44.64,5564.25,0
+LIQT.US,D,20200618,000000,44.32,46.48,44.16,45.92,7208.75,0
+LIQT.US,D,20200619,000000,46.48,47.84,45.56,47.76,4039.75,0
+LIQT.US,D,20200622,000000,47.2,47.6,45.44,46.08,3487.75,0
+LIQT.US,D,20200623,000000,45.76,48.88,44.32,45.04,12112.5,0
+LIQT.US,D,20200624,000000,44.96,44.96,42.24,43.28,6447,0
+LIQT.US,D,20200625,000000,43.4864,45.68,43.4864,44.4,3270.75,0
+LIQT.US,D,20200626,000000,43.92,44.4,42.32,42.56,8870.375,0
+LIQT.US,D,20200629,000000,42.8808,45.92,42.32,42.32,13589.875,0
+LIQT.US,D,20200630,000000,42.16,44.96,38.76,43.68,3856.375,0
+LIQT.US,D,20200701,000000,44.16,44.16,40.8,42.08,4096.125,0
+LIQT.US,D,20200702,000000,42.24,45.68,41.6008,45.28,6708.625,0
+LIQT.US,D,20200706,000000,44.8,49.6,44.8,48,11192.375,0
+LIQT.US,D,20200707,000000,47.6,49.28,47.52,47.92,13163,0
+LIQT.US,D,20200708,000000,48,49.36,47.3648,48,2662.375,0
+LIQT.US,D,20200709,000000,47.68,48.72,47.12,48.72,3237.75,0
+LIQT.US,D,20200710,000000,48.8,49.2,48.16,49.12,2934.125,0
+LIQT.US,D,20200713,000000,48.88,51.44,48.88,50.32,5425.625,0
+LIQT.US,D,20200714,000000,49.6,52.8,48.408,50,20856.875,0
+LIQT.US,D,20200715,000000,50.72,51.2,48.9952,49.76,11034.625,0
+LIQT.US,D,20200716,000000,48.96,50,48.8,49.6,7728.25,0
+LIQT.US,D,20200717,000000,50.24,51.2,48.6408,50.4,18180.625,0
+LIQT.US,D,20200720,000000,50.64,51.2,49.2,50.4,8321.625,0
+LIQT.US,D,20200721,000000,51,52.72,50.96,52.16,12824.75,0
+LIQT.US,D,20200722,000000,52.16,53.76,50.8,53.2,12091.375,0
+LIQT.US,D,20200723,000000,53.6,55.52,53.36,53.36,7277,0
+LIQT.US,D,20200724,000000,53.2,54.8,52.48,52.8,9649,0
+LIQT.US,D,20200727,000000,52.88,56.16,52.24,55.84,6460.25,0
+LIQT.US,D,20200728,000000,56,56.96,52.96,55.6,7354.75,0
+LIQT.US,D,20200729,000000,54.96,57.68,54.88,55.2,9754.25,0
+LIQT.US,D,20200730,000000,55.28,56.16,54.32,54.96,5041.125,0
+LIQT.US,D,20200731,000000,54.64,55.2,53.2,54.08,7886.375,0
+LIQT.US,D,20200803,000000,54,57.28,53.8,56.8,4503.125,0
+LIQT.US,D,20200804,000000,56,57.52,55.7184,56.8,7359.75,0
+LIQT.US,D,20200805,000000,56.48,57.4656,55.92,56,4050.25,0
+LIQT.US,D,20200806,000000,55.28,55.28,52.96,53.28,4915.625,0
+LIQT.US,D,20200807,000000,54,54.88,52.64,53.6,6389.5,0
+LIQT.US,D,20200810,000000,44.48,52.56,44.48,51.68,12809.25,0
+LIQT.US,D,20200811,000000,51.84,54.32,51.84,53.12,5806.75,0
+LIQT.US,D,20200812,000000,53.92,54.24,52.76,54,4000.625,0
+LIQT.US,D,20200813,000000,54.24,56,53.8,55.2,6547.25,0
+LIQT.US,D,20200814,000000,55.6,56.4,55.6,56.32,4854.125,0
+LIQT.US,D,20200817,000000,56.08,57.2,55.5728,56,3406.625,0
+LIQT.US,D,20200818,000000,55.92,56.48,55.76,55.76,2116,0
+LIQT.US,D,20200819,000000,56,65.76,55.84,61.84,27471.375,0
+LIQT.US,D,20200820,000000,61.28,62,54.32,60.08,13962.625,0
+LIQT.US,D,20200821,000000,60.88,61.648,58.32,58.64,4060,0
+LIQT.US,D,20200824,000000,58.32,59.28,57.12,57.68,2848.75,0
+LIQT.US,D,20200825,000000,57.92,57.92,55.04,55.36,2382.75,0
+LIQT.US,D,20200826,000000,56.8784,56.8784,54.32,55.2,4127.25,0
+LIQT.US,D,20200827,000000,56.16,56.16,54.4,55.04,5881.875,0
+LIQT.US,D,20200828,000000,55.1992,56.96,54.16,54.72,4093.75,0
+LIQT.US,D,20200831,000000,54.56,57.76,53.92,55.2,4544.125,0
+LIQT.US,D,20200901,000000,55.2,57.12,53.76,56.4,4764.75,0
+LIQT.US,D,20200902,000000,56,56.4,55.12,55.36,4922.625,0
+LIQT.US,D,20200903,000000,55.12,56.08,53.76,54.96,4099.625,0
+LIQT.US,D,20200904,000000,55.84,55.92,54.08,54.88,1916.875,0
+LIQT.US,D,20200908,000000,53.84,56.64,53.84,55.76,3662.5,0
+LIQT.US,D,20200909,000000,55.484,57.64,55.484,57.04,4384.25,0
+LIQT.US,D,20200910,000000,57.12,63.52,57.12,59.96,11737.5,0
+LIQT.US,D,20200911,000000,59.5432,60.72,57.08,57.2,6203.875,0
+LIQT.US,D,20200914,000000,56.96,59.28,56.56,56.8,8077.25,0
+LIQT.US,D,20200915,000000,57.6,58.4,56.8,57.6,5700.75,0
+LIQT.US,D,20200916,000000,57.52,60.64,56.32,60.08,13368.75,0
+LIQT.US,D,20200917,000000,60.08,61.44,59.2,61.2,8460.5,0
+LIQT.US,D,20200918,000000,61.12,61.6,56.8,58.8,10666.625,0
+LIQT.US,D,20200921,000000,57.92,57.92,57.12,57.84,1107.875,0
+LIQT.US,D,20200922,000000,58.2888,59.04,57.6048,58.64,3979.625,0
+LIQT.US,D,20200923,000000,58.24,61.12,58.24,61.12,12578.5,0
+LIQT.US,D,20200924,000000,60.2432,62.64,59.2,61.2,10822.5,0
+LIQT.US,D,20200925,000000,60.8,63.76,59.2,63.04,7556.25,0
+LIQT.US,D,20200928,000000,63.2,63.2,61.68,62.64,1562,0
+LIQT.US,D,20200929,000000,62,65.2,61.6344,64.64,9511.875,0
+LIQT.US,D,20200930,000000,63.84,69.52,63.84,67.6,13265.5,0
+LIQT.US,D,20201001,000000,67.28,69.2,67.28,68.72,3571.25,0
+LIQT.US,D,20201002,000000,68.96,70.96,68,70.4,6454.25,0
+LIQT.US,D,20201005,000000,70.4,72.8,70.4,71.6,5672.625,0
+LIQT.US,D,20201006,000000,72,72,67.6,68.32,5469.625,0
+LIQT.US,D,20201007,000000,68.64,70.16,66.32,67.2,7037.125,0
+LIQT.US,D,20201008,000000,68.36,69.44,66.44,67.76,4868.875,0
+LIQT.US,D,20201009,000000,67.44,67.52,62.8,63.44,9030.875,0
+LIQT.US,D,20201012,000000,63.76,67.68,63.76,67.28,4217.5,0
+LIQT.US,D,20201013,000000,65.76,68.56,65.76,67.84,1741.875,0
+LIQT.US,D,20201014,000000,68.5592,68.5592,66.32,66.32,1407.5,0
+LIQT.US,D,20201015,000000,64.64,65.88,59.76,60.56,6826.125,0
+LIQT.US,D,20201016,000000,61.2,63.36,61.2,63.28,4380.875,0
+LIQT.US,D,20201019,000000,63.76,67.12,63.68,66.08,3216.875,0
+LIQT.US,D,20201020,000000,65.44,65.84,63.8,64.64,1427.375,0
+LIQT.US,D,20201021,000000,64.48,67.12,64,64.64,1601.75,0
+LIQT.US,D,20201022,000000,64.8,64.8,63.12,63.76,1813,0
+LIQT.US,D,20201023,000000,63.76,65.92,61.68,63.44,2569,0
+LIQT.US,D,20201026,000000,63.36,63.76,61.88,63.2,482.125,0
+LIQT.US,D,20201027,000000,63.2,63.2,60.96,60.96,2281.125,0
+LIQT.US,D,20201028,000000,60.56,60.72,58.48,58.56,2156,0
+LIQT.US,D,20201029,000000,59.12,62,58.148,62,1126.125,0
+LIQT.US,D,20201030,000000,59.44,62.96,59.2,59.76,2501.125,0
+LIQT.US,D,20201102,000000,59.76,61.84,58.24,59.92,2471.875,0
+LIQT.US,D,20201103,000000,61.44,61.6,60.4,61.6,1972,0
+LIQT.US,D,20201104,000000,62.56,63.12,60.08,61.2,2049.5,0
+LIQT.US,D,20201105,000000,61.12,61.36,59.28,60,2417.125,0
+LIQT.US,D,20201106,000000,59.36,59.36,55.2,56.96,4578.75,0
+LIQT.US,D,20201109,000000,56.48,56.48,52.48,53.6,9972.375,0
+LIQT.US,D,20201110,000000,53.2,54.4,52.4,53.6,12878.625,0
+LIQT.US,D,20201111,000000,55.44,56.8,52.96,54,3715.5,0
+LIQT.US,D,20201112,000000,56.36,56.36,53.2008,53.6,3404,0
+LIQT.US,D,20201113,000000,54.72,55.6,53.36,53.6,3442.875,0
+LIQT.US,D,20201116,000000,55.92,55.92,52.64,53.04,6653.125,0
+LIQT.US,D,20201117,000000,53.04,54.32,52.4,54,9628.375,0
+LIQT.US,D,20201118,000000,54,56.88,54,56,13701.625,0
+LIQT.US,D,20201119,000000,56.56,58,56,57.12,13600.625,0
+LIQT.US,D,20201120,000000,57.12,59.12,56.68,57.84,10903.5,0
+LIQT.US,D,20201123,000000,58.8,59.28,55.6,56,11854.875,0
+LIQT.US,D,20201124,000000,56.32,57.92,54.96,55.76,5170.375,0
+LIQT.US,D,20201125,000000,55.76,57.68,55.12,56.4,1634,0
+LIQT.US,D,20201127,000000,56.48,57.84,56.48,56.88,907,0
+LIQT.US,D,20201130,000000,57.2,58.64,56.24,57.92,3093.375,0
+LIQT.US,D,20201201,000000,58,62.08,57.68,58.96,3925.625,0
+LIQT.US,D,20201202,000000,60.2424,60.88,59.2,60.24,3187.125,0
+LIQT.US,D,20201203,000000,60.64,61.92,60.08,60.56,2889,0
+LIQT.US,D,20201204,000000,61.28,68,60.9336,66.72,10608,0
+LIQT.US,D,20201207,000000,65.52,68.4,65.52,68.4,5319,0
+LIQT.US,D,20201208,000000,68.4,71.84,67.68,68.48,11082,0
+LIQT.US,D,20201209,000000,69.2,70.56,68.08,69.28,5373,0
+LIQT.US,D,20201210,000000,69.52,70.96,68.24,68.32,3877.875,0
+LIQT.US,D,20201211,000000,68.32,71.1192,67.12,68.24,3110.375,0
+LIQT.US,D,20201214,000000,68.08,68.56,66.44,68.48,5292.625,0
+LIQT.US,D,20201215,000000,68.16,68.72,66.4,67.44,2598.125,0
+LIQT.US,D,20201216,000000,67.6,68.64,66.32,66.32,6770.25,0
+LIQT.US,D,20201217,000000,67.04,68.96,66.32,67.68,14342.375,0
+LIQT.US,D,20201218,000000,68.56,71.68,67.5592,68.32,12068.125,0
+LIQT.US,D,20201221,000000,68,69.3592,66,66.8,5967,0
+LIQT.US,D,20201222,000000,66.3352,67.68,64.72,66,2952.25,0
+LIQT.US,D,20201223,000000,65.12,67.36,64.24,65.12,3837.875,0
+LIQT.US,D,20201224,000000,66,68.4,64.72,66.32,2257.125,0
+LIQT.US,D,20201228,000000,67.68,68.24,65.84,65.84,2560.5,0
+LIQT.US,D,20201229,000000,66.96,66.96,63.68,64,2588,0
+LIQT.US,D,20201230,000000,63.6,65.5336,61.92,61.92,5207.875,0
+LIQT.US,D,20201231,000000,62.72,64.8,62.4,64,7436.125,0
+LIQT.US,D,20210104,000000,63.6,64.64,59.6,60.08,5434,0
+LIQT.US,D,20210105,000000,60.24,63.52,60,63.52,7201.75,0
+LIQT.US,D,20210106,000000,63.36,64.48,62.4,62.72,3861.875,0
+LIQT.US,D,20210107,000000,63.6,64.8,63.12,64.72,2732.625,0
+LIQT.US,D,20210108,000000,65.6,65.6,61.68,63.28,4256.125,0
+LIQT.US,D,20210111,000000,63.44,65.6,62.64,65.36,4336.75,0
+LIQT.US,D,20210112,000000,65.76,65.76,63.3336,63.52,6079.75,0
+LIQT.US,D,20210113,000000,64.16,64.32,63.28,64.16,3105.25,0
+LIQT.US,D,20210114,000000,64.4,65.6264,62.96,64,4891.125,0
+LIQT.US,D,20210115,000000,63.44,64.96,62.08,62.48,1985.125,0
+LIQT.US,D,20210119,000000,63.52,65.68,63.52,64.4,3484.5,0
+LIQT.US,D,20210120,000000,64.8,66,63.36,63.36,5124,0
+LIQT.US,D,20210121,000000,62,64,60.88,63.36,5902.875,0
+LIQT.US,D,20210122,000000,62.32,63.2,61.12,61.68,5681.25,0
+LIQT.US,D,20210125,000000,61.04,63.5992,58.64,62.24,25871.375,0
+LIQT.US,D,20210126,000000,64.8,68,63.6304,65.2,45245.375,0
+LIQT.US,D,20210127,000000,66,67.68,65.28,65.76,21902.125,0
+LIQT.US,D,20210128,000000,67.28,68,62.16,63.6,21513.875,0
+LIQT.US,D,20210129,000000,61.68,64.24,61.68,63.2,8383.25,0
+LIQT.US,D,20210201,000000,62.72,64.8,61.28,64.64,7152.875,0
+LIQT.US,D,20210202,000000,65.44,67.68,64,65.2,15885.375,0
+LIQT.US,D,20210203,000000,65.272,69.36,65.272,68.8,30108.875,0
+LIQT.US,D,20210204,000000,68.8,83.92,68.8,82.88,38586.125,0
+LIQT.US,D,20210205,000000,84.08,88.24,79.52,87.44,27387.875,0
+LIQT.US,D,20210208,000000,101.44,101.6,92.96,95.6,39477.625,0
+LIQT.US,D,20210209,000000,96.24,96.24,90,91.76,18801.125,0
+LIQT.US,D,20210210,000000,92.8,94,89.4472,91.76,13659.125,0
+LIQT.US,D,20210211,000000,95.76,95.84,89.76,89.76,14921,0
+LIQT.US,D,20210212,000000,90.56,93.52,89.76,91.84,5865.625,0
+LIQT.US,D,20210216,000000,93.36,94.48,88.2192,90.08,13958.375,0
+LIQT.US,D,20210217,000000,90.56,90.56,85.44,85.68,11641.375,0
+LIQT.US,D,20210218,000000,87.36,88.48,85.12,86.24,9265.75,0
+LIQT.US,D,20210219,000000,88.24,97.92,88.0808,94.72,25233.5,0
+LIQT.US,D,20210222,000000,95.68,97.92,89.84,90.16,12905.125,0
+LIQT.US,D,20210223,000000,81.04,81.04,77.0512,81.04,22504.625,0
+LIQT.US,D,20210224,000000,88.08,90.64,84.56,88.56,7631.5,0
+LIQT.US,D,20210225,000000,87.6,91.52,85.76,89.44,12698,0
+LIQT.US,D,20210226,000000,87.84,89.52,84.688,88.56,9666.375,0
+LIQT.US,D,20210301,000000,91.84,91.84,87.68,89.84,9674.375,0
+LIQT.US,D,20210302,000000,88.96,91.92,86.64,88.96,8702.875,0
+LIQT.US,D,20210303,000000,88.88,90.4,84.28,85.2,6491.75,0
+LIQT.US,D,20210304,000000,84.88,85.28,78.08,80.24,10646.5,0
+LIQT.US,D,20210305,000000,80.88,81.3688,71.36,77.84,14650.625,0
+LIQT.US,D,20210308,000000,78,79.52,72.64,73.12,7902.875,0
+LIQT.US,D,20210309,000000,73.6,80.72,73.6,78.96,6261.25,0
+LIQT.US,D,20210310,000000,80.9824,82.72,80.16,80.16,3228.25,0
+LIQT.US,D,20210311,000000,80.96,83.6,80.96,82.64,5631.125,0
+LIQT.US,D,20210312,000000,82.56,83.6,80.24,83.28,6929.75,0
+LIQT.US,D,20210315,000000,84.16,84.4,81.6,82.8,4731.875,0
+LIQT.US,D,20210316,000000,81.6,83.92,80.64,80.8,4446.875,0
+LIQT.US,D,20210317,000000,80.32,82.7528,78.9936,80.08,3267.5,0
+LIQT.US,D,20210318,000000,79.28,81.76,76.88,77.68,3711.25,0
+LIQT.US,D,20210319,000000,78,80.64,77.36,79.36,4731.125,0
+LIQT.US,D,20210322,000000,81.36,81.36,76.32,76.32,4285.125,0
+LIQT.US,D,20210323,000000,76,77.4392,72.48,72.56,3949.25,0
+LIQT.US,D,20210324,000000,73.2,75.2392,70,70,4167.125,0
+LIQT.US,D,20210325,000000,70.4,70.4,63.36,63.44,20413.625,0
+LIQT.US,D,20210326,000000,65.84,69.6,62.4,64.08,26041,0
+LIQT.US,D,20210329,000000,64,65.6,63.28,63.84,8002.25,0
+LIQT.US,D,20210330,000000,63.04,64.64,62.56,63.6,10794.625,0
+LIQT.US,D,20210331,000000,66.2,66.2,63.28,64.72,8796.75,0
+LIQT.US,D,20210401,000000,64.8,68.32,64.8,65.68,7366.5,0
+LIQT.US,D,20210405,000000,67.84,67.84,64.16,65.04,12496.375,0
+LIQT.US,D,20210406,000000,65.68,67.28,64.6704,66.08,8398.125,0
+LIQT.US,D,20210407,000000,65.28,65.28,62.4,63.44,13415.875,0
+LIQT.US,D,20210408,000000,63.28,66.1416,63.28,64.96,14447.375,0
+LIQT.US,D,20210409,000000,66,66.4,65.04,65.76,6026,0
+LIQT.US,D,20210412,000000,65.52,68,64,64.72,6204,0
+LIQT.US,D,20210413,000000,64.8,67.28,63.2008,67.28,17794.5,0
+LIQT.US,D,20210414,000000,67.12,68.08,62.96,63.2,11177.5,0
+LIQT.US,D,20210415,000000,63.28,65.12,59.28,61.28,16341.625,0
+LIQT.US,D,20210416,000000,62.16,63.4824,60.8808,63.12,6285.75,0
+LIQT.US,D,20210419,000000,61.76,62.8,59.68,60.96,11316.5,0
+LIQT.US,D,20210420,000000,61.2,61.6,59.6,60,4967.75,0
+LIQT.US,D,20210421,000000,60.08,62.56,60.08,62.08,5429,0
+LIQT.US,D,20210422,000000,62.32,65.2,61.2,61.44,8548,0
+LIQT.US,D,20210423,000000,60.08,62.48,60.08,61.76,6096,0
+LIQT.US,D,20210426,000000,61.92,64.88,61.58,64,5308.625,0
+LIQT.US,D,20210427,000000,64.72,67.052,63.44,66.8,15005.625,0
+LIQT.US,D,20210428,000000,67.04,68.64,65.76,66.56,6716.625,0
+LIQT.US,D,20210429,000000,67.28,67.8,63.76,64.16,4767.125,0
+LIQT.US,D,20210430,000000,64,65.76,62.32,62.48,13995.125,0
+LIQT.US,D,20210503,000000,62.8,62.88,61.28,61.28,4657.625,0
+LIQT.US,D,20210504,000000,61.2,61.48,58.24,59.28,10134.625,0
+LIQT.US,D,20210505,000000,59.92,61.2504,58.1864,59.36,7366,0
+LIQT.US,D,20210506,000000,59.76,60.56,57.28,58.32,6866.75,0
+LIQT.US,D,20210507,000000,58.96,60.24,58.4,58.96,4080.5,0
+LIQT.US,D,20210510,000000,59.04,60.88,57.04,57.92,8694.875,0
+LIQT.US,D,20210511,000000,56.96,58.3192,56.08,56.96,13723.75,0
+LIQT.US,D,20210512,000000,58.4,65.2,56,60.64,90435.125,0
+LIQT.US,D,20210513,000000,62.3224,62.3224,57.76,58.64,9789,0
+LIQT.US,D,20210514,000000,58.64,60.32,58.1392,59.12,8007.625,0
+LIQT.US,D,20210517,000000,58.96,60.0008,58,58.4,6219.5,0
+LIQT.US,D,20210518,000000,58.16,59.5824,57.6,58,9823.125,0
+LIQT.US,D,20210519,000000,57.76,61.6,56.88,58,16724.75,0
+LIQT.US,D,20210520,000000,57.92,59.92,54.88,58.4,14114.125,0
+LIQT.US,D,20210521,000000,58.72,59.68,58,58.88,12077.75,0
+LIQT.US,D,20210524,000000,59.12,61.44,58.24,61.36,7465,0
+LIQT.US,D,20210525,000000,60.96,62.4,57.9232,58.16,10104.5,0
+LIQT.US,D,20210526,000000,58.24,59.44,57.36,58.16,8618.75,0
+LIQT.US,D,20210527,000000,58.56,59.6,57.76,58.4,2670.125,0
+LIQT.US,D,20210528,000000,58.64,59.92,57.68,59.2,6021.625,0
+LIQT.US,D,20210601,000000,59.52,60.76,58.64,58.64,2393.375,0
+LIQT.US,D,20210602,000000,58.72,59.2,56.48,56.96,6380,0
+LIQT.US,D,20210603,000000,56.72,56.96,54.8,55.6,11588.5,0
+LIQT.US,D,20210604,000000,55.6,56.72,54.56,55.04,11957.625,0
+LIQT.US,D,20210607,000000,56.08,57.36,55.6,56,7103,0
+LIQT.US,D,20210608,000000,56.24,56.7344,55.28,55.28,7250.875,0
+LIQT.US,D,20210609,000000,55.36,59.6,55.36,58.24,23764.5,0
+LIQT.US,D,20210610,000000,57.92,63.6,56.16,58.8,146931.5,0
+LIQT.US,D,20210611,000000,59.68,60.7144,58.24,58.64,18529.625,0
+LIQT.US,D,20210614,000000,58.64,64.64,58.64,64.24,28143.625,0
+LIQT.US,D,20210615,000000,64,65.12,60.56,63.68,20974.875,0
+LIQT.US,D,20210616,000000,63.6,64.4,62.08,62.08,12227.125,0
+LIQT.US,D,20210617,000000,62.16,63.12,59.44,60,12754.375,0
+LIQT.US,D,20210618,000000,59.28,59.92,59.04,59.36,9069.5,0
+LIQT.US,D,20210621,000000,59.68,61.2304,58.48,58.48,15730.875,0
+LIQT.US,D,20210622,000000,58.48,59.12,56.24,56.96,26613,0
+LIQT.US,D,20210623,000000,57.76,57.92,56,57.92,12526.5,0
+LIQT.US,D,20210624,000000,58.16,59.36,58,59.12,5598.875,0
+LIQT.US,D,20210625,000000,58.8,61.76,58.8,60,13349.125,0
+LIQT.US,D,20210628,000000,60.16,61.68,59.2,61.28,7855.125,0
+LIQT.US,D,20210629,000000,60.8,62.24,58.72,60.4,9342.75,0
+LIQT.US,D,20210630,000000,58.72,60.08,58.4,58.56,4049.625,0
+LIQT.US,D,20210701,000000,59.12,59.2,58.0008,58.32,3358.75,0
+LIQT.US,D,20210702,000000,59.04,59.44,56.96,58.8,6863.25,0
+LIQT.US,D,20210706,000000,58.88,58.88,56.8,58.16,4085.75,0
+LIQT.US,D,20210707,000000,57.92,58.2464,56.64,57.32,4551,0
+LIQT.US,D,20210708,000000,56.88,56.88,55.3904,56.24,6116.75,0
+LIQT.US,D,20210709,000000,56.48,57.84,55.6,57.76,2448.75,0
+LIQT.US,D,20210712,000000,57.92,57.92,56.16,56.96,3508.5,0
+LIQT.US,D,20210713,000000,56.96,57.52,54.4,55.2,6378.875,0
+LIQT.US,D,20210714,000000,55.6,57.04,53.44,54.08,5461.125,0
+LIQT.US,D,20210715,000000,54,54.64,53,54.24,3847.75,0
+LIQT.US,D,20210716,000000,54.24,54.88,52.8,52.8,3607.375,0
+LIQT.US,D,20210719,000000,52.56,52.8,51.44,52.16,4150.125,0
+LIQT.US,D,20210720,000000,51.68,54.16,51.36,52.88,7473.875,0
+LIQT.US,D,20210721,000000,53.28,56.4,53.2,54.32,3291.25,0
+LIQT.US,D,20210722,000000,54.16,56.8,51.28,54.24,10940.875,0
+LIQT.US,D,20210723,000000,54.08,55.92,51.36,52.16,3935.5,0
+LIQT.US,D,20210726,000000,51.44,52.16,49.0504,49.68,16100,0
+LIQT.US,D,20210727,000000,49.76,51.68,48,51.2,4638,0
+LIQT.US,D,20210728,000000,51.76,53.68,49.76,53.68,4110.625,0
+LIQT.US,D,20210729,000000,54.16,55.04,52.4368,53.76,2132.25,0
+LIQT.US,D,20210730,000000,52.4336,53.68,51.04,52.64,716,0
+LIQT.US,D,20210802,000000,52.8,53.68,50.16,50.48,5203.875,0
+LIQT.US,D,20210803,000000,50.72,52.16,45.12,46.88,18920.25,0
+LIQT.US,D,20210804,000000,45.92,47.8472,43.2,44.24,20347.375,0
+LIQT.US,D,20210805,000000,44.4,46.4,43.44,44,4714.125,0
+LIQT.US,D,20210806,000000,44.8,45.1336,43.6,44,4395.125,0
+LIQT.US,D,20210809,000000,44.32,44.64,43.04,43.44,3463.25,0
+LIQT.US,D,20210810,000000,43.84,45.92,43.04,45.12,5421.25,0
+LIQT.US,D,20210811,000000,44.8,47.1992,44.4,45.68,15921.75,0
+LIQT.US,D,20210812,000000,45.2,46.32,42.88,44.08,6686.25,0
+LIQT.US,D,20210813,000000,43.84,44.48,40.88,41.04,10877.25,0
+LIQT.US,D,20210816,000000,42.4,42.4,39.36,40.08,16676.375,0
+LIQT.US,D,20210817,000000,39.44,40,37.52,38.08,13244.75,0
+LIQT.US,D,20210818,000000,37.76,39.76,37.76,38.64,10071.125,0
+LIQT.US,D,20210819,000000,38.72,39.6,38.56,39.2,6907,0
+LIQT.US,D,20210820,000000,39.76,40.16,38.8,39.2,3973.75,0
+LIQT.US,D,20210823,000000,38.88,40,38.56,38.64,8768.875,0
+LIQT.US,D,20210824,000000,39.2,40.372,38.64,39.36,8763,0
+LIQT.US,D,20210825,000000,39.04,40,37.68,37.92,13448.375,0
+LIQT.US,D,20210826,000000,37.68,40.4144,37.68,39.2,9995.875,0
+LIQT.US,D,20210827,000000,40.24,40.88,39.6,39.76,12069.75,0
+LIQT.US,D,20210830,000000,39.92,40.8,39.52,40.08,5182,0
+LIQT.US,D,20210831,000000,40.24,43.44,40.16,42.16,8562.375,0
+LIQT.US,D,20210901,000000,42.24,44.4,41.36,44.24,17169.5,0
+LIQT.US,D,20210902,000000,44.88,46.56,44.4032,46.48,6810.625,0
+LIQT.US,D,20210903,000000,46.24,46.4,44.08,45.12,5259.75,0
+LIQT.US,D,20210907,000000,44.72,45.04,44.084,44.64,3235.75,0
+LIQT.US,D,20210908,000000,44.56,44.8,43.68,44,9185,0
+LIQT.US,D,20210909,000000,43.84,44.56,43.12,43.2,2577.5,0
+LIQT.US,D,20210910,000000,43.36,43.92,41.6,42.56,4130.75,0
+LIQT.US,D,20210913,000000,42.56,44.4,41.7112,44,1830,0
+LIQT.US,D,20210914,000000,43.92,43.92,40.48,41.2,4693.25,0
+LIQT.US,D,20210915,000000,41.2,44.8,40.88,44.4,19210.25,0
+LIQT.US,D,20210916,000000,44.8,46.96,44.8,46.8,10116.375,0
+LIQT.US,D,20210917,000000,46.16,47.36,45.04,45.04,8331.625,0
+LIQT.US,D,20210920,000000,46,55.52,45.1856,46.24,99448.75,0
+LIQT.US,D,20210921,000000,46.56,46.56,43.2,45.52,15269.75,0
+LIQT.US,D,20210922,000000,45.6,47.76,44.8,47.28,10396.125,0
+LIQT.US,D,20210923,000000,47.44,47.6,44.9592,46.48,8354,0
+LIQT.US,D,20210924,000000,46.56,46.64,44.8,45.2,3885.25,0
+LIQT.US,D,20210927,000000,44.72,44.96,42.88,42.96,13056.75,0
+LIQT.US,D,20210928,000000,42.88,43.6,41.28,41.28,7831.25,0
+LIQT.US,D,20210929,000000,41.84,43.04,41.48,42.16,11293.25,0
+LIQT.US,D,20210930,000000,42.08,44.48,42.08,43.84,5000.125,0
+LIQT.US,D,20211001,000000,44,44.48,42,42.4,4715.375,0
+LIQT.US,D,20211004,000000,41.92,44,41.68,42,6200.125,0
+LIQT.US,D,20211005,000000,42.08,44,42.0112,43.28,8527.375,0
+LIQT.US,D,20211006,000000,43.28,43.92,41.6,42.08,17181.25,0
+LIQT.US,D,20211007,000000,45.6,47.68,43.44,46.8,27448.125,0
+LIQT.US,D,20211008,000000,46.32,48.8,46.32,48.48,12694.375,0
+LIQT.US,D,20211011,000000,48.72,50.8,47.2,50,16637.25,0
+LIQT.US,D,20211012,000000,50,50.8,45.36,46.64,25575.875,0
+LIQT.US,D,20211013,000000,46.32,49.52,46.32,49.2,11070,0
+LIQT.US,D,20211014,000000,49.2,49.6,47.1976,48,4017,0
+LIQT.US,D,20211015,000000,47.92,48.48,46.16,47.2,7111.5,0
+LIQT.US,D,20211018,000000,47.36,47.56,44.32,44.72,9296.625,0
+LIQT.US,D,20211019,000000,44.4,49.12,44.4,48.72,11442.875,0
+LIQT.US,D,20211020,000000,48.64,49.76,47.4104,48.48,3202.625,0
+LIQT.US,D,20211021,000000,48,49.1,46.96,47.6,4848.625,0
+LIQT.US,D,20211022,000000,47.6,48.32,44,44.4,6972.5,0
+LIQT.US,D,20211025,000000,44.32,46.48,43.12,43.12,5942,0
+LIQT.US,D,20211026,000000,43.2,45.104,41.84,41.92,5167.875,0
+LIQT.US,D,20211027,000000,41.84,43.92,40.72,41.12,6539,0
+LIQT.US,D,20211028,000000,41.2,43.2,41.2,43.12,3315.375,0
+LIQT.US,D,20211029,000000,42.88,44,41.12,42.32,7300.5,0
+LIQT.US,D,20211101,000000,41.92,43.28,41.28,42.36,7468.625,0
+LIQT.US,D,20211102,000000,42,43.4144,40.48,41.28,13653.125,0
+LIQT.US,D,20211103,000000,41.04,42.4,40.64,41.6,5387.125,0
+LIQT.US,D,20211104,000000,41.44,42,39.52,40.08,7069.75,0
+LIQT.US,D,20211105,000000,40.4,43.36,40,41.44,13285.125,0
+LIQT.US,D,20211108,000000,41.6,44.72,40.8,44,8979.125,0
+LIQT.US,D,20211109,000000,44.32,44.48,43.12,43.44,3929.375,0
+LIQT.US,D,20211110,000000,43.44,45.44,43.44,44,3688.75,0
+LIQT.US,D,20211111,000000,42.08,46.24,42.08,45.68,19317.125,0
+LIQT.US,D,20211112,000000,45.12,47.9992,45.04,46.8,13544.5,0
+LIQT.US,D,20211115,000000,47.28,47.52,44.96,45.6,12004.625,0
+LIQT.US,D,20211116,000000,45.44,46.56,44,44.56,9301.375,0
+LIQT.US,D,20211117,000000,44.96,46.24,44.1608,44.48,3533,0
+LIQT.US,D,20211118,000000,45.12,46.08,43.2,43.2,6457.75,0
+LIQT.US,D,20211119,000000,43.6,44.0632,42.08,42.16,4368.375,0
+LIQT.US,D,20211122,000000,42.32,42.88,41.28,42,3054.875,0
+LIQT.US,D,20211123,000000,42,42,40.56,40.64,3156,0
+LIQT.US,D,20211124,000000,40.4,40.8,39.28,40.48,13884,0
+LIQT.US,D,20211126,000000,39.84,40.88,38.48,40.24,2552.25,0
+LIQT.US,D,20211129,000000,40.16,42.16,39.2,40.08,8898.625,0
+LIQT.US,D,20211130,000000,40,42.7864,38.48,39.28,33132.5,0
+LIQT.US,D,20211201,000000,38.96,40,38.48,38.64,11183,0
+LIQT.US,D,20211202,000000,39.04,40.24,38,40.16,9275.5,0
+LIQT.US,D,20211203,000000,40,40,38.08,39.52,3521,0
+LIQT.US,D,20211206,000000,40,40,38.08,39.76,2798.125,0
+LIQT.US,D,20211207,000000,41.6,42,40,41.12,8046.375,0
+LIQT.US,D,20211208,000000,41.44,43.2896,40.8008,41.76,5461.375,0
+LIQT.US,D,20211209,000000,41.76,41.76,39.36,39.44,2640.25,0
+LIQT.US,D,20211210,000000,40,41.28,38.8808,39.44,1589.875,0
+LIQT.US,D,20211213,000000,39.6,41.84,38,39.04,12854,0
+LIQT.US,D,20211214,000000,38.72,41.2,38.56,40.56,10788,0
+LIQT.US,D,20211215,000000,40.24,41.68,39.6,41.36,6019.5,0
+LIQT.US,D,20211216,000000,42,42.16,39.6,40.64,2453.375,0
+LIQT.US,D,20211217,000000,40,40.4,39.1232,40.24,6332.375,0
+LIQT.US,D,20211220,000000,38.8,40.08,38.2,40.08,6693.875,0
+LIQT.US,D,20211221,000000,41.2,41.2,38.88,40.16,12135.75,0
+LIQT.US,D,20211222,000000,40.24,42.9792,39.64,42.32,5830.25,0
+LIQT.US,D,20211223,000000,42.88,46.96,42.8,46.4,7720.875,0
+LIQT.US,D,20211227,000000,46.08,46.4,44.8,44.88,4276.625,0
+LIQT.US,D,20211228,000000,45.36,48,44.16,46.88,7848.75,0
+LIQT.US,D,20211229,000000,46.64,46.88,44.8816,45.04,2243.125,0
+LIQT.US,D,20211230,000000,44.8,46.72,44.48,45.12,3117.875,0
+LIQT.US,D,20211231,000000,45.12,46.4,43.92,45.76,4520,0
+LIQT.US,D,20220103,000000,46.24,48.72,46.24,47.12,8649.5,0
+LIQT.US,D,20220104,000000,47.28,48.4,46.4,47.76,9166.25,0
+LIQT.US,D,20220105,000000,48,48.56,47.68,47.68,14875.125,0
+LIQT.US,D,20220106,000000,48.16,48.8,47.76,47.84,3503.5,0
+LIQT.US,D,20220107,000000,48.24,48.24,46.32,47.04,2703.625,0
+LIQT.US,D,20220110,000000,46.88,46.88,44,44,4590.75,0
+LIQT.US,D,20220111,000000,44.56,46.4,43.28,44.88,1765.75,0
+LIQT.US,D,20220112,000000,44.8,47.44,44.4,46,11138.125,0
+LIQT.US,D,20220113,000000,46,46.4,44.64,45.44,3216.25,0
+LIQT.US,D,20220114,000000,46.32,46.48,44.272,44.96,2626,0
+LIQT.US,D,20220118,000000,44.96,46.8,44.0008,46.8,4422.25,0
+LIQT.US,D,20220119,000000,46.64,47.6,46.32,47.52,4005.25,0
+LIQT.US,D,20220120,000000,47.44,47.52,45.28,45.28,2071,0
+LIQT.US,D,20220121,000000,44.24,44.96,42.4,42.4,7745,0
+LIQT.US,D,20220124,000000,41.6,45.92,40.64,41.84,6843.375,0
+LIQT.US,D,20220125,000000,42,44.712,40.96,43.92,2883.25,0
+LIQT.US,D,20220126,000000,46.16,49.2,44.16,45.6,14801.625,0
+LIQT.US,D,20220127,000000,44.96,46.932,43.2808,44.08,2643.625,0
+LIQT.US,D,20220128,000000,43.52,44.96,42.64,44,1820.375,0
+LIQT.US,D,20220131,000000,44.32,46.4,44.24,45.68,4024.625,0
+LIQT.US,D,20220201,000000,46.92,48,46.92,47.04,7685.75,0
+LIQT.US,D,20220202,000000,46.24,48.4,46.24,48,7051.25,0
+LIQT.US,D,20220203,000000,47.68,48.48,46.88,47.88,4650.125,0
+LIQT.US,D,20220204,000000,48,48.4,46.8808,47.76,2594,0
+LIQT.US,D,20220207,000000,48,48,47.2,47.76,1903.375,0
+LIQT.US,D,20220208,000000,47.44,48.7992,47.2,47.92,3101.25,0
+LIQT.US,D,20220209,000000,48.4,48.72,47.92,48.08,3078.875,0
+LIQT.US,D,20220210,000000,48,49.36,47.28,47.72,3839.875,0
+LIQT.US,D,20220211,000000,47.1992,48,45.76,46.08,3225.25,0
+LIQT.US,D,20220214,000000,45.68,47.44,44.3416,44.88,2293.875,0
+LIQT.US,D,20220215,000000,45.52,46.72,44.88,46.16,2106.875,0
+LIQT.US,D,20220216,000000,47.12,48.64,46.84,48.08,1982.125,0
+LIQT.US,D,20220217,000000,48.08,48.16,46.24,47.6,1526.125,0
+LIQT.US,D,20220218,000000,45.9608,48.4,45.9608,46.4,3486.25,0
+LIQT.US,D,20220222,000000,46.4,48.48,45.2,46.96,9157.375,0
+LIQT.US,D,20220223,000000,47.92,50.16,47.16,48.92,10813,0
+LIQT.US,D,20220224,000000,46.24,48.08,45.76,46.96,4424.625,0
+LIQT.US,D,20220225,000000,47.52,47.92,47.04,47.6,3359.25,0
+LIQT.US,D,20220228,000000,46.8,48.08,46.5176,47.28,3397.625,0
+LIQT.US,D,20220301,000000,47.04,47.92,45.4,45.6,3188.75,0
+LIQT.US,D,20220302,000000,47.04,47.44,46.08,46.08,3039.125,0
+LIQT.US,D,20220303,000000,46.96,47.12,43.44,44.96,2995.5,0
+LIQT.US,D,20220304,000000,44.4,46.16,43.6,44.4,2929.125,0
+LIQT.US,D,20220307,000000,44.08,46.48,44.08,45.6,3065.125,0
+LIQT.US,D,20220308,000000,47.5824,47.6,46,46.56,841.75,0
+LIQT.US,D,20220309,000000,46.5768,47.6,46.5768,47.44,1320.875,0
+LIQT.US,D,20220310,000000,46.8,47.84,46.56,47.76,1112.125,0
+LIQT.US,D,20220311,000000,46.8,47.44,46.48,47.44,881.625,0
+LIQT.US,D,20220314,000000,47.2,47.52,45.8928,45.92,1603.375,0
+LIQT.US,D,20220315,000000,47.6,47.84,45.12,46.32,1490.625,0
+LIQT.US,D,20220316,000000,47.2,47.6,45.44,46,2599.5,0
+LIQT.US,D,20220317,000000,46.4,46.8,45.76,46.4,1061.25,0
+LIQT.US,D,20220318,000000,45.0424,45.6,42.24,42.64,11078,0
+LIQT.US,D,20220321,000000,42,42.3488,39.36,39.6,5810,0
+LIQT.US,D,20220322,000000,39.68,40.32,37.6,37.76,9821,0
+LIQT.US,D,20220323,000000,37.2,39.6,37.2,37.44,5733.125,0
+LIQT.US,D,20220324,000000,28,30.0792,23.2,23.84,288180.125,0
+LIQT.US,D,20220325,000000,23.68,23.92,20.48,20.96,176041.75,0
+LIQT.US,D,20220328,000000,20.96,21.2,19.84,19.92,55900.625,0
+LIQT.US,D,20220329,000000,19.92,20.8,18.64,20.4,78053,0
+LIQT.US,D,20220330,000000,20.4,21.44,19.6,19.68,42711.5,0
+LIQT.US,D,20220331,000000,19.44,20,19.28,19.6,34978.25,0
+LIQT.US,D,20220401,000000,19.92,20.48,19.44,19.68,58771.75,0
+LIQT.US,D,20220404,000000,20,20,19.28,19.68,46381.125,0
+LIQT.US,D,20220405,000000,19.6,20.24,19.52,19.68,36749.375,0
+LIQT.US,D,20220406,000000,19.52,19.52,18,18.48,82481,0
+LIQT.US,D,20220407,000000,18.72,18.72,17.12,17.44,78880.75,0
+LIQT.US,D,20220408,000000,17.52,17.84,16.48,17.2,57891.25,0
+LIQT.US,D,20220411,000000,17.28,17.44,15.6,15.76,100626.5,0
+LIQT.US,D,20220412,000000,16,16.8496,15.76,15.84,66832.375,0
+LIQT.US,D,20220413,000000,16,16.96,15.76,16.4,32810,0
+LIQT.US,D,20220414,000000,16.8,16.8,15.84,16.24,44440.25,0
+LIQT.US,D,20220418,000000,16.4,16.4,15.76,16.24,22989.5,0
+LIQT.US,D,20220419,000000,16.32,16.3208,15.76,15.84,23020.25,0
+LIQT.US,D,20220420,000000,16.08,16.4,15.68,15.92,39886.25,0
+LIQT.US,D,20220421,000000,16,16,14.72,14.96,45054.375,0
+LIQT.US,D,20220422,000000,14.72,14.96,12.88,13.12,92628.375,0
+LIQT.US,D,20220425,000000,12.72,13.92,12.4008,13.52,27770.25,0
+LIQT.US,D,20220426,000000,13.6,13.6008,12.4,12.56,27352.5,0
+LIQT.US,D,20220427,000000,12.72,12.76,12.08,12.08,17025,0
+LIQT.US,D,20220428,000000,12.08,12.44,11.36,11.76,61232.375,0
+LIQT.US,D,20220429,000000,11.52,12.1592,11.2,11.36,21007,0
+LIQT.US,D,20220502,000000,11.2,11.92,11.1256,11.6,12321,0
+LIQT.US,D,20220503,000000,11.6,11.816,11.04,11.12,19847.75,0
+LIQT.US,D,20220504,000000,10.96,11.12,10.48,10.64,23175.5,0
+LIQT.US,D,20220505,000000,10.72,10.8,10.08,10.24,19593.625,0
+LIQT.US,D,20220506,000000,10.32,10.32,9.76,9.88,31268.875,0
+LIQT.US,D,20220509,000000,10,10.48,8.96,9.36,87635.25,0
+LIQT.US,D,20220510,000000,9.6,9.6,8,8.48,31516.875,0
+LIQT.US,D,20220511,000000,8.32,8.88,7.764,7.9992,16075.5,0
+LIQT.US,D,20220512,000000,7.92,7.92,7.20241,7.32,81005.125,0
+LIQT.US,D,20220513,000000,4,4.24,3.8416,4,836676.875,0
+LIQT.US,D,20220516,000000,4.1208,4.192,3.9704,4.1608,194352.375,0
+LIQT.US,D,20220517,000000,4.08,4.32,4.04,4.0992,162208.5,0
+LIQT.US,D,20220518,000000,4.08,4.4,4.0008,4.08,186560.875,0
+LIQT.US,D,20220519,000000,4.1192,4.97439,4.08,4.5664,310348.625,0
+LIQT.US,D,20220520,000000,4.8,4.8,4.4456,4.6408,183316.75,0
+LIQT.US,D,20220523,000000,4.88,5.2752,4.5616,4.64,178774,0
+LIQT.US,D,20220524,000000,4.56,4.5608,3.892,4.336,147006.375,0
+LIQT.US,D,20220525,000000,4.1704,4.6136,4.1704,4.4296,23783.75,0
+LIQT.US,D,20220526,000000,4.4,4.96,4.32,4.7816,88292.375,0
+LIQT.US,D,20220527,000000,4.7928,4.8,4.4088,4.56,69878.75,0
+LIQT.US,D,20220531,000000,4.48,4.67279,4.4,4.44,44023,0
+LIQT.US,D,20220601,000000,4.48,4.6,4.0248,4.0792,102627.625,0
+LIQT.US,D,20220602,000000,4.16,4.4,3.92,4.2264,94119.375,0
+LIQT.US,D,20220603,000000,4.1656,4.4616,4,4.1136,72806.25,0
+LIQT.US,D,20220606,000000,4.276,4.3192,4.028,4.1288,54425,0
+LIQT.US,D,20220607,000000,4.24,4.456,4.1296,4.4392,73897.25,0
+LIQT.US,D,20220608,000000,4.44,4.48,4.2736,4.32,33640.5,0
+LIQT.US,D,20220609,000000,4.4528,4.48,3.6,3.896,187132.375,0
+LIQT.US,D,20220610,000000,3.896,3.896,3.44,3.7352,172258.25,0
+LIQT.US,D,20220613,000000,3.6792,3.6792,3.448,3.488,60889.25,0
+LIQT.US,D,20220614,000000,3.6616,3.8128,3.488,3.6312,90113.75,0
+LIQT.US,D,20220615,000000,3.5664,3.71919,3.368,3.508,96248.25,0
+LIQT.US,D,20220616,000000,3.6,3.608,3.312,3.372,59418.25,0
+LIQT.US,D,20220617,000000,3.44,3.68,3.36,3.4464,40503,0
+LIQT.US,D,20220621,000000,3.648,3.7328,3.52,3.592,65453.25,0
+LIQT.US,D,20220622,000000,3.52,3.6,3.42,3.4288,56185.875,0
+LIQT.US,D,20220623,000000,3.44,3.52,3.28,3.3712,131276.625,0
+LIQT.US,D,20220624,000000,3.6,3.8936,3.56,3.8936,200794.625,0
+LIQT.US,D,20220627,000000,4.032,4.032,3.6008,3.796,72395,0
+LIQT.US,D,20220628,000000,3.84,3.9712,3.52,3.6024,94947,0
+LIQT.US,D,20220629,000000,3.6,3.8336,3.5248,3.6632,69758.125,0
+LIQT.US,D,20220630,000000,3.6704,3.6704,3.388,3.6,31662.25,0
+LIQT.US,D,20220701,000000,3.6,3.7824,3.52,3.52,14198.5,0
+LIQT.US,D,20220705,000000,3.6,3.6792,3.4416,3.52,18120.75,0
+LIQT.US,D,20220706,000000,3.48,3.672,3.4768,3.5552,26951.375,0
+LIQT.US,D,20220707,000000,3.6,3.7512,3.5552,3.6248,34799.5,0
+LIQT.US,D,20220708,000000,3.6976,3.92,3.6256,3.8584,23462.25,0
+LIQT.US,D,20220711,000000,3.92,3.92,3.7712,3.772,17060.75,0
+LIQT.US,D,20220712,000000,3.92,3.92,3.52,3.72,21580.375,0
+LIQT.US,D,20220713,000000,3.6336,3.92,3.5208,3.868,40448,0
+LIQT.US,D,20220714,000000,3.9,4.156,3.688,3.952,35346.875,0
+LIQT.US,D,20220715,000000,4.16,4.16,3.92,4.0432,18151.25,0
+LIQT.US,D,20220718,000000,3.8984,4.272,3.8984,4.1448,35789.25,0
+LIQT.US,D,20220719,000000,4.24,4.32,4.108,4.16,29455.875,0
+LIQT.US,D,20220720,000000,4.08,4.32,4.0408,4.1448,21251.75,0
+LIQT.US,D,20220721,000000,4.0208,4.304,4.0208,4.1144,22219.25,0
+LIQT.US,D,20220722,000000,4.0544,4.1136,3.944,3.9664,14339.375,0
+LIQT.US,D,20220725,000000,4.08,4.36,4.0528,4.0792,27705,0
+LIQT.US,D,20220726,000000,3.944,4.16,3.944,3.944,18728.75,0
+LIQT.US,D,20220727,000000,3.976,4.2,3.76,3.8008,33234.625,0
+LIQT.US,D,20220728,000000,3.84,4.04,3.6928,3.7784,20117,0
+LIQT.US,D,20220729,000000,3.6648,4,3.6648,3.7992,22950.5,0
+LIQT.US,D,20220801,000000,3.86,3.984,3.76,3.8488,14901.875,0
+LIQT.US,D,20220802,000000,4,4,3.76,3.9184,24407,0
+LIQT.US,D,20220803,000000,4.16,4.236,3.848,3.8856,76334.25,0
+LIQT.US,D,20220804,000000,4.08,4.12,3.7208,3.8384,57089.125,0
+LIQT.US,D,20220805,000000,3.9888,3.9888,3.76,3.84,12219.5,0
+LIQT.US,D,20220808,000000,3.9888,3.9888,3.76,3.8296,23474.5,0
+LIQT.US,D,20220809,000000,3.9048,3.92,3.52,3.544,50178.875,0
+LIQT.US,D,20220810,000000,3.84,3.94799,3.6,3.92,40188.25,0
+LIQT.US,D,20220811,000000,3.96,3.992,3.6216,3.8272,60193.625,0
+LIQT.US,D,20220812,000000,3.84,3.86,3.68,3.824,37417.875,0
+LIQT.US,D,20220815,000000,3.84,3.8608,3.608,3.7016,28677.875,0
+LIQT.US,D,20220816,000000,3.708,3.8,3.608,3.74,18164.875,0
+LIQT.US,D,20220817,000000,3.76,3.76,3.44,3.52,73604.5,0
+LIQT.US,D,20220818,000000,3.52,3.636,3.4352,3.5384,23320.125,0
+LIQT.US,D,20220819,000000,3.6,3.60319,3.456,3.6,18056.75,0
+LIQT.US,D,20220822,000000,3.68,3.68,3.528,3.6184,10469.375,0
+LIQT.US,D,20220823,000000,3.6184,3.8344,3.6,3.76079,31878.625,0
+LIQT.US,D,20220824,000000,3.8,3.8,3.6648,3.7704,19051.25,0
+LIQT.US,D,20220825,000000,3.76,3.8,3.7208,3.744,14128.375,0
+LIQT.US,D,20220826,000000,3.7472,3.9912,3.656,3.9176,69388,0
+LIQT.US,D,20220829,000000,3.8,3.96,3.76,3.7936,15903.5,0
+LIQT.US,D,20220830,000000,3.7592,3.904,3.68,3.7592,14132.75,0
+LIQT.US,D,20220831,000000,3.68,3.84,3.64,3.76,14017.375,0
+LIQT.US,D,20220901,000000,3.84,3.9,3.6976,3.8768,7218.375,0
+LIQT.US,D,20220902,000000,3.7584,3.8784,3.7112,3.7704,20254.875,0
+LIQT.US,D,20220906,000000,3.84,4.4,3.72,4.3592,132977.625,0
+LIQT.US,D,20220907,000000,4.32,4.3656,4.0192,4.0472,28360.5,0
+LIQT.US,D,20220908,000000,4.08,4.32,4.08,4.3,18150.125,0
+LIQT.US,D,20220909,000000,4.3,4.56,4.1032,4.5448,51817.875,0
+LIQT.US,D,20220912,000000,4.64,4.64,4.4,4.5184,31417.875,0
+LIQT.US,D,20220913,000000,4.42,4.52,4.24,4.3944,18084.625,0
+LIQT.US,D,20220914,000000,4.36,4.504,4.3216,4.4192,15579,0
+LIQT.US,D,20220915,000000,4.3432,4.56,4.3296,4.368,17025.75,0
+LIQT.US,D,20220916,000000,4.3216,4.4,4.08,4.08,20684.625,0
+LIQT.US,D,20220919,000000,3.84,4.12,3.84,3.8872,21484.375,0
+LIQT.US,D,20220920,000000,3.856,3.92,3.76,3.76,17647.625,0
+LIQT.US,D,20220921,000000,3.92,3.92,3.7376,3.7376,9315.625,0
+LIQT.US,D,20220922,000000,3.7824,3.7824,3.36,3.4256,70112.875,0
+LIQT.US,D,20220923,000000,3.368,3.384,3.328,3.3504,21344,0
+LIQT.US,D,20220926,000000,3.384,3.52,3.28,3.28,19712,0
+LIQT.US,D,20220927,000000,3.344,3.544,3.0504,3.1656,49537.25,0
+LIQT.US,D,20220928,000000,3.1656,3.36,3.1656,3.2008,28737.125,0
+LIQT.US,D,20220929,000000,3.44,3.44,2.97521,3.0208,72461.625,0
+LIQT.US,D,20220930,000000,3.076,3.28,3.0208,3.048,40482.125,0
+LIQT.US,D,20221003,000000,3.1168,3.2,3.04,3.104,9939.125,0
+LIQT.US,D,20221004,000000,3.1128,3.28,3.0408,3.1208,12066.75,0
+LIQT.US,D,20221005,000000,3.28,3.5736,3.216,3.344,14433,0
+LIQT.US,D,20221006,000000,3.344,3.44,3.2448,3.2456,7957.125,0
+LIQT.US,D,20221007,000000,3.24,3.3704,3.12,3.2096,6652.75,0
+LIQT.US,D,20221010,000000,3.336,3.52,3.084,3.4872,13671.75,0
+LIQT.US,D,20221011,000000,3.352,3.352,3.0408,3.0808,31149.25,0
+LIQT.US,D,20221012,000000,3.28,3.28,3.04,3.1336,14879,0
+LIQT.US,D,20221013,000000,3.144,3.2248,3.0112,3.1376,6617.375,0
+LIQT.US,D,20221014,000000,3.344,3.344,3.06648,3.1376,5227.875,0
+LIQT.US,D,20221017,000000,3.28,3.28,3.12,3.2416,1238.875,0
+LIQT.US,D,20221018,000000,3.2,3.28,3.12081,3.1528,9152.875,0
+LIQT.US,D,20221019,000000,3.1312,3.28,3.116,3.12,5494.75,0
+LIQT.US,D,20221020,000000,3.12,3.19919,3.12,3.12,16410.875,0
+LIQT.US,D,20221021,000000,3.2,3.2792,2.9752,3.0112,6861.5,0
+LIQT.US,D,20221024,000000,2.9752,3.2,2.9752,3.1816,2751.75,0
+LIQT.US,D,20221025,000000,3.1776,3.36,3.1776,3.3072,10568,0
+LIQT.US,D,20221026,000000,3.36,3.4392,3.20001,3.4392,12941.25,0
+LIQT.US,D,20221027,000000,3.36,3.4392,3.1528,3.1976,7097.875,0
+LIQT.US,D,20221028,000000,3.12,3.2352,3.04,3.12,8643.875,0
+LIQT.US,D,20221031,000000,3.1064,3.44,3.1064,3.36,26612.375,0
+LIQT.US,D,20221101,000000,3.3184,3.428,3.2,3.2032,11119.25,0
+LIQT.US,D,20221102,000000,3.2536,3.2912,3.10798,3.2632,11297.375,0
+LIQT.US,D,20221103,000000,3.36,3.428,3.2,3.36,7857.125,0
+LIQT.US,D,20221104,000000,3.428,3.428,3.1984,3.1984,7390.375,0
+LIQT.US,D,20221107,000000,3.16,3.428,3.16,3.36,7180.125,0
+LIQT.US,D,20221108,000000,3.44,3.5144,3.3008,3.3608,17601.25,0
+LIQT.US,D,20221109,000000,3.368,3.68,3.32,3.4152,23549.75,0
+LIQT.US,D,20221110,000000,3.4664,3.68,3.36,3.576,13243.625,0
+LIQT.US,D,20221111,000000,3.3616,3.76,3.36,3.5696,9253.875,0
+LIQT.US,D,20221114,000000,3.44,3.7592,3.44,3.48,7883.375,0
+LIQT.US,D,20221115,000000,3.44,3.7512,3.2184,3.5992,18581.125,0
+LIQT.US,D,20221116,000000,3.4912,3.68,3.3608,3.3608,10103.875,0
+LIQT.US,D,20221117,000000,3.36,3.836,3.204,3.24,21041.5,0
+LIQT.US,D,20221118,000000,3.2,3.5984,3.2,3.28,7514.625,0
+LIQT.US,D,20221121,000000,3.44,3.512,3.208,3.2088,9648.875,0
+LIQT.US,D,20221122,000000,3.52,3.52,3.208,3.208,8479.75,0
+LIQT.US,D,20221123,000000,3.28,3.33919,3.04,3.044,12697.875,0
+LIQT.US,D,20221125,000000,3.04,3.3384,3.04,3.2,8304.375,0
+LIQT.US,D,20221128,000000,3.192,3.2704,3.12,3.12,10306.875,0
+LIQT.US,D,20221129,000000,3.04,3.4,3.04,3.2704,23277,0
+LIQT.US,D,20221130,000000,3.2816,3.36,3.1328,3.244,9196.625,0
+LIQT.US,D,20221201,000000,3.2,3.3328,3.14881,3.16,2455.375,0
+LIQT.US,D,20221202,000000,3.36,3.4368,3.2032,3.2664,7226.5,0
+LIQT.US,D,20221205,000000,3.36,3.44,3.20321,3.32,7168.5,0
+LIQT.US,D,20221206,000000,3.224,3.43919,3.17488,3.28,8877.5,0
+LIQT.US,D,20221207,000000,3.2,3.36,3.1712,3.276,12160.125,0
+LIQT.US,D,20221208,000000,3.2432,3.2736,3.16804,3.2536,3932.625,0
+LIQT.US,D,20221209,000000,3.1552,3.2528,3.088,3.1968,9258.25,0
+LIQT.US,D,20221212,000000,3.04,3.1992,3.04,3.192,19437.375,0
+LIQT.US,D,20221213,000000,3.2,3.2,3.0816,3.1192,13493.625,0
+LIQT.US,D,20221214,000000,3.04,3.2768,3.04,3.16,13672.875,0
+LIQT.US,D,20221215,000000,3.2,3.2744,3.076,3.12,4851.625,0
+LIQT.US,D,20221216,000000,3.12,3.16,3.04,3.04,9427.25,0
+LIQT.US,D,20221219,000000,3.12,3.12,3,3.0784,7742.5,0
+LIQT.US,D,20221220,000000,3.0192,3.16,3.0192,3.0392,15294.875,0
+LIQT.US,D,20221221,000000,3.04,3.16,3.0016,3.004,9007.75,0
+LIQT.US,D,20221222,000000,3.12,3.12,2.9752,2.97607,10308.625,0
+LIQT.US,D,20221223,000000,2.96617,3.0696,2.8856,3.0248,10830.25,0
+LIQT.US,D,20221227,000000,3.116,3.12,2.8,2.88,31253.125,0
+LIQT.US,D,20221228,000000,2.88,2.9592,2.8,2.8792,11671.25,0
+LIQT.US,D,20221229,000000,2.88,3.1168,2.88,3.1168,25504.875,0
+LIQT.US,D,20221230,000000,2.9616,3.12,2.8896,3.04,17976.125,0
+LIQT.US,D,20230103,000000,3.096,3.096,2.9608,3,10819,0
+LIQT.US,D,20230104,000000,3,3.3328,2.9904,3.3328,20593.125,0
+LIQT.US,D,20230105,000000,3.36,3.36,3.12,3.192,2739.625,0
+LIQT.US,D,20230106,000000,3.3408,3.3568,3.2808,3.3424,2548.125,0
+LIQT.US,D,20230109,000000,3.2,3.36,3.2,3.2848,5420.625,0
+LIQT.US,D,20230110,000000,3.2816,3.3592,3.2016,3.2424,3470.25,0
+LIQT.US,D,20230111,000000,3.2488,3.5992,3.2488,3.472,16095.25,0
+LIQT.US,D,20230112,000000,3.504,3.52,3.3232,3.43839,4719.25,0
+LIQT.US,D,20230113,000000,3.36,3.52,3.2848,3.49286,4840.25,0
+LIQT.US,D,20230117,000000,3.528,3.8392,3.52,3.712,23916.375,0
+LIQT.US,D,20230118,000000,3.6008,3.72,3.448,3.72,7117.125,0
+LIQT.US,D,20230119,000000,3.36,3.64,3.36,3.6,5741,0
+LIQT.US,D,20230120,000000,3.5288,3.72,3.44,3.4896,5305.25,0
+LIQT.US,D,20230123,000000,3.6648,3.68,3.4896,3.6536,5507.375,0
+LIQT.US,D,20230124,000000,3.656,3.72,3.6536,3.664,8168.875,0
+LIQT.US,D,20230125,000000,3.6,3.72,3.524,3.66,24378.25,0
+LIQT.US,D,20230126,000000,3.72,3.72,3.6008,3.6792,3479.125,0
+LIQT.US,D,20230127,000000,3.84,4.4,3.8184,4,54185.125,0
+LIQT.US,D,20230130,000000,4.08,4.39919,3.8408,4.0816,18618,0
+LIQT.US,D,20230131,000000,3.9592,4.6392,3.9592,4.44,35563.75,0
+LIQT.US,D,20230201,000000,4.6648,4.6648,4.316,4.4232,19069.625,0
+LIQT.US,D,20230202,000000,4.4,4.64,4.24,4.4008,19355.75,0
+LIQT.US,D,20230203,000000,4.4008,4.6,4.4008,4.5152,13375.125,0
+LIQT.US,D,20230206,000000,4.5904,4.632,4.4,4.44,7301.375,0
+LIQT.US,D,20230207,000000,4.44,4.64,4.32,4.3992,14242.5,0
+LIQT.US,D,20230208,000000,4.6312,4.64,4.40161,4.4288,10371.375,0
+LIQT.US,D,20230209,000000,4.48,4.48,4.16,4.2392,10918.625,0
+LIQT.US,D,20230210,000000,4.16,4.16,4,4.1408,11935.625,0
+LIQT.US,D,20230213,000000,4.08,4.392,4.08,4.2288,3095,0
+LIQT.US,D,20230214,000000,4.24,4.392,4.0032,4.2736,4528.25,0
+LIQT.US,D,20230215,000000,4.32,4.3632,3.92,4.14,22089.25,0
+LIQT.US,D,20230216,000000,4.3464,4.3464,3.9152,3.9152,6111.375,0
+LIQT.US,D,20230217,000000,3.88,4.2376,3.88,4.08,5872.25,0
+LIQT.US,D,20230221,000000,4.54,4.54,4.00238,4.0784,6770.875,0
+LIQT.US,D,20230222,000000,4.0784,4.2368,4.0392,4.096,2537.75,0
+LIQT.US,D,20230223,000000,4.008,4.232,4.008,4.0344,1787.625,0
+LIQT.US,D,20230224,000000,4.0304,4.232,4.0304,4.08,3368.5,0
+LIQT.US,D,20230227,000000,4.1568,4.16,4.0304,4.0696,5858.625,0
+LIQT.US,D,20230228,000000,4.16,4.16,4.0032,4.016,1482.875,0
+LIQT.US,D,20230301,000000,4.016,4.016,3.8,3.84,18522.875,0
+LIQT.US,D,20230302,000000,3.84,3.9144,3.84,3.8752,1347.625,0
+LIQT.US,D,20230303,000000,3.912,3.9192,3.76,3.8208,4970.75,0
+LIQT.US,D,20230306,000000,3.84,3.8472,3.6616,3.7872,10965.25,0
+LIQT.US,D,20230307,000000,3.72,3.936,3.6616,3.92,3162.375,0
+LIQT.US,D,20230308,000000,3.92,3.9888,3.69121,3.92,1919.375,0
+LIQT.US,D,20230309,000000,3.9136,4.0736,3.80081,3.8808,8137.75,0
+LIQT.US,D,20230310,000000,3.88,4.1336,3.7168,3.896,17177.75,0
+LIQT.US,D,20230313,000000,3.8592,4,3.6672,3.68,3870.25,0
+LIQT.US,D,20230314,000000,3.92,3.9992,3.632,3.68,17704.25,0
+LIQT.US,D,20230315,000000,3.5952,4,3.5952,3.5952,10703.75,0
+LIQT.US,D,20230316,000000,3.76,3.8608,3.5312,3.6912,3315.375,0
+LIQT.US,D,20230317,000000,3.564,3.6912,3.5392,3.6792,9166.125,0
+LIQT.US,D,20230320,000000,3.672,3.6792,3.444,3.6704,11403.5,0
+LIQT.US,D,20230321,000000,3.5016,3.672,3.4752,3.52,4409.375,0
+LIQT.US,D,20230322,000000,3.44,3.84,3.44,3.7912,7820.625,0
+LIQT.US,D,20230323,000000,3.84,3.8608,3.556,3.8,4113.625,0
+LIQT.US,D,20230324,000000,3.8,3.8,3.52,3.8,1582.375,0
+LIQT.US,D,20230327,000000,3.628,3.8,3.5632,3.7904,1993.375,0
+LIQT.US,D,20230328,000000,3.7816,3.8,3.6016,3.8,5220.125,0
+LIQT.US,D,20230329,000000,3.7016,3.8,3.6024,3.7968,1122.25,0
+LIQT.US,D,20230330,000000,3.9008,3.9008,3.612,3.7968,1211.375,0
+LIQT.US,D,20230331,000000,3.84,3.84,3.64,3.7592,3593.625,0
+LIQT.US,D,20230403,000000,3.72,3.8,3.5896,3.8,11256.75,0
+LIQT.US,D,20230404,000000,3.7112,3.7112,3.6072,3.608,4526.5,0
+LIQT.US,D,20230405,000000,3.68,3.68,3.536,3.5992,1233.625,0
+LIQT.US,D,20230406,000000,3.44,3.5992,3.3712,3.5952,5856.125,0
+LIQT.US,D,20230410,000000,3.52,3.5912,3.3712,3.432,3995.75,0
+LIQT.US,D,20230411,000000,3.432,3.432,3.2112,3.312,4013.375,0
+LIQT.US,D,20230412,000000,3.36418,3.36418,3.1696,3.31999,13242.75,0
+LIQT.US,D,20230413,000000,3.2,3.4712,3.2,3.4712,10176.75,0
+LIQT.US,D,20230414,000000,3.36,3.5,3.2168,3.392,3763.375,0
+LIQT.US,D,20230417,000000,3.392,3.6368,3.3608,3.6,5320.875,0
+LIQT.US,D,20230418,000000,3.4336,3.44,3.2816,3.3592,3225.75,0
+LIQT.US,D,20230419,000000,3.44,3.5088,3.2864,3.44,2977.125,0
+LIQT.US,D,20230420,000000,3.12,3.36,3.12,3.3192,2096.5,0
+LIQT.US,D,20230421,000000,3.28,3.328,3.2096,3.3264,1102.125,0
+LIQT.US,D,20230424,000000,3.12,3.36,3.12,3.2,9706.75,0
+LIQT.US,D,20230425,000000,3.0928,3.27599,3.08,3.192,5258.375,0
+LIQT.US,D,20230426,000000,3.04,3.3592,3.04,3.1448,15616.875,0
+LIQT.US,D,20230427,000000,3.04,3.28,3.04,3.2032,4961,0
+LIQT.US,D,20230428,000000,3.2792,3.28,3.12,3.1208,6818.875,0
+LIQT.US,D,20230501,000000,2.9728,3.28,2.9728,3.12,3089.25,0
+LIQT.US,D,20230502,000000,3.0216,3.36,3.0216,3.1216,16190,0
+LIQT.US,D,20230503,000000,3.04,3.2,3.04,3.08,1864.875,0
+LIQT.US,D,20230504,000000,2.8288,3.4048,2.8288,3.36,34379.75,0
+LIQT.US,D,20230505,000000,3.36,3.36,3.2,3.2504,1520.625,0
+LIQT.US,D,20230508,000000,3.2808,3.36,3.2,3.3272,4377.625,0
+LIQT.US,D,20230509,000000,3.3192,3.4048,3.1288,3.36,4088.125,0
+LIQT.US,D,20230510,000000,3.4048,3.4048,3.24,3.3768,6906.75,0
+LIQT.US,D,20230511,000000,3.40384,3.468,3.3608,3.3608,5468.25,0
+LIQT.US,D,20230512,000000,3.4,3.4,3.2096,3.216,787.75,0
+LIQT.US,D,20230515,000000,3.04,3.44,3.04,3.236,1373.25,0
+LIQT.US,D,20230516,000000,3.468,3.468,3.28,3.36,6756.125,0
+LIQT.US,D,20230517,000000,3.2912,3.44,3.2008,3.28,8964.625,0
+LIQT.US,D,20230518,000000,3.3184,3.3192,3.3184,3.3192,180.25,0
+LIQT.US,D,20230519,000000,3.28,3.3192,3.0808,3.14,32643.875,0
+LIQT.US,D,20230522,000000,3.12,3.2712,3.1072,3.1168,44379.125,0
+LIQT.US,D,20230523,000000,3.108,3.2632,3.0552,3.2624,6802.875,0
+LIQT.US,D,20230524,000000,3.44,3.44,3.3208,3.36,4913.25,0
+LIQT.US,D,20230525,000000,3.3568,3.7488,3.0232,3.36,100148.125,0
+LIQT.US,D,20230526,000000,3.08,3.56,2.9725,3.35,95174,0
+LIQT.US,D,20230530,000000,3.19,3.39,3,3.05,66152,0
+LIQT.US,D,20230531,000000,3.1,3.52,3.03,3.4,36909,0
+LIQT.US,D,20230601,000000,3.3,3.54,3.2,3.42,21760,0
+LIQT.US,D,20230602,000000,3.35,3.54,3.34,3.34,7614,0
+LIQT.US,D,20230605,000000,3.38,3.4,3.28,3.4,12363,0
+LIQT.US,D,20230606,000000,3.28,3.38,3.24,3.36,8504,0
+LIQT.US,D,20230607,000000,3.45,3.69,3.35,3.67,34247,0
+LIQT.US,D,20230608,000000,3.68,3.95,3.65,3.88,26474,0
+LIQT.US,D,20230609,000000,3.81,4.11,3.81,4.08,47649,0
+LIQT.US,D,20230612,000000,4.14,4.1499,3.8713,4.11,17129,0
+LIQT.US,D,20230613,000000,4.04,4.14,3.68,3.87,30707,0
+LIQT.US,D,20230614,000000,3.75,4.04,3.6919,3.76,30186,0
+LIQT.US,D,20230615,000000,3.72,3.92,3.6831,3.92,9334,0
+LIQT.US,D,20230616,000000,3.88,3.88,3.711,3.72,8072,0
+LIQT.US,D,20230620,000000,3.7351,3.77,3.6809,3.69,5890,0
+LIQT.US,D,20230621,000000,3.69,3.69,3.38,3.64,17459,0
+LIQT.US,D,20230622,000000,3.39,3.5,3.25,3.3,16500,0
+LIQT.US,D,20230623,000000,3.2,3.33,3.08,3.08,42547,0
+LIQT.US,D,20230626,000000,3.24,3.3,3.1,3.1,6430,0
+LIQT.US,D,20230627,000000,3.1,3.2,3.1,3.18,1386,0
+LIQT.US,D,20230628,000000,3.33,3.33,3.18,3.18,20693,0
+LIQT.US,D,20230629,000000,3.19,3.3,3.14,3.14,25540,0
+LIQT.US,D,20230630,000000,3.25,3.2867,3.21,3.21,7124,0
+LIQT.US,D,20230703,000000,3.23,3.31,3.23,3.31,5898,0
+LIQT.US,D,20230705,000000,3.18,3.3,3.18,3.3,8029,0
+LIQT.US,D,20230706,000000,3.1,3.33,3.1,3.21,10630,0
+LIQT.US,D,20230707,000000,3.19,3.2137,3.19,3.21,1602,0
+LIQT.US,D,20230710,000000,3.33,3.33,3.16,3.16,2610,0
+LIQT.US,D,20230711,000000,3.2,3.24,3.1599,3.24,4262,0
+LIQT.US,D,20230712,000000,3.25,3.3499,3.25,3.31,9046,0
+LIQT.US,D,20230713,000000,3.3,3.3601,3.27,3.3,13559,0
+LIQT.US,D,20230714,000000,3.41,3.42,3.26,3.26,4443,0
+LIQT.US,D,20230717,000000,3.27,3.34,3.2,3.22,10529,0
+LIQT.US,D,20230718,000000,3.2,3.35,3.2,3.3199,9372,0
+LIQT.US,D,20230719,000000,3.285,3.39,3.2304,3.39,7279,0
+LIQT.US,D,20230720,000000,3.2887,3.39,3.2887,3.38,955,0
+LIQT.US,D,20230721,000000,3.3,3.3,3.27,3.28,2432,0
+LIQT.US,D,20230724,000000,3.27,3.31,3.2501,3.265,4543,0
+LIQT.US,D,20230725,000000,3.2501,3.36,3.2501,3.36,2331,0
+LIQT.US,D,20230726,000000,3.2839,3.39,3.2839,3.3894,10905,0
+LIQT.US,D,20230727,000000,3.2501,3.65,3.2501,3.65,44252,0
+LIQT.US,D,20230728,000000,3.5,3.9,3.5,3.7175,26094,0
+LIQT.US,D,20230731,000000,3.6222,3.9765,3.6222,3.8248,36850,0
+LIQT.US,D,20230801,000000,3.86,3.86,3.6801,3.83,5396,0
+LIQT.US,D,20230802,000000,3.68,3.98,3.68,3.81,7825,0
+LIQT.US,D,20230803,000000,3.79,4.1,3.79,4.05,12910,0
+LIQT.US,D,20230804,000000,4,4.1,3.99,4.09,9394,0
+LIQT.US,D,20230807,000000,3.93,4.08,3.92,4.02,5632,0
+LIQT.US,D,20230808,000000,3.93,4.08,3.91,4.01,3439,0
+LIQT.US,D,20230809,000000,3.97,4.02,3.86,3.96,8775,0
+LIQT.US,D,20230810,000000,4.02,4.04,3.76,3.93,3843,0
+LIQT.US,D,20230811,000000,3.7,3.99,3.7,3.75,2808,0
+LIQT.US,D,20230814,000000,3.86,3.92,3.71,3.78,7705,0
+LIQT.US,D,20230815,000000,3.71,3.83,3.68,3.7,5571,0
+LIQT.US,D,20230816,000000,3.7001,3.7001,3.5001,3.68,5036,0
+LIQT.US,D,20230817,000000,3.62,3.7,3.45,3.66,6990,0
+LIQT.US,D,20230818,000000,3.57,3.85,3.57,3.7399,2651,0
+LIQT.US,D,20230821,000000,3.68,3.68,3.46,3.51,39572,0
+LIQT.US,D,20230822,000000,3.55,3.57,3.55,3.56,1412,0
+LIQT.US,D,20230823,000000,3.54,3.54,3.53,3.54,2691,0
+LIQT.US,D,20230824,000000,3.51,3.69,3.4379,3.69,1865,0
+LIQT.US,D,20230825,000000,3.7,3.745,3.45,3.55,27044,0
+LIQT.US,D,20230828,000000,3.5,3.64,3.5,3.64,567,0
+LIQT.US,D,20230829,000000,3.62,3.62,3.51,3.59,7249,0
+LIQT.US,D,20230830,000000,3.4,3.5894,3.3914,3.58,2027,0
+LIQT.US,D,20230831,000000,3.49,3.58,3.44,3.44,8720,0
+LIQT.US,D,20230901,000000,3.505,3.57,3.38,3.39,6405,0
+LIQT.US,D,20230905,000000,3.33,3.51,3.33,3.51,3522,0
+LIQT.US,D,20230906,000000,3.51,3.53,3.33,3.519,3269,0
+LIQT.US,D,20230907,000000,3.52,3.7394,3.43,3.43,31998,0
+LIQT.US,D,20230908,000000,3.44,3.6994,3.44,3.49,7987,0
+LIQT.US,D,20230911,000000,3.42,3.68,3.42,3.5,10136,0
+LIQT.US,D,20230912,000000,3.44,4,3.4217,4,33151,0
+LIQT.US,D,20230913,000000,3.97,4,3.8027,3.92,19667,0
+LIQT.US,D,20230914,000000,3.915,4.1,3.915,4.0833,11696,0
+LIQT.US,D,20230915,000000,4.03,4.2,3.9832,4.1,34615,0
+LIQT.US,D,20230918,000000,4.04,4.17,3.89,4.14,21123,0
+LIQT.US,D,20230919,000000,4.05,4.1,3.87,4.1,48557,0
+LIQT.US,D,20230920,000000,4.045,4.08,4.0005,4.08,4984,0
+LIQT.US,D,20230921,000000,4.01,4.08,4.01,4.07,6874,0
+LIQT.US,D,20230922,000000,4.07,4.07,4,4.07,18697,0
+LIQT.US,D,20230925,000000,4.05,4.07,3.92,3.92,3256,0
+LIQT.US,D,20230926,000000,4.01,4.04,3.97,4.0394,6222,0
+LIQT.US,D,20230927,000000,3.99,3.99,3.9001,3.91,5781,0
+LIQT.US,D,20230928,000000,3.83,4.04,3.61,3.86,94459,0
+LIQT.US,D,20230929,000000,3.96,4,3.85,3.89,14746,0
+LIQT.US,D,20231002,000000,3.81,3.85,3.6506,3.77,4432,0
+LIQT.US,D,20231003,000000,3.66,3.8,3.66,3.75,4104,0
+LIQT.US,D,20231004,000000,3.94,3.99,3.78,3.78,6417,0
+LIQT.US,D,20231005,000000,3.86,3.86,3.77,3.77,3551,0
+LIQT.US,D,20231006,000000,3.77,3.77,3.65,3.67,10976,0
+LIQT.US,D,20231009,000000,3.6199,3.64,3.5001,3.64,3473,0
+LIQT.US,D,20231010,000000,3.73,3.79,3.645,3.69,7610,0
+LIQT.US,D,20231011,000000,3.62,3.845,3.47,3.47,53102,0
+LIQT.US,D,20231012,000000,3.66,3.8594,3.5,3.5,2087,0
+LIQT.US,D,20231013,000000,3.71,3.71,3.71,3.71,601,0
+LIQT.US,D,20231016,000000,3.74,3.89,3.5,3.5,3111,0
+LIQT.US,D,20231017,000000,3.51,3.74,3.4711,3.59,10556,0
+LIQT.US,D,20231018,000000,3.53,3.66,3.51,3.64,2805,0
+LIQT.US,D,20231019,000000,3.63,3.65,3.45,3.5994,6013,0
+LIQT.US,D,20231020,000000,3.5879,3.81,3.54,3.7,8669,0
+LIQT.US,D,20231023,000000,3.58,3.73,3.384,3.67,7165,0
+LIQT.US,D,20231024,000000,3.5,3.73,3.31,3.73,7700,0
+LIQT.US,D,20231025,000000,3.73,3.73,3.3601,3.7,2161,0
+LIQT.US,D,20231026,000000,3.6696,3.7394,3.42,3.7394,2882,0
+LIQT.US,D,20231027,000000,3.67,3.7694,3.53,3.76,2478,0
+LIQT.US,D,20231030,000000,3.69,3.79,3.414,3.7594,1631,0
+LIQT.US,D,20231031,000000,3.68,3.78,3.51,3.78,2087,0
+LIQT.US,D,20231101,000000,3.3401,3.81,3.3401,3.78,7779,0
+LIQT.US,D,20231102,000000,3.63,3.78,3.63,3.78,2964,0
+LIQT.US,D,20231103,000000,3.95,4,3.654,3.81,10369,0
+LIQT.US,D,20231106,000000,3.88,4,3.83,3.9,4243,0
+LIQT.US,D,20231107,000000,3.87,4,3.8,3.83,6737,0
+LIQT.US,D,20231108,000000,3.82,3.98,3.82,3.94,8964,0
+LIQT.US,D,20231109,000000,3.9401,3.9502,3.94,3.94,11966,0
+LIQT.US,D,20231110,000000,3.9733,3.9733,3.88,3.88,2039,0
+LIQT.US,D,20231113,000000,3.86,3.86,3.76,3.7691,8223,0
+LIQT.US,D,20231114,000000,3.76,3.775,3.7,3.775,3884,0
+LIQT.US,D,20231115,000000,3.816,4.1,3.66,3.66,15601,0
+LIQT.US,D,20231116,000000,3.3455,3.77,3.3455,3.65,1603,0
+LIQT.US,D,20231117,000000,3.73,3.75,3.55,3.75,2227,0
+LIQT.US,D,20231120,000000,3.7,3.7,3.57,3.57,819,0
+LIQT.US,D,20231121,000000,3.6,3.6801,3.51,3.65,9089,0
+LIQT.US,D,20231122,000000,3.53,3.7326,3.48,3.48,8231,0
+LIQT.US,D,20231124,000000,3.43,3.6578,3.43,3.6578,2931,0
+LIQT.US,D,20231127,000000,3.5524,3.66,3.48,3.65,15430,0
+LIQT.US,D,20231128,000000,3.53,3.7399,3.45,3.45,13367,0
+LIQT.US,D,20231129,000000,3.49,3.55,3.42,3.44,3836,0
+LIQT.US,D,20231130,000000,3.4,3.4299,3.34,3.34,3496,0
+LIQT.US,D,20231201,000000,3.34,3.39,3.25,3.25,13731,0
+LIQT.US,D,20231204,000000,3.25,3.325,3.2,3.2,15723,0
+LIQT.US,D,20231205,000000,3.18,3.315,3.18,3.28,1117,0
+LIQT.US,D,20231206,000000,3.21,3.3226,3.2,3.2725,2656,0
+LIQT.US,D,20231207,000000,3.2,3.25,3.2,3.2,4890,0
+LIQT.US,D,20231208,000000,3.2345,3.2501,3.2345,3.25,1940,0
+LIQT.US,D,20231211,000000,3.22,3.37,3.21,3.21,3296,0
+LIQT.US,D,20231212,000000,3.201,3.37,3.201,3.22,4764,0
+LIQT.US,D,20231213,000000,3.2285,3.3307,3.2284,3.27,4458,0
+LIQT.US,D,20231214,000000,3.24,3.35,3.24,3.32,5233,0
+LIQT.US,D,20231215,000000,3.28,3.3181,3.27,3.27,11442,0
+LIQT.US,D,20231218,000000,3.24,3.35,3.24,3.255,1696,0
+LIQT.US,D,20231219,000000,3.25,3.285,3.2204,3.27,6640,0
+LIQT.US,D,20231220,000000,3.22,3.42,3.22,3.31,9982,0
+LIQT.US,D,20231221,000000,3.42,3.5299,3.385,3.4501,3749,0
+LIQT.US,D,20231222,000000,3.355,3.45,3.33,3.45,12508,0
+LIQT.US,D,20231226,000000,3.45,3.5,3.3601,3.4415,3668,0
+LIQT.US,D,20231227,000000,3.45,3.5567,3.4,3.46,6975,0
+LIQT.US,D,20231228,000000,3.49,3.5,3.3797,3.475,6369,0
+LIQT.US,D,20231229,000000,3.36,3.47,3.35,3.41,25079,0
+LIQT.US,D,20240102,000000,3.5479,3.5479,3.44,3.45,2520,0
+LIQT.US,D,20240103,000000,3.45,3.51,3.3901,3.51,8670,0
+LIQT.US,D,20240104,000000,3.5,3.58,3.49,3.49,5947,0
+LIQT.US,D,20240105,000000,3.5,3.61,3.5,3.5005,1756,0
+LIQT.US,D,20240108,000000,3.48,3.58,3.48,3.49,4952,0
+LIQT.US,D,20240109,000000,3.5177,3.6,3.49,3.6,10582,0
+LIQT.US,D,20240110,000000,3.55,3.55,3.52,3.52,7608,0
+LIQT.US,D,20240111,000000,3.513,3.6,3.495,3.52,2114,0
+LIQT.US,D,20240112,000000,3.52,3.59,3.49,3.5,3762,0
+LIQT.US,D,20240116,000000,3.53,3.59,3.5,3.5,1287,0
+LIQT.US,D,20240117,000000,3.5,3.5,3.42,3.48,7577,0
+LIQT.US,D,20240118,000000,3.39,3.45,3.39,3.45,7406,0
+LIQT.US,D,20240119,000000,3.4751,3.4751,3.42,3.42,5482,0
+LIQT.US,D,20240122,000000,3.42,3.42,3.38,3.38,5134,0
+LIQT.US,D,20240123,000000,3.3963,3.4,3.38,3.38,4556,0
+LIQT.US,D,20240124,000000,3.39,3.45,3.39,3.4,2300,0
+LIQT.US,D,20240125,000000,3.34,3.46,3.34,3.39,10209,0
+LIQT.US,D,20240126,000000,3.399,3.46,3.38,3.38,4132,0
+LIQT.US,D,20240129,000000,3.32,3.39,3.32,3.35,17839,0
+LIQT.US,D,20240130,000000,3.31,3.3222,3.25,3.25,4804,0
+LIQT.US,D,20240131,000000,3.25,3.33,3.245,3.25,14435,0
+LIQT.US,D,20240201,000000,3.22,3.35,3.22,3.29,5838,0
+LIQT.US,D,20240202,000000,3.2411,3.26,3.24,3.24,1882,0
+LIQT.US,D,20240205,000000,3.24,3.264,3.18,3.18,10061,0
+LIQT.US,D,20240206,000000,3.2201,3.3582,3.22,3.28,6428,0
+LIQT.US,D,20240207,000000,3.3053,3.3053,3.24,3.24,783,0
+LIQT.US,D,20240208,000000,3.24,3.2636,3.24,3.24,990,0
+LIQT.US,D,20240209,000000,3.3,3.3,3.22,3.22,2316,0
+LIQT.US,D,20240212,000000,3.24,3.39,3.24,3.3,16371,0
+LIQT.US,D,20240213,000000,3.3,3.3,3.21,3.21,1483,0
+LIQT.US,D,20240214,000000,3.2693,3.39,3.2693,3.35,13538,0
+LIQT.US,D,20240215,000000,3.306,3.47,3.306,3.42,8718,0
+LIQT.US,D,20240216,000000,3.39,3.5501,3.39,3.46,9262,0
+LIQT.US,D,20240220,000000,3.34,3.46,3.34,3.4,2473,0
+LIQT.US,D,20240221,000000,3.26,3.27,3.18,3.2,35131,0
+LIQT.US,D,20240222,000000,3.201,3.24,3.1,3.13,34386,0
+LIQT.US,D,20240223,000000,3.1268,3.135,3.01,3.09,12970,0
+LIQT.US,D,20240226,000000,3.2,3.33,3.1,3.22,11549,0
+LIQT.US,D,20240227,000000,3.22,3.255,3.21,3.21,2460,0
+LIQT.US,D,20240228,000000,3.19,3.24,3.15,3.15,2172,0
+LIQT.US,D,20240229,000000,3.21,3.21,3.08,3.08,25156,0
+LIQT.US,D,20240301,000000,3.05,3.15,3.03,3.05,9283,0
+LIQT.US,D,20240304,000000,3.06,3.0701,3.02,3.03,11705,0
+LIQT.US,D,20240305,000000,3.14,3.15,3.14,3.15,2068,0
+LIQT.US,D,20240306,000000,3.1306,3.31,3.1,3.15,14983,0
+LIQT.US,D,20240307,000000,3.2101,3.3199,3.1616,3.18,5480,0
+LIQT.US,D,20240308,000000,3.1938,3.1938,3.1,3.11,11029,0
+LIQT.US,D,20240311,000000,3.08,3.1,3.055,3.06,8939,0
+LIQT.US,D,20240312,000000,3.09,3.25,3.09,3.1,17232,0
+LIQT.US,D,20240313,000000,3.1,3.17,3.08,3.12,3246,0
+LIQT.US,D,20240314,000000,3.195,3.195,3.04,3.04,10611,0
+LIQT.US,D,20240315,000000,3.11,3.29,3.11,3.29,9231,0
+LIQT.US,D,20240318,000000,3.18,3.305,3.18,3.3,4384,0
+LIQT.US,D,20240319,000000,3.15,3.42,3.15,3.21,7028,0
+LIQT.US,D,20240320,000000,3.23,3.28,3.15,3.21,11734,0
+LIQT.US,D,20240321,000000,3.15,3.1785,3.02,3.08,16493,0
+LIQT.US,D,20240322,000000,3.05,3.13,3.03,3.13,3210,0
+LIQT.US,D,20240325,000000,3.06,3.1377,3.05,3.06,3500,0
+LIQT.US,D,20240326,000000,3.1,3.2309,3.0106,3.02,4745,0
+LIQT.US,D,20240327,000000,3.01,3.05,3,3.01,2623,0
+LIQT.US,D,20240328,000000,3.063,3.11,3.01,3.09,12583,0
+LIQT.US,D,20240401,000000,3.0377,3.05,2.9,2.92,9880,0
+LIQT.US,D,20240402,000000,2.9,2.98,2.9,2.965,7114,0
+LIQT.US,D,20240403,000000,3.05,3.12,2.92,2.92,5844,0
+LIQT.US,D,20240404,000000,2.98,2.98,2.8855,2.895,7042,0
+LIQT.US,D,20240405,000000,2.89,2.94,2.85,2.85,1224,0
+LIQT.US,D,20240408,000000,2.85,3.05,2.85,2.85,13275,0
+LIQT.US,D,20240409,000000,2.85,2.8966,2.82,2.82,2251,0
+LIQT.US,D,20240410,000000,2.86,2.86,2.72,2.72,21673,0
+LIQT.US,D,20240411,000000,2.7526,2.77,2.63,2.63,9125,0
+LIQT.US,D,20240412,000000,2.63,2.88,2.62,2.88,1445,0
+LIQT.US,D,20240415,000000,2.88,2.88,2.64,2.69,4103,0
+LIQT.US,D,20240416,000000,2.65,2.72,2.56,2.56,5588,0
+LIQT.US,D,20240417,000000,2.7279,2.7279,2.6,2.6,801,0
+LIQT.US,D,20240418,000000,2.55,2.75,2.55,2.75,10250,0
+LIQT.US,D,20240419,000000,2.6,2.695,2.6,2.695,10480,0
+LIQT.US,D,20240422,000000,2.65,2.72,2.63,2.63,957,0
+LIQT.US,D,20240423,000000,2.606,2.675,2.6,2.6,802,0
+LIQT.US,D,20240424,000000,2.6497,2.65,2.57,2.57,5230,0
+LIQT.US,D,20240425,000000,2.6,2.66,2.6,2.64,4358,0
+LIQT.US,D,20240426,000000,2.6408,2.6408,2.63,2.63,1560,0
+LIQT.US,D,20240429,000000,2.64,2.82,2.6399,2.7,2066,0
+LIQT.US,D,20240430,000000,2.82,2.88,2.71,2.71,4024,0
+LIQT.US,D,20240501,000000,2.6001,2.69,2.6001,2.68,740,0
+LIQT.US,D,20240502,000000,2.66,2.71,2.66,2.71,565,0
+LIQT.US,D,20240503,000000,2.68,2.7886,2.6726,2.72,641,0
+LIQT.US,D,20240506,000000,2.7,2.81,2.65,2.69,16848,0
+LIQT.US,D,20240507,000000,2.75,2.869,2.71,2.71,1906,0
+LIQT.US,D,20240508,000000,2.87,2.87,2.8,2.8,2415,0
+LIQT.US,D,20240510,000000,2.8528,2.92,2.8324,2.92,10606,0
+LIQT.US,D,20240513,000000,2.9131,2.925,2.62,2.651,6150,0
+LIQT.US,D,20240514,000000,2.655,3,2.56,2.61,19204,0
+LIQT.US,D,20240515,000000,2.66,2.7,2.6001,2.7,1280,0
+LIQT.US,D,20240516,000000,2.6,2.99,2.6,2.62,20025,0
+LIQT.US,D,20240517,000000,2.9349,2.9349,2.66,2.66,7900,0
+LIQT.US,D,20240520,000000,2.83,2.83,2.66,2.7506,6670,0
+LIQT.US,D,20240521,000000,2.69,2.84,2.68,2.68,5677,0
+LIQT.US,D,20240522,000000,2.68,2.72,2.65,2.7,5094,0
+LIQT.US,D,20240523,000000,2.68,2.8,2.6543,2.731,5209,0
+LIQT.US,D,20240524,000000,2.82,2.85,2.64,2.69,5439,0
+LIQT.US,D,20240528,000000,2.67,2.76,2.67,2.68,6177,0
+LIQT.US,D,20240529,000000,2.62,2.7,2.62,2.63,1680,0
+LIQT.US,D,20240530,000000,2.6663,2.6767,2.6101,2.64,3588,0
+LIQT.US,D,20240531,000000,2.67,2.7786,2.65,2.65,4467,0
+LIQT.US,D,20240603,000000,2.705,2.7436,2.56,2.65,4283,0
+LIQT.US,D,20240604,000000,2.65,2.7,2.4786,2.62,16305,0
+LIQT.US,D,20240605,000000,2.6,2.6,2.52,2.58,19852,0
+LIQT.US,D,20240606,000000,2.6,2.6237,2.55,2.6,1309,0
+LIQT.US,D,20240607,000000,2.55,2.58,2.55,2.565,4582,0
+LIQT.US,D,20240610,000000,2.52,2.55,2.49,2.49,22227,0
+LIQT.US,D,20240611,000000,2.41,2.41,2.27,2.35,7694,0
+LIQT.US,D,20240612,000000,2.3395,2.44,2.3,2.32,4384,0
+LIQT.US,D,20240613,000000,2.6799,2.6799,2.3,2.36,1300,0
+LIQT.US,D,20240614,000000,2.4243,2.4243,2.3,2.33,4232,0
+LIQT.US,D,20240617,000000,2.38,2.4585,2.27,2.3,14394,0
+LIQT.US,D,20240618,000000,2.38,2.38,2.1436,2.22,2418,0
+LIQT.US,D,20240620,000000,2.11,2.14,2.11,2.1322,3605,0
+LIQT.US,D,20240621,000000,2.08,2.2303,2.02,2.02,3576,0
+LIQT.US,D,20240624,000000,2,2.0333,1.9,1.95,25568,0
+LIQT.US,D,20240625,000000,2.04,2.45,1.9,2.2699,119084,0
+LIQT.US,D,20240626,000000,2.27,2.49,2.1935,2.42,50836,0
+LIQT.US,D,20240627,000000,2.58,2.58,2.3,2.44,30788,0
+LIQT.US,D,20240628,000000,2.55,2.57,2.18,2.355,15336,0
+LIQT.US,D,20240701,000000,2.54,2.54,2.22,2.33,22628,0
+LIQT.US,D,20240702,000000,2.3012,2.4517,2.23,2.39,22837,0
+LIQT.US,D,20240703,000000,2.3,2.41,2.19,2.19,17080,0
+LIQT.US,D,20240705,000000,2.17,2.37,2.17,2.29,11692,0
+LIQT.US,D,20240708,000000,2.25,2.3906,2.1,2.17,34748,0
+LIQT.US,D,20240709,000000,2.255,2.35,2.08,2.1,16531,0
+LIQT.US,D,20240710,000000,2.08,2.08,1.9374,1.97,7792,0
+LIQT.US,D,20240711,000000,1.9701,2.0955,1.9701,2.0955,1379,0
+LIQT.US,D,20240712,000000,2.09,2.13,2,2.13,4514,0
+LIQT.US,D,20240715,000000,2.1,2.2999,2.01,2.2734,2165,0
+LIQT.US,D,20240716,000000,2.2,2.215,2.01,2.154,15291,0
+LIQT.US,D,20240717,000000,2.03,2.07,1.95,2.03,9358,0
+LIQT.US,D,20240718,000000,2.04,2.045,1.98,2.045,2463,0
+LIQT.US,D,20240719,000000,2.04,2.045,1.9,1.96,5689,0
+LIQT.US,D,20240722,000000,2,2.0299,1.91,1.91,5838,0
+LIQT.US,D,20240723,000000,2,2.04,1.97,2.04,2721,0
+LIQT.US,D,20240724,000000,2.05,2.05,2.05,2.05,3153,0
+LIQT.US,D,20240725,000000,2.05,2.3674,2.05,2.18,19547,0
+LIQT.US,D,20240726,000000,2.18,2.3299,2.06,2.165,8986,0
+LIQT.US,D,20240729,000000,2.13,2.25,2.1,2.25,3596,0
+LIQT.US,D,20240730,000000,2.2,2.3499,2.2,2.2812,6417,0
+LIQT.US,D,20240731,000000,2.3,2.3,2.26,2.2824,1457,0
+LIQT.US,D,20240801,000000,2.2,2.369,2.105,2.15,9882,0
+LIQT.US,D,20240802,000000,2.11,2.12,2.02,2.05,9951,0
+LIQT.US,D,20240805,000000,2,2,1.995,1.995,746,0
+LIQT.US,D,20240806,000000,1.97,2.45,1.97,2.36,15401,0
+LIQT.US,D,20240807,000000,2.3,2.3982,2.17,2.37,11604,0
+LIQT.US,D,20240808,000000,2.28,2.45,2.28,2.43,10974,0
+LIQT.US,D,20240809,000000,2.46,2.5,2.31,2.375,7950,0
+LIQT.US,D,20240812,000000,2.2,2.5499,2.2,2.28,6362,0
+LIQT.US,D,20240813,000000,2.69,2.69,2.35,2.53,8567,0
+LIQT.US,D,20240814,000000,2.0831,2.59,2.0831,2.345,20075,0
+LIQT.US,D,20240815,000000,2.45,2.79,2.4,2.66,22247,0
+LIQT.US,D,20240816,000000,2.73,2.85,2.43,2.53,21444,0
+LIQT.US,D,20240819,000000,2.6,2.75,2.55,2.6,8520,0
+LIQT.US,D,20240820,000000,2.67,2.799,2.64,2.66,9874,0
+LIQT.US,D,20240821,000000,2.705,2.7755,2.69,2.71,7898,0
+LIQT.US,D,20240822,000000,2.63,2.77,2.63,2.77,1732,0
+LIQT.US,D,20240823,000000,2.79,2.8521,2.79,2.8251,7778,0
+LIQT.US,D,20240826,000000,2.89,2.93,2.59,2.93,24041,0
+LIQT.US,D,20240827,000000,2.95,3.1,2.9,2.9,16015,0
+LIQT.US,D,20240828,000000,2.95,3.05,2.8911,2.9,5701,0
+LIQT.US,D,20240829,000000,2.89,2.9999,2.85,2.9999,7395,0
+LIQT.US,D,20240830,000000,2.99,3.03,2.99,3.03,5176,0
+LIQT.US,D,20240903,000000,2.99,3,2.74,2.74,12049,0
+LIQT.US,D,20240904,000000,2.73,2.86,2.73,2.86,553,0
+LIQT.US,D,20240905,000000,2.95,3.0294,2.8,2.817,19848,0
+LIQT.US,D,20240906,000000,2.73,2.98,2.51,2.73,3763,0
+LIQT.US,D,20240909,000000,2.75,2.82,2.7,2.81,5705,0
+LIQT.US,D,20240910,000000,2.71,2.99,2.68,2.71,991,0
+LIQT.US,D,20240911,000000,2.72,2.92,2.65,2.8301,10456,0
+LIQT.US,D,20240912,000000,2.82,2.99,2.71,2.99,7690,0
+LIQT.US,D,20240913,000000,2.895,2.9,2.72,2.9,11220,0
+LIQT.US,D,20240916,000000,2.7999,2.925,2.7999,2.925,2016,0
+LIQT.US,D,20240917,000000,2.86,2.99,2.85,2.99,1742,0
+LIQT.US,D,20240918,000000,2.91,2.99,2.83,2.86,9812,0
+LIQT.US,D,20240919,000000,2.99,3,2.97,2.98,2252,0
+LIQT.US,D,20240920,000000,2.92,3.2,2.8224,3.19,16673,0
+LIQT.US,D,20240923,000000,3.08,3.155,2.97,3.14,6149,0
+LIQT.US,D,20240924,000000,2.99,3.16,2.901,3.14,16951,0
+LIQT.US,D,20240925,000000,3.05,3.05,2.85,2.89,10963,0
+LIQT.US,D,20240926,000000,2.98,3.0738,2.98,3.0738,3757,0
+LIQT.US,D,20240927,000000,2.9,3.1,2.875,3.04,7129,0
+LIQT.US,D,20240930,000000,2.71,2.84,2.5,2.555,42663,0
+LIQT.US,D,20241001,000000,2.5,2.58,2.448,2.46,9912,0
+LIQT.US,D,20241002,000000,2.44,2.44,2.37,2.4,5498,0
+LIQT.US,D,20241003,000000,2.37,2.4,2.3517,2.4,1165,0
+LIQT.US,D,20241004,000000,2.35,2.48,2.3422,2.48,846,0
+LIQT.US,D,20241007,000000,2.37,2.505,2.2604,2.28,19827,0
+LIQT.US,D,20241009,000000,2.2621,2.2621,2.2201,2.2201,1105,0
+LIQT.US,D,20241010,000000,2.26,2.3652,2.1898,2.22,15590,0
+LIQT.US,D,20241011,000000,2.4758,2.4758,2.19,2.3796,7106,0
+LIQT.US,D,20241014,000000,2.66,2.66,2.3,2.3,11565,0
+LIQT.US,D,20241015,000000,2.316,2.34,2.2225,2.3148,2148,0
+LIQT.US,D,20241016,000000,2.3222,2.54,2.26,2.47,10472,0
+LIQT.US,D,20241017,000000,3.11,3.11,2.3425,2.3936,30172,0
+LIQT.US,D,20241018,000000,2.459,2.52,2.27,2.3899,19625,0
+LIQT.US,D,20241021,000000,2.34,2.34,2.2,2.2,5227,0
+LIQT.US,D,20241022,000000,2.33,2.3301,2.15,2.2,8002,0
+LIQT.US,D,20241023,000000,2.1873,2.1873,1.98,1.985,60227,0
+LIQT.US,D,20241024,000000,2.0231,2.0231,1.915,1.92,5655,0
+LIQT.US,D,20241025,000000,1.99,1.99,1.99,1.99,489,0
+LIQT.US,D,20241028,000000,1.9473,1.9473,1.76,1.78,36145,0
+LIQT.US,D,20241029,000000,1.78,1.93,1.78,1.8,20774,0
+LIQT.US,D,20241030,000000,1.86,1.87,1.77,1.77,10665,0
+LIQT.US,D,20241031,000000,1.76,1.76,1.7,1.7378,7805,0
+LIQT.US,D,20241101,000000,1.75,1.77,1.7089,1.7157,7036,0
+LIQT.US,D,20241104,000000,1.73,1.93,1.73,1.91,18978,0
+LIQT.US,D,20241105,000000,1.93,1.99,1.7601,1.95,8307,0
+LIQT.US,D,20241106,000000,1.99,2.07,1.7801,1.7801,11527,0
+LIQT.US,D,20241107,000000,1.92,1.955,1.92,1.95,4952,0
+LIQT.US,D,20241108,000000,1.9,1.9,1.84,1.84,6263,0
+LIQT.US,D,20241111,000000,1.87,1.9,1.8156,1.8352,12524,0
+LIQT.US,D,20241112,000000,1.88,1.89,1.83,1.87,7402,0
+LIQT.US,D,20241113,000000,1.9,1.99,1.85,1.97,18294,0
+LIQT.US,D,20241114,000000,1.83,1.97,1.6769,1.6769,26214,0
+LIQT.US,D,20241115,000000,1.66,1.7499,1.5149,1.53,13513,0
+LIQT.US,D,20241118,000000,1.5699,1.791592,1.5699,1.7302,7718,0
+LIQT.US,D,20241119,000000,1.71,1.94,1.6769,1.73,82680,0
+LIQT.US,D,20241120,000000,1.7,1.74,1.59,1.6299,90316,0
+LIQT.US,D,20241121,000000,1.62,1.6595,1.62,1.64,22364,0
+LIQT.US,D,20241122,000000,1.6,1.67,1.5832,1.67,46331,0
+LIQT.US,D,20241125,000000,1.6719,1.74,1.6701,1.74,38643,0
+LIQT.US,D,20241126,000000,1.74,1.8,1.7,1.745,78626,0
+LIQT.US,D,20241127,000000,1.75,1.85,1.7499,1.85,50354,0
+LIQT.US,D,20241129,000000,1.8124,1.85,1.7745,1.83,5579,0
+LIQT.US,D,20241202,000000,1.82,1.88,1.76,1.79,56731,0
+LIQT.US,D,20241203,000000,1.84,1.84,1.8,1.8,3320,0
+LIQT.US,D,20241204,000000,1.81,1.84,1.8,1.84,12143,0
+LIQT.US,D,20241205,000000,1.95,2.1204,1.85,2.09,103832,0
+LIQT.US,D,20241206,000000,2.06,2.19,1.95,2.11,27568,0
+LIQT.US,D,20241209,000000,2.1,2.1791,2.01,2.1,31732,0
+LIQT.US,D,20241210,000000,2.02,2.2,2,2.13,16045,0
+LIQT.US,D,20241211,000000,2.1,2.105,1.98,2,20107,0
+LIQT.US,D,20241212,000000,2,2,1.8925,1.95,33163,0
+LIQT.US,D,20241213,000000,1.95,2,1.8756,1.96,31034,0
+LIQT.US,D,20241216,000000,2.06,2.1,1.89,1.93,38233,0
+LIQT.US,D,20241217,000000,1.94,1.98,1.89,1.94,3918,0
+LIQT.US,D,20241218,000000,1.9,1.94,1.83,1.83,48424,0
+LIQT.US,D,20241219,000000,1.8735,1.88,1.735,1.74,32472,0
+LIQT.US,D,20241220,000000,1.74,1.81,1.69,1.69,77859,0
+LIQT.US,D,20241223,000000,1.73,1.73,1.64,1.65,18479,0
+LIQT.US,D,20241224,000000,1.6526,1.68,1.63,1.68,7848,0
+LIQT.US,D,20241226,000000,1.67,1.75,1.6699,1.73,17528,0
+LIQT.US,D,20241227,000000,1.73,1.89,1.72,1.89,8562,0
+LIQT.US,D,20241230,000000,1.85,1.8999,1.76,1.875,44318,0
+LIQT.US,D,20241231,000000,1.88,1.95,1.76,1.8429,18701,0
+LIQT.US,D,20250102,000000,1.78,1.92,1.78,1.8396,20859,0
+LIQT.US,D,20250103,000000,1.8904,1.9899,1.86,1.87,13629,0
+LIQT.US,D,20250106,000000,1.9601,2.04,1.85,2.04,25653,0
+LIQT.US,D,20250107,000000,1.8943,2.0443,1.8943,1.98,11258,0
+LIQT.US,D,20250108,000000,1.91,1.98,1.75,1.89,23157,0
+LIQT.US,D,20250110,000000,1.84,1.88,1.78,1.78,4201,0
+LIQT.US,D,20250113,000000,1.85,1.916,1.82,1.8943,7507,0
+LIQT.US,D,20250114,000000,1.88,1.88,1.79,1.79,6518,0
+LIQT.US,D,20250115,000000,1.8,1.85,1.79,1.8054,7708,0
+LIQT.US,D,20250116,000000,1.85,1.85,1.79,1.79,5008,0
+LIQT.US,D,20250117,000000,1.87,1.87,1.74,1.81,6240,0
+LIQT.US,D,20250121,000000,1.78,1.825,1.78,1.79,3728,0
+LIQT.US,D,20250122,000000,1.8,1.84,1.74,1.74,5679,0
+LIQT.US,D,20250123,000000,1.81,1.855,1.72,1.78,4921,0
+LIQT.US,D,20250124,000000,1.8,1.8,1.75,1.75,1841,0
+LIQT.US,D,20250127,000000,1.76,1.77,1.76,1.77,1037,0
+LIQT.US,D,20250128,000000,1.74,1.75,1.7201,1.735,3027,0
+LIQT.US,D,20250129,000000,1.79,1.79,1.7178,1.72,2256,0
+LIQT.US,D,20250130,000000,1.81,1.8699,1.81,1.8699,3603,0
+LIQT.US,D,20250131,000000,1.69,1.8599,1.69,1.75,4382,0
+LIQT.US,D,20250203,000000,1.8,1.815,1.75,1.8001,3534,0
+LIQT.US,D,20250204,000000,1.8,1.835,1.8,1.81,3572,0
+LIQT.US,D,20250205,000000,1.78,1.78,1.78,1.78,553,0
+LIQT.US,D,20250206,000000,1.86,1.87,1.7955,1.87,1784,0
+LIQT.US,D,20250207,000000,1.82,1.9,1.735,1.77,4013,0
+LIQT.US,D,20250210,000000,1.79,1.79,1.73,1.73,2628,0
+LIQT.US,D,20250211,000000,1.73,1.8,1.73,1.8,1227,0
+LIQT.US,D,20250212,000000,1.9,1.9,1.63,1.67,16566,0
+LIQT.US,D,20250213,000000,1.745,1.745,1.57,1.72,12713,0
+LIQT.US,D,20250214,000000,1.6786,1.7,1.65,1.7,4265,0
+LIQT.US,D,20250218,000000,1.7,1.7,1.64,1.65,6780,0
+LIQT.US,D,20250219,000000,1.65,1.65,1.65,1.65,195,0
+LIQT.US,D,20250220,000000,1.66,1.66,1.615,1.623,5200,0
+LIQT.US,D,20250221,000000,1.63,1.65,1.5917,1.61,2594,0
+LIQT.US,D,20250224,000000,1.65,1.65,1.48,1.48,7882,0
+LIQT.US,D,20250225,000000,1.52,1.55,1.52,1.52,10037,0
+LIQT.US,D,20250226,000000,1.53,1.53,1.518,1.53,5342,0
+LIQT.US,D,20250227,000000,1.54,1.5476,1.5,1.5,10348,0
+LIQT.US,D,20250228,000000,1.5,1.51,1.48,1.48,32131,0
+LIQT.US,D,20250303,000000,1.48,1.48,1.45,1.45,8819,0
+LIQT.US,D,20250304,000000,1.45,1.485,1.38,1.4828,11818,0
+LIQT.US,D,20250305,000000,1.41,1.4735,1.395,1.41,17238,0
+LIQT.US,D,20250306,000000,1.4,1.44,1.394,1.4124,11510,0
+LIQT.US,D,20250307,000000,1.425,1.45,1.38,1.45,20349,0
+LIQT.US,D,20250310,000000,1.45,1.45,1.4,1.4,771,0
+LIQT.US,D,20250311,000000,1.38,1.41,1.34,1.41,14300,0
+LIQT.US,D,20250312,000000,1.45,1.48,1.45,1.48,1146,0
+LIQT.US,D,20250313,000000,1.35,1.405,1.35,1.39,1698,0
+LIQT.US,D,20250314,000000,1.42,1.4692,1.42,1.44,5688,0
+LIQT.US,D,20250317,000000,1.46,1.46,1.42,1.42,2425,0
+LIQT.US,D,20250318,000000,1.47,1.47,1.47,1.47,577,0
+LIQT.US,D,20250319,000000,1.47,1.48,1.47,1.48,1325,0
+LIQT.US,D,20250320,000000,1.5,1.5192,1.47,1.4799,10102,0
+LIQT.US,D,20250321,000000,1.5,1.55,1.45,1.45,13687,0
+LIQT.US,D,20250324,000000,1.54,1.55,1.54,1.55,7718,0
+LIQT.US,D,20250325,000000,1.55,1.6095,1.55,1.5659,7447,0
+LIQT.US,D,20250326,000000,1.59,1.689431,1.5,1.5,6613,0
+LIQT.US,D,20250327,000000,1.62,1.72,1.527,1.527,8303,0
+LIQT.US,D,20250328,000000,1.59,1.6001,1.566,1.6,11184,0
+LIQT.US,D,20250331,000000,1.4709,1.6499,1.47,1.49,5445,0
+LIQT.US,D,20250401,000000,1.52,1.621,1.52,1.61,3125,0
+LIQT.US,D,20250402,000000,1.54,1.75,1.54,1.63,5932,0
+LIQT.US,D,20250403,000000,1.55,1.625,1.4636,1.4636,9677,0
+LIQT.US,D,20250404,000000,1.45,1.56,1.45,1.56,3695,0
+LIQT.US,D,20250407,000000,1.54,1.59,1.54,1.58,1276,0
+LIQT.US,D,20250408,000000,1.57,1.694,1.48,1.6436,8681,0
+LIQT.US,D,20250409,000000,1.68,1.68,1.6,1.6,10827,0
+LIQT.US,D,20250410,000000,1.53,1.535,1.47,1.47,16004,0
+LIQT.US,D,20250411,000000,1.5,1.7,1.5,1.7,33434,0
+LIQT.US,D,20250414,000000,1.6901,1.74,1.47,1.5101,26542,0
+LIQT.US,D,20250415,000000,1.53,1.57,1.51,1.51,4031,0
+LIQT.US,D,20250416,000000,1.49,1.5645,1.45,1.48,6750,0
+LIQT.US,D,20250417,000000,1.47,1.54,1.47,1.54,673,0
+LIQT.US,D,20250421,000000,1.505,1.506,1.46,1.506,4803,0
+LIQT.US,D,20250422,000000,1.5,1.54,1.5,1.54,1059,0
+LIQT.US,D,20250423,000000,1.54,1.5627,1.506,1.5627,13088,0
+LIQT.US,D,20250424,000000,1.56,1.61,1.5515,1.61,3869,0
+LIQT.US,D,20250425,000000,1.59,1.6,1.59,1.6,1130,0
+LIQT.US,D,20250428,000000,1.545,1.545,1.49,1.49,1731,0
+LIQT.US,D,20250429,000000,1.5899,1.5899,1.5899,1.5899,910,0
+LIQT.US,D,20250430,000000,1.5815,1.5815,1.48,1.48,7558,0
+LIQT.US,D,20250501,000000,1.518,1.5633,1.495,1.495,3105,0
+LIQT.US,D,20250502,000000,1.525,1.5251,1.4805,1.4805,7642,0
+LIQT.US,D,20250505,000000,1.6,1.6,1.38,1.38,13662,0
+LIQT.US,D,20250506,000000,1.395,1.42,1.38,1.38,8310,0
+LIQT.US,D,20250507,000000,1.4,1.4199,1.38,1.4,5059,0
+LIQT.US,D,20250508,000000,1.38,1.42,1.38,1.405,3821,0
+LIQT.US,D,20250509,000000,1.4,1.4496,1.4,1.41,6600,0
+LIQT.US,D,20250512,000000,1.41,1.448,1.41,1.4351,2255,0
+LIQT.US,D,20250513,000000,1.4,1.46,1.4,1.45,7404,0
+LIQT.US,D,20250514,000000,1.47,1.52,1.4,1.5,12992,0
+LIQT.US,D,20250515,000000,1.52,1.57,1.5098,1.57,14820,0
+LIQT.US,D,20250516,000000,1.57,1.58,1.52,1.52,9644,0
+LIQT.US,D,20250519,000000,1.5724,1.575,1.5432,1.56,1278,0
+LIQT.US,D,20250520,000000,1.57,1.575,1.5001,1.5001,1068,0
+LIQT.US,D,20250521,000000,1.57,1.57,1.5,1.5,1818,0
+LIQT.US,D,20250522,000000,1.535,1.62,1.535,1.62,24325,0
+LIQT.US,D,20250523,000000,1.615,1.8,1.615,1.73,66240,0
+LIQT.US,D,20250527,000000,1.69,1.78,1.6745,1.7,7463,0
+LIQT.US,D,20250528,000000,1.7,1.7,1.7,1.7,807,0
+LIQT.US,D,20250529,000000,1.690691,1.6935,1.5898,1.69,21839,0
+LIQT.US,D,20250530,000000,1.67,1.67,1.585,1.63,3080,0
+LIQT.US,D,20250602,000000,1.6306,1.7,1.6306,1.68,8110,0
+LIQT.US,D,20250603,000000,1.69,1.85,1.6877,1.77,79529,0
+LIQT.US,D,20250605,000000,1.7,1.79,1.6601,1.67,22044,0
+LIQT.US,D,20250606,000000,1.65,1.7435,1.61,1.61,49837,0
+LIQT.US,D,20250609,000000,1.65,1.7,1.58,1.58,18868,0
+LIQT.US,D,20250610,000000,1.59,1.68,1.59,1.6,5300,0
+LIQT.US,D,20250611,000000,1.68,1.68,1.6,1.6,487,0
+LIQT.US,D,20250612,000000,1.55,1.56,1.49,1.49,40336,0
+LIQT.US,D,20250613,000000,1.48,1.5075,1.45,1.5,10178,0
+LIQT.US,D,20250616,000000,1.54,1.555,1.45,1.5045,10538,0
+LIQT.US,D,20250617,000000,1.46,1.5435,1.46,1.49,11027,0
+LIQT.US,D,20250618,000000,1.5074,1.55,1.5074,1.51,3551,0
+LIQT.US,D,20250620,000000,1.5,1.52,1.45,1.48,2728,0
+LIQT.US,D,20250623,000000,1.45,1.545,1.45,1.49,3415,0
+LIQT.US,D,20250624,000000,1.49,1.55,1.47,1.49,5252,0
+LIQT.US,D,20250625,000000,1.572,1.6399,1.4941,1.51,12292,0
+LIQT.US,D,20250626,000000,1.6311,1.6311,1.52,1.58,12244,0
+LIQT.US,D,20250627,000000,1.59,1.7299,1.59,1.71,87574,0
+LIQT.US,D,20250630,000000,1.71,1.8599,1.55,1.6,271210,0
+LIQT.US,D,20250701,000000,1.6,1.605,1.54,1.54,11798,0
+LIQT.US,D,20250702,000000,1.55,1.6,1.55,1.6,2386,0
+LIQT.US,D,20250703,000000,1.615,1.65,1.61,1.65,1823,0
+LIQT.US,D,20250707,000000,1.63,1.715,1.558,1.62,64119,0
+LIQT.US,D,20250708,000000,1.5982,1.84,1.5982,1.78,30168,0
+LIQT.US,D,20250709,000000,1.775,1.8228,1.7658,1.8228,820,0
+LIQT.US,D,20250710,000000,1.8231,1.85,1.74,1.83,24562,0
+LIQT.US,D,20250711,000000,1.83,1.8796,1.775,1.8,11390,0
+LIQT.US,D,20250714,000000,1.82,1.87,1.8,1.855,23796,0
+LIQT.US,D,20250715,000000,1.87,1.8899,1.71,1.8899,7097,0
+LIQT.US,D,20250716,000000,1.87,1.9004,1.79,1.81,16212,0
+LIQT.US,D,20250717,000000,1.76,2,1.76,1.87,36321,0
+LIQT.US,D,20250718,000000,1.88,1.96,1.85,1.85,8817,0
+LIQT.US,D,20250721,000000,1.93,2.06,1.76,2.06,26172,0
+LIQT.US,D,20250722,000000,2.0713,2.98,2.0196,2.63,60801,0
+LIQT.US,D,20250723,000000,2.63,2.75,2.12,2.38,15211,0
+LIQT.US,D,20250724,000000,2.58,2.58,2.38,2.45,25578,0
+LIQT.US,D,20250725,000000,2.13,2.5,2.13,2.26,5514,0
+LIQT.US,D,20250728,000000,2.31,2.35,2.2608,2.32,6911,0
+LIQT.US,D,20250729,000000,2.405,2.58,2.22,2.32,2599,0
+LIQT.US,D,20250730,000000,2.24,2.27,2.1,2.1301,17449,0
+LIQT.US,D,20250731,000000,2.0632,2.24,2.0632,2.12,6420,0
+LIQT.US,D,20250801,000000,2.07,2.0701,1.94,1.9892,11527,0
+LIQT.US,D,20250804,000000,2.01,2.06,1.95,1.9801,6906,0
+LIQT.US,D,20250805,000000,1.96,2.12,1.94,2.12,26597,0
+LIQT.US,D,20250806,000000,2.08,2.19,2.08,2.14,1517,0
+LIQT.US,D,20250807,000000,2.12,2.1964,2.06,2.06,713,0
+LIQT.US,D,20250808,000000,2.25,2.25,1.93,1.93,14576,0
+LIQT.US,D,20250811,000000,2,2.0771,1.9,1.9,3531,0
+LIQT.US,D,20250812,000000,1.88,2.1,1.88,1.97,17202,0
+LIQT.US,D,20250813,000000,1.92,2.01,1.88,1.93,55125,0
+LIQT.US,D,20250814,000000,2,2.03,1.96,1.99,11204,0
+LIQT.US,D,20250815,000000,1.94,1.96,1.885,1.95,4150,0
+LIQT.US,D,20250818,000000,1.935,2.09,1.935,2.03,15533,0
+LIQT.US,D,20250819,000000,2,2.02,1.89,1.89,8825,0
+LIQT.US,D,20250820,000000,1.925,2.02,1.9,1.9899,56932,0
+LIQT.US,D,20250821,000000,1.93,1.99,1.89,1.89,8317,0
+LIQT.US,D,20250822,000000,1.94,2,1.89,2,6549,0
+LIQT.US,D,20250825,000000,2.01,2.01,1.99,2,43621,0
+LIQT.US,D,20250826,000000,2.02,2.05,1.945,1.945,8183,0
+LIQT.US,D,20250827,000000,1.95,2.0005,1.88,1.94,13532,0
+LIQT.US,D,20250828,000000,1.88,1.94,1.88,1.885,1796,0
+LIQT.US,D,20250829,000000,1.88,1.9606,1.88,1.9606,2072,0
+LIQT.US,D,20250902,000000,1.95,1.95,1.9104,1.9104,2830,0
+LIQT.US,D,20250903,000000,1.885,2.11,1.885,2.11,29196,0
+LIQT.US,D,20250904,000000,2.11,2.11,2.04,2.0845,8838,0
+LIQT.US,D,20250905,000000,2.08,2.11,2.043,2.11,4577,0
+LIQT.US,D,20250908,000000,2.11,2.4431,2.11,2.3,54941,0
+LIQT.US,D,20250909,000000,2.26,2.374,2.13,2.37,18279,0
+LIQT.US,D,20250910,000000,2.35,2.5,2.35,2.41,25406,0
+LIQT.US,D,20250911,000000,2.37,2.49,2.2501,2.395,18752,0
+LIQT.US,D,20250912,000000,2.4,2.45,2.2692,2.2692,3014,0
+LIQT.US,D,20250915,000000,2.28,2.52,2.28,2.51,36731,0
+LIQT.US,D,20250916,000000,2.6711,2.88,2.53,2.83,60006,0
+LIQT.US,D,20250917,000000,2.87,2.88,2.6,2.6,16510,0
+LIQT.US,D,20250918,000000,2.69,2.7855,2.63,2.64,8428,0
+LIQT.US,D,20250919,000000,2.65,2.65,2.54,2.56,42771,0
+LIQT.US,D,20250922,000000,2.58,2.58,2.34,2.475,42662,0
+LIQT.US,D,20250923,000000,2.4455,2.4455,2.4455,2.4455,1913,0
+LIQT.US,D,20250924,000000,2.48,2.6499,2.44,2.6,6825,0
+LIQT.US,D,20250925,000000,2.6,2.6,2.45,2.5198,4317,0
+LIQT.US,D,20250926,000000,2.45,2.58,2.45,2.58,3283,0
+LIQT.US,D,20250929,000000,2.45,2.67,2.45,2.6053,5676,0
+LIQT.US,D,20250930,000000,2.55,2.64,2.5472,2.63,7030,0
+LIQT.US,D,20251001,000000,2.778,2.778,2.64,2.71,4238,0
+LIQT.US,D,20251002,000000,2.7,2.84,2.6801,2.6801,3963,0
+LIQT.US,D,20251003,000000,2.805,2.88,2.7,2.84,3953,0
+LIQT.US,D,20251006,000000,2.93,2.94,2.6601,2.6601,2837,0
+LIQT.US,D,20251007,000000,2.83,2.85,2.75,2.775,3500,0
+LIQT.US,D,20251008,000000,2.88,2.96,2.8,2.8,11716,0
+LIQT.US,D,20251009,000000,2.8558,2.8558,2.65,2.68,6001,0
+LIQT.US,D,20251010,000000,2.755,2.82,2.68,2.68,7818,0
+LIQT.US,D,20251013,000000,2.76,2.9437,2.755,2.879,19415,0
+LIQT.US,D,20251014,000000,2.95,3.3499,2.8312,2.96,132314,0
+LIQT.US,D,20251015,000000,3.06,3.06,2.68,2.71,43515,0
+LIQT.US,D,20251016,000000,2.68,2.83,2.1799,2.31,62861,0
+LIQT.US,D,20251017,000000,2.35,2.51,2.23,2.29,9276,0
+LIQT.US,D,20251020,000000,2.23,2.6194,2.23,2.47,11529,0
+LIQT.US,D,20251021,000000,2.545,2.65,2.4,2.57,6507,0
+LIQT.US,D,20251022,000000,2.3939,2.57,2.39,2.39,17332,0
+LIQT.US,D,20251023,000000,2.35,2.58,2.31,2.42,33729,0
+LIQT.US,D,20251024,000000,2.56,2.56,2.38,2.48,11676,0
+LIQT.US,D,20251027,000000,2.41,2.53,2.32,2.39,17619,0
+LIQT.US,D,20251028,000000,2.37,2.43,2.34,2.38,1932,0
+LIQT.US,D,20251029,000000,2.3,2.57,2.3,2.35,8389,0
+LIQT.US,D,20251030,000000,2.2855,2.42,2.21,2.28,12928,0
+LIQT.US,D,20251031,000000,2.25,2.43,2.22,2.35,10755,0
+LIQT.US,D,20251103,000000,2.2934,2.39,2.2934,2.39,8811,0
+LIQT.US,D,20251104,000000,2.29,2.29,2.29,2.29,193,0
+LIQT.US,D,20251105,000000,2.5455,2.5455,2.5276,2.5276,1365,0
+LIQT.US,D,20251106,000000,2.53,2.53,2.24,2.2423,6885,0
+LIQT.US,D,20251107,000000,2.1944,2.2455,2.09,2.2455,4637,0
+LIQT.US,D,20251110,000000,2.33,2.3649,2.33,2.3649,878,0
+LIQT.US,D,20251111,000000,2.36,2.36,2.2207,2.2895,856,0
+LIQT.US,D,20251112,000000,2.29,2.29,2.19,2.19,4790,0
+LIQT.US,D,20251113,000000,2.06,2.35,2.06,2.25,39962,0
+LIQT.US,D,20251114,000000,2.27,2.27,2.0249,2.0249,18589,0
+LIQT.US,D,20251117,000000,2.04,2.0675,1.88,1.91,28792,0
+LIQT.US,D,20251118,000000,1.89,2.03,1.811,1.811,30725,0
+LIQT.US,D,20251119,000000,1.85,1.95,1.8002,1.87,64326,0
+LIQT.US,D,20251120,000000,1.9293,1.9293,1.89,1.89,3912,0
+LIQT.US,D,20251121,000000,1.9352,1.9352,1.91,1.91,2022,0
+LIQT.US,D,20251124,000000,1.89,2.08,1.84,1.98,23680,0
+LIQT.US,D,20251125,000000,1.96,2.1,1.91,2.09,7492,0
+LIQT.US,D,20251126,000000,2.09,2.09,1.93,1.93,7448,0
+LIQT.US,D,20251128,000000,1.9,1.9,1.87,1.88,1850,0
+LIQT.US,D,20251201,000000,1.88,2.06,1.88,2.03,10930,0
+LIQT.US,D,20251202,000000,2,2,1.85,1.85,8972,0
+LIQT.US,D,20251203,000000,1.95,2,1.95,2,22825,0
+LIQT.US,D,20251204,000000,1.98,2.14,1.8119,1.91,30579,0
+LIQT.US,D,20251205,000000,1.92,2.01,1.92,2,9344,0
+LIQT.US,D,20251208,000000,2,2,2,2,459,0
+LIQT.US,D,20251209,000000,2,2,1.96,1.98,2320,0
+LIQT.US,D,20251211,000000,1.84,1.915,1.83,1.88,10171,0
+LIQT.US,D,20251212,000000,1.85,1.86,1.82,1.82,7198,0
+LIQT.US,D,20251215,000000,1.835,1.8479,1.82,1.8479,10440,0
+LIQT.US,D,20251216,000000,1.83,1.8499,1.79,1.805,4161,0
+LIQT.US,D,20251217,000000,1.7501,1.78,1.7501,1.78,1632,0
+LIQT.US,D,20251218,000000,1.799,1.8301,1.799,1.83,5395,0
+LIQT.US,D,20251219,000000,1.8,1.83,1.77,1.83,11853,0
+LIQT.US,D,20251222,000000,1.77,1.815,1.7,1.7,42949,0
+LIQT.US,D,20251223,000000,1.69,1.75,1.6,1.6,76208,0
+LIQT.US,D,20251224,000000,1.6,1.67,1.54,1.6,35123,0
+LIQT.US,D,20251226,000000,1.61,1.69,1.55,1.57,41034,0
+LIQT.US,D,20251229,000000,1.72,1.72,1.45,1.47,46867,0
+LIQT.US,D,20251230,000000,1.495,1.495,1.44,1.45,48136,0
+LIQT.US,D,20251231,000000,1.46,1.47,1.4501,1.46,2347,0
+LIQT.US,D,20260102,000000,1.485,1.56,1.48,1.49,10651,0
+LIQT.US,D,20260105,000000,1.55,1.6599,1.52,1.6,15400,0
+LIQT.US,D,20260106,000000,1.62,1.81,1.6,1.76,9374,0
+LIQT.US,D,20260107,000000,1.7,1.8,1.7,1.8,1450,0
+LIQT.US,D,20260108,000000,1.765,1.765,1.7201,1.765,1734,0
+LIQT.US,D,20260109,000000,1.7708,1.8,1.73,1.8,1312,0
+LIQT.US,D,20260112,000000,1.73,1.81,1.7207,1.76,2646,0
+LIQT.US,D,20260113,000000,1.8,1.82,1.72,1.82,13452,0
+LIQT.US,D,20260114,000000,1.811204,1.845,1.8008,1.845,4607,0
+LIQT.US,D,20260115,000000,1.835,1.91,1.8148,1.8148,2172,0
+LIQT.US,D,20260116,000000,1.8,1.8,1.71,1.75,12310,0
+LIQT.US,D,20260120,000000,1.76,1.76,1.69,1.71,6327,0
+LIQT.US,D,20260121,000000,1.8172,1.8799,1.77,1.79,1212,0
+LIQT.US,D,20260122,000000,1.8,1.82,1.8,1.82,457,0
+LIQT.US,D,20260123,000000,1.8,1.8331,1.7084,1.8331,5697,0
+LIQT.US,D,20260126,000000,1.93,1.93,1.75,1.75,3203,0
+LIQT.US,D,20260127,000000,1.767,1.767,1.767,1.767,233,0
+LIQT.US,D,20260128,000000,1.95,1.95,1.77,1.93,3833,0
+LIQT.US,D,20260129,000000,1.92,1.9299,1.702,1.78,5499,0
+LIQT.US,D,20260130,000000,1.9,1.9,1.9,1.9,858,0
+LIQT.US,D,20260202,000000,1.9,1.9,1.61,1.72,33547,0
+LIQT.US,D,20260203,000000,1.7,1.72,1.65,1.65,2836,0
+LIQT.US,D,20260204,000000,1.67,1.67,1.67,1.67,310,0
+LIQT.US,D,20260205,000000,1.7,1.85,1.6,1.61,14106,0
+LIQT.US,D,20260206,000000,1.61,1.61,1.6,1.6,2074,0
+LIQT.US,D,20260209,000000,1.6,1.76,1.6,1.61,4268,0
+LIQT.US,D,20260210,000000,1.6,1.61,1.5,1.54,12221,0
+LIQT.US,D,20260211,000000,1.56,1.69,1.56,1.62,1889,0
+LIQT.US,D,20260212,000000,1.57,1.69,1.57,1.69,1014,0
+LIQT.US,D,20260213,000000,1.81,1.81,1.81,1.81,1046,0
+LIQT.US,D,20260217,000000,1.82,1.82,1.82,1.82,494,0
+LIQT.US,D,20260218,000000,1.54,1.84,1.52,1.55,8193,0
diff --git a/daily/us/nasdaq stocks/2/lite.us.txt b/daily/us/nasdaq stocks/2/lite.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a75131954cbab69d8bcb5de9c1bcfc0fa51708c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lite.us.txt	
@@ -0,0 +1,2651 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LITE.US,D,20150805,000000,21,21.36,20.13,20.56,692700,0
+LITE.US,D,20150806,000000,20.5,20.65,17.283,18.6,326714,0
+LITE.US,D,20150807,000000,18.34,19.58,17.67,19.3,598900,0
+LITE.US,D,20150810,000000,19.43,19.69,18.82,19.01,259000,0
+LITE.US,D,20150811,000000,18.79,19.94,18.79,19.56,741767,0
+LITE.US,D,20150812,000000,19.47,19.5,18.69,19.37,452700,0
+LITE.US,D,20150813,000000,19.8,20.78,19.38,20.6,491700,0
+LITE.US,D,20150814,000000,19.95,20.89,19.22,20.33,526500,0
+LITE.US,D,20150817,000000,19.93,21.7,19.93,21.07,562600,0
+LITE.US,D,20150818,000000,21.28,21.58,21.1,21.44,380000,0
+LITE.US,D,20150819,000000,21.08,21.81,20.31,21.39,299700,0
+LITE.US,D,20150820,000000,21.14,21.9,20.43,21.2,716700,0
+LITE.US,D,20150821,000000,20.95,21.36,20.61,21.25,384600,0
+LITE.US,D,20150824,000000,19.99,21.45,19.75,21.01,407175,0
+LITE.US,D,20150825,000000,21.01,21.36,19.77,20.4,534300,0
+LITE.US,D,20150826,000000,20,20.94,20,20.41,376900,0
+LITE.US,D,20150827,000000,20.26,20.86,20.26,20.4,269200,0
+LITE.US,D,20150828,000000,20.2,20.25,18.82,19.92,202400,0
+LITE.US,D,20150831,000000,19.52,19.95,19.44,19.74,165000,0
+LITE.US,D,20150901,000000,19.22,19.71,18.87,19.08,201900,0
+LITE.US,D,20150902,000000,18.98,20.18,18.13,18.71,485700,0
+LITE.US,D,20150903,000000,18.49,19.47,18.3,19.31,305200,0
+LITE.US,D,20150904,000000,19.07,19.44,18.65,19.07,359400,0
+LITE.US,D,20150908,000000,18.96,19.5,17.21,17.77,559600,0
+LITE.US,D,20150909,000000,17.5,18.99,17.39,18.79,468000,0
+LITE.US,D,20150910,000000,18.53,18.78,18.16,18.35,177045,0
+LITE.US,D,20150911,000000,17.9,18.59,17.66,17.71,597400,0
+LITE.US,D,20150914,000000,17.72,17.82,17.35,17.57,392300,0
+LITE.US,D,20150915,000000,17.66,17.83,17.33,17.38,433700,0
+LITE.US,D,20150916,000000,17.32,17.51,16.95,16.97,325200,0
+LITE.US,D,20150917,000000,16.97,17.5,16.97,17.25,348100,0
+LITE.US,D,20150918,000000,17.14,17.17,16.95,17.08,361500,0
+LITE.US,D,20150921,000000,17.08,17.2,16.96,17.05,329000,0
+LITE.US,D,20150922,000000,16.89,16.99,16.74,16.81,241700,0
+LITE.US,D,20150923,000000,16.77,16.94,16.66,16.78,338800,0
+LITE.US,D,20150924,000000,16.95,17.01,16.78,16.94,353200,0
+LITE.US,D,20150925,000000,16.89,17.13,16.76,16.98,482000,0
+LITE.US,D,20150928,000000,16.87,17.01,16.66,16.92,387115,0
+LITE.US,D,20150929,000000,16.83,16.99,16.66,16.84,117900,0
+LITE.US,D,20150930,000000,16.82,17,16.75,16.95,345500,0
+LITE.US,D,20151001,000000,16.88,16.98,16.54,16.54,265400,0
+LITE.US,D,20151002,000000,16.48,16.65,15.59,15.76,378300,0
+LITE.US,D,20151005,000000,15.68,15.96,15.49,15.59,268384,0
+LITE.US,D,20151006,000000,15.51,15.55,15.27,15.28,440300,0
+LITE.US,D,20151007,000000,15.4,15.56,15.16,15.23,438000,0
+LITE.US,D,20151008,000000,15.36,15.82,15,15.18,695400,0
+LITE.US,D,20151009,000000,14.91,15.39,14.85,15.14,419300,0
+LITE.US,D,20151012,000000,15.16,15.36,14.706,14.75,120662,0
+LITE.US,D,20151013,000000,14.65,14.93,14.65,14.69,173000,0
+LITE.US,D,20151014,000000,14.76,14.83,14.4,14.45,150400,0
+LITE.US,D,20151015,000000,14.41,14.78,14.4,14.75,165600,0
+LITE.US,D,20151016,000000,14.78,14.8,14.39,14.47,183600,0
+LITE.US,D,20151019,000000,14.41,14.41,13.97,14.12,582400,0
+LITE.US,D,20151020,000000,14.17,14.6,13.99,14.28,815818,0
+LITE.US,D,20151021,000000,14.21,14.69,14.17,14.5,526600,0
+LITE.US,D,20151022,000000,14.7,15.03,14.37,14.6,715300,0
+LITE.US,D,20151023,000000,14.66,14.99,14.66,14.87,178200,0
+LITE.US,D,20151026,000000,14.79,15.02,14.72,14.83,603500,0
+LITE.US,D,20151027,000000,14.79,14.79,14.51,14.55,229800,0
+LITE.US,D,20151028,000000,14.63,14.92,14.55,14.7,133800,0
+LITE.US,D,20151029,000000,14.6,14.99,14.46,14.51,184300,0
+LITE.US,D,20151030,000000,14.46,14.69,14.25,14.34,400200,0
+LITE.US,D,20151102,000000,14.35,14.9,14.3,14.8,290967,0
+LITE.US,D,20151103,000000,14.94,15.5,14.8,15.38,272800,0
+LITE.US,D,20151104,000000,15.4,16.34,15.33,16.06,484561,0
+LITE.US,D,20151105,000000,16.15,16.5,15.92,16.35,462200,0
+LITE.US,D,20151106,000000,16.25,16.38,15.83,16.07,164800,0
+LITE.US,D,20151109,000000,15.98,16.15,15.85,16.03,256540,0
+LITE.US,D,20151110,000000,16.02,16.73,15.97,16.54,365600,0
+LITE.US,D,20151111,000000,18.2,19.38,17.85,17.95,1371300,0
+LITE.US,D,20151112,000000,18.05,18.44,17.5,17.6,360900,0
+LITE.US,D,20151113,000000,17.69,18.11,17.48,17.64,320900,0
+LITE.US,D,20151116,000000,17.55,18.26,17.46,18.19,550600,0
+LITE.US,D,20151117,000000,18.04,18.81,17.98,18.2,544500,0
+LITE.US,D,20151118,000000,18.14,18.42,17.9,18.08,300300,0
+LITE.US,D,20151119,000000,17.89,18.48,17.76,18.24,228700,0
+LITE.US,D,20151120,000000,18.31,19,18.24,18.81,394800,0
+LITE.US,D,20151123,000000,18.9,19.69,18.82,19.58,664000,0
+LITE.US,D,20151124,000000,19.4,19.96,19.36,19.75,589600,0
+LITE.US,D,20151125,000000,19.68,20.19,19.68,19.82,350100,0
+LITE.US,D,20151127,000000,19.94,20.07,19.29,20.01,112200,0
+LITE.US,D,20151130,000000,20.05,20.06,19.89,20,207800,0
+LITE.US,D,20151201,000000,20.06,20.06,19.86,20,430201,0
+LITE.US,D,20151202,000000,19.93,20.03,19.82,19.94,145468,0
+LITE.US,D,20151203,000000,19.91,20.1,19.55,19.81,201870,0
+LITE.US,D,20151204,000000,19.85,20.69,19.77,20.32,912500,0
+LITE.US,D,20151207,000000,20.2,20.77,19.5,20.3,229700,0
+LITE.US,D,20151208,000000,20.13,20.81,19.97,20.78,268484,0
+LITE.US,D,20151209,000000,20.81,20.86,19.89,20.11,294000,0
+LITE.US,D,20151210,000000,19.67,19.8,19.44,19.54,1319000,0
+LITE.US,D,20151211,000000,19.85,20.72,19.51,20.34,703300,0
+LITE.US,D,20151214,000000,20.24,20.78,19.62,19.75,452503,0
+LITE.US,D,20151215,000000,19.75,20.32,19.5,20.23,273700,0
+LITE.US,D,20151216,000000,20.31,21.86,20.3,21.56,486100,0
+LITE.US,D,20151217,000000,21.75,22.22,21.5,21.82,596700,0
+LITE.US,D,20151218,000000,21.95,21.97,20.7,21.04,776900,0
+LITE.US,D,20151221,000000,21.05,21.4,20.87,21,521100,0
+LITE.US,D,20151222,000000,21,21.34,20.6,20.78,391304,0
+LITE.US,D,20151223,000000,20.76,21.24,20.5,21.01,375700,0
+LITE.US,D,20151224,000000,20.95,20.98,20.58,20.78,73474,0
+LITE.US,D,20151228,000000,20.65,21.41,20.58,21.4,295367,0
+LITE.US,D,20151229,000000,21.5,22,21.23,22,188999,0
+LITE.US,D,20151230,000000,21.85,22.58,21.77,22.56,246776,0
+LITE.US,D,20151231,000000,22.34,22.5735,21.86,22.02,189270,0
+LITE.US,D,20160104,000000,21.72,22.61,21.5,22.33,370737,0
+LITE.US,D,20160105,000000,22.2,22.64,21.25,21.54,344832,0
+LITE.US,D,20160106,000000,21.2,22.17,21.05,21.64,485622,0
+LITE.US,D,20160107,000000,21.36,21.79,20.47,20.55,463185,0
+LITE.US,D,20160108,000000,19.33,20.7,19.15,19.56,641316,0
+LITE.US,D,20160111,000000,19.71,20.06,19.42,19.63,520680,0
+LITE.US,D,20160112,000000,20.36,20.73,19.2,19.58,367192,0
+LITE.US,D,20160113,000000,19.67,19.98,19.06,19.62,214151,0
+LITE.US,D,20160114,000000,19.43,19.62,18.65,19.32,359845,0
+LITE.US,D,20160115,000000,19.14,19.57,18.39,19.41,397976,0
+LITE.US,D,20160119,000000,19.44,19.95,18.71,18.99,417400,0
+LITE.US,D,20160120,000000,18.71,18.931,18.1,18.82,264087,0
+LITE.US,D,20160121,000000,18.92,19.23,18.59,18.81,492088,0
+LITE.US,D,20160122,000000,19.08,19.67,18.9,19.64,282473,0
+LITE.US,D,20160125,000000,19.55,19.76,19.35,19.45,135714,0
+LITE.US,D,20160126,000000,19.55,20.31,19.55,19.98,351414,0
+LITE.US,D,20160127,000000,19.97,20.19,19.53,19.69,290955,0
+LITE.US,D,20160128,000000,19.7,20.05,18.99,19.6,340820,0
+LITE.US,D,20160129,000000,19.64,20.21,19.5,19.73,1000752,0
+LITE.US,D,20160201,000000,19.72,20.5,19.65,20.43,553526,0
+LITE.US,D,20160202,000000,21.02,22.21,20.7,21.11,1240496,0
+LITE.US,D,20160203,000000,21.5,22,20.6,21.78,1071009,0
+LITE.US,D,20160204,000000,21.67,23.74,21.22,22.2,1342883,0
+LITE.US,D,20160205,000000,23.75,24.4,23.14,23.79,1600776,0
+LITE.US,D,20160208,000000,23.5,23.67,22.5001,23.56,693549,0
+LITE.US,D,20160209,000000,23.39,24.38,22.89,23,614546,0
+LITE.US,D,20160210,000000,23.18,24.03,23.0701,23.97,536454,0
+LITE.US,D,20160211,000000,23.89,24.2603,22.72,23.03,391766,0
+LITE.US,D,20160212,000000,23.11,23.7,22.88,23.11,372326,0
+LITE.US,D,20160216,000000,23.51,23.91,23.12,23.81,512114,0
+LITE.US,D,20160217,000000,24,25,23.59,24.39,852053,0
+LITE.US,D,20160218,000000,24.51,24.75,24.19,24.39,424861,0
+LITE.US,D,20160219,000000,24.13,24.39,23.72,23.87,500179,0
+LITE.US,D,20160222,000000,24.55,24.58,23.93,24.2,585075,0
+LITE.US,D,20160223,000000,24.85,24.85,23.8926,24.08,400326,0
+LITE.US,D,20160224,000000,24.04,24.58,23.39,24.26,794011,0
+LITE.US,D,20160225,000000,24.24,24.4151,24.15,24.25,331592,0
+LITE.US,D,20160226,000000,24.26,24.5,23.98,24,385414,0
+LITE.US,D,20160229,000000,24.42,24.42,23.88,24.03,499145,0
+LITE.US,D,20160301,000000,24.15,24.79,24,24.38,978250,0
+LITE.US,D,20160302,000000,24.75,25.65,24.54,25.29,1162489,0
+LITE.US,D,20160303,000000,24.99,25.1,24.19,24.46,794195,0
+LITE.US,D,20160304,000000,25.6,26.23,24.515,24.99,1116852,0
+LITE.US,D,20160307,000000,24.59,25.43,24.3,24.56,417223,0
+LITE.US,D,20160308,000000,24,24.415,22.13,23.74,935488,0
+LITE.US,D,20160309,000000,24.72,25.4,24.14,24.43,479809,0
+LITE.US,D,20160310,000000,24.56,24.8,24.21,24.47,436730,0
+LITE.US,D,20160311,000000,25.2,25.44,24.45,25.37,604719,0
+LITE.US,D,20160314,000000,25.23,26.46,25.11,25.79,751523,0
+LITE.US,D,20160315,000000,25.02,25.66,24.79,25.18,570095,0
+LITE.US,D,20160316,000000,24.99,25.5,24.821,25.25,382810,0
+LITE.US,D,20160317,000000,25.18,26.29,25.125,26.11,653928,0
+LITE.US,D,20160318,000000,26.07,26.34,25.69,26.08,605149,0
+LITE.US,D,20160321,000000,25.93,27.25,25.84,26.92,664031,0
+LITE.US,D,20160322,000000,26.8,27.11,26.64,26.84,561846,0
+LITE.US,D,20160323,000000,26.72,27.15,26.66,26.71,374231,0
+LITE.US,D,20160324,000000,26.53,27,26.01,26.73,552760,0
+LITE.US,D,20160328,000000,26.9,27.1489,26.2,26.22,404457,0
+LITE.US,D,20160329,000000,26.12,26.63,25.93,26.48,302106,0
+LITE.US,D,20160330,000000,26.6,27.2,26.5,27.14,712832,0
+LITE.US,D,20160331,000000,27.11,27.19,26.79,26.97,368733,0
+LITE.US,D,20160401,000000,26.86,26.96,26.49,26.58,242243,0
+LITE.US,D,20160404,000000,26.57,26.86,26.11,26.4,242281,0
+LITE.US,D,20160405,000000,26.35,26.59,25.93,26.24,388758,0
+LITE.US,D,20160406,000000,26.32,27.62,26.255,26.62,455165,0
+LITE.US,D,20160407,000000,26.47,26.8499,26.281,26.68,514274,0
+LITE.US,D,20160408,000000,26.7,27.91,26.59,27.46,568838,0
+LITE.US,D,20160411,000000,27.54,27.62,27.08,27.2,247676,0
+LITE.US,D,20160412,000000,27.14,27.14,26.13,26.24,315332,0
+LITE.US,D,20160413,000000,26.48,26.9478,26.31,26.43,278927,0
+LITE.US,D,20160414,000000,26.42,27.05,26.25,26.98,202777,0
+LITE.US,D,20160415,000000,26.9,27.01,26.06,26.92,246296,0
+LITE.US,D,20160418,000000,26.83,27.05,25.61,25.94,475409,0
+LITE.US,D,20160419,000000,25.87,26.135,24.01,24.82,1262187,0
+LITE.US,D,20160420,000000,24.81,25.02,24.5,24.81,485191,0
+LITE.US,D,20160421,000000,24.81,25.28,24.8,25.05,189125,0
+LITE.US,D,20160422,000000,25,25.75,25,25.62,481902,0
+LITE.US,D,20160425,000000,25.5,25.98,25.12,25.34,369079,0
+LITE.US,D,20160426,000000,25.37,25.7,24.67,24.77,255831,0
+LITE.US,D,20160427,000000,24.87,25.88,24.6392,25.71,295777,0
+LITE.US,D,20160428,000000,25.55,25.96,25.34,25.49,258753,0
+LITE.US,D,20160429,000000,25.28,25.35,24.57,25.3,429992,0
+LITE.US,D,20160502,000000,25.19,25.675,25.11,25.5,570937,0
+LITE.US,D,20160503,000000,25.87,26.44,25.6,26,1093965,0
+LITE.US,D,20160504,000000,26.04,26.54,24.82,25,811024,0
+LITE.US,D,20160505,000000,25,25.55,23.43,24.66,1169385,0
+LITE.US,D,20160506,000000,24.59,24.732,23.8,24.47,543797,0
+LITE.US,D,20160509,000000,24.47,24.63,23.77,23.9,509034,0
+LITE.US,D,20160510,000000,23.89,23.9,23.23,23.49,505582,0
+LITE.US,D,20160511,000000,23.5,24.03,23.5,23.73,270798,0
+LITE.US,D,20160512,000000,23.7,24.16,23.55,23.9,564840,0
+LITE.US,D,20160513,000000,23.94,24.22,23.28,23.44,577225,0
+LITE.US,D,20160516,000000,23.33,23.705,23.1201,23.17,537566,0
+LITE.US,D,20160517,000000,23.11,23.31,22.595,22.71,475827,0
+LITE.US,D,20160518,000000,22.62,23.14,22.55,23.06,214722,0
+LITE.US,D,20160519,000000,22.74,22.85,20.8,21.71,1792721,0
+LITE.US,D,20160520,000000,21.84,22.82,21.72,22.46,764068,0
+LITE.US,D,20160523,000000,22.53,22.89,22.11,22.43,502962,0
+LITE.US,D,20160524,000000,22.46,22.48,21.78,22.01,996651,0
+LITE.US,D,20160525,000000,22,23.03,22,22.78,781391,0
+LITE.US,D,20160526,000000,22.89,24.25,22.89,23.95,653088,0
+LITE.US,D,20160527,000000,23.86,24.54,23.55,24.42,687733,0
+LITE.US,D,20160531,000000,25.5,26,25.14,25.34,757661,0
+LITE.US,D,20160601,000000,25.45,25.85,25.13,25.36,600384,0
+LITE.US,D,20160602,000000,25.4,25.72,24.49,24.49,919469,0
+LITE.US,D,20160603,000000,24.26,24.59,24.17,24.53,408995,0
+LITE.US,D,20160606,000000,24.65,25.19,24.44,25.11,362201,0
+LITE.US,D,20160607,000000,25.03,25.31,24.83,24.86,226653,0
+LITE.US,D,20160608,000000,24.86,25.25,24.54,24.78,499493,0
+LITE.US,D,20160609,000000,24.66,24.76,24.29,24.68,341804,0
+LITE.US,D,20160610,000000,24.48,25.05,24.06,24.53,606993,0
+LITE.US,D,20160613,000000,24.36,24.55,24.04,24.11,508257,0
+LITE.US,D,20160614,000000,24.09,24.53,23.9814,24.48,315594,0
+LITE.US,D,20160615,000000,25.12,26.15,24.825,25.81,887426,0
+LITE.US,D,20160616,000000,25.72,25.72,24.8699,25.45,519149,0
+LITE.US,D,20160617,000000,26.65,27.39,24.82,24.99,959525,0
+LITE.US,D,20160620,000000,25.2,25.4,24.7133,24.88,1004669,0
+LITE.US,D,20160621,000000,24.94,24.98,24.06,24.88,643080,0
+LITE.US,D,20160622,000000,24.8,24.93,24.265,24.61,600120,0
+LITE.US,D,20160623,000000,24.73,25.58,24.66,25.2,584474,0
+LITE.US,D,20160624,000000,23.75,25.02,23.75,24.23,3114411,0
+LITE.US,D,20160627,000000,24.15,24.35,22.04,22.33,1153926,0
+LITE.US,D,20160628,000000,22.52,23.59,22.52,23.53,775202,0
+LITE.US,D,20160629,000000,23.78,24.27,23.3,24.02,796126,0
+LITE.US,D,20160630,000000,24.13,24.2699,23.717,24.2,847010,0
+LITE.US,D,20160701,000000,24.21,24.57,23.5,23.65,566322,0
+LITE.US,D,20160705,000000,23.6,23.65,23.02,23.49,290959,0
+LITE.US,D,20160706,000000,23.32,23.64,23.0504,23.3,440805,0
+LITE.US,D,20160707,000000,23.4,23.96,23.4,23.86,322319,0
+LITE.US,D,20160708,000000,24.13,24.56,23.8,24.51,321295,0
+LITE.US,D,20160711,000000,24.67,24.97,24.47,24.75,548432,0
+LITE.US,D,20160712,000000,25,25,24.34,24.95,420374,0
+LITE.US,D,20160713,000000,25.14,25.71,24.59,24.735,702898,0
+LITE.US,D,20160714,000000,24.86,25.86,24.8381,25.58,912419,0
+LITE.US,D,20160715,000000,25.78,26.79,25.35,26.4,1071901,0
+LITE.US,D,20160718,000000,26.49,26.9,26.28,26.79,911768,0
+LITE.US,D,20160719,000000,26.66,27.12,26.22,26.29,664659,0
+LITE.US,D,20160720,000000,26.82,27.68,26.8,27.19,683202,0
+LITE.US,D,20160721,000000,27.28,27.45,26.68,26.73,370317,0
+LITE.US,D,20160722,000000,26.65,27.52,26.51,27.49,479240,0
+LITE.US,D,20160725,000000,28.43,30.65,28.4,30.48,1902293,0
+LITE.US,D,20160726,000000,30.6,31.41,30.54,30.72,863206,0
+LITE.US,D,20160727,000000,30.95,31.04,30.54,30.92,441293,0
+LITE.US,D,20160728,000000,29.14,30.57,28.435,30.46,1115928,0
+LITE.US,D,20160729,000000,30.28,30.6225,29.7,30.25,345244,0
+LITE.US,D,20160801,000000,30.33,30.48,29.98,30.41,428118,0
+LITE.US,D,20160802,000000,30.34,30.47,29.31,29.5,359382,0
+LITE.US,D,20160803,000000,30.05,31.08,29.86,30.77,864070,0
+LITE.US,D,20160804,000000,30.88,31.24,30.56,30.89,432585,0
+LITE.US,D,20160805,000000,31.27,31.89,30.93,31.33,467693,0
+LITE.US,D,20160808,000000,31.5,31.5,30.861,31.27,506133,0
+LITE.US,D,20160809,000000,31.16,32.48,30.79,32.13,942586,0
+LITE.US,D,20160810,000000,33.41,33.5,30.17,31.82,2232560,0
+LITE.US,D,20160811,000000,30.69,32.05,30.24,31.81,1065764,0
+LITE.US,D,20160812,000000,32,32.86,31.5,32.715,724186,0
+LITE.US,D,20160815,000000,32.9,32.98,32.14,32.66,612659,0
+LITE.US,D,20160816,000000,32.86,32.99,32.24,32.83,494763,0
+LITE.US,D,20160817,000000,32.59,32.86,31.82,32,521781,0
+LITE.US,D,20160818,000000,32.22,34.56,32.04,34.31,1584595,0
+LITE.US,D,20160819,000000,34.45,34.79,34.27,34.6,1042969,0
+LITE.US,D,20160822,000000,34.65,34.67,33.5,34.04,1389420,0
+LITE.US,D,20160823,000000,33.96,34.39,33.78,34.21,947383,0
+LITE.US,D,20160824,000000,34.13,34.24,33.58,33.66,333141,0
+LITE.US,D,20160825,000000,33.5,34,33.2,33.87,278942,0
+LITE.US,D,20160826,000000,33.78,34.15,33.47,33.89,704769,0
+LITE.US,D,20160829,000000,33.83,34.6,33.8045,34.53,355184,0
+LITE.US,D,20160830,000000,34.55,35.25,34.16,34.55,549410,0
+LITE.US,D,20160831,000000,34.48,35.22,34.34,35.12,706251,0
+LITE.US,D,20160901,000000,35.24,35.45,34.47,34.5,1632815,0
+LITE.US,D,20160902,000000,34.75,35.25,34.08,35.24,450651,0
+LITE.US,D,20160906,000000,35.45,36.85,35.39,36.25,1408751,0
+LITE.US,D,20160907,000000,36.83,37.45,36.57,37.35,1204729,0
+LITE.US,D,20160908,000000,37.33,37.82,36.94,37.6,694507,0
+LITE.US,D,20160909,000000,37.6,38,36.2,36.43,1024787,0
+LITE.US,D,20160912,000000,35.98,37.5,35.37,37.36,890471,0
+LITE.US,D,20160913,000000,37.28,37.77,36.795,37.18,627961,0
+LITE.US,D,20160914,000000,37.25,38.916,37.25,38.3,769010,0
+LITE.US,D,20160915,000000,38.3,39.57,38.3,39.15,853423,0
+LITE.US,D,20160916,000000,39.89,39.9,39,39.21,1715962,0
+LITE.US,D,20160919,000000,39.98,41.1838,39.801,40.54,1238386,0
+LITE.US,D,20160920,000000,41,41.12,39.2,39.87,1029238,0
+LITE.US,D,20160921,000000,39.88,40.96,39.58,40.32,920573,0
+LITE.US,D,20160922,000000,40.36,41.805,40.36,41.79,945904,0
+LITE.US,D,20160923,000000,41.59,41.77,40.81,40.97,768066,0
+LITE.US,D,20160926,000000,41.05,41.47,40.32,40.98,800067,0
+LITE.US,D,20160927,000000,40.75,41.92,40.41,41.84,697877,0
+LITE.US,D,20160928,000000,42.07,42.3536,41.44,41.99,529011,0
+LITE.US,D,20160929,000000,41.99,41.99,41.03,41.36,625670,0
+LITE.US,D,20160930,000000,41.59,41.97,41.18,41.77,914543,0
+LITE.US,D,20161003,000000,41.95,41.97,41.14,41.45,433041,0
+LITE.US,D,20161004,000000,41.63,42.24,41.43,42.12,479030,0
+LITE.US,D,20161005,000000,42.99,43.81,42.5,43.37,822723,0
+LITE.US,D,20161006,000000,43.37,44.69,43.19,44.48,757717,0
+LITE.US,D,20161007,000000,44.73,45.25,43.88,44.24,667229,0
+LITE.US,D,20161010,000000,44.36,44.99,44.36,44.5,424363,0
+LITE.US,D,20161011,000000,41.03,42.87,39.84,40.73,2691103,0
+LITE.US,D,20161012,000000,40.7,41.43,40.11,40.97,725078,0
+LITE.US,D,20161013,000000,40.38,40.79,39.12,40.73,959599,0
+LITE.US,D,20161014,000000,40.75,41.4144,40.45,40.47,351872,0
+LITE.US,D,20161017,000000,40.5,40.799,39.99,40.25,392346,0
+LITE.US,D,20161018,000000,40.7,40.8,40.23,40.39,380364,0
+LITE.US,D,20161019,000000,40.44,40.79,40.02,40.64,218283,0
+LITE.US,D,20161020,000000,40.5,41.11,40.18,41.04,539426,0
+LITE.US,D,20161021,000000,40.63,40.97,40.3214,40.4,295954,0
+LITE.US,D,20161024,000000,40.75,41.55,40.55,41.4,466906,0
+LITE.US,D,20161025,000000,41.5,41.99,40.75,40.85,478165,0
+LITE.US,D,20161026,000000,40.85,41.4,40.2,40.65,536161,0
+LITE.US,D,20161027,000000,40.8,41.5,38.5,38.9,2070198,0
+LITE.US,D,20161028,000000,37.5,41.15,34.7,37.45,2126360,0
+LITE.US,D,20161031,000000,37.75,37.95,32.9,33.6,3507547,0
+LITE.US,D,20161101,000000,33.6,36.2,33.6,35.8,2301691,0
+LITE.US,D,20161102,000000,36.05,37.1,35.05,35.6,976527,0
+LITE.US,D,20161103,000000,35.6,36.4,35.4,35.45,704190,0
+LITE.US,D,20161104,000000,35.45,35.8,34.2,34.4,867826,0
+LITE.US,D,20161107,000000,36.35,37.05,35.75,35.85,1296508,0
+LITE.US,D,20161108,000000,35.85,37,35.65,36.5,771525,0
+LITE.US,D,20161109,000000,35.7,36.7,35.1,36.5,566194,0
+LITE.US,D,20161110,000000,37,37.05,34.55,34.7,1174124,0
+LITE.US,D,20161111,000000,34.65,37,34.31,36.55,1295103,0
+LITE.US,D,20161114,000000,36.6,37.95,36.6,37.45,1001163,0
+LITE.US,D,20161115,000000,37.85,39.425,37.75,38.8,1481091,0
+LITE.US,D,20161116,000000,38.45,40.775,38.41,40.65,1180037,0
+LITE.US,D,20161117,000000,40.45,41.7,40.2231,41.55,1253952,0
+LITE.US,D,20161118,000000,41.75,42.305,41.2,42.2,858377,0
+LITE.US,D,20161121,000000,42.3,42.5,40.25,40.5,1079664,0
+LITE.US,D,20161122,000000,40.5,41.35,40.05,41.1,679141,0
+LITE.US,D,20161123,000000,40.75,41.6769,40.5,41.3,310656,0
+LITE.US,D,20161125,000000,41.5,41.5,40.5,41.2,166727,0
+LITE.US,D,20161128,000000,41.2,41.95,40.9,41.3,500557,0
+LITE.US,D,20161129,000000,41.15,42,40.5505,41.35,412453,0
+LITE.US,D,20161130,000000,41.5,41.65,39.3,40.1,632519,0
+LITE.US,D,20161201,000000,40.1,40.45,37.05,37.8,1080066,0
+LITE.US,D,20161202,000000,37.6,37.8,35.9,37,1055775,0
+LITE.US,D,20161205,000000,37.2,40.35,37.15,39.5,1193104,0
+LITE.US,D,20161206,000000,39.7,40.15,39.06,40,816792,0
+LITE.US,D,20161207,000000,39.85,40.34,39.2,39.6,499035,0
+LITE.US,D,20161208,000000,40.45,44,40.11,43.5,2098662,0
+LITE.US,D,20161209,000000,44.5,44.7,40,42.4,1885057,0
+LITE.US,D,20161212,000000,42.15,43.2253,40.85,41.6,596256,0
+LITE.US,D,20161213,000000,41.95,42.7,40.45,40.5,708001,0
+LITE.US,D,20161214,000000,40.45,40.75,37.9,38.9,1434151,0
+LITE.US,D,20161215,000000,39,40.95,39,40.2,941862,0
+LITE.US,D,20161216,000000,40.4,41.2,38.85,39.1,1226121,0
+LITE.US,D,20161219,000000,39.3,40.4,39,40,475981,0
+LITE.US,D,20161220,000000,40,40.35,39.5,40.2,480007,0
+LITE.US,D,20161221,000000,40.05,40.7,39.85,40.3,418158,0
+LITE.US,D,20161222,000000,40.35,40.775,39.65,40,298321,0
+LITE.US,D,20161223,000000,39.75,40.5,39.75,40.5,288048,0
+LITE.US,D,20161227,000000,40.5,41.4,40.25,41.15,449701,0
+LITE.US,D,20161228,000000,41.45,41.5,39.3,39.4,622384,0
+LITE.US,D,20161229,000000,39.35,39.7375,38.75,39.3,602509,0
+LITE.US,D,20161230,000000,39.35,39.45,38,38.65,786397,0
+LITE.US,D,20170103,000000,39.4,39.7,36.85,37.3,1173988,0
+LITE.US,D,20170104,000000,37.55,38.45,36.85,37.6,1056148,0
+LITE.US,D,20170105,000000,37.45,37.6,36.65,36.8,568485,0
+LITE.US,D,20170106,000000,36.85,37.2,35.9,36.55,730224,0
+LITE.US,D,20170109,000000,36.35,36.84,36.225,36.35,895692,0
+LITE.US,D,20170110,000000,36.6,37.55,36.3,37.5,1180015,0
+LITE.US,D,20170111,000000,37.35,37.45,36.2,36.55,988964,0
+LITE.US,D,20170112,000000,37.25,37.25,35.125,36.05,1240342,0
+LITE.US,D,20170113,000000,36.15,37,35.625,36.35,595212,0
+LITE.US,D,20170117,000000,36.05,36.05,34.775,34.9,670377,0
+LITE.US,D,20170118,000000,35.05,35.25,34.2,34.7,857837,0
+LITE.US,D,20170119,000000,35.05,36.55,34.9,35.1,1312610,0
+LITE.US,D,20170120,000000,35.2,35.45,34.8,35.15,651432,0
+LITE.US,D,20170123,000000,35.05,35.6,34.15,34.35,930903,0
+LITE.US,D,20170124,000000,34.75,37.825,34.65,37.7,1546825,0
+LITE.US,D,20170125,000000,38.55,39.05,37.675,38.55,1153276,0
+LITE.US,D,20170126,000000,38.6,38.75,37.5195,37.75,508488,0
+LITE.US,D,20170127,000000,37.75,37.85,36.95,37.4,471522,0
+LITE.US,D,20170130,000000,36.9,36.95,36.05,36.75,391942,0
+LITE.US,D,20170131,000000,36.55,38.2,35.85,37.95,1068535,0
+LITE.US,D,20170201,000000,38.5,38.5,37.05,38.1,1076132,0
+LITE.US,D,20170202,000000,38.1,38.3,37.674,37.85,666577,0
+LITE.US,D,20170203,000000,38.1,39,38,38.85,783416,0
+LITE.US,D,20170206,000000,38.75,38.975,38.35,38.8,651453,0
+LITE.US,D,20170207,000000,39.2,41.2,36.9,40.2,5069598,0
+LITE.US,D,20170208,000000,42,46.45,41.905,45.85,5249825,0
+LITE.US,D,20170209,000000,46.15,49.4,45.9,46.6,3560929,0
+LITE.US,D,20170210,000000,46.95,48.35,46.9,47.45,1731130,0
+LITE.US,D,20170213,000000,48.5,50.2,48.25,49.55,2159318,0
+LITE.US,D,20170214,000000,49.55,51.25,49,50.5,1429081,0
+LITE.US,D,20170215,000000,50.45,50.75,49,49.45,1571207,0
+LITE.US,D,20170216,000000,50.15,52,50.1,51.85,1964047,0
+LITE.US,D,20170217,000000,51.3,51.4,50.3,51.1,1254569,0
+LITE.US,D,20170221,000000,51.15,53.695,51.15,52.55,1056964,0
+LITE.US,D,20170222,000000,52.1,52.39,48.875,49.65,1898409,0
+LITE.US,D,20170223,000000,50,50.24,46.55,48.7,1998243,0
+LITE.US,D,20170224,000000,47.8,48.4,47,47.8,893865,0
+LITE.US,D,20170227,000000,46.85,47.6,44.75,46.4,2304331,0
+LITE.US,D,20170228,000000,46.35,47.35,45.4,45.9,1089056,0
+LITE.US,D,20170301,000000,46.65,48.3065,46.625,47.9,1541055,0
+LITE.US,D,20170302,000000,45.6,47.4,45.55,45.75,3200510,0
+LITE.US,D,20170303,000000,45.95,46.8,45.25,46.7,2331493,0
+LITE.US,D,20170306,000000,46.4,47.7,45.9,47.2,1739347,0
+LITE.US,D,20170307,000000,47.5,47.85,46.1,46.5,1355528,0
+LITE.US,D,20170308,000000,46.75,46.95,45.15,45.5,1018476,0
+LITE.US,D,20170309,000000,45.25,46.45,43.9,45.85,1442200,0
+LITE.US,D,20170310,000000,45,46.95,44.6,45.8,2456706,0
+LITE.US,D,20170313,000000,46.2,46.8,44.5,44.85,1769008,0
+LITE.US,D,20170314,000000,44.45,44.55,42.9,43.1,1755334,0
+LITE.US,D,20170315,000000,44.3,46.2,43,45.65,2643953,0
+LITE.US,D,20170316,000000,46.65,49.75,46.4,48.9,3652720,0
+LITE.US,D,20170317,000000,48.85,49.8,48,49.45,1939117,0
+LITE.US,D,20170320,000000,49.2,49.75,48.1,49.2,1278981,0
+LITE.US,D,20170321,000000,49.75,51.75,48.4,48.45,2421166,0
+LITE.US,D,20170322,000000,48.5,51.7,47.9,51.45,1749650,0
+LITE.US,D,20170323,000000,52.5,52.5,51.1,51.5,1841655,0
+LITE.US,D,20170324,000000,52.05,54.05,52.01,53.5,1953643,0
+LITE.US,D,20170327,000000,51.95,55.2,51.16,54.15,1949717,0
+LITE.US,D,20170328,000000,54.05,54.925,53.85,54.7,1002383,0
+LITE.US,D,20170329,000000,55.85,55.9247,51.9,53.55,3049245,0
+LITE.US,D,20170330,000000,53.45,55.1,52.65,53.7,1180234,0
+LITE.US,D,20170331,000000,53.55,53.65,52.35,53.35,1018299,0
+LITE.US,D,20170403,000000,53.275,53.7,51.15,51.5,1613349,0
+LITE.US,D,20170404,000000,51,52,50,50.45,1475107,0
+LITE.US,D,20170405,000000,50.3,50.45,47.9,47.95,2056852,0
+LITE.US,D,20170406,000000,47.95,49.55,47.8,49,1090606,0
+LITE.US,D,20170407,000000,48.8,49.3,48.05,48.2,1000875,0
+LITE.US,D,20170410,000000,48.05,48.44,46.45,47.15,1417168,0
+LITE.US,D,20170411,000000,47.05,47.6,45.575,45.7,1790965,0
+LITE.US,D,20170412,000000,45.1,46.3028,44.15,44.25,2089653,0
+LITE.US,D,20170413,000000,45.6,46,43.85,44.1,1510598,0
+LITE.US,D,20170417,000000,44.05,45.15,44.05,45,1012800,0
+LITE.US,D,20170418,000000,44.85,46.35,44.75,45.3,1542287,0
+LITE.US,D,20170419,000000,45.9,45.95,42.4,42.95,2443293,0
+LITE.US,D,20170420,000000,43.35,44.2,43.05,43.9,1235224,0
+LITE.US,D,20170421,000000,44.1,46.15,44,45.2,1862750,0
+LITE.US,D,20170424,000000,46.15,47.6,44.875,47.45,2333483,0
+LITE.US,D,20170425,000000,46.5,48.05,46.5,47.35,1438488,0
+LITE.US,D,20170426,000000,46.85,46.85,43.45,43.55,2656859,0
+LITE.US,D,20170427,000000,43.85,44.65,43.55,43.8,1028214,0
+LITE.US,D,20170428,000000,43.9,44.25,42.25,42.75,2402727,0
+LITE.US,D,20170501,000000,43.1,43.925,42.725,43.7,1791514,0
+LITE.US,D,20170502,000000,43.7,44,42.45,42.75,1555264,0
+LITE.US,D,20170503,000000,41,43.25,40.35,42.75,4413752,0
+LITE.US,D,20170504,000000,46.5,50.65,46.2,47,7727966,0
+LITE.US,D,20170505,000000,47.55,49.95,46.9,49.45,2826066,0
+LITE.US,D,20170508,000000,49.45,50.25,48.075,49.5,1607980,0
+LITE.US,D,20170509,000000,49.8,51.5749,49.45,51.35,1496210,0
+LITE.US,D,20170510,000000,51.05,52.9,50.56,52.8,1341757,0
+LITE.US,D,20170511,000000,52.45,52.75,50.95,51.6,1100340,0
+LITE.US,D,20170512,000000,51.5,53.55,51.1,53.4,1346125,0
+LITE.US,D,20170515,000000,53.85,55.65,53.65,54.55,1767279,0
+LITE.US,D,20170516,000000,53.3,56.7,52.8664,56.55,2519088,0
+LITE.US,D,20170517,000000,54.4,55.75,51.75,52.05,2363410,0
+LITE.US,D,20170518,000000,51.4,53.25,50.55,53.05,1693121,0
+LITE.US,D,20170519,000000,53.65,54.95,53.1,53.35,931294,0
+LITE.US,D,20170522,000000,53.9,58.3,53.9,57.35,2241969,0
+LITE.US,D,20170523,000000,58.15,58.9,55.9,56.85,1945159,0
+LITE.US,D,20170524,000000,56.85,56.9,55.6,56.2,833963,0
+LITE.US,D,20170525,000000,56.65,57.6,55.9,56.45,1143684,0
+LITE.US,D,20170526,000000,56.7,59.25,56.2025,58.5,1711225,0
+LITE.US,D,20170530,000000,58.5,59.2,57.6,58.5,1172674,0
+LITE.US,D,20170531,000000,58.4,58.65,56.2,57.05,1306096,0
+LITE.US,D,20170601,000000,58.35,58.79,56.85,58.55,1073129,0
+LITE.US,D,20170602,000000,58.6,59.2,57.85,58.3,871477,0
+LITE.US,D,20170605,000000,58.35,58.675,57.35,57.8,789239,0
+LITE.US,D,20170606,000000,57.25,64.55,57.25,62.85,4147420,0
+LITE.US,D,20170607,000000,62.95,63.55,61.9,63.5,1599580,0
+LITE.US,D,20170608,000000,63.25,65.325,62.45,65.1,1892356,0
+LITE.US,D,20170609,000000,65.35,67.3,58.95,60.5,2840635,0
+LITE.US,D,20170612,000000,61,62.2,57.5,61,1674010,0
+LITE.US,D,20170613,000000,62.5,64.8248,61.8,62.55,1515901,0
+LITE.US,D,20170614,000000,63.1,63.5,60.95,62.15,1401680,0
+LITE.US,D,20170615,000000,60.5,62.55,60.3,61.55,1060032,0
+LITE.US,D,20170616,000000,62,64.3,61.5,63.1,1932356,0
+LITE.US,D,20170619,000000,64.55,64.8,62.25,62.85,1234244,0
+LITE.US,D,20170620,000000,63.05,64.65,62.3,62.45,1220629,0
+LITE.US,D,20170621,000000,62.6,63.495,61.55,62.5,777332,0
+LITE.US,D,20170622,000000,63.9,64.44,61.75,62.45,1198576,0
+LITE.US,D,20170623,000000,63.05,65.4,62,64,2887810,0
+LITE.US,D,20170626,000000,64.85,65.8,61.41,62.65,1681139,0
+LITE.US,D,20170627,000000,63,63.05,59.15,59.35,1667890,0
+LITE.US,D,20170628,000000,59.55,60.675,58.6,60.2,1807300,0
+LITE.US,D,20170629,000000,59.6,59.95,56.2,57.3,1583169,0
+LITE.US,D,20170630,000000,57.5,58.45,56.875,57.05,1259760,0
+LITE.US,D,20170703,000000,57.5,60.5,56.5,57.9,2194782,0
+LITE.US,D,20170705,000000,58.2,59.25,57.7,58.25,1133759,0
+LITE.US,D,20170706,000000,57.25,59.5,56.7149,58.5,1401837,0
+LITE.US,D,20170707,000000,58.9,62,58.9,61.6,1846901,0
+LITE.US,D,20170710,000000,62.8,63.1,60.5,61.6,1574233,0
+LITE.US,D,20170711,000000,61.45,61.96,59.75,61.35,1310553,0
+LITE.US,D,20170712,000000,61.95,62.45,60.2,60.35,1266331,0
+LITE.US,D,20170713,000000,61.9,65.15,60.55,64.05,2791993,0
+LITE.US,D,20170714,000000,63.5,64.55,63.1,63.8,1082175,0
+LITE.US,D,20170717,000000,64.25,64.35,61.25,61.35,1500751,0
+LITE.US,D,20170718,000000,61.8,61.8676,60.5,60.7,1584416,0
+LITE.US,D,20170719,000000,60.55,62.25,60.55,61.55,1897765,0
+LITE.US,D,20170720,000000,61.75,62.345,60.3,60.45,1733697,0
+LITE.US,D,20170721,000000,60.85,64.25,60.35,63.35,1947333,0
+LITE.US,D,20170724,000000,63.55,68.05,62.95,67.95,3767369,0
+LITE.US,D,20170725,000000,67.5,67.75,65.75,66.95,2445127,0
+LITE.US,D,20170726,000000,67.5,68.63,64.6,64.9,1822938,0
+LITE.US,D,20170727,000000,65.55,65.75,59.9,61.9,2330674,0
+LITE.US,D,20170728,000000,61.45,63,60.85,61.9,1006928,0
+LITE.US,D,20170731,000000,62.65,63.3,61.15,62.6,936445,0
+LITE.US,D,20170801,000000,63.1,64.425,62.15,63.7,1011202,0
+LITE.US,D,20170802,000000,64,65,61.1,61.7,3201190,0
+LITE.US,D,20170803,000000,62.75,63.45,61.505,62.45,1473285,0
+LITE.US,D,20170804,000000,61.65,62.35,58.1,58.85,2878390,0
+LITE.US,D,20170807,000000,60,60.65,58.3,58.75,1988081,0
+LITE.US,D,20170808,000000,58.6,59.4,57.1,59.25,3531627,0
+LITE.US,D,20170809,000000,64.25,64.5,56.8,57.4,6306699,0
+LITE.US,D,20170810,000000,57.05,57.3129,52.8,53.05,3472211,0
+LITE.US,D,20170811,000000,52.65,53.85,51.85,51.95,2550796,0
+LITE.US,D,20170814,000000,52.6,54.85,52.6,54.1,1901172,0
+LITE.US,D,20170815,000000,54.5,54.65,52.3,53,1989701,0
+LITE.US,D,20170816,000000,52.65,53.7,51.4,53,1684573,0
+LITE.US,D,20170817,000000,52.15,53.25,51.25,51.3,1872592,0
+LITE.US,D,20170818,000000,51.15,53.34,51,52,1871029,0
+LITE.US,D,20170821,000000,51.85,52.35,50.45,51.1,1434411,0
+LITE.US,D,20170822,000000,51.25,54.4,51.25,54.4,1992632,0
+LITE.US,D,20170823,000000,53.3,56.7,53,56,2730030,0
+LITE.US,D,20170824,000000,57.15,59.5,56.65,57.45,4238229,0
+LITE.US,D,20170825,000000,58,58.05,56.45,56.7,1385902,0
+LITE.US,D,20170828,000000,56.7,56.95,55.912,56.6,868631,0
+LITE.US,D,20170829,000000,55.75,56.6,54.8,56,1165664,0
+LITE.US,D,20170830,000000,56,57.1,55.75,56.8,1296450,0
+LITE.US,D,20170831,000000,56.15,58.4,54.65,56.85,2362559,0
+LITE.US,D,20170901,000000,57.25,58,56.6,57.25,858502,0
+LITE.US,D,20170905,000000,57,59.15,56.3,58.2,2017363,0
+LITE.US,D,20170906,000000,58.5,59.75,56.8609,57.85,1651906,0
+LITE.US,D,20170907,000000,57.95,58.1,57.15,57.44,1116338,0
+LITE.US,D,20170908,000000,58.65,58.65,56.25,56.4,1664031,0
+LITE.US,D,20170911,000000,57,59.15,57,58.5,2380520,0
+LITE.US,D,20170912,000000,59.25,60,56.15,57.25,3336308,0
+LITE.US,D,20170913,000000,56.7,59.8,56.2,58.8,2083327,0
+LITE.US,D,20170914,000000,58.2,58.62,56.45,57,1669817,0
+LITE.US,D,20170915,000000,57,57.85,56.2,57.25,2416338,0
+LITE.US,D,20170918,000000,57.25,59.55,56.86,59.35,1573334,0
+LITE.US,D,20170919,000000,59.55,59.85,58.4,59.25,866322,0
+LITE.US,D,20170920,000000,59.35,59.395,56.4,56.65,1612550,0
+LITE.US,D,20170921,000000,56.45,56.65,54.35,55.05,1516350,0
+LITE.US,D,20170922,000000,54.85,55.6,54.55,55.1,1223469,0
+LITE.US,D,20170925,000000,54.3,54.375,51.15,51.9,2477321,0
+LITE.US,D,20170926,000000,52.1,52.7,50.8,50.8,1926022,0
+LITE.US,D,20170927,000000,53.25,55.5,52.4,55,3220830,0
+LITE.US,D,20170928,000000,55,55.25,53.7,55.2,1389524,0
+LITE.US,D,20170929,000000,55.25,55.85,53.75,54.35,1478690,0
+LITE.US,D,20171002,000000,54.55,55.65,54,55.6,1047577,0
+LITE.US,D,20171003,000000,55.55,55.6,54.35,54.55,814824,0
+LITE.US,D,20171004,000000,55.8,56.7,54.1,56.05,2193342,0
+LITE.US,D,20171005,000000,55,56.65,54.55,55.3,1110860,0
+LITE.US,D,20171006,000000,56.25,59.09,55.4,58.55,2293687,0
+LITE.US,D,20171009,000000,58.9,59.4,57.875,58.6,1283108,0
+LITE.US,D,20171010,000000,58.85,59.15,57.6,57.8,999395,0
+LITE.US,D,20171011,000000,57.8,58.55,57.6,58,860601,0
+LITE.US,D,20171012,000000,58,60.2,57.46,58.95,1331287,0
+LITE.US,D,20171013,000000,58.25,59.75,57.275,57.7,1476100,0
+LITE.US,D,20171016,000000,57.2,57.99,55.6,55.75,1561351,0
+LITE.US,D,20171017,000000,55.9,57,55.75,56.1,964617,0
+LITE.US,D,20171018,000000,56.1,56.85,55.5,56.5,1053722,0
+LITE.US,D,20171019,000000,55.65,57.5,55.2,56.05,1422975,0
+LITE.US,D,20171020,000000,56.6,56.675,55.2,55.95,1409099,0
+LITE.US,D,20171023,000000,55.8,59.75,55.15,59.5,2253123,0
+LITE.US,D,20171024,000000,59.9,63.8,59.9,63.1,3743110,0
+LITE.US,D,20171025,000000,63.1,63.4,60.45,61.35,1876318,0
+LITE.US,D,20171026,000000,62.05,62.95,60.5,61.65,1200029,0
+LITE.US,D,20171027,000000,62.79,63.13,61.375,62.6,1733399,0
+LITE.US,D,20171030,000000,62.95,65.1,62.65,64.75,2453916,0
+LITE.US,D,20171031,000000,65.05,65.85,63.1,63.15,3422476,0
+LITE.US,D,20171101,000000,62.5,66.7,60.15,63.2,6257708,0
+LITE.US,D,20171102,000000,63,64.795,58.2,58.85,3593749,0
+LITE.US,D,20171103,000000,60,60.35,56.7,59.3,2828376,0
+LITE.US,D,20171106,000000,59.7,59.7,56.5,57.35,1750251,0
+LITE.US,D,20171107,000000,56.95,58.0003,55.85,56,1583589,0
+LITE.US,D,20171108,000000,55.95,57.65,55.65,57.35,1800160,0
+LITE.US,D,20171109,000000,56.3,56.85,54.85,55.45,1775885,0
+LITE.US,D,20171110,000000,55.45,57.95,55.45,57.15,1363625,0
+LITE.US,D,20171113,000000,56.55,58,56.55,57.65,828030,0
+LITE.US,D,20171114,000000,58,58.09,55.7,55.8,1351280,0
+LITE.US,D,20171115,000000,55.35,56.7,54.55,56.45,1008760,0
+LITE.US,D,20171116,000000,57,58.75,57,57.6,1284098,0
+LITE.US,D,20171117,000000,57.7,58,56.55,57.5,1421955,0
+LITE.US,D,20171120,000000,57.5,58.8,57.35,57.95,996495,0
+LITE.US,D,20171121,000000,58.35,59.45,58,59.3,1205231,0
+LITE.US,D,20171122,000000,59.45,61,59.4,60.25,1323328,0
+LITE.US,D,20171124,000000,60.5,60.675,59.75,60.3,496607,0
+LITE.US,D,20171127,000000,60.05,60.395,57.8,58.1,1474657,0
+LITE.US,D,20171128,000000,58.2,58.45,56.5,57.3,1352439,0
+LITE.US,D,20171129,000000,57.55,57.55,53.45,54.1,4010483,0
+LITE.US,D,20171130,000000,54.35,55.15,53.5,54.05,1771994,0
+LITE.US,D,20171201,000000,53.45,53.95,51.05,52.3,2168700,0
+LITE.US,D,20171204,000000,52.9,53.3,46.975,47.1,3889963,0
+LITE.US,D,20171205,000000,47.8,49.25,47,47.2,2389160,0
+LITE.US,D,20171206,000000,46.7,47.6,45.9,46.4,2036047,0
+LITE.US,D,20171207,000000,47,49.6,46.75,48.55,3515552,0
+LITE.US,D,20171208,000000,49.5,52.14,49.05,49.6,4233495,0
+LITE.US,D,20171211,000000,51.8,53.805,51.15,53.5,3132219,0
+LITE.US,D,20171212,000000,53.7,53.9,51.65,51.75,2321092,0
+LITE.US,D,20171213,000000,45.6,51.075,44.05,50.275,12282719,0
+LITE.US,D,20171214,000000,51.4,53,50.65,50.925,3133956,0
+LITE.US,D,20171215,000000,51,52.8,49.85,52.15,2744216,0
+LITE.US,D,20171218,000000,52.65,53,51.3,52.35,1720715,0
+LITE.US,D,20171219,000000,52.25,53.65,52.074,53.4,1480465,0
+LITE.US,D,20171220,000000,53.55,53.95,51.65,53.9,2029740,0
+LITE.US,D,20171221,000000,53.95,55.2,53.2,53.35,1741324,0
+LITE.US,D,20171222,000000,53.4,53.55,52.2,52.8,993191,0
+LITE.US,D,20171226,000000,52,52,49.5,49.7,2129194,0
+LITE.US,D,20171227,000000,49.75,51.375,49.45,50.05,1443059,0
+LITE.US,D,20171228,000000,50.35,50.75,48.95,49.05,1660053,0
+LITE.US,D,20171229,000000,49.25,49.5,47.6,48.9,1766168,0
+LITE.US,D,20180102,000000,49.35,50.375,48.6,50.15,1286842,0
+LITE.US,D,20180103,000000,51.15,51.27,49.85,50.85,1192758,0
+LITE.US,D,20180104,000000,51.3,51.65,49.075,50.2,1744543,0
+LITE.US,D,20180105,000000,50.4,51.3,49.35,51.1,1265471,0
+LITE.US,D,20180108,000000,51.45,52.1,50.4,51.75,1399654,0
+LITE.US,D,20180109,000000,51.8,51.85,50.1,50.45,2016557,0
+LITE.US,D,20180110,000000,51.85,51.85,50.55,51.65,1931978,0
+LITE.US,D,20180111,000000,51.7,53.65,51.7,53,1689017,0
+LITE.US,D,20180112,000000,53.45,53.85,52.25,53.2,1355843,0
+LITE.US,D,20180116,000000,53.2,53.45,50.6,51.65,2774128,0
+LITE.US,D,20180117,000000,51.65,52.4,50.55,51.5,1573959,0
+LITE.US,D,20180118,000000,51.15,51.85,50.15,51.7,1842389,0
+LITE.US,D,20180119,000000,51.8,51.8,48.6,48.85,3095592,0
+LITE.US,D,20180122,000000,48.05,48.1,44.3,45.2,6311195,0
+LITE.US,D,20180123,000000,45.65,45.7,43.15,44.1,4279306,0
+LITE.US,D,20180124,000000,43.85,44.55,42.6,44.45,4146643,0
+LITE.US,D,20180125,000000,44.5,44.9,43.7,44.5,2353112,0
+LITE.US,D,20180126,000000,44.2,44.7,43.8,44.25,2111261,0
+LITE.US,D,20180129,000000,45.35,45.95,44,44.35,2694014,0
+LITE.US,D,20180130,000000,43.85,46,43.85,44.95,1652667,0
+LITE.US,D,20180131,000000,46.2,46.575,45.25,46.3,2478792,0
+LITE.US,D,20180201,000000,46,48.45,45.8,47.9,2963484,0
+LITE.US,D,20180202,000000,47.8,47.9,44.5,44.85,3168276,0
+LITE.US,D,20180205,000000,44.5,45.75,41.95,42.6,2710317,0
+LITE.US,D,20180206,000000,46.5,52.4,46.1,51.65,9851472,0
+LITE.US,D,20180207,000000,52.5,55.95,52.2,53.6,5748613,0
+LITE.US,D,20180208,000000,53.25,56.925,53.25,55.4,4321841,0
+LITE.US,D,20180209,000000,55.85,57.75,54.75,57.2,3770930,0
+LITE.US,D,20180212,000000,57.76,58.2,55.6,56.9,1967650,0
+LITE.US,D,20180213,000000,55.05,57.95,54.71,57.55,2135701,0
+LITE.US,D,20180214,000000,56.75,57.962,56.55,57.1,2077026,0
+LITE.US,D,20180215,000000,57.35,58.55,56.2,58.45,1975540,0
+LITE.US,D,20180216,000000,58.05,59.2,57.525,59,1725382,0
+LITE.US,D,20180220,000000,58.5,59.6,58.35,58.7,1663818,0
+LITE.US,D,20180221,000000,58.8,59.975,58.45,58.8,1356216,0
+LITE.US,D,20180222,000000,58.55,59.35,57.755,58.1,1156266,0
+LITE.US,D,20180223,000000,58.3,59.65,57.5,59.4,1392155,0
+LITE.US,D,20180226,000000,59.5,60.6,59.25,60.55,1434038,0
+LITE.US,D,20180227,000000,60.3,60.85,59.555,60.1,1018049,0
+LITE.US,D,20180228,000000,60,62.05,59.2999,61,1712257,0
+LITE.US,D,20180301,000000,61.3,62.45,60.625,61.55,1704693,0
+LITE.US,D,20180302,000000,61.05,63.75,60.7,63.275,1862691,0
+LITE.US,D,20180305,000000,63.15,64.7,62.7,63.9,1658017,0
+LITE.US,D,20180306,000000,64.55,65.7499,63.55,65.3,1683739,0
+LITE.US,D,20180307,000000,64.4,66,64.3,65.3,1518767,0
+LITE.US,D,20180308,000000,65.4,67.4,64.81,65.35,1824150,0
+LITE.US,D,20180309,000000,65.9,69.25,65.75,68.975,2549049,0
+LITE.US,D,20180312,000000,71,74.4,70.4,72,6371346,0
+LITE.US,D,20180313,000000,72.55,73.55,71.15,71.9,2040422,0
+LITE.US,D,20180314,000000,72,73.85,71.55,73.2,1818297,0
+LITE.US,D,20180315,000000,73.75,74.05,70.25,71.2,1915863,0
+LITE.US,D,20180316,000000,71.3,71.5,69.15,69.95,2337826,0
+LITE.US,D,20180319,000000,69.3,70.6,67.05,69.05,1773001,0
+LITE.US,D,20180320,000000,69.45,70.95,68.825,69.4,989777,0
+LITE.US,D,20180321,000000,69.1,71.45,69.1,69.8,1600838,0
+LITE.US,D,20180322,000000,69.1,71,68.85,69.05,1302280,0
+LITE.US,D,20180323,000000,68.8,69.55,67.35,67.35,1852297,0
+LITE.US,D,20180326,000000,68.5,69.245,67.1,67.95,1279045,0
+LITE.US,D,20180327,000000,68.25,69.5,65.825,66.4,1666605,0
+LITE.US,D,20180328,000000,64.55,65.1,62,62.2,3071940,0
+LITE.US,D,20180329,000000,62.5,64.4,61.55,63.8,2220825,0
+LITE.US,D,20180402,000000,63.1,64.15,60.75,61.5,2021952,0
+LITE.US,D,20180403,000000,61.85,62.475,60.025,60.4,11669596,0
+LITE.US,D,20180404,000000,59,62.55,58.45,62.3,2394522,0
+LITE.US,D,20180405,000000,63.25,64.365,60.5,60.5,2130558,0
+LITE.US,D,20180406,000000,60,61,58.15,59.15,1873794,0
+LITE.US,D,20180409,000000,59.85,60.8,58.5,59.3,1580930,0
+LITE.US,D,20180410,000000,60.35,61.1,59.85,60.75,1136295,0
+LITE.US,D,20180411,000000,63.5,63.95,60.75,63.5,1735487,0
+LITE.US,D,20180412,000000,63.85,65.55,63.45,64.25,1892148,0
+LITE.US,D,20180413,000000,64.2,64.7,62.75,64.3,1588203,0
+LITE.US,D,20180416,000000,58.95,60.5,57.1,58.475,5955718,0
+LITE.US,D,20180417,000000,59.4,63.25,59.35,61.95,2929471,0
+LITE.US,D,20180418,000000,61.75,63.25,60.5,63.05,1274771,0
+LITE.US,D,20180419,000000,61.6,61.8,59.75,60.05,2037627,0
+LITE.US,D,20180420,000000,60.05,60.5,58.775,58.85,1421479,0
+LITE.US,D,20180423,000000,54.45,60.1,53.5,54.45,5555589,0
+LITE.US,D,20180424,000000,54.8,56.25,53.45,55.45,2580931,0
+LITE.US,D,20180425,000000,55.7,56.4,50.15,51.2,3958022,0
+LITE.US,D,20180426,000000,51.5,52.645,50.85,51.8,1375729,0
+LITE.US,D,20180427,000000,52.15,52.75,50.05,50.2,1819382,0
+LITE.US,D,20180430,000000,50.75,51.85,50.45,50.45,1594868,0
+LITE.US,D,20180501,000000,50.3,52.95,50.2706,52.65,2720614,0
+LITE.US,D,20180502,000000,59,61.75,56.9,58.5,4978936,0
+LITE.US,D,20180503,000000,57.75,59.15,57.15,58.6,1821123,0
+LITE.US,D,20180504,000000,58.65,60.1,58.4,58.95,1286719,0
+LITE.US,D,20180507,000000,59.25,62.25,59.05,61.45,1931410,0
+LITE.US,D,20180508,000000,61.35,63.55,61.2,63.55,1415087,0
+LITE.US,D,20180509,000000,63.6,63.825,62.275,63.65,1197320,0
+LITE.US,D,20180510,000000,63.65,64.1,62.825,63.35,1167277,0
+LITE.US,D,20180511,000000,63.05,63.9,62.35,63.1,1115136,0
+LITE.US,D,20180514,000000,66.45,67.35,64.15,64.5,1963131,0
+LITE.US,D,20180515,000000,64.25,64.37,62.7,63.55,961850,0
+LITE.US,D,20180516,000000,63.3,64.15,63,63.65,906956,0
+LITE.US,D,20180517,000000,63.65,63.7,62.6,62.75,950873,0
+LITE.US,D,20180518,000000,62.85,62.85,61.95,62.4,953677,0
+LITE.US,D,20180521,000000,63.95,64.45,62.2,62.5,684485,0
+LITE.US,D,20180522,000000,62.75,64.458,62.75,63.25,735809,0
+LITE.US,D,20180523,000000,63.55,63.55,62.45,63.3,879841,0
+LITE.US,D,20180524,000000,63,63.3,61.6,62.3,851003,0
+LITE.US,D,20180525,000000,62.35,64.05,62.1,63.35,845705,0
+LITE.US,D,20180529,000000,63,64.45,62.05,62.95,1185078,0
+LITE.US,D,20180530,000000,63.15,63.15,59.2,59.9,2134985,0
+LITE.US,D,20180531,000000,59.9,60.55,58.11,58.75,1506857,0
+LITE.US,D,20180601,000000,59.5,61.85,59.35,61.3,1625383,0
+LITE.US,D,20180604,000000,61.7,61.85,59.6,60.6,1281758,0
+LITE.US,D,20180605,000000,60.7,62.825,59.75,60.8,1879071,0
+LITE.US,D,20180606,000000,61.75,62.8,60.55,61.35,1288225,0
+LITE.US,D,20180607,000000,61.95,62.65,59.5,61.1,1258071,0
+LITE.US,D,20180608,000000,59.65,59.85,57.3,59,2198267,0
+LITE.US,D,20180611,000000,58.7,59.7,58.35,59,716725,0
+LITE.US,D,20180612,000000,58.7,60.2,58.7,59.95,774610,0
+LITE.US,D,20180613,000000,59.9,60.475,58.65,58.9,842027,0
+LITE.US,D,20180614,000000,59.1,60,58.7,59.05,1026812,0
+LITE.US,D,20180615,000000,57.7,58.2,56.6,57,2133500,0
+LITE.US,D,20180618,000000,56.25,57.75,55.5,57.35,797202,0
+LITE.US,D,20180619,000000,55.7,56,54.1,55.65,1530425,0
+LITE.US,D,20180620,000000,56.45,57.4,55.625,56.5,1098058,0
+LITE.US,D,20180621,000000,58.6,59.49,57.825,58.05,1616734,0
+LITE.US,D,20180622,000000,58.6,58.95,56.15,57.7,1424118,0
+LITE.US,D,20180625,000000,56.5,57.15,55.05,55.15,1900859,0
+LITE.US,D,20180626,000000,55.55,57.9,55.3614,57.1,1100070,0
+LITE.US,D,20180627,000000,57.2,57.7,55.9,55.95,892205,0
+LITE.US,D,20180628,000000,56.25,57,55.15,56.75,1006607,0
+LITE.US,D,20180629,000000,56.9,58.625,56.5,57.9,1631442,0
+LITE.US,D,20180702,000000,57.65,59.275,57.225,58.9,1079147,0
+LITE.US,D,20180703,000000,58.75,58.89,55,55.05,2253431,0
+LITE.US,D,20180705,000000,56.25,56.6,55.3,56.3,1450168,0
+LITE.US,D,20180706,000000,56.45,58.1,55.15,57.95,1140412,0
+LITE.US,D,20180709,000000,57.55,58.05,55.3,56.3,1910569,0
+LITE.US,D,20180710,000000,56.525,57.45,55.55,57.3,1223114,0
+LITE.US,D,20180711,000000,56.2,56.95,55.7679,56.15,1047455,0
+LITE.US,D,20180712,000000,56.85,59.05,56.388,58.45,1275683,0
+LITE.US,D,20180713,000000,58.2,60.6,58.2,58.85,1398098,0
+LITE.US,D,20180716,000000,59.1,59.6006,57.3,57.85,1066248,0
+LITE.US,D,20180717,000000,57.45,60.2,57.1,59.3,1240582,0
+LITE.US,D,20180718,000000,59.75,60.1,59,59.3,949449,0
+LITE.US,D,20180719,000000,59.55,60.8,59.2,59.4,1420792,0
+LITE.US,D,20180720,000000,56.15,56.44,53.2,54.4,5331485,0
+LITE.US,D,20180723,000000,54.15,56.3,51.1,54.4,4232583,0
+LITE.US,D,20180724,000000,54.95,55,52.2,53.15,2340090,0
+LITE.US,D,20180725,000000,53.1,53.85,52.5,53.55,1002205,0
+LITE.US,D,20180726,000000,53,54.85,52.74,54.75,1094426,0
+LITE.US,D,20180727,000000,54.85,55.3,52.9,53.2,1267339,0
+LITE.US,D,20180730,000000,53.3,53.45,52,52.1,1201967,0
+LITE.US,D,20180731,000000,52,53.35,51.55,52.25,1745662,0
+LITE.US,D,20180801,000000,54,55.6,53.35,53.45,1901076,0
+LITE.US,D,20180802,000000,53.2,54.45,52.85,53.5,1284714,0
+LITE.US,D,20180803,000000,54.2,55.175,54,54.85,1815751,0
+LITE.US,D,20180806,000000,54.9,56.25,54.325,56.1,1165669,0
+LITE.US,D,20180807,000000,56.5,59,56.2,57.85,3189796,0
+LITE.US,D,20180808,000000,61,61,54.05,56.5,7806635,0
+LITE.US,D,20180809,000000,57.3,59.55,56.15,58.45,2680923,0
+LITE.US,D,20180810,000000,57.8,59.95,57.4,58.6,1756073,0
+LITE.US,D,20180813,000000,58.85,59.8,57.7,58.3,1348285,0
+LITE.US,D,20180814,000000,58.75,60.1,58.225,59.6,1209675,0
+LITE.US,D,20180815,000000,58.85,59.925,58.136,59.2,1489575,0
+LITE.US,D,20180816,000000,59.45,61.325,59,60.3,1358111,0
+LITE.US,D,20180817,000000,59.95,60.45,59.105,59.95,1308905,0
+LITE.US,D,20180820,000000,59.75,60.3,59.01,60.15,1119656,0
+LITE.US,D,20180821,000000,60.5,62.4,60.5,61.85,1464878,0
+LITE.US,D,20180822,000000,61.8,63.4,61.8,63.15,1360346,0
+LITE.US,D,20180823,000000,63.15,64.7837,63.05,64.6,1647230,0
+LITE.US,D,20180824,000000,64.95,65.4,64,65.1,1414252,0
+LITE.US,D,20180827,000000,65.45,66.725,64.3,66.4,1218758,0
+LITE.US,D,20180828,000000,66.8,68.25,66.15,68.15,1454554,0
+LITE.US,D,20180829,000000,68.15,69.25,67.8,68.8,1351983,0
+LITE.US,D,20180830,000000,68.85,69.95,68.05,68.4,1867746,0
+LITE.US,D,20180831,000000,68.5,68.95,67.8,67.9,1663215,0
+LITE.US,D,20180904,000000,67.95,69.3234,67.6,67.9,1542121,0
+LITE.US,D,20180905,000000,68.5,68.85,66.1,68.1,1742856,0
+LITE.US,D,20180906,000000,68,68.25,64.7,64.9,1715419,0
+LITE.US,D,20180907,000000,64.85,67.95,64.6,65.8,1658747,0
+LITE.US,D,20180910,000000,65.9,65.9,64.95,65.15,899559,0
+LITE.US,D,20180911,000000,64.6,64.775,60.85,61.3,2417248,0
+LITE.US,D,20180912,000000,60.9,61.55,58.35,60.7,2313777,0
+LITE.US,D,20180913,000000,60.65,61.95,59.8,60.05,1506642,0
+LITE.US,D,20180914,000000,60.45,61.4,60.15,61,1044570,0
+LITE.US,D,20180917,000000,61.15,61.65,59.9,60.95,999500,0
+LITE.US,D,20180918,000000,60.9,61.6,60.05,60.4,794291,0
+LITE.US,D,20180919,000000,60.75,61,59.65,60.25,710818,0
+LITE.US,D,20180920,000000,60.55,63.25,60.325,63.15,1666842,0
+LITE.US,D,20180921,000000,63.15,63.45,61.15,61.5,1218967,0
+LITE.US,D,20180924,000000,61.4,62.45,61.05,62.15,819912,0
+LITE.US,D,20180925,000000,62.45,63.1,61.8,62.6,743434,0
+LITE.US,D,20180926,000000,62.85,63.05,60.76,61.25,1116312,0
+LITE.US,D,20180927,000000,60.9,61.85,60.4,61.25,705526,0
+LITE.US,D,20180928,000000,60.85,61.25,59.15,59.95,1535823,0
+LITE.US,D,20181001,000000,60.6,60.64,59.85,60.14,1046417,0
+LITE.US,D,20181002,000000,60.15,61.35,59.89,60.21,851241,0
+LITE.US,D,20181003,000000,60.44,61.83,60.05,61.16,668932,0
+LITE.US,D,20181004,000000,60.83,61,58.79,59.36,1134158,0
+LITE.US,D,20181005,000000,58.9,58.9,53.64,54.92,3153763,0
+LITE.US,D,20181008,000000,54.98,56.48,54.3,55.99,1996556,0
+LITE.US,D,20181009,000000,55.67,57.52,55.49,57.26,1267091,0
+LITE.US,D,20181010,000000,57.25,57.45,55.405,55.58,2440019,0
+LITE.US,D,20181011,000000,56.87,58.7598,56,56.94,1955715,0
+LITE.US,D,20181012,000000,59.1,59.9,57.1,58.3,1487068,0
+LITE.US,D,20181015,000000,57.75,59.12,57.09,58.44,786690,0
+LITE.US,D,20181016,000000,58.64,62.56,58.62,61.93,1546379,0
+LITE.US,D,20181017,000000,62.22,63.31,61.06,62.36,1293271,0
+LITE.US,D,20181018,000000,61.99,63.34,61.6,62.22,1132776,0
+LITE.US,D,20181019,000000,62.59,63.47,61.64,62.08,1351589,0
+LITE.US,D,20181022,000000,62.21,63.95,57.2,59.11,3491091,0
+LITE.US,D,20181023,000000,56,58.78,54.04,57.84,2911397,0
+LITE.US,D,20181024,000000,58.27,58.27,53.44,53.45,2184719,0
+LITE.US,D,20181025,000000,53.85,56.54,53.51,55.53,1737995,0
+LITE.US,D,20181026,000000,54.03,56.63,54.03,55.52,1402280,0
+LITE.US,D,20181029,000000,56.77,57.19,52.1,53.04,1457545,0
+LITE.US,D,20181030,000000,52.9,54.83,52.5004,54.78,1179895,0
+LITE.US,D,20181031,000000,55.95,56.5,54.5,54.65,2262324,0
+LITE.US,D,20181101,000000,56.36,58.33,54.33,56.32,4951983,0
+LITE.US,D,20181102,000000,55.24,56.1599,51.66,52.34,3450183,0
+LITE.US,D,20181105,000000,52.62,53.56,51.35,53.37,1745790,0
+LITE.US,D,20181106,000000,53.53,56.04,53.38,55.1,1635373,0
+LITE.US,D,20181107,000000,55.49,57.47,55.09,56.92,1084978,0
+LITE.US,D,20181108,000000,56.95,58.89,56.7,58.32,1272462,0
+LITE.US,D,20181109,000000,58.29,58.4,55.24,55.95,2286300,0
+LITE.US,D,20181112,000000,44.02,44.44,37,37.5,17787612,0
+LITE.US,D,20181113,000000,37.96,41.09,37.75,38.95,8366326,0
+LITE.US,D,20181114,000000,39.2,39.87,38.42,38.85,3078390,0
+LITE.US,D,20181115,000000,38.87,41.1,38.85,41.08,2516964,0
+LITE.US,D,20181116,000000,40.72,42.25,40.26,41.52,1824294,0
+LITE.US,D,20181119,000000,40.39,40.5,38.12,39.44,2077287,0
+LITE.US,D,20181120,000000,37.6,41.13,37.29,39.93,1436302,0
+LITE.US,D,20181121,000000,41.14,41.4674,40.1,40.28,1414400,0
+LITE.US,D,20181123,000000,39.65,40.49,39.56,39.85,739970,0
+LITE.US,D,20181126,000000,41,43.23,40.44,43.06,2629601,0
+LITE.US,D,20181127,000000,42.6,43.88,41.82,42.81,1630664,0
+LITE.US,D,20181128,000000,43.6,44.24,42.34,44.21,1513766,0
+LITE.US,D,20181129,000000,44.1,44.9,43.37,44.39,1591749,0
+LITE.US,D,20181130,000000,44.06,44.6,43.36,44.47,1185437,0
+LITE.US,D,20181203,000000,47,47.93,46,47.77,2324387,0
+LITE.US,D,20181204,000000,46.85,47.26,44.53,45.12,1772521,0
+LITE.US,D,20181206,000000,43.01,45.1,42.4,44.73,3288584,0
+LITE.US,D,20181207,000000,44.21,44.91,41.19,41.91,2138103,0
+LITE.US,D,20181210,000000,41.8,43.79,40.64,43.4,3003071,0
+LITE.US,D,20181211,000000,44.29,45.48,43.39,44.17,3544651,0
+LITE.US,D,20181212,000000,45,45.45,44.06,44.86,1812756,0
+LITE.US,D,20181213,000000,45.65,45.72,43.33,43.86,1274969,0
+LITE.US,D,20181214,000000,43.59,44.55,43.28,43.46,1332745,0
+LITE.US,D,20181217,000000,43.47,44.41,42.2701,42.83,1608079,0
+LITE.US,D,20181218,000000,43.34,43.84,41.87,42.22,1618498,0
+LITE.US,D,20181219,000000,41.94,43.31,41.28,41.72,1253687,0
+LITE.US,D,20181220,000000,41.1,42.52,40.09,40.83,1568323,0
+LITE.US,D,20181221,000000,40.85,41.32,37.31,37.98,2665937,0
+LITE.US,D,20181224,000000,37.67,38.595,37.31,37.55,768880,0
+LITE.US,D,20181226,000000,37.95,40.14,37.5,40.1,1534537,0
+LITE.US,D,20181227,000000,39.42,40.76,38.7,40.67,1219323,0
+LITE.US,D,20181228,000000,41,42.42,40.2401,41.57,1395720,0
+LITE.US,D,20181231,000000,42,42.25,40.79,42.01,943531,0
+LITE.US,D,20190102,000000,41.28,43.18,40.58,42.59,1125078,0
+LITE.US,D,20190103,000000,39.095,40.41,38.73,39.01,2506562,0
+LITE.US,D,20190104,000000,39.93,41.91,39.7,41.79,1426920,0
+LITE.US,D,20190107,000000,41.84,42.25,40.91,42.23,1214348,0
+LITE.US,D,20190108,000000,42.9,43.77,42.25,43.46,1137466,0
+LITE.US,D,20190109,000000,43.5,45.44,43.4,44.75,1614447,0
+LITE.US,D,20190110,000000,44.59,45.96,44.32,45.09,1155158,0
+LITE.US,D,20190111,000000,44.83,45.93,44.56,45.73,966790,0
+LITE.US,D,20190114,000000,45.39,45.71,44.33,45.35,967938,0
+LITE.US,D,20190115,000000,45.53,46.26,45.2,45.91,1273889,0
+LITE.US,D,20190116,000000,45.93,46.25,45.45,45.69,906426,0
+LITE.US,D,20190117,000000,45.59,46.46,45.4,46,1115355,0
+LITE.US,D,20190118,000000,46,47.32,45.61,47.03,1330173,0
+LITE.US,D,20190122,000000,46.89,47,45.03,45.33,847692,0
+LITE.US,D,20190123,000000,45.5,46.14,45.26,46,934663,0
+LITE.US,D,20190124,000000,46.18,47.78,46.16,47.74,1067456,0
+LITE.US,D,20190125,000000,48.26,49.16,48.08,49.04,929479,0
+LITE.US,D,20190128,000000,48.1,48.98,46.715,47.31,1292340,0
+LITE.US,D,20190129,000000,47.29,47.53,44.3,44.36,1659364,0
+LITE.US,D,20190130,000000,45.77,47.33,44.9,46.84,1949887,0
+LITE.US,D,20190131,000000,47.33,49.31,47.1,48.91,1922407,0
+LITE.US,D,20190201,000000,49.15,51.09,48.65,49.92,2394641,0
+LITE.US,D,20190204,000000,50.05,50.84,49.34,49.64,2219079,0
+LITE.US,D,20190205,000000,48.58,48.9,46.34,47.25,3669688,0
+LITE.US,D,20190206,000000,47.72,48.25,46.37,46.75,1886654,0
+LITE.US,D,20190207,000000,46.08,46.2,42.07,42.71,3742868,0
+LITE.US,D,20190208,000000,42.18,42.72,41.1,42.33,2471351,0
+LITE.US,D,20190211,000000,42.58,44.32,41.7,44.25,2378933,0
+LITE.US,D,20190212,000000,44.51,45.84,43.78,44.44,2339274,0
+LITE.US,D,20190213,000000,44.82,46.21,44.67,45.52,1765805,0
+LITE.US,D,20190214,000000,45.55,46.22,45.22,45.75,1599013,0
+LITE.US,D,20190215,000000,45.95,46.74,45.48,46.65,1246122,0
+LITE.US,D,20190219,000000,46.48,47.24,46.28,46.89,1233216,0
+LITE.US,D,20190220,000000,46.89,48.65,46.89,48.07,1420116,0
+LITE.US,D,20190221,000000,48.03,48.7146,47.1,47.53,995981,0
+LITE.US,D,20190222,000000,47.82,50.79,47.53,50.61,2033249,0
+LITE.US,D,20190225,000000,51,52.12,50.91,51.24,1677173,0
+LITE.US,D,20190226,000000,51,52.07,50.7,50.84,1801471,0
+LITE.US,D,20190227,000000,50.62,50.85,49.73,50.61,966144,0
+LITE.US,D,20190228,000000,50.43,50.6,49.68,49.75,933602,0
+LITE.US,D,20190301,000000,50.32,51.73,49.97,50.01,1187827,0
+LITE.US,D,20190304,000000,51.25,51.6027,50.02,50.76,1351786,0
+LITE.US,D,20190305,000000,50.68,51.08,47.5,47.81,1987607,0
+LITE.US,D,20190306,000000,47.95,48.38,46.3,46.89,1649824,0
+LITE.US,D,20190307,000000,46.9,47.34,45.96,46.33,1228997,0
+LITE.US,D,20190308,000000,45.7,46.9,45.17,46.86,1771219,0
+LITE.US,D,20190311,000000,47.34,49.56,47.14,49.56,1528316,0
+LITE.US,D,20190312,000000,49.62,50.6,49.1,50.05,1396443,0
+LITE.US,D,20190313,000000,50.97,51.74,50.81,51.5,2158814,0
+LITE.US,D,20190314,000000,51.66,51.96,50.95,51.37,1527880,0
+LITE.US,D,20190315,000000,51.7,53.66,51.505,53.5,2851238,0
+LITE.US,D,20190318,000000,53.38,53.95,51.88,52.68,2050469,0
+LITE.US,D,20190319,000000,52.8,53.1,50.88,51.24,1391485,0
+LITE.US,D,20190320,000000,51.34,51.49,49.6,49.66,1584687,0
+LITE.US,D,20190321,000000,49.66,52.21,49.465,52.1,2007637,0
+LITE.US,D,20190322,000000,53.81,54.34,51.84,52.84,2942273,0
+LITE.US,D,20190325,000000,52.58,53.2,51.26,51.9,1961965,0
+LITE.US,D,20190326,000000,53.41,53.84,52.13,53.41,1401547,0
+LITE.US,D,20190327,000000,55,56.18,53.94,54.88,2083670,0
+LITE.US,D,20190328,000000,54.97,55.75,54.05,55.17,1512679,0
+LITE.US,D,20190329,000000,55.94,56.95,55.61,56.54,3242257,0
+LITE.US,D,20190401,000000,57.06,57.98,56.76,57.6,1933002,0
+LITE.US,D,20190402,000000,57.49,58.2,56.5,57.9,1506786,0
+LITE.US,D,20190403,000000,58.05,59.58,57.9508,58.59,2026966,0
+LITE.US,D,20190404,000000,58.8,59.105,57.7395,59.05,976755,0
+LITE.US,D,20190405,000000,59.14,59.73,58.55,58.71,996273,0
+LITE.US,D,20190408,000000,58.4,59.12,57.55,59.11,1058110,0
+LITE.US,D,20190409,000000,59.11,59.39,58.59,59.05,1283421,0
+LITE.US,D,20190410,000000,59.19,60.0712,58.5,59.89,997251,0
+LITE.US,D,20190411,000000,59.8,60.15,58.6,58.89,881344,0
+LITE.US,D,20190412,000000,60.06,61,59.53,60.65,1534157,0
+LITE.US,D,20190415,000000,60.54,60.83,59.77,60.73,948625,0
+LITE.US,D,20190416,000000,61.24,61.55,59.95,60.73,1298409,0
+LITE.US,D,20190417,000000,61.36,61.61,60.11,60.14,1108057,0
+LITE.US,D,20190418,000000,60.27,61.11,59.4,60.75,1136079,0
+LITE.US,D,20190422,000000,60.46,61.28,60.075,60.25,1133671,0
+LITE.US,D,20190423,000000,60.8,62.17,60.64,62.09,1578727,0
+LITE.US,D,20190424,000000,62.09,62.7,61.15,61.81,738856,0
+LITE.US,D,20190425,000000,61.74,61.74,59.66,60.62,908006,0
+LITE.US,D,20190426,000000,60.02,60.31,58.69,60.19,1257808,0
+LITE.US,D,20190429,000000,60.03,61.43,59.8,60.91,821808,0
+LITE.US,D,20190430,000000,62.51,62.92,60.09,61.97,1570907,0
+LITE.US,D,20190501,000000,62.95,63.94,61.81,61.88,1342419,0
+LITE.US,D,20190502,000000,61.52,63.62,61.52,62.59,1221901,0
+LITE.US,D,20190503,000000,62.6,63.87,62,63.74,1101432,0
+LITE.US,D,20190506,000000,61.3,62.58,60.31,61.39,2134810,0
+LITE.US,D,20190507,000000,59,62.73,57.79,60.26,3309183,0
+LITE.US,D,20190508,000000,60.62,61.16,59.01,59.91,1600940,0
+LITE.US,D,20190509,000000,58.85,59.665,57.705,59.4,1585472,0
+LITE.US,D,20190510,000000,58.64,59.665,56.93,59.13,1533278,0
+LITE.US,D,20190513,000000,56.8,57.23,55.22,55.46,1911226,0
+LITE.US,D,20190514,000000,56.39,57.82,55.7687,57.35,1489649,0
+LITE.US,D,20190515,000000,56.13,57.83,55.645,56.75,1277285,0
+LITE.US,D,20190516,000000,53.98,54.03,50.14,50.2,4949835,0
+LITE.US,D,20190517,000000,49.27,49.53,46.05,46.32,4165301,0
+LITE.US,D,20190520,000000,44.49,46.25,44,44.42,3909963,0
+LITE.US,D,20190521,000000,47.1,48.62,45.88,46.16,3484508,0
+LITE.US,D,20190522,000000,45.91,46.83,45.21,45.27,1793985,0
+LITE.US,D,20190523,000000,44.4,45.57,44.04,44.15,1636049,0
+LITE.US,D,20190524,000000,44.72,45.3,44.2,44.41,833353,0
+LITE.US,D,20190528,000000,44.45,44.63,41.96,42.91,1901154,0
+LITE.US,D,20190529,000000,42.16,42.82,41.68,42.05,1593234,0
+LITE.US,D,20190530,000000,42.38,43.54,41.81,42.13,1261002,0
+LITE.US,D,20190531,000000,41.07,41.5,40.28,40.47,1336308,0
+LITE.US,D,20190603,000000,40.34,41.86,40.29,41.26,1557290,0
+LITE.US,D,20190604,000000,42.08,43.98,42.008,43.87,1940756,0
+LITE.US,D,20190605,000000,44.31,44.6,41.76,43.06,1154764,0
+LITE.US,D,20190606,000000,44.18,44.81,43.51,44.44,1748581,0
+LITE.US,D,20190607,000000,44.79,45.6,44.17,44.99,1162936,0
+LITE.US,D,20190610,000000,45.72,47.15,45.62,46.2,1523136,0
+LITE.US,D,20190611,000000,47,47.6,46.5,46.64,1447200,0
+LITE.US,D,20190612,000000,46.52,46.55,44.89,46.22,1166767,0
+LITE.US,D,20190613,000000,46.82,47.1386,45.904,46.96,915565,0
+LITE.US,D,20190614,000000,46.15,46.5199,45.37,46.13,758443,0
+LITE.US,D,20190617,000000,46.28,48.32,46.27,47.77,1280284,0
+LITE.US,D,20190618,000000,48.46,50.47,48.42,49.42,1560503,0
+LITE.US,D,20190619,000000,49.55,49.976,48.89,49.7,802426,0
+LITE.US,D,20190620,000000,50.59,50.65,49.28,49.59,989984,0
+LITE.US,D,20190621,000000,48.85,49.547,47.93,49.37,1479195,0
+LITE.US,D,20190624,000000,49.75,50.81,49.42,50.78,1103138,0
+LITE.US,D,20190625,000000,50.85,51.09,47.75,48.3,1968922,0
+LITE.US,D,20190626,000000,49.39,51.3,49.14,50.86,1364663,0
+LITE.US,D,20190627,000000,51,52.784,50.56,52.43,2010295,0
+LITE.US,D,20190628,000000,52.6,53.75,52.04,53.41,4234115,0
+LITE.US,D,20190701,000000,57.83,58.23,53.85,54.47,3037388,0
+LITE.US,D,20190702,000000,54.4,54.4,53.5428,53.86,1137878,0
+LITE.US,D,20190703,000000,53.76,53.99,51.98,53.83,970267,0
+LITE.US,D,20190705,000000,53.3,53.44,52.27,53.15,920647,0
+LITE.US,D,20190708,000000,52.61,52.7896,51.43,51.65,1263133,0
+LITE.US,D,20190709,000000,52.5,52.68,49.83,52.6,3107362,0
+LITE.US,D,20190710,000000,53.25,53.5,51.88,52.13,1699594,0
+LITE.US,D,20190711,000000,52.18,53.3653,51.98,53.02,896522,0
+LITE.US,D,20190712,000000,53.26,54.46,53.06,53.85,1348909,0
+LITE.US,D,20190715,000000,54.09,54.2899,53.29,53.67,528426,0
+LITE.US,D,20190716,000000,53.66,54.9836,53.21,54.04,1290053,0
+LITE.US,D,20190717,000000,54.25,55.96,54.14,54.84,1355604,0
+LITE.US,D,20190718,000000,54.6,55.25,54.11,54.5,1176769,0
+LITE.US,D,20190719,000000,54.61,54.82,53.73,53.75,1262695,0
+LITE.US,D,20190722,000000,54.27,54.96,53.75,54.54,1585775,0
+LITE.US,D,20190723,000000,56.1,57.75,56,57.32,2635801,0
+LITE.US,D,20190724,000000,56.86,58.53,56.6511,58.49,1264286,0
+LITE.US,D,20190725,000000,58.49,59.2,57.62,58.54,1372793,0
+LITE.US,D,20190726,000000,59.17,59.42,58.52,58.9,1275163,0
+LITE.US,D,20190729,000000,58.82,59,57.79,58.65,914996,0
+LITE.US,D,20190730,000000,57.97,59.03,57.29,58.77,1242676,0
+LITE.US,D,20190731,000000,59.2,59.2,55.92,56.63,1762590,0
+LITE.US,D,20190801,000000,56.96,58.36,55.209,55.88,1564488,0
+LITE.US,D,20190802,000000,54.23,55.3,53.78,54.13,1248471,0
+LITE.US,D,20190805,000000,52.42,52.64,50.925,51.56,1834556,0
+LITE.US,D,20190806,000000,52.83,53.99,52.18,53.56,1453157,0
+LITE.US,D,20190807,000000,52.55,55.06,52.345,54.96,1751823,0
+LITE.US,D,20190808,000000,60,61.01,58.57,60.64,4726933,0
+LITE.US,D,20190809,000000,58.4,61.68,58.3,59.71,2356636,0
+LITE.US,D,20190812,000000,59.18,59.66,56.85,57.57,1528692,0
+LITE.US,D,20190813,000000,57.22,60.22,56.36,59.47,1324790,0
+LITE.US,D,20190814,000000,57.5,58.9199,57.48,57.92,1125325,0
+LITE.US,D,20190815,000000,58.29,58.29,56.58,57.12,854047,0
+LITE.US,D,20190816,000000,57.7,59.15,57.41,58.61,894687,0
+LITE.US,D,20190819,000000,60,61.43,59.54,60.32,1247522,0
+LITE.US,D,20190820,000000,59.95,61.02,59.6471,59.9,1451286,0
+LITE.US,D,20190821,000000,60.32,60.6,59.28,59.71,763971,0
+LITE.US,D,20190822,000000,59.99,60.49,58.68,58.72,977265,0
+LITE.US,D,20190823,000000,58.49,58.49,54.91,55.82,1759999,0
+LITE.US,D,20190826,000000,56.71,56.785,55.51,56.09,938495,0
+LITE.US,D,20190827,000000,56.47,56.47,53.8062,53.97,968714,0
+LITE.US,D,20190828,000000,53.8,55.05,53.17,54.73,892491,0
+LITE.US,D,20190829,000000,55.69,57.06,55.53,56.17,1054592,0
+LITE.US,D,20190830,000000,56.48,56.735,55.31,55.76,885420,0
+LITE.US,D,20190903,000000,55.31,56.155,54.9,55.1,546389,0
+LITE.US,D,20190904,000000,56.69,57,55.71,55.91,715017,0
+LITE.US,D,20190905,000000,56.9,58.14,56.5,57.05,961801,0
+LITE.US,D,20190906,000000,57.45,58.48,57.2,57.66,898023,0
+LITE.US,D,20190909,000000,58.25,58.82,57.49,58,1371469,0
+LITE.US,D,20190910,000000,57.62,57.93,56.3,57.14,1478083,0
+LITE.US,D,20190911,000000,57.87,60.8,57.34,60.7,1538940,0
+LITE.US,D,20190912,000000,61.3,61.7,60.01,60.79,1222602,0
+LITE.US,D,20190913,000000,60.67,61.02,58.98,59,1065524,0
+LITE.US,D,20190916,000000,58.26,60.15,58.15,59.22,1270112,0
+LITE.US,D,20190917,000000,59.33,59.53,57.745,58.86,1192555,0
+LITE.US,D,20190918,000000,58.63,59.13,57.82,58.48,1077389,0
+LITE.US,D,20190919,000000,58.98,59.63,58.3,58.45,712471,0
+LITE.US,D,20190920,000000,58.77,60.9,58.19,58.84,2295031,0
+LITE.US,D,20190923,000000,58.67,58.853,56.52,57.72,1065473,0
+LITE.US,D,20190924,000000,57.45,57.9899,54.18,54.69,2223568,0
+LITE.US,D,20190925,000000,54.39,56.99,54.39,56.35,1016204,0
+LITE.US,D,20190926,000000,56.25,56.4,55.1,55.89,728773,0
+LITE.US,D,20190927,000000,55.06,55.4175,52.34,52.79,1496254,0
+LITE.US,D,20190930,000000,53.3,54.03,53.0651,53.56,1022608,0
+LITE.US,D,20191001,000000,53.73,54.205,51.23,51.25,899257,0
+LITE.US,D,20191002,000000,50.52,50.72,49.08,50.11,1110609,0
+LITE.US,D,20191003,000000,49.81,50.01,48.44,48.77,1869803,0
+LITE.US,D,20191004,000000,49.73,51.81,49.73,51.59,2069450,0
+LITE.US,D,20191007,000000,51.18,53.27,51.16,52.79,1120473,0
+LITE.US,D,20191008,000000,51.95,52.81,51.28,51.62,1280771,0
+LITE.US,D,20191009,000000,51.86,52.46,51.67,51.89,466958,0
+LITE.US,D,20191010,000000,51.88,52.95,51.6639,51.91,597717,0
+LITE.US,D,20191011,000000,53,54.6,52.73,53.82,1058964,0
+LITE.US,D,20191014,000000,53.545,54.39,52.94,53.24,650407,0
+LITE.US,D,20191015,000000,53.34,55.06,53.34,54.4,558231,0
+LITE.US,D,20191016,000000,54.38,54.605,52.83,53,1051305,0
+LITE.US,D,20191017,000000,53.89,55.21,53.48,55.1,1331222,0
+LITE.US,D,20191018,000000,54.6,55.4,54.05,54.86,723903,0
+LITE.US,D,20191021,000000,55.5,56.066,55.02,55.59,949286,0
+LITE.US,D,20191022,000000,55.53,56.08,54.96,55.02,586695,0
+LITE.US,D,20191023,000000,54.71,55.4,54.06,55.14,675178,0
+LITE.US,D,20191024,000000,55.59,55.62,54.53,54.87,583684,0
+LITE.US,D,20191025,000000,55.4,56.67,55.1,56.35,886823,0
+LITE.US,D,20191028,000000,56.87,57.67,56.5173,57.16,1388129,0
+LITE.US,D,20191029,000000,57.18,57.3,56.07,56.57,929736,0
+LITE.US,D,20191030,000000,56.51,57.4,55.62,57.2,1416654,0
+LITE.US,D,20191031,000000,61,62.91,59.6742,62.66,4930516,0
+LITE.US,D,20191101,000000,63.48,65.68,63.36,65.165,2478369,0
+LITE.US,D,20191104,000000,65.6,65.68,63.8,64.66,1895811,0
+LITE.US,D,20191105,000000,64.13,66.5799,64.13,65.85,1702530,0
+LITE.US,D,20191106,000000,65.91,65.91,64.64,65.42,1098711,0
+LITE.US,D,20191107,000000,65.85,66.5,65.02,65.72,1259713,0
+LITE.US,D,20191108,000000,65.56,66.54,65.03,66.53,1022728,0
+LITE.US,D,20191111,000000,64.5,66.94,63.77,66.65,1445663,0
+LITE.US,D,20191112,000000,66.7,67.97,66.6,67.7,1238672,0
+LITE.US,D,20191113,000000,67.01,67.92,66.87,67.81,1032651,0
+LITE.US,D,20191114,000000,67.17,68.49,66.785,67.99,1097392,0
+LITE.US,D,20191115,000000,68.2,69.09,67.27,68.9,1548266,0
+LITE.US,D,20191118,000000,68.54,69.28,67.2,68.91,968045,0
+LITE.US,D,20191119,000000,68.98,69.41,68.19,69.25,826590,0
+LITE.US,D,20191120,000000,68.53,69.47,66.94,68.28,974056,0
+LITE.US,D,20191121,000000,68.5,68.6,67,67.15,1165103,0
+LITE.US,D,20191122,000000,67.29,68.48,66.96,68.19,858676,0
+LITE.US,D,20191125,000000,68.42,71.01,68.42,70.89,1262309,0
+LITE.US,D,20191126,000000,70.97,72.33,70.3,72.28,1137152,0
+LITE.US,D,20191127,000000,72.28,74.04,72.14,73.91,1113016,0
+LITE.US,D,20191129,000000,73.44,74.54,73.2309,73.66,895729,0
+LITE.US,D,20191202,000000,74,74.405,73.09,74.06,1443577,0
+LITE.US,D,20191203,000000,71.97,72.379,70.84,71.74,1672421,0
+LITE.US,D,20191204,000000,72.85,74.34,72.55,72.59,1400479,0
+LITE.US,D,20191205,000000,73.11,73.15,71.88,72.11,576870,0
+LITE.US,D,20191206,000000,73,73.43,71.96,72.08,726541,0
+LITE.US,D,20191209,000000,71.46,71.89,69.11,69.68,1724881,0
+LITE.US,D,20191210,000000,69.79,70.35,68.26,68.93,6371877,0
+LITE.US,D,20191211,000000,68.73,70.03,68.25,69.81,2838275,0
+LITE.US,D,20191212,000000,70.73,75.33,70.22,75.03,3447567,0
+LITE.US,D,20191213,000000,74.28,76.17,74.18,74.43,1808914,0
+LITE.US,D,20191216,000000,75.62,77.17,75.04,75.49,1675871,0
+LITE.US,D,20191217,000000,75.76,76.28,75.0501,75.65,1454130,0
+LITE.US,D,20191218,000000,75.37,76.12,73.95,75.99,1665465,0
+LITE.US,D,20191219,000000,76.87,78.56,76.02,78.44,1568409,0
+LITE.US,D,20191220,000000,78.8,78.99,77.3,78.63,1879925,0
+LITE.US,D,20191223,000000,79.01,79.71,78.18,78.8,702782,0
+LITE.US,D,20191224,000000,79.38,79.42,78.39,78.79,256179,0
+LITE.US,D,20191226,000000,79.27,79.79,78.62,79.55,607921,0
+LITE.US,D,20191227,000000,79.79,80.1984,78.83,79.01,826068,0
+LITE.US,D,20191230,000000,79.19,80.3,78.25,79.6,881934,0
+LITE.US,D,20191231,000000,79.21,80.52,79.0405,79.3,878064,0
+LITE.US,D,20200102,000000,81.25,82.71,79.9,82.7,2159416,0
+LITE.US,D,20200103,000000,81.28,82.7,80.92,81.9,1069923,0
+LITE.US,D,20200106,000000,80.73,81.48,80.1201,80.59,1091935,0
+LITE.US,D,20200107,000000,80.59,82.29,80.34,81.97,1042011,0
+LITE.US,D,20200108,000000,81.79,83.9,81.78,82.96,1136067,0
+LITE.US,D,20200109,000000,83.51,84.49,80.77,81.5,1839277,0
+LITE.US,D,20200110,000000,80.53,80.71,79.17,80.19,1956229,0
+LITE.US,D,20200113,000000,80.56,81.18,80.21,80.6,822010,0
+LITE.US,D,20200114,000000,80.87,80.87,79.07,79.68,1126956,0
+LITE.US,D,20200115,000000,80.03,80.5,75.51,75.89,3558844,0
+LITE.US,D,20200116,000000,76.97,77.95,76.75,77.75,1648967,0
+LITE.US,D,20200117,000000,78.57,78.87,76.41,76.96,1372862,0
+LITE.US,D,20200121,000000,76.28,78.78,76.28,78.08,942499,0
+LITE.US,D,20200122,000000,78.55,80.52,78.51,78.84,1673769,0
+LITE.US,D,20200123,000000,78.69,79.36,77.81,79.01,1046223,0
+LITE.US,D,20200124,000000,79.9,80.41,77.575,78.46,1522303,0
+LITE.US,D,20200127,000000,76.26,77.36,75.58,75.89,788485,0
+LITE.US,D,20200128,000000,76.47,78.6218,76.4,77.74,915111,0
+LITE.US,D,20200129,000000,79.66,80.68,77.53,77.6,1308869,0
+LITE.US,D,20200130,000000,76.62,77.85,75.8,77.64,1441081,0
+LITE.US,D,20200131,000000,77.08,77.48,75.61,75.77,1256702,0
+LITE.US,D,20200203,000000,76.32,77.96,76.225,77.22,2138080,0
+LITE.US,D,20200204,000000,82.5,86.88,80.31,86.52,4457681,0
+LITE.US,D,20200205,000000,87.76,89.17,84.06,87.15,3019565,0
+LITE.US,D,20200206,000000,87.4,89.57,87.3295,88.34,2037561,0
+LITE.US,D,20200207,000000,87.74,88.34,86.41,87.3,1379072,0
+LITE.US,D,20200210,000000,86.23,89.73,85.76,88.98,1549282,0
+LITE.US,D,20200211,000000,89.8,92.75,89.57,91.11,2076954,0
+LITE.US,D,20200212,000000,92.04,93.23,91.296,92.85,1505599,0
+LITE.US,D,20200213,000000,91.4,93.13,90.28,90.44,1851741,0
+LITE.US,D,20200214,000000,90.61,90.79,86.6864,87,1501849,0
+LITE.US,D,20200218,000000,84.5,86.71,83.515,84.68,1613485,0
+LITE.US,D,20200219,000000,85.63,87.83,85.43,87.22,1256777,0
+LITE.US,D,20200220,000000,86.7,88.14,85,86.3,1267383,0
+LITE.US,D,20200221,000000,85.57,85.73,82.16,83.14,1276271,0
+LITE.US,D,20200224,000000,78.16,81.05,77,80,2010057,0
+LITE.US,D,20200225,000000,80.6,81.35,77.64,77.8,1720385,0
+LITE.US,D,20200226,000000,78.13,79.77,76.78,77.53,1209664,0
+LITE.US,D,20200227,000000,74.89,77.7887,73.125,74.8,1843909,0
+LITE.US,D,20200228,000000,71.26,78,71.16,77.82,2670602,0
+LITE.US,D,20200302,000000,78.95,82.33,77.52,82.24,2184352,0
+LITE.US,D,20200303,000000,82.47,85.23,79.111,80.54,1446469,0
+LITE.US,D,20200304,000000,82.53,85.32,81.9425,85.19,1398281,0
+LITE.US,D,20200305,000000,82.58,87.935,82.01,87,2537019,0
+LITE.US,D,20200306,000000,83.59,84.24,80.14,82.45,2149673,0
+LITE.US,D,20200309,000000,76.01,77.81,72.58,73.44,1993415,0
+LITE.US,D,20200310,000000,76.39,77.959,73.22,77.7,1624590,0
+LITE.US,D,20200311,000000,74.53,76.84,70.6,71.84,1434089,0
+LITE.US,D,20200312,000000,66.5,72.56,65,66.82,2127994,0
+LITE.US,D,20200313,000000,70.81,72.28,66.91,72.25,1810317,0
+LITE.US,D,20200316,000000,64.46,69.38,61.872,64.14,1511615,0
+LITE.US,D,20200317,000000,65.74,73.42,62.43,73.4,1682277,0
+LITE.US,D,20200318,000000,68.57,72.64,59.06,63.44,2065328,0
+LITE.US,D,20200319,000000,63.4,69.95,60.5501,65.57,1407643,0
+LITE.US,D,20200320,000000,66.33,72.17,61.75,62.14,2512327,0
+LITE.US,D,20200323,000000,62.91,67.71,60.7501,66.76,1301280,0
+LITE.US,D,20200324,000000,70.8,73.33,68.92,72.58,1283037,0
+LITE.US,D,20200325,000000,72.36,78.22,70.2,75.05,1729923,0
+LITE.US,D,20200326,000000,76.45,77.97,69.2,71.3,2221723,0
+LITE.US,D,20200327,000000,69,72.77,67.17,70,1399080,0
+LITE.US,D,20200330,000000,71.11,75.5,70.215,74.09,1220288,0
+LITE.US,D,20200331,000000,73.68,75,71.77,73.7,1146452,0
+LITE.US,D,20200401,000000,71,72.1,68,68.61,1065437,0
+LITE.US,D,20200402,000000,67.94,71.6,67.75,70.16,796354,0
+LITE.US,D,20200403,000000,69.56,70.89,66.31,66.86,757230,0
+LITE.US,D,20200406,000000,69.71,75.08,69,74.8,1631114,0
+LITE.US,D,20200407,000000,76.81,78.3,74.595,74.85,1234201,0
+LITE.US,D,20200408,000000,76.08,79.96,74.5,77.65,970374,0
+LITE.US,D,20200409,000000,79.88,81.89,78,79.2,1505919,0
+LITE.US,D,20200413,000000,79.11,79.8818,77.42,78.48,1403997,0
+LITE.US,D,20200414,000000,81.38,82.38,80.06,81.34,1121969,0
+LITE.US,D,20200415,000000,78.96,79.81,76.9,77.04,1337689,0
+LITE.US,D,20200416,000000,77.82,79.56,77.37,78.93,925080,0
+LITE.US,D,20200417,000000,80.59,81.11,74.85,75.25,1261498,0
+LITE.US,D,20200420,000000,73.5,77,73.25,76.1,883494,0
+LITE.US,D,20200421,000000,74.44,75.95,72.63,74.8,1254207,0
+LITE.US,D,20200422,000000,77.16,77.62,74.61,75,734346,0
+LITE.US,D,20200423,000000,75.86,78.61,74.76,76.86,1288917,0
+LITE.US,D,20200424,000000,77.2,78.72,75.972,78.68,775116,0
+LITE.US,D,20200427,000000,79.24,81.7,79.18,81.11,884812,0
+LITE.US,D,20200428,000000,82.71,83.95,79.87,80.46,1831404,0
+LITE.US,D,20200429,000000,83.28,85.14,82.19,84.41,1227376,0
+LITE.US,D,20200430,000000,84.13,84.13,79.83,80.91,1094362,0
+LITE.US,D,20200501,000000,79.23,80.43,76.01,77.45,1304672,0
+LITE.US,D,20200504,000000,77.36,79.17,76.5,78.34,1305151,0
+LITE.US,D,20200505,000000,77.25,84.1699,77.02,82.04,2327091,0
+LITE.US,D,20200506,000000,82.5,82.9499,79,80.46,1185615,0
+LITE.US,D,20200507,000000,81.61,81.9899,79.32,79.62,964073,0
+LITE.US,D,20200508,000000,81.48,81.489,79.81,81.21,1457688,0
+LITE.US,D,20200511,000000,80.12,82.75,79.55,80.8,1438982,0
+LITE.US,D,20200512,000000,79.89,80.4386,76.82,77.21,2767203,0
+LITE.US,D,20200513,000000,77.24,78.75,72.66,73.45,2010733,0
+LITE.US,D,20200514,000000,72,73.7,70.05,73.19,1706262,0
+LITE.US,D,20200515,000000,69.83,69.89,66.33,67.73,4001073,0
+LITE.US,D,20200518,000000,69.71,71.7,69.05,71.26,1966737,0
+LITE.US,D,20200519,000000,70.79,76.49,70.43,74.4,2221442,0
+LITE.US,D,20200520,000000,75.64,76.44,73.63,74.34,1124585,0
+LITE.US,D,20200521,000000,74.51,75.5,71.02,71.72,1708466,0
+LITE.US,D,20200522,000000,72.9,74.24,71.67,73.56,1420950,0
+LITE.US,D,20200526,000000,75.74,76.33,74.16,74.49,1015254,0
+LITE.US,D,20200527,000000,75.44,75.62,70.54,73.83,1171986,0
+LITE.US,D,20200528,000000,74.63,74.82,72.1,72.29,908310,0
+LITE.US,D,20200529,000000,72.26,73.62,70.58,73.32,1198296,0
+LITE.US,D,20200601,000000,73.32,74.5082,72.31,74.31,1588640,0
+LITE.US,D,20200602,000000,74.76,75.79,72.16,73.89,1449161,0
+LITE.US,D,20200603,000000,74.8,78.88,74.489,78.12,1630244,0
+LITE.US,D,20200604,000000,78.34,78.655,75.995,76.5,1012657,0
+LITE.US,D,20200605,000000,78.71,80.97,77.8894,79.57,1364798,0
+LITE.US,D,20200608,000000,80.12,80.36,77.08,78.15,1092517,0
+LITE.US,D,20200609,000000,77.47,79.47,76.365,78.54,926221,0
+LITE.US,D,20200610,000000,79.56,81.2,78.82,79.19,1334499,0
+LITE.US,D,20200611,000000,77.74,77.77,73.4,73.44,1536869,0
+LITE.US,D,20200612,000000,76.71,76.9,72.84,74.23,1125297,0
+LITE.US,D,20200615,000000,73,76.21,72.27,75.55,1218646,0
+LITE.US,D,20200616,000000,78.8,79.15,76,76.83,1290568,0
+LITE.US,D,20200617,000000,77.29,77.44,75.16,75.26,834064,0
+LITE.US,D,20200618,000000,74.88,75.25,73.43,73.77,1066952,0
+LITE.US,D,20200619,000000,75.04,77.6478,73.85,74.41,3002244,0
+LITE.US,D,20200622,000000,74.37,75.62,73.12,75.39,1223827,0
+LITE.US,D,20200623,000000,76.25,77.25,75.29,75.93,1946444,0
+LITE.US,D,20200624,000000,75.5,75.99,72.795,72.84,2025039,0
+LITE.US,D,20200625,000000,72.56,75.675,71.1,75.62,2067528,0
+LITE.US,D,20200626,000000,75.76,78.73,75,76.13,12645012,0
+LITE.US,D,20200629,000000,76.59,78.8,74.83,78.41,1978796,0
+LITE.US,D,20200630,000000,78.88,82.27,78.6,81.43,2407000,0
+LITE.US,D,20200701,000000,81.75,81.75,79.0902,80.18,1825222,0
+LITE.US,D,20200702,000000,82.82,84.79,81.89,82.26,1669694,0
+LITE.US,D,20200706,000000,83.84,85.54,82.56,84.22,1524125,0
+LITE.US,D,20200707,000000,83.99,85.93,82.94,82.95,1439312,0
+LITE.US,D,20200708,000000,83.5,85.549,81.15,82.21,1537990,0
+LITE.US,D,20200709,000000,83.09,84.545,81.5054,83.84,1023125,0
+LITE.US,D,20200710,000000,83.55,84,81.65,82.43,907352,0
+LITE.US,D,20200713,000000,83.84,84.43,78.43,78.5,1391442,0
+LITE.US,D,20200714,000000,78.71,81.0911,77.76,80.63,1125675,0
+LITE.US,D,20200715,000000,81.8,82.94,80.66,82.58,1251191,0
+LITE.US,D,20200716,000000,81.29,82.36,80.68,82.11,998902,0
+LITE.US,D,20200717,000000,82.91,84.65,82.33,84,852221,0
+LITE.US,D,20200720,000000,84.54,87.6,83.66,87.13,1283716,0
+LITE.US,D,20200721,000000,87.67,88.4,86.13,86.66,726816,0
+LITE.US,D,20200722,000000,86.68,88.3551,86.6,87.24,613356,0
+LITE.US,D,20200723,000000,88.03,90.33,86.6868,87.47,1234997,0
+LITE.US,D,20200724,000000,86.83,87,84.27,84.47,929211,0
+LITE.US,D,20200727,000000,85.5,87.89,85,87.59,656728,0
+LITE.US,D,20200728,000000,87.25,88.1,86.28,86.43,665933,0
+LITE.US,D,20200729,000000,86.9,89.65,86.9,89.01,895447,0
+LITE.US,D,20200730,000000,88.01,91.645,87.94,91.09,1109040,0
+LITE.US,D,20200731,000000,92.5,92.85,90.87,92.83,1248019,0
+LITE.US,D,20200803,000000,94,96.735,93.89,94.58,1292060,0
+LITE.US,D,20200804,000000,95.11,95.91,93.5925,95.56,1010563,0
+LITE.US,D,20200805,000000,94.94,94.95,92.61,94.14,921477,0
+LITE.US,D,20200806,000000,94.14,95.56,93.03,93.69,945329,0
+LITE.US,D,20200807,000000,93.67,94.0242,89.3296,91.34,1760601,0
+LITE.US,D,20200810,000000,91.2,91.86,85.89,88.02,3124189,0
+LITE.US,D,20200811,000000,92.75,94.46,89.55,89.84,3254752,0
+LITE.US,D,20200812,000000,90.16,93.7,90.16,92.97,1470088,0
+LITE.US,D,20200813,000000,92.05,95.09,90.91,94.3,1186757,0
+LITE.US,D,20200814,000000,93.44,94.5,92.5,92.99,909832,0
+LITE.US,D,20200817,000000,94.095,94.095,90.08,90.3,1316206,0
+LITE.US,D,20200818,000000,90.2,90.78,86.41,87.19,1786860,0
+LITE.US,D,20200819,000000,87.13,88.47,86.15,86.71,839942,0
+LITE.US,D,20200820,000000,85.31,87,83.425,84.28,1454536,0
+LITE.US,D,20200821,000000,83.84,86.1802,83.84,85.74,1487440,0
+LITE.US,D,20200824,000000,86.94,87.35,84.165,84.5,993827,0
+LITE.US,D,20200825,000000,84.61,84.73,83.08,84,880850,0
+LITE.US,D,20200826,000000,84.75,87.38,84.415,86.33,1416596,0
+LITE.US,D,20200827,000000,86.72,87,84.36,84.43,607204,0
+LITE.US,D,20200828,000000,84.47,85.47,83.42,85.25,595629,0
+LITE.US,D,20200831,000000,85.46,86.39,84.815,86,619505,0
+LITE.US,D,20200901,000000,85.27,87.55,85.21,86.28,909831,0
+LITE.US,D,20200902,000000,87.14,87.58,84.66,87.39,903732,0
+LITE.US,D,20200903,000000,78.85,78.85,75.38,77.08,4310547,0
+LITE.US,D,20200904,000000,77.9,79.69,73.18,76.35,2192139,0
+LITE.US,D,20200908,000000,74.01,75.93,73.02,73.11,1403459,0
+LITE.US,D,20200909,000000,75.19,75.98,72.1,72.62,2077057,0
+LITE.US,D,20200910,000000,73.5,74.2,69.72,70.25,2499953,0
+LITE.US,D,20200911,000000,71.03,72.14,69.15,70.49,1668709,0
+LITE.US,D,20200914,000000,71.78,73.31,71.52,72.97,1452163,0
+LITE.US,D,20200915,000000,74.2,74.7,71.56,71.94,1553999,0
+LITE.US,D,20200916,000000,72.17,72.91,71.18,71.35,1345707,0
+LITE.US,D,20200917,000000,69.7,70.96,69.25,70.89,1432559,0
+LITE.US,D,20200918,000000,71.74,72.4,69.31,71.51,1810108,0
+LITE.US,D,20200921,000000,70.28,75.77,70.16,75.71,2486790,0
+LITE.US,D,20200922,000000,76.25,76.65,73.355,74.8,1686094,0
+LITE.US,D,20200923,000000,74.49,76.295,72.31,72.55,1102067,0
+LITE.US,D,20200924,000000,70.85,74.17,70.79,73.03,1315075,0
+LITE.US,D,20200925,000000,73.43,74.45,72.88,74.2,912991,0
+LITE.US,D,20200928,000000,75.15,75.61,73.92,75.14,1085247,0
+LITE.US,D,20200929,000000,75,75.88,74.33,74.61,779107,0
+LITE.US,D,20200930,000000,74.32,76.8,74.18,75.13,1308705,0
+LITE.US,D,20201001,000000,76.08,77.5,75.88,77.01,957646,0
+LITE.US,D,20201002,000000,75.54,77.99,75.175,77.37,1363710,0
+LITE.US,D,20201005,000000,78.12,80.76,77.75,80.68,1085705,0
+LITE.US,D,20201006,000000,81.06,82.81,79.88,80.45,1064588,0
+LITE.US,D,20201007,000000,81.04,82.1299,79.92,80.49,960714,0
+LITE.US,D,20201008,000000,81.8239,83.88,81.61,82.05,720292,0
+LITE.US,D,20201009,000000,83.2,83.88,82.51,82.74,860563,0
+LITE.US,D,20201012,000000,83.8,85.19,82.63,84.22,844161,0
+LITE.US,D,20201013,000000,84.58,85.48,83.05,83.06,802204,0
+LITE.US,D,20201014,000000,83.84,84.49,81.79,82.67,916506,0
+LITE.US,D,20201015,000000,80.75,83.89,80.635,83.54,1124093,0
+LITE.US,D,20201016,000000,83.48,83.93,81.5,82.73,880375,0
+LITE.US,D,20201019,000000,83.33,84.94,82.95,83.31,777573,0
+LITE.US,D,20201020,000000,83.85,84.925,83.63,84.33,830916,0
+LITE.US,D,20201021,000000,84.54,85.66,83.39,83.42,800178,0
+LITE.US,D,20201022,000000,84.78,86.28,84.01,85.29,750317,0
+LITE.US,D,20201023,000000,85.32,85.7,83.32,84.03,898703,0
+LITE.US,D,20201026,000000,83.8,83.86,80.785,82.6,747087,0
+LITE.US,D,20201027,000000,82.64,84.805,82.59,83.84,897519,0
+LITE.US,D,20201028,000000,82.7,82.99,80.7,81.33,681499,0
+LITE.US,D,20201029,000000,83.82,85.82,82.75,85.18,1299068,0
+LITE.US,D,20201030,000000,84,85,81.58,82.69,1293040,0
+LITE.US,D,20201102,000000,83.76,84.89,80,81.42,1983927,0
+LITE.US,D,20201103,000000,84.1,85.47,81.57,81.79,1499065,0
+LITE.US,D,20201104,000000,83,85.57,82.49,84.9,917104,0
+LITE.US,D,20201105,000000,87.04,90.65,86.25,89.52,1622459,0
+LITE.US,D,20201106,000000,90.28,90.48,87.14,88.66,1277014,0
+LITE.US,D,20201109,000000,90.75,92.58,88.28,88.59,1319580,0
+LITE.US,D,20201110,000000,87.19,88.15,83.4248,84.29,1185786,0
+LITE.US,D,20201111,000000,84.51,85.9899,84.22,85.28,733138,0
+LITE.US,D,20201112,000000,85.68,85.94,82.31,82.48,1376874,0
+LITE.US,D,20201113,000000,82.72,84.17,82.25,83.69,893211,0
+LITE.US,D,20201116,000000,84.805,84.805,82.24,82.64,929154,0
+LITE.US,D,20201117,000000,82.32,84.02,81.36,83.2,650149,0
+LITE.US,D,20201118,000000,82.53,83.955,80.55,80.69,1496466,0
+LITE.US,D,20201119,000000,80.95,82.1,79.94,82.04,921137,0
+LITE.US,D,20201120,000000,82.1,84.75,81.88,83.35,948866,0
+LITE.US,D,20201123,000000,84,84.495,82.87,83.34,605210,0
+LITE.US,D,20201124,000000,83.7,84.48,82.47,83.17,736712,0
+LITE.US,D,20201125,000000,82.81,83.86,82.03,83.38,490108,0
+LITE.US,D,20201127,000000,84.36,84.83,82.765,84.53,296168,0
+LITE.US,D,20201130,000000,84.78,86.76,83.5,86.38,1151892,0
+LITE.US,D,20201201,000000,86.95,87.88,86,86.97,639875,0
+LITE.US,D,20201202,000000,86.22,87.65,85.5,87.14,527387,0
+LITE.US,D,20201203,000000,87.2,88.8,86.88,88.08,1054554,0
+LITE.US,D,20201204,000000,87.88,89.36,87.6,89.31,873018,0
+LITE.US,D,20201207,000000,89.22,91.76,89.15,91.47,838767,0
+LITE.US,D,20201208,000000,91.02,91.95,89.945,90.34,1166697,0
+LITE.US,D,20201209,000000,90.78,91,85.35,87.13,1193039,0
+LITE.US,D,20201210,000000,84.85,89.81,84.5839,88.34,913617,0
+LITE.US,D,20201211,000000,86.66,87.63,85.82,86.62,873825,0
+LITE.US,D,20201214,000000,87.92,88.95,87.52,87.97,541466,0
+LITE.US,D,20201215,000000,91.76,94.09,90.79,93.98,1781711,0
+LITE.US,D,20201216,000000,94,94.19,92.12,93.01,854426,0
+LITE.US,D,20201217,000000,93.21,93.95,91.08,92.75,881254,0
+LITE.US,D,20201218,000000,92.64,93.56,90.74,91.13,1513630,0
+LITE.US,D,20201221,000000,90.13,90.98,87.9,89.64,1348132,0
+LITE.US,D,20201222,000000,90.32,98.4099,89.97,97.75,2278510,0
+LITE.US,D,20201223,000000,97.705,99,96.5901,98.13,1422254,0
+LITE.US,D,20201224,000000,98,98.94,97.65,98.3,519355,0
+LITE.US,D,20201228,000000,99.41,101.25,98.67,98.94,907184,0
+LITE.US,D,20201229,000000,99.46,100.12,95.4,95.8,1326013,0
+LITE.US,D,20201230,000000,95.42,96.67,94.52,95.11,621707,0
+LITE.US,D,20201231,000000,95.11,95.5,94.34,94.8,405277,0
+LITE.US,D,20210104,000000,95,98.27,94.7,96.72,1023995,0
+LITE.US,D,20210105,000000,96.28,101.62,96.18,101.38,1464056,0
+LITE.US,D,20210106,000000,100.12,104.12,99.7748,102.68,1466122,0
+LITE.US,D,20210107,000000,103,104.74,102,104.61,1118385,0
+LITE.US,D,20210108,000000,105.52,106.87,103.54,106.55,1546496,0
+LITE.US,D,20210111,000000,105.92,108.64,105.42,107.89,1811309,0
+LITE.US,D,20210112,000000,109.75,112.08,106.435,108.93,1756513,0
+LITE.US,D,20210113,000000,109.23,110.98,107.1433,107.29,887926,0
+LITE.US,D,20210114,000000,108.72,110.785,106,106.24,842337,0
+LITE.US,D,20210115,000000,106.51,107.88,104.53,106.32,793911,0
+LITE.US,D,20210119,000000,95.01,96.78,91.91,94.6,11441820,0
+LITE.US,D,20210120,000000,97.13,98.99,94.12,96.01,5342258,0
+LITE.US,D,20210121,000000,96.38,97.99,94.4554,97.47,3297989,0
+LITE.US,D,20210122,000000,97.83,100.8199,97,99,2341176,0
+LITE.US,D,20210125,000000,101.1,102.22,97.65,98.86,1806104,0
+LITE.US,D,20210126,000000,99,99.98,97.44,97.55,1222974,0
+LITE.US,D,20210127,000000,96.715,101.4,95.25,99.54,1773840,0
+LITE.US,D,20210128,000000,99.31,100,95.3826,95.52,1553016,0
+LITE.US,D,20210129,000000,97.32,97.97,93.41,93.8,1589906,0
+LITE.US,D,20210201,000000,95.86,96.2,92.93,95.62,2281240,0
+LITE.US,D,20210202,000000,91,91.86,85.9,88.14,6703622,0
+LITE.US,D,20210203,000000,90.23,90.91,87.89,88.54,2574889,0
+LITE.US,D,20210204,000000,89.1,89.6325,87.64,89.55,2317001,0
+LITE.US,D,20210205,000000,91.13,91.13,87.97,88.78,1264422,0
+LITE.US,D,20210208,000000,90.56,91.8,87.69,88.14,3562637,0
+LITE.US,D,20210209,000000,88.43,89.7,86.43,87.07,2236831,0
+LITE.US,D,20210210,000000,87.53,89.5,86.09,88.72,1472889,0
+LITE.US,D,20210211,000000,88.52,93.48,88.52,92.55,2583368,0
+LITE.US,D,20210212,000000,95.25,96.32,92.46,93.95,4069013,0
+LITE.US,D,20210216,000000,95.22,95.91,94.11,94.23,1197254,0
+LITE.US,D,20210217,000000,93.79,94.362,91.14,92.76,1153619,0
+LITE.US,D,20210218,000000,91.27,92.1,90.54,91.42,913415,0
+LITE.US,D,20210219,000000,93.13,93.14,91.36,91.74,1537548,0
+LITE.US,D,20210222,000000,90.345,91.53,89.53,90,960892,0
+LITE.US,D,20210223,000000,88.88,90.22,85.29,90.01,1365099,0
+LITE.US,D,20210224,000000,89.96,93.73,89.23,93.53,1170376,0
+LITE.US,D,20210225,000000,92.71,93.53,89.07,89.72,974733,0
+LITE.US,D,20210226,000000,89.81,91.58,88.28,90,687366,0
+LITE.US,D,20210301,000000,90.84,91.93,90.31,91.19,1103768,0
+LITE.US,D,20210302,000000,91.67,91.88,88.83,88.89,826460,0
+LITE.US,D,20210303,000000,88.38,88.84,86.15,86.57,895812,0
+LITE.US,D,20210304,000000,86.5,88.5,84.14,85.32,1415929,0
+LITE.US,D,20210305,000000,85.54,86.35,82.5864,86.11,1248948,0
+LITE.US,D,20210308,000000,84.71,86,82.91,82.91,1475154,0
+LITE.US,D,20210309,000000,84.73,86.98,84.03,85.69,1383357,0
+LITE.US,D,20210310,000000,84.3,85.52,82.7,84.97,1688882,0
+LITE.US,D,20210311,000000,87.66,88.51,85.9,86.66,1147693,0
+LITE.US,D,20210312,000000,85.31,89.2799,84.1453,88.72,1499703,0
+LITE.US,D,20210315,000000,89.55,90.9799,88.1,90.38,851158,0
+LITE.US,D,20210316,000000,91.15,91.85,89.12,90.17,724574,0
+LITE.US,D,20210317,000000,88.09,89.41,86.93,88.41,1642940,0
+LITE.US,D,20210318,000000,86.18,88.13,84.75,84.92,1821449,0
+LITE.US,D,20210319,000000,84,85.36,83.5,83.54,1793996,0
+LITE.US,D,20210322,000000,84.15,86.4041,83.9,85.51,1226616,0
+LITE.US,D,20210323,000000,84.21,84.44,82.22,82.5,1337426,0
+LITE.US,D,20210324,000000,83.1,83.22,78.001,79,3147506,0
+LITE.US,D,20210325,000000,83.03,87.0787,81.53,85.74,5475645,0
+LITE.US,D,20210326,000000,87.28,92.26,86.57,91.93,3209862,0
+LITE.US,D,20210329,000000,90.99,92.21,89.825,90.09,1441075,0
+LITE.US,D,20210330,000000,90,90.585,88.13,90.36,1464717,0
+LITE.US,D,20210331,000000,91.04,92.545,90.045,91.35,1077974,0
+LITE.US,D,20210401,000000,91.51,93.38,91.51,92.57,1334822,0
+LITE.US,D,20210405,000000,93.19,94.25,92.78,93.6,723490,0
+LITE.US,D,20210406,000000,93.4,93.51,90.7,90.95,1241073,0
+LITE.US,D,20210407,000000,90.93,91,89.2,90.4,1388459,0
+LITE.US,D,20210408,000000,91.38,92.01,90.17,91.27,746798,0
+LITE.US,D,20210409,000000,91.35,91.91,88.92,91.2,917823,0
+LITE.US,D,20210412,000000,91.89,93.22,91.3777,92.61,1458553,0
+LITE.US,D,20210413,000000,92.68,93.2499,91.88,92.5,728538,0
+LITE.US,D,20210414,000000,92.67,93.63,92.12,92.47,656726,0
+LITE.US,D,20210415,000000,92.67,93.8,91.69,93.04,864943,0
+LITE.US,D,20210416,000000,93.64,93.92,92.84,93.19,1064861,0
+LITE.US,D,20210419,000000,93.93,95.1,91.87,92.52,861813,0
+LITE.US,D,20210420,000000,92.99,93.94,91.76,91.97,674667,0
+LITE.US,D,20210421,000000,91.73,93.5,91.2638,93.12,498248,0
+LITE.US,D,20210422,000000,93,93.51,91.845,92.3,488608,0
+LITE.US,D,20210423,000000,92.65,94.49,92.34,94.08,578693,0
+LITE.US,D,20210426,000000,94.25,94.88,93.51,94.5,647113,0
+LITE.US,D,20210427,000000,94.9,95.25,94,94.71,637820,0
+LITE.US,D,20210428,000000,94.31,95.21,93.9,94.45,472118,0
+LITE.US,D,20210429,000000,95.37,95.5,91.44,92.64,1154728,0
+LITE.US,D,20210430,000000,90.71,91.005,85.03,85.05,2039301,0
+LITE.US,D,20210503,000000,85.29,86.73,83.72,83.87,1069652,0
+LITE.US,D,20210504,000000,82.88,83.93,81.5,83.72,1307254,0
+LITE.US,D,20210505,000000,83.17,83.99,80.69,81.17,1429753,0
+LITE.US,D,20210506,000000,80.07,81.68,79.35,81.39,1508741,0
+LITE.US,D,20210507,000000,82.03,83.6,81.55,82.93,837218,0
+LITE.US,D,20210510,000000,82.29,82.5,80.371,80.77,926959,0
+LITE.US,D,20210511,000000,79.8,82.98,79.31,82.14,1145739,0
+LITE.US,D,20210512,000000,71.5,72,68.07,68.24,9809914,0
+LITE.US,D,20210513,000000,68.51,68.6219,65.67,67.43,4674222,0
+LITE.US,D,20210514,000000,67.775,70.5,66.3126,70.05,2411834,0
+LITE.US,D,20210517,000000,69.26,72.585,69.26,72.18,2544016,0
+LITE.US,D,20210518,000000,72.93,75.83,72.78,74.67,2593264,0
+LITE.US,D,20210519,000000,73.72,76.76,73.41,76.63,2309328,0
+LITE.US,D,20210520,000000,76.85,79.79,76.66,79.27,1996106,0
+LITE.US,D,20210521,000000,79.1,80.3,78.55,79.35,1794975,0
+LITE.US,D,20210524,000000,79.81,81.42,79.65,80.28,1032081,0
+LITE.US,D,20210525,000000,80.5,81,79.7,80.05,1630781,0
+LITE.US,D,20210526,000000,80,81.83,80,80.53,1059498,0
+LITE.US,D,20210527,000000,80.19,82.11,80.04,81.15,967782,0
+LITE.US,D,20210528,000000,81.63,82.1,80.875,81.37,594459,0
+LITE.US,D,20210601,000000,79.64,80.78,79.2,80.06,1380733,0
+LITE.US,D,20210602,000000,80.12,81.99,79.785,81.33,1131047,0
+LITE.US,D,20210603,000000,81.49,81.53,80.06,80.69,783015,0
+LITE.US,D,20210604,000000,81.06,82.8,80.75,81.94,732725,0
+LITE.US,D,20210607,000000,81.79,81.94,79.92,80.05,1020089,0
+LITE.US,D,20210608,000000,80.2,81.55,80.08,81.45,616749,0
+LITE.US,D,20210609,000000,81.68,82.02,80.16,80.19,665204,0
+LITE.US,D,20210610,000000,80.72,81.78,80.24,81.28,714770,0
+LITE.US,D,20210611,000000,81.56,81.78,80.47,80.79,909207,0
+LITE.US,D,20210614,000000,81.12,82.7,80.96,82.18,779186,0
+LITE.US,D,20210615,000000,82.72,82.75,80.78,81.32,729442,0
+LITE.US,D,20210616,000000,81.49,81.49,79.99,81.08,662660,0
+LITE.US,D,20210617,000000,80.5,82.15,80.27,81.14,495678,0
+LITE.US,D,20210618,000000,80.84,81.25,79.72,80.02,1008152,0
+LITE.US,D,20210621,000000,80.52,82.49,79.935,81.17,950989,0
+LITE.US,D,20210622,000000,80.87,81,79.39,80.24,953666,0
+LITE.US,D,20210623,000000,80.4,81.88,80.28,80.95,825936,0
+LITE.US,D,20210624,000000,81.36,82.99,81.36,82.98,819623,0
+LITE.US,D,20210625,000000,83,84.57,82.26,82.64,1640947,0
+LITE.US,D,20210628,000000,83,84.55,83,83.7,700803,0
+LITE.US,D,20210629,000000,83.78,84.98,82.775,83.1,563777,0
+LITE.US,D,20210630,000000,83.31,83.42,82.02,82.03,1033108,0
+LITE.US,D,20210701,000000,82.48,84.3,82.15,83.98,854326,0
+LITE.US,D,20210702,000000,84.27,84.64,83.1792,83.47,456565,0
+LITE.US,D,20210706,000000,83.36,83.88,82.26,83.72,603840,0
+LITE.US,D,20210707,000000,83.82,84.19,80.79,82.41,532398,0
+LITE.US,D,20210708,000000,80.97,82.65,80.35,82.23,456699,0
+LITE.US,D,20210709,000000,82.03,83.11,81.65,82.67,360248,0
+LITE.US,D,20210712,000000,82.7,82.99,81.64,82.51,469124,0
+LITE.US,D,20210713,000000,82.7,83.26,82,82.29,451570,0
+LITE.US,D,20210714,000000,83.01,84.65,82.52,82.63,715689,0
+LITE.US,D,20210715,000000,82.45,82.795,80.57,81.33,537098,0
+LITE.US,D,20210716,000000,81.32,82,80.27,80.27,347120,0
+LITE.US,D,20210719,000000,79.64,81.44,79.2,80.64,523120,0
+LITE.US,D,20210720,000000,81.15,81.98,80.25,81.21,803316,0
+LITE.US,D,20210721,000000,81.58,83.2,81.24,82.8,427590,0
+LITE.US,D,20210722,000000,82.5,83.16,81.8215,82.47,270177,0
+LITE.US,D,20210723,000000,82.74,83.3172,81.73,82.97,331414,0
+LITE.US,D,20210726,000000,82.9,83.95,82.76,83.09,297100,0
+LITE.US,D,20210727,000000,82.5,82.55,80.1,81.09,459898,0
+LITE.US,D,20210728,000000,81.23,83.8179,80.87,83.3,382261,0
+LITE.US,D,20210729,000000,83.66,85,83.2258,83.68,402804,0
+LITE.US,D,20210730,000000,82.95,84.25,82.9,83.99,573180,0
+LITE.US,D,20210802,000000,84.12,85.92,83.43,83.47,752994,0
+LITE.US,D,20210803,000000,83.4,83.42,81.03,81.53,653185,0
+LITE.US,D,20210804,000000,81.76,82.22,80.41,81.66,1010146,0
+LITE.US,D,20210805,000000,81.72,82.955,80.6,80.87,603111,0
+LITE.US,D,20210806,000000,80.58,82.445,80.58,81.26,919388,0
+LITE.US,D,20210809,000000,81.49,81.8329,80.51,80.65,348748,0
+LITE.US,D,20210810,000000,80.39,81.9924,79.23,79.83,880610,0
+LITE.US,D,20210811,000000,79.97,80.0777,77.91,79.7,601885,0
+LITE.US,D,20210812,000000,79.51,79.73,78.679,79.11,341294,0
+LITE.US,D,20210813,000000,79.37,79.7,78.25,78.64,438789,0
+LITE.US,D,20210816,000000,78.43,79.22,78.17,78.38,545708,0
+LITE.US,D,20210817,000000,77.915,81.38,77.32,80.24,1689460,0
+LITE.US,D,20210818,000000,81.75,83.56,79.86,81.67,1651566,0
+LITE.US,D,20210819,000000,81.84,84.99,81.46,84.96,1469379,0
+LITE.US,D,20210820,000000,83.7861,85.79,83.13,84.58,807648,0
+LITE.US,D,20210823,000000,84.92,87.43,84.8,86.21,1097760,0
+LITE.US,D,20210824,000000,86.48,86.88,85.46,86.75,441291,0
+LITE.US,D,20210825,000000,87,87.51,86.4,86.91,434318,0
+LITE.US,D,20210826,000000,86.67,86.74,85.36,85.52,322232,0
+LITE.US,D,20210827,000000,85.53,87.45,85.53,86.96,493467,0
+LITE.US,D,20210830,000000,86.91,87.65,86.44,87.07,364694,0
+LITE.US,D,20210831,000000,87.25,87.28,85.781,86.64,368969,0
+LITE.US,D,20210901,000000,87.01,88.24,86.7901,87.45,469079,0
+LITE.US,D,20210902,000000,87.83,89.04,87.83,88.33,412245,0
+LITE.US,D,20210903,000000,88.06,89.34,87.66,89.03,489235,0
+LITE.US,D,20210907,000000,88.73,88.7908,87.0012,87.99,485348,0
+LITE.US,D,20210908,000000,87.5,88.21,87.09,88.17,341674,0
+LITE.US,D,20210909,000000,88.13,89.65,87.7,88.72,547382,0
+LITE.US,D,20210910,000000,88.39,88.51,85.7501,85.82,684590,0
+LITE.US,D,20210913,000000,86.16,88.04,85.0401,87.57,562774,0
+LITE.US,D,20210914,000000,87.7,87.7999,85.23,85.91,413472,0
+LITE.US,D,20210915,000000,86.5,87.15,85.73,86.5,615774,0
+LITE.US,D,20210916,000000,86.5,86.82,85.4,86.47,453981,0
+LITE.US,D,20210917,000000,86.51,86.51,84.59,85.38,1365861,0
+LITE.US,D,20210920,000000,84.19,84.95,83.59,84.79,781660,0
+LITE.US,D,20210921,000000,85.25,85.71,83.5,84.22,631037,0
+LITE.US,D,20210922,000000,84.91,85.475,84.26,84.37,354591,0
+LITE.US,D,20210923,000000,84.59,86.34,84.48,85.48,516879,0
+LITE.US,D,20210924,000000,85.42,87.04,85.305,86.58,411659,0
+LITE.US,D,20210927,000000,86.61,86.9764,85.54,85.99,394897,0
+LITE.US,D,20210928,000000,85.6,85.63,83.66,84.49,518182,0
+LITE.US,D,20210929,000000,84.5,85.92,83.6,83.98,389110,0
+LITE.US,D,20210930,000000,84.52,85.56,83.54,83.54,563880,0
+LITE.US,D,20211001,000000,83.9,86,82.671,85.37,489965,0
+LITE.US,D,20211004,000000,85.18,85.48,81.9,82.26,564227,0
+LITE.US,D,20211005,000000,82.97,83.65,81.94,81.98,425147,0
+LITE.US,D,20211006,000000,81.51,82.35,80.77,81.85,449791,0
+LITE.US,D,20211007,000000,82.81,86.15,82.65,84.83,881337,0
+LITE.US,D,20211008,000000,85.14,85.58,84.09,84.16,230197,0
+LITE.US,D,20211011,000000,84.1,86.38,83.89,85.54,482255,0
+LITE.US,D,20211012,000000,83.71,84.94,83.59,84.62,469042,0
+LITE.US,D,20211013,000000,84.89,85.35,84.04,85.15,337179,0
+LITE.US,D,20211014,000000,86,86.86,85.75,86.39,337163,0
+LITE.US,D,20211015,000000,87.17,87.17,85.13,85.19,354612,0
+LITE.US,D,20211018,000000,85.03,85.58,84,84.65,472103,0
+LITE.US,D,20211019,000000,84.96,86.39,84.7833,85.22,1466759,0
+LITE.US,D,20211020,000000,85.45,85.74,84.77,85.37,557163,0
+LITE.US,D,20211021,000000,85.87,85.87,84.56,84.88,304588,0
+LITE.US,D,20211022,000000,84.75,85.7,83.8,84.05,211639,0
+LITE.US,D,20211025,000000,83.99,84.3,81.18,81.34,747633,0
+LITE.US,D,20211026,000000,81.69,82.22,80.67,80.78,675706,0
+LITE.US,D,20211027,000000,80.83,81.87,80.6,80.7,628367,0
+LITE.US,D,20211028,000000,80.95,83.22,80.95,82.1,422389,0
+LITE.US,D,20211029,000000,81.53,83.52,81.5,82.58,451790,0
+LITE.US,D,20211101,000000,82.39,85.08,82,84.49,523589,0
+LITE.US,D,20211102,000000,84.62,87.35,84.4,86.78,610316,0
+LITE.US,D,20211103,000000,86.79,87.05,85.3,86.81,898137,0
+LITE.US,D,20211104,000000,85.75,89.42,85.5,88.34,1505457,0
+LITE.US,D,20211105,000000,89.6,93.43,89.3,93.34,1469017,0
+LITE.US,D,20211108,000000,93.28,93.94,90.61,91.16,1187950,0
+LITE.US,D,20211109,000000,91.25,92.77,90.36,92.26,885235,0
+LITE.US,D,20211110,000000,90.68,93,90.58,91.33,694602,0
+LITE.US,D,20211111,000000,91.5,92.64,91.1,91.16,498983,0
+LITE.US,D,20211112,000000,91.12,92.48,90.91,91.8,380377,0
+LITE.US,D,20211115,000000,92.19,92.19,89.3,90.06,620550,0
+LITE.US,D,20211116,000000,88.4756,90.46,88.038,89.94,784483,0
+LITE.US,D,20211117,000000,89.59,91.7,88.65,91.47,750924,0
+LITE.US,D,20211118,000000,90.92,91.51,89.37,90.07,631206,0
+LITE.US,D,20211119,000000,90.23,91.25,89.6,91.19,609564,0
+LITE.US,D,20211122,000000,91.22,93.32,89.9,89.98,696541,0
+LITE.US,D,20211123,000000,89.64,90.44,87.4573,90.36,898920,0
+LITE.US,D,20211124,000000,89.35,89.6,87.53,89.21,658689,0
+LITE.US,D,20211126,000000,88,88.335,86.5,86.82,350684,0
+LITE.US,D,20211129,000000,87.68,87.99,85.865,87.29,888432,0
+LITE.US,D,20211130,000000,86.5,87.24,84.67,86.77,726988,0
+LITE.US,D,20211201,000000,88.25,89.805,85.43,85.51,861178,0
+LITE.US,D,20211202,000000,85.35,86.55,84.1869,85.32,897616,0
+LITE.US,D,20211203,000000,85.73,86.81,85,85.9,605081,0
+LITE.US,D,20211206,000000,87,88.76,86.49,87.08,670196,0
+LITE.US,D,20211207,000000,88.42,91.34,88.095,90.58,1112907,0
+LITE.US,D,20211208,000000,90.22,93.84,89.32,93.41,1005060,0
+LITE.US,D,20211209,000000,94.08,98.24,93.8263,96.97,1696416,0
+LITE.US,D,20211210,000000,96.86,100.97,96.75,100.6,1465943,0
+LITE.US,D,20211213,000000,100.47,102.17,99.08,99.46,1558257,0
+LITE.US,D,20211214,000000,98.96,103.45,98.75,102.59,1678003,0
+LITE.US,D,20211215,000000,102.15,104.575,101.9,104.3,1479028,0
+LITE.US,D,20211216,000000,103.92,105.42,101.94,102.76,1046643,0
+LITE.US,D,20211217,000000,102,105.28,101.42,104.19,2167413,0
+LITE.US,D,20211220,000000,103.31,104.815,101.92,103.7,622511,0
+LITE.US,D,20211221,000000,103.88,104.78,102.61,103.8,517485,0
+LITE.US,D,20211222,000000,103.91,104.69,102.54,104.5,366451,0
+LITE.US,D,20211223,000000,104.77,105.83,103.81,104.49,459270,0
+LITE.US,D,20211227,000000,104.3,107.195,104.3,106.99,633294,0
+LITE.US,D,20211228,000000,106.65,106.87,104.82,106.19,465225,0
+LITE.US,D,20211229,000000,106.25,107.47,106.25,106.89,254165,0
+LITE.US,D,20211230,000000,106.87,107.9,106.22,106.35,294062,0
+LITE.US,D,20211231,000000,106.87,107.1,105.46,105.77,292056,0
+LITE.US,D,20220103,000000,106.09,107.13,105.02,107.13,493522,0
+LITE.US,D,20220104,000000,107.34,108.9,106.0125,107.05,806286,0
+LITE.US,D,20220105,000000,106.32,107.96,104.95,105.02,664657,0
+LITE.US,D,20220106,000000,103.135,105.85,103.135,104.72,449586,0
+LITE.US,D,20220107,000000,105.13,105.96,103.14,105.3,876421,0
+LITE.US,D,20220110,000000,104.27,106.25,102.78,106.09,730773,0
+LITE.US,D,20220111,000000,105.93,108.58,105.1,107.61,1271453,0
+LITE.US,D,20220112,000000,107.36,108.44,105.3,107.43,615543,0
+LITE.US,D,20220113,000000,108.1,108.84,104.85,105.32,679311,0
+LITE.US,D,20220114,000000,104.96,106.655,104,106.36,773897,0
+LITE.US,D,20220118,000000,106.11,106.11,102.8,104.02,1392802,0
+LITE.US,D,20220119,000000,104.02,104.02,99.35,99.44,1245494,0
+LITE.US,D,20220120,000000,100.62,101.765,98.89,98.98,736368,0
+LITE.US,D,20220121,000000,98.5,99.92,97.35,97.49,564281,0
+LITE.US,D,20220124,000000,95.86,98.72,94.095,98.52,779944,0
+LITE.US,D,20220125,000000,97.06,97.06,94,95.48,872812,0
+LITE.US,D,20220126,000000,99.02,99.865,96.69,97.83,883821,0
+LITE.US,D,20220127,000000,99.49,100.23,96.35,97.25,1249413,0
+LITE.US,D,20220128,000000,97.2,97.41,94.79,97.37,693935,0
+LITE.US,D,20220131,000000,97.63,101.5,97.005,101.48,755872,0
+LITE.US,D,20220201,000000,100.76,101.2,99.51,100.38,868457,0
+LITE.US,D,20220202,000000,100.38,101.27,97.86,100.95,1126609,0
+LITE.US,D,20220203,000000,90.5,93.78,85.1799,86.37,5484135,0
+LITE.US,D,20220204,000000,86.71,91.33,86.59,90.4,1258752,0
+LITE.US,D,20220207,000000,90.39,93.68,90.39,92.77,1179469,0
+LITE.US,D,20220208,000000,92.35,96.2,92.35,95.37,1193157,0
+LITE.US,D,20220209,000000,96.28,98.5,95.85,97.82,1023769,0
+LITE.US,D,20220210,000000,96.6,99.92,95,96.88,783445,0
+LITE.US,D,20220211,000000,96.93,98.44,94.31,94.31,896969,0
+LITE.US,D,20220214,000000,94.47,96.145,93.13,93.36,880412,0
+LITE.US,D,20220215,000000,94.35,97.49,94.34,97.15,1144745,0
+LITE.US,D,20220216,000000,96.41,101.61,95.24,101.58,976601,0
+LITE.US,D,20220217,000000,100.24,102.2687,99.8233,101.13,1104527,0
+LITE.US,D,20220218,000000,99.96,100.29,98.365,99.08,694600,0
+LITE.US,D,20220222,000000,98.53,100.94,96.9,97.26,868364,0
+LITE.US,D,20220223,000000,97.78,98.56,95.06,95.42,545270,0
+LITE.US,D,20220224,000000,93.02,99.01,92.75,98.93,807886,0
+LITE.US,D,20220225,000000,98.44,101.72,96.74,101.41,1450173,0
+LITE.US,D,20220228,000000,99.87,101.48,97.185,98.86,837274,0
+LITE.US,D,20220301,000000,98.43,99.525,96.3113,97.19,937410,0
+LITE.US,D,20220302,000000,97.88,101.391,97.6,101.28,620433,0
+LITE.US,D,20220303,000000,101.73,105.05,98.38,98.89,2522101,0
+LITE.US,D,20220304,000000,97.62,98.44,90.94,93.33,5428138,0
+LITE.US,D,20220307,000000,93.95,94.632,91.5,92.99,1632009,0
+LITE.US,D,20220308,000000,93.11,94.83,90.07,90.59,1367479,0
+LITE.US,D,20220309,000000,93.85,95.62,93.02,94.66,882009,0
+LITE.US,D,20220310,000000,93.53,94.72,92.35,93.46,654191,0
+LITE.US,D,20220311,000000,94.1,94.45,91.209,91.44,611107,0
+LITE.US,D,20220314,000000,90,91.46,84.94,85.01,1346699,0
+LITE.US,D,20220315,000000,86.97,89,86.11,88.54,1313521,0
+LITE.US,D,20220316,000000,89.76,91.53,88.645,91.49,975130,0
+LITE.US,D,20220317,000000,90.67,93.43,90.67,92.27,665396,0
+LITE.US,D,20220318,000000,91.17,95.4,91.12,95,1245575,0
+LITE.US,D,20220321,000000,94.85,95.85,92.21,92.87,481833,0
+LITE.US,D,20220322,000000,93.17,95.98,93.1,94.15,559246,0
+LITE.US,D,20220323,000000,93.14,94.8,92.69,93.11,526760,0
+LITE.US,D,20220324,000000,95.38,98.17,94.34,97.85,828762,0
+LITE.US,D,20220325,000000,97.26,99.1125,97.26,98.83,637966,0
+LITE.US,D,20220328,000000,98.17,98.355,96.08,97.39,735219,0
+LITE.US,D,20220329,000000,98.63,100.219,98.066,99.73,499781,0
+LITE.US,D,20220330,000000,98.72,99.85,97.46,97.8,319833,0
+LITE.US,D,20220331,000000,97.94,99.17,97.45,97.6,891555,0
+LITE.US,D,20220401,000000,97.72,98.32,95.22,95.5,654414,0
+LITE.US,D,20220404,000000,95.57,96.595,94.66,95.46,684804,0
+LITE.US,D,20220405,000000,95.28,95.41,91.495,93.07,670976,0
+LITE.US,D,20220406,000000,91.98,92.83,90.655,90.78,612930,0
+LITE.US,D,20220407,000000,90.51,91.45,89.045,90.24,523508,0
+LITE.US,D,20220408,000000,90.28,90.43,88.32,88.72,598629,0
+LITE.US,D,20220411,000000,87.57,89.75,86.63,86.97,650594,0
+LITE.US,D,20220412,000000,87.89,89.57,86.52,86.6,624285,0
+LITE.US,D,20220413,000000,86.93,90.18,86.6894,90,974896,0
+LITE.US,D,20220414,000000,89.52,89.8,85.6,85.65,953277,0
+LITE.US,D,20220418,000000,85.07,86.27,84.85,85.5,574500,0
+LITE.US,D,20220419,000000,85.25,87.87,85.25,86.95,777000,0
+LITE.US,D,20220420,000000,88.2,88.51,86.98,87.95,672058,0
+LITE.US,D,20220421,000000,89.28,89.28,85.08,85.6,689217,0
+LITE.US,D,20220422,000000,85.73,86.51,83.97,84.46,543864,0
+LITE.US,D,20220425,000000,83.76,86.4,83.73,86.11,669972,0
+LITE.US,D,20220426,000000,85.21,85.6883,82.8,82.85,873809,0
+LITE.US,D,20220427,000000,83,83.81,80.7,80.85,840016,0
+LITE.US,D,20220428,000000,81.79,83.62,80.5682,83.26,758874,0
+LITE.US,D,20220429,000000,82.79,84.35,81.13,81.21,627006,0
+LITE.US,D,20220502,000000,80.86,83.58,80.86,83.08,1482762,0
+LITE.US,D,20220503,000000,82.96,84,81.16,82.14,1378551,0
+LITE.US,D,20220504,000000,90.88,90.9299,85.01,89.5,3434049,0
+LITE.US,D,20220505,000000,88.99,90.45,87.695,88.82,1544962,0
+LITE.US,D,20220506,000000,87.8,90.61,86.6448,89.01,1690694,0
+LITE.US,D,20220509,000000,87.22,90.15,86.45,87.02,1705897,0
+LITE.US,D,20220510,000000,87.36,90.23,85.51,89.33,1645389,0
+LITE.US,D,20220511,000000,88.47,91.86,88.2472,89.22,2436922,0
+LITE.US,D,20220512,000000,88.59,89.86,84.82,87.21,1122361,0
+LITE.US,D,20220513,000000,87.95,90.55,87.62,90.08,711456,0
+LITE.US,D,20220516,000000,89.64,90.04,87.03,87.18,592455,0
+LITE.US,D,20220517,000000,88.79,90.85,88.51,90.53,729329,0
+LITE.US,D,20220518,000000,89.53,92.36,86.75,87.95,1198017,0
+LITE.US,D,20220519,000000,86.66,88.38,85.036,86.75,1287548,0
+LITE.US,D,20220520,000000,88.3,88.43,84.7949,87.08,748390,0
+LITE.US,D,20220523,000000,86.75,88.17,85.86,87.08,645322,0
+LITE.US,D,20220524,000000,86.67,86.67,82.47,83.65,873449,0
+LITE.US,D,20220525,000000,83.2,86.02,83.0201,84.61,671686,0
+LITE.US,D,20220526,000000,84.52,87.005,83.6754,85.78,831438,0
+LITE.US,D,20220527,000000,86.33,87.99,85.83,87.99,552116,0
+LITE.US,D,20220531,000000,88.08,88.08,85.28,86.08,786396,0
+LITE.US,D,20220601,000000,86.55,88.26,84.99,86.8,925265,0
+LITE.US,D,20220602,000000,86.11,88.57,84.8525,88.03,954471,0
+LITE.US,D,20220603,000000,86.6,86.6,83.68,84,704611,0
+LITE.US,D,20220606,000000,84.28,86.49,84.13,85.9,720955,0
+LITE.US,D,20220607,000000,85.54,88.44,85.12,88.26,594014,0
+LITE.US,D,20220608,000000,88.29,88.64,86.415,87.38,606079,0
+LITE.US,D,20220609,000000,87.34,88.26,84.49,84.56,970245,0
+LITE.US,D,20220610,000000,83.28,83.89,82.48,82.92,550971,0
+LITE.US,D,20220613,000000,80.43,81.83,79.01,79.34,700430,0
+LITE.US,D,20220614,000000,79.77,80.8889,78.84,79.29,708729,0
+LITE.US,D,20220615,000000,80.12,81.45,78.864,80.32,967049,0
+LITE.US,D,20220616,000000,78.25,78.98,73.97,75.21,1306930,0
+LITE.US,D,20220617,000000,75.66,77.5,75.56,76.67,1782359,0
+LITE.US,D,20220621,000000,76,79.5,76,78.67,707671,0
+LITE.US,D,20220622,000000,77.63,79.98,77.53,78.09,962772,0
+LITE.US,D,20220623,000000,77.97,78.56,77.35,78.2,720306,0
+LITE.US,D,20220624,000000,78.38,82.38,78.38,82.18,1128080,0
+LITE.US,D,20220627,000000,82.9,84.52,81.875,82.28,900778,0
+LITE.US,D,20220628,000000,82.72,83.59,80.35,80.41,541987,0
+LITE.US,D,20220629,000000,80.2,81.08,79.71,80.61,1336727,0
+LITE.US,D,20220630,000000,78.92,81.33,78.92,79.42,899528,0
+LITE.US,D,20220701,000000,79.31,79.97,76.7,77.82,766641,0
+LITE.US,D,20220705,000000,76.46,77.25,75.13,76.59,785762,0
+LITE.US,D,20220706,000000,76,77.527,76,76.93,469337,0
+LITE.US,D,20220707,000000,77.79,79.34,77.79,78.1,677333,0
+LITE.US,D,20220708,000000,77.4,80.505,77.17,80.14,639598,0
+LITE.US,D,20220711,000000,79.89,79.89,78.2,78.51,514821,0
+LITE.US,D,20220712,000000,78.46,78.8289,76.9,77.62,545575,0
+LITE.US,D,20220713,000000,76,78.48,76,78.06,276116,0
+LITE.US,D,20220714,000000,77.42,79.32,76.5,79.08,661756,0
+LITE.US,D,20220715,000000,79.5,81.98,79.28,81.96,527296,0
+LITE.US,D,20220718,000000,82.4,82.68,80.73,81,526228,0
+LITE.US,D,20220719,000000,81.94,84.46,81.65,83.59,615793,0
+LITE.US,D,20220720,000000,83.77,85.68,83.185,85.48,515565,0
+LITE.US,D,20220721,000000,85.64,86.53,84.63,86.42,399144,0
+LITE.US,D,20220722,000000,86.05,86.32,84.28,85.02,363814,0
+LITE.US,D,20220725,000000,84.96,85,83.33,84.46,276205,0
+LITE.US,D,20220726,000000,83.75,85.74,83.16,85.42,458680,0
+LITE.US,D,20220727,000000,85.88,87.85,85.33,87.06,536432,0
+LITE.US,D,20220728,000000,87.44,88.35,86.45,88.15,330563,0
+LITE.US,D,20220729,000000,87.48,91,86.58,90.46,1025105,0
+LITE.US,D,20220801,000000,89.88,91.99,89.41,90.66,532752,0
+LITE.US,D,20220802,000000,89.96,91.45,89.75,90.74,395721,0
+LITE.US,D,20220803,000000,91,93.5,90.88,93.43,720855,0
+LITE.US,D,20220804,000000,92.65,93.37,90.85,91.08,1030591,0
+LITE.US,D,20220805,000000,90.57,91.15,89.83,90.99,484321,0
+LITE.US,D,20220808,000000,91.86,93.695,91.27,92.19,497806,0
+LITE.US,D,20220809,000000,91.51,91.9,88.852,89.19,786907,0
+LITE.US,D,20220810,000000,90.61,92.25,89.27,92.17,496081,0
+LITE.US,D,20220811,000000,93.22,94.61,91.97,92.5,540426,0
+LITE.US,D,20220812,000000,93.4,94.499,92.73,94.27,602694,0
+LITE.US,D,20220815,000000,94,96.46,93.23,96.19,1281847,0
+LITE.US,D,20220816,000000,91,93,88.75,89.6,2834345,0
+LITE.US,D,20220817,000000,89,91.03,87.77,89.31,1335437,0
+LITE.US,D,20220818,000000,89.22,93.44,89.2,92.71,1519179,0
+LITE.US,D,20220819,000000,91.86,92.71,91.435,92.42,678106,0
+LITE.US,D,20220822,000000,91.47,92.48,90.73,91.57,794559,0
+LITE.US,D,20220823,000000,92,94.22,90.92,91.75,658274,0
+LITE.US,D,20220824,000000,91.5,92.065,89.86,91.1,632483,0
+LITE.US,D,20220825,000000,92,92.52,89.28,89.4,956012,0
+LITE.US,D,20220826,000000,88.65,89.36,86.34,86.73,744327,0
+LITE.US,D,20220829,000000,86.41,86.95,85.41,85.73,578637,0
+LITE.US,D,20220830,000000,86.49,86.49,84.12,84.82,701839,0
+LITE.US,D,20220831,000000,84.82,84.9,83.4,83.55,697864,0
+LITE.US,D,20220901,000000,82.23,83.07,79.425,80.17,829754,0
+LITE.US,D,20220902,000000,80.5,81.45,79.25,79.59,711504,0
+LITE.US,D,20220906,000000,80.75,80.75,78.13,78.44,1065353,0
+LITE.US,D,20220907,000000,79.06,79.69,77.8,79.09,725883,0
+LITE.US,D,20220908,000000,78.35,80.63,78.05,80.6,578350,0
+LITE.US,D,20220909,000000,81.68,82.265,81.11,81.22,461163,0
+LITE.US,D,20220912,000000,82.1,82.78,81.15,82.07,500200,0
+LITE.US,D,20220913,000000,80.13,80.67,79.23,79.44,629277,0
+LITE.US,D,20220914,000000,79.71,80.14,78.11,78.85,514356,0
+LITE.US,D,20220915,000000,78.34,78.77,75.73,75.92,1475983,0
+LITE.US,D,20220916,000000,75.61,75.86,74.59,74.99,1338530,0
+LITE.US,D,20220919,000000,74.5,75.075,73.57,74.22,749206,0
+LITE.US,D,20220920,000000,73.37,74.11,72.63,72.76,780119,0
+LITE.US,D,20220921,000000,72.97,74.68,72.57,72.59,736835,0
+LITE.US,D,20220922,000000,72.44,72.475,70.66,71.27,645261,0
+LITE.US,D,20220923,000000,69.92,70.725,69.17,70.4,717611,0
+LITE.US,D,20220926,000000,69.86,70.59,68.002,68.66,1081766,0
+LITE.US,D,20220927,000000,69.83,70.51,69.15,70.02,734227,0
+LITE.US,D,20220928,000000,70.32,71.38,69.32,70.83,911957,0
+LITE.US,D,20220929,000000,69.94,70.089,68.56,69.49,576434,0
+LITE.US,D,20220930,000000,69.65,70.84,68.46,68.57,1138353,0
+LITE.US,D,20221003,000000,69.55,71.54,69.19,70.94,590682,0
+LITE.US,D,20221004,000000,72.3,74.1,72.3,74.03,860136,0
+LITE.US,D,20221005,000000,73.02,74.73,72.8,74.28,558868,0
+LITE.US,D,20221006,000000,74.23,74.98,73.33,73.97,625135,0
+LITE.US,D,20221007,000000,73.04,73.2,71.75,72.7,474782,0
+LITE.US,D,20221010,000000,72.92,72.92,71.29,72.11,653151,0
+LITE.US,D,20221011,000000,71.68,72.37,70.39,71.38,1011692,0
+LITE.US,D,20221012,000000,71.89,71.89,68.2,69.48,938476,0
+LITE.US,D,20221013,000000,68.4,70.2,67.09,69.16,750826,0
+LITE.US,D,20221014,000000,68.86,69.33,65.66,65.7,1165829,0
+LITE.US,D,20221017,000000,67.34,70.06,67.15,69.75,875818,0
+LITE.US,D,20221018,000000,71.38,71.9,70.185,71.02,768284,0
+LITE.US,D,20221019,000000,70.69,71.17,69.79,70.49,385188,0
+LITE.US,D,20221020,000000,70.38,72.37,69.9,70.33,703881,0
+LITE.US,D,20221021,000000,70.87,72.2993,69.78,71.9,587630,0
+LITE.US,D,20221024,000000,71.64,72.69,70.705,72.41,491541,0
+LITE.US,D,20221025,000000,71.95,75.03,71.95,73.92,703964,0
+LITE.US,D,20221026,000000,73.14,74.355,72.8,73.27,616096,0
+LITE.US,D,20221027,000000,73.89,74.48,72.84,72.88,1159778,0
+LITE.US,D,20221028,000000,73.39,75.06,72.81,74.85,609655,0
+LITE.US,D,20221031,000000,74.88,74.945,73.6372,74.45,575769,0
+LITE.US,D,20221101,000000,75.31,75.47,74.18,75.42,665813,0
+LITE.US,D,20221102,000000,75.5,75.56,73.01,73.22,746553,0
+LITE.US,D,20221103,000000,72.7,73.215,71.51,72.46,683902,0
+LITE.US,D,20221104,000000,73.03,73.63,70.785,71.56,1227272,0
+LITE.US,D,20221107,000000,72.4,72.435,69.94,70.38,1794480,0
+LITE.US,D,20221108,000000,61,61.93,58.73,59,5948866,0
+LITE.US,D,20221109,000000,58.01,59.77,55.18,55.25,3051109,0
+LITE.US,D,20221110,000000,56.59,58.29,55.4,56.55,2704770,0
+LITE.US,D,20221111,000000,55.31,58.14,55.31,57.73,2000601,0
+LITE.US,D,20221114,000000,57.8,58.36,56.5,56.59,1270217,0
+LITE.US,D,20221115,000000,57.13,58.6,57.06,57.71,1362780,0
+LITE.US,D,20221116,000000,56.73,57.7,54.4,55.84,1459370,0
+LITE.US,D,20221117,000000,55.34,56.24,55.02,55.47,754384,0
+LITE.US,D,20221118,000000,55.9,56.45,55.53,56.2,875613,0
+LITE.US,D,20221121,000000,55.43,56,54.595,54.84,1074663,0
+LITE.US,D,20221122,000000,54.96,55.25,54.51,55,643218,0
+LITE.US,D,20221123,000000,55.05,55.57,54.84,55.32,1420703,0
+LITE.US,D,20221125,000000,55.32,56.47,55.2353,55.83,464805,0
+LITE.US,D,20221128,000000,55.33,55.51,54.215,54.39,887063,0
+LITE.US,D,20221129,000000,54.3,54.53,53.29,53.53,1102449,0
+LITE.US,D,20221130,000000,53.39,55.1,52.12,54.94,1870024,0
+LITE.US,D,20221201,000000,55,55.4999,54.25,54.35,752972,0
+LITE.US,D,20221202,000000,54.48,55.04,53.54,55,811000,0
+LITE.US,D,20221205,000000,54.72,55.33,54.2,54.45,826910,0
+LITE.US,D,20221206,000000,54.19,54.42,52.1,52.72,939003,0
+LITE.US,D,20221207,000000,52.55,53,51.68,51.7,1411539,0
+LITE.US,D,20221208,000000,55.13,56.76,54.6,55.71,1767304,0
+LITE.US,D,20221209,000000,55.36,55.36,54.275,54.41,813852,0
+LITE.US,D,20221212,000000,54.34,54.5999,53.2501,54.45,858756,0
+LITE.US,D,20221213,000000,56.06,56.815,55.075,55.39,1208815,0
+LITE.US,D,20221214,000000,55.07,55.85,54.27,54.46,713809,0
+LITE.US,D,20221215,000000,53.99,54.02,52.4101,52.66,1096164,0
+LITE.US,D,20221216,000000,51.98,52.96,51.8,52.09,1813445,0
+LITE.US,D,20221219,000000,52.02,52.21,50.57,50.8,829338,0
+LITE.US,D,20221220,000000,49.57,51.45,49.5,50.45,1092560,0
+LITE.US,D,20221221,000000,50.66,51.085,50.2,50.35,807234,0
+LITE.US,D,20221222,000000,49.78,50.63,48.73,50.6,1363801,0
+LITE.US,D,20221223,000000,50.67,50.995,49.705,50.56,800304,0
+LITE.US,D,20221227,000000,50.83,50.885,49.6043,50.79,552792,0
+LITE.US,D,20221228,000000,50.73,51.27,49.35,49.41,547049,0
+LITE.US,D,20221229,000000,49.74,51.47,49.575,51.39,697995,0
+LITE.US,D,20221230,000000,50.93,52.45,50.66,52.17,1030597,0
+LITE.US,D,20230103,000000,52.27,52.975,52.2,52.74,797122,0
+LITE.US,D,20230104,000000,53.23,53.88,52.45,53.12,693631,0
+LITE.US,D,20230105,000000,52.98,53.45,52.18,53.21,451895,0
+LITE.US,D,20230106,000000,53.45,55.27,53.2,55.16,698411,0
+LITE.US,D,20230109,000000,55.98,57.53,55.88,56.51,1169806,0
+LITE.US,D,20230110,000000,56.29,56.7299,55.41,56.51,528745,0
+LITE.US,D,20230111,000000,56.82,57.1,56.18,56.61,637160,0
+LITE.US,D,20230112,000000,56.97,57.53,56.33,57.25,674475,0
+LITE.US,D,20230113,000000,56.35,57.6117,56.3,57.58,475737,0
+LITE.US,D,20230117,000000,57.57,58.465,57.475,58.21,536843,0
+LITE.US,D,20230118,000000,58.32,59.51,58.01,58.47,866278,0
+LITE.US,D,20230119,000000,58.47,58.78,57.8201,58.68,465992,0
+LITE.US,D,20230120,000000,58.68,59.58,57.95,58.84,788433,0
+LITE.US,D,20230123,000000,59.34,61,59.19,60.3,611402,0
+LITE.US,D,20230124,000000,59.91,60.57,58.75,58.9,638432,0
+LITE.US,D,20230125,000000,59.05,59.32,57.715,59.3,847873,0
+LITE.US,D,20230126,000000,60.05,60.445,59.05,59.87,672189,0
+LITE.US,D,20230127,000000,59.8,60.67,59.33,60.3,511118,0
+LITE.US,D,20230130,000000,59.86,59.99,58.86,59.36,591468,0
+LITE.US,D,20230131,000000,59.02,60.27,59.02,60.18,669279,0
+LITE.US,D,20230201,000000,59.99,60.975,59.42,60.8,701332,0
+LITE.US,D,20230202,000000,61.43,63.44,61.28,62.36,1183845,0
+LITE.US,D,20230203,000000,61.53,62.3364,60.96,61.94,705337,0
+LITE.US,D,20230206,000000,61.24,61.85,60.375,60.92,686574,0
+LITE.US,D,20230207,000000,60.4,61.6,59.69,61.44,868514,0
+LITE.US,D,20230208,000000,61.31,62.095,60.54,61.17,1347309,0
+LITE.US,D,20230209,000000,59.7,62.37,57.5,60.3,1722037,0
+LITE.US,D,20230210,000000,58.14,59.96,57.07,59.4,1083525,0
+LITE.US,D,20230213,000000,59.64,59.68,58.3901,59.1,981169,0
+LITE.US,D,20230214,000000,58.67,59.78,57.84,59.32,828438,0
+LITE.US,D,20230215,000000,58.92,59.94,58.64,59.93,534558,0
+LITE.US,D,20230216,000000,58.97,59.28,58.29,58.41,664219,0
+LITE.US,D,20230217,000000,58.36,58.93,57.42,58.16,673778,0
+LITE.US,D,20230221,000000,57.42,58.1,56.75,56.96,1198621,0
+LITE.US,D,20230222,000000,57.05,57.665,56.69,56.95,878375,0
+LITE.US,D,20230223,000000,57.72,58.36,56.815,57.9,1257342,0
+LITE.US,D,20230224,000000,56.87,56.87,52.03,53.83,3638298,0
+LITE.US,D,20230227,000000,54.53,54.56,52.36,52.51,1751445,0
+LITE.US,D,20230228,000000,52.09,54.82,51.84,53.81,2133807,0
+LITE.US,D,20230301,000000,54.06,54.2,52.49,52.84,1126395,0
+LITE.US,D,20230302,000000,52.31,53.635,51.6,53.18,1276197,0
+LITE.US,D,20230303,000000,53.89,54.21,53.0201,53.91,1134915,0
+LITE.US,D,20230306,000000,54.18,54.7,52.95,53.13,937351,0
+LITE.US,D,20230307,000000,53.34,53.51,51.3,52.22,988556,0
+LITE.US,D,20230308,000000,52,53.88,52,53.85,1232383,0
+LITE.US,D,20230309,000000,54.03,54.99,52.45,52.47,1274672,0
+LITE.US,D,20230310,000000,52.6,52.63,51.13,51.54,1181265,0
+LITE.US,D,20230313,000000,50.73,51.91,49.46,50.34,1396795,0
+LITE.US,D,20230314,000000,51.45,51.75,49.8,50.54,1071367,0
+LITE.US,D,20230315,000000,49.39,50.34,49.26,50.08,1269196,0
+LITE.US,D,20230316,000000,49.49,50.86,48.965,50.6,686327,0
+LITE.US,D,20230317,000000,50.57,50.65,49.575,49.97,1373572,0
+LITE.US,D,20230320,000000,50.07,51.495,49.76,51.25,798724,0
+LITE.US,D,20230321,000000,51.73,52.28,50.81,51.98,1102111,0
+LITE.US,D,20230322,000000,52.09,52.61,50.81,50.86,687021,0
+LITE.US,D,20230323,000000,51.38,52.52,50.705,51.47,803498,0
+LITE.US,D,20230324,000000,51.4,51.42,50.35,51.39,547742,0
+LITE.US,D,20230327,000000,51.84,51.99,50.76,51.09,543303,0
+LITE.US,D,20230328,000000,50.75,51.03,50,50.89,698446,0
+LITE.US,D,20230329,000000,51.21,52.5382,51.195,52.24,596828,0
+LITE.US,D,20230330,000000,53.04,53.31,52.73,53.27,585552,0
+LITE.US,D,20230331,000000,53.52,54.225,53.52,54.01,589344,0
+LITE.US,D,20230403,000000,53.83,53.83,52.5013,52.95,667580,0
+LITE.US,D,20230404,000000,52.96,53.15,52.06,52.45,646376,0
+LITE.US,D,20230405,000000,51.97,52.03,51.16,51.31,501640,0
+LITE.US,D,20230406,000000,45.92,48.06,45.33,46.33,4929069,0
+LITE.US,D,20230410,000000,46.08,48.19,45.86,47.47,1324937,0
+LITE.US,D,20230411,000000,47.54,48.06,46.79,46.84,765208,0
+LITE.US,D,20230412,000000,47.15,47.35,45.19,45.38,966221,0
+LITE.US,D,20230413,000000,45.72,46.11,45.03,45.63,768939,0
+LITE.US,D,20230414,000000,45.42,46.1197,44.94,45.24,659623,0
+LITE.US,D,20230417,000000,46.81,46.88,45.57,46.22,1400872,0
+LITE.US,D,20230418,000000,46.03,46.66,45.1,46.49,1431240,0
+LITE.US,D,20230419,000000,45.7,46.55,45.515,46.47,946076,0
+LITE.US,D,20230420,000000,46.14,46.9,45.93,46.1,641225,0
+LITE.US,D,20230421,000000,46.1,47.26,45.95,47.05,847259,0
+LITE.US,D,20230424,000000,46.87,47.67,46.28,47.6,760463,0
+LITE.US,D,20230425,000000,47.43,48.18,47.06,47.52,974084,0
+LITE.US,D,20230426,000000,47.56,48.72,47.5111,47.9,1064318,0
+LITE.US,D,20230427,000000,48,48.58,47.385,48.43,558584,0
+LITE.US,D,20230428,000000,48.57,48.82,47.87,48.25,683518,0
+LITE.US,D,20230501,000000,48.25,48.48,47.9,48.3,638325,0
+LITE.US,D,20230502,000000,48,48,47.09,47.19,777426,0
+LITE.US,D,20230503,000000,47.27,49.28,47.23,48.46,1108152,0
+LITE.US,D,20230504,000000,48.1,48.17,46.97,47.5,911856,0
+LITE.US,D,20230505,000000,48,48.23,47.52,47.78,505103,0
+LITE.US,D,20230508,000000,47.96,48.54,47.68,47.89,1270643,0
+LITE.US,D,20230509,000000,45,47.9,45,45.99,2388971,0
+LITE.US,D,20230510,000000,45.2,45.565,43.56,44.56,2210242,0
+LITE.US,D,20230511,000000,44.51,44.51,43.26,43.3,1887245,0
+LITE.US,D,20230512,000000,43.3,43.45,42,42.22,1872369,0
+LITE.US,D,20230515,000000,42.3,45.55,42.25,45.12,1706935,0
+LITE.US,D,20230516,000000,44.5,44.765,44.18,44.33,1384172,0
+LITE.US,D,20230517,000000,44.66,46.14,44.54,46.1,931227,0
+LITE.US,D,20230518,000000,45.98,47.38,45.62,47.37,1109761,0
+LITE.US,D,20230519,000000,47.64,48.04,46.69,46.69,967347,0
+LITE.US,D,20230522,000000,46.38,48.36,46.26,48.27,965706,0
+LITE.US,D,20230523,000000,48.3,48.5,46.97,47.06,928726,0
+LITE.US,D,20230524,000000,46.67,46.76,45.35,45.53,853491,0
+LITE.US,D,20230525,000000,46.23,48.375,45.66,47.99,1318265,0
+LITE.US,D,20230526,000000,48.6,53.89,48.365,53.63,3607132,0
+LITE.US,D,20230530,000000,55.11,55.29,52.385,54.86,3046590,0
+LITE.US,D,20230531,000000,53.94,54.62,52.5684,52.9,1801400,0
+LITE.US,D,20230601,000000,52.94,53.61,52.21,52.22,795453,0
+LITE.US,D,20230602,000000,52.63,53.74,52.29,53,1510769,0
+LITE.US,D,20230605,000000,52.59,52.92,50.97,51.42,1303813,0
+LITE.US,D,20230606,000000,50.09,50.65,49.19,50.09,2308373,0
+LITE.US,D,20230607,000000,50.6,52.12,50.481,50.8,1212553,0
+LITE.US,D,20230608,000000,51.05,51.22,49.65,51.08,1259498,0
+LITE.US,D,20230609,000000,51.52,51.83,50.42,51.06,784345,0
+LITE.US,D,20230612,000000,51.46,53.86,51.3,53.29,1616699,0
+LITE.US,D,20230613,000000,54.02,54.95,52.56,53.49,2578260,0
+LITE.US,D,20230614,000000,53.95,57.94,53.75,56.43,10266944,0
+LITE.US,D,20230615,000000,55.8,57.38,54.76,56.4,2518981,0
+LITE.US,D,20230616,000000,59.11,59.74,56.58,57.8,3545791,0
+LITE.US,D,20230620,000000,60,65.16,59.94,61.37,7400699,0
+LITE.US,D,20230621,000000,59.8,60.19,54.94,55.8,4449558,0
+LITE.US,D,20230622,000000,55.63,57.85,55.28,56.63,1809103,0
+LITE.US,D,20230623,000000,55.18,56.06,54.64,55.29,1939326,0
+LITE.US,D,20230626,000000,55.31,56.29,54.69,55.71,1617522,0
+LITE.US,D,20230627,000000,55.76,58.33,54.952,57.91,1575387,0
+LITE.US,D,20230628,000000,56.7,56.96,55.1732,56.31,1920259,0
+LITE.US,D,20230629,000000,56.4,57.18,55.87,56.92,1175904,0
+LITE.US,D,20230630,000000,57.69,58.125,56.72,56.73,1313440,0
+LITE.US,D,20230703,000000,57.51,58.0899,57.1,57.4,601250,0
+LITE.US,D,20230705,000000,55.14,55.59,54.145,54.62,2063641,0
+LITE.US,D,20230706,000000,53.7,54.25,52.99,53.6,1532498,0
+LITE.US,D,20230707,000000,53.17,55.92,53.17,54.4,1605744,0
+LITE.US,D,20230710,000000,53.83,54.635,53.81,54.55,1040676,0
+LITE.US,D,20230711,000000,55.05,55.18,53.55,54.82,1634471,0
+LITE.US,D,20230712,000000,55.27,55.27,53.045,54.48,1440966,0
+LITE.US,D,20230713,000000,55.06,55.6,54.48,55.58,1247722,0
+LITE.US,D,20230714,000000,54.93,54.93,51.18,51.92,3227598,0
+LITE.US,D,20230717,000000,51.64,52.98,51.27,52.39,1371647,0
+LITE.US,D,20230718,000000,51.03,52.2,50.02,52.1,2421274,0
+LITE.US,D,20230719,000000,52.85,53.795,52.2,52.98,1430509,0
+LITE.US,D,20230720,000000,51.93,52.83,50.74,52.46,1819331,0
+LITE.US,D,20230721,000000,53.08,53.08,51.66,51.85,879273,0
+LITE.US,D,20230724,000000,52.17,52.58,51.66,51.89,798149,0
+LITE.US,D,20230725,000000,52.16,53.5,51.42,53,1657305,0
+LITE.US,D,20230726,000000,53.36,53.36,52.34,52.79,989685,0
+LITE.US,D,20230727,000000,53.46,53.71,52.37,52.76,1188847,0
+LITE.US,D,20230728,000000,53.27,53.7501,52.27,52.36,1095818,0
+LITE.US,D,20230731,000000,52.29,52.97,51.7792,52.36,870306,0
+LITE.US,D,20230801,000000,51.55,51.73,50.825,51.44,1630798,0
+LITE.US,D,20230802,000000,50.55,50.962,50.365,50.51,979791,0
+LITE.US,D,20230803,000000,50.25,51.09,49.915,50.96,1089967,0
+LITE.US,D,20230804,000000,51.32,52.86,50.57,52.4,1316028,0
+LITE.US,D,20230807,000000,52.3,52.575,52.01,52.36,694522,0
+LITE.US,D,20230808,000000,51.93,53.2285,51.6394,52.46,1718950,0
+LITE.US,D,20230809,000000,52.4,52.5,50.13,50.32,1379327,0
+LITE.US,D,20230810,000000,50.5,51.08,49.81,49.91,1126941,0
+LITE.US,D,20230811,000000,49.25,49.79,48.57,49.53,1402685,0
+LITE.US,D,20230814,000000,49.26,50.76,49,50.58,1246668,0
+LITE.US,D,20230815,000000,50.15,51.98,49.89,51.34,2071782,0
+LITE.US,D,20230816,000000,48.44,49.44,45.07,46.81,6120419,0
+LITE.US,D,20230817,000000,48.85,49,44.7501,46.2,4108466,0
+LITE.US,D,20230818,000000,45.51,48.5844,45.51,47.98,2704102,0
+LITE.US,D,20230821,000000,47.82,48.95,47.64,48.66,1217758,0
+LITE.US,D,20230822,000000,49.56,51.5,48.72,51.31,2343698,0
+LITE.US,D,20230823,000000,51.54,53.605,51.1,53.18,1642735,0
+LITE.US,D,20230824,000000,53.91,54.28,51.78,52.12,2254498,0
+LITE.US,D,20230825,000000,52.3,52.47,51.5,51.59,1243936,0
+LITE.US,D,20230828,000000,51.37,52,50.791,51.08,1471267,0
+LITE.US,D,20230829,000000,51.32,53.55,51.08,52.97,1323432,0
+LITE.US,D,20230830,000000,53.12,53.465,52.21,52.63,959600,0
+LITE.US,D,20230831,000000,53.55,54.66,53.48,54.13,1291687,0
+LITE.US,D,20230901,000000,54.35,54.4,53.58,53.89,1288279,0
+LITE.US,D,20230905,000000,53.111,53.72,52.59,52.97,1192943,0
+LITE.US,D,20230906,000000,52.79,53.065,52.15,52.33,1180201,0
+LITE.US,D,20230907,000000,50.92,51.565,49.76,49.83,1787621,0
+LITE.US,D,20230908,000000,50,50.135,49.35,49.66,764666,0
+LITE.US,D,20230911,000000,49.98,50.1,48.47,48.52,1413167,0
+LITE.US,D,20230912,000000,48.18,48.67,47.67,47.83,870234,0
+LITE.US,D,20230913,000000,47.68,47.98,45.58,47.01,1852610,0
+LITE.US,D,20230914,000000,47.26,48.37,47.04,48.24,1079944,0
+LITE.US,D,20230915,000000,48.16,48.74,47.53,48.25,1660531,0
+LITE.US,D,20230918,000000,47.96,48.71,47.45,48.36,992644,0
+LITE.US,D,20230919,000000,48.44,48.76,47.6,47.86,1153021,0
+LITE.US,D,20230920,000000,48.28,48.94,48.16,48.33,863431,0
+LITE.US,D,20230921,000000,47.59,47.67,45.8,46.62,1286350,0
+LITE.US,D,20230922,000000,46.97,47.39,46.215,46.41,1172344,0
+LITE.US,D,20230925,000000,45.91,46.555,45.76,45.99,1112039,0
+LITE.US,D,20230926,000000,45.7,45.8,44.58,44.8,1851459,0
+LITE.US,D,20230927,000000,44.88,45.29,43.41,43.83,1883743,0
+LITE.US,D,20230928,000000,44.03,45.3,43.89,44.95,1378667,0
+LITE.US,D,20230929,000000,45.62,45.985,44.97,45.18,789679,0
+LITE.US,D,20231002,000000,45.46,46.14,44.96,45.68,1229846,0
+LITE.US,D,20231003,000000,45.05,45.21,44.03,44.75,1011855,0
+LITE.US,D,20231004,000000,44.53,44.7,42.7,43.07,1638797,0
+LITE.US,D,20231005,000000,42.95,43.025,40.875,41.61,1408082,0
+LITE.US,D,20231006,000000,41.08,41.87,40.8,41.22,1148169,0
+LITE.US,D,20231009,000000,40.88,41.37,40.27,41.26,967516,0
+LITE.US,D,20231010,000000,42.1,43.355,41.66,42,1188549,0
+LITE.US,D,20231011,000000,42.27,42.885,41.911,42.87,910657,0
+LITE.US,D,20231012,000000,43.07,43.18,41.375,41.83,657588,0
+LITE.US,D,20231013,000000,41.85,42.28,41.17,41.42,714576,0
+LITE.US,D,20231016,000000,41.63,42.67,41.51,42.16,1316108,0
+LITE.US,D,20231017,000000,41.26,41.98,40.925,41.25,1578112,0
+LITE.US,D,20231018,000000,40.74,40.84,39.76,39.84,1203668,0
+LITE.US,D,20231019,000000,39.7,40.19,38.965,39.35,1430074,0
+LITE.US,D,20231020,000000,39.25,39.385,38.595,38.64,1276386,0
+LITE.US,D,20231023,000000,38.6,38.6,37.53,37.63,1169085,0
+LITE.US,D,20231024,000000,37.63,38.65,37.57,38.56,1352671,0
+LITE.US,D,20231025,000000,38.25,38.323,36.72,36.93,1147684,0
+LITE.US,D,20231026,000000,36.85,37.11,35.885,36.12,1774556,0
+LITE.US,D,20231027,000000,36.11,36.71,35.35,36.07,1083257,0
+LITE.US,D,20231030,000000,39.97,41.2,39.01,39.79,3411514,0
+LITE.US,D,20231031,000000,39.76,40.01,38.83,39.21,1136581,0
+LITE.US,D,20231101,000000,39.13,39.13,37.99,38.72,1240970,0
+LITE.US,D,20231102,000000,39.7,40.58,39.025,40.45,1093419,0
+LITE.US,D,20231103,000000,41.26,42.83,40.865,42.76,2199035,0
+LITE.US,D,20231106,000000,42.49,43.39,42.27,42.34,1256829,0
+LITE.US,D,20231107,000000,42.01,42.58,41.35,42.02,2010885,0
+LITE.US,D,20231108,000000,44.41,46.4,42.71,42.87,2523069,0
+LITE.US,D,20231109,000000,42.96,43.445,39.271,39.52,2107126,0
+LITE.US,D,20231110,000000,39.81,40.81,39.01,40.54,1675597,0
+LITE.US,D,20231113,000000,40.1,41.54,39.6,40.92,1186645,0
+LITE.US,D,20231114,000000,42.39,43.93,42.39,43.56,1707797,0
+LITE.US,D,20231115,000000,43.53,45.28,43.22,45.14,1563162,0
+LITE.US,D,20231116,000000,43.72,44.35,43.19,43.77,1403850,0
+LITE.US,D,20231117,000000,44.03,44.19,43.42,44.17,812357,0
+LITE.US,D,20231120,000000,44.17,44.81,43.95,44.32,709156,0
+LITE.US,D,20231121,000000,43.87,44.13,42.84,42.94,844582,0
+LITE.US,D,20231122,000000,43.34,43.9,43.14,43.56,530795,0
+LITE.US,D,20231124,000000,43.66,44.05,43.1976,43.79,249103,0
+LITE.US,D,20231127,000000,43.48,43.89,42.97,43.01,792810,0
+LITE.US,D,20231128,000000,42.62,42.62,41.55,42.3,1112660,0
+LITE.US,D,20231129,000000,42.76,43.79,42.62,43.1,725101,0
+LITE.US,D,20231130,000000,43.1,43.27,42.4515,42.8,1373983,0
+LITE.US,D,20231201,000000,42.67,44.44,42.495,44.25,1031177,0
+LITE.US,D,20231204,000000,43.87,44.335,42.99,44.08,879901,0
+LITE.US,D,20231205,000000,43.62,43.6577,41.2516,41.95,1689068,0
+LITE.US,D,20231206,000000,42.45,43.14,41.05,41.32,1292135,0
+LITE.US,D,20231207,000000,41.37,44.07,41.2,43.55,1449701,0
+LITE.US,D,20231208,000000,43.49,44.79,43.425,44.03,1090546,0
+LITE.US,D,20231211,000000,44.08,45.43,43.935,45.06,1214207,0
+LITE.US,D,20231212,000000,45.07,45.07,43.98,44.86,998866,0
+LITE.US,D,20231213,000000,44.77,46.55,44.54,46.46,1106135,0
+LITE.US,D,20231214,000000,47.4,49.97,47.12,49.86,1843813,0
+LITE.US,D,20231215,000000,49.62,49.89,49.01,49.52,1525032,0
+LITE.US,D,20231218,000000,49.52,49.8,48.965,49.65,902188,0
+LITE.US,D,20231219,000000,49.99,50.6344,49.6476,50.48,738264,0
+LITE.US,D,20231220,000000,50.14,51.465,49.37,50.06,1212084,0
+LITE.US,D,20231221,000000,50.94,51.7,50.45,51.5,735686,0
+LITE.US,D,20231222,000000,53.5,54.6,52.84,53,1884985,0
+LITE.US,D,20231226,000000,53.1,54.06,52.85,53.51,822545,0
+LITE.US,D,20231227,000000,53.74,53.83,52.91,53.38,427505,0
+LITE.US,D,20231228,000000,53.32,53.57,52.96,53.26,440566,0
+LITE.US,D,20231229,000000,53.02,53.435,52.33,52.42,757027,0
+LITE.US,D,20240102,000000,52,52.84,51.58,52.04,982976,0
+LITE.US,D,20240103,000000,50.81,51.64,49.87,49.95,972834,0
+LITE.US,D,20240104,000000,49.82,50.22,48.86,50.2,823964,0
+LITE.US,D,20240105,000000,50.02,51.005,49.48,50.47,1134767,0
+LITE.US,D,20240108,000000,50.75,52,50.72,51.17,1065158,0
+LITE.US,D,20240109,000000,50.21,51.828,50.17,51.78,878418,0
+LITE.US,D,20240110,000000,51.74,52.385,51.19,52,588199,0
+LITE.US,D,20240111,000000,51.91,51.91,50.76,51.44,469651,0
+LITE.US,D,20240112,000000,52.28,52.28,50.695,50.7,603114,0
+LITE.US,D,20240116,000000,49.9,53.07,49.56,52.65,1102414,0
+LITE.US,D,20240117,000000,51.41,52.08,50.69,51.58,570055,0
+LITE.US,D,20240118,000000,52.55,52.91,51.9099,52.83,674319,0
+LITE.US,D,20240119,000000,52.92,54.12,52.5425,53.8,1293419,0
+LITE.US,D,20240122,000000,54.29,55.19,53.97,54.18,926599,0
+LITE.US,D,20240123,000000,54.9,55.25,53.5,54.3,959700,0
+LITE.US,D,20240124,000000,54.75,55.825,54.2,54.61,817422,0
+LITE.US,D,20240125,000000,55.64,56.82,55.5,55.92,2543274,0
+LITE.US,D,20240126,000000,55.8,56.71,55.27,55.27,1110086,0
+LITE.US,D,20240129,000000,55.27,57.24,55.27,56.93,1300188,0
+LITE.US,D,20240130,000000,56.37,56.8,55.72,55.74,1310606,0
+LITE.US,D,20240131,000000,55.23,56.5,54.48,54.94,1209665,0
+LITE.US,D,20240201,000000,55.28,56.37,55,56.15,894380,0
+LITE.US,D,20240202,000000,55.55,57,55.382,56.48,1198121,0
+LITE.US,D,20240205,000000,55.92,56.06,54.47,55.6,1000825,0
+LITE.US,D,20240206,000000,59.76,60.99,58.25,58.84,3659219,0
+LITE.US,D,20240207,000000,58.84,60.94,58.19,58.77,3961355,0
+LITE.US,D,20240208,000000,51.26,51.318,45.38,45.585,11262470,0
+LITE.US,D,20240209,000000,45.81,50.8,45.81,50.205,4750068,0
+LITE.US,D,20240212,000000,50.58,52.19,49.345,50.34,2746238,0
+LITE.US,D,20240213,000000,48.5,49.29,47.16,47.59,1929241,0
+LITE.US,D,20240214,000000,48.4,50.185,47.9,49.59,1739024,0
+LITE.US,D,20240215,000000,49.88,50.51,49.0794,49.19,1399503,0
+LITE.US,D,20240216,000000,48.49,50.87,48.36,49.77,1532931,0
+LITE.US,D,20240220,000000,49.11,49.71,48.01,49.33,1177966,0
+LITE.US,D,20240221,000000,48.7,48.95,47.61,48.01,1188210,0
+LITE.US,D,20240222,000000,48.72,50.48,48.59,50.12,1494906,0
+LITE.US,D,20240223,000000,49.8,49.8,47.84,49.08,1165960,0
+LITE.US,D,20240226,000000,48.91,50,48.59,49.42,1125024,0
+LITE.US,D,20240227,000000,49.84,49.96,48.02,48.39,1038846,0
+LITE.US,D,20240228,000000,47.82,47.85,46.86,47.17,963811,0
+LITE.US,D,20240229,000000,47.55,48.99,47.5,48.47,1604269,0
+LITE.US,D,20240301,000000,48.89,50.6,48.172,50.49,2970735,0
+LITE.US,D,20240304,000000,51,53.17,50.61,50.76,1989649,0
+LITE.US,D,20240305,000000,50.15,51.9,49.73,50.79,1286155,0
+LITE.US,D,20240306,000000,51.51,51.78,50.26,50.33,1379261,0
+LITE.US,D,20240307,000000,49.75,50.06,47.95,48.86,2011649,0
+LITE.US,D,20240308,000000,49.64,50.49,47.4901,47.68,1594421,0
+LITE.US,D,20240311,000000,47.29,47.76,46.62,46.87,787128,0
+LITE.US,D,20240312,000000,46.99,47.76,46.6,46.88,743703,0
+LITE.US,D,20240313,000000,46.67,47.28,46.19,47.06,919544,0
+LITE.US,D,20240314,000000,46.81,47.195,45.75,46.25,1927223,0
+LITE.US,D,20240315,000000,45.78,46.185,45.1,45.55,1592994,0
+LITE.US,D,20240318,000000,45.62,47.12,45.57,46.79,1288446,0
+LITE.US,D,20240319,000000,46.27,46.61,45.45,46.52,1064701,0
+LITE.US,D,20240320,000000,46.54,49.3,46.445,48.81,1355720,0
+LITE.US,D,20240321,000000,49.59,51.47,49.45,50.56,1215927,0
+LITE.US,D,20240322,000000,50.39,51.01,49.635,50.88,1321679,0
+LITE.US,D,20240325,000000,50.62,51.14,49.98,51.08,750678,0
+LITE.US,D,20240326,000000,51.3,52.08,48.31,48.41,1948872,0
+LITE.US,D,20240327,000000,48.66,48.91,47.56,48.45,1643935,0
+LITE.US,D,20240328,000000,48.16,48.46,47.159,47.35,1199077,0
+LITE.US,D,20240401,000000,47.59,48.44,47.08,48.15,943675,0
+LITE.US,D,20240402,000000,47.54,47.67,46.53,47.5,1070111,0
+LITE.US,D,20240403,000000,47.4,48.31,46.855,47.85,649553,0
+LITE.US,D,20240404,000000,48.72,48.72,46.34,46.5,561718,0
+LITE.US,D,20240405,000000,46.43,46.62,45.75,45.9,718659,0
+LITE.US,D,20240408,000000,46.03,46.61,45.83,45.89,638430,0
+LITE.US,D,20240409,000000,45.89,47.38,45.89,47.25,693873,0
+LITE.US,D,20240410,000000,45.86,46.49,44.82,45.34,725602,0
+LITE.US,D,20240411,000000,45.29,45.7,44.57,45.18,887364,0
+LITE.US,D,20240412,000000,44.47,44.76,43.3,43.45,687125,0
+LITE.US,D,20240415,000000,43.75,43.92,41.76,41.81,951030,0
+LITE.US,D,20240416,000000,42.05,43.45,41.95,43.31,1540693,0
+LITE.US,D,20240417,000000,43.35,43.81,41.95,41.98,728935,0
+LITE.US,D,20240418,000000,41.97,43.06,41.67,42.44,1046213,0
+LITE.US,D,20240419,000000,42.43,43.05,41.69,41.73,1014319,0
+LITE.US,D,20240422,000000,41.8,41.96,40.74,41.34,946527,0
+LITE.US,D,20240423,000000,41.21,42.67,41.205,42.01,1032315,0
+LITE.US,D,20240424,000000,42.03,42.62,41.75,42.06,825933,0
+LITE.US,D,20240425,000000,41.77,42.31,41.435,42.01,942235,0
+LITE.US,D,20240426,000000,42.16,43.57,42.03,43.42,705153,0
+LITE.US,D,20240429,000000,43.42,44.3,43.3501,43.52,750949,0
+LITE.US,D,20240430,000000,43.16,44.37,43.16,43.76,1548087,0
+LITE.US,D,20240501,000000,43.3,45.215,43.08,43.52,972990,0
+LITE.US,D,20240502,000000,44.44,44.44,42.6,44.29,825125,0
+LITE.US,D,20240503,000000,45.76,46.2,44.35,44.74,1795315,0
+LITE.US,D,20240506,000000,45.48,45.48,43.95,44.11,3330965,0
+LITE.US,D,20240507,000000,47.41,48.12,41.32,41.4,4259098,0
+LITE.US,D,20240508,000000,41.03,43.21,40.81,42.59,2976314,0
+LITE.US,D,20240509,000000,42.39,43.93,41.84,43.61,1335200,0
+LITE.US,D,20240510,000000,43.7,44.1,43.33,43.79,834694,0
+LITE.US,D,20240513,000000,43.93,45.39,43.77,44,979283,0
+LITE.US,D,20240514,000000,44.47,45.14,44.2738,44.61,787983,0
+LITE.US,D,20240515,000000,45.2,45.849,44.54,45.72,1242042,0
+LITE.US,D,20240516,000000,45.66,46.94,44.79,46.8,1076318,0
+LITE.US,D,20240517,000000,46.94,47.36,45.94,46.05,785534,0
+LITE.US,D,20240520,000000,45.94,47.52,45.94,47.19,1055475,0
+LITE.US,D,20240521,000000,46.76,46.76,45.66,46.01,852025,0
+LITE.US,D,20240522,000000,46.17,46.41,45.2,45.49,850365,0
+LITE.US,D,20240523,000000,45.97,46.61,45.19,45.92,1061448,0
+LITE.US,D,20240524,000000,46.17,46.5,45.44,46.28,919617,0
+LITE.US,D,20240528,000000,46.6,46.635,44.83,44.88,1037502,0
+LITE.US,D,20240529,000000,44.04,44.27,43.38,43.43,880260,0
+LITE.US,D,20240530,000000,43.61,43.88,42.86,43.36,831520,0
+LITE.US,D,20240531,000000,43.54,43.88,42.19,43.5,823813,0
+LITE.US,D,20240603,000000,44.19,44.85,43.34,44.21,855409,0
+LITE.US,D,20240604,000000,43.68,43.68,42.975,43.02,643961,0
+LITE.US,D,20240605,000000,43.34,45.47,43.2,45.4,700080,0
+LITE.US,D,20240606,000000,45.81,46.46,45.26,45.59,679331,0
+LITE.US,D,20240607,000000,44.97,45.83,44.825,45.79,591856,0
+LITE.US,D,20240610,000000,45.17,47.12,45.11,46.97,829264,0
+LITE.US,D,20240611,000000,46.72,46.72,44.94,45.47,776175,0
+LITE.US,D,20240612,000000,46.61,48.39,46.37,46.91,1080326,0
+LITE.US,D,20240613,000000,46.805,47.71,45.96,47.55,583636,0
+LITE.US,D,20240614,000000,47,47.465,46.3825,47.28,408565,0
+LITE.US,D,20240617,000000,47.28,50.08,47.0638,50,1084109,0
+LITE.US,D,20240618,000000,50.01,50.73,49.42,49.58,974522,0
+LITE.US,D,20240620,000000,49.43,49.57,47.835,47.91,905083,0
+LITE.US,D,20240621,000000,47.92,48.99,47.53,48.66,1216361,0
+LITE.US,D,20240624,000000,48.45,49.43,47.52,47.58,472698,0
+LITE.US,D,20240625,000000,47.58,49.465,47.2,49.19,587505,0
+LITE.US,D,20240626,000000,49.04,49.34,48.39,49.13,621744,0
+LITE.US,D,20240627,000000,49,49.13,47.84,49.04,599444,0
+LITE.US,D,20240628,000000,49.4,51.5,49.1,50.92,1576523,0
+LITE.US,D,20240701,000000,50.63,51.77,50.47,51.43,1118266,0
+LITE.US,D,20240702,000000,51.3,54,51.3,53.94,1492418,0
+LITE.US,D,20240703,000000,54.08,54.515,53.8,54.24,537654,0
+LITE.US,D,20240705,000000,54.14,55.43,53.766,55.35,677417,0
+LITE.US,D,20240708,000000,55.8,57.54,55.4,56.19,1475088,0
+LITE.US,D,20240709,000000,56.11,56.49,55.0365,55.84,844193,0
+LITE.US,D,20240710,000000,56.26,56.54,55.33,56.26,968719,0
+LITE.US,D,20240711,000000,56.8,57.56,56.05,57.33,1234601,0
+LITE.US,D,20240712,000000,57.84,60.4,57.43,59.24,1351793,0
+LITE.US,D,20240715,000000,59.15,59.63,57.83,57.97,1086885,0
+LITE.US,D,20240716,000000,58.27,59.19,57.13,59.09,1326616,0
+LITE.US,D,20240717,000000,58.33,58.62,56.87,57.41,1362724,0
+LITE.US,D,20240718,000000,57.5,57.93,54.5,55.5,2316374,0
+LITE.US,D,20240719,000000,55.51,55.73,54.3,54.77,960618,0
+LITE.US,D,20240722,000000,55.62,55.83,54.55,55.42,1023940,0
+LITE.US,D,20240723,000000,54.86,55.45,54.03,54.8,1069943,0
+LITE.US,D,20240724,000000,54.12,54.82,52.67,52.71,1323630,0
+LITE.US,D,20240725,000000,52.78,52.78,50.71,50.83,1568101,0
+LITE.US,D,20240726,000000,51.45,51.86,50.545,51.83,1255207,0
+LITE.US,D,20240729,000000,51.99,52.92,51.48,51.8,628227,0
+LITE.US,D,20240730,000000,51.86,52.24,48.56,49.05,2319905,0
+LITE.US,D,20240731,000000,50.36,52.91,50.0112,51.78,2367668,0
+LITE.US,D,20240801,000000,52.12,52.91,47.66,48.01,2060578,0
+LITE.US,D,20240802,000000,46.3,47.025,44.29,44.33,1795908,0
+LITE.US,D,20240805,000000,40.7,42.14,38.285,41.47,3649997,0
+LITE.US,D,20240806,000000,41.81,43.08,40.96,41.59,1654389,0
+LITE.US,D,20240807,000000,42.65,43.98,40.26,40.28,1425058,0
+LITE.US,D,20240808,000000,42.12,43.42,40.9,43.34,1536357,0
+LITE.US,D,20240809,000000,43.22,43.66,42.05,43.25,950309,0
+LITE.US,D,20240812,000000,43.77,45.91,43.28,44.94,1509023,0
+LITE.US,D,20240813,000000,45.49,46.57,44.77,46.24,2362376,0
+LITE.US,D,20240814,000000,46.37,47.5,45.5,45.53,2722600,0
+LITE.US,D,20240815,000000,51.25,53.39,50.5875,52.26,7859676,0
+LITE.US,D,20240816,000000,52.27,54.16,51.45,51.98,2467378,0
+LITE.US,D,20240819,000000,51.98,52.85,51.14,52.82,1962534,0
+LITE.US,D,20240820,000000,53.11,57.08,53,56.09,2895722,0
+LITE.US,D,20240821,000000,55.28,57.11,54.68,56.39,1624949,0
+LITE.US,D,20240822,000000,57.1,57.65,55.49,55.59,1321189,0
+LITE.US,D,20240823,000000,55.99,59.18,55.78,59.17,1973390,0
+LITE.US,D,20240826,000000,58.72,58.75,56.145,56.41,1851952,0
+LITE.US,D,20240827,000000,55.29,57.75,55.07,57.48,1100435,0
+LITE.US,D,20240828,000000,57.4,57.77,55.69,56.57,1205906,0
+LITE.US,D,20240829,000000,56.81,58.01,55.87,56.53,1264425,0
+LITE.US,D,20240830,000000,57.09,57.79,56.5357,57.61,1674628,0
+LITE.US,D,20240903,000000,57,57.095,52.9,53.01,1881043,0
+LITE.US,D,20240904,000000,52.6,56.01,52.51,55.43,1534463,0
+LITE.US,D,20240905,000000,55.41,55.88,54.11,55.08,744665,0
+LITE.US,D,20240906,000000,55,55,51.685,52.11,1258774,0
+LITE.US,D,20240909,000000,52.11,52.4,50.595,51.2,1301044,0
+LITE.US,D,20240910,000000,51.08,51.77,50.29,51.1,654372,0
+LITE.US,D,20240911,000000,51.25,54.02,50.84,53.95,855735,0
+LITE.US,D,20240912,000000,54.14,55.17,53.425,54.25,1230760,0
+LITE.US,D,20240913,000000,54.72,56.62,54.68,55.78,965371,0
+LITE.US,D,20240916,000000,55.11,56.83,54.4,56.59,1490700,0
+LITE.US,D,20240917,000000,57,58.52,56.84,58.37,1668607,0
+LITE.US,D,20240918,000000,58.58,59.93,57.82,58.28,1341823,0
+LITE.US,D,20240919,000000,60.03,62.21,58.98,61.14,2657299,0
+LITE.US,D,20240920,000000,61,61.45,59.7501,61.35,1583112,0
+LITE.US,D,20240923,000000,61.215,62.15,60.395,61.23,1171093,0
+LITE.US,D,20240924,000000,61.58,62.08,59.815,60.79,2399928,0
+LITE.US,D,20240925,000000,60.6,61.63,60.08,60.95,1505679,0
+LITE.US,D,20240926,000000,62.42,65.24,62.3196,64.74,2515637,0
+LITE.US,D,20240927,000000,65.02,65.516,63.53,64.53,2313560,0
+LITE.US,D,20240930,000000,63.9,64.13,62.34,63.38,1171482,0
+LITE.US,D,20241001,000000,63.56,64.13,60.84,61.49,1426801,0
+LITE.US,D,20241002,000000,61.5,65.01,61.5,65,1150196,0
+LITE.US,D,20241003,000000,63.88,66.22,63.72,66.16,1406745,0
+LITE.US,D,20241004,000000,67.98,68.81,66.68,68.8,2260693,0
+LITE.US,D,20241007,000000,67.94,68.77,65.76,67.27,2141990,0
+LITE.US,D,20241008,000000,67.26,68.74,66.88,67.75,1081577,0
+LITE.US,D,20241009,000000,67.5,68.175,66.84,67.68,1071663,0
+LITE.US,D,20241010,000000,67.11,67.92,66.47,67.1,1200112,0
+LITE.US,D,20241011,000000,66.85,68.65,66.85,68.24,1282402,0
+LITE.US,D,20241014,000000,68.68,69.4,67.88,69.23,1272007,0
+LITE.US,D,20241015,000000,69.4,70.09,66.3,66.58,1667435,0
+LITE.US,D,20241016,000000,67.43,69.16,66.79,68.78,1602746,0
+LITE.US,D,20241017,000000,69.87,71.07,69.14,69.62,2153255,0
+LITE.US,D,20241018,000000,69.66,69.96,66.09,66.23,1533006,0
+LITE.US,D,20241021,000000,65.11,65.818,63.46,65.56,1742377,0
+LITE.US,D,20241022,000000,65.9,67.72,65.2,66.54,1482721,0
+LITE.US,D,20241023,000000,65.97,67.54,65.055,65.66,1427841,0
+LITE.US,D,20241024,000000,66.14,66.205,64.23,64.64,984986,0
+LITE.US,D,20241025,000000,65.08,65.08,63.7,64.37,830384,0
+LITE.US,D,20241028,000000,64.94,65.7,64.46,64.96,772493,0
+LITE.US,D,20241029,000000,65.15,66.5899,64.87,65.76,1001141,0
+LITE.US,D,20241030,000000,64.64,66.28,64.62,65.35,1015279,0
+LITE.US,D,20241031,000000,65.09,65.09,62.78,63.87,1256357,0
+LITE.US,D,20241101,000000,63.14,65.69,62.38,65.35,1451959,0
+LITE.US,D,20241104,000000,65.06,65.635,64.13,64.17,1257812,0
+LITE.US,D,20241105,000000,64.93,66.64,64.6,66.18,1669720,0
+LITE.US,D,20241106,000000,67.97,72.7695,67.9,71.97,4198692,0
+LITE.US,D,20241107,000000,73.07,73.9,72.07,73.64,2900903,0
+LITE.US,D,20241108,000000,86.5,88,81.03,83.85,7369004,0
+LITE.US,D,20241111,000000,85.01,89.7,84.86,86.72,3190825,0
+LITE.US,D,20241112,000000,86.04,88.69,85.87,86.65,2124827,0
+LITE.US,D,20241113,000000,87.16,88.53,86.505,88.06,2024878,0
+LITE.US,D,20241114,000000,88.12,88.85,84.99,85.13,1737078,0
+LITE.US,D,20241115,000000,83.6,84.45,79.94,81.45,1784788,0
+LITE.US,D,20241118,000000,81.95,82.025,80.01,80.54,1342160,0
+LITE.US,D,20241119,000000,79.68,82.97,79,82.48,1278100,0
+LITE.US,D,20241120,000000,81.65,83.12,80.22,82.47,1586756,0
+LITE.US,D,20241121,000000,86.32,90.51,84.72,85.61,3656638,0
+LITE.US,D,20241122,000000,85.82,89.64,85.2201,89.09,2309919,0
+LITE.US,D,20241125,000000,89.61,91.21,86.955,87.2,3294568,0
+LITE.US,D,20241126,000000,87.59,88.94,86.52,86.98,1144430,0
+LITE.US,D,20241127,000000,86.13,87,82.61,83.77,1478043,0
+LITE.US,D,20241129,000000,84.5,87.23,83.91,86.97,975161,0
+LITE.US,D,20241202,000000,87.19,88.335,86.14,86.37,1007344,0
+LITE.US,D,20241203,000000,86.96,89.92,86.24,88.7,1421739,0
+LITE.US,D,20241204,000000,90,95.92,89.755,94.9,3231670,0
+LITE.US,D,20241205,000000,94.08,95.3,92.28,92.64,1608907,0
+LITE.US,D,20241206,000000,93.21,94.22,91.55,92.84,1483212,0
+LITE.US,D,20241209,000000,93.38,93.38,88.8,89.8,1146088,0
+LITE.US,D,20241210,000000,89.8,90.155,86.21,86.97,1571733,0
+LITE.US,D,20241211,000000,88,89.8991,86.99,88.2,1594599,0
+LITE.US,D,20241212,000000,89.87,94.82,89,90.75,1836171,0
+LITE.US,D,20241213,000000,93.6,96.25,91.1,92.92,1427887,0
+LITE.US,D,20241216,000000,92.83,95.68,92.61,93.18,1654496,0
+LITE.US,D,20241217,000000,91.4,92.18,88.5,88.92,1391582,0
+LITE.US,D,20241218,000000,89.97,90.47,81.385,82.9,3009951,0
+LITE.US,D,20241219,000000,84.4,87.39,82.615,83.56,1482603,0
+LITE.US,D,20241220,000000,82.3,86.55,81.865,85.08,2130165,0
+LITE.US,D,20241223,000000,85.25,86.43,82.89,83.22,1538757,0
+LITE.US,D,20241224,000000,82.9,84.53,81.65,84.34,514446,0
+LITE.US,D,20241226,000000,83.63,86.4,83.03,85.69,683152,0
+LITE.US,D,20241227,000000,84.86,85.93,83.26,84.36,583626,0
+LITE.US,D,20241230,000000,83.21,84.88,82.03,83.84,724618,0
+LITE.US,D,20241231,000000,83.97,85.5,83.23,83.95,954817,0
+LITE.US,D,20250102,000000,84.16,86.2625,82.31,85.6,1449159,0
+LITE.US,D,20250103,000000,86.36,89.61,86.28,89.35,1506295,0
+LITE.US,D,20250106,000000,90.91,92.76,89.875,90.44,1804237,0
+LITE.US,D,20250107,000000,90.78,91.33,85.4028,86.59,1714896,0
+LITE.US,D,20250108,000000,85.77,86.6599,83.23,85.19,1114604,0
+LITE.US,D,20250110,000000,83.36,86.02,82.7,84.38,1236408,0
+LITE.US,D,20250113,000000,82,83.98,80,83.74,1996054,0
+LITE.US,D,20250114,000000,85.1,87.24,84.65,85.08,1192321,0
+LITE.US,D,20250115,000000,88.15,89.21,86.16,88.4,1141155,0
+LITE.US,D,20250116,000000,89.28,90.87,87.765,89.36,1617372,0
+LITE.US,D,20250117,000000,94.13,94.69,91.64,94.41,1874206,0
+LITE.US,D,20250121,000000,95,97.76,93.83,97.45,1825941,0
+LITE.US,D,20250122,000000,99.49,104,99.1,100.38,2206800,0
+LITE.US,D,20250123,000000,98.72,100.71,98.2457,99.33,1302544,0
+LITE.US,D,20250124,000000,100,100.6389,95.47,95.65,1786566,0
+LITE.US,D,20250127,000000,88.73,88.85,71.05,74.17,7619616,0
+LITE.US,D,20250128,000000,76.8,78.06,74.91,77.8,3546525,0
+LITE.US,D,20250129,000000,78.11,80.87,77.4001,77.91,1863707,0
+LITE.US,D,20250130,000000,84.015,88.99,83.07,83.98,2867903,0
+LITE.US,D,20250131,000000,85.3,88,84.54,85.06,2119824,0
+LITE.US,D,20250203,000000,80.18,85.96,78.8,84.31,2007763,0
+LITE.US,D,20250204,000000,86.195,88.03,84.39,86.33,3098315,0
+LITE.US,D,20250205,000000,87,90.6499,86.0001,89.19,2859065,0
+LITE.US,D,20250206,000000,94,95,88.15,92.67,5130056,0
+LITE.US,D,20250207,000000,87.11,91.49,84.34,85.9,6389994,0
+LITE.US,D,20250210,000000,86.09,86.353,81.69,81.93,3574582,0
+LITE.US,D,20250211,000000,80.55,81.7704,79.47,79.6,2520368,0
+LITE.US,D,20250212,000000,77.83,80.55,76.58,79.22,1946055,0
+LITE.US,D,20250213,000000,79.3,80.85,76.57,78.13,2281885,0
+LITE.US,D,20250214,000000,77.5,79.14,75.52,77.68,1783061,0
+LITE.US,D,20250218,000000,78.44,81.16,77.21,80.22,1730127,0
+LITE.US,D,20250219,000000,79.38,79.8391,76.53,77.29,1730476,0
+LITE.US,D,20250220,000000,77.39,77.415,73.36,76.34,2888153,0
+LITE.US,D,20250221,000000,77.005,79.47,73.21,73.35,1987812,0
+LITE.US,D,20250224,000000,73.35,75.89,71,72.46,2920877,0
+LITE.US,D,20250225,000000,72.05,72.14,67.66,70.39,3035157,0
+LITE.US,D,20250226,000000,72.18,75.63,71.98,72.5,1917336,0
+LITE.US,D,20250227,000000,75.54,75.57,69.45,69.62,2107377,0
+LITE.US,D,20250228,000000,68.54,70.62,66.625,70.33,2615148,0
+LITE.US,D,20250303,000000,71.42,71.42,64.38,65.69,2905334,0
+LITE.US,D,20250304,000000,62.8,66.89,61.3457,65.09,3304341,0
+LITE.US,D,20250305,000000,65.14,67.97,63.54,67.34,2117603,0
+LITE.US,D,20250306,000000,64.57,66.78,60.91,61.09,2890801,0
+LITE.US,D,20250307,000000,61.55,62.86,57.85,62.11,2899530,0
+LITE.US,D,20250310,000000,59.66,60.75,55.96,57.41,3734276,0
+LITE.US,D,20250311,000000,59.51,64.54,58.805,62.05,5382804,0
+LITE.US,D,20250312,000000,65.08,66.27,63.85,64.02,3680294,0
+LITE.US,D,20250313,000000,63.19,63.19,58.7,60.29,2759215,0
+LITE.US,D,20250314,000000,61.82,63.67,60.53,63.61,2284056,0
+LITE.US,D,20250317,000000,63.96,68.44,63.67,68.31,3365260,0
+LITE.US,D,20250318,000000,67.5,68.98,63.37,65.88,4650507,0
+LITE.US,D,20250319,000000,67.05,69.61,65.21,67.17,2433910,0
+LITE.US,D,20250320,000000,65.91,70.06,65.91,68.83,2189833,0
+LITE.US,D,20250321,000000,67.15,67.91,66.33,66.61,1762701,0
+LITE.US,D,20250324,000000,70.51,73.71,70.4,73.63,2576010,0
+LITE.US,D,20250325,000000,72.68,73.6,69.78,71.07,1539306,0
+LITE.US,D,20250326,000000,71,71.02,65.53,66.11,2459932,0
+LITE.US,D,20250327,000000,65,65.255,63,63.98,1835295,0
+LITE.US,D,20250328,000000,63.24,64.55,61.57,62.58,1716033,0
+LITE.US,D,20250331,000000,60.85,62.53,59.25,62.34,1597469,0
+LITE.US,D,20250401,000000,62.03,63.91,59.83,63.59,3602302,0
+LITE.US,D,20250402,000000,61.84,68.9,61.64,66.82,4008460,0
+LITE.US,D,20250403,000000,61.4,61.6,53.065,53.45,5501694,0
+LITE.US,D,20250404,000000,51.44,51.72,45.65,49.56,5873712,0
+LITE.US,D,20250407,000000,48.01,57.4,47.05,52.26,4811269,0
+LITE.US,D,20250408,000000,55.83,56.66,48.51,50.02,4243523,0
+LITE.US,D,20250409,000000,49.48,62.88,48.88,59.81,5106492,0
+LITE.US,D,20250410,000000,57.59,57.9,52.945,54.47,3274213,0
+LITE.US,D,20250411,000000,53.29,53.8299,50.63,51.27,4624183,0
+LITE.US,D,20250414,000000,54.92,55.65,51.41,52.36,3458967,0
+LITE.US,D,20250415,000000,52.6,54.1529,52.5743,52.69,1897029,0
+LITE.US,D,20250416,000000,50.25,52.62,50.25,52.21,2058879,0
+LITE.US,D,20250417,000000,52.25,52.455,50.69,52,1094101,0
+LITE.US,D,20250421,000000,50.27,50.6931,49.13,50.07,1474068,0
+LITE.US,D,20250422,000000,51.35,52.3899,50.46,51.64,1504146,0
+LITE.US,D,20250423,000000,55.025,60.28,55.025,55.17,2604021,0
+LITE.US,D,20250424,000000,55.285,59.195,55,58.77,2235980,0
+LITE.US,D,20250425,000000,58.82,61.1,57.88,60,1466997,0
+LITE.US,D,20250428,000000,59.58,60.76,58.86,60.08,1771308,0
+LITE.US,D,20250429,000000,59.76,60.82,59.24,59.96,1048005,0
+LITE.US,D,20250430,000000,57.49,59.25,56.8,59.04,1611212,0
+LITE.US,D,20250501,000000,61.865,64.41,61.45,61.52,2560469,0
+LITE.US,D,20250502,000000,63.35,64.59,62.305,62.86,2509471,0
+LITE.US,D,20250505,000000,61.49,63.83,61.49,63.17,1819982,0
+LITE.US,D,20250506,000000,60.87,64.6,60.5,64.42,4884607,0
+LITE.US,D,20250507,000000,66.17,67.06,60.38,66.24,5554591,0
+LITE.US,D,20250508,000000,67.815,68.25,64.89,65.66,4051990,0
+LITE.US,D,20250509,000000,66.07,66.83,63.98,64.87,2324314,0
+LITE.US,D,20250512,000000,70.75,72.15,69.26,71.73,3730073,0
+LITE.US,D,20250513,000000,71.8,75.25,71.375,74.51,2888007,0
+LITE.US,D,20250514,000000,74.94,78.6,74.82,78.29,4938323,0
+LITE.US,D,20250515,000000,76.87,79,76.55,77.76,2523974,0
+LITE.US,D,20250516,000000,77.98,78.93,75.76,77.95,2352670,0
+LITE.US,D,20250519,000000,75.88,77.95,75.75,77.87,1178277,0
+LITE.US,D,20250520,000000,77.02,77.43,76.28,77.11,1028381,0
+LITE.US,D,20250521,000000,76.93,78.49,75.18,75.95,1718973,0
+LITE.US,D,20250522,000000,75.7,76.9,75.29,75.88,1237269,0
+LITE.US,D,20250523,000000,73.89,75.9,73.59,75.77,1133215,0
+LITE.US,D,20250527,000000,77.395,79.68,76.68,78.37,1438625,0
+LITE.US,D,20250528,000000,78.64,79.2,76.875,77.9,1531254,0
+LITE.US,D,20250529,000000,80,80,75.12,75.41,1750124,0
+LITE.US,D,20250530,000000,74.06,74.49,71.04,72.28,3313876,0
+LITE.US,D,20250602,000000,73,76.26,72.29,75.86,1800604,0
+LITE.US,D,20250603,000000,76.12,79.35,75.62,77.65,1851083,0
+LITE.US,D,20250604,000000,83.755,84.0389,79.495,80.28,4865066,0
+LITE.US,D,20250605,000000,82.01,84.99,81.1045,81.64,3464178,0
+LITE.US,D,20250606,000000,83,83.45,80.435,81.46,1694845,0
+LITE.US,D,20250609,000000,82.27,83.37,80.6645,82.11,1273953,0
+LITE.US,D,20250610,000000,83.74,83.74,80.39,81.96,2069118,0
+LITE.US,D,20250611,000000,83.67,84.2,81.04,82.36,1799952,0
+LITE.US,D,20250612,000000,82.35,86.42,82,85.5,1997168,0
+LITE.US,D,20250613,000000,83.2,84.5,81.93,82.465,1667313,0
+LITE.US,D,20250616,000000,83.42,88.21,83.42,85.78,2361119,0
+LITE.US,D,20250617,000000,84.64,87.13,83.59,86.345,1870621,0
+LITE.US,D,20250618,000000,87.35,90.2,86.5746,88.46,2434918,0
+LITE.US,D,20250620,000000,90.345,90.65,88.0818,89.66,2105111,0
+LITE.US,D,20250623,000000,88.88,89.89,86.63,89.16,1537467,0
+LITE.US,D,20250624,000000,90.26,92.525,89.61,91.81,2091108,0
+LITE.US,D,20250625,000000,92.93,93.36,91.225,91.77,1381456,0
+LITE.US,D,20250626,000000,92.53,94.94,92.4,94.71,1709082,0
+LITE.US,D,20250627,000000,94.695,95.4299,92.77,94.75,2785251,0
+LITE.US,D,20250630,000000,95,96.68,94.26,95.06,2980461,0
+LITE.US,D,20250701,000000,92.97,93.61,88.74,91.49,2937934,0
+LITE.US,D,20250702,000000,90.14,91.29,88.37,91.24,3004630,0
+LITE.US,D,20250703,000000,91.14,93.675,90.965,92.75,1019464,0
+LITE.US,D,20250707,000000,91.66,92.475,89.82,91.08,1561252,0
+LITE.US,D,20250708,000000,92.9,94.08,90.66,91.31,1714750,0
+LITE.US,D,20250709,000000,91.46,91.765,89.016,90.44,2333878,0
+LITE.US,D,20250710,000000,90.795,92.78,88.93,92.62,2149321,0
+LITE.US,D,20250711,000000,92.19,94.15,91.925,92.99,1403220,0
+LITE.US,D,20250714,000000,92.75,93.86,90.98,92.24,1840776,0
+LITE.US,D,20250715,000000,95.85,98.55,94.321,98.14,3303475,0
+LITE.US,D,20250716,000000,98.1,99.68,95.18,99.63,2048955,0
+LITE.US,D,20250717,000000,99.63,103.02,99.29,102.64,2921879,0
+LITE.US,D,20250718,000000,103.49,103.9,100.41,102.22,1800633,0
+LITE.US,D,20250721,000000,102.22,105.47,100.53,103.84,3612152,0
+LITE.US,D,20250722,000000,103.13,103.48,97.5514,99.63,3131157,0
+LITE.US,D,20250723,000000,101.6696,104.61,99.92,102.13,2827329,0
+LITE.US,D,20250724,000000,102.52,103.65,101.8,102.85,1186609,0
+LITE.US,D,20250725,000000,102.88,104.63,101.22,104.52,914468,0
+LITE.US,D,20250728,000000,105.02,107.24,104.5,107.17,1264754,0
+LITE.US,D,20250729,000000,109.38,112.1,108.01,109.48,2399239,0
+LITE.US,D,20250730,000000,109.4,111.24,107.89,109.85,1927893,0
+LITE.US,D,20250731,000000,110.64,114.1199,109.65,110.08,2170740,0
+LITE.US,D,20250801,000000,103.84,108.45,101.61,106.68,2431726,0
+LITE.US,D,20250804,000000,108.795,111.2,107.02,111.13,1427835,0
+LITE.US,D,20250805,000000,111.73,111.99,106.16,108.15,1648276,0
+LITE.US,D,20250806,000000,109.575,110.92,108.34,110.01,2283391,0
+LITE.US,D,20250807,000000,111,113,108.71,111.13,1339204,0
+LITE.US,D,20250808,000000,112.8,116.35,112.19,116.27,2694616,0
+LITE.US,D,20250811,000000,116.69,119.41,114.01,115.03,4315472,0
+LITE.US,D,20250812,000000,116.195,120.3,116.03,119.66,5893958,0
+LITE.US,D,20250813,000000,123.3,129.98,117.9301,120.23,9253184,0
+LITE.US,D,20250814,000000,117.31,121.99,112.56,114.62,5323980,0
+LITE.US,D,20250815,000000,113.61,116.5,112.2,115.86,3165255,0
+LITE.US,D,20250818,000000,116.45,119.17,115,118.98,2973913,0
+LITE.US,D,20250819,000000,117.6,119.13,115.42,117.96,3167530,0
+LITE.US,D,20250820,000000,115.14,116.59,111.2,115.89,3361655,0
+LITE.US,D,20250821,000000,115.89,117.8366,115.205,117.43,1867729,0
+LITE.US,D,20250822,000000,116.835,121.99,115.89,119.34,2679832,0
+LITE.US,D,20250825,000000,120,125.4,119.25,123.42,2887583,0
+LITE.US,D,20250826,000000,124.39,127.0299,123.5,124.62,3018816,0
+LITE.US,D,20250827,000000,124.86,128.21,123.7785,125.84,2972175,0
+LITE.US,D,20250828,000000,128.25,137.08,127.11,135.55,6643922,0
+LITE.US,D,20250829,000000,136.46,137.1,131.18,132.81,2842694,0
+LITE.US,D,20250902,000000,127.87,132.88,125,132.555,2671632,0
+LITE.US,D,20250903,000000,132.34,135.25,130.97,134.12,5218999,0
+LITE.US,D,20250904,000000,137,142.01,133.91,141.91,8464834,0
+LITE.US,D,20250905,000000,149.5,152.27,144.2,149.46,6409743,0
+LITE.US,D,20250908,000000,150.99,152.25,148.42,149.4,3453603,0
+LITE.US,D,20250909,000000,149.02,152.65,148.01,151.73,2154078,0
+LITE.US,D,20250910,000000,159.5,167.96,158.3,164.88,5793990,0
+LITE.US,D,20250911,000000,166.15,168.005,161.57,164.88,3672384,0
+LITE.US,D,20250912,000000,163.78,166.5,161.58,163.02,2954325,0
+LITE.US,D,20250915,000000,163.66,171.48,162.71,168.77,3859197,0
+LITE.US,D,20250916,000000,168.65,171.87,167.15,170.9,2925072,0
+LITE.US,D,20250917,000000,168.71,169.5777,160.845,163.34,4947563,0
+LITE.US,D,20250918,000000,167.36,173.385,167.125,171.5,3518041,0
+LITE.US,D,20250919,000000,171.37,172.5,167.57,168.73,4448258,0
+LITE.US,D,20250922,000000,169.38,170.04,161.21,164.71,4080326,0
+LITE.US,D,20250923,000000,164.65,166.315,161.22,163.99,3051966,0
+LITE.US,D,20250924,000000,162.475,163.1,151.37,152.75,5478413,0
+LITE.US,D,20250925,000000,146.62,160.8299,144.52,159.11,4751829,0
+LITE.US,D,20250926,000000,157.36,160.85,156.07,160.75,2310248,0
+LITE.US,D,20250929,000000,165,165.87,162.27,162.58,2385177,0
+LITE.US,D,20250930,000000,161.88,165.4999,160,162.71,1709677,0
+LITE.US,D,20251001,000000,159.24,173.6,158.6,171.4,3262198,0
+LITE.US,D,20251002,000000,176.75,178.4931,166.0589,169.75,2194972,0
+LITE.US,D,20251003,000000,170.88,171.8,159.7,163.81,3197369,0
+LITE.US,D,20251006,000000,169,170.76,158.21,160.6,3114099,0
+LITE.US,D,20251007,000000,160.99,162.749,154.11,157.15,2524297,0
+LITE.US,D,20251008,000000,159.38,163.66,158.47,163.09,2258467,0
+LITE.US,D,20251009,000000,163.66,165.03,159.19,159.76,1854372,0
+LITE.US,D,20251010,000000,160.8,160.8,147.81,149.61,3375899,0
+LITE.US,D,20251013,000000,158.3,160.78,155.41,160.56,2837873,0
+LITE.US,D,20251014,000000,155.52,161.19,152.78,156.78,2443976,0
+LITE.US,D,20251015,000000,162.45,162.45,154.62,156.57,2393439,0
+LITE.US,D,20251016,000000,159.88,168.1,158.6201,163.23,2608211,0
+LITE.US,D,20251017,000000,160.63,170.6,160.44,164.77,2075480,0
+LITE.US,D,20251020,000000,164.18,169.98,160.6,161,2675005,0
+LITE.US,D,20251021,000000,161,165.7563,157.5,162.95,2416945,0
+LITE.US,D,20251022,000000,164.53,166.91,152.54,158.06,2407345,0
+LITE.US,D,20251023,000000,158.81,170.17,157.395,168.5,2404389,0
+LITE.US,D,20251024,000000,175.55,182.08,173.73,179.3,4055508,0
+LITE.US,D,20251027,000000,193.63,206.91,190.06,193.8,5437782,0
+LITE.US,D,20251028,000000,193.81,199.82,188.3,198.39,3168836,0
+LITE.US,D,20251029,000000,201.09,214.5,198.11,214.28,6030158,0
+LITE.US,D,20251030,000000,206.57,212.94,198.54,200.13,4242437,0
+LITE.US,D,20251031,000000,201.21,206.99,197.19,201.56,3449855,0
+LITE.US,D,20251103,000000,208.69,210.99,196.47,199.58,5246876,0
+LITE.US,D,20251104,000000,187.8,197.07,184.2,188.36,5864261,0
+LITE.US,D,20251105,000000,218.5,240.7099,213,232.75,11152676,0
+LITE.US,D,20251106,000000,243.72,258.35,236.98,239.68,7209907,0
+LITE.US,D,20251107,000000,233.64,243.75,227.12,240.11,5621250,0
+LITE.US,D,20251110,000000,256.765,273.892,255.72,259.89,7156781,0
+LITE.US,D,20251111,000000,252.01,259.1999,248.895,252.47,3518546,0
+LITE.US,D,20251112,000000,262.46,270,250.795,253.81,4959774,0
+LITE.US,D,20251113,000000,248.07,249.39,220.34,226.86,5436526,0
+LITE.US,D,20251114,000000,215.52,237.22,215.35,232.15,4483856,0
+LITE.US,D,20251117,000000,236.5,252.12,233,242.07,4212323,0
+LITE.US,D,20251118,000000,245.35,252.83,232.11,247.43,5416381,0
+LITE.US,D,20251119,000000,258.96,280.22,253.95,268.92,6481801,0
+LITE.US,D,20251120,000000,280,282.6599,229.585,233.24,7680894,0
+LITE.US,D,20251121,000000,249.5,259,233.72,255.59,7714645,0
+LITE.US,D,20251124,000000,267.2,300,266.005,299.36,7586237,0
+LITE.US,D,20251125,000000,293.28,295.9226,280.63,291.27,6371886,0
+LITE.US,D,20251126,000000,289.76,312.99,279.06,308.28,4184466,0
+LITE.US,D,20251128,000000,307.74,325.46,306.02,325.16,2194027,0
+LITE.US,D,20251201,000000,314.99,322,306.1601,317.93,4932874,0
+LITE.US,D,20251202,000000,320.78,323.5,292.9001,302.81,5794704,0
+LITE.US,D,20251203,000000,306.97,306.97,288.5,302.98,3207388,0
+LITE.US,D,20251204,000000,309.53,330.3,306,327.85,4444528,0
+LITE.US,D,20251205,000000,340.96,344,325.68,331.41,3542575,0
+LITE.US,D,20251208,000000,343.6,345.72,328.554,342.56,3269700,0
+LITE.US,D,20251209,000000,342.72,362.43,335.51,360.33,4494280,0
+LITE.US,D,20251210,000000,353.82,376.53,353.66,366,5333105,0
+LITE.US,D,20251211,000000,365.19,374.97,348.01,372.09,3393952,0
+LITE.US,D,20251212,000000,362.56,365.88,319.29,324.35,6869102,0
+LITE.US,D,20251215,000000,341.475,348.75,333.03,334.69,4708487,0
+LITE.US,D,20251216,000000,326.01,331.44,309.07,316.15,4921012,0
+LITE.US,D,20251217,000000,337.91,337.91,315,320.25,4164181,0
+LITE.US,D,20251218,000000,336.4,343.65,326.05,337.13,3966426,0
+LITE.US,D,20251219,000000,339.07,373.34,339.03,371.43,4410196,0
+LITE.US,D,20251222,000000,382.65,391.2,375.15,389.88,3125468,0
+LITE.US,D,20251223,000000,380.96,390.41,380.91,387.41,1626959,0
+LITE.US,D,20251224,000000,387.75,401.6,385.2,395.92,1522387,0
+LITE.US,D,20251226,000000,397.73,400.89,384.63,390.77,1585282,0
+LITE.US,D,20251229,000000,377.51,387.105,364.02,372.61,2965726,0
+LITE.US,D,20251230,000000,373.97,380.32,370,371.18,1610100,0
+LITE.US,D,20251231,000000,372.99,379.5,367.1201,368.59,1595048,0
+LITE.US,D,20260102,000000,379.38,392,375,386.11,2819252,0
+LITE.US,D,20260105,000000,388.34,393,344.67,357.05,5787797,0
+LITE.US,D,20260106,000000,355.675,399.7199,339.0205,397.42,5619673,0
+LITE.US,D,20260107,000000,378.02,402.7949,365.47,392.88,4716306,0
+LITE.US,D,20260108,000000,394.3,395.04,343,348.26,5137293,0
+LITE.US,D,20260109,000000,334.302,362.72,333.01,351.42,5914381,0
+LITE.US,D,20260112,000000,340.36,343.8,322.69,339.87,5803944,0
+LITE.US,D,20260113,000000,336.935,364.505,333.34,361.33,3834508,0
+LITE.US,D,20260114,000000,354.15,357,327.38,331.62,3664973,0
+LITE.US,D,20260115,000000,334.865,354.5,329,343.27,3651709,0
+LITE.US,D,20260116,000000,348.58,354,317.44,324.25,3780692,0
+LITE.US,D,20260120,000000,323.825,357.66,320.31,356.83,5318035,0
+LITE.US,D,20260121,000000,373.6,376.54,350.01,362.44,4969377,0
+LITE.US,D,20260122,000000,375.865,391.46,350,354.49,4465606,0
+LITE.US,D,20260123,000000,354.49,354.9675,334,339.19,3469371,0
+LITE.US,D,20260126,000000,337.75,350.68,327.29,332.45,2726812,0
+LITE.US,D,20260127,000000,341.87,373.9999,340,370.66,3618616,0
+LITE.US,D,20260128,000000,375.915,394.88,373.57,385,4356802,0
+LITE.US,D,20260129,000000,388,398.16,364.19,381.44,4006603,0
+LITE.US,D,20260130,000000,406.25,448,384.33,391.84,7098764,0
+LITE.US,D,20260202,000000,405.49,445,404.99,423.42,5799104,0
+LITE.US,D,20260203,000000,451.74,464,424.52,435.1,8109436,0
+LITE.US,D,20260204,000000,473.12,504.58,426.05,465.54,12144862,0
+LITE.US,D,20260205,000000,436.22,507.55,425.01,504.42,8673040,0
+LITE.US,D,20260206,000000,540,558.38,513.28,551.99,6735517,0
+LITE.US,D,20260209,000000,556.72,599.5,555.35,577.15,5903753,0
+LITE.US,D,20260210,000000,548.22,574.69,530.2901,561.13,4787725,0
+LITE.US,D,20260211,000000,563.245,597,545.88,574.11,4011219,0
+LITE.US,D,20260212,000000,593.35,603.83,568.2,583.46,4605731,0
+LITE.US,D,20260213,000000,581.54,593.4,539.18,562.74,4973044,0
+LITE.US,D,20260217,000000,538,616.52,528.01,600.42,5625048,0
+LITE.US,D,20260218,000000,602.09,610.3,587.31,594.01,2986569,0
diff --git a/daily/us/nasdaq stocks/2/lokvu.us.txt b/daily/us/nasdaq stocks/2/lokvu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49ca377d22919aeef156b7b098764d402c91bf64
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lokvu.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOKVU.US,D,20250228,000000,10.02,10.03,10.01,10.02,4192088,0
+LOKVU.US,D,20250303,000000,10.025,10.04,10.02,10.02,426547,0
+LOKVU.US,D,20250304,000000,10.03,10.04,10,10,288295,0
+LOKVU.US,D,20250305,000000,10.03,10.03,10.03,10.03,62351,0
+LOKVU.US,D,20250306,000000,10.03,10.03,10.03,10.03,507,0
+LOKVU.US,D,20250307,000000,10.04,10.04,10.0399,10.04,120557,0
+LOKVU.US,D,20250310,000000,10.02,10.02,10.02,10.02,170,0
+LOKVU.US,D,20250311,000000,10.04,10.05,10.03,10.03,276943,0
+LOKVU.US,D,20250312,000000,10.04,10.05,10.04,10.05,17407,0
+LOKVU.US,D,20250314,000000,10.05,10.05,10.05,10.05,25175,0
+LOKVU.US,D,20250317,000000,10.05,10.05,10.05,10.05,214,0
+LOKVU.US,D,20250318,000000,10.06,10.07,10.05,10.0588,26615,0
+LOKVU.US,D,20250320,000000,10.06,10.07,10.06,10.07,51506,0
+LOKVU.US,D,20250321,000000,10.05,10.07,10.05,10.07,946,0
+LOKVU.US,D,20250324,000000,10.05,10.07,10.05,10.07,10690,0
+LOKVU.US,D,20250326,000000,10.1127,10.1127,10.1127,10.1127,2043,0
+LOKVU.US,D,20250331,000000,10.08,10.08,10.08,10.08,165378,0
+LOKVU.US,D,20250401,000000,10.08,10.08,10.08,10.08,50000,0
+LOKVU.US,D,20250403,000000,10.0879,10.1,10.08,10.1,797,0
+LOKVU.US,D,20250407,000000,10.1,10.1,10.1,10.1,233,0
+LOKVU.US,D,20250411,000000,10.09,10.11,10.0801,10.09,110926,0
+LOKVU.US,D,20250422,000000,10.07,10.07,10.07,10.07,170,0
+LOKVU.US,D,20250423,000000,10.1,10.1,10.079,10.0999,2614,0
+LOKVU.US,D,20250424,000000,10.1,10.1402,10.08,10.13,7192,0
+LOKVU.US,D,20250425,000000,10.15,10.15,10.15,10.15,3005,0
+LOKVU.US,D,20250430,000000,10.18,10.18,10.18,10.18,32523,0
+LOKVU.US,D,20250505,000000,10.18,10.18,10.18,10.18,101,0
+LOKVU.US,D,20250507,000000,10.18,10.18,10.18,10.18,132,0
+LOKVU.US,D,20250508,000000,10.2,10.2,10.2,10.2,263,0
+LOKVU.US,D,20250513,000000,10.21,10.32,10.2,10.21,5008,0
+LOKVU.US,D,20250519,000000,10.25,10.25,10.25,10.25,600,0
+LOKVU.US,D,20250521,000000,10.23,10.23,10.23,10.23,574,0
+LOKVU.US,D,20250529,000000,10.43,10.5,10.43,10.5,200607,0
+LOKVU.US,D,20250530,000000,11.2,11.23,10.45,11.23,11642,0
+LOKVU.US,D,20250613,000000,10.95,11.2,10.95,11.1268,1059,0
+LOKVU.US,D,20250617,000000,11.09,11.1,11.09,11.1,417,0
+LOKVU.US,D,20250620,000000,11.0999,11.0999,11.0999,11.0999,600,0
+LOKVU.US,D,20250626,000000,11.1,11.1,10.925,11.1,59111,0
+LOKVU.US,D,20250701,000000,11.75,11.75,11.75,11.75,244,0
+LOKVU.US,D,20250709,000000,10.7502,10.7502,10.75,10.75,900,0
+LOKVU.US,D,20250710,000000,10.8,10.8,10.75,10.75,800,0
+LOKVU.US,D,20250711,000000,10.75,10.85,10.75,10.85,1000,0
+LOKVU.US,D,20250715,000000,10.5,10.5,10.5,10.5,328,0
+LOKVU.US,D,20250716,000000,10.6,10.6,10.6,10.6,200,0
+LOKVU.US,D,20250717,000000,10.6,10.6,10.6,10.6,100,0
+LOKVU.US,D,20250728,000000,10.6,10.6,10.6,10.6,150,0
+LOKVU.US,D,20250729,000000,10.6,10.6,10.6,10.6,150,0
+LOKVU.US,D,20250801,000000,11.49,11.49,11.49,11.49,500,0
+LOKVU.US,D,20250806,000000,11.05,11.1,10.72,10.9,10579,0
+LOKVU.US,D,20250807,000000,10.9,11.34,10.8,11,5216,0
+LOKVU.US,D,20250811,000000,11,11.7,10.5,10.96,13067,0
+LOKVU.US,D,20250815,000000,10.7,10.94,10.47,10.47,152888,0
+LOKVU.US,D,20250820,000000,10.45,10.45,10.4,10.4,4896,0
+LOKVU.US,D,20250821,000000,10.4,10.4,10.39,10.4,11890,0
+LOKVU.US,D,20250826,000000,10.69,10.69,10.51,10.51,1000,0
+LOKVU.US,D,20250827,000000,10.49,10.49,10.45,10.45,700,0
+LOKVU.US,D,20250828,000000,10.45,10.45,10.45,10.45,120,0
+LOKVU.US,D,20250829,000000,10.6,10.6,10.5,10.5,3700,0
+LOKVU.US,D,20250902,000000,10.6,10.99,10.5,10.5,5700,0
+LOKVU.US,D,20250908,000000,10.41,10.41,10.41,10.41,128,0
+LOKVU.US,D,20250919,000000,10.41,10.41,10.41,10.41,105,0
+LOKVU.US,D,20250922,000000,10.43,10.43,10.43,10.43,104,0
+LOKVU.US,D,20250924,000000,10.99,10.99,10.5,10.5,1202,0
+LOKVU.US,D,20250926,000000,10.52,10.52,10.4,10.4,840,0
+LOKVU.US,D,20250929,000000,10.4,10.4,10.4,10.4,298,0
+LOKVU.US,D,20251010,000000,10.44,10.44,10.44,10.44,103,0
+LOKVU.US,D,20251016,000000,10.42,10.42,10.42,10.42,102,0
+LOKVU.US,D,20251027,000000,10.42,10.57,10.42,10.56,2383,0
+LOKVU.US,D,20251028,000000,10.55,10.55,10.55,10.55,200,0
+LOKVU.US,D,20251113,000000,10.64,10.65,10.57,10.6101,3840,0
+LOKVU.US,D,20251114,000000,10.58,10.882,10.5,10.882,5549,0
+LOKVU.US,D,20251120,000000,10.66,10.66,10.66,10.66,294,0
+LOKVU.US,D,20251125,000000,10.85,11,10.68,10.68,1684,0
+LOKVU.US,D,20251201,000000,10.71,10.71,10.71,10.71,143,0
+LOKVU.US,D,20251202,000000,10.71,10.71,10.71,10.71,130,0
+LOKVU.US,D,20251204,000000,10.66,10.66,10.66,10.66,121,0
+LOKVU.US,D,20251211,000000,10.66,10.66,10.66,10.66,104,0
+LOKVU.US,D,20251212,000000,10.66,10.66,10.66,10.66,103,0
+LOKVU.US,D,20251215,000000,10.83,10.83,10.83,10.83,206,0
+LOKVU.US,D,20251216,000000,10.58,10.58,10.58,10.58,201,0
+LOKVU.US,D,20251222,000000,10.75,10.75,10.62,10.75,1350,0
+LOKVU.US,D,20251231,000000,10.75,10.7502,10.55,10.7501,50086,0
+LOKVU.US,D,20260107,000000,10.8,10.8,10.79,10.8,1391,0
+LOKVU.US,D,20260112,000000,10.99,10.99,10.99,10.99,124,0
+LOKVU.US,D,20260126,000000,10.75,10.99,10.75,10.99,202,0
+LOKVU.US,D,20260217,000000,11,11,10.78,10.78,400,0
diff --git a/daily/us/nasdaq stocks/2/lokvw.us.txt b/daily/us/nasdaq stocks/2/lokvw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c943081364cc125254a568058a7f2311f2db5cf9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lokvw.us.txt	
@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOKVW.US,D,20250421,000000,0.26,0.3,0.26,0.3,1100,0
+LOKVW.US,D,20250423,000000,0.3,0.3,0.3,0.3,362500,0
+LOKVW.US,D,20250425,000000,0.35,0.35,0.35,0.35,2001,0
+LOKVW.US,D,20250428,000000,0.38,0.38,0.3799,0.38,609,0
+LOKVW.US,D,20250430,000000,0.35,0.35,0.35,0.35,299,0
+LOKVW.US,D,20250501,000000,0.35,0.35,0.35,0.35,1555,0
+LOKVW.US,D,20250502,000000,0.35,0.35,0.33,0.33,29400,0
+LOKVW.US,D,20250505,000000,0.33,0.33,0.32,0.32,52000,0
+LOKVW.US,D,20250506,000000,0.32,0.32,0.32,0.32,10000,0
+LOKVW.US,D,20250507,000000,0.335,0.335,0.335,0.335,2020,0
+LOKVW.US,D,20250512,000000,0.36,0.36,0.3599,0.3599,2003,0
+LOKVW.US,D,20250514,000000,0.34,0.34,0.34,0.34,4700,0
+LOKVW.US,D,20250515,000000,0.35,0.35,0.34,0.34,50674,0
+LOKVW.US,D,20250516,000000,0.3501,0.3501,0.35,0.35,168000,0
+LOKVW.US,D,20250521,000000,0.36,0.36,0.36,0.36,200,0
+LOKVW.US,D,20250527,000000,0.36,0.36,0.36,0.36,3601,0
+LOKVW.US,D,20250528,000000,0.4,0.4,0.36,0.4,20800,0
+LOKVW.US,D,20250529,000000,0.43,0.7,0.39145,0.7,780741,0
+LOKVW.US,D,20250530,000000,0.6444,0.9354,0.55,0.7875,535915,0
+LOKVW.US,D,20250602,000000,0.6322,0.8,0.4121,0.72,16214,0
+LOKVW.US,D,20250603,000000,0.5756,0.65,0.5756,0.65,1780,0
+LOKVW.US,D,20250604,000000,0.5756,0.7353,0.575058,0.7199,68016,0
+LOKVW.US,D,20250605,000000,0.69,0.79,0.69,0.7271,8384,0
+LOKVW.US,D,20250606,000000,0.8,0.8,0.65,0.68,3954,0
+LOKVW.US,D,20250609,000000,0.66,0.68,0.5,0.68,21145,0
+LOKVW.US,D,20250611,000000,0.79,0.79,0.638,0.642751,3750,0
+LOKVW.US,D,20250618,000000,0.64,0.64,0.64,0.64,237,0
+LOKVW.US,D,20250623,000000,0.7,0.7001,0.65,0.65,3116,0
+LOKVW.US,D,20250626,000000,0.640001,0.9,0.640001,0.8647,164081,0
+LOKVW.US,D,20250627,000000,0.6482,0.7202,0.6401,0.7,33041,0
+LOKVW.US,D,20250630,000000,0.7,0.7,0.7,0.7,2506,0
+LOKVW.US,D,20250701,000000,0.67,0.67,0.65,0.65,28577,0
+LOKVW.US,D,20250707,000000,0.66,0.66,0.5791,0.6,39500,0
+LOKVW.US,D,20250708,000000,0.6,0.6,0.57,0.57,6341,0
+LOKVW.US,D,20250710,000000,0.65,0.65,0.65,0.65,3584,0
+LOKVW.US,D,20250711,000000,0.65,0.65,0.65,0.65,216,0
+LOKVW.US,D,20250714,000000,0.5861,0.6268,0.54,0.6,35961,0
+LOKVW.US,D,20250715,000000,0.55,0.55,0.55,0.55,23034,0
+LOKVW.US,D,20250716,000000,0.5525,0.5525,0.5525,0.5525,100,0
+LOKVW.US,D,20250722,000000,0.6502,0.6502,0.6502,0.6502,100,0
+LOKVW.US,D,20250724,000000,0.6,0.6,0.6,0.6,102,0
+LOKVW.US,D,20250801,000000,0.6,0.6,0.6,0.6,4600,0
+LOKVW.US,D,20250804,000000,0.54,0.65,0.54,0.6,9105,0
+LOKVW.US,D,20250806,000000,0.62,0.62,0.6,0.6039,3598,0
+LOKVW.US,D,20250807,000000,0.6199,0.62,0.6,0.6,3102,0
+LOKVW.US,D,20250808,000000,0.5999,0.5999,0.5999,0.5999,1000,0
+LOKVW.US,D,20250811,000000,0.6099,0.65,0.6099,0.649,900,0
+LOKVW.US,D,20250812,000000,0.6,0.6,0.55,0.55,3317,0
+LOKVW.US,D,20250813,000000,0.51,0.51,0.499886,0.499886,10204,0
+LOKVW.US,D,20250814,000000,0.5002,0.5999,0.4998,0.5899,65479,0
+LOKVW.US,D,20250815,000000,0.5898,0.589816,0.46,0.5199,14117,0
+LOKVW.US,D,20250819,000000,0.5199,0.5199,0.5199,0.5199,677,0
+LOKVW.US,D,20250821,000000,0.49,0.5199,0.49,0.5,5676,0
+LOKVW.US,D,20250826,000000,0.4938,0.4938,0.41,0.49,5277,0
+LOKVW.US,D,20250827,000000,0.4599,0.4599,0.4599,0.4599,1075,0
+LOKVW.US,D,20250828,000000,0.45,0.4699,0.45,0.462637,15324,0
+LOKVW.US,D,20250910,000000,0.5,0.5,0.4999,0.4999,2000,0
+LOKVW.US,D,20250911,000000,0.449,0.449,0.4201,0.4338,5100,0
+LOKVW.US,D,20250912,000000,0.41,0.5025,0.4,0.5025,7200,0
+LOKVW.US,D,20250916,000000,0.5,0.5,0.4851,0.4999,29981,0
+LOKVW.US,D,20250917,000000,0.4703,0.5,0.4395,0.4999,17035,0
+LOKVW.US,D,20250919,000000,0.4998,0.5,0.4998,0.5,1598,0
+LOKVW.US,D,20250924,000000,0.4601,0.5,0.4601,0.470873,3400,0
+LOKVW.US,D,20250929,000000,0.5422,0.5422,0.5422,0.5422,600,0
+LOKVW.US,D,20251002,000000,0.55,0.5848,0.5499,0.551,32030,0
+LOKVW.US,D,20251003,000000,0.54,0.54,0.54,0.54,200,0
+LOKVW.US,D,20251006,000000,0.55,0.55,0.524649,0.524649,376,0
+LOKVW.US,D,20251007,000000,0.54,0.55,0.54,0.55,475,0
+LOKVW.US,D,20251008,000000,0.48005,0.4858,0.48005,0.4858,7150,0
+LOKVW.US,D,20251009,000000,0.54,0.55,0.54,0.55,15485,0
+LOKVW.US,D,20251010,000000,0.56,0.6,0.55,0.6,50004,0
+LOKVW.US,D,20251014,000000,0.7995,0.7995,0.6,0.6,610,0
+LOKVW.US,D,20251023,000000,0.61,0.61,0.6,0.6,3479,0
+LOKVW.US,D,20251029,000000,0.6999,0.7,0.695,0.695,10669,0
+LOKVW.US,D,20251031,000000,0.65,0.6999,0.65,0.6505,6338,0
+LOKVW.US,D,20251104,000000,0.65,0.65,0.65,0.65,20500,0
+LOKVW.US,D,20251113,000000,0.7,0.75,0.6452,0.7,261828,0
+LOKVW.US,D,20251114,000000,0.66,1,0.6,0.92,1229028,0
+LOKVW.US,D,20251117,000000,0.8068,0.978,0.8068,0.88,59501,0
+LOKVW.US,D,20251118,000000,0.9,0.9913,0.8532,0.9,948227,0
+LOKVW.US,D,20251119,000000,0.9,0.9,0.9,0.9,78294,0
+LOKVW.US,D,20251120,000000,0.9,0.9345,0.9,0.9345,5706,0
+LOKVW.US,D,20251121,000000,0.9699,0.9699,0.9372,0.9372,1490,0
+LOKVW.US,D,20251124,000000,0.9277,0.9699,0.9225,0.9284,71649,0
+LOKVW.US,D,20251125,000000,0.95,0.95,0.9,0.95,2642,0
+LOKVW.US,D,20251126,000000,0.95,0.95,0.9499,0.95,14872,0
+LOKVW.US,D,20251128,000000,1,1,0.95,0.95,4081,0
+LOKVW.US,D,20251201,000000,0.8765,0.88,0.87,0.88,225100,0
+LOKVW.US,D,20251202,000000,0.9,0.9375,0.9,0.9199,20100,0
+LOKVW.US,D,20251203,000000,0.9299,0.93,0.91,0.92,11900,0
+LOKVW.US,D,20251205,000000,0.95,0.95,0.93,0.9499,2827,0
+LOKVW.US,D,20251208,000000,0.95,0.95,0.93,0.93,304,0
+LOKVW.US,D,20251209,000000,0.92,0.95,0.92,0.9499,10600,0
+LOKVW.US,D,20251210,000000,0.94,0.945,0.94,0.945,5626,0
+LOKVW.US,D,20251212,000000,0.94,0.94,0.9164,0.9282,44422,0
+LOKVW.US,D,20251216,000000,0.9299,0.9299,0.9299,0.9299,148,0
+LOKVW.US,D,20251217,000000,0.8,0.88,0.8,0.8,19516,0
+LOKVW.US,D,20251218,000000,0.8,0.9997,0.8,0.95,154157,0
+LOKVW.US,D,20251222,000000,0.99,1,0.95,0.95,42876,0
+LOKVW.US,D,20251223,000000,0.99,1,0.98,1,14691,0
+LOKVW.US,D,20251224,000000,0.99,0.99,0.99,0.99,106,0
+LOKVW.US,D,20251226,000000,1.03,1.03,0.99,1.03,653,0
+LOKVW.US,D,20251229,000000,1,1,1,1,23937,0
+LOKVW.US,D,20251231,000000,1,1.02,0.985,0.985,21040,0
+LOKVW.US,D,20260102,000000,1,1.03,1,1.03,410,0
+LOKVW.US,D,20260105,000000,0.995,0.995,0.995,0.995,13459,0
+LOKVW.US,D,20260107,000000,1,1.03,0.9999,1.03,21349,0
+LOKVW.US,D,20260108,000000,1.03,1.03,1.03,1.03,1040,0
+LOKVW.US,D,20260109,000000,1.04,1.05,1.0076,1.05,15162,0
+LOKVW.US,D,20260112,000000,1.09,1.25,1.08,1.24,58353,0
+LOKVW.US,D,20260113,000000,1.24,1.27,1.215,1.27,74636,0
+LOKVW.US,D,20260116,000000,1.29,1.48,1.25,1.45,72100,0
+LOKVW.US,D,20260120,000000,1.325,1.57,1.325,1.55,169888,0
+LOKVW.US,D,20260121,000000,1.5486,1.75,1.5486,1.69,135258,0
+LOKVW.US,D,20260122,000000,1.6849,1.87,1.68,1.75,32703,0
+LOKVW.US,D,20260123,000000,1.74,1.74,1.4701,1.64,12376,0
+LOKVW.US,D,20260126,000000,1.51,1.88,1.51,1.8,10329,0
+LOKVW.US,D,20260127,000000,1.75,1.87,1.75,1.85,18852,0
+LOKVW.US,D,20260128,000000,1.85,1.89,1.75,1.75,114318,0
+LOKVW.US,D,20260129,000000,1.83,1.83,1.75,1.75,25396,0
+LOKVW.US,D,20260202,000000,1.75,1.75,1.75,1.75,10603,0
+LOKVW.US,D,20260203,000000,1.8,1.98,1.78,1.95,49470,0
+LOKVW.US,D,20260204,000000,1.75,1.75,1.75,1.75,336,0
+LOKVW.US,D,20260206,000000,1.76,1.85,1.68,1.825,15138,0
+LOKVW.US,D,20260209,000000,1.79,1.79,1.66,1.75,3150,0
+LOKVW.US,D,20260211,000000,1.75,1.75,1.65,1.7,7213,0
+LOKVW.US,D,20260212,000000,1.6501,1.725,1.505,1.65,9951,0
+LOKVW.US,D,20260217,000000,1.6,1.7,1.55,1.65,7253,0
+LOKVW.US,D,20260218,000000,1.65,1.8,1.65,1.8,29384,0
diff --git a/daily/us/nasdaq stocks/2/love.us.txt b/daily/us/nasdaq stocks/2/love.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..102d76e23b1592cb5c6fb2108b598cb392dba6c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/love.us.txt	
@@ -0,0 +1,1922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOVE.US,D,20180627,000000,25,25.01,19.33,23.99,2082070,0
+LOVE.US,D,20180628,000000,24,24,21.0538,21.33,201667,0
+LOVE.US,D,20180629,000000,20.98,21.679,20.38,20.75,104203,0
+LOVE.US,D,20180702,000000,20.79,21.2,20.35,20.44,39665,0
+LOVE.US,D,20180703,000000,20.59,20.795,20.41,20.59,12448,0
+LOVE.US,D,20180705,000000,20.83,22.39,20.2,21.94,55350,0
+LOVE.US,D,20180706,000000,21.78,22,20.18,21.08,25053,0
+LOVE.US,D,20180709,000000,20.01,21.9,20.01,21.5,34406,0
+LOVE.US,D,20180710,000000,21.31,21.31,20.8735,21.25,10654,0
+LOVE.US,D,20180711,000000,21.01,21.75,20.8275,21.75,33453,0
+LOVE.US,D,20180712,000000,21.75,21.75,20.8,21.12,19253,0
+LOVE.US,D,20180713,000000,21,21.45,20.85,21.19,12764,0
+LOVE.US,D,20180716,000000,21.04,21.75,21,21.32,22276,0
+LOVE.US,D,20180717,000000,21.03,21.4003,20.8,20.92,14789,0
+LOVE.US,D,20180718,000000,20.7,21.43,20.5,20.765,34851,0
+LOVE.US,D,20180719,000000,20.8,21.1757,20.75,20.85,58063,0
+LOVE.US,D,20180720,000000,20.85,20.85,20.75,20.84,28303,0
+LOVE.US,D,20180723,000000,21.43,21.66,20.79,21,10039,0
+LOVE.US,D,20180724,000000,20.78,20.8839,20.75,20.75,67335,0
+LOVE.US,D,20180725,000000,20.73,20.8136,20.12,20.5,18491,0
+LOVE.US,D,20180726,000000,20.8,20.8,19.68,20,49760,0
+LOVE.US,D,20180727,000000,20.1,20.5,20,20.48,10382,0
+LOVE.US,D,20180730,000000,20.43,20.43,20,20,8669,0
+LOVE.US,D,20180731,000000,20,20.4,20,20,9153,0
+LOVE.US,D,20180801,000000,20.235,20.65,20.2,20.2,1644,0
+LOVE.US,D,20180802,000000,20.75,20.75,20,20.05,17630,0
+LOVE.US,D,20180803,000000,20.0395,20.26,20,20,5311,0
+LOVE.US,D,20180806,000000,20.5592,20.5592,20,20.06,15280,0
+LOVE.US,D,20180807,000000,20.1235,22.07,20,20.34,14376,0
+LOVE.US,D,20180808,000000,20.29,20.86,20.01,20.75,10680,0
+LOVE.US,D,20180809,000000,20.02,21.8712,20,20,5220,0
+LOVE.US,D,20180810,000000,20.34,21,19.95,20.75,17990,0
+LOVE.US,D,20180813,000000,20,20.48,20,20.11,3268,0
+LOVE.US,D,20180814,000000,20.75,20.75,20,20,32060,0
+LOVE.US,D,20180815,000000,20.24,20.93,20,20.25,8369,0
+LOVE.US,D,20180816,000000,20.35,20.55,20,20.52,23213,0
+LOVE.US,D,20180817,000000,21.4778,21.4778,20.15,20.15,3119,0
+LOVE.US,D,20180820,000000,20.5,20.6957,19.8,20.12,45521,0
+LOVE.US,D,20180821,000000,20,20.49,20,20.23,14131,0
+LOVE.US,D,20180822,000000,20.5,20.5,20.2386,20.39,15790,0
+LOVE.US,D,20180823,000000,20.49,20.605,20.2,20.48,44943,0
+LOVE.US,D,20180824,000000,20.3,20.53,20.2,20.42,6352,0
+LOVE.US,D,20180827,000000,20.48,20.5,20.1111,20.42,5918,0
+LOVE.US,D,20180828,000000,20.54,20.708,20.01,20.26,11331,0
+LOVE.US,D,20180829,000000,20.11,20.25,20.105,20.25,1824,0
+LOVE.US,D,20180830,000000,20.23,20.23,19.735,19.79,62911,0
+LOVE.US,D,20180831,000000,20.02,20.8388,19.76,20.64,68914,0
+LOVE.US,D,20180904,000000,20.71,21.75,20.251,20.55,54999,0
+LOVE.US,D,20180905,000000,21.2,21.2,20.5,21,24152,0
+LOVE.US,D,20180906,000000,21,21.39,20.6636,20.94,46112,0
+LOVE.US,D,20180907,000000,20.7,21.5,20.5,21.15,42141,0
+LOVE.US,D,20180910,000000,20.87,21.37,20.5,20.8,46884,0
+LOVE.US,D,20180911,000000,21,21.19,20.61,20.85,49672,0
+LOVE.US,D,20180912,000000,21.7499,21.7499,20.7,21.02,51870,0
+LOVE.US,D,20180913,000000,21.55,21.75,19.86,20,217441,0
+LOVE.US,D,20180914,000000,19.87,20.25,19.62,20.11,148854,0
+LOVE.US,D,20180917,000000,20.11,20.26,19.65,19.92,101173,0
+LOVE.US,D,20180918,000000,20.05,20.05,19.81,20,106851,0
+LOVE.US,D,20180919,000000,20,21.3,19.935,20.55,112435,0
+LOVE.US,D,20180920,000000,20.67,23.59,20.41,21.99,114496,0
+LOVE.US,D,20180921,000000,22.23,25.5,22.23,24.35,514135,0
+LOVE.US,D,20180924,000000,24.5,25.15,23.75,24.47,135318,0
+LOVE.US,D,20180925,000000,24.92,28.879,24.4,26.6,158445,0
+LOVE.US,D,20180926,000000,26.9,28.15,26.765,27.4,312900,0
+LOVE.US,D,20180927,000000,27.32,27.32,26.29,26.5,102511,0
+LOVE.US,D,20180928,000000,26.29,26.29,24.75,24.98,61944,0
+LOVE.US,D,20181001,000000,24.8,24.8,23.635,24.24,113823,0
+LOVE.US,D,20181002,000000,23.83,24.36,23.83,24.24,65537,0
+LOVE.US,D,20181003,000000,24.1037,25.15,24.04,24.46,38195,0
+LOVE.US,D,20181004,000000,24.31,24.62,23.38,23.6,31168,0
+LOVE.US,D,20181005,000000,23.78,26.685,23.56,24.04,39177,0
+LOVE.US,D,20181008,000000,23.95,23.95,22.14,22.87,35912,0
+LOVE.US,D,20181009,000000,22.88,23.63,22.88,23.25,32890,0
+LOVE.US,D,20181010,000000,23.24,23.24,22.14,22.37,13110,0
+LOVE.US,D,20181011,000000,22,22,21,21.21,28897,0
+LOVE.US,D,20181012,000000,21.49,22,21.26,21.63,76404,0
+LOVE.US,D,20181015,000000,21.58,21.907,20.75,20.99,40501,0
+LOVE.US,D,20181016,000000,21.19,21.19,20.09,20.76,59486,0
+LOVE.US,D,20181017,000000,20.76,22.4,20.76,21.87,29381,0
+LOVE.US,D,20181018,000000,22,22,20.825,21.61,24572,0
+LOVE.US,D,20181019,000000,21.63,22,21.25,21.42,38622,0
+LOVE.US,D,20181022,000000,21.55,21.56,20.9155,21.1,83076,0
+LOVE.US,D,20181023,000000,20.83,21.15,20.62,20.8,34621,0
+LOVE.US,D,20181024,000000,19.5,19.685,16.46,17.23,320831,0
+LOVE.US,D,20181025,000000,17.25,18.11,16.87,17.86,127053,0
+LOVE.US,D,20181026,000000,18.17,19.24,17.653,19,132062,0
+LOVE.US,D,20181029,000000,19,19.85,19,19,495635,0
+LOVE.US,D,20181030,000000,19,20.11,19,19.11,92347,0
+LOVE.US,D,20181031,000000,19.62,19.62,18.91,19.04,123281,0
+LOVE.US,D,20181101,000000,19.06,19.23,19,19.05,94758,0
+LOVE.US,D,20181102,000000,19.11,19.6,19,19.6,53630,0
+LOVE.US,D,20181105,000000,19.5,19.97,19.05,19.37,85684,0
+LOVE.US,D,20181106,000000,19.33,19.75,18.96,19.05,108519,0
+LOVE.US,D,20181107,000000,19.11,19.5,19.1,19.22,38362,0
+LOVE.US,D,20181108,000000,19.16,19.545,19.05,19.32,76679,0
+LOVE.US,D,20181109,000000,19.21,19.45,19.14,19.25,108531,0
+LOVE.US,D,20181112,000000,19.17,19.44,19.15,19.25,37179,0
+LOVE.US,D,20181113,000000,19.3,20.5,19.22,20.45,95532,0
+LOVE.US,D,20181114,000000,20.4,20.4,19.76,20,123955,0
+LOVE.US,D,20181115,000000,19.95,20.41,19.56,19.97,48432,0
+LOVE.US,D,20181116,000000,19.93,20.35,19.3922,20.19,36805,0
+LOVE.US,D,20181119,000000,20.1,20.33,19.9,19.99,22429,0
+LOVE.US,D,20181120,000000,19.82,20,19.25,19.38,48755,0
+LOVE.US,D,20181121,000000,19.3069,19.8336,19.25,19.31,27095,0
+LOVE.US,D,20181123,000000,19.21,19.43,19,19.19,43081,0
+LOVE.US,D,20181126,000000,19.82,19.925,17.93,18.16,88794,0
+LOVE.US,D,20181127,000000,18.05,18.1,17.495,17.95,68128,0
+LOVE.US,D,20181128,000000,18.04,18.1,17.47,17.83,118165,0
+LOVE.US,D,20181129,000000,17.71,18.12,16.69,17.12,60268,0
+LOVE.US,D,20181130,000000,16.98,17.71,16.9,17.53,85007,0
+LOVE.US,D,20181203,000000,17.71,19.17,17.41,18.93,67308,0
+LOVE.US,D,20181204,000000,19.1,19.81,18.05,18.51,66904,0
+LOVE.US,D,20181206,000000,18.26,19.55,17.91,19.45,63574,0
+LOVE.US,D,20181207,000000,19.64,20.1,19.04,20.04,79393,0
+LOVE.US,D,20181210,000000,19.9,20.89,19.62,20.64,83070,0
+LOVE.US,D,20181211,000000,20.89,21.475,20.68,20.89,46034,0
+LOVE.US,D,20181212,000000,21,21.25,20.64,20.87,45965,0
+LOVE.US,D,20181213,000000,20.83,21.39,20.315,21.2,41242,0
+LOVE.US,D,20181214,000000,21.34,21.64,18.986,21.49,42115,0
+LOVE.US,D,20181217,000000,21.5,22.43,21.0138,21.91,114704,0
+LOVE.US,D,20181218,000000,23.95,26.44,22.48,23.8,500515,0
+LOVE.US,D,20181219,000000,24.24,26.13,23.45,23.86,133537,0
+LOVE.US,D,20181220,000000,23.85,23.85,22.58,22.99,94658,0
+LOVE.US,D,20181221,000000,22.89,22.945,21.2,21.63,339718,0
+LOVE.US,D,20181224,000000,21.77,23.35,21.77,22.71,48195,0
+LOVE.US,D,20181226,000000,22.95,23.6206,20.97,23.06,258712,0
+LOVE.US,D,20181227,000000,23.25,24.14,22.5,23.59,180835,0
+LOVE.US,D,20181228,000000,23.55,24.3068,23.38,23.84,113383,0
+LOVE.US,D,20181231,000000,23.88,23.9592,22.73,22.94,140288,0
+LOVE.US,D,20190102,000000,22.59,23.16,22.59,23,87753,0
+LOVE.US,D,20190103,000000,22.72,23.27,22.4,22.57,68689,0
+LOVE.US,D,20190104,000000,22.81,22.81,22.41,22.71,163359,0
+LOVE.US,D,20190107,000000,22.7,23.84,22.7,23.79,205345,0
+LOVE.US,D,20190108,000000,24.03,24.81,23.67,24.17,95129,0
+LOVE.US,D,20190109,000000,24.33,24.7799,23.91,24.1,71156,0
+LOVE.US,D,20190110,000000,23.94,24.0868,23.64,23.9,60017,0
+LOVE.US,D,20190111,000000,23.79,24.98,23.79,24.72,79087,0
+LOVE.US,D,20190114,000000,25.1,25.53,23,23.2,184366,0
+LOVE.US,D,20190115,000000,23.19,23.65,22.51,22.81,62999,0
+LOVE.US,D,20190116,000000,22.74,23.47,22.6631,23.41,47791,0
+LOVE.US,D,20190117,000000,23.52,23.54,22.5,22.86,44247,0
+LOVE.US,D,20190118,000000,22.92,23.65,22.92,23.61,26097,0
+LOVE.US,D,20190122,000000,23.4,23.66,23.1,23.44,81163,0
+LOVE.US,D,20190123,000000,23.61,23.7972,23.27,23.44,41507,0
+LOVE.US,D,20190124,000000,23.42,23.42,22.7,22.85,25247,0
+LOVE.US,D,20190125,000000,22.85,23.45,22.85,22.9,22080,0
+LOVE.US,D,20190128,000000,22.73,23.9,22.73,23.71,24336,0
+LOVE.US,D,20190129,000000,23.69,23.9899,23.385,23.62,7365,0
+LOVE.US,D,20190130,000000,23.62,23.62,23.015,23.32,43471,0
+LOVE.US,D,20190131,000000,23.17,23.98,23.17,23.88,59367,0
+LOVE.US,D,20190201,000000,23.87,24.19,23.64,23.74,45292,0
+LOVE.US,D,20190204,000000,23.78,24.15,23.58,24.06,36398,0
+LOVE.US,D,20190205,000000,24.17,25.89,24.17,25.76,70343,0
+LOVE.US,D,20190206,000000,25.75,26.36,25.51,26.33,55948,0
+LOVE.US,D,20190207,000000,26.32,27.49,26.07,26.93,114663,0
+LOVE.US,D,20190208,000000,26.92,27.4,26.92,27.4,64332,0
+LOVE.US,D,20190211,000000,28.3,30.36,27.15,28.95,432520,0
+LOVE.US,D,20190212,000000,28.66,29,27.45,27.71,100492,0
+LOVE.US,D,20190213,000000,27.72,28.65,27.72,27.95,60663,0
+LOVE.US,D,20190214,000000,27.84,28.9055,27.84,28.42,31235,0
+LOVE.US,D,20190215,000000,28.92,28.92,28.01,28.37,75086,0
+LOVE.US,D,20190219,000000,28.37,30.19,28.37,29.74,82000,0
+LOVE.US,D,20190220,000000,29.86,30.38,29.86,30.26,59178,0
+LOVE.US,D,20190221,000000,30.52,30.945,29.9101,30.44,33583,0
+LOVE.US,D,20190222,000000,30.63,32.36,30.63,32.25,66617,0
+LOVE.US,D,20190225,000000,32.55,34.22,32.35,33.64,180110,0
+LOVE.US,D,20190226,000000,33.63,33.63,31.33,31.56,75927,0
+LOVE.US,D,20190227,000000,31.69,32.667,31.005,31.2,29943,0
+LOVE.US,D,20190228,000000,31.4,31.99,30,30.27,93710,0
+LOVE.US,D,20190301,000000,30.49,31.88,30.01,31.69,18504,0
+LOVE.US,D,20190304,000000,31.75,33.1567,30.295,30.71,48533,0
+LOVE.US,D,20190305,000000,29.8,31.285,29.6501,30.3,84818,0
+LOVE.US,D,20190306,000000,30.49,30.8064,28.62,29.12,89414,0
+LOVE.US,D,20190307,000000,29.13,30.36,29.03,30.07,53341,0
+LOVE.US,D,20190308,000000,29.83,30.22,28.9611,29.9,44545,0
+LOVE.US,D,20190311,000000,29.9,31.53,29.9,30.49,18738,0
+LOVE.US,D,20190312,000000,30.59,31.42,30.39,30.98,68229,0
+LOVE.US,D,20190313,000000,31.33,31.8306,30.572,31.24,43537,0
+LOVE.US,D,20190314,000000,31.5385,31.555,30,30.18,47155,0
+LOVE.US,D,20190315,000000,30.34,30.77,29.465,30.05,104417,0
+LOVE.US,D,20190318,000000,30.04,30.04,29.01,29.55,73892,0
+LOVE.US,D,20190319,000000,29.65,29.93,28.54,28.75,53582,0
+LOVE.US,D,20190320,000000,28.78,31.39,28.08,28.64,45990,0
+LOVE.US,D,20190321,000000,28.65,29.48,28.2,28.34,70654,0
+LOVE.US,D,20190322,000000,28.51,28.51,25.94,26.15,94061,0
+LOVE.US,D,20190325,000000,26.22,27.19,26.16,27.1,30456,0
+LOVE.US,D,20190326,000000,27.31,27.7,26.27,27.67,46348,0
+LOVE.US,D,20190327,000000,28.83,29.19,27.69,28.83,39138,0
+LOVE.US,D,20190328,000000,29.06,29.21,27.87,28.24,39912,0
+LOVE.US,D,20190329,000000,28.25,28.71,27.26,27.81,32292,0
+LOVE.US,D,20190401,000000,27.85,28.8,27,28.41,50228,0
+LOVE.US,D,20190402,000000,28.76,30.975,28.76,30.11,145095,0
+LOVE.US,D,20190403,000000,30.47,31.065,30.13,30.25,42523,0
+LOVE.US,D,20190404,000000,30.39,31.64,30.35,31.16,85530,0
+LOVE.US,D,20190405,000000,31,31.6448,29.22,30.47,77218,0
+LOVE.US,D,20190408,000000,30.47,31,30.09,30.73,77731,0
+LOVE.US,D,20190409,000000,30.69,31.37,30.3611,30.47,46391,0
+LOVE.US,D,20190410,000000,30.435,30.94,29.5,30.19,68338,0
+LOVE.US,D,20190411,000000,30.25,30.3248,29.81,29.97,15331,0
+LOVE.US,D,20190412,000000,30.21,30.7187,29.75,30.15,40811,0
+LOVE.US,D,20190415,000000,30.29,30.74,29.54,29.58,78236,0
+LOVE.US,D,20190416,000000,29.92,30.465,29.6,30.25,33885,0
+LOVE.US,D,20190417,000000,30.28,30.7733,29.82,30.21,14359,0
+LOVE.US,D,20190418,000000,30.25,30.4237,29.4,29.5,44440,0
+LOVE.US,D,20190422,000000,29.39,29.49,27.65,28.18,124387,0
+LOVE.US,D,20190423,000000,28.34,29.27,28.19,28.91,65195,0
+LOVE.US,D,20190424,000000,29.6,30.93,29.2,30.41,21694,0
+LOVE.US,D,20190425,000000,30.38,30.38,29.155,29.38,30009,0
+LOVE.US,D,20190426,000000,29.82,30.3834,29.33,29.62,7894,0
+LOVE.US,D,20190429,000000,29.72,30.95,27.22,30.93,42876,0
+LOVE.US,D,20190430,000000,34.25,40.7389,31.35,39.395,489576,0
+LOVE.US,D,20190501,000000,39.73,41.495,38.56,41.21,217784,0
+LOVE.US,D,20190502,000000,40.38,44.85,40.38,42.95,347172,0
+LOVE.US,D,20190503,000000,43.34,46.19,43.34,44.35,180907,0
+LOVE.US,D,20190506,000000,43.96,45.29,42.6,43.83,211076,0
+LOVE.US,D,20190507,000000,43.56,46.79,43.56,44.34,222754,0
+LOVE.US,D,20190508,000000,44.88,46.3,44.5732,44.96,177277,0
+LOVE.US,D,20190509,000000,45.11,46.04,42.6,42.87,136450,0
+LOVE.US,D,20190510,000000,42.65,44.145,42.3773,43.5,97890,0
+LOVE.US,D,20190513,000000,42.83,43,40.64,41.49,130215,0
+LOVE.US,D,20190514,000000,41.27,41.5,39.13,39.53,225173,0
+LOVE.US,D,20190515,000000,39.25,39.5,38.38,38.54,200099,0
+LOVE.US,D,20190516,000000,38.67,39.0648,36.72,37.41,231700,0
+LOVE.US,D,20190517,000000,37.32,41.14,37.32,40.74,170262,0
+LOVE.US,D,20190520,000000,37.49,39.28,35.24,38.73,380727,0
+LOVE.US,D,20190521,000000,38.24,38.48,35.78,36.07,405562,0
+LOVE.US,D,20190522,000000,36,37.66,36,36.16,1481628,0
+LOVE.US,D,20190523,000000,36.01,36.52,35,36.31,365943,0
+LOVE.US,D,20190524,000000,36.41,37.15,35.23,36.25,216884,0
+LOVE.US,D,20190528,000000,36.51,37.45,36.22,36.47,84767,0
+LOVE.US,D,20190529,000000,35.91,36.45,35.15,35.71,233082,0
+LOVE.US,D,20190530,000000,35.72,36.17,35.63,35.89,111492,0
+LOVE.US,D,20190531,000000,35.61,36.1,34.23,36.05,103031,0
+LOVE.US,D,20190603,000000,35.97,36.89,35.37,36.44,172868,0
+LOVE.US,D,20190604,000000,36.83,37.09,36.39,36.99,114461,0
+LOVE.US,D,20190605,000000,37.27,38.11,36.91,38.1,149641,0
+LOVE.US,D,20190606,000000,38.1,39.67,35.78,36.22,212353,0
+LOVE.US,D,20190607,000000,36.21,39.11,36,38.16,324791,0
+LOVE.US,D,20190610,000000,38.12,40.5,38.12,39.23,345021,0
+LOVE.US,D,20190611,000000,34.4965,35.34,29.9,30.15,1465566,0
+LOVE.US,D,20190612,000000,29.97,29.97,27.2001,28.56,617858,0
+LOVE.US,D,20190613,000000,28.53,30.7,27.825,30.51,333973,0
+LOVE.US,D,20190614,000000,30.4,31.82,29.94,30.26,157559,0
+LOVE.US,D,20190617,000000,31.01,32.46,30,31.95,138965,0
+LOVE.US,D,20190618,000000,32.07,34.2376,32.06,33.29,263269,0
+LOVE.US,D,20190619,000000,33.51,33.51,30.42,31.3,321953,0
+LOVE.US,D,20190620,000000,31.26,31.48,30.09,30.6,148516,0
+LOVE.US,D,20190621,000000,30.85,31.94,30.1166,31.35,172302,0
+LOVE.US,D,20190624,000000,31.43,32.52,30.785,32.02,188699,0
+LOVE.US,D,20190625,000000,31.93,32,29.7,29.85,148794,0
+LOVE.US,D,20190626,000000,29.97,30.04,28.79,28.99,142817,0
+LOVE.US,D,20190627,000000,29.08,29.755,28.51,28.94,116717,0
+LOVE.US,D,20190628,000000,29.5,31.26,29.5,31.07,293725,0
+LOVE.US,D,20190701,000000,31.35,31.72,30.42,31.31,127946,0
+LOVE.US,D,20190702,000000,31.88,31.88,29.52,30.01,160741,0
+LOVE.US,D,20190703,000000,30.08,30.47,29.51,30.36,105750,0
+LOVE.US,D,20190705,000000,30.25,30.25,28.91,29.13,103026,0
+LOVE.US,D,20190708,000000,29.15,29.5643,27.89,28.77,144254,0
+LOVE.US,D,20190709,000000,28.7,29.19,27.27,27.35,285684,0
+LOVE.US,D,20190710,000000,27.6,28.62,26.62,27.09,390929,0
+LOVE.US,D,20190711,000000,26.94,27.627,25.92,26.9,235428,0
+LOVE.US,D,20190712,000000,26.9,27.4015,26.24,26.54,94986,0
+LOVE.US,D,20190715,000000,26.27,27.155,25.52,26.02,230047,0
+LOVE.US,D,20190716,000000,26.01,26.895,25.28,25.8,205507,0
+LOVE.US,D,20190717,000000,25.68,26.365,25.13,25.49,333003,0
+LOVE.US,D,20190718,000000,25.48,25.48,23.765,24.17,624209,0
+LOVE.US,D,20190719,000000,24.16,25.11,23.79,23.79,192623,0
+LOVE.US,D,20190722,000000,23.96,23.96,22.52,22.58,299346,0
+LOVE.US,D,20190723,000000,22.52,23.315,22.19,22.74,308200,0
+LOVE.US,D,20190724,000000,22.57,23.85,22.245,23.49,198650,0
+LOVE.US,D,20190725,000000,23.51,24.33,21.82,21.99,150738,0
+LOVE.US,D,20190726,000000,22.06,22.33,21.5931,22.11,77922,0
+LOVE.US,D,20190729,000000,22.07,22.1,21.02,21.79,121321,0
+LOVE.US,D,20190730,000000,21.72,21.76,20.77,20.95,91971,0
+LOVE.US,D,20190731,000000,21.04,21.9237,20.9,21.44,123551,0
+LOVE.US,D,20190801,000000,21.39,22.47,20.3494,20.71,243248,0
+LOVE.US,D,20190802,000000,20.71,20.715,19.3,19.88,220558,0
+LOVE.US,D,20190805,000000,19.58,20.07,18.9,19.94,202036,0
+LOVE.US,D,20190806,000000,20,20.15,19.17,19.33,283364,0
+LOVE.US,D,20190807,000000,18.9,19.35,18.5021,19.03,275627,0
+LOVE.US,D,20190808,000000,18.87,19.31,18.25,18.6,268660,0
+LOVE.US,D,20190809,000000,19,19,17.5,18.51,265416,0
+LOVE.US,D,20190812,000000,18.41,19.88,18.31,19.1,248193,0
+LOVE.US,D,20190813,000000,19,20.69,18.74,19.98,171002,0
+LOVE.US,D,20190814,000000,19.46,19.82,18.57,18.76,212984,0
+LOVE.US,D,20190815,000000,18.83,19.54,18,18.02,230248,0
+LOVE.US,D,20190816,000000,18.07,18.88,17.56,18.09,200371,0
+LOVE.US,D,20190819,000000,18.31,18.45,17.36,17.78,232500,0
+LOVE.US,D,20190820,000000,17.8,19.16,17.61,18.76,216085,0
+LOVE.US,D,20190821,000000,18.94,20.08,18.43,18.55,231327,0
+LOVE.US,D,20190822,000000,18.58,18.95,18.325,18.76,166192,0
+LOVE.US,D,20190823,000000,18.64,18.67,16.7289,17.07,245155,0
+LOVE.US,D,20190826,000000,17.41,17.41,16.64,16.87,190341,0
+LOVE.US,D,20190827,000000,16.93,17.19,16.1,16.23,116579,0
+LOVE.US,D,20190828,000000,16.03,16.28,15.56,16.25,105582,0
+LOVE.US,D,20190829,000000,16.34,16.56,15.65,16.06,181609,0
+LOVE.US,D,20190830,000000,16.07,17.55,16.07,17.2,187948,0
+LOVE.US,D,20190903,000000,17.12,17.23,16.3312,16.49,221517,0
+LOVE.US,D,20190904,000000,15.93,16.695,15.0719,16.34,208252,0
+LOVE.US,D,20190905,000000,16.54,17.54,16.28,17.35,182514,0
+LOVE.US,D,20190906,000000,17.38,17.98,17,17.27,138991,0
+LOVE.US,D,20190909,000000,17.57,17.68,17.02,17.43,233160,0
+LOVE.US,D,20190910,000000,17.49,18.88,17.115,18.41,297502,0
+LOVE.US,D,20190911,000000,21.85,23.66,20.44,21.31,1915661,0
+LOVE.US,D,20190912,000000,21.97,22.09,18.8694,18.97,727664,0
+LOVE.US,D,20190913,000000,18.97,20.58,17.76,20.5,537511,0
+LOVE.US,D,20190916,000000,20.47,20.9,19.85,20.44,355119,0
+LOVE.US,D,20190917,000000,20.75,20.9,19.94,20.44,431407,0
+LOVE.US,D,20190918,000000,20.41,20.86,20.03,20.68,299291,0
+LOVE.US,D,20190919,000000,20.64,22.1,20.51,21.8,576531,0
+LOVE.US,D,20190920,000000,22.11,22.41,20.42,20.66,754294,0
+LOVE.US,D,20190923,000000,20.58,20.74,20,20.61,241641,0
+LOVE.US,D,20190924,000000,20.61,20.87,18.56,18.78,361649,0
+LOVE.US,D,20190925,000000,18.81,19.21,17.92,18.1,272715,0
+LOVE.US,D,20190926,000000,18,18.3,16.87,18.13,404333,0
+LOVE.US,D,20190927,000000,18.12,18.78,17.26,18.42,212321,0
+LOVE.US,D,20190930,000000,18.44,19.1,18.05,18.67,285584,0
+LOVE.US,D,20191001,000000,18.71,19.01,17.72,18,257874,0
+LOVE.US,D,20191002,000000,17.89,18.69,16.04,16.81,343000,0
+LOVE.US,D,20191003,000000,16.72,16.72,15.5501,16.2,406084,0
+LOVE.US,D,20191004,000000,16.18,17.05,15.3501,16.835,326681,0
+LOVE.US,D,20191007,000000,16.76,17.9,16.23,17.48,291511,0
+LOVE.US,D,20191008,000000,17.22,17.719,16.665,16.82,312506,0
+LOVE.US,D,20191009,000000,17.01,17.13,16.04,16.35,163790,0
+LOVE.US,D,20191010,000000,16.42,16.81,16.11,16.41,260360,0
+LOVE.US,D,20191011,000000,16.58,17.89,16.58,17.52,427802,0
+LOVE.US,D,20191014,000000,17.45,17.55,17.1,17.53,128077,0
+LOVE.US,D,20191015,000000,17.51,18.1688,17.4,17.84,132582,0
+LOVE.US,D,20191016,000000,17.78,18.88,17.11,18.46,157506,0
+LOVE.US,D,20191017,000000,18.65,19.14,18.325,19.12,189691,0
+LOVE.US,D,20191018,000000,19.03,20.11,18.87,19.33,213701,0
+LOVE.US,D,20191021,000000,19.4,19.97,19.019,19.4,195691,0
+LOVE.US,D,20191022,000000,19.43,20.171,19.09,19.88,402949,0
+LOVE.US,D,20191023,000000,19.84,20.03,18.92,19.9,184987,0
+LOVE.US,D,20191024,000000,19.89,20.11,19.26,20.005,390236,0
+LOVE.US,D,20191025,000000,19.95,20.12,18.51,18.82,332676,0
+LOVE.US,D,20191028,000000,18.9155,19.69,18.6,18.68,213546,0
+LOVE.US,D,20191029,000000,18.68,18.805,17.86,18.58,172346,0
+LOVE.US,D,20191030,000000,18.61,18.61,16.78,17.68,258679,0
+LOVE.US,D,20191031,000000,17.62,17.65,15.79,16.33,414478,0
+LOVE.US,D,20191101,000000,16.43,16.56,15.71,16.13,320777,0
+LOVE.US,D,20191104,000000,16.38,16.85,16.23,16.38,207769,0
+LOVE.US,D,20191105,000000,16.54,17.17,16.34,16.92,266716,0
+LOVE.US,D,20191106,000000,16.92,16.92,13.7,13.86,742277,0
+LOVE.US,D,20191107,000000,13.97,15.1,13.97,14.24,296025,0
+LOVE.US,D,20191108,000000,14.16,15,14,14.98,392948,0
+LOVE.US,D,20191111,000000,14.85,15.22,13.96,14.27,302639,0
+LOVE.US,D,20191112,000000,14.18,14.3554,13.91,14.04,205684,0
+LOVE.US,D,20191113,000000,14.01,14.13,13.66,13.72,218435,0
+LOVE.US,D,20191114,000000,13.68,14.008,13.18,13.25,286904,0
+LOVE.US,D,20191115,000000,13.41,13.99,13.11,13.83,219538,0
+LOVE.US,D,20191118,000000,13.97,14.31,13.76,14.2,268175,0
+LOVE.US,D,20191119,000000,14.3,14.82,13.295,13.61,388562,0
+LOVE.US,D,20191120,000000,13.5,14.2486,13.32,13.915,371268,0
+LOVE.US,D,20191121,000000,13.92,14.06,13.29,13.91,239929,0
+LOVE.US,D,20191122,000000,14,14.1,13.5864,14.01,315006,0
+LOVE.US,D,20191125,000000,14.01,14.75,13.8445,14.59,318576,0
+LOVE.US,D,20191126,000000,14.7,15.4,14.63,15.06,296331,0
+LOVE.US,D,20191127,000000,15.25,15.5,14.32,14.9,231494,0
+LOVE.US,D,20191129,000000,14.83,15.39,14.61,15.26,93841,0
+LOVE.US,D,20191202,000000,15.3,15.56,14.16,14.75,271837,0
+LOVE.US,D,20191203,000000,14.49,14.8765,14.245,14.68,219472,0
+LOVE.US,D,20191204,000000,14.95,15.06,14.22,14.585,336443,0
+LOVE.US,D,20191205,000000,14.73,15.26,14.53,15.08,211889,0
+LOVE.US,D,20191206,000000,15.08,15.34,14.7,14.96,243067,0
+LOVE.US,D,20191209,000000,14.98,15.135,14.43,14.62,316788,0
+LOVE.US,D,20191210,000000,14.85,14.98,14.24,14.4,340208,0
+LOVE.US,D,20191211,000000,14.59,14.8991,14.01,14.5,391269,0
+LOVE.US,D,20191212,000000,12.73,13.46,11.38,11.81,2195513,0
+LOVE.US,D,20191213,000000,11.72,11.74,10.33,10.74,1695491,0
+LOVE.US,D,20191216,000000,11.02,11.6,10.855,11.05,803015,0
+LOVE.US,D,20191217,000000,11.1,12.62,10.91,12.54,797285,0
+LOVE.US,D,20191218,000000,12.69,13.84,12.63,13.82,713290,0
+LOVE.US,D,20191219,000000,13.99,14.4,13.5027,13.83,980210,0
+LOVE.US,D,20191220,000000,13.92,13.945,13.095,13.37,616955,0
+LOVE.US,D,20191223,000000,13.44,14.25,13.13,14.08,996700,0
+LOVE.US,D,20191224,000000,14.5,14.7882,14.22,14.62,342681,0
+LOVE.US,D,20191226,000000,14.72,14.77,13.95,14.39,334734,0
+LOVE.US,D,20191227,000000,14.94,15.03,14.52,14.83,379893,0
+LOVE.US,D,20191230,000000,14.81,15.29,14.45,14.73,375013,0
+LOVE.US,D,20191231,000000,15.15,16.2,14.85,16.05,752637,0
+LOVE.US,D,20200102,000000,16.25,16.48,15,15.165,533637,0
+LOVE.US,D,20200103,000000,15.01,15.485,14.75,15.34,375023,0
+LOVE.US,D,20200106,000000,15.23,15.99,14.93,15.57,427364,0
+LOVE.US,D,20200107,000000,15.56,15.665,14.07,14.22,376490,0
+LOVE.US,D,20200108,000000,14.21,14.84,13.8,14.6,404349,0
+LOVE.US,D,20200109,000000,14.64,14.96,14.12,14.65,262231,0
+LOVE.US,D,20200110,000000,14.64,14.98,14.23,14.41,236757,0
+LOVE.US,D,20200113,000000,13.83,14.5972,12.5,12.93,782886,0
+LOVE.US,D,20200114,000000,12.83,12.93,12.19,12.73,476617,0
+LOVE.US,D,20200115,000000,12.62,13,12.61,12.74,235391,0
+LOVE.US,D,20200116,000000,13.12,13.9501,13,13.77,411155,0
+LOVE.US,D,20200117,000000,13.86,13.9475,12.72,12.75,308605,0
+LOVE.US,D,20200121,000000,12.7,13.6,12.5,13.55,302395,0
+LOVE.US,D,20200122,000000,13.54,13.71,12.85,13.51,197448,0
+LOVE.US,D,20200123,000000,13.36,14,13.04,13.67,218189,0
+LOVE.US,D,20200124,000000,13.97,13.99,12.95,13.06,162686,0
+LOVE.US,D,20200127,000000,12.75,13.05,12.5,12.61,242843,0
+LOVE.US,D,20200128,000000,12.73,13.22,12.53,12.91,140962,0
+LOVE.US,D,20200129,000000,12.94,13.09,12.21,12.43,165024,0
+LOVE.US,D,20200130,000000,12.28,12.34,11.64,11.95,239935,0
+LOVE.US,D,20200131,000000,11.91,11.91,11.06,11.35,309622,0
+LOVE.US,D,20200203,000000,11.52,11.715,11.05,11.12,190165,0
+LOVE.US,D,20200204,000000,11.34,11.64,10.86,11.2,257881,0
+LOVE.US,D,20200205,000000,11.23,11.3386,10.53,11.22,255956,0
+LOVE.US,D,20200206,000000,11.26,11.3858,10.9,10.95,204374,0
+LOVE.US,D,20200207,000000,10.88,11.26,10.6,10.77,177452,0
+LOVE.US,D,20200210,000000,10.74,10.91,10.3,10.36,316797,0
+LOVE.US,D,20200211,000000,10.5,11.1,10.25,10.65,249815,0
+LOVE.US,D,20200212,000000,10.75,10.8395,10.45,10.54,196555,0
+LOVE.US,D,20200213,000000,10.5,10.77,10.38,10.75,185238,0
+LOVE.US,D,20200214,000000,10.7,11.089,10.5,10.94,210833,0
+LOVE.US,D,20200218,000000,10.94,11.57,10.9,11.3,260723,0
+LOVE.US,D,20200219,000000,11.34,11.53,10.89,10.93,251478,0
+LOVE.US,D,20200220,000000,10.93,11.48,10.81,11.41,170936,0
+LOVE.US,D,20200221,000000,11.32,11.4236,10.83,10.95,190179,0
+LOVE.US,D,20200224,000000,10.58,10.58,10.1,10.16,176515,0
+LOVE.US,D,20200225,000000,10.23,10.3005,8.82,8.86,458591,0
+LOVE.US,D,20200226,000000,9,9.245,7.785,7.86,624823,0
+LOVE.US,D,20200227,000000,7.9013,8.28,7.5,7.9,448484,0
+LOVE.US,D,20200228,000000,7.51,9.53,7.378,8.69,408038,0
+LOVE.US,D,20200302,000000,8.93,8.93,8.064,8.87,281924,0
+LOVE.US,D,20200303,000000,8.95,9.195,8.34,8.62,205834,0
+LOVE.US,D,20200304,000000,8.78,9.69,8.57,9.64,142407,0
+LOVE.US,D,20200305,000000,9.35,9.58,8.47,8.7,244464,0
+LOVE.US,D,20200306,000000,8.33,10.17,8.31,9.01,281411,0
+LOVE.US,D,20200309,000000,8.39,8.6,7.87,8.17,201595,0
+LOVE.US,D,20200310,000000,8.61,8.61,7.46,8.36,213190,0
+LOVE.US,D,20200311,000000,8.16,8.16,7.27,7.33,203186,0
+LOVE.US,D,20200312,000000,6.59,6.75,5.75,5.77,295336,0
+LOVE.US,D,20200313,000000,6.2,6.35,5.55,6.19,222683,0
+LOVE.US,D,20200316,000000,5.74,6.1,4.2,4.48,374004,0
+LOVE.US,D,20200317,000000,4.63,5.2699,4.185,4.5,638212,0
+LOVE.US,D,20200318,000000,4.55,4.775,4.04,4.55,191414,0
+LOVE.US,D,20200319,000000,4.65,7.03,4.41,6.55,515050,0
+LOVE.US,D,20200320,000000,6.62,6.87,5.83,6.11,297363,0
+LOVE.US,D,20200323,000000,6.27,6.63,5.86,6.13,316700,0
+LOVE.US,D,20200324,000000,6.46,7.02,6.1501,6.99,260565,0
+LOVE.US,D,20200325,000000,7.13,7.45,6.53,7.1,227564,0
+LOVE.US,D,20200326,000000,7.18,7.83,6.55,6.8,256320,0
+LOVE.US,D,20200327,000000,6.6,6.8765,6.01,6.7,213527,0
+LOVE.US,D,20200330,000000,6.8,7.19,6.01,6.38,209027,0
+LOVE.US,D,20200331,000000,6.37,6.69,5.82,5.83,175086,0
+LOVE.US,D,20200401,000000,5.62,5.82,4.56,4.57,176174,0
+LOVE.US,D,20200402,000000,4.61,4.72,3.995,4.29,330110,0
+LOVE.US,D,20200403,000000,4.32,4.58,4.08,4.21,237561,0
+LOVE.US,D,20200406,000000,4.38,4.55,4.1,4.17,254919,0
+LOVE.US,D,20200407,000000,4.42,4.55,4.11,4.14,397210,0
+LOVE.US,D,20200408,000000,4.18,4.59,4.12,4.57,399246,0
+LOVE.US,D,20200409,000000,4.74,6.35,4.67,5.76,698708,0
+LOVE.US,D,20200413,000000,5.79,5.93,5.4,5.67,347513,0
+LOVE.US,D,20200414,000000,5.86,6.73,5.805,6.47,404887,0
+LOVE.US,D,20200415,000000,6.39,6.39,5.75,5.9,217689,0
+LOVE.US,D,20200416,000000,8.5,8.5,6.75,7.51,1525507,0
+LOVE.US,D,20200417,000000,8.83,10.87,8.3366,10.15,3348826,0
+LOVE.US,D,20200420,000000,9.79,11.1865,9.61,10.95,1198744,0
+LOVE.US,D,20200421,000000,10.64,11.1,10.26,11.04,584315,0
+LOVE.US,D,20200422,000000,11.43,12.3007,11.06,11.41,805370,0
+LOVE.US,D,20200423,000000,11.45,11.45,10,10.21,436706,0
+LOVE.US,D,20200424,000000,10.2,11.65,10.17,11.25,364340,0
+LOVE.US,D,20200427,000000,11.63,11.8995,11.11,11.19,299462,0
+LOVE.US,D,20200428,000000,11.54,11.65,10.6,11.31,554824,0
+LOVE.US,D,20200429,000000,11.96,14.44,11.9,13.53,1068743,0
+LOVE.US,D,20200430,000000,13.11,13.52,11.77,11.93,556124,0
+LOVE.US,D,20200501,000000,11.59,12.11,11.17,12.03,388423,0
+LOVE.US,D,20200504,000000,12.16,12.69,11.65,12.61,405032,0
+LOVE.US,D,20200505,000000,12.87,13.8,12.84,13.19,267788,0
+LOVE.US,D,20200506,000000,13.16,13.4168,12.14,12.3,242794,0
+LOVE.US,D,20200507,000000,12.71,12.95,12.25,12.64,209044,0
+LOVE.US,D,20200508,000000,12.85,13.96,12.5,13.69,335007,0
+LOVE.US,D,20200511,000000,13.6,16.74,13.01,16.44,747252,0
+LOVE.US,D,20200512,000000,16.55,18,15.12,15.28,558481,0
+LOVE.US,D,20200513,000000,15,15.15,13.07,14.11,468243,0
+LOVE.US,D,20200514,000000,13.67,14.7,12.61,14.21,423732,0
+LOVE.US,D,20200515,000000,14.08,14.5,13.51,13.78,349339,0
+LOVE.US,D,20200518,000000,14.5,14.97,13.7804,14.53,500431,0
+LOVE.US,D,20200519,000000,14.33,15,13.55,13.66,295541,0
+LOVE.US,D,20200520,000000,14.06,14.27,13.15,13.68,207174,0
+LOVE.US,D,20200521,000000,13.7,14.19,13.4,13.72,285430,0
+LOVE.US,D,20200522,000000,13.75,13.85,12.52,13.81,419363,0
+LOVE.US,D,20200526,000000,14.4,16.25,14.27,15.58,527379,0
+LOVE.US,D,20200527,000000,15.95,16.18,14.4905,15.9,219619,0
+LOVE.US,D,20200528,000000,15.96,17.75,15.16,17.19,420024,0
+LOVE.US,D,20200529,000000,17.19,18.75,17.0302,18.31,582086,0
+LOVE.US,D,20200601,000000,18.34,21,18.15,20.71,615478,0
+LOVE.US,D,20200602,000000,21.63,22.73,16.85,17.28,1714962,0
+LOVE.US,D,20200603,000000,18,18.945,17.45,17.65,421120,0
+LOVE.US,D,20200604,000000,18,18.14,16.03,16.96,850803,0
+LOVE.US,D,20200605,000000,17.44,18.55,17.13,17.84,497416,0
+LOVE.US,D,20200608,000000,18.36,20.47,17.2474,19.75,631012,0
+LOVE.US,D,20200609,000000,20.88,29.74,20.05,22.42,5342775,0
+LOVE.US,D,20200610,000000,22.87,23.4599,21.08,21.32,1035253,0
+LOVE.US,D,20200611,000000,19.93,22.75,19.3,20.79,904648,0
+LOVE.US,D,20200612,000000,21.86,22.08,18.88,20.7,496632,0
+LOVE.US,D,20200615,000000,19.62,23.88,19.62,23.25,718838,0
+LOVE.US,D,20200616,000000,24.62,26,23.35,23.88,751740,0
+LOVE.US,D,20200617,000000,23.17,24.43,22.48,22.84,603887,0
+LOVE.US,D,20200618,000000,22.64,25.33,22.64,25.02,581087,0
+LOVE.US,D,20200619,000000,25.37,25.53,23.91,24.59,442578,0
+LOVE.US,D,20200622,000000,24.43,27.01,24.3713,26,463091,0
+LOVE.US,D,20200623,000000,26.26,26.87,25.37,26.87,389368,0
+LOVE.US,D,20200624,000000,26.72,27.41,24.5,26.005,482663,0
+LOVE.US,D,20200625,000000,25.84,28.09,25.27,27.1,520535,0
+LOVE.US,D,20200626,000000,27.3,27.65,26.17,26.58,494261,0
+LOVE.US,D,20200629,000000,26.79,28.25,26.185,27.53,383616,0
+LOVE.US,D,20200630,000000,27.28,27.92,25.89,26.23,400727,0
+LOVE.US,D,20200701,000000,26.1,27.1,24.21,26.52,684693,0
+LOVE.US,D,20200702,000000,27.1,28,26.12,26.65,310498,0
+LOVE.US,D,20200706,000000,27.05,28.9,27.05,28.8,287963,0
+LOVE.US,D,20200707,000000,28.48,28.9,27.63,27.74,301962,0
+LOVE.US,D,20200708,000000,27.5,28.68,27.1,27.97,226208,0
+LOVE.US,D,20200709,000000,28.02,28.5034,26.35,26.84,567127,0
+LOVE.US,D,20200710,000000,26.81,27.72,25.76,27.31,238964,0
+LOVE.US,D,20200713,000000,27.63,27.63,24.0201,24.19,413678,0
+LOVE.US,D,20200714,000000,24.02,25.91,23.64,25.72,249113,0
+LOVE.US,D,20200715,000000,26.51,26.9,25.12,26.08,324066,0
+LOVE.US,D,20200716,000000,25.71,26.71,25.42,26.38,251911,0
+LOVE.US,D,20200717,000000,26.72,26.95,25.9,26.41,246529,0
+LOVE.US,D,20200720,000000,26.28,26.71,25.71,26.55,318016,0
+LOVE.US,D,20200721,000000,26.72,29.1875,26.525,28.76,424633,0
+LOVE.US,D,20200722,000000,28.93,32,28.76,30.41,1138178,0
+LOVE.US,D,20200723,000000,31,31.299,28.73,29.41,554775,0
+LOVE.US,D,20200724,000000,28.97,29.32,27.63,28.72,221352,0
+LOVE.US,D,20200727,000000,29.07,31,28.92,31,279853,0
+LOVE.US,D,20200728,000000,30.89,31.42,29.2,29.44,319118,0
+LOVE.US,D,20200729,000000,29.5,30.93,29.5,30.65,267541,0
+LOVE.US,D,20200730,000000,30.04,32.35,30.04,31.96,326208,0
+LOVE.US,D,20200731,000000,32.3,32.65,30.33,31.78,248658,0
+LOVE.US,D,20200803,000000,31.86,32.98,31.52,32.97,262024,0
+LOVE.US,D,20200804,000000,32.93,34.6,32.93,34.34,453618,0
+LOVE.US,D,20200805,000000,34.57,36.86,34.4696,36.48,466117,0
+LOVE.US,D,20200806,000000,36.38,36.5,33.37,33.83,396878,0
+LOVE.US,D,20200807,000000,33.91,34.82,33.5498,33.78,198095,0
+LOVE.US,D,20200810,000000,33.86,34.4404,31.21,32.41,355818,0
+LOVE.US,D,20200811,000000,32.45,32.9139,30.57,30.84,480723,0
+LOVE.US,D,20200812,000000,31.1,31.4,29.6,30.62,290159,0
+LOVE.US,D,20200813,000000,30.7,32.3167,30.26,31.73,263303,0
+LOVE.US,D,20200814,000000,31.54,31.73,28.81,28.99,252239,0
+LOVE.US,D,20200817,000000,29.36,30.44,28.7039,30.24,251833,0
+LOVE.US,D,20200818,000000,30.32,30.61,29.59,30,129126,0
+LOVE.US,D,20200819,000000,30.05,30.53,28.885,29.06,137114,0
+LOVE.US,D,20200820,000000,28.65,29.97,28.65,29.71,189844,0
+LOVE.US,D,20200821,000000,29.59,30.79,29.07,30.53,202864,0
+LOVE.US,D,20200824,000000,30.73,31.2491,29.63,30.12,351595,0
+LOVE.US,D,20200825,000000,29.94,29.945,27.8701,28.08,357888,0
+LOVE.US,D,20200826,000000,28.08,29.31,26.755,27.23,415152,0
+LOVE.US,D,20200827,000000,27.25,27.34,25.53,26.23,473639,0
+LOVE.US,D,20200828,000000,26.31,27.19,25.73,25.96,296341,0
+LOVE.US,D,20200831,000000,26.15,26.84,25.23,26.47,390444,0
+LOVE.US,D,20200901,000000,26.55,28,26.4738,27.88,219521,0
+LOVE.US,D,20200902,000000,28.94,30.81,27.09,30.36,705317,0
+LOVE.US,D,20200903,000000,30.09,32.34,29.05,29.95,645013,0
+LOVE.US,D,20200904,000000,29.94,30.24,27.74,29.44,361519,0
+LOVE.US,D,20200908,000000,29.18,32.2,28.52,30.92,624489,0
+LOVE.US,D,20200909,000000,30.01,30.285,26,26.11,1119442,0
+LOVE.US,D,20200910,000000,27,28.62,26.795,28,662880,0
+LOVE.US,D,20200911,000000,29.2097,29.6399,25.98,26.43,523658,0
+LOVE.US,D,20200914,000000,27.24,27.82,26.53,27.37,352042,0
+LOVE.US,D,20200915,000000,27.63,28.7,27.22,27.57,250694,0
+LOVE.US,D,20200916,000000,27.79,28.15,26.7,26.73,179295,0
+LOVE.US,D,20200917,000000,26.5,26.5,24.5,24.6,426262,0
+LOVE.US,D,20200918,000000,25,25.29,23.04,23.61,408140,0
+LOVE.US,D,20200921,000000,22.74,24.05,22.64,23.84,482789,0
+LOVE.US,D,20200922,000000,24.06,24.41,22.81,23.91,273085,0
+LOVE.US,D,20200923,000000,23.85,25.16,23.6,23.85,272057,0
+LOVE.US,D,20200924,000000,23.69,24.69,22.64,24.68,449279,0
+LOVE.US,D,20200925,000000,24.67,25.6,24.37,25.3,345577,0
+LOVE.US,D,20200928,000000,25.74,27.07,25.44,25.98,232191,0
+LOVE.US,D,20200929,000000,26.17,27.14,26.17,26.55,184297,0
+LOVE.US,D,20200930,000000,26.65,27.8085,26.5917,27.71,378771,0
+LOVE.US,D,20201001,000000,28.25,30.47,28.1146,29.74,452406,0
+LOVE.US,D,20201002,000000,28.82,29.74,28.6601,29.17,233498,0
+LOVE.US,D,20201005,000000,29.33,29.94,28.24,29.79,149589,0
+LOVE.US,D,20201006,000000,30.12,31.2733,29.22,29.89,211152,0
+LOVE.US,D,20201007,000000,30.39,32.43,30.0913,32.26,238726,0
+LOVE.US,D,20201008,000000,33,33.4999,31.3571,32.71,180093,0
+LOVE.US,D,20201009,000000,33,34.66,32.9659,34,194429,0
+LOVE.US,D,20201012,000000,34.5,35.38,33.81,34.36,189186,0
+LOVE.US,D,20201013,000000,34.37,36.18,33.97,35.87,229582,0
+LOVE.US,D,20201014,000000,36.34,37.93,34.92,35,231819,0
+LOVE.US,D,20201015,000000,34.31,35.49,33.75,35.39,226610,0
+LOVE.US,D,20201016,000000,35.9,37.5,34.44,34.6,369483,0
+LOVE.US,D,20201019,000000,34.7,35.9439,33.65,33.89,153622,0
+LOVE.US,D,20201020,000000,33.81,33.83,32.8294,33.055,183635,0
+LOVE.US,D,20201021,000000,32.93,33.68,32.11,32.19,203560,0
+LOVE.US,D,20201022,000000,32.2,32.99,31.99,32.42,180732,0
+LOVE.US,D,20201023,000000,32.7,33.1199,31.29,32,201037,0
+LOVE.US,D,20201026,000000,31.56,32.74,29.99,30.08,238664,0
+LOVE.US,D,20201027,000000,30.29,32.012,29.15,29.51,194144,0
+LOVE.US,D,20201028,000000,29.03,30.13,28.41,29.03,120954,0
+LOVE.US,D,20201029,000000,29.14,29.8999,27.69,27.81,141961,0
+LOVE.US,D,20201030,000000,27.65,28.095,25.3,25.74,248483,0
+LOVE.US,D,20201102,000000,26.04,26.1256,23.72,24.36,259721,0
+LOVE.US,D,20201103,000000,24.63,25.5899,23.85,24.97,306399,0
+LOVE.US,D,20201104,000000,24.98,25.5,23.95,24.32,234195,0
+LOVE.US,D,20201105,000000,24.69,26.75,24.6252,26.53,266616,0
+LOVE.US,D,20201106,000000,26.53,26.8,25,25.3,299913,0
+LOVE.US,D,20201109,000000,26.52,26.52,23.65,23.75,306423,0
+LOVE.US,D,20201110,000000,24.13,24.88,22.8901,24.81,258029,0
+LOVE.US,D,20201111,000000,25.26,25.76,24.31,24.99,308227,0
+LOVE.US,D,20201112,000000,25.69,27.1207,25,27.1,524451,0
+LOVE.US,D,20201113,000000,27.25,28.42,25.36,26.65,380074,0
+LOVE.US,D,20201116,000000,26.79,27.41,25.43,25.77,215754,0
+LOVE.US,D,20201117,000000,25.93,27.35,24.66,27.01,270208,0
+LOVE.US,D,20201118,000000,27.05,28.12,27.05,27.51,184354,0
+LOVE.US,D,20201119,000000,27.75,30.66,27.6885,29.06,337830,0
+LOVE.US,D,20201120,000000,29.27,30.98,29.05,29.44,187917,0
+LOVE.US,D,20201123,000000,29.58,30.39,28.82,29.56,214037,0
+LOVE.US,D,20201124,000000,29.51,30.43,29.18,30.23,157443,0
+LOVE.US,D,20201125,000000,30.33,31.87,29.892,31.2,233483,0
+LOVE.US,D,20201127,000000,31.17,32.29,31.145,32.11,100208,0
+LOVE.US,D,20201130,000000,32.56,33.48,30.42,31.88,607108,0
+LOVE.US,D,20201201,000000,32.26,32.26,28.52,31.73,382976,0
+LOVE.US,D,20201202,000000,31.74,32.7948,31.05,31.24,230626,0
+LOVE.US,D,20201203,000000,31.59,32.85,31.46,32.01,217643,0
+LOVE.US,D,20201204,000000,32.42,34.07,32.01,33.99,222600,0
+LOVE.US,D,20201207,000000,34.04,34.47,31.91,32.8,258029,0
+LOVE.US,D,20201208,000000,32.8,33.8825,32.09,33.81,397456,0
+LOVE.US,D,20201209,000000,37.97,40.5,36.73,40.41,2305515,0
+LOVE.US,D,20201210,000000,39.7,41.29,39.01,40.74,1073099,0
+LOVE.US,D,20201211,000000,40.74,42.26,38.11,38.69,500528,0
+LOVE.US,D,20201214,000000,38.76,39.617,36.5448,36.87,369443,0
+LOVE.US,D,20201215,000000,37.1,41.34,36.12,39.6,745724,0
+LOVE.US,D,20201216,000000,39.97,40.74,37.773,40.57,382857,0
+LOVE.US,D,20201217,000000,40.58,43.92,39.46,40.4,497372,0
+LOVE.US,D,20201218,000000,40,41.45,39.52,40.75,376497,0
+LOVE.US,D,20201221,000000,40.67,44.9,40.08,42.29,574810,0
+LOVE.US,D,20201222,000000,43.41,45.85,42.35,45.08,395916,0
+LOVE.US,D,20201223,000000,45.38,45.64,43.1301,44.97,257167,0
+LOVE.US,D,20201224,000000,45.2,45.53,43.78,44.33,113399,0
+LOVE.US,D,20201228,000000,45.23,45.4,42.88,43.49,225529,0
+LOVE.US,D,20201229,000000,43.01,44.08,41.45,43.71,305351,0
+LOVE.US,D,20201230,000000,44.06,45.325,44.06,44.93,271530,0
+LOVE.US,D,20201231,000000,44.94,46.26,42.98,43.09,266913,0
+LOVE.US,D,20210104,000000,43.76,43.85,38.91,40.35,418582,0
+LOVE.US,D,20210105,000000,40.24,42.71,40.1,42.02,282585,0
+LOVE.US,D,20210106,000000,42.63,46.26,42.453,44.58,285704,0
+LOVE.US,D,20210107,000000,44.95,47.79,44.23,47.23,327750,0
+LOVE.US,D,20210108,000000,48.93,49.54,45.87,47.5,288973,0
+LOVE.US,D,20210111,000000,46.97,52,46.51,47.14,1390257,0
+LOVE.US,D,20210112,000000,47,47.765,44.28,45.94,333472,0
+LOVE.US,D,20210113,000000,45.97,47.58,43.71,46.64,256592,0
+LOVE.US,D,20210114,000000,47.22,50.87,47.22,50.68,438421,0
+LOVE.US,D,20210115,000000,50.53,50.53,48.1001,48.88,322252,0
+LOVE.US,D,20210119,000000,49.79,52.36,47.7152,51.81,366361,0
+LOVE.US,D,20210120,000000,51.8,53.75,50.35,52.98,267799,0
+LOVE.US,D,20210121,000000,53.6,55,50.7501,54.1,237647,0
+LOVE.US,D,20210122,000000,53.31,56.39,52.44,56.2,296463,0
+LOVE.US,D,20210125,000000,56.5,61.46,54.665,57.01,670670,0
+LOVE.US,D,20210126,000000,57.52,58.4799,55.58,57.5,282210,0
+LOVE.US,D,20210127,000000,55.5,60.59,54.3404,57,430317,0
+LOVE.US,D,20210128,000000,58.03,59,51.66,55.29,461092,0
+LOVE.US,D,20210129,000000,55.29,58.07,54.25,56.54,456799,0
+LOVE.US,D,20210201,000000,57.04,57.5,53.8815,57.02,277037,0
+LOVE.US,D,20210202,000000,57,57.35,51.77,54.29,342654,0
+LOVE.US,D,20210203,000000,54.97,56.31,52.8021,55.83,269375,0
+LOVE.US,D,20210204,000000,56.43,57.8974,55.04,57.43,192729,0
+LOVE.US,D,20210205,000000,57.54,60.74,55.75,57.57,391741,0
+LOVE.US,D,20210208,000000,58.25,59.29,55.15,55.19,287972,0
+LOVE.US,D,20210209,000000,55.55,55.65,52.19,53.26,389070,0
+LOVE.US,D,20210210,000000,52.53,54.37,50.41,53.7,282084,0
+LOVE.US,D,20210211,000000,54,56.55,52.304,54.12,252669,0
+LOVE.US,D,20210212,000000,54.4,56.57,53.4,55.98,208299,0
+LOVE.US,D,20210216,000000,56.45,61.72,56.345,59.11,663287,0
+LOVE.US,D,20210217,000000,58.15,60.8699,56.0006,56.61,431939,0
+LOVE.US,D,20210218,000000,56.3,56.32,52.22,54.51,508321,0
+LOVE.US,D,20210219,000000,55.6,58.33,55.21,56.32,180505,0
+LOVE.US,D,20210222,000000,55.14,58,55.14,56.49,296841,0
+LOVE.US,D,20210223,000000,56.35,61.3199,51.48,60.09,435360,0
+LOVE.US,D,20210224,000000,60.92,64.2151,58.27,62.54,449064,0
+LOVE.US,D,20210225,000000,61.69,65.61,55.89,56.65,373069,0
+LOVE.US,D,20210226,000000,56.37,59.6,55.55,57.69,275499,0
+LOVE.US,D,20210301,000000,60.13,65.52,59.8701,64.69,393737,0
+LOVE.US,D,20210302,000000,65.5,66,61.045,61.75,225608,0
+LOVE.US,D,20210303,000000,61.42,63.6,58.3974,59.17,255502,0
+LOVE.US,D,20210304,000000,58.13,59.67,52.29,53.82,584102,0
+LOVE.US,D,20210305,000000,52.74,55.8899,49.21,55.13,457176,0
+LOVE.US,D,20210308,000000,56.54,57.68,52.19,53.9,337536,0
+LOVE.US,D,20210309,000000,55.6,58.933,55.0046,58.87,335304,0
+LOVE.US,D,20210310,000000,58.2,61.03,57.6,58.81,226396,0
+LOVE.US,D,20210311,000000,59.59,61.71,58.4999,61.64,232634,0
+LOVE.US,D,20210312,000000,60.97,63.4226,58.17,62.5,298473,0
+LOVE.US,D,20210315,000000,63.1,63.97,61.31,62.07,297879,0
+LOVE.US,D,20210316,000000,61.4,62.72,60.25,61.37,209965,0
+LOVE.US,D,20210317,000000,60.42,62.16,59.25,62.05,270374,0
+LOVE.US,D,20210318,000000,61.5,64.4,56.1,57.45,405343,0
+LOVE.US,D,20210319,000000,57.45,62.72,56.5,62.21,655469,0
+LOVE.US,D,20210322,000000,63.06,63.8599,59.31,59.63,292238,0
+LOVE.US,D,20210323,000000,59.44,60.7999,55.56,56.82,331779,0
+LOVE.US,D,20210324,000000,57.46,58.5217,51.6,51.99,333984,0
+LOVE.US,D,20210325,000000,51.01,54.7548,50,54.2,326338,0
+LOVE.US,D,20210326,000000,54.56,55.555,52.03,55.3,439280,0
+LOVE.US,D,20210329,000000,55,56.74,53.01,53.45,253437,0
+LOVE.US,D,20210330,000000,53.09,55.93,52.22,55.3,163837,0
+LOVE.US,D,20210331,000000,56,57.7399,56,56.6,200463,0
+LOVE.US,D,20210401,000000,57.19,59.17,57.19,58.28,199620,0
+LOVE.US,D,20210405,000000,60,61.86,58.75,59.68,343912,0
+LOVE.US,D,20210406,000000,59.68,63.59,59.21,61.96,330659,0
+LOVE.US,D,20210407,000000,61.37,61.76,57.4671,59.3,276719,0
+LOVE.US,D,20210408,000000,59.79,63.36,59.32,62.47,247592,0
+LOVE.US,D,20210409,000000,64,72.33,63.81,71.75,1508877,0
+LOVE.US,D,20210412,000000,71.4,71.48,67.5,69.17,524768,0
+LOVE.US,D,20210413,000000,69.94,70.9299,63.5,65.74,804479,0
+LOVE.US,D,20210414,000000,67.7897,69.5,58.17,62.28,1485365,0
+LOVE.US,D,20210415,000000,63.2651,66.11,58.6502,63.9,718055,0
+LOVE.US,D,20210416,000000,63.87,70.42,62.75,70,602348,0
+LOVE.US,D,20210419,000000,68.95,70.47,65.72,66.6,506897,0
+LOVE.US,D,20210420,000000,66.55,67.5099,61.12,62.64,758281,0
+LOVE.US,D,20210421,000000,62.7,73.45,61.13,71.98,934527,0
+LOVE.US,D,20210422,000000,71.33,74.2747,68.5,68.58,652303,0
+LOVE.US,D,20210423,000000,70,71.7,68.52,70.47,373883,0
+LOVE.US,D,20210426,000000,70.64,76.5,70.2,75.04,457214,0
+LOVE.US,D,20210427,000000,75.97,78.44,73.29,78.16,443499,0
+LOVE.US,D,20210428,000000,78.51,79.77,76.01,79.61,428931,0
+LOVE.US,D,20210429,000000,80.99,80.99,75.25,76.9,291161,0
+LOVE.US,D,20210430,000000,75.74,76.66,72.801,73.27,352223,0
+LOVE.US,D,20210503,000000,74.5813,75,71.82,72.48,340802,0
+LOVE.US,D,20210504,000000,71,72.08,67.67,70.92,413640,0
+LOVE.US,D,20210505,000000,71.96,73.7325,68.37,68.83,358634,0
+LOVE.US,D,20210506,000000,68,68.8399,65.125,68.6,421958,0
+LOVE.US,D,20210507,000000,69.95,72.93,69.05,72.43,510022,0
+LOVE.US,D,20210510,000000,72.33,72.43,68.23,70.15,399976,0
+LOVE.US,D,20210511,000000,67.91,76.63,67.2,75.34,553373,0
+LOVE.US,D,20210512,000000,73.96,74.84,71.35,72.12,300943,0
+LOVE.US,D,20210513,000000,72.65,76,71.28,73.57,309665,0
+LOVE.US,D,20210514,000000,74.99,77.82,73.26,75.91,329014,0
+LOVE.US,D,20210517,000000,75.41,78.24,74.3,76.72,271676,0
+LOVE.US,D,20210518,000000,77.33,79.86,75.97,76.61,358053,0
+LOVE.US,D,20210519,000000,75.55,76.95,73.01,76.78,191017,0
+LOVE.US,D,20210520,000000,77.3,78.87,76.385,78.12,202353,0
+LOVE.US,D,20210521,000000,78.93,79.41,75.0001,76.1,222690,0
+LOVE.US,D,20210524,000000,76.11,78.29,75.5,76.64,252144,0
+LOVE.US,D,20210525,000000,76.98,79.03,76.0601,77.29,167050,0
+LOVE.US,D,20210526,000000,77.53,83.82,77.53,83.26,463449,0
+LOVE.US,D,20210527,000000,83.95,86.36,81.5401,86.09,377566,0
+LOVE.US,D,20210528,000000,86.58,86.8,82.63,83.02,296935,0
+LOVE.US,D,20210601,000000,84.42,86.53,83.2499,85.75,218895,0
+LOVE.US,D,20210602,000000,85.5,86.7499,82.09,86.18,357565,0
+LOVE.US,D,20210603,000000,85.2,95.51,82.75,84.97,618116,0
+LOVE.US,D,20210604,000000,85.91,86.28,82.95,83.16,250792,0
+LOVE.US,D,20210607,000000,83.86,86.19,83.11,83.79,404795,0
+LOVE.US,D,20210608,000000,85.52,86.74,81.23,81.76,682699,0
+LOVE.US,D,20210609,000000,81.76,88,80.859,83.42,773515,0
+LOVE.US,D,20210610,000000,85.78,89.24,84.71,87.4,397861,0
+LOVE.US,D,20210611,000000,88.56,91.46,87.12,91.39,353773,0
+LOVE.US,D,20210614,000000,92.22,92.51,86.18,87.09,429415,0
+LOVE.US,D,20210615,000000,86.88,86.88,82.8096,83.6,349967,0
+LOVE.US,D,20210616,000000,83.71,84.4199,75.96,76.63,629197,0
+LOVE.US,D,20210617,000000,75,76.94,71.25,71.92,618850,0
+LOVE.US,D,20210618,000000,71,74.21,69.69,69.94,684711,0
+LOVE.US,D,20210621,000000,70.01,74.68,68.83,74.29,492672,0
+LOVE.US,D,20210622,000000,73.99,74.24,68.02,69.63,609151,0
+LOVE.US,D,20210623,000000,70.06,71.27,68.77,69.5,422073,0
+LOVE.US,D,20210624,000000,70,73.89,69.7,72.39,345299,0
+LOVE.US,D,20210625,000000,72.52,76.26,72.52,74.02,769543,0
+LOVE.US,D,20210628,000000,74.2,76.395,72.73,76.2,314583,0
+LOVE.US,D,20210629,000000,76.5,82.18,76.5,79.97,591890,0
+LOVE.US,D,20210630,000000,80.2,81.25,79.41,79.79,321693,0
+LOVE.US,D,20210701,000000,80.5,80.5,74.5953,76.6,372296,0
+LOVE.US,D,20210702,000000,76.43,77.36,72.21,74,402257,0
+LOVE.US,D,20210706,000000,73.95,74.95,71.38,73.26,256390,0
+LOVE.US,D,20210707,000000,73.53,74.25,66.9,67.95,451988,0
+LOVE.US,D,20210708,000000,65.25,69.75,64.61,68.65,327509,0
+LOVE.US,D,20210709,000000,69.57,69.8333,68.38,69.02,307949,0
+LOVE.US,D,20210712,000000,69.06,69.68,67.16,68.99,195177,0
+LOVE.US,D,20210713,000000,68.05,68.48,65.1574,65.68,299881,0
+LOVE.US,D,20210714,000000,66.06,66.7,62.8,63.31,405041,0
+LOVE.US,D,20210715,000000,62.69,64.79,60.9292,63.41,284526,0
+LOVE.US,D,20210716,000000,63.84,63.99,59.5801,60.42,362552,0
+LOVE.US,D,20210719,000000,57.21,60.79,56.13,58.97,410227,0
+LOVE.US,D,20210720,000000,59.22,62.45,57.8,61.48,303490,0
+LOVE.US,D,20210721,000000,61.95,63.39,60.928,62.26,195976,0
+LOVE.US,D,20210722,000000,62.6,62.6,60.06,60.36,229597,0
+LOVE.US,D,20210723,000000,60.62,62.86,59.64,61.63,294937,0
+LOVE.US,D,20210726,000000,61.83,62.9,60.95,61.79,302564,0
+LOVE.US,D,20210727,000000,61.53,61.95,57.39,59.71,269760,0
+LOVE.US,D,20210728,000000,59.96,61.53,59.35,61.01,201583,0
+LOVE.US,D,20210729,000000,61.34,63.32,60.52,62.53,168734,0
+LOVE.US,D,20210730,000000,61.4,63.1,59.83,60.7,252434,0
+LOVE.US,D,20210802,000000,61.11,61.605,59.2301,59.63,227068,0
+LOVE.US,D,20210803,000000,60.18,60.455,58.1,59.32,171787,0
+LOVE.US,D,20210804,000000,58.48,59.18,56.9254,57.02,215499,0
+LOVE.US,D,20210805,000000,56.91,58.8,56.5,58.51,177685,0
+LOVE.US,D,20210806,000000,58.74,58.9999,57.52,57.86,142815,0
+LOVE.US,D,20210809,000000,58.07,60.8,56.75,59.64,170519,0
+LOVE.US,D,20210810,000000,60.12,60.12,58.28,59.34,113513,0
+LOVE.US,D,20210811,000000,60.07,60.21,58.24,59.73,247967,0
+LOVE.US,D,20210812,000000,59.76,63.3,58.2,63.02,295681,0
+LOVE.US,D,20210813,000000,63.52,64.2,62.26,63.46,450370,0
+LOVE.US,D,20210816,000000,62.61,64.59,60.8,63.97,368403,0
+LOVE.US,D,20210817,000000,62.98,63.5,57.24,58.83,418576,0
+LOVE.US,D,20210818,000000,58.7,61.44,57.26,59.32,244370,0
+LOVE.US,D,20210819,000000,57.75,58.7399,52.67,53.59,437669,0
+LOVE.US,D,20210820,000000,53.08,54.5944,50.93,51.3,501137,0
+LOVE.US,D,20210823,000000,52.24,54.5798,51.15,54.01,436914,0
+LOVE.US,D,20210824,000000,54.18,59.02,53.53,57.8,292753,0
+LOVE.US,D,20210825,000000,57.75,58.235,55.47,56.25,381990,0
+LOVE.US,D,20210826,000000,56.64,59.5,55.96,56.69,321888,0
+LOVE.US,D,20210827,000000,56.55,58.72,55.61,57.24,191652,0
+LOVE.US,D,20210830,000000,57.82,59,56.47,56.99,192332,0
+LOVE.US,D,20210831,000000,57.33,57.61,55.61,56.56,143874,0
+LOVE.US,D,20210901,000000,56.59,57.68,55.88,56.11,308493,0
+LOVE.US,D,20210902,000000,56.45,56.755,52.05,52.3,487650,0
+LOVE.US,D,20210903,000000,52.52,53.44,51.32,53.19,239343,0
+LOVE.US,D,20210907,000000,54.2621,56.53,53.18,54.14,443829,0
+LOVE.US,D,20210908,000000,54.22,54.22,50.11,50.46,556943,0
+LOVE.US,D,20210909,000000,56.58,63.3599,53.0296,62.62,2325060,0
+LOVE.US,D,20210910,000000,63.84,70.438,63.84,67.44,1936700,0
+LOVE.US,D,20210913,000000,67.7072,67.7072,60.97,64,689224,0
+LOVE.US,D,20210914,000000,63.02,67.31,61.8009,65.2,634616,0
+LOVE.US,D,20210915,000000,65.01,68.29,64.241,66.33,398259,0
+LOVE.US,D,20210916,000000,65.89,68.13,64.8,67.44,307736,0
+LOVE.US,D,20210917,000000,67.58,69.69,66.28,66.93,493149,0
+LOVE.US,D,20210920,000000,62.2434,68.41,62.13,68.1,522135,0
+LOVE.US,D,20210921,000000,68.77,71,67.5,70.37,491352,0
+LOVE.US,D,20210922,000000,71.11,74.95,69.5,74.8,559630,0
+LOVE.US,D,20210923,000000,75.34,76.22,73.01,75.07,437041,0
+LOVE.US,D,20210924,000000,74.29,75.66,72.09,75.21,341885,0
+LOVE.US,D,20210927,000000,75.2,76.8299,73.33,74.91,320901,0
+LOVE.US,D,20210928,000000,73.68,74.73,69.78,70.11,309381,0
+LOVE.US,D,20210929,000000,71.53,71.53,68.02,68.35,310474,0
+LOVE.US,D,20210930,000000,68.35,68.959,65.0681,66.09,344692,0
+LOVE.US,D,20211001,000000,66.36,68.69,64.8,68.17,364422,0
+LOVE.US,D,20211004,000000,67.86,67.86,63.7,65.8,281090,0
+LOVE.US,D,20211005,000000,65.42,72.36,65.42,70.81,501309,0
+LOVE.US,D,20211006,000000,69.18,72.35,69.06,72.15,338472,0
+LOVE.US,D,20211007,000000,73,74.3,71.13,71.32,310478,0
+LOVE.US,D,20211008,000000,71.42,72.9,70.74,71.83,243421,0
+LOVE.US,D,20211011,000000,71.7,73.62,70.83,70.88,245552,0
+LOVE.US,D,20211012,000000,70.34,71.3,67.5,68.34,366779,0
+LOVE.US,D,20211013,000000,68.46,69.56,67.38,68.07,301567,0
+LOVE.US,D,20211014,000000,68.71,70.46,67.9,70.38,279551,0
+LOVE.US,D,20211015,000000,71.56,74.7,71.21,71.37,633144,0
+LOVE.US,D,20211018,000000,70.67,72.18,65.4144,71.96,496120,0
+LOVE.US,D,20211019,000000,72.5,77.22,71.2701,76.02,511917,0
+LOVE.US,D,20211020,000000,76.02,79.12,75.269,78.43,361193,0
+LOVE.US,D,20211021,000000,78.45,80.52,78,80.04,341847,0
+LOVE.US,D,20211022,000000,79.58,79.7,76.29,77.2,298713,0
+LOVE.US,D,20211025,000000,78,80.2504,77.9101,78.75,178524,0
+LOVE.US,D,20211026,000000,78.5,78.7555,73.085,74.38,403273,0
+LOVE.US,D,20211027,000000,73.56,76.02,73.295,73.41,270524,0
+LOVE.US,D,20211028,000000,73.57,77.94,73.57,77.94,204212,0
+LOVE.US,D,20211029,000000,77.44,79.335,77.12,78.01,173291,0
+LOVE.US,D,20211101,000000,79.17,80.8499,78.71,80.6,427357,0
+LOVE.US,D,20211102,000000,81.21,81.67,76.38,78.4,266623,0
+LOVE.US,D,20211103,000000,78.47,81.21,77,80.28,264474,0
+LOVE.US,D,20211104,000000,80.01,85.085,79.71,84.21,502632,0
+LOVE.US,D,20211105,000000,85.08,85.08,80.09,81.4,285266,0
+LOVE.US,D,20211108,000000,82.28,84.39,81.87,82.52,153797,0
+LOVE.US,D,20211109,000000,82.15,83.7,80.04,82.76,186882,0
+LOVE.US,D,20211110,000000,81.2,81.5,77.91,79.03,357168,0
+LOVE.US,D,20211111,000000,79.25,84.91,79.03,84.03,202954,0
+LOVE.US,D,20211112,000000,84.99,85.36,83.17,83.99,155733,0
+LOVE.US,D,20211115,000000,84.25,84.6922,81.56,83.62,162105,0
+LOVE.US,D,20211116,000000,83.84,85.47,82.4,85.1,426082,0
+LOVE.US,D,20211117,000000,85.43,86,81.25,83.85,233536,0
+LOVE.US,D,20211118,000000,84.64,85.35,82.64,84.89,201958,0
+LOVE.US,D,20211119,000000,85.6,87.12,82.13,82.93,407869,0
+LOVE.US,D,20211122,000000,82.0864,85.7,78.29,80.96,482623,0
+LOVE.US,D,20211123,000000,79.92,79.92,70.7601,72.34,842719,0
+LOVE.US,D,20211124,000000,71.36,73,69.111,72.45,309873,0
+LOVE.US,D,20211126,000000,69.83,70.45,67.17,67.52,366065,0
+LOVE.US,D,20211129,000000,68.89,69.27,63.99,65.81,396347,0
+LOVE.US,D,20211130,000000,64.94,64.94,61.43,63.28,342946,0
+LOVE.US,D,20211201,000000,64.25,64.815,58.03,58.77,579323,0
+LOVE.US,D,20211202,000000,59.58,63.66,58.5,63.13,512862,0
+LOVE.US,D,20211203,000000,62.88,63.335,59.75,61.76,360729,0
+LOVE.US,D,20211206,000000,62.2472,65.25,60.17,63.29,543131,0
+LOVE.US,D,20211207,000000,64.58,68.09,64.1,64.55,734997,0
+LOVE.US,D,20211208,000000,66.54,79.273,65.39,77.95,2032008,0
+LOVE.US,D,20211209,000000,76.86,85,75.95,82.17,959324,0
+LOVE.US,D,20211210,000000,83.13,85.125,80.62,81.31,671392,0
+LOVE.US,D,20211213,000000,81.52,81.52,73.23,75.61,419255,0
+LOVE.US,D,20211214,000000,73,75.72,69.835,71.35,402570,0
+LOVE.US,D,20211215,000000,70.43,72.96,67.02,72.75,348999,0
+LOVE.US,D,20211216,000000,73.47,73.69,65.7291,66.17,400270,0
+LOVE.US,D,20211217,000000,65.08,66.565,63.52,64.35,437051,0
+LOVE.US,D,20211220,000000,61.87,62.79,58.57,60.13,479848,0
+LOVE.US,D,20211221,000000,61.6,63.7,61.6,63.29,210433,0
+LOVE.US,D,20211222,000000,63.44,65.62,63.02,64.95,375205,0
+LOVE.US,D,20211223,000000,65.4,67.48,63.51,67.08,196086,0
+LOVE.US,D,20211227,000000,67.37,69.36,67.08,67.96,171474,0
+LOVE.US,D,20211228,000000,67.96,68.73,65.74,67.29,139226,0
+LOVE.US,D,20211229,000000,67.3,68.04,65.12,65.9,138286,0
+LOVE.US,D,20211230,000000,65.63,67.9,65.26,66.38,163518,0
+LOVE.US,D,20211231,000000,66.03,67.35,65.115,66.26,206490,0
+LOVE.US,D,20220103,000000,66.39,69.615,65.78,67,238379,0
+LOVE.US,D,20220104,000000,66.78,67.4899,60.924,63,357835,0
+LOVE.US,D,20220105,000000,62.42,62.46,56.09,56.27,393283,0
+LOVE.US,D,20220106,000000,56.52,58.31,54.4333,57.5,353279,0
+LOVE.US,D,20220107,000000,57.5,59.19,55.87,55.96,242233,0
+LOVE.US,D,20220110,000000,54.84,56,52.88,55.75,318937,0
+LOVE.US,D,20220111,000000,55.66,57.42,54.09,56.71,388682,0
+LOVE.US,D,20220112,000000,57.95,58.555,55.155,56.15,220314,0
+LOVE.US,D,20220113,000000,58.25,58.78,55.52,55.98,309193,0
+LOVE.US,D,20220114,000000,54.91,56.64,52,52.61,459986,0
+LOVE.US,D,20220118,000000,51.795,54.02,51.64,52.45,465023,0
+LOVE.US,D,20220119,000000,52.4,53.36,49.61,50.04,383410,0
+LOVE.US,D,20220120,000000,50.9832,52.62,48.63,48.91,314166,0
+LOVE.US,D,20220121,000000,47.93,49.34,46.4779,48.28,451798,0
+LOVE.US,D,20220124,000000,46.3,53.05,45,52.92,600082,0
+LOVE.US,D,20220125,000000,51.69,52.92,50.29,50.81,314912,0
+LOVE.US,D,20220126,000000,52.54,53.5254,47.9,48.22,294241,0
+LOVE.US,D,20220127,000000,49,49.625,46.57,47.18,237165,0
+LOVE.US,D,20220128,000000,47.24,50.66,45.46,50.54,287918,0
+LOVE.US,D,20220131,000000,50.6,54.04,50.275,53.85,304664,0
+LOVE.US,D,20220201,000000,54.47,55.95,52.87,55.18,222738,0
+LOVE.US,D,20220202,000000,55.3,55.645,51.1,51.13,318480,0
+LOVE.US,D,20220203,000000,49.99,51,47.87,49.03,366781,0
+LOVE.US,D,20220204,000000,48.83,50.13,47.51,49.36,302405,0
+LOVE.US,D,20220207,000000,49.14,51,47.63,48.09,288903,0
+LOVE.US,D,20220208,000000,48.13,50.2,47.515,49.96,237728,0
+LOVE.US,D,20220209,000000,50.86,52.42,49.55,52.19,262819,0
+LOVE.US,D,20220210,000000,50.77,54,50.01,50.49,223733,0
+LOVE.US,D,20220211,000000,50.71,51.85,46.42,47,339251,0
+LOVE.US,D,20220214,000000,46.94,48.095,45.47,45.98,351812,0
+LOVE.US,D,20220215,000000,47.51,48.75,47.03,47.78,293104,0
+LOVE.US,D,20220216,000000,47.07,47.169,42.735,43.87,694845,0
+LOVE.US,D,20220217,000000,42.8678,43.98,39.78,40.06,670910,0
+LOVE.US,D,20220218,000000,40.06,41.08,39.02,39.98,706914,0
+LOVE.US,D,20220222,000000,39.45,41.365,38.38,40.17,610945,0
+LOVE.US,D,20220223,000000,40.55,41.02,38.21,38.23,288485,0
+LOVE.US,D,20220224,000000,35.49,42.27,35.07,42.25,402107,0
+LOVE.US,D,20220225,000000,42.25,42.99,40.78,41.83,336318,0
+LOVE.US,D,20220228,000000,41.29,43.71,41.12,42.49,324255,0
+LOVE.US,D,20220301,000000,42.73,43.4,41.0186,41.1,243601,0
+LOVE.US,D,20220302,000000,41.82,43.12,41.12,42.56,286056,0
+LOVE.US,D,20220303,000000,43.13,43.13,41.0901,41.9,162596,0
+LOVE.US,D,20220304,000000,41.69,42.055,39.44,40.62,218717,0
+LOVE.US,D,20220307,000000,40.61,41.58,37.24,37.32,272861,0
+LOVE.US,D,20220308,000000,37.28,40.3,36.37,38.19,319751,0
+LOVE.US,D,20220309,000000,39.85,40.63,39.295,39.9,309196,0
+LOVE.US,D,20220310,000000,38.59,40.92,38.4103,40.75,215067,0
+LOVE.US,D,20220311,000000,40.82,41.57,39,39.05,177640,0
+LOVE.US,D,20220314,000000,39.66,40.735,37.72,38.15,228592,0
+LOVE.US,D,20220315,000000,38.58,40.48,38.26,40.11,227064,0
+LOVE.US,D,20220316,000000,40.82,43.22,40.82,42.39,480945,0
+LOVE.US,D,20220317,000000,41.97,44.66,41.43,44.63,359442,0
+LOVE.US,D,20220318,000000,44.21,48.62,44.21,48.27,827671,0
+LOVE.US,D,20220321,000000,48.27,48.27,45.1631,45.87,299769,0
+LOVE.US,D,20220322,000000,45.97,47.99,45.97,46.68,211568,0
+LOVE.US,D,20220323,000000,45.84,47.075,44.51,46.11,311436,0
+LOVE.US,D,20220324,000000,46.21,46.57,43.65,46.53,306078,0
+LOVE.US,D,20220325,000000,45.465,46.97,43.38,44.25,321795,0
+LOVE.US,D,20220328,000000,44.85,47.34,43.82,47.17,631821,0
+LOVE.US,D,20220329,000000,56.8,63.41,52.44,56.99,4656726,0
+LOVE.US,D,20220330,000000,58.09,58.53,53.65,54.65,927656,0
+LOVE.US,D,20220331,000000,54.84,56.98,53.84,54.06,625037,0
+LOVE.US,D,20220401,000000,54.28,54.99,50.51,51.44,624067,0
+LOVE.US,D,20220404,000000,52.05,55.17,51.8,52.56,458313,0
+LOVE.US,D,20220405,000000,52.3,53.17,48.31,49.38,416405,0
+LOVE.US,D,20220406,000000,48.1,48.86,46.68,48.46,512800,0
+LOVE.US,D,20220407,000000,48.07,48.99,45.82,47.76,361835,0
+LOVE.US,D,20220408,000000,48.61,50.378,47.23,47.25,445909,0
+LOVE.US,D,20220411,000000,45.89,48.49,44.61,47.54,354769,0
+LOVE.US,D,20220412,000000,48.55,50.5,46.98,47.37,203410,0
+LOVE.US,D,20220413,000000,47.93,50,47.485,49.52,312380,0
+LOVE.US,D,20220414,000000,49.18,49.45,46.935,47.12,242035,0
+LOVE.US,D,20220418,000000,47.31,48.5,45.81,48.05,179371,0
+LOVE.US,D,20220419,000000,48.24,50.7,47.78,50.54,215597,0
+LOVE.US,D,20220420,000000,50.77,50.96,49.55,49.76,212565,0
+LOVE.US,D,20220421,000000,50.89,51.49,47.2201,48.25,266355,0
+LOVE.US,D,20220422,000000,47.92,49.36,46.69,47.72,244979,0
+LOVE.US,D,20220425,000000,47.14,50.49,46.92,49.54,287728,0
+LOVE.US,D,20220426,000000,49.11,49.23,44.89,44.92,271454,0
+LOVE.US,D,20220427,000000,45.42,46.495,44.4823,45.56,241583,0
+LOVE.US,D,20220428,000000,46.67,48.0394,43.83,44.69,481916,0
+LOVE.US,D,20220429,000000,44.2,46.73,43.53,43.84,348738,0
+LOVE.US,D,20220502,000000,44.03,46.58,43.44,46.51,396442,0
+LOVE.US,D,20220503,000000,46.06,47.19,44.465,45.29,224515,0
+LOVE.US,D,20220504,000000,45.35,46.74,42.91,46.62,226468,0
+LOVE.US,D,20220505,000000,45.28,45.28,41.8401,44.3,673344,0
+LOVE.US,D,20220506,000000,44.13,44.13,40.9,41.69,270540,0
+LOVE.US,D,20220509,000000,40.36,42,39.37,39.95,217404,0
+LOVE.US,D,20220510,000000,40.9,41.6,38.51,40.57,384728,0
+LOVE.US,D,20220511,000000,40.09,41.21,36.56,36.67,285048,0
+LOVE.US,D,20220512,000000,36.15,39.13,35.2506,37.49,402718,0
+LOVE.US,D,20220513,000000,38.42,40.8,38.24,38.92,310550,0
+LOVE.US,D,20220516,000000,38.46,38.86,35.58,36.11,415687,0
+LOVE.US,D,20220517,000000,37.49,38.4,35.37,37.6,345356,0
+LOVE.US,D,20220518,000000,36.27,36.3567,32.47,33.37,613796,0
+LOVE.US,D,20220519,000000,33.03,33.11,31.3696,31.61,746091,0
+LOVE.US,D,20220520,000000,32.6,32.75,29.27,30.21,615896,0
+LOVE.US,D,20220523,000000,31.08,31.61,29.9,30.27,516192,0
+LOVE.US,D,20220524,000000,29.27,29.38,26.05,26.44,656946,0
+LOVE.US,D,20220525,000000,26.08,30.48,26.05,29.3,750159,0
+LOVE.US,D,20220526,000000,29.92,33.95,29.75,33.34,791192,0
+LOVE.US,D,20220527,000000,33.27,35.07,32.524,34.42,495677,0
+LOVE.US,D,20220531,000000,34.42,35.59,33.05,34.83,428444,0
+LOVE.US,D,20220601,000000,35.09,36.64,33.38,33.88,808365,0
+LOVE.US,D,20220602,000000,33.77,38.03,33.58,36.64,513595,0
+LOVE.US,D,20220603,000000,35.77,36.6996,35.2105,36.35,436586,0
+LOVE.US,D,20220606,000000,37.57,38.74,36.5,38.2,438243,0
+LOVE.US,D,20220607,000000,36.93,38.8593,36.592,38,960545,0
+LOVE.US,D,20220608,000000,31.83,36.69,28,35.62,4085930,0
+LOVE.US,D,20220609,000000,34.99,34.99,30.53,31.72,1089716,0
+LOVE.US,D,20220610,000000,30.5,32.3,30.21,31.82,587528,0
+LOVE.US,D,20220613,000000,30,31.365,29.25,29.46,602302,0
+LOVE.US,D,20220614,000000,29.67,30.33,29.02,30.1,400325,0
+LOVE.US,D,20220615,000000,30.82,31.39,29.54,30.4,350155,0
+LOVE.US,D,20220616,000000,29.54,29.765,28.21,29.73,372614,0
+LOVE.US,D,20220617,000000,29.78,30.55,29.63,29.68,272559,0
+LOVE.US,D,20220621,000000,30.23,30.5,28.38,28.43,415959,0
+LOVE.US,D,20220622,000000,28.12,29.73,27.78,28.85,380994,0
+LOVE.US,D,20220623,000000,29.2,31.7,29.01,31.07,329874,0
+LOVE.US,D,20220624,000000,31.32,33.48,30.975,33.36,397531,0
+LOVE.US,D,20220627,000000,33.81,34.39,31.65,31.86,310656,0
+LOVE.US,D,20220628,000000,32.02,32.21,29.95,30.12,292959,0
+LOVE.US,D,20220629,000000,30.2,30.62,29,30.6,292825,0
+LOVE.US,D,20220630,000000,29.7,30.03,27.4,27.5,554059,0
+LOVE.US,D,20220701,000000,27.81,28.83,27.48,28.45,263046,0
+LOVE.US,D,20220705,000000,27.89,30.67,27.3819,30.39,319558,0
+LOVE.US,D,20220706,000000,30.21,30.86,29.12,29.58,367667,0
+LOVE.US,D,20220707,000000,29.99,31.45,29.56,31.06,325953,0
+LOVE.US,D,20220708,000000,30.68,33.37,30.51,32.7,397189,0
+LOVE.US,D,20220711,000000,32.68,33.15,31.925,32.89,233142,0
+LOVE.US,D,20220712,000000,32.84,34.145,32.575,33.5,318881,0
+LOVE.US,D,20220713,000000,32.41,35.26,32.25,34.31,267640,0
+LOVE.US,D,20220714,000000,33.8,33.85,32.53,33.32,226800,0
+LOVE.US,D,20220715,000000,34.01,34.7,32.86,34.22,191317,0
+LOVE.US,D,20220718,000000,34.9,35.8,34.65,34.84,173960,0
+LOVE.US,D,20220719,000000,35.3,36.26,34.63,35.26,276145,0
+LOVE.US,D,20220720,000000,34.9,35.87,33.53,34.32,248429,0
+LOVE.US,D,20220721,000000,34.33,35.19,33.27,35.03,208583,0
+LOVE.US,D,20220722,000000,35.12,35.35,31.9,32.36,330376,0
+LOVE.US,D,20220725,000000,32.37,32.37,31.07,31.48,277878,0
+LOVE.US,D,20220726,000000,30.48,30.48,28.56,28.96,432459,0
+LOVE.US,D,20220727,000000,29.35,30.32,28.16,29.69,472652,0
+LOVE.US,D,20220728,000000,29.77,29.77,28.81,29.45,339612,0
+LOVE.US,D,20220729,000000,29.53,31.31,28.79,31.16,310018,0
+LOVE.US,D,20220801,000000,31.12,33.39,30.57,32.66,311795,0
+LOVE.US,D,20220802,000000,32.02,33.01,31.89,32.14,215011,0
+LOVE.US,D,20220803,000000,32.79,34.34,32.2201,34.09,236076,0
+LOVE.US,D,20220804,000000,34.25,35.36,34.25,34.78,277278,0
+LOVE.US,D,20220805,000000,34.13,35.49,33.61,34.62,161770,0
+LOVE.US,D,20220808,000000,34.5,37.26,34.41,37.18,357440,0
+LOVE.US,D,20220809,000000,36.94,36.94,33.395,34.21,246928,0
+LOVE.US,D,20220810,000000,35.69,37.705,35.69,36.46,416852,0
+LOVE.US,D,20220811,000000,37,38.49,37,37.55,297159,0
+LOVE.US,D,20220812,000000,37.77,38.76,36.91,38.63,167027,0
+LOVE.US,D,20220815,000000,38.52,38.8,37.5001,38.7,287776,0
+LOVE.US,D,20220816,000000,38.27,39.8099,37.7229,38.67,365332,0
+LOVE.US,D,20220817,000000,37.81,37.98,36.075,36.37,336943,0
+LOVE.US,D,20220818,000000,35.92,36.64,34.67,36.38,218484,0
+LOVE.US,D,20220819,000000,35.44,35.44,33.41,33.68,268300,0
+LOVE.US,D,20220822,000000,33,33.4,32.34,32.61,221469,0
+LOVE.US,D,20220823,000000,32.67,34.19,32.67,33.46,192937,0
+LOVE.US,D,20220824,000000,33.36,34.91,33.028,34.32,191727,0
+LOVE.US,D,20220825,000000,34.56,35.5699,34.28,34.85,150432,0
+LOVE.US,D,20220826,000000,34.94,34.94,32.17,32.9,185144,0
+LOVE.US,D,20220829,000000,32.28,33.26,31.94,32.53,219764,0
+LOVE.US,D,20220830,000000,33.09,33.9398,32.16,32.52,204407,0
+LOVE.US,D,20220831,000000,32.71,33.07,30.59,30.85,209731,0
+LOVE.US,D,20220901,000000,30.53,30.782,29.35,29.73,328365,0
+LOVE.US,D,20220902,000000,30.31,30.825,29.4592,29.62,289563,0
+LOVE.US,D,20220906,000000,29.75,30.2339,28.01,29.12,377912,0
+LOVE.US,D,20220907,000000,28.68,30,27.78,29.88,630998,0
+LOVE.US,D,20220908,000000,30.34,30.9,25.89,26.18,1799750,0
+LOVE.US,D,20220909,000000,26.21,29.21,25.55,28.43,1010660,0
+LOVE.US,D,20220912,000000,28.44,29.44,27.85,29.15,650271,0
+LOVE.US,D,20220913,000000,27.54,28.22,26,26.11,634813,0
+LOVE.US,D,20220914,000000,25.87,26.19,23.77,24.31,859718,0
+LOVE.US,D,20220915,000000,24.35,25.44,24.22,25.2,557382,0
+LOVE.US,D,20220916,000000,24.34,25.45,24.25,25.11,645055,0
+LOVE.US,D,20220919,000000,24.76,25.8,24.52,25.6,300883,0
+LOVE.US,D,20220920,000000,25.1,25.605,23.56,23.59,524471,0
+LOVE.US,D,20220921,000000,23.97,24.64,22.89,22.93,441645,0
+LOVE.US,D,20220922,000000,22.78,22.78,21.26,21.28,398078,0
+LOVE.US,D,20220923,000000,20.96,21.305,20.375,20.58,486177,0
+LOVE.US,D,20220926,000000,20.28,21.1592,20.23,20.31,373607,0
+LOVE.US,D,20220927,000000,20.77,21.41,20.23,20.92,440395,0
+LOVE.US,D,20220928,000000,21.12,22.92,21.0456,22.22,469348,0
+LOVE.US,D,20220929,000000,21.59,21.78,20.23,20.55,285165,0
+LOVE.US,D,20220930,000000,20.29,21.275,20.01,20.38,332805,0
+LOVE.US,D,20221003,000000,20.7,21.425,20.38,20.99,302529,0
+LOVE.US,D,20221004,000000,21.83,22.545,21.51,21.62,455828,0
+LOVE.US,D,20221005,000000,21,21.41,19.82,21.16,523116,0
+LOVE.US,D,20221006,000000,21,21.65,20.45,20.52,306499,0
+LOVE.US,D,20221007,000000,20.1,20.4399,19.42,20.31,456335,0
+LOVE.US,D,20221010,000000,20.51,20.51,19.46,20.06,429373,0
+LOVE.US,D,20221011,000000,20.08,20.9,19.5,20.55,377056,0
+LOVE.US,D,20221012,000000,20.55,20.815,20,20.72,286399,0
+LOVE.US,D,20221013,000000,19.83,21.33,19.43,20.74,381725,0
+LOVE.US,D,20221014,000000,20.96,21.27,20.11,20.58,313464,0
+LOVE.US,D,20221017,000000,21.66,22.76,21.5,22.62,438536,0
+LOVE.US,D,20221018,000000,23.33,23.91,22.091,22.18,384329,0
+LOVE.US,D,20221019,000000,21.68,22.0743,20.945,21.23,264821,0
+LOVE.US,D,20221020,000000,21.25,22.12,20.6487,20.8,190684,0
+LOVE.US,D,20221021,000000,20.8,21.235,20.3,21.11,193305,0
+LOVE.US,D,20221024,000000,21.4,21.83,20.65,21.71,265100,0
+LOVE.US,D,20221025,000000,21.83,23.45,21.83,22.95,280800,0
+LOVE.US,D,20221026,000000,22.95,24.695,22.71,23.55,426602,0
+LOVE.US,D,20221027,000000,23.76,24.09,23.02,23.25,242704,0
+LOVE.US,D,20221028,000000,23.17,24.315,22.65,24.03,286208,0
+LOVE.US,D,20221031,000000,23.98,24.71,23.56,24.34,229214,0
+LOVE.US,D,20221101,000000,24.88,25.2669,24.5601,25.06,232199,0
+LOVE.US,D,20221102,000000,24.79,24.7985,22.76,23.02,296681,0
+LOVE.US,D,20221103,000000,22.78,23.1092,22.29,22.8,265135,0
+LOVE.US,D,20221104,000000,23.39,23.6123,22.35,23.38,220033,0
+LOVE.US,D,20221107,000000,24,24.44,23.285,24.21,285945,0
+LOVE.US,D,20221108,000000,24.48,24.955,23.88,24.61,216706,0
+LOVE.US,D,20221109,000000,24.5,24.515,22.97,23.31,233404,0
+LOVE.US,D,20221110,000000,24.99,27.58,24.82,26.14,491207,0
+LOVE.US,D,20221111,000000,26.21,27.3,26.03,26.57,263090,0
+LOVE.US,D,20221114,000000,26.64,27.74,25.96,26.6,262675,0
+LOVE.US,D,20221115,000000,27.72,28.4099,26.8,27.17,274748,0
+LOVE.US,D,20221116,000000,27.11,27.35,26,26.39,362200,0
+LOVE.US,D,20221117,000000,26.1,26.33,25.51,25.83,280004,0
+LOVE.US,D,20221118,000000,26.55,26.565,24.89,25.04,203501,0
+LOVE.US,D,20221121,000000,24.76,25.29,24.16,24.5,298771,0
+LOVE.US,D,20221122,000000,24.63,25.455,23.825,25.29,231709,0
+LOVE.US,D,20221123,000000,25.29,25.825,24.94,25.72,148265,0
+LOVE.US,D,20221125,000000,25.61,25.985,25.2825,25.93,55525,0
+LOVE.US,D,20221128,000000,25.88,26,23.975,24.21,208640,0
+LOVE.US,D,20221129,000000,24.41,25.235,24.21,25.09,259398,0
+LOVE.US,D,20221130,000000,25.09,26.09,24.68,26.05,265532,0
+LOVE.US,D,20221201,000000,26.37,26.63,24.7,24.79,265889,0
+LOVE.US,D,20221202,000000,24.44,25.08,23.99,24.83,282536,0
+LOVE.US,D,20221205,000000,24.71,24.8875,22.815,22.93,406928,0
+LOVE.US,D,20221206,000000,22.93,23.1646,22.13,22.49,605952,0
+LOVE.US,D,20221207,000000,19.5,20.5,17.6001,17.71,2229915,0
+LOVE.US,D,20221208,000000,17.71,19.76,17.67,19.03,679484,0
+LOVE.US,D,20221209,000000,18.65,20,18.3141,19.61,472857,0
+LOVE.US,D,20221212,000000,19.47,19.86,18.8494,19.81,345028,0
+LOVE.US,D,20221213,000000,20.86,21.46,19.53,19.71,343647,0
+LOVE.US,D,20221214,000000,19.53,19.8127,19.03,19.24,343701,0
+LOVE.US,D,20221215,000000,18.98,19.0699,18.285,18.79,315350,0
+LOVE.US,D,20221216,000000,18.51,18.84,18.185,18.73,350230,0
+LOVE.US,D,20221219,000000,18.59,18.8124,18.055,18.17,356506,0
+LOVE.US,D,20221220,000000,18,18.6,17.84,18.49,252573,0
+LOVE.US,D,20221221,000000,18.77,19.39,18.7,19.08,339863,0
+LOVE.US,D,20221222,000000,18.92,19.33,18.35,19.01,586953,0
+LOVE.US,D,20221223,000000,19.34,20.06,19.19,20.02,585543,0
+LOVE.US,D,20221227,000000,19.88,21.33,19.3795,20.99,728915,0
+LOVE.US,D,20221228,000000,20.97,21.39,20.24,20.96,344279,0
+LOVE.US,D,20221229,000000,21.3,21.79,21.1,21.37,412249,0
+LOVE.US,D,20221230,000000,20.91,22.09,20.7,22.01,343995,0
+LOVE.US,D,20230103,000000,22.52,23.25,21.51,22.045,401659,0
+LOVE.US,D,20230104,000000,22.21,23.6,22.14,22.7,513547,0
+LOVE.US,D,20230105,000000,23.01,25.31,22.91,24.81,1033499,0
+LOVE.US,D,20230106,000000,25.11,26.56,24.9,26.47,757699,0
+LOVE.US,D,20230109,000000,26.9,27.27,26.19,26.41,580594,0
+LOVE.US,D,20230110,000000,26.25,27.15,26.25,26.85,487410,0
+LOVE.US,D,20230111,000000,27.03,27.839,26.71,26.8,460010,0
+LOVE.US,D,20230112,000000,27.315,27.6,26.37,26.73,507655,0
+LOVE.US,D,20230113,000000,26.28,27.6999,26.1,26.59,389528,0
+LOVE.US,D,20230117,000000,26.28,27.0981,25.83,26.29,448460,0
+LOVE.US,D,20230118,000000,26.49,26.68,24.89,25.13,562833,0
+LOVE.US,D,20230119,000000,24.71,25.43,24.115,25.19,573549,0
+LOVE.US,D,20230120,000000,25.43,26.39,25.01,26.12,616010,0
+LOVE.US,D,20230123,000000,26.25,26.74,25.93,26.31,671657,0
+LOVE.US,D,20230124,000000,26.09,26.806,25.52,25.57,407141,0
+LOVE.US,D,20230125,000000,25.24,25.86,24.84,25.66,388451,0
+LOVE.US,D,20230126,000000,25.91,26.2,25.32,25.77,245627,0
+LOVE.US,D,20230127,000000,25.58,26.314,25.56,25.97,312255,0
+LOVE.US,D,20230130,000000,25.47,25.945,24.8,24.84,317164,0
+LOVE.US,D,20230131,000000,24.88,25.79,24.88,25.74,239154,0
+LOVE.US,D,20230201,000000,26.23,26.86,25.365,26.67,494585,0
+LOVE.US,D,20230202,000000,27.08,29.24,26.905,28.5,990764,0
+LOVE.US,D,20230203,000000,27.74,30.34,27.45,28.62,708785,0
+LOVE.US,D,20230206,000000,28.02,29.39,27.29,27.37,750968,0
+LOVE.US,D,20230207,000000,27.11,28.55,26.46,28.44,689271,0
+LOVE.US,D,20230208,000000,28.31,29.425,27.904,28.17,413342,0
+LOVE.US,D,20230209,000000,28.4,29.06,27.66,27.91,368924,0
+LOVE.US,D,20230210,000000,27.76,28.06,27.06,27.86,272803,0
+LOVE.US,D,20230213,000000,27.75,28.68,27.455,28.34,579245,0
+LOVE.US,D,20230214,000000,27.92,29.85,27.4,29.765,427142,0
+LOVE.US,D,20230215,000000,29.48,30.23,28.85,29.77,592927,0
+LOVE.US,D,20230216,000000,29.23,29.965,28.52,28.97,231630,0
+LOVE.US,D,20230217,000000,28.91,29.14,28.35,29.02,399526,0
+LOVE.US,D,20230221,000000,28.41,29.16,27.11,27.71,482183,0
+LOVE.US,D,20230222,000000,27.71,28.59,27.69,27.8,376765,0
+LOVE.US,D,20230223,000000,28,28.33,27.52,28.31,293486,0
+LOVE.US,D,20230224,000000,27.52,27.95,27.08,27.81,271750,0
+LOVE.US,D,20230227,000000,28.13,28.6,27.6669,27.83,203246,0
+LOVE.US,D,20230228,000000,27.9,29.375,27.9,28.79,423446,0
+LOVE.US,D,20230301,000000,28.5,28.81,27.99,28.76,401495,0
+LOVE.US,D,20230302,000000,28.41,28.7,27.61,28.29,319669,0
+LOVE.US,D,20230303,000000,28.72,29.82,28.47,29.42,317441,0
+LOVE.US,D,20230306,000000,29.68,29.68,27.8,27.87,293121,0
+LOVE.US,D,20230307,000000,27.84,28.7,27.75,28.24,212109,0
+LOVE.US,D,20230308,000000,28.27,28.44,27.155,27.36,319429,0
+LOVE.US,D,20230309,000000,27.28,27.74,26.35,26.73,379772,0
+LOVE.US,D,20230310,000000,26.46,26.76,25.01,25.14,652335,0
+LOVE.US,D,20230313,000000,24.72,24.88,23.63,23.82,761406,0
+LOVE.US,D,20230314,000000,24.1,24.23,21.74,22.08,1127448,0
+LOVE.US,D,20230315,000000,21.47,21.99,21.04,21.415,654288,0
+LOVE.US,D,20230316,000000,21.25,22.54,20.8,22.3,460605,0
+LOVE.US,D,20230317,000000,22.07,22.1726,21.24,21.3,346727,0
+LOVE.US,D,20230320,000000,21.53,22.55,21.095,22.46,482732,0
+LOVE.US,D,20230321,000000,22.69,23.385,22.69,23.23,453908,0
+LOVE.US,D,20230322,000000,23.15,24.28,22.8,23.56,634878,0
+LOVE.US,D,20230323,000000,23.98,24.87,23.79,24.07,526007,0
+LOVE.US,D,20230324,000000,24,25.445,23.5,25.26,572497,0
+LOVE.US,D,20230327,000000,25.58,25.62,23.86,24,1117298,0
+LOVE.US,D,20230328,000000,26,28.75,25.75,27,2154700,0
+LOVE.US,D,20230329,000000,27.75,28.55,27.19,28.41,837591,0
+LOVE.US,D,20230330,000000,28.6,29.1,26.78,27.59,1197885,0
+LOVE.US,D,20230331,000000,28.14,29.1,27.945,28.9,920806,0
+LOVE.US,D,20230403,000000,28.9,30.26,28.41,30.16,649637,0
+LOVE.US,D,20230404,000000,30.47,30.7,29.57,29.67,565038,0
+LOVE.US,D,20230405,000000,29.13,29.31,28.31,28.92,559522,0
+LOVE.US,D,20230406,000000,28.88,29.43,28.3,28.71,429078,0
+LOVE.US,D,20230410,000000,28.46,28.82,27.77,28.24,426100,0
+LOVE.US,D,20230411,000000,28.69,28.87,27.45,28.32,452708,0
+LOVE.US,D,20230412,000000,28.83,28.86,27.5,27.64,374847,0
+LOVE.US,D,20230413,000000,28,29.09,27.8289,28.67,381851,0
+LOVE.US,D,20230414,000000,28.87,29.19,28.32,28.49,277669,0
+LOVE.US,D,20230417,000000,28.4,28.83,28.0813,28.72,399536,0
+LOVE.US,D,20230418,000000,29.5,30.935,29.32,29.87,565525,0
+LOVE.US,D,20230419,000000,29.6,29.7299,28.845,28.95,379924,0
+LOVE.US,D,20230420,000000,28.38,29.235,27.48,27.81,393609,0
+LOVE.US,D,20230421,000000,27.73,29.37,27.5386,29.18,585966,0
+LOVE.US,D,20230424,000000,29,29.3378,28.04,28.24,297778,0
+LOVE.US,D,20230425,000000,27.89,28.08,26.7,26.74,315581,0
+LOVE.US,D,20230426,000000,26.92,27.12,26.31,26.56,228922,0
+LOVE.US,D,20230427,000000,26.89,27.45,26.71,27,198910,0
+LOVE.US,D,20230428,000000,26.78,27.01,26.26,26.29,317765,0
+LOVE.US,D,20230501,000000,26.29,26.895,26.08,26.77,247557,0
+LOVE.US,D,20230502,000000,26.74,27.49,26.2301,27.38,340225,0
+LOVE.US,D,20230503,000000,27.38,27.65,26.49,26.52,332443,0
+LOVE.US,D,20230504,000000,26.23,26.5,25.27,25.49,293828,0
+LOVE.US,D,20230505,000000,25.68,26.735,25.68,26.3,214064,0
+LOVE.US,D,20230508,000000,26.41,26.49,25.76,26.08,136458,0
+LOVE.US,D,20230509,000000,25.84,26.2,25.54,25.94,223051,0
+LOVE.US,D,20230510,000000,26.49,26.57,25.88,26.05,191417,0
+LOVE.US,D,20230511,000000,25.82,26.365,25.45,25.66,189783,0
+LOVE.US,D,20230512,000000,25.64,25.67,24.965,25.17,233847,0
+LOVE.US,D,20230515,000000,25.15,25.75,25.05,25.36,235935,0
+LOVE.US,D,20230516,000000,25.2,25.35,23.4388,23.85,429432,0
+LOVE.US,D,20230517,000000,24.17,24.17,23.5,23.59,328942,0
+LOVE.US,D,20230518,000000,23.6,23.895,23.32,23.64,391156,0
+LOVE.US,D,20230519,000000,23.76,23.76,22.28,22.51,437515,0
+LOVE.US,D,20230522,000000,22.62,23.23,22.26,22.56,466059,0
+LOVE.US,D,20230523,000000,22.5,23.06,21.84,21.94,302646,0
+LOVE.US,D,20230524,000000,21.87,21.905,20.83,21.33,456754,0
+LOVE.US,D,20230525,000000,21.44,21.59,19.98,20.03,490236,0
+LOVE.US,D,20230526,000000,20.05,21.41,19.98,21.33,463585,0
+LOVE.US,D,20230530,000000,21.75,21.75,20.38,21.19,361611,0
+LOVE.US,D,20230531,000000,21.2,21.26,20.675,21.08,364529,0
+LOVE.US,D,20230601,000000,21.03,21.77,20.73,21.49,296403,0
+LOVE.US,D,20230602,000000,21.9,23.25,21.77,23.16,412593,0
+LOVE.US,D,20230605,000000,23.27,23.63,22.584,22.86,489255,0
+LOVE.US,D,20230606,000000,22.91,25.3,22.83,24.49,1079930,0
+LOVE.US,D,20230607,000000,25,25.375,22.3378,23.12,1301343,0
+LOVE.US,D,20230608,000000,23.35,23.86,22.05,22.69,765234,0
+LOVE.US,D,20230609,000000,22.69,23.89,22.41,22.61,435018,0
+LOVE.US,D,20230612,000000,22.58,23.1,22.35,22.44,446793,0
+LOVE.US,D,20230613,000000,22.65,23.45,22.3329,23.2,440512,0
+LOVE.US,D,20230614,000000,23.37,24.35,23.07,23.97,386177,0
+LOVE.US,D,20230615,000000,23.73,24.455,23.73,24.06,405823,0
+LOVE.US,D,20230616,000000,24.43,24.43,23.34,23.8,387508,0
+LOVE.US,D,20230620,000000,23.73,25.35,23.6001,25.3,639337,0
+LOVE.US,D,20230621,000000,24.85,25.98,24.38,25.85,458322,0
+LOVE.US,D,20230622,000000,25.96,26.85,24.95,26.71,403002,0
+LOVE.US,D,20230623,000000,26.55,26.605,25.57,25.91,557712,0
+LOVE.US,D,20230626,000000,26.21,26.44,25.49,25.8,301788,0
+LOVE.US,D,20230627,000000,25.89,26.71,25.89,26.39,302610,0
+LOVE.US,D,20230628,000000,26.17,26.39,25.68,25.88,270692,0
+LOVE.US,D,20230629,000000,25.68,26.8,25.637,26.71,313442,0
+LOVE.US,D,20230630,000000,26.97,27.17,26.53,26.95,327689,0
+LOVE.US,D,20230703,000000,26.91,27.15,25.86,26.17,232478,0
+LOVE.US,D,20230705,000000,26.05,26.25,25.4,25.8,391106,0
+LOVE.US,D,20230706,000000,25.63,25.885,24.79,25.33,378384,0
+LOVE.US,D,20230707,000000,25.4,26.18,25.33,25.37,307818,0
+LOVE.US,D,20230710,000000,25.34,27.89,25.34,27.87,322517,0
+LOVE.US,D,20230711,000000,28,29.75,28,29.06,836913,0
+LOVE.US,D,20230712,000000,29.48,29.53,27.81,28.39,302799,0
+LOVE.US,D,20230713,000000,28.79,29.31,28.39,28.76,174638,0
+LOVE.US,D,20230714,000000,28.7,29.06,28.1241,28.36,184571,0
+LOVE.US,D,20230717,000000,28.33,28.98,28.16,28.43,214373,0
+LOVE.US,D,20230718,000000,28.5,29.46,28.5,29.18,343859,0
+LOVE.US,D,20230719,000000,29.35,29.44,28.64,29.42,202925,0
+LOVE.US,D,20230720,000000,29.43,29.75,29.04,29.18,199699,0
+LOVE.US,D,20230721,000000,29.39,29.4764,27.59,27.74,284283,0
+LOVE.US,D,20230724,000000,27.43,28.59,27.38,28.28,270605,0
+LOVE.US,D,20230725,000000,28.07,28.395,27.675,28.22,194429,0
+LOVE.US,D,20230726,000000,28.22,29.31,27.61,29.23,267312,0
+LOVE.US,D,20230727,000000,29.23,29.64,27.88,28.01,203006,0
+LOVE.US,D,20230728,000000,28.44,28.96,28.225,28.79,160125,0
+LOVE.US,D,20230731,000000,28.96,29.315,28.5,29.28,163967,0
+LOVE.US,D,20230801,000000,29.14,29.6,28.72,28.83,192158,0
+LOVE.US,D,20230802,000000,28.32,28.44,27.44,28.09,166536,0
+LOVE.US,D,20230803,000000,27.87,28.46,27.81,27.87,157399,0
+LOVE.US,D,20230804,000000,28.15,29.26,28.01,28.81,250893,0
+LOVE.US,D,20230807,000000,29.01,29.1799,27.59,27.69,243143,0
+LOVE.US,D,20230808,000000,27.38,27.4999,26.41,26.64,250569,0
+LOVE.US,D,20230809,000000,26.75,26.805,25.305,25.72,196331,0
+LOVE.US,D,20230810,000000,25.88,26.39,24.97,25.08,364525,0
+LOVE.US,D,20230811,000000,24.93,24.9799,23.56,23.72,242183,0
+LOVE.US,D,20230814,000000,23.96,24.71,23.37,24.59,311141,0
+LOVE.US,D,20230815,000000,24.25,24.71,23.8575,24.26,213080,0
+LOVE.US,D,20230816,000000,24.09,24.3099,23.25,23.76,265388,0
+LOVE.US,D,20230817,000000,22.4,23.44,20.3,23.06,1038777,0
+LOVE.US,D,20230818,000000,22.62,24.08,22.62,23.84,343982,0
+LOVE.US,D,20230821,000000,23.82,23.925,22.945,23.33,389010,0
+LOVE.US,D,20230822,000000,23.46,23.585,22.785,23.12,224657,0
+LOVE.US,D,20230823,000000,23.02,23.51,22.8723,23.02,214577,0
+LOVE.US,D,20230824,000000,23,23.17,22.28,22.36,220906,0
+LOVE.US,D,20230825,000000,22.45,22.54,21.88,22.34,203163,0
+LOVE.US,D,20230828,000000,22.58,22.86,21.94,22.2,196866,0
+LOVE.US,D,20230829,000000,22.15,22.73,22.03,22.4,276292,0
+LOVE.US,D,20230830,000000,22.42,22.585,22.24,22.3,168799,0
+LOVE.US,D,20230831,000000,22.35,23.08,22.35,22.92,299672,0
+LOVE.US,D,20230901,000000,23.99,26.02,23.56,25.44,517655,0
+LOVE.US,D,20230905,000000,25.41,25.69,24.7,24.72,319562,0
+LOVE.US,D,20230906,000000,24.65,25.195,24.19,24.21,241267,0
+LOVE.US,D,20230907,000000,24.05,24.42,22.85,23.01,416384,0
+LOVE.US,D,20230908,000000,23.08,23.08,21.55,22.27,555282,0
+LOVE.US,D,20230911,000000,21.73,22.56,21.45,21.61,353927,0
+LOVE.US,D,20230912,000000,21.35,22.14,21.18,21.4,383144,0
+LOVE.US,D,20230913,000000,21.46,22.05,21.15,21.78,362806,0
+LOVE.US,D,20230914,000000,21.9,22.5,21.75,22.15,658636,0
+LOVE.US,D,20230915,000000,22.18,22.43,21.12,21.2,390992,0
+LOVE.US,D,20230918,000000,21.3,21.3,20.12,20.61,361195,0
+LOVE.US,D,20230919,000000,20.54,20.87,20.225,20.56,225775,0
+LOVE.US,D,20230920,000000,21.04,21.58,20.925,20.98,365458,0
+LOVE.US,D,20230921,000000,20.48,20.64,19.4487,19.81,511629,0
+LOVE.US,D,20230922,000000,19.82,20.22,19.58,19.81,271376,0
+LOVE.US,D,20230925,000000,19.61,19.71,18.73,19.14,396274,0
+LOVE.US,D,20230926,000000,18.96,19.19,18.71,18.88,295972,0
+LOVE.US,D,20230927,000000,18.84,19.325,18.71,19.18,244839,0
+LOVE.US,D,20230928,000000,19.2,19.86,18.995,19.78,295805,0
+LOVE.US,D,20230929,000000,20,20.2,19.59,19.92,177803,0
+LOVE.US,D,20231002,000000,19.99,20.19,19.045,19.1,267759,0
+LOVE.US,D,20231003,000000,19.01,19.21,18.24,18.45,368934,0
+LOVE.US,D,20231004,000000,18.45,18.81,17.74,17.89,333676,0
+LOVE.US,D,20231005,000000,17.97,18.09,17.33,17.71,321333,0
+LOVE.US,D,20231006,000000,17.59,17.8393,17.29,17.37,281380,0
+LOVE.US,D,20231009,000000,17.13,17.4,16.8201,17.24,328982,0
+LOVE.US,D,20231010,000000,17.24,18.24,17.24,18.16,381932,0
+LOVE.US,D,20231011,000000,18.27,18.53,17.975,18.28,246944,0
+LOVE.US,D,20231012,000000,18.21,18.31,17,17.15,261535,0
+LOVE.US,D,20231013,000000,17.11,17.19,16.75,16.76,218102,0
+LOVE.US,D,20231016,000000,17.03,17.54,16.96,17.15,262259,0
+LOVE.US,D,20231017,000000,16.99,17.95,16.99,17.54,330093,0
+LOVE.US,D,20231018,000000,17.23,17.2618,16.1901,16.5,381482,0
+LOVE.US,D,20231019,000000,16.5,16.66,15.8,15.83,282121,0
+LOVE.US,D,20231020,000000,15.82,15.99,15.56,15.76,331067,0
+LOVE.US,D,20231023,000000,15.7,15.75,14.735,14.84,507219,0
+LOVE.US,D,20231024,000000,15.04,15.28,14.839,14.93,387327,0
+LOVE.US,D,20231025,000000,14.77,14.8,14.19,14.45,426974,0
+LOVE.US,D,20231026,000000,14.55,15.0796,14.18,14.44,296584,0
+LOVE.US,D,20231027,000000,14.47,15.3,14.28,15.09,564342,0
+LOVE.US,D,20231030,000000,14.83,16.88,14.83,16.72,588735,0
+LOVE.US,D,20231031,000000,16.64,16.84,15.955,16.46,379742,0
+LOVE.US,D,20231101,000000,16.42,17.19,16.25,17.12,452959,0
+LOVE.US,D,20231102,000000,17.5,17.81,17.34,17.75,480760,0
+LOVE.US,D,20231103,000000,17.77,19.98,17.44,17.56,786584,0
+LOVE.US,D,20231106,000000,17.56,17.71,16.59,16.96,426582,0
+LOVE.US,D,20231107,000000,17.01,17.9,16.98,17.5,498351,0
+LOVE.US,D,20231108,000000,17.63,18.2,17.32,18.05,336200,0
+LOVE.US,D,20231109,000000,18.07,18.12,16.89,16.97,330674,0
+LOVE.US,D,20231110,000000,16.99,17.0063,16.2,16.71,374838,0
+LOVE.US,D,20231113,000000,16.41,16.73,16.265,16.3,284081,0
+LOVE.US,D,20231114,000000,17.03,18.12,17.03,18.05,440265,0
+LOVE.US,D,20231115,000000,18.26,19.53,18.26,19.05,584009,0
+LOVE.US,D,20231116,000000,18.84,19,18.13,18.17,267057,0
+LOVE.US,D,20231117,000000,18.55,18.73,18.005,18.44,335214,0
+LOVE.US,D,20231120,000000,18.63,19.63,18.4,19.55,241173,0
+LOVE.US,D,20231121,000000,19.35,19.39,18.46,18.53,281950,0
+LOVE.US,D,20231122,000000,18.88,19.64,18.88,19.07,219654,0
+LOVE.US,D,20231124,000000,19.04,19.65,18.91,19.58,137354,0
+LOVE.US,D,20231127,000000,19.33,19.67,19.22,19.46,203802,0
+LOVE.US,D,20231128,000000,19.4,19.84,19.055,19.78,173970,0
+LOVE.US,D,20231129,000000,20,20.84,20,20.49,268290,0
+LOVE.US,D,20231130,000000,20.65,21.34,20.5,20.76,793363,0
+LOVE.US,D,20231201,000000,20.3,21.63,20.26,21.61,347002,0
+LOVE.US,D,20231204,000000,21.63,22.05,21.3716,21.92,347828,0
+LOVE.US,D,20231205,000000,21.62,21.906,20.68,21.02,507223,0
+LOVE.US,D,20231206,000000,21.73,24.16,21.05,23.61,1125872,0
+LOVE.US,D,20231207,000000,23.63,24.945,23.51,24.88,541525,0
+LOVE.US,D,20231208,000000,24.8,25.34,24.3771,25.3,326840,0
+LOVE.US,D,20231211,000000,25.38,25.83,24.83,25.4,434657,0
+LOVE.US,D,20231212,000000,25.4,25.82,24.9,25.33,368684,0
+LOVE.US,D,20231213,000000,25.17,26.78,24.43,26.49,419425,0
+LOVE.US,D,20231214,000000,27.61,29.81,27.5,29.34,969207,0
+LOVE.US,D,20231215,000000,29.31,29.32,27.58,27.69,674821,0
+LOVE.US,D,20231218,000000,27.69,27.69,26.25,26.48,454535,0
+LOVE.US,D,20231219,000000,27,27.42,26.76,27,392083,0
+LOVE.US,D,20231220,000000,26.94,27.24,26.06,26.06,402159,0
+LOVE.US,D,20231221,000000,26.5,26.92,26.23,26.5,285688,0
+LOVE.US,D,20231222,000000,26.62,26.92,26.3,26.4,273371,0
+LOVE.US,D,20231226,000000,26.37,26.71,26.37,26.55,206138,0
+LOVE.US,D,20231227,000000,26.55,26.8,25.82,26.04,277720,0
+LOVE.US,D,20231228,000000,25.75,26.2855,25.36,26.03,529339,0
+LOVE.US,D,20231229,000000,25.95,26.56,25.04,25.55,360861,0
+LOVE.US,D,20240102,000000,25.8,27.07,25.55,26.33,288192,0
+LOVE.US,D,20240103,000000,25.75,26.1499,25,25.25,341141,0
+LOVE.US,D,20240104,000000,25.2,25.45,24.76,25.16,192432,0
+LOVE.US,D,20240105,000000,25.04,25.675,24.68,25.16,172536,0
+LOVE.US,D,20240108,000000,25.33,25.77,25.02,25.09,152611,0
+LOVE.US,D,20240109,000000,24.58,25.5,24.01,25.16,216970,0
+LOVE.US,D,20240110,000000,24.98,25.28,24.65,24.9,162517,0
+LOVE.US,D,20240111,000000,24.72,24.905,23.97,24.05,193170,0
+LOVE.US,D,20240112,000000,24.41,24.62,23.31,23.53,204388,0
+LOVE.US,D,20240116,000000,23.35,23.35,21.95,22.29,425549,0
+LOVE.US,D,20240117,000000,22,22.58,21.66,22.55,203912,0
+LOVE.US,D,20240118,000000,22.62,22.7584,22.09,22.37,193566,0
+LOVE.US,D,20240119,000000,22.45,22.85,21.97,22.77,179394,0
+LOVE.US,D,20240122,000000,23.08,23.74,23,23.64,216391,0
+LOVE.US,D,20240123,000000,23.95,24.16,23.225,23.34,145090,0
+LOVE.US,D,20240124,000000,23.99,24.23,23.48,23.61,288665,0
+LOVE.US,D,20240125,000000,23.96,24.13,23.15,23.85,358800,0
+LOVE.US,D,20240126,000000,24.2,24.3362,23.61,23.82,257947,0
+LOVE.US,D,20240129,000000,23.95,24.27,23.485,24.23,160495,0
+LOVE.US,D,20240130,000000,24.23,24.23,23.58,23.75,111050,0
+LOVE.US,D,20240131,000000,23.69,24.2199,23.14,23.16,155686,0
+LOVE.US,D,20240201,000000,23.38,23.91,22.92,23.18,144889,0
+LOVE.US,D,20240202,000000,22.87,23.19,22.26,23.02,146924,0
+LOVE.US,D,20240205,000000,22.49,22.86,22,22.84,143941,0
+LOVE.US,D,20240206,000000,22.75,23.99,22.75,23.92,116732,0
+LOVE.US,D,20240207,000000,23.89,23.89,22.91,22.99,153444,0
+LOVE.US,D,20240208,000000,22.96,23.92,22.855,23.78,138277,0
+LOVE.US,D,20240209,000000,24,24.88,23.5468,24.74,355091,0
+LOVE.US,D,20240212,000000,25,26.18,25,25.79,328862,0
+LOVE.US,D,20240213,000000,24.54,26.4,24.13,25.51,477127,0
+LOVE.US,D,20240214,000000,25.85,25.99,25.005,25.25,220521,0
+LOVE.US,D,20240215,000000,25.7,25.8808,24.44,24.61,301187,0
+LOVE.US,D,20240216,000000,24.22,24.52,23.57,24.11,280697,0
+LOVE.US,D,20240220,000000,23.43,23.91,23.25,23.49,294699,0
+LOVE.US,D,20240221,000000,23.37,23.63,22.1,22.16,325262,0
+LOVE.US,D,20240222,000000,22.54,23.21,22.5,22.75,250745,0
+LOVE.US,D,20240223,000000,22.58,22.9,22.34,22.52,173263,0
+LOVE.US,D,20240226,000000,22.45,22.84,22.074,22.53,141188,0
+LOVE.US,D,20240227,000000,22.7,23.9,22.63,23.71,143179,0
+LOVE.US,D,20240228,000000,23.5,23.6655,22.8403,22.92,113549,0
+LOVE.US,D,20240229,000000,23.27,23.62,23,23.04,131376,0
+LOVE.US,D,20240301,000000,23.37,23.89,23.005,23.16,142112,0
+LOVE.US,D,20240304,000000,23.1,23.115,22.46,22.52,173842,0
+LOVE.US,D,20240305,000000,22.2,22.385,21.73,22.16,205332,0
+LOVE.US,D,20240306,000000,22.3,22.42,21.2,21.41,372671,0
+LOVE.US,D,20240307,000000,21.75,21.91,21.202,21.69,311894,0
+LOVE.US,D,20240308,000000,22.1,22.62,21.97,22.22,226406,0
+LOVE.US,D,20240311,000000,22.18,22.62,21.845,22.03,226670,0
+LOVE.US,D,20240312,000000,22.09,22.585,21.88,22.08,350074,0
+LOVE.US,D,20240313,000000,22.11,23.37,22.11,23.02,249347,0
+LOVE.US,D,20240314,000000,23.04,23.1933,22.07,22.52,182415,0
+LOVE.US,D,20240315,000000,22.32,22.735,22.27,22.62,197583,0
+LOVE.US,D,20240318,000000,22.63,22.94,22.08,22.17,267313,0
+LOVE.US,D,20240319,000000,21.91,22.3076,20.8401,21.36,323336,0
+LOVE.US,D,20240320,000000,21.42,22.85,21.42,22.79,346833,0
+LOVE.US,D,20240321,000000,22.95,23.19,22.5,22.83,318183,0
+LOVE.US,D,20240322,000000,22.61,22.695,21.5,21.5,170768,0
+LOVE.US,D,20240325,000000,21.7,22.18,21.53,22,267298,0
+LOVE.US,D,20240326,000000,22.18,22.18,21.43,21.64,173760,0
+LOVE.US,D,20240327,000000,21.75,22.39,21.67,22.39,191340,0
+LOVE.US,D,20240328,000000,22.34,22.76,22.34,22.6,159783,0
+LOVE.US,D,20240401,000000,22.69,22.69,22.06,22.6,175337,0
+LOVE.US,D,20240402,000000,22.09,22.26,21.67,22.05,241164,0
+LOVE.US,D,20240403,000000,21.93,22.54,21.85,22.53,153989,0
+LOVE.US,D,20240404,000000,22.82,23.975,22.73,23.03,438388,0
+LOVE.US,D,20240405,000000,22.79,23.99,22.77,23.84,327292,0
+LOVE.US,D,20240408,000000,24.05,24.7,24.05,24.3,286561,0
+LOVE.US,D,20240409,000000,24.22,25.09,24,24.39,387965,0
+LOVE.US,D,20240410,000000,23.54,23.79,22.55,23.34,565352,0
+LOVE.US,D,20240411,000000,19.24,21.12,18.92,20.73,2752232,0
+LOVE.US,D,20240412,000000,20.1,20.38,18.72,19.51,854612,0
+LOVE.US,D,20240415,000000,19.37,19.72,18.62,18.8,511093,0
+LOVE.US,D,20240416,000000,18.5,19.41,18.21,19.35,432212,0
+LOVE.US,D,20240417,000000,20.08,20.51,19.8,20.18,423788,0
+LOVE.US,D,20240418,000000,20.09,20.41,19.76,20.35,379700,0
+LOVE.US,D,20240419,000000,20.83,21.095,20.62,20.8,467273,0
+LOVE.US,D,20240422,000000,20.87,22.16,20.87,21.92,386773,0
+LOVE.US,D,20240423,000000,21.65,22.5,21.65,22.04,339474,0
+LOVE.US,D,20240424,000000,22.32,22.745,22.215,22.43,272779,0
+LOVE.US,D,20240425,000000,21.88,21.99,21.55,21.85,274739,0
+LOVE.US,D,20240426,000000,21.98,22.205,21.65,21.84,223445,0
+LOVE.US,D,20240429,000000,21.99,22.405,21.93,22.2,277796,0
+LOVE.US,D,20240430,000000,22.1,22.59,21.94,22.18,264956,0
+LOVE.US,D,20240501,000000,22,22.67,20.97,22.03,429200,0
+LOVE.US,D,20240502,000000,22.46,22.46,22.03,22.29,180336,0
+LOVE.US,D,20240503,000000,22.76,23.555,22.53,23.38,375351,0
+LOVE.US,D,20240506,000000,23.59,24.18,23.2101,23.98,275461,0
+LOVE.US,D,20240507,000000,24.04,24.43,23.655,23.95,399070,0
+LOVE.US,D,20240508,000000,23.73,23.95,23.42,23.92,205964,0
+LOVE.US,D,20240509,000000,23.88,25.77,23.64,25.73,340500,0
+LOVE.US,D,20240510,000000,25.81,26.0397,25.12,25.31,362510,0
+LOVE.US,D,20240513,000000,25.55,27.26,25.55,26.53,546405,0
+LOVE.US,D,20240514,000000,27.23,27.79,26.515,26.86,436961,0
+LOVE.US,D,20240515,000000,27.35,27.435,26.83,27.05,183810,0
+LOVE.US,D,20240516,000000,26.96,27.565,26.82,27.27,285625,0
+LOVE.US,D,20240517,000000,27.26,27.62,26.9201,27.56,196868,0
+LOVE.US,D,20240520,000000,27.69,27.905,26.8025,27.23,341346,0
+LOVE.US,D,20240521,000000,27.34,27.36,26.49,27.24,202288,0
+LOVE.US,D,20240522,000000,27.08,27.29,26.055,26.74,297522,0
+LOVE.US,D,20240523,000000,26.93,26.93,26.09,26.29,417409,0
+LOVE.US,D,20240524,000000,26.56,26.56,26.055,26.45,172162,0
+LOVE.US,D,20240528,000000,26.49,28.38,26.44,28.16,321421,0
+LOVE.US,D,20240529,000000,27.86,28.37,27.351,27.41,240187,0
+LOVE.US,D,20240530,000000,27.88,28.835,27.5,27.99,243530,0
+LOVE.US,D,20240531,000000,28.19,28.59,27.79,28.11,247428,0
+LOVE.US,D,20240603,000000,28.33,28.8,27.93,28.22,288037,0
+LOVE.US,D,20240604,000000,27.8,28.16,27.29,27.72,250393,0
+LOVE.US,D,20240605,000000,27.75,28.77,27.63,28.71,232171,0
+LOVE.US,D,20240606,000000,28.73,28.73,26.28,27,353137,0
+LOVE.US,D,20240607,000000,26.85,27.07,26.32,26.36,171807,0
+LOVE.US,D,20240610,000000,26.13,26.82,25.9,26.14,179555,0
+LOVE.US,D,20240611,000000,25.06,25.95,24.56,24.73,482778,0
+LOVE.US,D,20240612,000000,25.5,26.435,25.01,25.98,712439,0
+LOVE.US,D,20240613,000000,25.72,27.49,25.72,26.26,662666,0
+LOVE.US,D,20240614,000000,26.24,26.24,23.65,24.25,459872,0
+LOVE.US,D,20240617,000000,24.29,24.87,24.03,24.265,364877,0
+LOVE.US,D,20240618,000000,24.13,24.425,22.96,23.27,497608,0
+LOVE.US,D,20240620,000000,23.16,23.63,23.05,23.27,260851,0
+LOVE.US,D,20240621,000000,23.1,23.33,22.95,23.26,283384,0
+LOVE.US,D,20240624,000000,23.11,23.26,21.73,21.85,363893,0
+LOVE.US,D,20240625,000000,21.83,21.83,21.08,21.5,296839,0
+LOVE.US,D,20240626,000000,21.45,21.97,21.365,21.65,230205,0
+LOVE.US,D,20240627,000000,21.76,21.98,21.39,21.74,168527,0
+LOVE.US,D,20240628,000000,21.93,22.74,21.73,22.58,641197,0
+LOVE.US,D,20240701,000000,22.65,22.71,21.52,21.94,304241,0
+LOVE.US,D,20240702,000000,21.9,22.02,21.665,21.99,174138,0
+LOVE.US,D,20240703,000000,22.18,22.49,22.0316,22.27,68709,0
+LOVE.US,D,20240705,000000,22.16,22.29,21.35,21.46,199709,0
+LOVE.US,D,20240708,000000,21.62,23.1199,21.62,23,237144,0
+LOVE.US,D,20240709,000000,23,23,22.26,22.61,157149,0
+LOVE.US,D,20240710,000000,22.81,23.53,22.35,23.44,224148,0
+LOVE.US,D,20240711,000000,24.18,27,23.85,26.82,456596,0
+LOVE.US,D,20240712,000000,27.07,27.83,26.63,26.98,279453,0
+LOVE.US,D,20240715,000000,27.26,28.27,26.79,27.89,287881,0
+LOVE.US,D,20240716,000000,28.22,30.39,28.19,30.14,308622,0
+LOVE.US,D,20240717,000000,29.37,30.2794,28.64,29.51,370968,0
+LOVE.US,D,20240718,000000,29.52,30.145,28.08,28.08,247729,0
+LOVE.US,D,20240719,000000,28.14,28.32,27.57,28.13,180429,0
+LOVE.US,D,20240722,000000,28.24,28.49,27.15,28.46,228261,0
+LOVE.US,D,20240723,000000,28.42,29.065,28.07,28.3,152179,0
+LOVE.US,D,20240724,000000,28.12,28.39,26.63,26.76,163503,0
+LOVE.US,D,20240725,000000,26.77,28.61,26.65,27.57,238629,0
+LOVE.US,D,20240726,000000,27.27,28.3,26.63,27.72,238708,0
+LOVE.US,D,20240729,000000,27.97,28.36,27.47,27.67,103281,0
+LOVE.US,D,20240730,000000,27.76,27.93,26.59,26.59,206469,0
+LOVE.US,D,20240731,000000,27.78,29.5,27.27,27.36,497855,0
+LOVE.US,D,20240801,000000,27.4,27.81,24.89,25.48,252547,0
+LOVE.US,D,20240802,000000,24.5,24.98,24.17,24.5,191603,0
+LOVE.US,D,20240805,000000,23,24.91,22.51,24.63,350707,0
+LOVE.US,D,20240806,000000,25.22,25.22,23.91,24.66,173500,0
+LOVE.US,D,20240807,000000,25.2,25.2,23.51,23.62,194050,0
+LOVE.US,D,20240808,000000,23.89,24.092,23.52,23.75,193472,0
+LOVE.US,D,20240809,000000,23.72,23.75,22.21,22.48,294217,0
+LOVE.US,D,20240812,000000,22.48,22.67,21.43,22.62,198142,0
+LOVE.US,D,20240813,000000,22.7,23.24,22.56,22.75,129824,0
+LOVE.US,D,20240814,000000,22.77,22.77,21.905,22.47,149955,0
+LOVE.US,D,20240815,000000,22.96,23.68,22.85,23.32,178156,0
+LOVE.US,D,20240816,000000,23.2,23.67,22.76,23.27,187315,0
+LOVE.US,D,20240819,000000,23.27,24.17,23.27,24.08,216070,0
+LOVE.US,D,20240820,000000,23.91,24.19,23.25,23.49,154440,0
+LOVE.US,D,20240821,000000,23.63,23.99,23.2663,23.94,119965,0
+LOVE.US,D,20240822,000000,23.92,24.1153,23.32,23.34,108051,0
+LOVE.US,D,20240823,000000,23.52,24.76,23.45,24.03,228286,0
+LOVE.US,D,20240826,000000,24.47,24.73,23.81,24.63,146986,0
+LOVE.US,D,20240827,000000,24.49,24.85,23.66,23.74,182041,0
+LOVE.US,D,20240828,000000,23.74,24.1,23.27,23.58,154808,0
+LOVE.US,D,20240829,000000,23.67,24.2,23.01,23.07,117501,0
+LOVE.US,D,20240830,000000,23.39,23.51,23.02,23.24,153430,0
+LOVE.US,D,20240903,000000,23.05,23.12,22.2,22.57,147389,0
+LOVE.US,D,20240904,000000,22.64,22.95,22.11,22.52,139261,0
+LOVE.US,D,20240905,000000,22.62,22.85,22.305,22.36,134072,0
+LOVE.US,D,20240906,000000,22.3,22.675,21.69,22.12,184641,0
+LOVE.US,D,20240909,000000,21.95,22.14,20.6,20.93,419211,0
+LOVE.US,D,20240910,000000,21,21.15,20.26,20.91,281654,0
+LOVE.US,D,20240911,000000,20.99,21.12,19.79,21.02,410315,0
+LOVE.US,D,20240912,000000,22.9,26.8,22.9,25.5,1439690,0
+LOVE.US,D,20240913,000000,26.13,26.65,25.12,26.25,595529,0
+LOVE.US,D,20240916,000000,26.41,26.64,25.2998,26.35,523793,0
+LOVE.US,D,20240917,000000,26.43,27.42,26.29,26.65,388752,0
+LOVE.US,D,20240918,000000,26.68,27.39,25.76,26.14,323325,0
+LOVE.US,D,20240919,000000,27.09,27.67,25.9584,27.62,402767,0
+LOVE.US,D,20240920,000000,27.33,27.47,26.1,26.12,464599,0
+LOVE.US,D,20240923,000000,26.22,27.2815,25.97,27.14,458472,0
+LOVE.US,D,20240924,000000,27.12,27.87,27.12,27.59,196991,0
+LOVE.US,D,20240925,000000,27.6,27.63,26.74,26.91,166395,0
+LOVE.US,D,20240926,000000,27.56,28.8,27.42,28.16,486298,0
+LOVE.US,D,20240927,000000,28.45,28.45,27.77,28.03,215677,0
+LOVE.US,D,20240930,000000,27.79,28.945,27.79,28.65,354658,0
+LOVE.US,D,20241001,000000,28.35,28.35,26.8893,27.55,239627,0
+LOVE.US,D,20241002,000000,27.24,27.56,26.26,26.26,175684,0
+LOVE.US,D,20241003,000000,26.08,26.44,25.13,25.47,266708,0
+LOVE.US,D,20241004,000000,25.72,25.96,25.445,25.63,148863,0
+LOVE.US,D,20241007,000000,25.76,25.76,24.46,24.51,218404,0
+LOVE.US,D,20241008,000000,24.4,24.96,24.1,24.9,203310,0
+LOVE.US,D,20241009,000000,24.97,25.3455,24.64,24.84,152893,0
+LOVE.US,D,20241010,000000,24.34,25.26,24.1,25.25,232413,0
+LOVE.US,D,20241011,000000,25.14,26.33,25.14,26.05,282438,0
+LOVE.US,D,20241014,000000,26.2,27.62,26.04,27.55,320847,0
+LOVE.US,D,20241015,000000,27.66,28.39,27.4266,27.99,420450,0
+LOVE.US,D,20241016,000000,28.49,29.16,28.0921,28.64,244453,0
+LOVE.US,D,20241017,000000,28.65,29.54,28.3,29.47,288754,0
+LOVE.US,D,20241018,000000,29.5,30.2,29.15,29.93,351774,0
+LOVE.US,D,20241021,000000,30.08,30.11,28.97,29.05,293834,0
+LOVE.US,D,20241022,000000,28.69,29.29,28.39,29.06,200631,0
+LOVE.US,D,20241023,000000,28.66,29.07,28.0611,28.66,193729,0
+LOVE.US,D,20241024,000000,28.71,28.94,28.39,28.89,162112,0
+LOVE.US,D,20241025,000000,29.31,29.44,28.18,28.53,195712,0
+LOVE.US,D,20241028,000000,28.98,30.8509,28.825,30.79,502777,0
+LOVE.US,D,20241029,000000,30.25,31.3,30.25,30.64,228690,0
+LOVE.US,D,20241030,000000,30.37,30.83,29.6945,30.02,255435,0
+LOVE.US,D,20241031,000000,29.89,30.21,29.16,29.16,294025,0
+LOVE.US,D,20241101,000000,29.48,29.75,28.68,29.09,240526,0
+LOVE.US,D,20241104,000000,29.21,29.85,28.9872,29.29,152567,0
+LOVE.US,D,20241105,000000,29.13,30.24,29.13,29.91,167863,0
+LOVE.US,D,20241106,000000,31.34,31.69,29.1,29.4,413782,0
+LOVE.US,D,20241107,000000,29.36,30.99,29.36,30.48,298872,0
+LOVE.US,D,20241108,000000,30.56,31.18,30.01,30.35,218294,0
+LOVE.US,D,20241111,000000,30.56,32.395,30.4856,31.98,303219,0
+LOVE.US,D,20241112,000000,31.56,32.17,31.42,31.83,254420,0
+LOVE.US,D,20241113,000000,32.42,32.42,30.54,30.67,231301,0
+LOVE.US,D,20241114,000000,30.73,31.485,30.26,30.99,239040,0
+LOVE.US,D,20241115,000000,31.25,31.25,30.56,31.02,169378,0
+LOVE.US,D,20241118,000000,31,32.02,30.56,31.65,232221,0
+LOVE.US,D,20241119,000000,31.59,33.11,31.42,33.03,202052,0
+LOVE.US,D,20241120,000000,33.08,33.13,31.43,33.06,242271,0
+LOVE.US,D,20241121,000000,33,35.58,33,35.4,309948,0
+LOVE.US,D,20241122,000000,35.47,36.885,34.5901,34.71,362333,0
+LOVE.US,D,20241125,000000,34.91,38.94,34.91,38.47,1474280,0
+LOVE.US,D,20241126,000000,37.54,38.6,36.59,37.1,418451,0
+LOVE.US,D,20241127,000000,37.26,37.853988,36.35,37.06,315299,0
+LOVE.US,D,20241129,000000,37.39,38.34,37.22,37.72,109066,0
+LOVE.US,D,20241202,000000,38.59,38.59,37.115,37.94,264794,0
+LOVE.US,D,20241203,000000,37.75,38.15,36.74,38.06,218281,0
+LOVE.US,D,20241204,000000,38.26,39.4899,37.198,38.64,289604,0
+LOVE.US,D,20241205,000000,38.53,38.53,36.93,36.96,221597,0
+LOVE.US,D,20241206,000000,37.73,39,37.368,37.95,213120,0
+LOVE.US,D,20241209,000000,38.09,38.76,36.565,37.17,268447,0
+LOVE.US,D,20241210,000000,37.89,39,37.1,37.2,424807,0
+LOVE.US,D,20241211,000000,37.94,38.67,36.88,37.68,707023,0
+LOVE.US,D,20241212,000000,28.19,30.4655,25.5258,25.74,2586978,0
+LOVE.US,D,20241213,000000,26.15,26.74,24.73,26.34,899095,0
+LOVE.US,D,20241216,000000,26.32,27.36,25.81,26.95,482179,0
+LOVE.US,D,20241217,000000,26.82,26.93,25.31,26.69,435039,0
+LOVE.US,D,20241218,000000,27.37,27.92,24.59,24.75,617765,0
+LOVE.US,D,20241219,000000,25.18,25.6399,22.385,23.42,851325,0
+LOVE.US,D,20241220,000000,23.13,25.12,22.99,23.93,536542,0
+LOVE.US,D,20241223,000000,23.96,24.335,23.64,23.88,255695,0
+LOVE.US,D,20241224,000000,24.79,25.24,24.14,24.88,302412,0
+LOVE.US,D,20241226,000000,24.56,25.35,24.27,24.87,273916,0
+LOVE.US,D,20241227,000000,24.73,24.885,23.6603,24.26,334611,0
+LOVE.US,D,20241230,000000,23.92,24.17,23.16,23.9,259413,0
+LOVE.US,D,20241231,000000,24.02,24.27,23.6,23.66,229296,0
+LOVE.US,D,20250102,000000,23.99,24.46,23.655,23.92,239846,0
+LOVE.US,D,20250103,000000,24.13,24.56,23.435,24.51,347354,0
+LOVE.US,D,20250106,000000,24.75,25.4277,24.5429,24.99,443615,0
+LOVE.US,D,20250107,000000,25.46,26.2,24.36,25.51,444065,0
+LOVE.US,D,20250108,000000,25.14,25.94,24.15,25.64,586583,0
+LOVE.US,D,20250110,000000,24.92,26.92,24.85,26.79,571492,0
+LOVE.US,D,20250113,000000,26.34,26.925,25.6,26.41,375408,0
+LOVE.US,D,20250114,000000,26.42,27.75,26.42,26.7,436302,0
+LOVE.US,D,20250115,000000,27.59,28.21,26.16,26.19,501895,0
+LOVE.US,D,20250116,000000,25.86,26.675,25.72,26.44,262737,0
+LOVE.US,D,20250117,000000,26.71,26.76,25.69,26.14,260912,0
+LOVE.US,D,20250121,000000,26.46,26.59,25.92,26.26,182198,0
+LOVE.US,D,20250122,000000,26.18,26.525,25.84,25.86,445983,0
+LOVE.US,D,20250123,000000,25.42,25.88,24.6557,25.8,286573,0
+LOVE.US,D,20250124,000000,25.83,26.22,25.62,25.85,231201,0
+LOVE.US,D,20250127,000000,25.74,25.92,25.1,25.18,290214,0
+LOVE.US,D,20250128,000000,25.02,25.71,24.31,25.58,174720,0
+LOVE.US,D,20250129,000000,25.76,26.04,25.28,25.68,218249,0
+LOVE.US,D,20250130,000000,25.86,26.91,25.78,26.15,259509,0
+LOVE.US,D,20250131,000000,26.1,26.28,25.2432,25.56,195951,0
+LOVE.US,D,20250203,000000,24.88,25.255,24.46,24.58,355456,0
+LOVE.US,D,20250204,000000,24.78,25.195,24.585,24.67,264217,0
+LOVE.US,D,20250205,000000,24.82,25.2997,22.72,23.74,569563,0
+LOVE.US,D,20250206,000000,24,24.01,22.64,23.01,258759,0
+LOVE.US,D,20250207,000000,22.93,23.1,22.01,22.3,392039,0
+LOVE.US,D,20250210,000000,22.52,22.66,21.84,22.45,377529,0
+LOVE.US,D,20250211,000000,22.14,22.69,22.04,22.24,172976,0
+LOVE.US,D,20250212,000000,21.83,22.63,21.76,22.43,245637,0
+LOVE.US,D,20250213,000000,22.66,23.15,22.43,22.99,244761,0
+LOVE.US,D,20250214,000000,23.04,23.64,22.96,23.52,193700,0
+LOVE.US,D,20250218,000000,23.55,23.9902,23.25,23.65,226775,0
+LOVE.US,D,20250219,000000,23.61,23.61,22.99,23.19,135740,0
+LOVE.US,D,20250220,000000,23.24,23.24,22.56,22.78,135026,0
+LOVE.US,D,20250221,000000,23,23,21.39,21.65,362314,0
+LOVE.US,D,20250224,000000,21.95,22,21.1,21.43,211900,0
+LOVE.US,D,20250225,000000,21.54,21.96,21.01,21.67,396787,0
+LOVE.US,D,20250226,000000,21.62,22.72,21.62,22.33,301602,0
+LOVE.US,D,20250227,000000,22.21,22.21,21.12,21.14,176603,0
+LOVE.US,D,20250228,000000,21.02,21.135,20.515,20.95,225417,0
+LOVE.US,D,20250303,000000,20.95,20.9651,19.49,19.53,300322,0
+LOVE.US,D,20250304,000000,19.12,19.68,18.75,19.23,239707,0
+LOVE.US,D,20250305,000000,19.27,19.36,18.58,19.12,492291,0
+LOVE.US,D,20250306,000000,18.85,19.03,17.61,17.78,607089,0
+LOVE.US,D,20250307,000000,17.76,17.805,16.7,17.1,1070981,0
+LOVE.US,D,20250310,000000,16.79,16.87,16.05,16.55,880464,0
+LOVE.US,D,20250311,000000,16.7,16.78,16.05,16.57,619266,0
+LOVE.US,D,20250312,000000,17.01,17.012,16.45,16.91,494849,0
+LOVE.US,D,20250313,000000,16.74,16.8,15.55,15.7,634646,0
+LOVE.US,D,20250314,000000,15.97,16.1666,15.22,15.5,703787,0
+LOVE.US,D,20250317,000000,15.64,16.29,15.48,15.84,898101,0
+LOVE.US,D,20250318,000000,15.65,16.06,15.2901,16.06,488882,0
+LOVE.US,D,20250319,000000,16.22,17.64,15.99,17.56,408825,0
+LOVE.US,D,20250320,000000,17.33,18.02,17.18,17.53,302005,0
+LOVE.US,D,20250321,000000,17.21,17.385,16.95,17.29,377636,0
+LOVE.US,D,20250324,000000,17.59,18.43,17.59,18.06,448019,0
+LOVE.US,D,20250325,000000,18.13,18.555,17.9,18.35,199735,0
+LOVE.US,D,20250326,000000,18.52,18.82,18.19,18.78,302700,0
+LOVE.US,D,20250327,000000,18.7,18.88,18.38,18.66,181773,0
+LOVE.US,D,20250328,000000,18.68,18.735,17.86,18.65,269554,0
+LOVE.US,D,20250331,000000,18.35,18.48,17.72,18.18,419390,0
+LOVE.US,D,20250401,000000,18.06,18.45,17.25,17.66,398233,0
+LOVE.US,D,20250402,000000,17.45,18.41,17.295,18.26,237556,0
+LOVE.US,D,20250403,000000,16.37,16.38,15.27,15.41,1356254,0
+LOVE.US,D,20250404,000000,14.76,15.08,13.43,14.43,1125193,0
+LOVE.US,D,20250407,000000,13.85,14.76,12.97,13.14,994686,0
+LOVE.US,D,20250408,000000,13.73,14.29,12.425,12.47,760073,0
+LOVE.US,D,20250409,000000,12.87,16.05,12.12,15.93,1902113,0
+LOVE.US,D,20250410,000000,18.32,19.3,16.42,18.49,2601715,0
+LOVE.US,D,20250411,000000,19.15,19.23,17.02,18.34,801846,0
+LOVE.US,D,20250414,000000,18.9,19.2891,18.0065,19.2,805578,0
+LOVE.US,D,20250415,000000,19.2,19.66,18.95,19.49,1076940,0
+LOVE.US,D,20250416,000000,19.34,19.88,19.06,19.59,771394,0
+LOVE.US,D,20250417,000000,19.6,20.44,19.5,20.06,651281,0
+LOVE.US,D,20250421,000000,19.99,20.18,19.59,20.01,732474,0
+LOVE.US,D,20250422,000000,20.46,20.8486,20.05,20.2,473905,0
+LOVE.US,D,20250423,000000,20.93,21.5,20.4284,20.63,984092,0
+LOVE.US,D,20250424,000000,20.73,21.24,20.6,20.95,514676,0
+LOVE.US,D,20250425,000000,20.99,21.25,20.71,20.89,399728,0
+LOVE.US,D,20250428,000000,20.92,20.925,19.87,20.42,384094,0
+LOVE.US,D,20250429,000000,20.3,20.48,19.83,20.27,341078,0
+LOVE.US,D,20250430,000000,19.66,19.87,19.21,19.45,347302,0
+LOVE.US,D,20250501,000000,19.51,19.84,19.1,19.17,380835,0
+LOVE.US,D,20250502,000000,19.62,20.29,19.45,20.02,219905,0
+LOVE.US,D,20250505,000000,19.67,20.5,19.64,20.22,318427,0
+LOVE.US,D,20250506,000000,19.8,20.88,19.65,20.73,317629,0
+LOVE.US,D,20250507,000000,20.84,21.065,20.055,20.43,409918,0
+LOVE.US,D,20250508,000000,20.72,21.18,20.455,20.91,685905,0
+LOVE.US,D,20250509,000000,20.91,20.9285,20.03,20.1,219349,0
+LOVE.US,D,20250512,000000,21.49,21.9,20.565,20.91,599213,0
+LOVE.US,D,20250513,000000,21.18,21.8899,21.18,21.34,444333,0
+LOVE.US,D,20250514,000000,21.28,21.34,20.38,20.38,417073,0
+LOVE.US,D,20250515,000000,20.49,20.56,19.5,19.96,423069,0
+LOVE.US,D,20250516,000000,19.97,20.09,19.55,19.77,499379,0
+LOVE.US,D,20250519,000000,19.26,19.9,19.1,19.68,247534,0
+LOVE.US,D,20250520,000000,19.69,20.45,19.645,19.84,288674,0
+LOVE.US,D,20250521,000000,19.5,19.74,19.02,19.07,225827,0
+LOVE.US,D,20250522,000000,18.93,19.02,18.6336,18.97,377536,0
+LOVE.US,D,20250523,000000,18.37,18.9,18.29,18.44,299604,0
+LOVE.US,D,20250527,000000,18.72,19.8899,18.61,19.6,239358,0
+LOVE.US,D,20250528,000000,19.6,19.77,19.29,19.3,340659,0
+LOVE.US,D,20250529,000000,19.33,19.57,19.1,19.41,298014,0
+LOVE.US,D,20250530,000000,19.21,19.345,18.95,19.14,350406,0
+LOVE.US,D,20250602,000000,19.02,19.24,18.5,18.73,396568,0
+LOVE.US,D,20250603,000000,18.77,19.67,18.73,19.55,207965,0
+LOVE.US,D,20250604,000000,19.55,19.6856,19.25,19.41,124448,0
+LOVE.US,D,20250605,000000,19.42,19.69,19.1,19.22,147789,0
+LOVE.US,D,20250606,000000,19.55,19.89,19.1472,19.81,220151,0
+LOVE.US,D,20250609,000000,20,20.37,19.89,20.25,301637,0
+LOVE.US,D,20250610,000000,20.52,20.92,20.33,20.89,311059,0
+LOVE.US,D,20250611,000000,20.93,21.15,20.25,20.5,735856,0
+LOVE.US,D,20250612,000000,20.55,20.87,16.8,16.815,1759539,0
+LOVE.US,D,20250613,000000,16.87,17.4,16.6,16.65,808150,0
+LOVE.US,D,20250616,000000,16.8,17.6,16.7825,17.44,437489,0
+LOVE.US,D,20250617,000000,17.19,17.71,16.75,17.45,459962,0
+LOVE.US,D,20250618,000000,17.4,18.43,17.3,18.01,441793,0
+LOVE.US,D,20250620,000000,18.052,18.53,17.84,18.11,739059,0
+LOVE.US,D,20250623,000000,18.17,18.93,17.87,18.6,406886,0
+LOVE.US,D,20250624,000000,18.97,19.285,18.65,18.87,318640,0
+LOVE.US,D,20250625,000000,18.91,18.91,18.215,18.48,243486,0
+LOVE.US,D,20250626,000000,18.49,18.6,18.11,18.39,227803,0
+LOVE.US,D,20250627,000000,18.35,19.175,18.15,18.79,383762,0
+LOVE.US,D,20250630,000000,18.77,18.77,17.99,18.2,381960,0
+LOVE.US,D,20250701,000000,18.02,19.58,17.95,18.67,353037,0
+LOVE.US,D,20250702,000000,18.68,19.64,18.565,19.42,327320,0
+LOVE.US,D,20250703,000000,19.41,19.615,19.22,19.31,97114,0
+LOVE.US,D,20250707,000000,19.1,19.46,18.53,18.57,187890,0
+LOVE.US,D,20250708,000000,18.53,19.17,18.4185,18.94,208042,0
+LOVE.US,D,20250709,000000,18.94,19.14,18.67,18.97,97504,0
+LOVE.US,D,20250710,000000,18.9,19.413,18.6851,18.86,120813,0
+LOVE.US,D,20250711,000000,18.66,18.97,18.08,18.11,143312,0
+LOVE.US,D,20250714,000000,18.1,18.17,17.8001,18.08,396430,0
+LOVE.US,D,20250715,000000,18.24,18.41,17.56,17.6,300274,0
+LOVE.US,D,20250716,000000,17.79,18.06,17.31,17.69,262690,0
+LOVE.US,D,20250717,000000,17.69,18.727,17.69,18.63,256594,0
+LOVE.US,D,20250718,000000,18.86,19.07,18.37,18.55,155135,0
+LOVE.US,D,20250721,000000,18.7,18.88,18.52,18.81,233107,0
+LOVE.US,D,20250722,000000,18.99,19.67,18.765,19.33,232501,0
+LOVE.US,D,20250723,000000,19.58,20.09,19.515,19.83,224056,0
+LOVE.US,D,20250724,000000,19.69,19.99,19.4,19.53,166418,0
+LOVE.US,D,20250725,000000,19.73,20.425,19.2704,20.31,231644,0
+LOVE.US,D,20250728,000000,20.46,20.5307,19.2,19.29,237661,0
+LOVE.US,D,20250729,000000,19.31,19.33,18.63,18.67,170613,0
+LOVE.US,D,20250730,000000,18.7,19.025,18.05,18.27,153229,0
+LOVE.US,D,20250731,000000,18.18,18.44,17.91,18.01,200377,0
+LOVE.US,D,20250801,000000,17.65,17.87,17.31,17.43,326248,0
+LOVE.US,D,20250804,000000,17.66,18.53,17.44,18.36,165886,0
+LOVE.US,D,20250805,000000,18.32,18.39,18.05,18.22,139659,0
+LOVE.US,D,20250806,000000,18.19,18.43,18.12,18.19,112686,0
+LOVE.US,D,20250807,000000,18.47,18.7,17.92,18.17,249371,0
+LOVE.US,D,20250808,000000,18.36,18.58,17.88,17.89,344630,0
+LOVE.US,D,20250811,000000,17.95,18.16,17.71,17.75,283670,0
+LOVE.US,D,20250812,000000,17.92,19.58,17.5901,19.46,364004,0
+LOVE.US,D,20250813,000000,19.57,20.33,19.1311,19.83,309908,0
+LOVE.US,D,20250814,000000,19.49,19.49,18.85,19.25,202016,0
+LOVE.US,D,20250815,000000,19.52,19.7842,19.05,19.43,148519,0
+LOVE.US,D,20250818,000000,19.44,19.705,19.205,19.34,144824,0
+LOVE.US,D,20250819,000000,19.4,19.935,19.13,19.44,191580,0
+LOVE.US,D,20250820,000000,19.27,19.31,18.24,18.27,377374,0
+LOVE.US,D,20250821,000000,18.08,18.26,17.62,18.2,383926,0
+LOVE.US,D,20250822,000000,18.4,19.34,18.31,19.11,444548,0
+LOVE.US,D,20250825,000000,18.27,18.6438,17.83,18.11,635881,0
+LOVE.US,D,20250826,000000,18.25,18.55,18.08,18.52,316544,0
+LOVE.US,D,20250827,000000,18.5,19.1,18.3,18.94,269165,0
+LOVE.US,D,20250828,000000,19.14,19.3,18.5,18.97,334937,0
+LOVE.US,D,20250829,000000,19.14,19.285,18.83,19.13,422067,0
+LOVE.US,D,20250902,000000,18.7,18.94,18.135,18.15,316144,0
+LOVE.US,D,20250903,000000,18.08,18.65,18,18.59,173853,0
+LOVE.US,D,20250904,000000,18.66,20.13,18.495,20.01,413430,0
+LOVE.US,D,20250905,000000,20.05,20.88,20.01,20.41,329976,0
+LOVE.US,D,20250908,000000,20.32,20.36,19.41,19.46,281816,0
+LOVE.US,D,20250909,000000,19.61,19.61,19.15,19.3,321763,0
+LOVE.US,D,20250910,000000,19.28,20.87,19.2,20.75,836556,0
+LOVE.US,D,20250911,000000,17.7,18.36,16.64005,17.67,1823607,0
+LOVE.US,D,20250912,000000,17.54,17.825,16.9,17.66,732866,0
+LOVE.US,D,20250915,000000,18.06,18.24,17.595,17.72,485982,0
+LOVE.US,D,20250916,000000,17.67,18.04,17.51,17.95,415454,0
+LOVE.US,D,20250917,000000,18.02,19.045,17.78,18.08,532341,0
+LOVE.US,D,20250918,000000,18.21,18.62,17.85,18.26,347510,0
+LOVE.US,D,20250919,000000,18.21,18.37,17.77,17.86,599649,0
+LOVE.US,D,20250922,000000,17.83,18.08,17.5941,17.89,323668,0
+LOVE.US,D,20250923,000000,17.83,18.2389,17.64,17.75,284324,0
+LOVE.US,D,20250924,000000,17.8,18.0646,17.65,17.76,211723,0
+LOVE.US,D,20250925,000000,17.56,17.69,17.37,17.53,336840,0
+LOVE.US,D,20250926,000000,17.53,17.72,17.2,17.32,331288,0
+LOVE.US,D,20250929,000000,17.41,17.41,16.85,17.35,508546,0
+LOVE.US,D,20250930,000000,17.37,17.37,16.65,16.93,474051,0
+LOVE.US,D,20251001,000000,16.8,17,16.35,16.7,393141,0
+LOVE.US,D,20251002,000000,16.78,16.78,16.37,16.44,634151,0
+LOVE.US,D,20251003,000000,16.62,16.83,16.44,16.74,597591,0
+LOVE.US,D,20251006,000000,16.87,17,16.08,16.13,578079,0
+LOVE.US,D,20251007,000000,16.15,16.27,15.44,15.47,638745,0
+LOVE.US,D,20251008,000000,15.49,15.495,15.22,15.33,492672,0
+LOVE.US,D,20251009,000000,15.29,15.29,14.56,14.6,1018429,0
+LOVE.US,D,20251010,000000,14.65,14.72,14.0552,14.19,1406445,0
+LOVE.US,D,20251013,000000,14.5,14.635,14.3,14.48,502914,0
+LOVE.US,D,20251014,000000,14.23,14.895,14.14,14.71,613594,0
+LOVE.US,D,20251015,000000,15.03,15.53,14.875,15,379232,0
+LOVE.US,D,20251016,000000,15.05,15.255,14.69,14.88,454776,0
+LOVE.US,D,20251017,000000,14.78,15.1,14.35,14.36,623319,0
+LOVE.US,D,20251020,000000,14.5,14.86,14.5,14.81,465537,0
+LOVE.US,D,20251021,000000,14.81,15.265,14.74,15.06,463337,0
+LOVE.US,D,20251022,000000,14.86,15.3,14.63,14.77,752162,0
+LOVE.US,D,20251023,000000,14.77,15.09,14.705,15,289880,0
+LOVE.US,D,20251024,000000,15.14,15.36,14.95,14.95,197071,0
+LOVE.US,D,20251027,000000,14.98,15.1689,14.63,14.89,417285,0
+LOVE.US,D,20251028,000000,14.87,15.28,14.79,15.15,294642,0
+LOVE.US,D,20251029,000000,15.07,15.14,14.17,14.24,381531,0
+LOVE.US,D,20251030,000000,14.24,14.4,13.84,13.86,841920,0
+LOVE.US,D,20251031,000000,13.78,13.97,13.555,13.87,767598,0
+LOVE.US,D,20251103,000000,13.95,14.065,13.5201,13.98,584490,0
+LOVE.US,D,20251104,000000,13.72,13.9545,13.46,13.61,738246,0
+LOVE.US,D,20251105,000000,13.67,14.12,13.35,13.49,741346,0
+LOVE.US,D,20251106,000000,13.58,13.645,13.035,13.11,486491,0
+LOVE.US,D,20251107,000000,13.05,13.42,12.9805,13.39,784634,0
+LOVE.US,D,20251110,000000,13.57,13.62,13.24,13.26,347605,0
+LOVE.US,D,20251111,000000,13.24,13.69,13.23,13.39,302645,0
+LOVE.US,D,20251112,000000,13.47,13.64,13.39,13.57,250163,0
+LOVE.US,D,20251113,000000,13.44,13.7,12.93,13.02,611449,0
+LOVE.US,D,20251114,000000,12.85,12.96,12.09,12.16,815473,0
+LOVE.US,D,20251117,000000,12.13,12.265,11.47,11.51,723504,0
+LOVE.US,D,20251118,000000,11.42,11.86,11.26,11.61,680523,0
+LOVE.US,D,20251119,000000,11.61,11.84,11.27,11.83,945834,0
+LOVE.US,D,20251120,000000,11.75,12.105,11.63,11.67,390474,0
+LOVE.US,D,20251121,000000,11.66,12.69,11.66,12.28,627856,0
+LOVE.US,D,20251124,000000,12.29,12.4794,12.16,12.19,316847,0
+LOVE.US,D,20251125,000000,12.35,13.525,12.35,13.52,1012714,0
+LOVE.US,D,20251126,000000,13.53,14.045,13.48,14.01,360477,0
+LOVE.US,D,20251128,000000,14.13,14.39,14.13,14.35,106458,0
+LOVE.US,D,20251201,000000,14.04,14.75,14.04,14.2,460300,0
+LOVE.US,D,20251202,000000,14.29,14.29,13.89,14.14,380326,0
+LOVE.US,D,20251203,000000,14.12,14.57,14.09,14.11,283422,0
+LOVE.US,D,20251204,000000,14.06,14.199,13.76,13.96,324373,0
+LOVE.US,D,20251205,000000,13.93,14.53,13.89,13.97,286733,0
+LOVE.US,D,20251208,000000,14.01,14.01,13.64,13.74,294342,0
+LOVE.US,D,20251209,000000,13.68,14.04,13.462,13.95,645918,0
+LOVE.US,D,20251210,000000,13.85,13.92,13.26,13.74,1329830,0
+LOVE.US,D,20251211,000000,11.74,13.21,11.395,12.67,1805567,0
+LOVE.US,D,20251212,000000,12.77,14.48,12.76,13.99,991537,0
+LOVE.US,D,20251215,000000,14.05,14.18,12.76,13.46,792252,0
+LOVE.US,D,20251216,000000,13.37,14,13.2501,13.75,560765,0
+LOVE.US,D,20251217,000000,13.73,14.14,13.5224,13.94,506015,0
+LOVE.US,D,20251218,000000,13.94,15.1,13.94,14.76,644088,0
+LOVE.US,D,20251219,000000,14.8,14.94,14.18,14.53,406318,0
+LOVE.US,D,20251222,000000,14.5,14.603,14.16,14.54,393620,0
+LOVE.US,D,20251223,000000,14.36,14.62,14.28,14.47,224711,0
+LOVE.US,D,20251224,000000,14.42,15.035,14.42,14.9,186883,0
+LOVE.US,D,20251226,000000,14.85,15.42,14.85,15.27,271651,0
+LOVE.US,D,20251229,000000,15.03,15.35,14.83,14.96,339066,0
+LOVE.US,D,20251230,000000,15.01,15.35,15,15.12,468919,0
+LOVE.US,D,20251231,000000,15.11,15.11,14.64,14.75,358448,0
+LOVE.US,D,20260102,000000,14.91,14.91,14.42,14.44,424722,0
+LOVE.US,D,20260105,000000,14.4,14.73,14.02,14.45,243644,0
+LOVE.US,D,20260106,000000,14.42,15.46,14.24,15.38,430204,0
+LOVE.US,D,20260107,000000,15.39,15.63,15.18,15.23,246891,0
+LOVE.US,D,20260108,000000,15.15,15.49,14.71,15.18,339507,0
+LOVE.US,D,20260109,000000,15.31,16.33,14.89,16.1,517908,0
+LOVE.US,D,20260112,000000,15.94,16.11,15.49,16.06,330719,0
+LOVE.US,D,20260113,000000,16.12,16.125,15.33,15.49,188786,0
+LOVE.US,D,20260114,000000,15.46,15.695,15.04,15.25,257270,0
+LOVE.US,D,20260115,000000,15.32,16.15,14.97,15.99,291389,0
+LOVE.US,D,20260116,000000,15.99,16.09,15.545,15.59,227708,0
+LOVE.US,D,20260120,000000,15.11,15.232,14.09,14.14,284952,0
+LOVE.US,D,20260121,000000,14.32,15.05,14.24,14.87,254409,0
+LOVE.US,D,20260122,000000,14.87,15.45,14.87,14.95,205411,0
+LOVE.US,D,20260123,000000,14.77,14.92,14.5,14.84,247158,0
+LOVE.US,D,20260126,000000,14.8,14.8,14.495,14.59,172456,0
+LOVE.US,D,20260127,000000,14.6,14.6,14.07,14.08,252913,0
+LOVE.US,D,20260128,000000,14.13,14.245,13.47,13.53,317028,0
+LOVE.US,D,20260129,000000,13.5,13.57,13.11,13.45,471065,0
+LOVE.US,D,20260130,000000,13.29,13.36,12.93,13.32,287324,0
+LOVE.US,D,20260202,000000,13.36,13.53,13.0309,13.18,112208,0
+LOVE.US,D,20260203,000000,13.16,13.66,12.925,13.3,243813,0
+LOVE.US,D,20260204,000000,13.35,13.869,13.32,13.86,457612,0
+LOVE.US,D,20260205,000000,13.57,13.78,12.86,12.87,199890,0
+LOVE.US,D,20260206,000000,13.05,13.3656,13.01,13.22,312472,0
+LOVE.US,D,20260209,000000,13.15,13.2,12.64,13.01,177070,0
+LOVE.US,D,20260210,000000,12.99,13.525,12.99,13.34,143658,0
+LOVE.US,D,20260211,000000,13.39,13.48,12.72,13.04,265532,0
+LOVE.US,D,20260212,000000,13.06,13.235,12.535,13.03,279573,0
+LOVE.US,D,20260213,000000,13.16,13.65,12.97,13.33,170122,0
+LOVE.US,D,20260217,000000,13.34,13.485,13.02,13.46,100192,0
+LOVE.US,D,20260218,000000,13.34,13.82,13.34,13.65,116574,0
diff --git a/daily/us/nasdaq stocks/2/lpaa.us.txt b/daily/us/nasdaq stocks/2/lpaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79d000f327e4e9c71bc59be8cb644eaf71010a67
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpaa.us.txt	
@@ -0,0 +1,321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPAA.US,D,20240904,000000,9.96,9.97,9.96,9.97,2697839,0
+LPAA.US,D,20240905,000000,9.98,9.98,9.96,9.97,112828,0
+LPAA.US,D,20240906,000000,9.97,9.99,9.97,9.97,5145,0
+LPAA.US,D,20240909,000000,9.99,9.99,9.98,9.98,400,0
+LPAA.US,D,20240910,000000,9.98,9.98,9.98,9.98,225960,0
+LPAA.US,D,20240911,000000,9.98,9.99,9.97,9.97,247931,0
+LPAA.US,D,20240912,000000,9.97,9.97,9.97,9.97,109397,0
+LPAA.US,D,20240913,000000,9.98,9.98,9.97,9.97,102381,0
+LPAA.US,D,20240917,000000,9.97,9.97,9.97,9.97,78000,0
+LPAA.US,D,20240918,000000,9.97,9.97,9.97,9.97,76502,0
+LPAA.US,D,20240923,000000,9.96,9.98,9.96,9.98,22198,0
+LPAA.US,D,20240924,000000,9.961,9.9667,9.961,9.9667,20552,0
+LPAA.US,D,20240925,000000,9.971,9.971,9.97,9.9701,63438,0
+LPAA.US,D,20240926,000000,9.98,9.98,9.97,9.97,18250,0
+LPAA.US,D,20240930,000000,9.9772,9.9772,9.9772,9.9772,7052,0
+LPAA.US,D,20241001,000000,9.98,9.98,9.98,9.98,56835,0
+LPAA.US,D,20241007,000000,9.98,9.98,9.98,9.98,62850,0
+LPAA.US,D,20241008,000000,9.99,9.99,9.97,9.97,37190,0
+LPAA.US,D,20241009,000000,9.99,9.99,9.97,9.97,12366,0
+LPAA.US,D,20241010,000000,9.99,9.99,9.96,9.96,115188,0
+LPAA.US,D,20241011,000000,10.03,10.03,9.96,9.96,11436,0
+LPAA.US,D,20241014,000000,9.965,9.975,9.96,9.975,9396,0
+LPAA.US,D,20241015,000000,9.9753,9.9753,9.9753,9.9753,7162,0
+LPAA.US,D,20241016,000000,9.97,9.97,9.97,9.97,8353,0
+LPAA.US,D,20241017,000000,9.97,9.97,9.965,9.97,26554,0
+LPAA.US,D,20241018,000000,9.971,9.971,9.97,9.97,9564,0
+LPAA.US,D,20241022,000000,10.0198,10.0198,9.965,9.97,21056,0
+LPAA.US,D,20241023,000000,9.97,9.9788,9.97,9.9788,14760,0
+LPAA.US,D,20241024,000000,9.97,9.97,9.97,9.97,5700,0
+LPAA.US,D,20241029,000000,9.97,9.97,9.97,9.97,7900,0
+LPAA.US,D,20241030,000000,9.97,9.98,9.97,9.98,48863,0
+LPAA.US,D,20241031,000000,9.97,9.97,9.97,9.97,4800,0
+LPAA.US,D,20241101,000000,9.97,9.97,9.97,9.97,25797,0
+LPAA.US,D,20241105,000000,9.97,9.98,9.97,9.98,135464,0
+LPAA.US,D,20241106,000000,9.9873,9.99,9.985,9.985,90500,0
+LPAA.US,D,20241107,000000,9.99,9.99,9.98,9.98,146621,0
+LPAA.US,D,20241108,000000,9.99,9.99,9.98,9.98,95400,0
+LPAA.US,D,20241112,000000,9.98,9.98,9.98,9.98,2973,0
+LPAA.US,D,20241113,000000,9.99,9.99,9.98,9.98,119617,0
+LPAA.US,D,20241114,000000,9.99,10,9.98,10,271637,0
+LPAA.US,D,20241115,000000,9.995,10,9.995,10,305118,0
+LPAA.US,D,20241118,000000,10,10.0051,10,10,50535,0
+LPAA.US,D,20241119,000000,10.0063,10.01,10,10.005,107155,0
+LPAA.US,D,20241120,000000,10,10.0006,9.9912,10,97150,0
+LPAA.US,D,20241121,000000,10,10.0151,10,10.015,247103,0
+LPAA.US,D,20241122,000000,10.01,10.0149,10.0002,10.0149,76306,0
+LPAA.US,D,20241125,000000,10,10,10,10,210,0
+LPAA.US,D,20241126,000000,10.01,10.015,10,10,594,0
+LPAA.US,D,20241127,000000,10.01,10.0165,10.01,10.01,117418,0
+LPAA.US,D,20241202,000000,10.011,10.02,10.01,10.02,9130,0
+LPAA.US,D,20241203,000000,10.02,10.03,10.02,10.02,143534,0
+LPAA.US,D,20241204,000000,10.02,10.02,10.02,10.02,36712,0
+LPAA.US,D,20241205,000000,10.02,10.02,10.02,10.02,1160,0
+LPAA.US,D,20241206,000000,10.02,10.03,10.02,10.03,3428,0
+LPAA.US,D,20241209,000000,10.02,10.02,10.01,10.02,2262,0
+LPAA.US,D,20241210,000000,10.03,10.03,10.03,10.03,50071,0
+LPAA.US,D,20241211,000000,10.03,10.04,10.03,10.04,113929,0
+LPAA.US,D,20241212,000000,10.05,10.05,10.03,10.03,21184,0
+LPAA.US,D,20241213,000000,10.03,10.0386,10.03,10.0386,22938,0
+LPAA.US,D,20241216,000000,10.03,10.04,10.0101,10.035,57812,0
+LPAA.US,D,20241217,000000,10.0346,10.04,10.0256,10.04,390163,0
+LPAA.US,D,20241218,000000,10.03,10.03,10.03,10.03,831,0
+LPAA.US,D,20241219,000000,10.0375,10.0375,10.029,10.035,78515,0
+LPAA.US,D,20241220,000000,10.03,10.0301,10.03,10.03,3589,0
+LPAA.US,D,20241223,000000,10.05,10.05,10.0103,10.02,6135,0
+LPAA.US,D,20241224,000000,10.03,10.03,10.03,10.03,128841,0
+LPAA.US,D,20241230,000000,10.04,10.04,10.04,10.04,250113,0
+LPAA.US,D,20241231,000000,10.0491,10.0496,10.045,10.0496,13926,0
+LPAA.US,D,20250102,000000,10.04,10.05,10.04,10.05,182898,0
+LPAA.US,D,20250103,000000,10.04,10.04,10.04,10.04,51068,0
+LPAA.US,D,20250106,000000,10.0455,10.0455,10.0401,10.0401,6321,0
+LPAA.US,D,20250107,000000,10.05,10.05,10.045,10.045,1500,0
+LPAA.US,D,20250108,000000,10.05,10.06,10.05,10.0599,63827,0
+LPAA.US,D,20250110,000000,10.06,10.06,10.0599,10.0599,1566,0
+LPAA.US,D,20250113,000000,10.05,10.05,10.05,10.05,204,0
+LPAA.US,D,20250114,000000,10.0569,10.06,10.0569,10.06,5095,0
+LPAA.US,D,20250115,000000,10.06,10.07,10.06,10.07,64657,0
+LPAA.US,D,20250116,000000,10.07,10.07,10.06,10.07,17963,0
+LPAA.US,D,20250117,000000,10.07,10.07,10.07,10.07,4461,0
+LPAA.US,D,20250121,000000,10.068,10.07,10.0633,10.068,4713,0
+LPAA.US,D,20250122,000000,10.07,10.08,10.06,10.08,11537,0
+LPAA.US,D,20250123,000000,10.12,10.12,10.0834,10.0834,986,0
+LPAA.US,D,20250124,000000,10.07,10.105,10.07,10.08,4596,0
+LPAA.US,D,20250128,000000,10.08,10.09,10.08,10.09,49719,0
+LPAA.US,D,20250129,000000,10.0901,10.11,10.0901,10.11,6423,0
+LPAA.US,D,20250130,000000,10.0932,10.1001,10.0932,10.1001,2469,0
+LPAA.US,D,20250131,000000,10.0917,10.0917,10.0917,10.0917,789,0
+LPAA.US,D,20250203,000000,10.0991,10.1,10.0991,10.1,2465,0
+LPAA.US,D,20250204,000000,10.1,10.1,10.1,10.1,138,0
+LPAA.US,D,20250205,000000,10.1,10.1,10.09,10.1,2706,0
+LPAA.US,D,20250206,000000,10.1,10.1,10.1,10.1,333,0
+LPAA.US,D,20250207,000000,10.09,10.09,10.09,10.09,358,0
+LPAA.US,D,20250210,000000,10.1122,10.1122,10.09,10.11,19904,0
+LPAA.US,D,20250211,000000,10.0973,10.11,10.09,10.1,53378,0
+LPAA.US,D,20250212,000000,10.1,10.12,10.1,10.11,553700,0
+LPAA.US,D,20250213,000000,10.12,10.12,10.12,10.12,63531,0
+LPAA.US,D,20250214,000000,10.14,10.14,10.13,10.13,681,0
+LPAA.US,D,20250218,000000,10.14,10.14,10.14,10.14,216,0
+LPAA.US,D,20250220,000000,10.13,10.13,10.13,10.13,539,0
+LPAA.US,D,20250221,000000,10.11,10.14,10.11,10.14,1124,0
+LPAA.US,D,20250224,000000,10.1332,10.15,10.13,10.15,2505,0
+LPAA.US,D,20250226,000000,10.13,10.13,10.13,10.13,4319,0
+LPAA.US,D,20250228,000000,10.14,10.17,10.14,10.17,7030,0
+LPAA.US,D,20250304,000000,10.148,10.148,10.14,10.14,47428,0
+LPAA.US,D,20250305,000000,10.15,10.17,10.15,10.17,1418,0
+LPAA.US,D,20250306,000000,10.1401,10.16,10.1401,10.16,4379,0
+LPAA.US,D,20250307,000000,10.16,10.17,10.16,10.1665,12449,0
+LPAA.US,D,20250310,000000,10.18,10.18,10.16,10.16,3855,0
+LPAA.US,D,20250311,000000,10.16,10.17,10.16,10.16,800059,0
+LPAA.US,D,20250312,000000,10.18,10.18,10.18,10.18,405,0
+LPAA.US,D,20250313,000000,10.18,10.2,10.18,10.2,22483,0
+LPAA.US,D,20250314,000000,10.18,10.18,10.18,10.18,7900,0
+LPAA.US,D,20250317,000000,10.17,10.17,10.17,10.17,1097,0
+LPAA.US,D,20250318,000000,10.18,10.18,10.18,10.18,12579,0
+LPAA.US,D,20250319,000000,10.2,10.2,10.2,10.2,1758,0
+LPAA.US,D,20250321,000000,10.205,10.205,10.205,10.205,100,0
+LPAA.US,D,20250325,000000,10.2,10.2,10.2,10.2,885,0
+LPAA.US,D,20250326,000000,10.21,10.21,10.2,10.2,1781,0
+LPAA.US,D,20250327,000000,10.22,10.22,10.22,10.22,6102,0
+LPAA.US,D,20250328,000000,10.18,10.22,10.18,10.21,37414,0
+LPAA.US,D,20250331,000000,10.22,10.22,10.21,10.21,2692,0
+LPAA.US,D,20250401,000000,10.22,10.22,10.2,10.2,5771,0
+LPAA.US,D,20250402,000000,10.23,10.23,10.21,10.21,1107,0
+LPAA.US,D,20250403,000000,10.26,10.26,10.2,10.2,1363,0
+LPAA.US,D,20250404,000000,10.26,10.26,10.21,10.21,5789,0
+LPAA.US,D,20250407,000000,10.21,10.21,10.21,10.21,450,0
+LPAA.US,D,20250408,000000,10.21,10.21,10.21,10.21,263,0
+LPAA.US,D,20250409,000000,10.21,10.21,10.21,10.21,1170,0
+LPAA.US,D,20250410,000000,10.21,10.21,10.21,10.21,190,0
+LPAA.US,D,20250411,000000,10.23,10.23,10.23,10.23,455,0
+LPAA.US,D,20250414,000000,10.23,10.23,10.225,10.23,3678,0
+LPAA.US,D,20250415,000000,10.23,10.23,10.22,10.23,116062,0
+LPAA.US,D,20250416,000000,10.22,10.23,10.22,10.22,6546,0
+LPAA.US,D,20250417,000000,10.22,10.22,10.21,10.21,1053,0
+LPAA.US,D,20250423,000000,10.5,10.7,10.4,10.4,720,0
+LPAA.US,D,20250424,000000,10.31,10.53,10.23,10.25,14289,0
+LPAA.US,D,20250425,000000,10.2501,10.27,10.25,10.27,8035,0
+LPAA.US,D,20250428,000000,10.255,10.27,10.24,10.27,13988,0
+LPAA.US,D,20250429,000000,10.26,10.28,10.26,10.28,72006,0
+LPAA.US,D,20250430,000000,10.3,10.3,10.28,10.2906,3489,0
+LPAA.US,D,20250501,000000,10.26,10.3,10.26,10.29,322011,0
+LPAA.US,D,20250502,000000,10.29,10.31,10.28,10.28,126363,0
+LPAA.US,D,20250506,000000,10.35,10.54,10.35,10.355,701,0
+LPAA.US,D,20250507,000000,10.308,10.308,10.3,10.3,9476,0
+LPAA.US,D,20250508,000000,10.305,10.325,10.305,10.315,11688,0
+LPAA.US,D,20250509,000000,10.315,10.315,10.28,10.31,14872,0
+LPAA.US,D,20250512,000000,10.28,10.28,10.28,10.28,199,0
+LPAA.US,D,20250513,000000,10.31,10.32,10.31,10.31,19061,0
+LPAA.US,D,20250514,000000,10.33,10.36,10.3,10.32,42723,0
+LPAA.US,D,20250515,000000,10.37,10.4,10.32,10.32,1542,0
+LPAA.US,D,20250516,000000,10.31,10.33,10.31,10.33,111732,0
+LPAA.US,D,20250519,000000,10.38,10.38,10.34,10.36,209097,0
+LPAA.US,D,20250520,000000,10.31,10.35,10.31,10.35,370,0
+LPAA.US,D,20250522,000000,10.37,10.37,10.37,10.37,51643,0
+LPAA.US,D,20250527,000000,10.39,10.39,10.3278,10.38,151677,0
+LPAA.US,D,20250528,000000,10.39,10.4,10.39,10.4,299730,0
+LPAA.US,D,20250529,000000,10.4,10.4,10.4,10.4,382,0
+LPAA.US,D,20250603,000000,10.4,10.4,10.36,10.3872,811,0
+LPAA.US,D,20250604,000000,10.39,10.44,10.36,10.44,26322,0
+LPAA.US,D,20250605,000000,10.4001,10.44,10.4001,10.44,33649,0
+LPAA.US,D,20250610,000000,10.43,10.43,10.43,10.43,142,0
+LPAA.US,D,20250611,000000,10.42,10.42,10.42,10.42,132,0
+LPAA.US,D,20250612,000000,10.4464,10.46,10.42,10.46,28777,0
+LPAA.US,D,20250613,000000,10.47,10.47,10.47,10.47,2517,0
+LPAA.US,D,20250616,000000,10.47,10.47,10.44,10.44,223935,0
+LPAA.US,D,20250617,000000,10.45,10.45,10.44,10.4404,11798,0
+LPAA.US,D,20250618,000000,10.45,10.45,10.45,10.45,8081,0
+LPAA.US,D,20250620,000000,10.45,10.45,10.44,10.44,2829,0
+LPAA.US,D,20250623,000000,10.45,10.455,10.44,10.45,92200,0
+LPAA.US,D,20250624,000000,10.451,10.4601,10.451,10.46,57182,0
+LPAA.US,D,20250625,000000,10.45,10.45,10.415,10.42,408553,0
+LPAA.US,D,20250626,000000,10.41,10.42,10.4,10.4,101206,0
+LPAA.US,D,20250627,000000,10.4054,10.41,10.4003,10.4003,10295,0
+LPAA.US,D,20250630,000000,10.4,10.42,10.4,10.415,13956,0
+LPAA.US,D,20250701,000000,10.42,10.45,10.405,10.405,91473,0
+LPAA.US,D,20250702,000000,10.41,10.41,10.4,10.4,1335,0
+LPAA.US,D,20250703,000000,10.43,10.43,10.43,10.43,212,0
+LPAA.US,D,20250707,000000,10.4,10.42,10.4,10.42,250,0
+LPAA.US,D,20250708,000000,10.4,10.41,10.4,10.4,202423,0
+LPAA.US,D,20250709,000000,10.41,10.415,10.4,10.4,39268,0
+LPAA.US,D,20250710,000000,10.41,10.41,10.4,10.4,33606,0
+LPAA.US,D,20250711,000000,10.405,10.405,10.4,10.4,2831,0
+LPAA.US,D,20250714,000000,10.41,10.41,10.41,10.41,795,0
+LPAA.US,D,20250715,000000,10.405,10.4067,10.405,10.4067,702,0
+LPAA.US,D,20250716,000000,10.4,10.42,10.4,10.41,172281,0
+LPAA.US,D,20250717,000000,10.4079,10.4079,10.4079,10.4079,163,0
+LPAA.US,D,20250721,000000,10.45,10.45,10.44,10.44,2496,0
+LPAA.US,D,20250722,000000,10.45,10.45,10.41,10.41,1127,0
+LPAA.US,D,20250723,000000,10.41,10.41,10.41,10.41,132,0
+LPAA.US,D,20250724,000000,10.41,10.41,10.41,10.41,115,0
+LPAA.US,D,20250725,000000,10.41,10.42,10.4,10.41,1004613,0
+LPAA.US,D,20250728,000000,10.41,10.4295,10.41,10.42,223386,0
+LPAA.US,D,20250729,000000,10.42,10.42,10.42,10.42,240585,0
+LPAA.US,D,20250801,000000,10.45,10.45,10.43,10.43,151011,0
+LPAA.US,D,20250804,000000,10.42,10.4339,10.42,10.43,46108,0
+LPAA.US,D,20250806,000000,10.4421,10.4421,10.44,10.44,25816,0
+LPAA.US,D,20250807,000000,10.4064,10.4064,10.4064,10.4064,800,0
+LPAA.US,D,20250811,000000,10.41,10.41,10.4,10.4,1124,0
+LPAA.US,D,20250812,000000,10.4,10.43,10.39,10.43,150583,0
+LPAA.US,D,20250815,000000,10.4275,10.4275,10.4275,10.4275,2551,0
+LPAA.US,D,20250818,000000,10.4393,10.445,10.4393,10.445,737,0
+LPAA.US,D,20250819,000000,10.44,10.44,10.4228,10.43,5041,0
+LPAA.US,D,20250820,000000,10.4213,10.43,10.4213,10.43,2361,0
+LPAA.US,D,20250821,000000,10.4251,10.4251,10.4251,10.4251,800,0
+LPAA.US,D,20250825,000000,10.46,10.46,10.46,10.46,101,0
+LPAA.US,D,20250826,000000,10.46,10.46,10.43,10.46,16245,0
+LPAA.US,D,20250827,000000,10.46,10.46,10.46,10.46,161,0
+LPAA.US,D,20250828,000000,10.46,10.46,10.4399,10.46,2643,0
+LPAA.US,D,20250829,000000,10.43,10.48,10.43,10.48,320,0
+LPAA.US,D,20250902,000000,10.455,10.48,10.43,10.4482,11553,0
+LPAA.US,D,20250903,000000,10.45,10.45,10.45,10.45,561,0
+LPAA.US,D,20250904,000000,10.48,10.48,10.47,10.47,50105,0
+LPAA.US,D,20250905,000000,10.4843,10.4843,10.47,10.47,31164,0
+LPAA.US,D,20250908,000000,10.47,10.5,10.46,10.46,11997,0
+LPAA.US,D,20250909,000000,10.46,10.46,10.46,10.46,2035,0
+LPAA.US,D,20250910,000000,10.46,10.46,10.46,10.46,9963,0
+LPAA.US,D,20250917,000000,10.48,10.48,10.48,10.48,11494,0
+LPAA.US,D,20250918,000000,10.48,10.5,10.46,10.5,24496,0
+LPAA.US,D,20250919,000000,10.6,10.6,10.48,10.5,5610,0
+LPAA.US,D,20250922,000000,10.5,10.5,10.49,10.49,3562,0
+LPAA.US,D,20250923,000000,10.5,10.5,10.49,10.5,29896,0
+LPAA.US,D,20250924,000000,10.51,10.5124,10.5,10.5124,6772,0
+LPAA.US,D,20250925,000000,10.5,10.5,10.5,10.5,6119,0
+LPAA.US,D,20250926,000000,10.5,10.5,10.5,10.5,4184,0
+LPAA.US,D,20250929,000000,10.52,10.6,10.5,10.51,5963,0
+LPAA.US,D,20250930,000000,10.53,10.53,10.5,10.5,3027,0
+LPAA.US,D,20251001,000000,10.51,10.51,10.51,10.51,2657,0
+LPAA.US,D,20251002,000000,10.5,10.51,10.5,10.51,3460,0
+LPAA.US,D,20251003,000000,10.51,10.51,10.5,10.51,80829,0
+LPAA.US,D,20251006,000000,10.51,10.51,10.51,10.51,6268,0
+LPAA.US,D,20251007,000000,10.6,10.6,10.51,10.52,9379,0
+LPAA.US,D,20251008,000000,10.51,10.52,10.5,10.5,39664,0
+LPAA.US,D,20251009,000000,10.51,10.5145,10.51,10.5145,7496,0
+LPAA.US,D,20251010,000000,10.51,10.51,10.51,10.51,7665,0
+LPAA.US,D,20251013,000000,10.51,10.54,10.51,10.52,4743,0
+LPAA.US,D,20251014,000000,10.52,10.52,10.51,10.52,4094,0
+LPAA.US,D,20251015,000000,10.5101,10.5295,10.5,10.51,28568,0
+LPAA.US,D,20251016,000000,10.52,10.53,10.51,10.5299,8841,0
+LPAA.US,D,20251017,000000,10.51,10.52,10.5,10.52,10303,0
+LPAA.US,D,20251020,000000,10.51,10.51,10.5,10.51,3519,0
+LPAA.US,D,20251021,000000,10.51,10.54,10.51,10.54,7300,0
+LPAA.US,D,20251022,000000,10.51,10.51,10.51,10.51,6891,0
+LPAA.US,D,20251023,000000,10.52,10.53,10.52,10.52,3981,0
+LPAA.US,D,20251024,000000,10.5,10.54,10.5,10.54,3281,0
+LPAA.US,D,20251027,000000,10.52,10.5236,10.52,10.52,21706,0
+LPAA.US,D,20251028,000000,10.52,10.52,10.52,10.52,4753,0
+LPAA.US,D,20251029,000000,10.44,10.54,10.44,10.53,11713,0
+LPAA.US,D,20251030,000000,10.53,10.53,10.53,10.53,4957,0
+LPAA.US,D,20251031,000000,10.53,10.53,10.53,10.53,5039,0
+LPAA.US,D,20251103,000000,10.53,10.53,10.53,10.53,5310,0
+LPAA.US,D,20251104,000000,10.53,10.53,10.53,10.53,3981,0
+LPAA.US,D,20251105,000000,10.53,10.53,10.53,10.53,3402,0
+LPAA.US,D,20251106,000000,10.52,10.52,10.51,10.51,2044,0
+LPAA.US,D,20251107,000000,10.51,10.55,10.51,10.55,2264,0
+LPAA.US,D,20251110,000000,10.53,10.53,10.51,10.51,1748,0
+LPAA.US,D,20251111,000000,10.52,10.53,10.52,10.52,4889,0
+LPAA.US,D,20251112,000000,10.51,10.51,10.51,10.51,1593,0
+LPAA.US,D,20251113,000000,10.51,10.51,10.4999,10.5,25787,0
+LPAA.US,D,20251114,000000,10.48,10.51,10.48,10.51,4889,0
+LPAA.US,D,20251117,000000,10.51,10.555,10.47,10.54,53652,0
+LPAA.US,D,20251118,000000,10.53,10.53,10.53,10.53,3374,0
+LPAA.US,D,20251119,000000,10.53,10.53,10.53,10.53,3059,0
+LPAA.US,D,20251120,000000,10.53,10.54,10.52,10.54,3077,0
+LPAA.US,D,20251121,000000,10.53,10.54,10.53,10.54,3405,0
+LPAA.US,D,20251124,000000,10.53,10.53,10.53,10.53,2509,0
+LPAA.US,D,20251125,000000,10.53,10.5522,10.53,10.53,3160,0
+LPAA.US,D,20251126,000000,10.53,10.53,10.53,10.53,2147,0
+LPAA.US,D,20251128,000000,10.53,10.53,10.52,10.52,2278,0
+LPAA.US,D,20251201,000000,10.53,10.53,10.53,10.53,1701,0
+LPAA.US,D,20251202,000000,10.53,10.53,10.53,10.53,1591,0
+LPAA.US,D,20251203,000000,10.53,10.54,10.52,10.535,5364,0
+LPAA.US,D,20251204,000000,10.54,10.55,10.53,10.54,305653,0
+LPAA.US,D,20251205,000000,10.5625,10.5625,10.53,10.555,34053,0
+LPAA.US,D,20251208,000000,10.57,10.57,10.56,10.56,23089,0
+LPAA.US,D,20251209,000000,10.59,10.59,10.56,10.57,10568,0
+LPAA.US,D,20251210,000000,10.58,10.58,10.56,10.56,40415,0
+LPAA.US,D,20251211,000000,10.56,10.5734,10.56,10.56,159784,0
+LPAA.US,D,20251212,000000,10.56,10.565,10.55,10.55,149567,0
+LPAA.US,D,20251215,000000,10.57,10.5701,10.56,10.56,124009,0
+LPAA.US,D,20251216,000000,10.56,10.59,10.56,10.59,28646,0
+LPAA.US,D,20251217,000000,10.57,10.59,10.56,10.59,217731,0
+LPAA.US,D,20251218,000000,10.59,10.59,10.58,10.59,19591,0
+LPAA.US,D,20251219,000000,10.58,10.64,10.57,10.59,72966,0
+LPAA.US,D,20251222,000000,10.59,10.62,10.58,10.62,30918,0
+LPAA.US,D,20251223,000000,10.6,10.6,10.58,10.59,19116,0
+LPAA.US,D,20251224,000000,10.59,10.6,10.59,10.6,15656,0
+LPAA.US,D,20251226,000000,10.62,10.62,10.59,10.59,14578,0
+LPAA.US,D,20251229,000000,10.59,10.595,10.59,10.59,15015,0
+LPAA.US,D,20251230,000000,10.59,10.6,10.59,10.59,51934,0
+LPAA.US,D,20251231,000000,10.59,10.59,10.59,10.59,14681,0
+LPAA.US,D,20260102,000000,10.59,10.61,10.59,10.6,16321,0
+LPAA.US,D,20260105,000000,10.6,10.6,10.59,10.59,19779,0
+LPAA.US,D,20260106,000000,10.6,10.61,10.6,10.6,11817,0
+LPAA.US,D,20260107,000000,10.6,10.601,10.6,10.6,11787,0
+LPAA.US,D,20260108,000000,10.6,10.63,10.6,10.62,335337,0
+LPAA.US,D,20260109,000000,10.63,10.63,10.6,10.62,17815,0
+LPAA.US,D,20260112,000000,10.6,10.63,10.6,10.63,15421,0
+LPAA.US,D,20260113,000000,10.61,10.63,10.61,10.6201,35663,0
+LPAA.US,D,20260114,000000,10.62,10.63,10.61,10.626,14535,0
+LPAA.US,D,20260115,000000,10.62,10.625,10.62,10.625,74986,0
+LPAA.US,D,20260116,000000,10.66,10.66,10.63,10.64,3769,0
+LPAA.US,D,20260120,000000,10.65,10.65,10.65,10.65,2487,0
+LPAA.US,D,20260121,000000,10.64,10.64,10.63,10.63,43827,0
+LPAA.US,D,20260122,000000,10.64,10.64,10.64,10.64,1188,0
+LPAA.US,D,20260123,000000,10.65,10.65,10.64,10.64,3101,0
+LPAA.US,D,20260126,000000,10.63,10.63,10.63,10.63,455,0
+LPAA.US,D,20260127,000000,10.65,10.65,10.63,10.6368,4885,0
+LPAA.US,D,20260128,000000,10.65,10.65,10.65,10.65,254,0
+LPAA.US,D,20260129,000000,10.6367,10.6367,10.63,10.63,2195,0
+LPAA.US,D,20260202,000000,10.64,10.64,10.63,10.64,704,0
+LPAA.US,D,20260203,000000,10.67,10.67,10.64,10.64,1669,0
+LPAA.US,D,20260204,000000,10.7,10.7,10.64,10.64,26811,0
+LPAA.US,D,20260205,000000,10.64,10.64,10.64,10.64,1018,0
+LPAA.US,D,20260209,000000,10.62,10.65,10.61,10.65,10390,0
+LPAA.US,D,20260210,000000,10.645,10.645,10.62,10.62,540,0
+LPAA.US,D,20260211,000000,10.64,10.6545,10.635,10.6545,3607,0
+LPAA.US,D,20260212,000000,10.65,10.65,10.65,10.65,16784,0
+LPAA.US,D,20260213,000000,10.65,10.65,10.65,10.65,14331,0
+LPAA.US,D,20260217,000000,10.64,10.64,10.64,10.64,303,0
+LPAA.US,D,20260218,000000,10.66,10.68,10.65,10.65,1632,0
diff --git a/daily/us/nasdaq stocks/2/lpaau.us.txt b/daily/us/nasdaq stocks/2/lpaau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20bae51493860c05ae8076bad4776362cda4c593
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpaau.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPAAU.US,D,20240715,000000,9.96,9.96,9.95,9.95,935292,0
+LPAAU.US,D,20240716,000000,9.96,9.9609,9.95,9.95,1466988,0
+LPAAU.US,D,20240717,000000,9.96,9.9719,9.95,9.96,1544027,0
+LPAAU.US,D,20240718,000000,9.97,9.97,9.96,9.97,62401,0
+LPAAU.US,D,20240719,000000,9.965,9.965,9.96,9.96,70030,0
+LPAAU.US,D,20240722,000000,9.97,9.97,9.955,9.96,108078,0
+LPAAU.US,D,20240723,000000,9.97,9.97,9.96,9.96,20062,0
+LPAAU.US,D,20240724,000000,9.97,9.97,9.96,9.96,45724,0
+LPAAU.US,D,20240725,000000,9.97,9.97,9.96,9.96,12958,0
+LPAAU.US,D,20240726,000000,9.98,9.98,9.96,9.97,83154,0
+LPAAU.US,D,20240729,000000,9.98,9.98,9.96,9.97,90284,0
+LPAAU.US,D,20240730,000000,9.98,9.98,9.97,9.98,36427,0
+LPAAU.US,D,20240731,000000,9.97,9.9799,9.96,9.96,40266,0
+LPAAU.US,D,20240801,000000,9.98,9.98,9.9601,9.97,5298,0
+LPAAU.US,D,20240802,000000,9.98,9.98,9.9659,9.97,44622,0
+LPAAU.US,D,20240805,000000,9.98,9.99,9.97,9.97,141761,0
+LPAAU.US,D,20240806,000000,9.97,9.97,9.96,9.97,217436,0
+LPAAU.US,D,20240807,000000,9.97,9.97,9.95,9.96,177938,0
+LPAAU.US,D,20240808,000000,9.965,9.98,9.965,9.98,327629,0
+LPAAU.US,D,20240809,000000,9.96,9.98,9.96,9.97,9338,0
+LPAAU.US,D,20240812,000000,9.96,9.975,9.96,9.97,107897,0
+LPAAU.US,D,20240813,000000,9.97,9.97,9.96,9.97,75856,0
+LPAAU.US,D,20240814,000000,9.9625,9.97,9.9625,9.97,3894,0
+LPAAU.US,D,20240815,000000,9.97,9.97,9.96,9.97,10936,0
+LPAAU.US,D,20240816,000000,9.97,9.97,9.96,9.97,4620,0
+LPAAU.US,D,20240819,000000,9.97,9.98,9.96,9.97,5123,0
+LPAAU.US,D,20240820,000000,9.97,9.98,9.97,9.98,76351,0
+LPAAU.US,D,20240821,000000,9.9701,9.98,9.97,9.98,6362,0
+LPAAU.US,D,20240823,000000,9.99,9.99,9.96,9.96,1519,0
+LPAAU.US,D,20240826,000000,9.97,9.98,9.97,9.98,357110,0
+LPAAU.US,D,20240827,000000,9.97,9.98,9.97,9.98,335488,0
+LPAAU.US,D,20240828,000000,9.98,9.98,9.97,9.97,3753,0
+LPAAU.US,D,20240829,000000,9.9872,9.9872,9.98,9.98,1052,0
+LPAAU.US,D,20240830,000000,9.98,9.99,9.98,9.99,72227,0
+LPAAU.US,D,20240903,000000,9.99,9.99,9.98,9.99,16498,0
+LPAAU.US,D,20240904,000000,9.99,10.01,9.98,10,255536,0
+LPAAU.US,D,20240905,000000,9.9937,9.9987,9.9937,9.9987,3524,0
+LPAAU.US,D,20240909,000000,10,10,9.99,9.9967,6071,0
+LPAAU.US,D,20240910,000000,9.995,9.995,9.98,9.98,4876,0
+LPAAU.US,D,20240912,000000,9.97,10.01,9.96,9.98,22748,0
+LPAAU.US,D,20240913,000000,10,10,10,10,10696,0
+LPAAU.US,D,20240916,000000,10,10,9.99,9.99,7490,0
+LPAAU.US,D,20240917,000000,10,10,10,10,5017,0
+LPAAU.US,D,20240918,000000,10,10.02,10,10.02,17800,0
+LPAAU.US,D,20240919,000000,10.01,10.01,10.01,10.01,5064,0
+LPAAU.US,D,20240920,000000,10,10,10,10,280,0
+LPAAU.US,D,20240925,000000,10.01,10.01,10.01,10.01,2332,0
+LPAAU.US,D,20240926,000000,10.005,10.005,10,10.0012,3418,0
+LPAAU.US,D,20241001,000000,10.02,10.02,10.01,10.01,10178,0
+LPAAU.US,D,20241002,000000,10.0099,10.01,10.005,10.01,10116,0
+LPAAU.US,D,20241008,000000,10.01,10.01,10.01,10.01,15034,0
+LPAAU.US,D,20241009,000000,10.01,10.01,10.01,10.01,1259,0
+LPAAU.US,D,20241010,000000,10.005,10.02,10.005,10.01,57165,0
+LPAAU.US,D,20241011,000000,10,10,10,10,4827,0
+LPAAU.US,D,20241014,000000,10.009,10.02,10.009,10.02,854,0
+LPAAU.US,D,20241017,000000,10.01,10.01,10.01,10.01,5386,0
+LPAAU.US,D,20241018,000000,10,10.005,9.9965,10,33882,0
+LPAAU.US,D,20241021,000000,10.01,10.02,10.01,10.02,1898,0
+LPAAU.US,D,20241023,000000,10.01,10.01,10.0001,10.0001,1155,0
+LPAAU.US,D,20241028,000000,10,10,10,10,364,0
+LPAAU.US,D,20241029,000000,10,10.02,10,10.02,4610,0
+LPAAU.US,D,20241030,000000,10,10,9.99,10,2217,0
+LPAAU.US,D,20241031,000000,10.01,10.02,10.01,10.02,2329,0
+LPAAU.US,D,20241101,000000,10.01,10.01,10.01,10.01,25158,0
+LPAAU.US,D,20241104,000000,10.01,10.01,10.01,10.01,2137,0
+LPAAU.US,D,20241105,000000,10.02,10.02,10.01,10.01,2292,0
+LPAAU.US,D,20241106,000000,10.0177,10.0195,10.01,10.0177,3148,0
+LPAAU.US,D,20241107,000000,10.0177,10.02,10.0099,10.02,2091,0
+LPAAU.US,D,20241108,000000,10.0178,10.02,10.0114,10.02,562,0
+LPAAU.US,D,20241111,000000,10.02,10.02,10.02,10.02,181,0
+LPAAU.US,D,20241112,000000,10.01,10.01,10.01,10.01,648,0
+LPAAU.US,D,20241113,000000,10.0179,10.04,10.0179,10.02,9759,0
+LPAAU.US,D,20241114,000000,10.02,10.04,10.02,10.04,15956,0
+LPAAU.US,D,20241115,000000,10.0285,10.03,10.02,10.02,693,0
+LPAAU.US,D,20241118,000000,10.03,10.04,10.03,10.0392,2129,0
+LPAAU.US,D,20241119,000000,10.04,10.05,10.04,10.05,1122,0
+LPAAU.US,D,20241121,000000,10.05,10.07,10.05,10.0501,3494,0
+LPAAU.US,D,20241122,000000,10.04,10.0551,10.04,10.0548,5452,0
+LPAAU.US,D,20241127,000000,10.05,10.055,10.05,10.055,164030,0
+LPAAU.US,D,20241202,000000,10.06,10.06,10.055,10.0592,2130,0
+LPAAU.US,D,20241203,000000,10.06,10.06,10.0598,10.06,1436,0
+LPAAU.US,D,20241209,000000,10.06,10.06,10.06,10.06,883,0
+LPAAU.US,D,20241210,000000,10.0646,10.0646,10.0646,10.0646,2180,0
+LPAAU.US,D,20241211,000000,10.07,10.12,10.07,10.12,14758,0
+LPAAU.US,D,20241212,000000,10.1,10.1,10.07,10.07,312,0
+LPAAU.US,D,20241213,000000,10.08,10.08,10.08,10.08,300,0
+LPAAU.US,D,20241217,000000,10.06,10.0601,10.06,10.0601,3004,0
+LPAAU.US,D,20241218,000000,10.0778,10.08,10.0699,10.08,2200,0
+LPAAU.US,D,20241219,000000,10.08,10.08,10.06,10.08,14096,0
+LPAAU.US,D,20241220,000000,10.1,10.1,10.1,10.1,427,0
+LPAAU.US,D,20241223,000000,10.1,10.1,10.1,10.1,989,0
+LPAAU.US,D,20241226,000000,10.09,10.09,10.09,10.09,193,0
+LPAAU.US,D,20250102,000000,10.1,10.14,10.09,10.09,2622,0
+LPAAU.US,D,20250108,000000,10.12,10.12,10.12,10.12,1056,0
+LPAAU.US,D,20250110,000000,10.1117,10.13,10.11,10.12,4106,0
+LPAAU.US,D,20250114,000000,10.13,10.13,10.13,10.13,1653,0
+LPAAU.US,D,20250115,000000,10.12,10.1306,10.12,10.12,40706,0
+LPAAU.US,D,20250116,000000,10.15,10.15,10.15,10.15,653,0
+LPAAU.US,D,20250117,000000,10.15,10.24,10.15,10.24,3158,0
+LPAAU.US,D,20250121,000000,10.14,10.14,10.14,10.14,148,0
+LPAAU.US,D,20250127,000000,11,11,10.13,10.13,1020,0
+LPAAU.US,D,20250130,000000,10.59,10.59,10.14,10.15,679,0
+LPAAU.US,D,20250131,000000,10.16,10.2,10.13,10.2,7536,0
+LPAAU.US,D,20250203,000000,10.2,10.2,10.2,10.2,751,0
+LPAAU.US,D,20250204,000000,10.2,10.2,10.1596,10.2,4536,0
+LPAAU.US,D,20250205,000000,10.2,10.2,10.2,10.2,165,0
+LPAAU.US,D,20250211,000000,10.2,10.71,10.14,10.22,6071,0
+LPAAU.US,D,20250212,000000,10.37,10.39,10.37,10.37,1723,0
+LPAAU.US,D,20250218,000000,10.13,10.22,10.13,10.22,4777,0
+LPAAU.US,D,20250221,000000,10.22,10.24,10.22,10.24,326,0
+LPAAU.US,D,20250304,000000,10.21,10.2758,10.2,10.2,5179,0
+LPAAU.US,D,20250319,000000,10.23,10.23,10.23,10.23,430,0
+LPAAU.US,D,20250321,000000,10.21,10.21,10.21,10.21,300,0
+LPAAU.US,D,20250331,000000,10.26,10.26,10.26,10.26,100,0
+LPAAU.US,D,20250402,000000,10.28,10.3154,10.27,10.2801,1347,0
+LPAAU.US,D,20250404,000000,10.28,10.28,10.27,10.28,462,0
+LPAAU.US,D,20250416,000000,10.3104,10.3104,10.27,10.27,1068,0
+LPAAU.US,D,20250423,000000,10.35,10.9,10.35,10.7,6864,0
+LPAAU.US,D,20250424,000000,10.79,10.79,10.31,10.31,8791,0
+LPAAU.US,D,20250529,000000,10.42,10.5,10.4,10.45,10200,0
+LPAAU.US,D,20250604,000000,10.55,10.55,10.55,10.55,5008,0
+LPAAU.US,D,20250723,000000,10.7,10.75,10.7,10.75,878,0
+LPAAU.US,D,20250724,000000,10.57,10.6,10.56,10.56,878,0
+LPAAU.US,D,20250811,000000,10.56,10.56,10.56,10.56,502,0
+LPAAU.US,D,20250821,000000,10.55,10.55,10.55,10.55,849,0
+LPAAU.US,D,20250908,000000,10.572,10.572,10.572,10.572,295,0
+LPAAU.US,D,20250909,000000,10.574,10.574,10.55,10.574,584,0
+LPAAU.US,D,20250918,000000,10.59,10.59,10.59,10.59,1200,0
+LPAAU.US,D,20251015,000000,10.6761,10.6854,10.56,10.6,18134,0
+LPAAU.US,D,20251022,000000,10.75,10.75,10.75,10.75,501,0
+LPAAU.US,D,20251024,000000,10.75,10.75,10.75,10.75,472,0
+LPAAU.US,D,20251215,000000,10.63,10.63,10.63,10.63,101,0
+LPAAU.US,D,20251216,000000,10.66,10.66,10.66,10.66,486,0
+LPAAU.US,D,20260121,000000,10.74,10.74,10.73,10.74,1143,0
+LPAAU.US,D,20260122,000000,10.67,10.73,10.66,10.73,2487,0
+LPAAU.US,D,20260123,000000,10.73,10.73,10.73,10.73,843,0
+LPAAU.US,D,20260127,000000,10.94,10.94,10.94,10.94,134,0
diff --git a/daily/us/nasdaq stocks/2/lpaaw.us.txt b/daily/us/nasdaq stocks/2/lpaaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..48087381a53c63f96cdd0988cb8c95e60da2fe95
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpaaw.us.txt	
@@ -0,0 +1,235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPAAW.US,D,20240904,000000,0.0875,0.09,0.08,0.085,289842,0
+LPAAW.US,D,20240905,000000,0.085,0.085,0.08,0.08,785601,0
+LPAAW.US,D,20240906,000000,0.09,0.09,0.08,0.08,19801,0
+LPAAW.US,D,20240909,000000,0.0801,0.0804,0.08,0.08,31200,0
+LPAAW.US,D,20240910,000000,0.082,0.082,0.08,0.08,145952,0
+LPAAW.US,D,20240912,000000,0.082,0.082,0.08,0.08,42446,0
+LPAAW.US,D,20240913,000000,0.08,0.082,0.08,0.08,60446,0
+LPAAW.US,D,20240916,000000,0.08,0.08,0.076,0.08,81417,0
+LPAAW.US,D,20240917,000000,0.0801,0.0801,0.0801,0.0801,5000,0
+LPAAW.US,D,20240918,000000,0.0801,0.082,0.0801,0.0801,2000,0
+LPAAW.US,D,20240924,000000,0.08,0.088137,0.08,0.088137,1320,0
+LPAAW.US,D,20240926,000000,0.083,0.083,0.083,0.083,524,0
+LPAAW.US,D,20240927,000000,0.08,0.08,0.08,0.08,1450,0
+LPAAW.US,D,20240930,000000,0.0819,0.0819,0.0819,0.0819,375,0
+LPAAW.US,D,20241010,000000,0.082,0.09,0.08,0.09,138121,0
+LPAAW.US,D,20241015,000000,0.075,0.085,0.075,0.085,201375,0
+LPAAW.US,D,20241017,000000,0.1,0.1,0.1,0.1,100,0
+LPAAW.US,D,20241018,000000,0.1005,0.1005,0.0801,0.086,2366,0
+LPAAW.US,D,20241024,000000,0.08,0.08,0.08,0.08,600,0
+LPAAW.US,D,20241030,000000,0.084,0.1,0.0801,0.1,2630,0
+LPAAW.US,D,20241031,000000,0.094539,0.094539,0.08,0.08,310,0
+LPAAW.US,D,20241101,000000,0.084,0.084,0.0838,0.084,575,0
+LPAAW.US,D,20241105,000000,0.084,0.084,0.08,0.08,12501,0
+LPAAW.US,D,20241107,000000,0.08,0.084,0.08,0.08112,36580,0
+LPAAW.US,D,20241108,000000,0.09,0.09,0.0801,0.0801,16546,0
+LPAAW.US,D,20241112,000000,0.08,0.08,0.08,0.08,1215,0
+LPAAW.US,D,20241113,000000,0.084,0.1,0.0801,0.1,2150,0
+LPAAW.US,D,20241114,000000,0.1,0.1,0.1,0.1,512,0
+LPAAW.US,D,20241119,000000,0.08,0.08,0.08,0.08,2558,0
+LPAAW.US,D,20241120,000000,0.0801,0.084,0.08,0.0803,3467,0
+LPAAW.US,D,20241121,000000,0.09,0.09,0.0801,0.0801,2850,0
+LPAAW.US,D,20241122,000000,0.0812,0.0815,0.08,0.08,3100,0
+LPAAW.US,D,20241125,000000,0.08,0.0801,0.08,0.0801,23525,0
+LPAAW.US,D,20241126,000000,0.08,0.08,0.08,0.08,22425,0
+LPAAW.US,D,20241127,000000,0.0801,0.0903,0.0801,0.0903,210806,0
+LPAAW.US,D,20241202,000000,0.0903,0.103651,0.0801,0.0815,3864,0
+LPAAW.US,D,20241209,000000,0.1,0.1,0.1,0.1,1500,0
+LPAAW.US,D,20241211,000000,0.1,0.1499,0.1,0.14,5777,0
+LPAAW.US,D,20241212,000000,0.16,0.16,0.1099,0.15,2312,0
+LPAAW.US,D,20241213,000000,0.13,0.13,0.1201,0.126678,8762,0
+LPAAW.US,D,20241216,000000,0.1253,0.1253,0.1253,0.1253,517,0
+LPAAW.US,D,20241217,000000,0.11,0.120101,0.1001,0.111544,2749,0
+LPAAW.US,D,20241219,000000,0.12,0.12,0.12,0.12,588,0
+LPAAW.US,D,20241220,000000,0.1001,0.1075,0.1,0.1003,3277,0
+LPAAW.US,D,20241226,000000,0.09,0.09,0.09,0.09,384,0
+LPAAW.US,D,20241231,000000,0.1241,0.15,0.1001,0.135,91112,0
+LPAAW.US,D,20250102,000000,0.14,0.14,0.1002,0.1032,12406,0
+LPAAW.US,D,20250103,000000,0.1499,0.1499,0.1091,0.1371,1369,0
+LPAAW.US,D,20250106,000000,0.13,0.1598,0.13,0.1501,42271,0
+LPAAW.US,D,20250107,000000,0.16,0.16,0.15,0.1599,1554,0
+LPAAW.US,D,20250108,000000,0.16,0.16,0.1501,0.1501,751,0
+LPAAW.US,D,20250110,000000,0.1501,0.1501,0.1501,0.1501,121,0
+LPAAW.US,D,20250113,000000,0.16,0.16,0.1501,0.1501,1328,0
+LPAAW.US,D,20250114,000000,0.16,0.16,0.15,0.16,29834,0
+LPAAW.US,D,20250115,000000,0.16,0.16,0.16,0.16,6134,0
+LPAAW.US,D,20250117,000000,0.16,0.16,0.16,0.16,2000,0
+LPAAW.US,D,20250121,000000,0.1275,0.131,0.12,0.12,2068,0
+LPAAW.US,D,20250122,000000,0.175,0.175,0.12,0.121,4110,0
+LPAAW.US,D,20250123,000000,0.1516,0.1516,0.1516,0.1516,472,0
+LPAAW.US,D,20250124,000000,0.1253,0.144699,0.111,0.144699,5858,0
+LPAAW.US,D,20250127,000000,0.12785,0.12785,0.1111,0.1111,2023,0
+LPAAW.US,D,20250128,000000,0.1101,0.1112,0.1101,0.111,5907,0
+LPAAW.US,D,20250129,000000,0.1152,0.1152,0.1152,0.1152,1710,0
+LPAAW.US,D,20250130,000000,0.1276,0.174999,0.111,0.111,3045,0
+LPAAW.US,D,20250131,000000,0.137351,0.137351,0.137351,0.137351,384,0
+LPAAW.US,D,20250203,000000,0.1291,0.1702,0.1291,0.1291,1406,0
+LPAAW.US,D,20250205,000000,0.111,0.1111,0.111,0.111068,3306,0
+LPAAW.US,D,20250210,000000,0.140835,0.1651,0.140835,0.16,18504,0
+LPAAW.US,D,20250211,000000,0.16225,0.16225,0.16,0.16,560,0
+LPAAW.US,D,20250212,000000,0.17,0.1745,0.17,0.1701,23001,0
+LPAAW.US,D,20250213,000000,0.17,0.17,0.1658,0.1687,158352,0
+LPAAW.US,D,20250214,000000,0.17225,0.175,0.17225,0.174838,13342,0
+LPAAW.US,D,20250219,000000,0.175,0.175,0.17,0.1701,1168,0
+LPAAW.US,D,20250221,000000,0.1634,0.1634,0.1634,0.1634,427,0
+LPAAW.US,D,20250224,000000,0.1737,0.1758,0.170842,0.1758,1828,0
+LPAAW.US,D,20250225,000000,0.17,0.17,0.17,0.17,1897,0
+LPAAW.US,D,20250226,000000,0.17,0.17,0.16,0.1601,2707,0
+LPAAW.US,D,20250228,000000,0.165,0.165,0.16,0.16,28647,0
+LPAAW.US,D,20250304,000000,0.1655,0.1655,0.16,0.16,33057,0
+LPAAW.US,D,20250305,000000,0.15,0.15,0.15,0.15,8836,0
+LPAAW.US,D,20250307,000000,0.1451,0.1452,0.1451,0.1452,400,0
+LPAAW.US,D,20250311,000000,0.145,0.145,0.145,0.145,1020,0
+LPAAW.US,D,20250314,000000,0.14,0.14,0.1256,0.14,35127,0
+LPAAW.US,D,20250317,000000,0.1317,0.1317,0.1317,0.1317,488,0
+LPAAW.US,D,20250318,000000,0.13,0.13,0.13,0.13,10000,0
+LPAAW.US,D,20250320,000000,0.1436,0.1436,0.1419,0.1419,312,0
+LPAAW.US,D,20250324,000000,0.18,0.18,0.1369,0.1505,10300,0
+LPAAW.US,D,20250325,000000,0.157551,0.157551,0.157551,0.157551,555,0
+LPAAW.US,D,20250326,000000,0.17,0.17,0.17,0.17,877,0
+LPAAW.US,D,20250327,000000,0.148,0.148,0.148,0.148,108,0
+LPAAW.US,D,20250328,000000,0.1632,0.1632,0.1632,0.1632,1000,0
+LPAAW.US,D,20250331,000000,0.1755,0.18,0.145,0.1451,17920,0
+LPAAW.US,D,20250401,000000,0.1562,0.1562,0.1562,0.1562,400,0
+LPAAW.US,D,20250403,000000,0.15,0.18,0.15,0.18,762,0
+LPAAW.US,D,20250409,000000,0.13,0.13,0.13,0.13,438,0
+LPAAW.US,D,20250411,000000,0.1316,0.14255,0.1112,0.1425,46910,0
+LPAAW.US,D,20250414,000000,0.1169,0.1169,0.1169,0.1169,160,0
+LPAAW.US,D,20250415,000000,0.145601,0.145601,0.139999,0.139999,791,0
+LPAAW.US,D,20250416,000000,0.1375,0.16,0.1112,0.13,29195,0
+LPAAW.US,D,20250417,000000,0.1112,0.1598,0.1112,0.1598,1731,0
+LPAAW.US,D,20250421,000000,0.14,0.14,0.1209,0.1209,294,0
+LPAAW.US,D,20250424,000000,0.1113,0.14,0.1113,0.14,477,0
+LPAAW.US,D,20250425,000000,0.1442,0.1442,0.1442,0.1442,1100,0
+LPAAW.US,D,20250428,000000,0.1298,0.1449,0.1281,0.1449,1575,0
+LPAAW.US,D,20250502,000000,0.1452,0.1452,0.1304,0.1378,8407,0
+LPAAW.US,D,20250506,000000,0.1595,0.16,0.1525,0.155,40176,0
+LPAAW.US,D,20250508,000000,0.16,0.17,0.16,0.17,18674,0
+LPAAW.US,D,20250513,000000,0.18,0.2,0.1701,0.2,60726,0
+LPAAW.US,D,20250514,000000,0.2096,0.2096,0.2,0.2,506,0
+LPAAW.US,D,20250515,000000,0.21,0.21,0.21,0.21,286,0
+LPAAW.US,D,20250516,000000,0.21,0.22,0.2,0.22,28835,0
+LPAAW.US,D,20250520,000000,0.2259,0.23,0.2259,0.23,49284,0
+LPAAW.US,D,20250521,000000,0.23,0.23,0.23,0.23,26476,0
+LPAAW.US,D,20250522,000000,0.23,0.23,0.23,0.23,20953,0
+LPAAW.US,D,20250523,000000,0.23,0.23,0.23,0.23,11091,0
+LPAAW.US,D,20250527,000000,0.21,0.26,0.21,0.25,32956,0
+LPAAW.US,D,20250528,000000,0.23,0.25,0.23,0.25,190647,0
+LPAAW.US,D,20250529,000000,0.2601,0.2601,0.25,0.25,11100,0
+LPAAW.US,D,20250530,000000,0.27,0.27,0.27,0.27,78467,0
+LPAAW.US,D,20250602,000000,0.24,0.24,0.24,0.24,125000,0
+LPAAW.US,D,20250603,000000,0.27,0.27,0.27,0.27,1662,0
+LPAAW.US,D,20250604,000000,0.2741,0.2741,0.25,0.2654,9716,0
+LPAAW.US,D,20250609,000000,0.2501,0.255,0.25,0.2518,571,0
+LPAAW.US,D,20250610,000000,0.2649,0.2649,0.2501,0.2649,1339,0
+LPAAW.US,D,20250611,000000,0.2751,0.2801,0.2751,0.28,5481,0
+LPAAW.US,D,20250612,000000,0.2956,0.305,0.2703,0.2877,2755,0
+LPAAW.US,D,20250613,000000,0.3026,0.31,0.3026,0.31,857,0
+LPAAW.US,D,20250616,000000,0.2879,0.2879,0.2879,0.2879,3529,0
+LPAAW.US,D,20250617,000000,0.2705,0.2705,0.27,0.27,13717,0
+LPAAW.US,D,20250618,000000,0.27,0.297,0.27,0.289,4665,0
+LPAAW.US,D,20250623,000000,0.27,0.27,0.27,0.27,2000,0
+LPAAW.US,D,20250625,000000,0.3402,0.3404,0.2001,0.2169,86204,0
+LPAAW.US,D,20250626,000000,0.2383,0.3001,0.2188,0.25,99664,0
+LPAAW.US,D,20250627,000000,0.28,0.28,0.28,0.28,293,0
+LPAAW.US,D,20250630,000000,0.27,0.2733,0.27,0.27,214239,0
+LPAAW.US,D,20250701,000000,0.27,0.2754,0.27,0.27,43204,0
+LPAAW.US,D,20250702,000000,0.27,0.27,0.2277,0.26,13071,0
+LPAAW.US,D,20250703,000000,0.27,0.27,0.2524,0.2524,3301,0
+LPAAW.US,D,20250707,000000,0.2999,0.2999,0.2999,0.2999,100,0
+LPAAW.US,D,20250709,000000,0.3153,0.35,0.279999,0.31,52902,0
+LPAAW.US,D,20250710,000000,0.3,0.3,0.2701,0.2701,3283,0
+LPAAW.US,D,20250711,000000,0.281,0.2902,0.281,0.2902,857,0
+LPAAW.US,D,20250714,000000,0.29055,0.3,0.281,0.3,899,0
+LPAAW.US,D,20250715,000000,0.2855,0.287939,0.2855,0.287939,1699,0
+LPAAW.US,D,20250716,000000,0.28,0.281,0.275,0.2751,215016,0
+LPAAW.US,D,20250717,000000,0.2565,0.2799,0.2207,0.2799,1176,0
+LPAAW.US,D,20250718,000000,0.2183,0.233104,0.2183,0.233104,676,0
+LPAAW.US,D,20250721,000000,0.2699,0.27,0.2562,0.27,2695,0
+LPAAW.US,D,20250722,000000,0.27,0.364,0.27,0.29,28488,0
+LPAAW.US,D,20250723,000000,0.29,0.29,0.29,0.29,7165,0
+LPAAW.US,D,20250724,000000,0.33,0.33,0.29,0.29,3838,0
+LPAAW.US,D,20250725,000000,0.28,0.28,0.28,0.28,3201,0
+LPAAW.US,D,20250731,000000,0.2602,0.2602,0.2304,0.2304,3691,0
+LPAAW.US,D,20250801,000000,0.2303,0.2303,0.2303,0.2303,130,0
+LPAAW.US,D,20250806,000000,0.2146,0.2146,0.2001,0.2001,863,0
+LPAAW.US,D,20250815,000000,0.1694,0.1694,0.1694,0.1694,1296,0
+LPAAW.US,D,20250819,000000,0.1572,0.1572,0.1503,0.1504,1430,0
+LPAAW.US,D,20250828,000000,0.1701,0.1702,0.17,0.17,10914,0
+LPAAW.US,D,20250903,000000,0.18,0.18,0.18,0.18,10584,0
+LPAAW.US,D,20250904,000000,0.1802,0.2,0.1802,0.2,10150,0
+LPAAW.US,D,20250905,000000,0.18,0.1801,0.18,0.1801,400,0
+LPAAW.US,D,20250910,000000,0.2216,0.2216,0.1931,0.1931,438,0
+LPAAW.US,D,20250911,000000,0.196,0.196,0.1801,0.1801,1200,0
+LPAAW.US,D,20250915,000000,0.1821,0.1898,0.1821,0.1898,309,0
+LPAAW.US,D,20250917,000000,0.2242,0.2242,0.19,0.1902,3000,0
+LPAAW.US,D,20250918,000000,0.2201,0.2201,0.2201,0.2201,3232,0
+LPAAW.US,D,20250919,000000,0.225,0.25,0.225,0.2452,22956,0
+LPAAW.US,D,20250922,000000,0.245,0.245,0.2446,0.245,666,0
+LPAAW.US,D,20250923,000000,0.2469,0.3195,0.19,0.25,25415,0
+LPAAW.US,D,20250924,000000,0.25,0.25,0.25,0.25,219,0
+LPAAW.US,D,20250925,000000,0.25,0.25,0.248,0.25,11347,0
+LPAAW.US,D,20250926,000000,0.22,0.22,0.2006,0.22,316472,0
+LPAAW.US,D,20251001,000000,0.25,0.25,0.2302,0.248,798,0
+LPAAW.US,D,20251006,000000,0.2353,0.2353,0.22,0.22,1509,0
+LPAAW.US,D,20251007,000000,0.2222,0.2222,0.2222,0.2222,397,0
+LPAAW.US,D,20251008,000000,0.23,0.23,0.23,0.23,2020,0
+LPAAW.US,D,20251009,000000,0.2299,0.232,0.2299,0.232,200,0
+LPAAW.US,D,20251010,000000,0.234,0.234,0.2261,0.2286,22319,0
+LPAAW.US,D,20251014,000000,0.23,0.23,0.23,0.23,197,0
+LPAAW.US,D,20251015,000000,0.23,0.25,0.2299,0.246,65902,0
+LPAAW.US,D,20251016,000000,0.2478,0.2479,0.2468,0.2479,315,0
+LPAAW.US,D,20251021,000000,0.2355,0.2355,0.23,0.23,883,0
+LPAAW.US,D,20251022,000000,0.23,0.2301,0.23,0.2301,904,0
+LPAAW.US,D,20251023,000000,0.22,0.24,0.22,0.2399,5852,0
+LPAAW.US,D,20251024,000000,0.24,0.24,0.24,0.24,1400,0
+LPAAW.US,D,20251028,000000,0.24,0.244,0.24,0.244,30083,0
+LPAAW.US,D,20251029,000000,0.246,0.2824,0.246,0.25281,33286,0
+LPAAW.US,D,20251030,000000,0.2788,0.2788,0.2788,0.2788,113,0
+LPAAW.US,D,20251031,000000,0.279,0.279,0.2311,0.26,1500,0
+LPAAW.US,D,20251106,000000,0.2421,0.2421,0.2421,0.2421,300,0
+LPAAW.US,D,20251118,000000,0.2437,0.2728,0.2437,0.2728,1112,0
+LPAAW.US,D,20251120,000000,0.2437,0.2437,0.22,0.22,1798,0
+LPAAW.US,D,20251124,000000,0.2138,0.2138,0.2138,0.2138,318,0
+LPAAW.US,D,20251128,000000,0.27,0.27,0.2667,0.2667,674,0
+LPAAW.US,D,20251202,000000,0.1979,0.2691,0.1802,0.22,17656,0
+LPAAW.US,D,20251205,000000,0.22,0.22,0.2003,0.2003,26220,0
+LPAAW.US,D,20251208,000000,0.242,0.25,0.242,0.24999,2489,0
+LPAAW.US,D,20251210,000000,0.25,0.25,0.25,0.25,1200,0
+LPAAW.US,D,20251211,000000,0.25,0.25,0.25,0.25,161,0
+LPAAW.US,D,20251215,000000,0.225,0.225,0.22,0.22,1387,0
+LPAAW.US,D,20251216,000000,0.2493,0.2493,0.2493,0.2493,101,0
+LPAAW.US,D,20251218,000000,0.22,0.22,0.22,0.22,162,0
+LPAAW.US,D,20251222,000000,0.2448,0.2448,0.2448,0.2448,101,0
+LPAAW.US,D,20251223,000000,0.2493,0.2493,0.2114,0.22,596,0
+LPAAW.US,D,20251229,000000,0.2485,0.25,0.1994,0.25,1274,0
+LPAAW.US,D,20251230,000000,0.25,0.25,0.25,0.25,1037,0
+LPAAW.US,D,20251231,000000,0.25,0.25,0.2486,0.25,1843,0
+LPAAW.US,D,20260102,000000,0.25,0.25,0.25,0.25,298,0
+LPAAW.US,D,20260105,000000,0.25,0.25,0.25,0.25,150,0
+LPAAW.US,D,20260106,000000,0.2487,0.25,0.2487,0.25,1223,0
+LPAAW.US,D,20260107,000000,0.249969,0.27,0.2486,0.25,13658,0
+LPAAW.US,D,20260108,000000,0.25,0.275,0.25,0.2739,26330,0
+LPAAW.US,D,20260109,000000,0.25,0.25,0.25,0.25,122,0
+LPAAW.US,D,20260112,000000,0.25,0.25,0.25,0.25,403,0
+LPAAW.US,D,20260115,000000,0.25,0.25,0.2163,0.22,10000,0
+LPAAW.US,D,20260116,000000,0.2202,0.25,0.22,0.25,118063,0
+LPAAW.US,D,20260120,000000,0.25,0.25,0.25,0.25,213,0
+LPAAW.US,D,20260121,000000,0.25,0.25,0.25,0.25,930,0
+LPAAW.US,D,20260122,000000,0.22,0.22,0.215,0.22,1000,0
+LPAAW.US,D,20260126,000000,0.24,0.25,0.24,0.25,200,0
+LPAAW.US,D,20260127,000000,0.22,0.25,0.22,0.25,1661,0
+LPAAW.US,D,20260129,000000,0.2499,0.25,0.2376,0.2376,2091,0
+LPAAW.US,D,20260130,000000,0.2252,0.2376,0.2004,0.219975,13698,0
+LPAAW.US,D,20260202,000000,0.2211,0.2211,0.2,0.2,32928,0
+LPAAW.US,D,20260203,000000,0.199999,0.199999,0.19,0.1999,1635,0
+LPAAW.US,D,20260204,000000,0.15,0.15,0.1064,0.1101,1081068,0
+LPAAW.US,D,20260205,000000,0.1101,0.125,0.1101,0.1101,17550,0
+LPAAW.US,D,20260206,000000,0.137,0.137,0.137,0.137,220,0
+LPAAW.US,D,20260210,000000,0.137251,0.137251,0.1101,0.1101,385,0
+LPAAW.US,D,20260211,000000,0.12,0.13,0.12,0.13,800,0
+LPAAW.US,D,20260212,000000,0.13,0.1378,0.13,0.1378,16896,0
+LPAAW.US,D,20260213,000000,0.1382,0.1398,0.1382,0.1389,5800,0
+LPAAW.US,D,20260217,000000,0.11011,0.11011,0.11011,0.11011,221,0
+LPAAW.US,D,20260218,000000,0.1374,0.1374,0.1374,0.1374,100,0
diff --git a/daily/us/nasdaq stocks/2/lpsn.us.txt b/daily/us/nasdaq stocks/2/lpsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d76ae11cd7d60d1c0853da873cf811335a699a0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lpsn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPSN.US,D,20050225,000000,36,36.75,35.4,36.45,6894.066670113701,0
+LPSN.US,D,20050228,000000,36.15,37.35,36.15,37.05,4252.0666687927005,0
+LPSN.US,D,20050301,000000,37.2,40.35,36.75,39.3,6361.4666698474,0
+LPSN.US,D,20050302,000000,39,40.2,38.25,38.25,2678.9333346728,0
+LPSN.US,D,20050303,000000,37.5,39.9,37.5,39,3069.0666682012,0
+LPSN.US,D,20050304,000000,38.85,40.2,38.7,40.2,4535.4000022677,0
+LPSN.US,D,20050307,000000,39.75,40.65,39.15,40.5,4689.4000023447,0
+LPSN.US,D,20050308,000000,40.5,40.8,40.5,40.8,2651.9333346593003,0
+LPSN.US,D,20050309,000000,40.65,40.8,39.3,40.5,9905.0666716192,0
+LPSN.US,D,20050310,000000,40.05,40.8,40.05,40.5,1258.0666672957,0
+LPSN.US,D,20050311,000000,40.35,40.95,40.2,40.5,4583.0000022915,0
+LPSN.US,D,20050314,000000,40.5,40.5,38.55,39.9,4539.9333356033,0
+LPSN.US,D,20050315,000000,39.45,39.75,39,39.15,1386.4666673599,0
+LPSN.US,D,20050316,000000,39,39.3,39,39,2784.2000013921,0
+LPSN.US,D,20050317,000000,39,39.9,39,39.9,1474.5333340706,0
+LPSN.US,D,20050318,000000,40.05,40.05,39,39,2466.6000012333,0
+LPSN.US,D,20050321,000000,38.85,40.95,38.55,39.3,7347.2000036736,0
+LPSN.US,D,20050322,000000,40.05,40.05,38.55,38.55,3871.8000019359,0
+LPSN.US,D,20050323,000000,38.25,38.85,37.2,37.2,4912.7333357897005,0
+LPSN.US,D,20050324,000000,37.35,38.1,37.05,37.35,2362.2666678478,0
+LPSN.US,D,20050328,000000,37.05,39,36.6,38.25,8487.333337577,0
+LPSN.US,D,20050329,000000,37.65,39.75,36.75,38.1,12947.6666731405,0
+LPSN.US,D,20050330,000000,39.6,39.6,36.9,38.25,16361.1333415139,0
+LPSN.US,D,20050331,000000,37.5,39.45,37.05,39.45,2590.1333346284,0
+LPSN.US,D,20050401,000000,38.25,39.45,37.05,37.5,1878.1333342724001,0
+LPSN.US,D,20050404,000000,37.5,38.55,37.2,37.8,2323.333334495,0
+LPSN.US,D,20050405,000000,37.95,40.05,37.8,39.6,3187.5333349271,0
+LPSN.US,D,20050406,000000,39.3,39.75,37.05,37.05,1915.2000009576,0
+LPSN.US,D,20050407,000000,37.05,38.4,37.05,37.8,1789.0000008945,0
+LPSN.US,D,20050408,000000,37.35,38.4,37.35,37.8,3201.6000016008,0
+LPSN.US,D,20050411,000000,37.2,39,37.05,37.65,2767.8000013839,0
+LPSN.US,D,20050412,000000,37.65,37.65,35.4,36.75,3319.2666683263,0
+LPSN.US,D,20050413,000000,35.4,37.95,35.4,37.05,3938.000001969,0
+LPSN.US,D,20050414,000000,37.2,38.1,37.05,37.5,2923.0666681282,0
+LPSN.US,D,20050415,000000,37.5,37.65,36.75,36.9,65467.9333660673,0
+LPSN.US,D,20050418,000000,36.6,37.2,36.6,36.9,2876.666668105,0
+LPSN.US,D,20050419,000000,36.75,37.65,36.75,37.2,1872.8666676031,0
+LPSN.US,D,20050420,000000,36.9,38.1,36.75,38.1,1606.8666674701,0
+LPSN.US,D,20050421,000000,37.8,37.8,36,37.05,1446.0666673897001,0
+LPSN.US,D,20050422,000000,36,38.1,36,37.5,6358.3333365125,0
+LPSN.US,D,20050425,000000,36.75,37.5,36.75,37.35,340.2666668368,0
+LPSN.US,D,20050426,000000,37.5,37.8,37.05,37.2,8214.000004107,0
+LPSN.US,D,20050427,000000,37.5,37.5,36.6,36.6,3549.6000017748,0
+LPSN.US,D,20050428,000000,35.55,36.6,35.25,35.7,7333.0666703332,0
+LPSN.US,D,20050429,000000,35.4,36.6,35.25,35.25,2017.6000010088,0
+LPSN.US,D,20050502,000000,36,37.5,35.25,37.2,2180.4666677569003,0
+LPSN.US,D,20050503,000000,36.75,36.75,36,36.15,402.13333353440004,0
+LPSN.US,D,20050504,000000,36,37.95,35.25,37.95,1703.6000008518001,0
+LPSN.US,D,20050505,000000,36.15,38.25,36,37.35,11266.533338966601,0
+LPSN.US,D,20050506,000000,38.85,40.5,37.35,37.95,12692.0666730127,0
+LPSN.US,D,20050509,000000,36.75,37.65,36,36,4221.2666687773,0
+LPSN.US,D,20050510,000000,36.9,37.05,34.95,34.95,3827.2666685803,0
+LPSN.US,D,20050511,000000,35.85,35.85,34.95,34.95,2486.66666791,0
+LPSN.US,D,20050512,000000,35.7,35.7,34.5,34.5,3350.5333350086003,0
+LPSN.US,D,20050513,000000,34.2,35.25,33.75,34.5,1888.9333342778,0
+LPSN.US,D,20050516,000000,36,36,34.05,34.5,1682.4666675079,0
+LPSN.US,D,20050517,000000,35.1,35.25,34.35,34.35,1868.7333342677,0
+LPSN.US,D,20050518,000000,34.35,35.55,33.75,34.65,2718.4000013592,0
+LPSN.US,D,20050519,000000,34.35,35.4,33.75,35.25,1316.666667325,0
+LPSN.US,D,20050520,000000,35.4,35.7,34.5,34.5,4073.0000020365,0
+LPSN.US,D,20050523,000000,34.5,35.85,34.35,35.7,2237.6000011188003,0
+LPSN.US,D,20050524,000000,35.7,35.85,33.75,34.2,3766.2000018831,0
+LPSN.US,D,20050525,000000,34.2,36.15,33.6,36.15,5745.6666695395,0
+LPSN.US,D,20050526,000000,35.25,38.1,35.25,35.55,7471.2000037356,0
+LPSN.US,D,20050527,000000,35.7,36,34.95,35.7,6316.9333364918,0
+LPSN.US,D,20050531,000000,36.45,36.45,34.65,35.4,9549.2666714413,0
+LPSN.US,D,20050601,000000,36,36.9,35.85,36.3,6463.8666698986,0
+LPSN.US,D,20050602,000000,37.5,37.65,36.6,37.2,6092.666669713,0
+LPSN.US,D,20050603,000000,36.6,40.65,36.6,40.65,24170.8000120854,0
+LPSN.US,D,20050606,000000,40.8,41.85,38.4,41.1,9250.3333379585,0
+LPSN.US,D,20050607,000000,40.65,42,40.65,41.55,8868.000004434,0
+LPSN.US,D,20050608,000000,41.25,43.2,41.25,43.2,5271.7333359692,0
+LPSN.US,D,20050609,000000,43.5,43.8,39.3,40.5,8810.000004405,0
+LPSN.US,D,20050610,000000,40.2,42.15,40.2,41.7,4232.666668783,0
+LPSN.US,D,20050613,000000,41.7,43.65,41.7,43.2,32831.4666830824,0
+LPSN.US,D,20050614,000000,43.8,45,42.9,44.7,14525.4000072627,0
+LPSN.US,D,20050615,000000,44.85,48.15,44.85,47.55,17704.000008852,0
+LPSN.US,D,20050616,000000,48,48,45.3,47.25,7745.1333372059,0
+LPSN.US,D,20050617,000000,46.65,49.5,46.65,48.9,7568.400003784201,0
+LPSN.US,D,20050620,000000,47.7,48.15,45.15,46.95,6342.466669837901,0
+LPSN.US,D,20050621,000000,46.05,47.25,45.3,46.8,3013.6000015068003,0
+LPSN.US,D,20050622,000000,47.1,47.4,46.2,47.25,3300.8666683171,0
+LPSN.US,D,20050623,000000,47.25,48.45,46.95,48,5883.6000029418,0
+LPSN.US,D,20050624,000000,47.1,48.15,45,46.5,4089.0000020445,0
+LPSN.US,D,20050627,000000,45.6,45.6,43.5,44.55,3094.4000015472,0
+LPSN.US,D,20050628,000000,43.8,45,43.8,45,2727.6666680305,0
+LPSN.US,D,20050629,000000,44.1,45.3,43.8,45,3530.5333350986,0
+LPSN.US,D,20050630,000000,45.15,46.8,45.15,45.9,2535.7333346012,0
+LPSN.US,D,20050701,000000,46.5,47.85,45.3,47.25,3476.8666684051,0
+LPSN.US,D,20050705,000000,46.5,48.15,43.5,45.9,2913.2666681233,0
+LPSN.US,D,20050706,000000,46.2,47.7,44.1,45.6,4480.2666689068,0
+LPSN.US,D,20050707,000000,45,45.45,45,45,608.7333336377001,0
+LPSN.US,D,20050708,000000,45.3,46.65,44.7,45.75,7721.8666705276,0
+LPSN.US,D,20050711,000000,46.5,46.5,45,46.5,1518.8666674261,0
+LPSN.US,D,20050712,000000,45.9,48.15,45.9,47.55,3610.4000018052,0
+LPSN.US,D,20050713,000000,46.35,47.1,45,45.6,607.333333637,0
+LPSN.US,D,20050714,000000,45.15,45.75,42.75,42.9,5133.0000025665,0
+LPSN.US,D,20050715,000000,42.45,44.1,42.45,44.1,3360.0666683467,0
+LPSN.US,D,20050718,000000,43.5,45.75,42.75,42.9,2447.1333345569,0
+LPSN.US,D,20050719,000000,42.75,45.15,42.75,44.85,842.666667088,0
+LPSN.US,D,20050720,000000,44.85,46.5,44.1,45.45,2416.7333345417,0
+LPSN.US,D,20050721,000000,45.15,46.65,45,45.75,3406.2666683698003,0
+LPSN.US,D,20050722,000000,45.3,47.85,45.3,47.4,2720.4000013602,0
+LPSN.US,D,20050725,000000,47.85,47.85,46.5,47.1,1051.5333338591001,0
+LPSN.US,D,20050726,000000,47.85,47.85,45.75,47.25,2731.4666680324,0
+LPSN.US,D,20050727,000000,46.8,48.3,46.35,48,4900.666669117,0
+LPSN.US,D,20050728,000000,47.25,48,46.95,47.85,4999.933335833301,0
+LPSN.US,D,20050729,000000,48,48.75,47.4,48,4804.5333357356,0
+LPSN.US,D,20050801,000000,48,48.45,47.25,48.45,19656.5333431616,0
+LPSN.US,D,20050802,000000,49.35,52.05,47.7,51.15,12036.466672684901,0
+LPSN.US,D,20050803,000000,50.4,53.25,48,48.6,8063.8666706986005,0
+LPSN.US,D,20050804,000000,48,54,48,50.7,5817.1333362419,0
+LPSN.US,D,20050805,000000,54,54.15,46.8,50.4,16738.5333417026,0
+LPSN.US,D,20050808,000000,49.65,50.1,46.95,47.55,4428.000002214,0
+LPSN.US,D,20050809,000000,47.85,48.45,47.25,48.3,7023.4666701784,0
+LPSN.US,D,20050810,000000,47.25,47.85,46.5,46.8,2800.2000014001,0
+LPSN.US,D,20050811,000000,46.35,48.6,46.35,48.45,2284.0666678087,0
+LPSN.US,D,20050812,000000,47.55,48,46.65,48,6147.2000030736,0
+LPSN.US,D,20050815,000000,48,49.5,48,48.15,5749.5333362081,0
+LPSN.US,D,20050816,000000,48,49.2,46.8,47.4,4271.6000021358,0
+LPSN.US,D,20050817,000000,46.95,49.5,46.95,48.45,2143.0666677382,0
+LPSN.US,D,20050818,000000,47.55,48.15,47.55,47.7,3354.5333350106002,0
+LPSN.US,D,20050819,000000,46.95,48.6,46.95,48.45,2862.4666680979,0
+LPSN.US,D,20050822,000000,48.6,48.75,47.4,47.4,1445.0000007225,0
+LPSN.US,D,20050823,000000,48.75,48.75,46.95,47.25,3916.6000019583003,0
+LPSN.US,D,20050824,000000,46.95,47.25,46.65,46.8,4252.0666687927005,0
+LPSN.US,D,20050825,000000,47.1,48,46.65,48,1010.3333338385,0
+LPSN.US,D,20050826,000000,48,48.15,43.8,46.5,4853.33333576,0
+LPSN.US,D,20050829,000000,46.5,46.8,43.65,45.45,896.5333337816,0
+LPSN.US,D,20050830,000000,44.7,47.1,43.35,46.05,1333.4666673334,0
+LPSN.US,D,20050831,000000,46.05,48.75,45,48.75,3487.4666684104,0
+LPSN.US,D,20050901,000000,47.7,47.85,45.9,46.8,2882.7333347747,0
+LPSN.US,D,20050902,000000,45.15,46.65,45,46.65,3177.6666682555,0
+LPSN.US,D,20050906,000000,47.25,47.55,45.15,46.5,11155.5333389111,0
+LPSN.US,D,20050907,000000,47.1,47.4,45,45,5679.4666695064,0
+LPSN.US,D,20050908,000000,45.15,46.8,45.15,46.2,4527.0666689302,0
+LPSN.US,D,20050909,000000,45.15,48,45.15,47.7,6984.4666701589,0
+LPSN.US,D,20050912,000000,48,50.25,48,49.5,4173.9333354203,0
+LPSN.US,D,20050913,000000,49.65,49.65,46.8,47.25,2829.1333347479,0
+LPSN.US,D,20050914,000000,45.75,49.2,45.75,48.6,2058.4666676959,0
+LPSN.US,D,20050915,000000,48.6,49.5,46.95,48,2090.000001045,0
+LPSN.US,D,20050916,000000,47.4,48.15,45.75,46.5,10661.333338664,0
+LPSN.US,D,20050919,000000,46.5,51,46.35,49.35,16102.8666747181,0
+LPSN.US,D,20050920,000000,50.1,54.45,49.5,54.3,10485.4666719094,0
+LPSN.US,D,20050921,000000,55.05,55.35,50.25,52.35,8742.8000043714,0
+LPSN.US,D,20050922,000000,52.05,53.55,50.7,52.5,3698.4666685159,0
+LPSN.US,D,20050923,000000,54,58.65,54,58.65,16215.6666747745,0
+LPSN.US,D,20050926,000000,58.5,61.2,57.15,60,19882.0666766077,0
+LPSN.US,D,20050927,000000,61.35,61.5,58.5,59.25,10853.9333387603,0
+LPSN.US,D,20050928,000000,60,60,54,55.8,6867.4666701004,0
+LPSN.US,D,20050929,000000,56.25,57,54.75,55.5,2130.2666677318,0
+LPSN.US,D,20050930,000000,55.5,57.45,55.5,56.7,3705.0666685192,0
+LPSN.US,D,20051003,000000,56.85,58.35,56.85,57.9,6292.2666698128005,0
+LPSN.US,D,20051004,000000,58.5,61.5,58.35,59.85,29988.933348327802,0
+LPSN.US,D,20051005,000000,59.7,63.3,57.3,60.3,12459.333339563,0
+LPSN.US,D,20051006,000000,59.1,61.8,58.65,60.3,21690.9333441788,0
+LPSN.US,D,20051007,000000,60.15,64.5,60.15,62.7,11328.000005664,0
+LPSN.US,D,20051010,000000,63,64.95,61.05,61.65,3657.8000018289,0
+LPSN.US,D,20051011,000000,61.95,63.3,61.5,62.25,11010.133338838401,0
+LPSN.US,D,20051012,000000,62.1,62.25,60,60.75,56767.5333617171,0
+LPSN.US,D,20051013,000000,60.75,61.5,59.7,59.7,38773.5333527201,0
+LPSN.US,D,20051014,000000,59.25,60.75,57.15,59.1,5763.333336215001,0
+LPSN.US,D,20051017,000000,58.5,59.85,57.45,58.65,3199.9333349333,0
+LPSN.US,D,20051018,000000,58.35,60.45,58.35,58.65,1506.000000753,0
+LPSN.US,D,20051019,000000,58.2,63.45,58.05,63,5640.5333361536,0
+LPSN.US,D,20051020,000000,63.75,64.8,61.05,64.2,4616.8666689751,0
+LPSN.US,D,20051021,000000,65.7,65.7,63.6,65.25,58450.8666958921,0
+LPSN.US,D,20051024,000000,65.25,65.25,63.3,64.95,18023.1333423449,0
+LPSN.US,D,20051025,000000,64.5,68.85,63.75,68.85,50519.6000252598,0
+LPSN.US,D,20051026,000000,68.85,69,66.45,68.55,5414.1333360404005,0
+LPSN.US,D,20051027,000000,69,69.75,64.5,66,5508.2666694208,0
+LPSN.US,D,20051028,000000,66.9,67.2,60.75,65.55,4980.8666691571,0
+LPSN.US,D,20051031,000000,66.75,68.7,63.15,66.6,15246.000007623,0
+LPSN.US,D,20051101,000000,67.35,67.5,63,64.2,6097.0000030485,0
+LPSN.US,D,20051102,000000,59.25,65.1,57.75,63.3,28140.2666807368,0
+LPSN.US,D,20051103,000000,63.9,69.3,61.95,67.5,24241.4000121207,0
+LPSN.US,D,20051104,000000,69.15,69.15,66.3,68.55,20918.6000104593,0
+LPSN.US,D,20051107,000000,68.55,72.9,67.5,72.75,18838.3333427525,0
+LPSN.US,D,20051108,000000,72.6,74.85,69.75,72,22924.8000114624,0
+LPSN.US,D,20051109,000000,71.25,75,71.25,73.65,21843.1333442549,0
+LPSN.US,D,20051110,000000,73.65,76.35,73.65,75.9,42570.5333546186,0
+LPSN.US,D,20051111,000000,75.9,78.15,75.75,76.8,24716.333345691502,0
+LPSN.US,D,20051114,000000,78.45,81.3,78.45,79.95,74531.0000372655,0
+LPSN.US,D,20051115,000000,79.5,80.25,76.2,77.85,33538.8666834361,0
+LPSN.US,D,20051116,000000,77.85,77.85,75.15,76.05,17933.8666756336,0
+LPSN.US,D,20051117,000000,75.6,76.8,73.05,76.05,11940.7333393037,0
+LPSN.US,D,20051118,000000,75.45,78.3,75.3,78,11300.0666723167,0
+LPSN.US,D,20051121,000000,77.25,78.75,76.35,76.8,7960.4000039802,0
+LPSN.US,D,20051122,000000,75.6,78.45,75.45,77.1,4054.3333353605003,0
+LPSN.US,D,20051123,000000,77.4,77.55,76.5,76.5,3445.9333350563,0
+LPSN.US,D,20051125,000000,76.35,76.8,76.35,76.5,1740.0666675367002,0
+LPSN.US,D,20051128,000000,76.35,78.6,76.35,76.65,11361.5333390141,0
+LPSN.US,D,20051129,000000,76.5,78.45,76.2,77.4,7887.8000039439,0
+LPSN.US,D,20051130,000000,77.85,78.75,76.35,77.55,6914.7333367907,0
+LPSN.US,D,20051201,000000,76.5,78.45,75.9,75.9,5700.4000028502005,0
+LPSN.US,D,20051202,000000,77.85,81.15,76.5,80.25,50796.3333587315,0
+LPSN.US,D,20051205,000000,80.25,84.45,79.2,80.25,45198.7333559327,0
+LPSN.US,D,20051206,000000,80.85,80.85,75.9,77.1,22201.333344434002,0
+LPSN.US,D,20051207,000000,76.8,78,75.9,76.95,7163.7333369152,0
+LPSN.US,D,20051208,000000,75.9,79.2,75.15,76.5,8006.7333373367,0
+LPSN.US,D,20051209,000000,76.35,77.4,69.75,74.85,86197.6667097655,0
+LPSN.US,D,20051212,000000,74.7,74.7,71.4,72.6,9890.4666716119,0
+LPSN.US,D,20051213,000000,72.15,72.15,69.15,70.2,13037.2666731853,0
+LPSN.US,D,20051214,000000,70.05,72.9,69.9,71.1,6643.8000033219005,0
+LPSN.US,D,20051215,000000,69,74.55,69,72.15,7460.7333370637,0
+LPSN.US,D,20051216,000000,71.55,73.8,69.45,72.75,11224.8666722791,0
+LPSN.US,D,20051219,000000,74.1,78.75,74.1,78.75,12222.4666727779,0
+LPSN.US,D,20051220,000000,73.8,78.45,73.8,75.9,4615.6666689745,0
+LPSN.US,D,20051221,000000,76.8,79.8,76.5,79.5,11686.000005843,0
+LPSN.US,D,20051222,000000,79.5,79.5,77.25,78.6,4550.6000022753005,0
+LPSN.US,D,20051223,000000,78.45,80.25,78.45,78.6,4732.733335699701,0
+LPSN.US,D,20051227,000000,78.15,79.5,74.1,75.6,4609.5333356381,0
+LPSN.US,D,20051228,000000,75.6,76.65,73.2,75.6,5222.666669278,0
+LPSN.US,D,20051229,000000,77.7,82.65,77.7,81.75,30930.6000154653,0
+LPSN.US,D,20051230,000000,80.4,85.65,80.25,84.15,40372.066686852704,0
+LPSN.US,D,20060103,000000,85.05,85.65,77.7,81.75,26052.8000130264,0
+LPSN.US,D,20060104,000000,82.5,82.5,79.95,82.2,13788.600006894301,0
+LPSN.US,D,20060105,000000,82.2,83.85,81.6,82.95,25455.8000127279,0
+LPSN.US,D,20060106,000000,82.2,84.3,80.85,84.3,16362.7333415147,0
+LPSN.US,D,20060109,000000,84.75,88.2,84.75,86.25,33579.7333501232,0
+LPSN.US,D,20060110,000000,87.45,88.35,86.1,87,12907.7333397872,0
+LPSN.US,D,20060111,000000,87.15,87.75,86.1,87,12915.6666731245,0
+LPSN.US,D,20060112,000000,87,87,82.05,83.4,17102.066675217702,0
+LPSN.US,D,20060113,000000,82.8,87.15,82.8,86.85,15252.8000076264,0
+LPSN.US,D,20060117,000000,87.3,88.05,84.75,87.9,19079.0666762062,0
+LPSN.US,D,20060118,000000,87.45,93.9,87,93.75,39388.000019694,0
+LPSN.US,D,20060119,000000,94.65,94.95,90.75,91.5,18063.7333423652,0
+LPSN.US,D,20060120,000000,91.5,92.4,81.3,86.85,30564.6000152823,0
+LPSN.US,D,20060123,000000,87,88.2,82.5,85.05,9580.2000047901,0
+LPSN.US,D,20060124,000000,84.6,87.3,83.4,84.3,15914.9333412908,0
+LPSN.US,D,20060125,000000,84,85.8,84,85.65,13129.8666732316,0
+LPSN.US,D,20060126,000000,86.55,87.3,82.95,85.8,8459.333337563,0
+LPSN.US,D,20060127,000000,87.15,87.15,84.6,85.65,6956.9333368118005,0
+LPSN.US,D,20060130,000000,87.3,87.6,84.15,87.6,8166.7333374167,0
+LPSN.US,D,20060131,000000,86.25,87.6,84.15,86.25,9161.4666712474,0
+LPSN.US,D,20060201,000000,86.25,88.05,85.5,87.45,7506.4666704199,0
+LPSN.US,D,20060202,000000,86.85,88.05,76.95,76.95,41269.5333539681,0
+LPSN.US,D,20060203,000000,85.5,85.8,77.4,79.65,25734.8000128674,0
+LPSN.US,D,20060206,000000,78.75,82.65,78.75,82.35,15596.9333411318,0
+LPSN.US,D,20060207,000000,82.95,82.95,78.45,81.3,14274.3333404705,0
+LPSN.US,D,20060208,000000,81,82.65,79.5,82.05,15954.2666746438,0
+LPSN.US,D,20060209,000000,82.65,83.7,80.7,83.7,13265.2666732993,0
+LPSN.US,D,20060210,000000,83.85,85.2,82.35,85.2,12243.5333394551,0
+LPSN.US,D,20060213,000000,84.3,85.65,83.25,83.25,12170.666672752,0
+LPSN.US,D,20060214,000000,83.85,86.25,83.1,86.25,10886.4000054432,0
+LPSN.US,D,20060215,000000,86.1,86.25,84.3,85.05,9108.8666712211,0
+LPSN.US,D,20060216,000000,85.95,86.25,84.15,86.1,10382.0666718577,0
+LPSN.US,D,20060217,000000,86.1,86.25,84.45,84.45,5736.3333362015,0
+LPSN.US,D,20060221,000000,85.05,86.25,83.25,85.8,12387.0000061935,0
+LPSN.US,D,20060222,000000,85.8,85.8,83.55,83.55,4903.333335785,0
+LPSN.US,D,20060223,000000,84.6,85.35,81,83.1,11993.8666726636,0
+LPSN.US,D,20060224,000000,82.5,84.75,81.9,82.65,5302.6666693180005,0
+LPSN.US,D,20060227,000000,83.25,84.75,82.8,83.7,9652.666671493,0
+LPSN.US,D,20060228,000000,84,84,81.45,82.5,7907.0000039535,0
+LPSN.US,D,20060301,000000,82.65,83.25,78.45,78.9,12999.0666731662,0
+LPSN.US,D,20060302,000000,78.3,80.1,78.3,79.2,8653.2000043266,0
+LPSN.US,D,20060303,000000,80.25,81,78,80.85,9900.00000495,0
+LPSN.US,D,20060306,000000,80.4,86.1,79.65,82.05,20356.666676845,0
+LPSN.US,D,20060307,000000,82.5,83.25,81.45,81.9,4987.8666691606,0
+LPSN.US,D,20060308,000000,82.2,82.5,81,81.9,3307.1333349869,0
+LPSN.US,D,20060309,000000,82.5,84.6,81.15,84.15,23866.4000119332,0
+LPSN.US,D,20060310,000000,84.75,86.25,83.7,84.75,6910.7333367887,0
+LPSN.US,D,20060313,000000,84.75,86.55,84,86.25,17210.8000086054,0
+LPSN.US,D,20060314,000000,85.65,86.25,84.45,84.9,9638.1333381524,0
+LPSN.US,D,20060315,000000,85.2,86.55,84.75,85.95,7556.3333371115,0
+LPSN.US,D,20060316,000000,85.65,86.85,85.65,86.25,20284.3333434755,0
+LPSN.US,D,20060317,000000,86.55,94.35,86.55,93,45104.1333558854,0
+LPSN.US,D,20060320,000000,93.3,94.5,90.75,92.7,14751.5333407091,0
+LPSN.US,D,20060321,000000,91.8,93,90.75,90.9,4896.9333357818,0
+LPSN.US,D,20060322,000000,92.1,92.7,88.95,90.6,8427.2000042136,0
+LPSN.US,D,20060323,000000,91.05,91.65,85.65,88.65,11611.933339139301,0
+LPSN.US,D,20060324,000000,90.3,96.75,87.45,96.3,49062.000024531,0
+LPSN.US,D,20060327,000000,97.8,100.2,94.35,99.75,51561.8666924476,0
+LPSN.US,D,20060328,000000,100.2,102,98.85,100.5,47045.1333568559,0
+LPSN.US,D,20060329,000000,101.25,101.25,98.1,100.65,19219.0666762762,0
+LPSN.US,D,20060330,000000,101.1,108.9,100.2,108,106335.4000531677,0
+LPSN.US,D,20060331,000000,105.6,111.3,104.55,108.6,58699.4000293497,0
+LPSN.US,D,20060403,000000,110.85,111.3,104.85,108,76906.4667051199,0
+LPSN.US,D,20060404,000000,108,113.7,107.7,113.4,71431.4000357157,0
+LPSN.US,D,20060405,000000,109.2,111.75,108.75,110.1,46629.733356648205,0
+LPSN.US,D,20060406,000000,110.1,111.3,100.8,103.95,42335.4666878344,0
+LPSN.US,D,20060407,000000,104.7,106.65,102,103.05,17340.6000086703,0
+LPSN.US,D,20060410,000000,103.05,112.5,100.2,109.35,35528.4666844309,0
+LPSN.US,D,20060411,000000,109.95,111.15,104.55,105.75,20024.3333433455,0
+LPSN.US,D,20060412,000000,105.15,110.1,103.05,109.35,18690.6000093453,0
+LPSN.US,D,20060413,000000,106.65,112.8,106.5,112.2,17674.3333421705,0
+LPSN.US,D,20060417,000000,116.25,116.85,112.5,113.4,35340.7333510037,0
+LPSN.US,D,20060418,000000,115.35,117.6,115.05,115.5,16077.5333413721,0
+LPSN.US,D,20060419,000000,115.5,116.25,109.05,111.15,30972.1333488194,0
+LPSN.US,D,20060420,000000,110.55,114.3,108.45,113.55,20504.9333435858,0
+LPSN.US,D,20060421,000000,114.3,114.3,110.55,111,22088.0666777107,0
+LPSN.US,D,20060424,000000,112.5,114.9,105.9,107.1,16760.866675047102,0
+LPSN.US,D,20060425,000000,107.1,107.25,103.2,104.55,24028.5333453476,0
+LPSN.US,D,20060426,000000,104.1,108.9,103.95,104.25,18304.2000091521,0
+LPSN.US,D,20060427,000000,104.25,104.25,92.4,99.3,33542.2666834378,0
+LPSN.US,D,20060428,000000,99.15,105,98.7,103.05,14999.200007499601,0
+LPSN.US,D,20060501,000000,103.8,103.8,99.3,101.25,18335.6000091678,0
+LPSN.US,D,20060502,000000,102.75,105,96.75,102,17998.800008999402,0
+LPSN.US,D,20060503,000000,103.2,103.8,100.65,102,20430.666676882,0
+LPSN.US,D,20060504,000000,100.95,103.05,98.4,99,18697.9333426823,0
+LPSN.US,D,20060505,000000,90.6,91.2,85.05,86.7,107988.20005399411,0
+LPSN.US,D,20060508,000000,86.25,87.9,85.5,87.6,28307.133347486902,0
+LPSN.US,D,20060509,000000,89.85,90.75,87.6,88.95,19865.333343266,0
+LPSN.US,D,20060510,000000,88.35,88.95,86.1,87,24863.1333457649,0
+LPSN.US,D,20060511,000000,87,87,81,81.9,30898.2666821158,0
+LPSN.US,D,20060512,000000,80.85,85.5,79.05,84.6,20734.666677034,0
+LPSN.US,D,20060515,000000,84,85.2,82.2,83.7,14704.4666740189,0
+LPSN.US,D,20060516,000000,83.25,84.9,81.75,82.8,16399.6000081998,0
+LPSN.US,D,20060517,000000,82.8,82.8,79.2,81.75,15170.1333409184,0
+LPSN.US,D,20060518,000000,86.55,87,82.95,83.4,24447.8000122239,0
+LPSN.US,D,20060519,000000,83.1,85.2,81,81.15,10426.8666718801,0
+LPSN.US,D,20060522,000000,81.3,81.3,78.45,79.95,19666.8666765001,0
+LPSN.US,D,20060523,000000,79.8,81.75,79.8,81.15,18313.8666758236,0
+LPSN.US,D,20060524,000000,80.7,82.35,80.4,80.85,7992.733337329701,0
+LPSN.US,D,20060525,000000,81,81,78.6,79.35,6308.9333364878,0
+LPSN.US,D,20060526,000000,79.2,79.8,78.9,79.05,4418.5333355426,0
+LPSN.US,D,20060530,000000,78.9,79.05,71.1,72,39182.8666862581,0
+LPSN.US,D,20060531,000000,72.6,73.35,69,70.95,21639.6666774865,0
+LPSN.US,D,20060601,000000,70.95,73.5,70.95,73.2,27388.666680361002,0
+LPSN.US,D,20060602,000000,75,76.5,73.95,75.45,38700.4000193502,0
+LPSN.US,D,20060605,000000,75,76.5,74.7,75.45,25008.933345837802,0
+LPSN.US,D,20060606,000000,75.3,76.8,75,75.9,11329.666672331501,0
+LPSN.US,D,20060607,000000,75.75,75.9,73.5,74.7,20632.666676983,0
+LPSN.US,D,20060608,000000,74.25,75.15,72.75,72.75,18183.466675758402,0
+LPSN.US,D,20060609,000000,72.45,75.9,70.65,73.35,27213.9333469403,0
+LPSN.US,D,20060612,000000,73.8,73.8,70.5,70.5,14133.2000070666,0
+LPSN.US,D,20060613,000000,70.35,72.75,63.75,64.8,27833.8000139169,0
+LPSN.US,D,20060614,000000,64.95,72,60.75,68.85,23675.5333451711,0
+LPSN.US,D,20060615,000000,70.5,75.75,67.05,75.3,18744.4000093722,0
+LPSN.US,D,20060616,000000,75.9,81,73.35,77.55,29159.933347913302,0
+LPSN.US,D,20060619,000000,77.25,79.5,72.75,72.75,13073.6000065368,0
+LPSN.US,D,20060620,000000,72.6,75.45,72.6,73.5,5854.5333362606,0
+LPSN.US,D,20060621,000000,73.5,77.85,72.6,76.95,8975.333337821,0
+LPSN.US,D,20060622,000000,76.35,78.75,74.7,78.15,9006.3333378365,0
+LPSN.US,D,20060623,000000,78.75,84.9,77.1,81.45,25750.000012875,0
+LPSN.US,D,20060626,000000,81.15,85.05,75,75.15,23292.200011646102,0
+LPSN.US,D,20060627,000000,75.9,76.5,73.5,73.8,26962.000013481,0
+LPSN.US,D,20060628,000000,73.95,75,73.05,73.5,21673.4000108367,0
+LPSN.US,D,20060629,000000,73.35,75.15,68.4,71.1,29036.8666811851,0
+LPSN.US,D,20060630,000000,71.1,73.95,71.1,72.75,23878.666678606,0
+LPSN.US,D,20060703,000000,72.45,72.9,71.55,72,6027.0000030135,0
+LPSN.US,D,20060705,000000,72,72,66.6,67.65,10833.466672083401,0
+LPSN.US,D,20060706,000000,67.65,68.4,65.25,65.25,15956.733341311701,0
+LPSN.US,D,20060707,000000,65.7,68.55,65.7,66.75,10178.0666717557,0
+LPSN.US,D,20060710,000000,66.75,66.9,64.8,64.95,5565.4666694494,0
+LPSN.US,D,20060711,000000,65.25,65.4,61.35,63.15,13182.000006591,0
+LPSN.US,D,20060712,000000,62.55,65.1,62.55,64.65,12337.666672835501,0
+LPSN.US,D,20060713,000000,64.05,64.2,62.25,62.4,12247.9333394573,0
+LPSN.US,D,20060714,000000,62.1,62.4,60,60.75,9033.7333378502,0
+LPSN.US,D,20060717,000000,60.3,61.65,60,60.45,6952.5333368096,0
+LPSN.US,D,20060718,000000,60.15,63.3,60,63.3,6532.000003266,0
+LPSN.US,D,20060719,000000,63.45,64.2,60,63.45,14374.733340520701,0
+LPSN.US,D,20060720,000000,63.15,63.6,62.4,62.7,4188.5333354276,0
+LPSN.US,D,20060721,000000,62.85,63.3,62.25,62.7,3801.4000019007003,0
+LPSN.US,D,20060724,000000,62.4,65.25,61.8,64.65,8146.133337406401,0
+LPSN.US,D,20060725,000000,65.1,70.05,63.15,65.55,18348.866675841102,0
+LPSN.US,D,20060726,000000,65.85,67.8,64.65,66,6760.466670046901,0
+LPSN.US,D,20060727,000000,65.7,66.9,63.75,64.8,9452.666671393,0
+LPSN.US,D,20060728,000000,64.5,66.45,63.9,64.5,9876.666671605,0
+LPSN.US,D,20060731,000000,64.5,65.25,61.5,61.5,15971.9333413193,0
+LPSN.US,D,20060801,000000,60.15,63.75,60.15,62.25,8629.2666709813,0
+LPSN.US,D,20060802,000000,62.1,64.5,61.95,62.25,8775.6666710545,0
+LPSN.US,D,20060803,000000,60.3,65.1,60,63.75,17251.000008625502,0
+LPSN.US,D,20060804,000000,63,65.25,60.75,63.6,31596.7333491317,0
+LPSN.US,D,20060807,000000,63.9,64.2,55.5,55.65,21670.0666775017,0
+LPSN.US,D,20060808,000000,57.45,60,56.4,58.05,23168.4000115842,0
+LPSN.US,D,20060809,000000,58.05,59.7,56.7,58.2,8789.2666710613,0
+LPSN.US,D,20060810,000000,58.5,58.5,56.25,56.55,6772.4000033862,0
+LPSN.US,D,20060811,000000,56.1,58.2,56.1,58.2,5887.4666696104005,0
+LPSN.US,D,20060814,000000,57.9,58.5,55.8,57.9,15804.466674568901,0
+LPSN.US,D,20060815,000000,57.9,64.35,57.9,63.3,65652.0666994927,0
+LPSN.US,D,20060816,000000,63.75,65.1,63.6,64.2,12504.666672919,0
+LPSN.US,D,20060817,000000,63.6,78.15,63.6,73.65,45751.6000228758,0
+LPSN.US,D,20060818,000000,73.35,75,66,67.95,18917.2000094586,0
+LPSN.US,D,20060821,000000,68.1,68.1,64.5,64.95,15902.466674617901,0
+LPSN.US,D,20060822,000000,64.35,69.3,64.35,69.3,9567.4000047837,0
+LPSN.US,D,20060823,000000,70.05,72.15,70.05,71.7,7481.6000037408,0
+LPSN.US,D,20060824,000000,72.3,72.3,69.3,70.95,3483.1333350749,0
+LPSN.US,D,20060825,000000,71.1,72.15,68.4,71.7,2956.2000014781,0
+LPSN.US,D,20060828,000000,71.7,74.85,71.7,72.9,9313.33333799,0
+LPSN.US,D,20060829,000000,74.25,74.25,72.3,72.3,8618.2666709758,0
+LPSN.US,D,20060830,000000,71.85,81.3,70.5,77.25,22614.5333446406,0
+LPSN.US,D,20060831,000000,76.8,78,75.45,78,9528.666671431,0
+LPSN.US,D,20060901,000000,78,79.5,72.9,75.15,10741.1333387039,0
+LPSN.US,D,20060905,000000,75.6,77.25,75,77.1,3689.1333351779,0
+LPSN.US,D,20060906,000000,76.95,78.15,75.9,76.2,4747.2000023736,0
+LPSN.US,D,20060907,000000,76.2,77.1,73.35,76.5,8054.1333373604,0
+LPSN.US,D,20060908,000000,77.25,77.25,73.8,74.7,7820.4666705769005,0
+LPSN.US,D,20060911,000000,74.1,78.75,73.8,78,6218.9333364428,0
+LPSN.US,D,20060912,000000,77.55,84.15,77.25,82.05,12794.4000063972,0
+LPSN.US,D,20060913,000000,82.5,86.25,82.05,85.35,28361.800014180903,0
+LPSN.US,D,20060914,000000,85.5,87.3,84.75,86.4,10379.4666718564,0
+LPSN.US,D,20060915,000000,87.6,90,86.4,88.05,9683.666671508501,0
+LPSN.US,D,20060918,000000,88.05,88.05,84.9,85.95,8246.7333374567,0
+LPSN.US,D,20060919,000000,86.55,87.45,85.5,86.55,8268.4000041342,0
+LPSN.US,D,20060920,000000,85.2,87.45,84.3,86.25,15371.2000076856,0
+LPSN.US,D,20060921,000000,86.25,87,83.25,84.45,3802.3333352345003,0
+LPSN.US,D,20060922,000000,84.6,84.6,80.55,81.9,5938.7333363027,0
+LPSN.US,D,20060925,000000,81.3,87,81,87,7552.0666704427,0
+LPSN.US,D,20060926,000000,85.2,85.2,78.75,82.05,27965.4000139827,0
+LPSN.US,D,20060927,000000,81.3,81.3,78,78,10152.666671743,0
+LPSN.US,D,20060928,000000,77.85,78.9,76.8,78.45,12650.8666729921,0
+LPSN.US,D,20060929,000000,77.85,82.2,77.1,80.55,12966.3333398165,0
+LPSN.US,D,20061002,000000,80.1,86.25,78.6,79.35,16846.66667509,0
+LPSN.US,D,20061003,000000,79.05,81.15,78.75,79.95,5591.7333361292,0
+LPSN.US,D,20061004,000000,79.2,82.05,79.2,81.3,2886.2666681098,0
+LPSN.US,D,20061005,000000,81.9,85.2,80.85,84,8325.6000041628,0
+LPSN.US,D,20061006,000000,84.75,85.8,82.8,85.05,4187.8666687606,0
+LPSN.US,D,20061009,000000,84.6,85.65,82.5,84.45,3248.000001624,0
+LPSN.US,D,20061010,000000,84.15,86.1,83.7,85.35,3148.0666682407,0
+LPSN.US,D,20061011,000000,84.3,87.75,84.3,86.25,20646.733343656702,0
+LPSN.US,D,20061012,000000,87.15,87.6,82.95,87,8285.933337476301,0
+LPSN.US,D,20061013,000000,86.25,87.15,85.05,85.65,4484.7333355757,0
+LPSN.US,D,20061016,000000,85.5,87.9,85.5,87,8128.7333373977,0
+LPSN.US,D,20061017,000000,86.1,87,82.5,85.2,5514.666669424,0
+LPSN.US,D,20061018,000000,85.5,87,85.5,86.1,5224.466669278901,0
+LPSN.US,D,20061019,000000,86.4,87.45,86.25,86.25,1942.2000009711,0
+LPSN.US,D,20061020,000000,85.65,86.55,83.1,84,3402.000001701,0
+LPSN.US,D,20061023,000000,83.25,84.9,82.35,83.25,6746.1333367064,0
+LPSN.US,D,20061024,000000,82.5,87.3,82.5,86.25,14609.2000073046,0
+LPSN.US,D,20061025,000000,85.95,88.65,81.75,87.15,37711.7333521892,0
+LPSN.US,D,20061026,000000,88.2,89.1,85.65,88.95,8889.2000044446,0
+LPSN.US,D,20061027,000000,88.35,89.1,87.75,87.75,3961.0000019805,0
+LPSN.US,D,20061030,000000,87.75,88.8,85.5,86.7,3473.1333350699,0
+LPSN.US,D,20061031,000000,85.8,86.7,83.55,83.55,4956.2000024781,0
+LPSN.US,D,20061101,000000,81.75,84,77.1,77.7,16332.4000081662,0
+LPSN.US,D,20061102,000000,77.85,83.55,77.85,81.75,14555.1333406109,0
+LPSN.US,D,20061103,000000,83.25,88.5,81.15,84.6,23951.6000119758,0
+LPSN.US,D,20061106,000000,84.75,90,83.85,87.3,12204.3333394355,0
+LPSN.US,D,20061107,000000,87.45,87.6,84.45,85.65,7132.4000035662,0
+LPSN.US,D,20061108,000000,85.5,85.5,82.65,84.3,4909.9333357883,0
+LPSN.US,D,20061109,000000,83.55,84,82.05,82.65,11121.9333388943,0
+LPSN.US,D,20061110,000000,82.35,84.15,79.5,79.65,9360.5333380136,0
+LPSN.US,D,20061113,000000,79.95,84.15,79.05,83.7,10493.9333385803,0
+LPSN.US,D,20061114,000000,83.4,84.6,79.35,79.5,15999.7333413332,0
+LPSN.US,D,20061115,000000,79.5,83.25,79.5,82.5,26067.0000130335,0
+LPSN.US,D,20061116,000000,81.15,82.65,80.1,80.25,14187.4000070937,0
+LPSN.US,D,20061117,000000,80.4,81.6,78.45,78.45,7835.5333372511,0
+LPSN.US,D,20061120,000000,78,80.7,78,79.35,16346.3333415065,0
+LPSN.US,D,20061121,000000,78.9,80.85,78,78,16086.1333413764,0
+LPSN.US,D,20061122,000000,78,80.1,77.25,78.75,9095.9333378813,0
+LPSN.US,D,20061124,000000,78.15,79.2,77.85,78.75,2326.6666678300003,0
+LPSN.US,D,20061127,000000,78,78.75,76.5,77.85,12868.0666731007,0
+LPSN.US,D,20061128,000000,77.7,78.75,76.5,77.7,10096.000005048001,0
+LPSN.US,D,20061129,000000,77.55,78.3,75,75.3,9077.6666712055,0
+LPSN.US,D,20061130,000000,75.15,76.65,72,72.75,25564.2666794488,0
+LPSN.US,D,20061201,000000,73.35,75.75,70.05,72.75,36937.333351802,0
+LPSN.US,D,20061204,000000,72.6,73.05,68.25,70.95,30205.333348436,0
+LPSN.US,D,20061205,000000,72.75,76.95,71.85,75,25908.5333462876,0
+LPSN.US,D,20061206,000000,75.3,75.3,71.7,71.85,14294.6000071473,0
+LPSN.US,D,20061207,000000,71.85,72,69.15,69.15,11960.2666726468,0
+LPSN.US,D,20061208,000000,71.25,71.55,69.3,69.75,10925.6666721295,0
+LPSN.US,D,20061211,000000,70.05,70.65,66.3,67.8,20335.0000101675,0
+LPSN.US,D,20061212,000000,68.25,69.75,67.5,68.4,13663.4000068317,0
+LPSN.US,D,20061213,000000,68.25,68.25,67.05,67.5,9866.2000049331,0
+LPSN.US,D,20061214,000000,68.1,68.1,64.05,65.4,20079.0666767062,0
+LPSN.US,D,20061215,000000,66.3,68.1,64.5,68.1,13196.000006598,0
+LPSN.US,D,20061218,000000,68.25,73.95,68.25,72.9,25981.8000129909,0
+LPSN.US,D,20061219,000000,72,73.95,70.95,73.8,13079.4000065397,0
+LPSN.US,D,20061220,000000,73.5,78.45,73.5,76.8,22528.4666779309,0
+LPSN.US,D,20061221,000000,77.4,81.6,75.75,80.25,12550.2666729418,0
+LPSN.US,D,20061222,000000,80.7,80.7,78.3,79.2,7234.8666702841,0
+LPSN.US,D,20061226,000000,79.65,79.65,77.4,77.4,4260.3333354635,0
+LPSN.US,D,20061227,000000,76.95,80.85,76.95,79.8,6605.4000033027005,0
+LPSN.US,D,20061228,000000,80.1,81,78.3,80.1,6282.9333364748,0
+LPSN.US,D,20061229,000000,79.8,80.4,76.5,78.45,7792.7333372297,0
+LPSN.US,D,20070103,000000,77.55,81.75,77.55,79.2,14665.7333406662,0
+LPSN.US,D,20070104,000000,78.9,79.65,75.75,76.8,15555.4000077777,0
+LPSN.US,D,20070105,000000,76.5,79.5,76.5,78.6,6704.4666700189,0
+LPSN.US,D,20070108,000000,78.45,78.45,75.75,76.8,7836.4000039182,0
+LPSN.US,D,20070109,000000,77.25,77.25,75.75,76.95,11385.733339026201,0
+LPSN.US,D,20070110,000000,76.35,76.95,74.7,75.45,9072.0666712027,0
+LPSN.US,D,20070111,000000,74.85,78.15,74.85,77.4,9551.8666714426,0
+LPSN.US,D,20070112,000000,77.1,78.15,76.2,77.7,4878.666669106,0
+LPSN.US,D,20070116,000000,77.25,80.25,76.2,78.9,11217.1333389419,0
+LPSN.US,D,20070117,000000,78,79.5,78,78.75,7537.2666704353005,0
+LPSN.US,D,20070118,000000,78,79.05,77.4,78.3,8485.4000042427,0
+LPSN.US,D,20070119,000000,80.25,81.45,78.15,81.3,7683.9333371753,0
+LPSN.US,D,20070122,000000,81.6,81.6,79.95,80.4,6929.333336798,0
+LPSN.US,D,20070123,000000,79.95,81,79.95,80.4,5870.8000029354,0
+LPSN.US,D,20070124,000000,80.85,81.75,80.25,80.55,11107.6000055538,0
+LPSN.US,D,20070125,000000,80.7,81,80.25,80.55,3143.8666682386,0
+LPSN.US,D,20070126,000000,80.55,80.85,79.5,79.65,4996.8000024984,0
+LPSN.US,D,20070129,000000,79.95,79.95,78.6,79.05,2539.6000012698,0
+LPSN.US,D,20070130,000000,78.9,90.75,78.9,88.5,34550.666683942,0
+LPSN.US,D,20070131,000000,88.5,95.4,85.65,93,17779.8666755566,0
+LPSN.US,D,20070201,000000,92.85,94.5,89.85,94.2,9210.2000046051,0
+LPSN.US,D,20070202,000000,94.2,94.2,90.3,93.75,11767.2666725503,0
+LPSN.US,D,20070205,000000,93.9,96,93.15,93.9,11965.2666726493,0
+LPSN.US,D,20070206,000000,93.9,95.25,89.4,89.55,5384.7333360257,0
+LPSN.US,D,20070207,000000,89.4,91.95,87.6,88.95,8628.2666709808,0
+LPSN.US,D,20070208,000000,88.5,92.4,87.45,89.25,23130.4666782319,0
+LPSN.US,D,20070209,000000,100.5,100.5,91.95,93,76557.6667049455,0
+LPSN.US,D,20070212,000000,97.5,97.5,92.85,92.85,16170.3333414185,0
+LPSN.US,D,20070213,000000,91.05,93.75,90.6,92.4,15034.000007517001,0
+LPSN.US,D,20070214,000000,92.25,93.75,91.2,92.1,44987.6000224938,0
+LPSN.US,D,20070215,000000,91.65,92.85,88.65,91.35,14788.8000073944,0
+LPSN.US,D,20070216,000000,90.75,91.05,88.95,90.6,16488.5333415776,0
+LPSN.US,D,20070220,000000,90.9,91.2,90,90.9,19821.2000099106,0
+LPSN.US,D,20070221,000000,90.15,90.9,89.7,90.6,8592.5333376296,0
+LPSN.US,D,20070222,000000,90.6,90.9,90.3,90.75,13400.4666733669,0
+LPSN.US,D,20070223,000000,90.75,90.9,90.3,90.45,11405.6000057028,0
+LPSN.US,D,20070226,000000,90.3,90.9,89.7,90.9,14165.6000070828,0
+LPSN.US,D,20070227,000000,90.3,90.75,88.35,90,31759.866682546603,0
+LPSN.US,D,20070228,000000,89.55,89.55,85.35,87.6,13994.1333403304,0
+LPSN.US,D,20070301,000000,87,87.45,85.35,87,9379.4000046897,0
+LPSN.US,D,20070302,000000,87,87.6,86.25,87,11571.7333391192,0
+LPSN.US,D,20070305,000000,87,88.35,86.1,87.45,62303.0000311515,0
+LPSN.US,D,20070306,000000,88.5,96.15,88.5,96.15,51921.2666926273,0
+LPSN.US,D,20070307,000000,96,101.7,93.75,101.1,55546.000027773,0
+LPSN.US,D,20070308,000000,99.9,104.4,99.45,99.75,45222.000022611,0
+LPSN.US,D,20070309,000000,98.55,98.85,94.8,97.5,37827.9333522473,0
+LPSN.US,D,20070312,000000,97.8,104.4,96,102,25744.7333462057,0
+LPSN.US,D,20070313,000000,102,102,97.95,99.3,9600.7333381337,0
+LPSN.US,D,20070314,000000,100.35,100.8,97.5,100.65,7408.4666703709,0
+LPSN.US,D,20070315,000000,100.8,103.2,96.75,101.25,10265.2000051326,0
+LPSN.US,D,20070316,000000,101.85,102,98.25,98.25,10860.5333387636,0
+LPSN.US,D,20070319,000000,99.15,101.55,97.5,101.55,5116.4000025582,0
+LPSN.US,D,20070320,000000,101.1,110.4,100.35,109.8,41191.600020595804,0
+LPSN.US,D,20070321,000000,109.65,111,108.75,110.25,19804.8666765691,0
+LPSN.US,D,20070322,000000,109.8,111.15,109.5,110.7,14239.2000071196,0
+LPSN.US,D,20070323,000000,110.7,111.15,109.5,110.7,25538.8666794361,0
+LPSN.US,D,20070326,000000,110.7,111.75,109.2,111.6,28575.666680954502,0
+LPSN.US,D,20070327,000000,111,114.45,110.25,112.05,39029.333352848,0
+LPSN.US,D,20070328,000000,112.05,113.85,109.35,113.55,21782.2666775578,0
+LPSN.US,D,20070329,000000,113.7,115.95,113.55,115.95,27736.3333472015,0
+LPSN.US,D,20070330,000000,116.25,118.8,114,118.2,24900.00001245,0
+LPSN.US,D,20070402,000000,118.8,118.95,115.35,116.25,21482.2000107411,0
+LPSN.US,D,20070403,000000,116.25,118.65,115.05,117.9,25501.6000127508,0
+LPSN.US,D,20070404,000000,108.15,116.55,108.15,115.8,46173.4000230867,0
+LPSN.US,D,20070405,000000,112.95,114.45,110.7,111.6,66505.5333665861,0
+LPSN.US,D,20070409,000000,109.35,112.35,108.6,111.9,40291.1333534789,0
+LPSN.US,D,20070410,000000,111.6,111.6,108.75,109.65,21565.333344116,0
+LPSN.US,D,20070411,000000,110.1,111,108.75,109.65,11622.4666724779,0
+LPSN.US,D,20070412,000000,109.65,111,108.75,110.7,13585.333340126,0
+LPSN.US,D,20070413,000000,111.15,111.45,107.4,110.4,6810.000003405,0
+LPSN.US,D,20070416,000000,110.25,113.25,108.75,112.5,6193.0000030965,0
+LPSN.US,D,20070417,000000,111.9,112.05,108.75,110.7,10397.1333385319,0
+LPSN.US,D,20070418,000000,110.1,111.9,109.5,111.15,5570.5333361186,0
+LPSN.US,D,20070419,000000,111,112.35,108.75,111.6,15829.6000079148,0
+LPSN.US,D,20070420,000000,112.35,112.35,109.35,111,8658.8000043294,0
+LPSN.US,D,20070423,000000,110.1,114.45,110.1,112.95,14002.6000070013,0
+LPSN.US,D,20070424,000000,113.25,114.45,110.1,111,11220.5333389436,0
+LPSN.US,D,20070425,000000,111,112.05,109.2,109.8,16860.8666750971,0
+LPSN.US,D,20070426,000000,109.35,109.35,104.85,105.15,49418.3333580425,0
+LPSN.US,D,20070427,000000,105.3,110.7,105,105.75,27201.2666802673,0
+LPSN.US,D,20070430,000000,105.3,106.05,105,105,26012.1333463394,0
+LPSN.US,D,20070501,000000,104.55,105.15,95.25,102.75,33468.000016734004,0
+LPSN.US,D,20070502,000000,101.4,102,96,101.25,102603.20005130161,0
+LPSN.US,D,20070503,000000,101.1,101.85,95.1,97.65,32099.6000160498,0
+LPSN.US,D,20070504,000000,97.65,99.45,97.65,98.55,34750.1333507084,0
+LPSN.US,D,20070507,000000,98.7,100.2,98.55,99.45,25616.800012808402,0
+LPSN.US,D,20070508,000000,98.55,100.35,98.25,99,24322.2000121611,0
+LPSN.US,D,20070509,000000,98.55,103.05,98.55,101.85,13492.4000067462,0
+LPSN.US,D,20070510,000000,101.25,101.25,98.7,101.1,35042.2000175211,0
+LPSN.US,D,20070511,000000,100.2,101.1,95.1,97.8,12962.000006481001,0
+LPSN.US,D,20070514,000000,97.5,97.8,93.9,94.35,6738.5333367026005,0
+LPSN.US,D,20070515,000000,93.9,95.7,93.75,94.05,7474.0666704037,0
+LPSN.US,D,20070516,000000,93.9,94.65,93.3,93.6,5782.5333362246,0
+LPSN.US,D,20070517,000000,93,93.9,92.1,92.1,6337.333336502,0
+LPSN.US,D,20070518,000000,93,95.55,91.5,94.8,5660.666669497,0
+LPSN.US,D,20070521,000000,94.8,97.2,94.8,96.75,7571.4000037857,0
+LPSN.US,D,20070522,000000,96.3,104.1,96,99,12206.4666727699,0
+LPSN.US,D,20070523,000000,99.45,101.7,97.35,97.5,5173.1333359199,0
+LPSN.US,D,20070524,000000,97.05,98.7,95.55,96,4644.3333356555,0
+LPSN.US,D,20070525,000000,96,96.45,94.8,95.55,10489.2666719113,0
+LPSN.US,D,20070529,000000,95.25,95.4,93,93,14211.5333404391,0
+LPSN.US,D,20070530,000000,93,95.4,92.4,95.4,8819.8000044099,0
+LPSN.US,D,20070531,000000,95.25,96.15,93.3,94.65,12484.1333395754,0
+LPSN.US,D,20070601,000000,94.8,96.45,93.3,93.45,6212.8000031064,0
+LPSN.US,D,20070604,000000,95.85,99,95.25,97.95,27787.800013893902,0
+LPSN.US,D,20070605,000000,98.1,102.15,96.9,101.85,19622.0666764777,0
+LPSN.US,D,20070606,000000,101.85,102.15,99.3,100.2,8342.000004171001,0
+LPSN.US,D,20070607,000000,99.3,102,99.3,100.8,12983.2666731583,0
+LPSN.US,D,20070608,000000,100.35,101.7,96.6,100.65,34760.8000173804,0
+LPSN.US,D,20070611,000000,99.9,100.35,98.1,99,26217.533346442102,0
+LPSN.US,D,20070612,000000,98.1,99.6,97.5,98.1,21159.866677246602,0
+LPSN.US,D,20070613,000000,98.1,99.3,97.05,98.85,3938.4000019692003,0
+LPSN.US,D,20070614,000000,98.85,99.9,96.9,99.45,8237.1333374519,0
+LPSN.US,D,20070615,000000,99.75,99.75,97.2,99.15,6359.1333365129,0
+LPSN.US,D,20070618,000000,99.6,99.6,97.5,98.25,6622.666669978,0
+LPSN.US,D,20070619,000000,97.95,100.35,97.95,98.4,11624.5333391456,0
+LPSN.US,D,20070620,000000,98.85,100.2,97.8,97.8,10321.333338494,0
+LPSN.US,D,20070621,000000,98.1,98.1,93.75,93.75,20080.4666767069,0
+LPSN.US,D,20070622,000000,93.75,94.05,90.15,90.15,265204.000132602,0
+LPSN.US,D,20070625,000000,95.25,97.2,91.5,93,27087.7333468772,0
+LPSN.US,D,20070626,000000,93.45,94.2,77.25,81,175974.8667546541,0
+LPSN.US,D,20070627,000000,79.5,79.8,75.9,76.5,126786.86673006011,0
+LPSN.US,D,20070628,000000,76.8,82.35,76.65,80.55,88401.0667108672,0
+LPSN.US,D,20070629,000000,80.85,85.95,79.65,80.25,49667.5333581671,0
+LPSN.US,D,20070702,000000,79.95,82.05,79.8,81.15,31805.333349236,0
+LPSN.US,D,20070703,000000,81.6,81.6,79.65,81.15,11446.8000057234,0
+LPSN.US,D,20070705,000000,81.45,82.35,80.55,81.45,29472.2000147361,0
+LPSN.US,D,20070706,000000,81.15,85.2,80.85,83.55,21342.1333440044,0
+LPSN.US,D,20070709,000000,83.25,84.15,81.75,82.65,14801.4666740674,0
+LPSN.US,D,20070710,000000,82.5,84,81.45,81.9,23422.0666783777,0
+LPSN.US,D,20070711,000000,81.45,83.1,81.45,81.9,18552.7333426097,0
+LPSN.US,D,20070712,000000,82.5,85.2,81.6,84.45,20481.6000102408,0
+LPSN.US,D,20070713,000000,84.75,85.5,83.85,84.6,5406.66666937,0
+LPSN.US,D,20070716,000000,84.75,85.05,84,84.3,9518.9333380928,0
+LPSN.US,D,20070717,000000,84.3,85.35,81.9,82.65,12630.0666729817,0
+LPSN.US,D,20070718,000000,81.9,83.7,79.95,80.7,8157.333337412,0
+LPSN.US,D,20070719,000000,81.3,83.25,81.15,82.65,10385.4666718594,0
+LPSN.US,D,20070720,000000,82.5,82.8,80.25,82.35,13128.0666732307,0
+LPSN.US,D,20070723,000000,82.5,84.9,81.75,83.25,11887.600005943801,0
+LPSN.US,D,20070724,000000,82.5,83.55,79.65,79.95,38239.0666857862,0
+LPSN.US,D,20070725,000000,80.55,81.3,79.5,80.4,33836.6000169183,0
+LPSN.US,D,20070726,000000,79.95,80.1,74.85,75.75,26362.4666798479,0
+LPSN.US,D,20070727,000000,75.3,77.1,73.05,76.05,43165.5333549161,0
+LPSN.US,D,20070730,000000,76.05,77.7,72,74.4,22587.9333446273,0
+LPSN.US,D,20070731,000000,75.3,81,75.3,78.6,30151.866681742602,0
+LPSN.US,D,20070801,000000,78,84.6,78,84,34622.9333506448,0
+LPSN.US,D,20070802,000000,84.15,89.7,84,89.1,52694.2666930138,0
+LPSN.US,D,20070803,000000,86.25,86.25,74.7,78,108543.2667209383,0
+LPSN.US,D,20070806,000000,78.75,78.75,70.05,76.2,78385.80003919291,0
+LPSN.US,D,20070807,000000,75.9,79.35,75.15,79.05,55897.9333612823,0
+LPSN.US,D,20070808,000000,79.5,90.15,79.35,88.2,53010.4000265052,0
+LPSN.US,D,20070809,000000,87.3,94.2,87.3,89.55,66452.7333665597,0
+LPSN.US,D,20070810,000000,89.25,92.7,84,85.65,40149.8666867416,0
+LPSN.US,D,20070813,000000,86.55,87.3,79.05,81.15,33305.6000166528,0
+LPSN.US,D,20070814,000000,80.85,82.2,74.7,75.15,35034.0666841837,0
+LPSN.US,D,20070815,000000,75.6,78.6,74.7,75.45,13914.4666736239,0
+LPSN.US,D,20070816,000000,75,79.65,74.4,79.65,18433.2666758833,0
+LPSN.US,D,20070817,000000,82.8,83.25,78.45,82.65,20491.4000102457,0
+LPSN.US,D,20070820,000000,83.25,83.55,80.85,81.75,12588.8666729611,0
+LPSN.US,D,20070821,000000,82.05,82.8,81,81.75,6481.0000032405005,0
+LPSN.US,D,20070822,000000,82.35,82.5,81.3,82.2,5465.333336066,0
+LPSN.US,D,20070823,000000,82.5,82.95,80.85,82.5,12252.000006126,0
+LPSN.US,D,20070824,000000,82.35,83.4,78.75,82.5,6461.8000032309,0
+LPSN.US,D,20070827,000000,82.8,83.55,80.85,83.25,15069.6666742015,0
+LPSN.US,D,20070828,000000,82.65,84.75,82.65,84.6,18317.7333424922,0
+LPSN.US,D,20070829,000000,84.3,87,82.65,85.5,13119.400006559701,0
+LPSN.US,D,20070830,000000,84.75,89.25,84.75,88.5,26538.2666799358,0
+LPSN.US,D,20070831,000000,88.5,89.85,86.4,86.4,7330.5333369986,0
+LPSN.US,D,20070904,000000,86.25,88.5,86.25,86.85,8420.5333375436,0
+LPSN.US,D,20070905,000000,86.25,88.5,85.2,87.45,7481.6666704075005,0
+LPSN.US,D,20070906,000000,87.9,91.5,87.75,90.15,27127.333346897,0
+LPSN.US,D,20070907,000000,89.4,89.4,84.45,84.45,9554.666671444,0
+LPSN.US,D,20070910,000000,85.05,86.55,82.05,83.7,5299.866669316601,0
+LPSN.US,D,20070911,000000,84,87.75,83.55,86.7,7169.6666702515,0
+LPSN.US,D,20070912,000000,86.4,86.85,84.6,84.9,3857.333335262,0
+LPSN.US,D,20070913,000000,84.6,87,82.65,84.75,7196.000003598,0
+LPSN.US,D,20070914,000000,84.15,85.5,83.7,84,12112.866672723101,0
+LPSN.US,D,20070917,000000,84.45,84.75,83.25,83.7,8200.8666707671,0
+LPSN.US,D,20070918,000000,84.3,86.25,82.95,85.2,19579.4666764564,0
+LPSN.US,D,20070919,000000,86.25,89.25,85.8,88.35,15383.333341025,0
+LPSN.US,D,20070920,000000,88.35,89.4,87.6,88.35,6387.6000031938,0
+LPSN.US,D,20070921,000000,89.25,89.7,87.75,88.35,17437.2666753853,0
+LPSN.US,D,20070924,000000,88.65,89.1,84.3,88.2,6110.1333363884005,0
+LPSN.US,D,20070925,000000,87.45,89.4,86.4,88.35,6240.1333364534,0
+LPSN.US,D,20070926,000000,88.5,93.75,88.35,93.45,15732.866674533101,0
+LPSN.US,D,20070927,000000,93.75,96.45,91.05,95.4,9659.6666714965,0
+LPSN.US,D,20070928,000000,95.7,97.05,92.1,92.4,13204.4666732689,0
+LPSN.US,D,20071001,000000,92.55,97.5,91.8,96.6,11913.0000059565,0
+LPSN.US,D,20071002,000000,96.9,98.7,95.1,96.75,11224.4000056122,0
+LPSN.US,D,20071003,000000,95.85,100.05,93.9,99.9,21769.600010884802,0
+LPSN.US,D,20071004,000000,99.9,101.4,96.9,98.4,15428.666674381,0
+LPSN.US,D,20071005,000000,99.3,103.35,98.7,101.7,10243.6666717885,0
+LPSN.US,D,20071008,000000,101.25,102,100.5,101.55,7825.5333372461,0
+LPSN.US,D,20071009,000000,102,102,97.5,100.05,12412.6000062063,0
+LPSN.US,D,20071010,000000,100.2,100.2,94.5,95.1,72354.1333695104,0
+LPSN.US,D,20071011,000000,95.4,96.6,93.75,94.5,16153.1333414099,0
+LPSN.US,D,20071012,000000,94.35,96.3,94.05,96,3040.4666681869003,0
+LPSN.US,D,20071015,000000,96.6,96.75,93.9,95.4,10952.1333388094,0
+LPSN.US,D,20071016,000000,95.4,96.15,94.65,95.55,9729.1333381979,0
+LPSN.US,D,20071017,000000,96,96.3,94.2,95.85,7984.4000039922,0
+LPSN.US,D,20071018,000000,95.7,95.7,93.9,95.4,7048.9333368578,0
+LPSN.US,D,20071019,000000,95.4,96.45,91.65,91.95,13062.3333398645,0
+LPSN.US,D,20071022,000000,91.2,92.25,88.2,91.2,10185.6666717595,0
+LPSN.US,D,20071023,000000,92.25,94.65,91.35,93.15,6373.9333365203,0
+LPSN.US,D,20071024,000000,92.1,93.15,90,90.9,15811.8000079059,0
+LPSN.US,D,20071025,000000,91.35,92.55,89.55,90,9164.666671249,0
+LPSN.US,D,20071026,000000,91.35,95.25,91.35,94.2,11219.333338943,0
+LPSN.US,D,20071029,000000,95.7,95.7,92.25,92.7,5492.4000027462,0
+LPSN.US,D,20071030,000000,92.4,93.9,85.95,86.55,21307.400010653702,0
+LPSN.US,D,20071031,000000,87.3,90.15,83.55,86.1,26017.0666796752,0
+LPSN.US,D,20071101,000000,86.25,88.2,82.65,82.95,18772.4000093862,0
+LPSN.US,D,20071102,000000,84.75,93,84,92.25,52899.733359783204,0
+LPSN.US,D,20071105,000000,90.3,91.2,85.05,87.15,28920.0666811267,0
+LPSN.US,D,20071106,000000,87.3,87.6,84.9,87.45,21452.7333440597,0
+LPSN.US,D,20071107,000000,86.1,87.15,84.6,86.4,20064.200010032102,0
+LPSN.US,D,20071108,000000,87.15,89.25,85.05,86.25,9281.6000046408,0
+LPSN.US,D,20071109,000000,85.2,86.55,82.5,85.65,23754.000011877,0
+LPSN.US,D,20071112,000000,84.3,91.05,83.25,84,22781.2666780573,0
+LPSN.US,D,20071113,000000,84,88.2,83.1,88.05,16256.6000081283,0
+LPSN.US,D,20071114,000000,88.65,89.7,86.85,88.8,11625.2000058126,0
+LPSN.US,D,20071115,000000,87.6,88.65,84.45,85.8,19256.7333429617,0
+LPSN.US,D,20071116,000000,85.95,86.55,83.25,85.95,16212.8666747731,0
+LPSN.US,D,20071119,000000,84.9,85.5,82.5,83.4,12797.2666730653,0
+LPSN.US,D,20071120,000000,83.25,83.25,77.25,78.9,16771.2000083856,0
+LPSN.US,D,20071121,000000,78.3,79.8,75.45,78.45,14109.466673721401,0
+LPSN.US,D,20071123,000000,79.2,80.25,77.7,79.05,12684.7333396757,0
+LPSN.US,D,20071126,000000,79.35,79.8,72.6,73.35,18194.0666757637,0
+LPSN.US,D,20071127,000000,74.25,82.65,74.25,82.35,24501.6666789175,0
+LPSN.US,D,20071128,000000,84,84.45,81.3,84.3,12387.6666728605,0
+LPSN.US,D,20071129,000000,84.6,84.6,77.55,79.05,13443.7333400552,0
+LPSN.US,D,20071130,000000,79.95,80.85,75,75,27553.8666804436,0
+LPSN.US,D,20071203,000000,75.6,79.65,75.6,79.05,16994.4000084972,0
+LPSN.US,D,20071204,000000,78.15,78.15,75,75,8871.2666711023,0
+LPSN.US,D,20071205,000000,76.95,81.75,76.2,80.1,10339.2666718363,0
+LPSN.US,D,20071206,000000,80.25,80.4,78.9,80.4,8137.6666707355,0
+LPSN.US,D,20071207,000000,80.85,81.75,78.3,80.4,7008.333336837501,0
+LPSN.US,D,20071210,000000,80.25,80.85,78.15,79.95,9169.4666712514,0
+LPSN.US,D,20071211,000000,79.95,84.45,78.15,78.6,10835.4000054177,0
+LPSN.US,D,20071212,000000,81.15,82.35,78.15,79.95,6640.9333366538,0
+LPSN.US,D,20071213,000000,79.35,80.25,77.25,79.95,6593.9333366303,0
+LPSN.US,D,20071214,000000,78.9,80.25,78.3,78.6,6573.133336619901,0
+LPSN.US,D,20071217,000000,78.3,78.6,75.75,75.9,7559.5333371131,0
+LPSN.US,D,20071218,000000,76.95,81.15,76.5,80.4,13414.3333400405,0
+LPSN.US,D,20071219,000000,80.55,84.45,80.25,83.85,11259.0666722962,0
+LPSN.US,D,20071220,000000,84.75,84.75,80.4,83.85,6465.466669899401,0
+LPSN.US,D,20071221,000000,85.2,86.25,83.7,85.5,23508.4666784209,0
+LPSN.US,D,20071224,000000,85.5,85.8,83.55,83.85,3834.8666685841,0
+LPSN.US,D,20071226,000000,83.4,84.9,82.2,84.9,7464.8000037324,0
+LPSN.US,D,20071227,000000,84.75,84.75,80.55,80.85,7495.2666704143,0
+LPSN.US,D,20071228,000000,81.75,84,78.9,79.2,5295.333335981,0
+LPSN.US,D,20071231,000000,79.2,81.3,75.75,80.1,12813.33333974,0
+LPSN.US,D,20080102,000000,79.5,82.95,77.4,77.4,10989.6666721615,0
+LPSN.US,D,20080103,000000,77.4,79.35,75.75,76.05,5980.1333363234,0
+LPSN.US,D,20080104,000000,75.75,78,69.6,71.55,17064.0666751987,0
+LPSN.US,D,20080107,000000,72,73.5,67.5,73.05,12287.4000061437,0
+LPSN.US,D,20080108,000000,73.05,74.55,69,69.3,8498.000004249001,0
+LPSN.US,D,20080109,000000,69.6,72,66.45,71.4,12793.6000063968,0
+LPSN.US,D,20080110,000000,70.5,71.85,68.55,69.3,7202.7333369347,0
+LPSN.US,D,20080111,000000,68.1,72,65.55,67.2,22566.3333446165,0
+LPSN.US,D,20080114,000000,67.65,68.55,67.05,67.5,16766.2666750498,0
+LPSN.US,D,20080115,000000,66.3,68.25,65.55,67.5,8879.333337773,0
+LPSN.US,D,20080116,000000,67.5,67.95,63.15,66.9,10412.8666718731,0
+LPSN.US,D,20080117,000000,67.2,67.35,64.8,65.55,9224.3333379455,0
+LPSN.US,D,20080118,000000,64.95,65.55,64.05,64.5,21769.0000108845,0
+LPSN.US,D,20080122,000000,62.1,64.5,62.1,62.4,10611.5333386391,0
+LPSN.US,D,20080123,000000,61.5,70.5,56.7,61.05,45813.1333562399,0
+LPSN.US,D,20080124,000000,60.9,65.1,58.2,58.8,30466.4666818999,0
+LPSN.US,D,20080125,000000,59.7,63.45,58.5,59.55,14265.2000071326,0
+LPSN.US,D,20080128,000000,59.25,63.15,58.65,60.6,11261.4666722974,0
+LPSN.US,D,20080129,000000,60.6,60.6,57.45,59.25,10559.1333386129,0
+LPSN.US,D,20080130,000000,58.95,60.75,57.45,57.75,10801.1333387339,0
+LPSN.US,D,20080131,000000,57,60.75,56.55,58.5,9914.066671623701,0
+LPSN.US,D,20080201,000000,57.75,62.1,57.75,62.1,32659.9333496633,0
+LPSN.US,D,20080204,000000,62.55,64.05,60,60,14001.8666736676,0
+LPSN.US,D,20080205,000000,58.95,60,57.45,57.75,12724.3333396955,0
+LPSN.US,D,20080206,000000,58.35,58.95,56.55,57,9466.6666714,0
+LPSN.US,D,20080207,000000,56.55,59.85,56.25,57.6,5713.6000028568005,0
+LPSN.US,D,20080208,000000,57.6,58.2,54,54.6,14335.0000071675,0
+LPSN.US,D,20080211,000000,54.3,55.5,53.4,53.4,10009.266671671301,0
+LPSN.US,D,20080212,000000,53.7,58.95,53.7,57.15,7772.8000038864,0
+LPSN.US,D,20080213,000000,57.45,58.05,54.15,57,16503.7333415852,0
+LPSN.US,D,20080214,000000,57.9,58.2,49.95,52.95,124641.2667289873,0
+LPSN.US,D,20080215,000000,52.65,54,51.3,52.35,12670.800006335401,0
+LPSN.US,D,20080219,000000,53.1,54.15,50.4,51.75,10205.0000051025,0
+LPSN.US,D,20080220,000000,51.45,53.1,51,52.5,3993.8666686636,0
+LPSN.US,D,20080221,000000,53.25,53.25,51.15,51.6,4899.8666691166,0
+LPSN.US,D,20080222,000000,51.75,52.35,51.3,51.75,14292.9333404798,0
+LPSN.US,D,20080225,000000,51.6,52.8,51.6,52.5,9237.2000046186,0
+LPSN.US,D,20080226,000000,51.75,53.25,50.4,50.7,15176.866674255101,0
+LPSN.US,D,20080227,000000,50.4,53.7,50.4,52.8,7409.0666703712,0
+LPSN.US,D,20080228,000000,52.65,52.8,51.15,51.75,6913.2666701233,0
+LPSN.US,D,20080229,000000,51,53.25,51,51.15,16771.0000083855,0
+LPSN.US,D,20080303,000000,50.7,51.75,48,48.45,9886.8666716101,0
+LPSN.US,D,20080304,000000,48,48.75,46.2,46.8,24515.8000122579,0
+LPSN.US,D,20080305,000000,46.95,47.25,45,45.45,19818.5333432426,0
+LPSN.US,D,20080306,000000,45.15,46.05,42.45,42.45,30184.1333484254,0
+LPSN.US,D,20080307,000000,42.3,47.7,42,47.25,216837.1334417519,0
+LPSN.US,D,20080310,000000,46.35,46.35,41.7,44.4,37436.4000187182,0
+LPSN.US,D,20080311,000000,45,46.65,43.2,45.9,13348.2000066741,0
+LPSN.US,D,20080312,000000,46.5,46.5,43.95,44.25,7081.2000035406,0
+LPSN.US,D,20080313,000000,43.5,46.5,42,45,70037.1333683519,0
+LPSN.US,D,20080314,000000,45.45,46.05,42.9,43.65,6209.2666697713,0
+LPSN.US,D,20080317,000000,42.75,45.3,42.75,44.1,9436.4666713849,0
+LPSN.US,D,20080318,000000,45,46.5,44.4,45.75,16732.666675033,0
+LPSN.US,D,20080319,000000,45.15,46.5,45.15,45.15,37796.4666855649,0
+LPSN.US,D,20080320,000000,46.2,46.2,43.8,45.45,39281.6666863075,0
+LPSN.US,D,20080324,000000,45.75,47.4,44.85,47.1,17207.2666752703,0
+LPSN.US,D,20080325,000000,47.25,47.25,45.9,46.35,8748.8666710411,0
+LPSN.US,D,20080326,000000,46.05,47.25,45.9,46.35,9940.933338303801,0
+LPSN.US,D,20080327,000000,47.1,47.1,45.75,46.8,6264.2666697988,0
+LPSN.US,D,20080328,000000,47.25,47.25,44.1,44.7,10237.8666717856,0
+LPSN.US,D,20080331,000000,44.25,46.5,44.25,46.5,21552.4666774429,0
+LPSN.US,D,20080401,000000,46.65,48.9,46.5,48.45,14361.333340514,0
+LPSN.US,D,20080402,000000,48,51.6,47.7,51.45,15524.8000077624,0
+LPSN.US,D,20080403,000000,49.2,51.6,49.05,51.45,7223.5333369451,0
+LPSN.US,D,20080404,000000,51.45,55.35,51.45,54.75,12809.0000064045,0
+LPSN.US,D,20080407,000000,53.25,53.25,49.2,51.75,12805.8666730696,0
+LPSN.US,D,20080408,000000,50.7,54.9,49.65,54.45,6260.5333364636,0
+LPSN.US,D,20080409,000000,54.3,56.25,51.75,52.05,12312.666672823001,0
+LPSN.US,D,20080410,000000,52.05,55.2,51.75,54.15,4921.933335794301,0
+LPSN.US,D,20080411,000000,53.55,53.55,49.95,50.85,5976.5333363216005,0
+LPSN.US,D,20080414,000000,50.25,51.75,48.75,50.25,3680.8666685071003,0
+LPSN.US,D,20080415,000000,50.55,52.05,49.65,52.05,3257.0666682952,0
+LPSN.US,D,20080416,000000,52.05,56.25,50.25,55.8,12089.0666727112,0
+LPSN.US,D,20080417,000000,54.9,56.25,52.65,54.3,6493.4666699134,0
+LPSN.US,D,20080418,000000,55.95,56.25,53.25,55.5,6169.2666697513005,0
+LPSN.US,D,20080421,000000,54.9,55.05,52.65,54.15,4568.5333356176,0
+LPSN.US,D,20080422,000000,53.25,54.15,51.6,52.35,5874.3333362705,0
+LPSN.US,D,20080423,000000,52.65,55.2,52.65,52.8,2226.5333344466,0
+LPSN.US,D,20080424,000000,52.95,54,52.2,53.7,2871.2666681023,0
+LPSN.US,D,20080425,000000,54,54.6,52.65,54.3,4564.9333356158,0
+LPSN.US,D,20080428,000000,54,54,51.9,52.05,5520.666669427,0
+LPSN.US,D,20080429,000000,51.15,51.6,50.25,50.85,2696.4000013482,0
+LPSN.US,D,20080430,000000,51.15,52.95,50.25,50.55,3508.2000017541,0
+LPSN.US,D,20080501,000000,50.55,53.1,50.55,51.6,5187.0666692602,0
+LPSN.US,D,20080502,000000,49.5,50.55,42,42.15,40548.6000202743,0
+LPSN.US,D,20080505,000000,42,42.75,41.25,41.7,17850.5333422586,0
+LPSN.US,D,20080506,000000,41.85,42,40.2,40.5,15284.5333409756,0
+LPSN.US,D,20080507,000000,40.95,41.1,37.5,37.65,15781.400007890701,0
+LPSN.US,D,20080508,000000,37.95,40.5,36.9,39.9,34556.8666839451,0
+LPSN.US,D,20080509,000000,36.3,40.95,36.3,40.35,13447.333340057,0
+LPSN.US,D,20080512,000000,40.5,41.7,39,41.25,8842.000004421001,0
+LPSN.US,D,20080513,000000,40.65,41.1,40.05,40.8,3617.1333351419003,0
+LPSN.US,D,20080514,000000,40.65,41.25,39.9,40.35,6620.3333366435,0
+LPSN.US,D,20080515,000000,40.2,41.1,39.9,40.8,2717.5333346921,0
+LPSN.US,D,20080516,000000,41.55,41.55,39.75,40.65,7017.7333368422005,0
+LPSN.US,D,20080519,000000,40.95,41.4,40.2,40.65,8469.4666709014,0
+LPSN.US,D,20080520,000000,40.5,42.6,40.35,40.95,7889.0000039445,0
+LPSN.US,D,20080521,000000,41.7,43.5,40.5,40.65,9965.8666716496,0
+LPSN.US,D,20080522,000000,41.25,42.75,40.5,42.6,4547.6666689405,0
+LPSN.US,D,20080523,000000,42.3,45,41.7,43.8,42986.2000214931,0
+LPSN.US,D,20080527,000000,44.7,49.65,43.95,45.75,45308.7333559877,0
+LPSN.US,D,20080528,000000,46.05,49.05,45.3,47.4,47534.8666904341,0
+LPSN.US,D,20080529,000000,48.15,51.3,46.95,49.5,12127.333339397,0
+LPSN.US,D,20080530,000000,49.5,50.55,46.8,48.3,11617.600005808801,0
+LPSN.US,D,20080602,000000,48,48.3,46.5,46.95,6639.4666699864,0
+LPSN.US,D,20080603,000000,47.1,48.75,46.5,46.65,10103.6666717185,0
+LPSN.US,D,20080604,000000,46.5,47.25,45,45.9,8785.1333377259,0
+LPSN.US,D,20080605,000000,45.9,48.9,45.9,48.6,29193.466681263402,0
+LPSN.US,D,20080606,000000,48.45,49.35,47.25,47.55,8142.133337404401,0
+LPSN.US,D,20080609,000000,48.15,48.6,46.05,48,10912.8666721231,0
+LPSN.US,D,20080610,000000,47.85,48.45,46.95,48,7269.6666703015,0
+LPSN.US,D,20080611,000000,47.4,48.15,46.95,47.25,13274.400006637201,0
+LPSN.US,D,20080612,000000,47.55,47.85,45.3,47.25,12515.0666729242,0
+LPSN.US,D,20080613,000000,47.55,47.7,46.35,46.8,7524.1333370954,0
+LPSN.US,D,20080616,000000,46.8,46.8,45,46.05,11184.8666722591,0
+LPSN.US,D,20080617,000000,46.35,46.5,45,45.15,5153.9333359103,0
+LPSN.US,D,20080618,000000,45,46.95,45,46.2,8646.5333376566,0
+LPSN.US,D,20080619,000000,46.2,47.25,45.45,46.2,6209.9333364383,0
+LPSN.US,D,20080620,000000,45.9,47.25,45,45.9,13748.3333402075,0
+LPSN.US,D,20080623,000000,45.9,46.2,44.4,44.4,3990.2666686618,0
+LPSN.US,D,20080624,000000,43.95,44.55,42.6,42.75,9080.000004540001,0
+LPSN.US,D,20080625,000000,42.75,43.95,42.75,43.95,4799.2666690663,0
+LPSN.US,D,20080626,000000,42,48.6,41.7,48.3,13613.266673473301,0
+LPSN.US,D,20080627,000000,51.15,52.35,44.1,45.6,276289.6001381448,0
+LPSN.US,D,20080630,000000,45,45,42,42.15,16085.6666747095,0
+LPSN.US,D,20080701,000000,41.4,42.9,40.95,41.4,8141.8666707376005,0
+LPSN.US,D,20080702,000000,40.95,41.25,39.45,41.1,6495.2666699143,0
+LPSN.US,D,20080703,000000,40.65,42.3,39.9,42.3,3417.4000017087,0
+LPSN.US,D,20080707,000000,42.9,42.9,39.45,39.45,4893.0000024465,0
+LPSN.US,D,20080708,000000,40.35,41.85,39.6,40.5,5821.333336244,0
+LPSN.US,D,20080709,000000,39.9,42.6,39.75,39.9,8093.5333373801,0
+LPSN.US,D,20080710,000000,40.5,41.4,39.45,39.9,3219.1333349429,0
+LPSN.US,D,20080711,000000,39.75,41.7,39.75,40.05,7014.6000035073,0
+LPSN.US,D,20080714,000000,39.9,40.35,39.45,39.45,3002.8666681681,0
+LPSN.US,D,20080715,000000,39.15,39.6,37.2,37.65,10084.4666717089,0
+LPSN.US,D,20080716,000000,37.2,39.15,36.3,37.8,4726.7333356967,0
+LPSN.US,D,20080717,000000,38.4,41.85,36.6,40.95,5908.000002954001,0
+LPSN.US,D,20080718,000000,40.65,41.7,37.65,38.7,5932.4666696329,0
+LPSN.US,D,20080721,000000,39.15,42.45,39.15,41.7,5177.3333359220005,0
+LPSN.US,D,20080722,000000,40.5,43.35,40.05,42.15,5149.0000025745,0
+LPSN.US,D,20080723,000000,42.9,45.15,41.55,42.45,5946.2666696398,0
+LPSN.US,D,20080724,000000,41.55,43.35,41.4,41.55,1700.2000008501,0
+LPSN.US,D,20080725,000000,42.3,44.1,41.4,42.75,2734.1333347004,0
+LPSN.US,D,20080728,000000,43.2,44.4,41.4,41.4,2768.2666680508,0
+LPSN.US,D,20080729,000000,41.55,43.8,40.8,42.75,1885.7333342762001,0
+LPSN.US,D,20080730,000000,43.8,43.95,42,43.5,1476.9333340718001,0
+LPSN.US,D,20080731,000000,42.45,43.5,41.85,42.45,1922.8666676281,0
+LPSN.US,D,20080801,000000,42.15,42.6,40.95,42,3643.4000018217002,0
+LPSN.US,D,20080804,000000,42,43.5,39.75,40.95,3731.9333351993,0
+LPSN.US,D,20080805,000000,40.2,41.85,39,41.4,1824.666667579,0
+LPSN.US,D,20080806,000000,40.8,43.2,40.2,42.75,3854.3333352605,0
+LPSN.US,D,20080807,000000,41.25,41.85,38.1,40.05,17191.4666752624,0
+LPSN.US,D,20080808,000000,39.45,43.95,39.45,43.65,5889.8000029449,0
+LPSN.US,D,20080811,000000,45.15,48.6,42.75,44.85,15948.200007974101,0
+LPSN.US,D,20080812,000000,44.7,44.7,40.05,43.95,5152.000002576,0
+LPSN.US,D,20080813,000000,43.35,46.2,43.35,45,2010.6666676720001,0
+LPSN.US,D,20080814,000000,44.7,47.25,43.8,46.65,15674.6000078373,0
+LPSN.US,D,20080815,000000,46.5,48.15,45.9,47.1,3022.8000015114003,0
+LPSN.US,D,20080818,000000,47.85,48.3,46.05,48.15,1953.4666676434001,0
+LPSN.US,D,20080819,000000,46.95,50.55,46.8,48.75,4927.8666691306,0
+LPSN.US,D,20080820,000000,49.8,50.85,48.15,49.5,3879.1333352729002,0
+LPSN.US,D,20080821,000000,48.3,51.15,47.4,51.15,5629.333336148,0
+LPSN.US,D,20080822,000000,51,51,49.2,49.65,827.9333337473,0
+LPSN.US,D,20080825,000000,49.95,49.95,45.75,46.5,3382.1333350244,0
+LPSN.US,D,20080826,000000,47.25,49.65,45.75,49.65,2186.1333344264,0
+LPSN.US,D,20080827,000000,50.25,51.3,47.55,50.85,2283.9333344753,0
+LPSN.US,D,20080828,000000,50.85,51.3,48.45,51.3,1054.2000005271,0
+LPSN.US,D,20080829,000000,51,51.15,48.75,48.75,2139.8000010699,0
+LPSN.US,D,20080902,000000,49.5,49.5,47.25,48.15,1056.4000005282,0
+LPSN.US,D,20080903,000000,47.4,49.5,47.4,48,2528.4666679309003,0
+LPSN.US,D,20080904,000000,48,50.7,48,48.75,1768.000000884,0
+LPSN.US,D,20080905,000000,48.15,48.75,47.55,48.6,935.0000004675001,0
+LPSN.US,D,20080908,000000,48.75,48.75,47.25,48,2159.4000010797,0
+LPSN.US,D,20080909,000000,47.4,48.15,46.2,46.95,1704.2666675188,0
+LPSN.US,D,20080910,000000,46.05,47.85,45.75,46.2,1552.000000776,0
+LPSN.US,D,20080911,000000,45.3,46.2,42.9,44.4,6419.0666698762,0
+LPSN.US,D,20080912,000000,44.85,46.8,40.8,46.05,6699.4000033497005,0
+LPSN.US,D,20080915,000000,44.25,45.75,40.5,43.65,2456.4000012282,0
+LPSN.US,D,20080916,000000,42.6,46.05,42.15,45.75,2687.6666680105,0
+LPSN.US,D,20080917,000000,43.95,46.35,43.5,45.9,2877.5333347721003,0
+LPSN.US,D,20080918,000000,46.35,46.5,42.75,44.4,3777.8000018889,0
+LPSN.US,D,20080919,000000,42.75,51.75,42.75,47.55,10946.2000054731,0
+LPSN.US,D,20080922,000000,46.5,46.5,44.85,45.9,2176.9333344218003,0
+LPSN.US,D,20080923,000000,46.35,46.5,45.3,46.05,5365.333336016,0
+LPSN.US,D,20080924,000000,46.2,46.35,43.5,44.55,1651.4000008257,0
+LPSN.US,D,20080925,000000,43.95,44.55,41.4,42,10073.6666717035,0
+LPSN.US,D,20080926,000000,41.25,45.9,41.25,42.6,5049.7333358582,0
+LPSN.US,D,20080929,000000,42.6,47.85,41.25,42.75,2173.7333344202,0
+LPSN.US,D,20080930,000000,42.75,46.35,42.75,43.65,1944.1333343054,0
+LPSN.US,D,20081001,000000,44.25,46.05,44.25,45.15,1945.4000009727001,0
+LPSN.US,D,20081002,000000,43.95,45.3,43.95,45,1706.3333341865,0
+LPSN.US,D,20081003,000000,45.15,45.15,43.35,44.85,4376.9333355218005,0
+LPSN.US,D,20081006,000000,43.35,43.5,37.65,42.6,6066.2666696998,0
+LPSN.US,D,20081007,000000,43.35,45.75,40.5,45,11333.466672333401,0
+LPSN.US,D,20081008,000000,42.6,45,38.55,44.1,6686.6000033433,0
+LPSN.US,D,20081009,000000,44.1,44.25,40.5,42.75,4347.0000021735,0
+LPSN.US,D,20081010,000000,40.65,44.25,39,40.35,8636.2000043181,0
+LPSN.US,D,20081013,000000,40.5,42.75,40.05,42.75,6801.6666700675005,0
+LPSN.US,D,20081014,000000,41.25,41.55,37.5,37.95,13648.133340157401,0
+LPSN.US,D,20081015,000000,37.65,38.4,32.4,34.05,5050.1333358584,0
+LPSN.US,D,20081016,000000,33.75,33.75,28.5,31.95,6712.1333366894005,0
+LPSN.US,D,20081017,000000,30.75,35.85,30.75,33.9,5655.0000028275,0
+LPSN.US,D,20081020,000000,34.2,36,32.4,32.55,7660.533337163601,0
+LPSN.US,D,20081021,000000,33,34.35,31.65,32.25,4165.7333354162,0
+LPSN.US,D,20081022,000000,31.5,32.25,29.25,30,2709.0000013545,0
+LPSN.US,D,20081023,000000,29.85,30,28.05,28.5,3494.4000017472,0
+LPSN.US,D,20081024,000000,27,28.5,27,27.15,4915.4666691244,0
+LPSN.US,D,20081027,000000,27,27.75,27,27,4296.2666688148,0
+LPSN.US,D,20081028,000000,27,28.2,22.2,23.25,16431.000008215502,0
+LPSN.US,D,20081029,000000,24,24.9,21,22.05,10288.200005144101,0
+LPSN.US,D,20081030,000000,22.5,33.45,21.3,30.6,92031.06671268221,0
+LPSN.US,D,20081031,000000,30,30.9,28.95,29.55,11818.4666725759,0
+LPSN.US,D,20081103,000000,28.65,30.75,28.65,29.7,2428.4666678809,0
+LPSN.US,D,20081104,000000,31.05,32.7,28.8,28.8,3595.7333351312,0
+LPSN.US,D,20081105,000000,29.55,30,29.25,29.7,10085.9333383763,0
+LPSN.US,D,20081106,000000,29.25,29.25,26.25,26.25,1920.0666676267,0
+LPSN.US,D,20081107,000000,26.7,27,24.9,24.9,5031.2000025156,0
+LPSN.US,D,20081110,000000,26.1,26.7,25.95,26.55,1986.8666676601001,0
+LPSN.US,D,20081111,000000,27,27.15,26.25,26.25,1912.4666676229,0
+LPSN.US,D,20081112,000000,24.75,26.1,24.75,24.75,1905.2000009526,0
+LPSN.US,D,20081113,000000,24.9,27.15,24.75,27.15,1800.5333342336,0
+LPSN.US,D,20081114,000000,27,27.9,27,27.45,613.4666669734,0
+LPSN.US,D,20081117,000000,27,28.95,27,28.5,3524.9333350958,0
+LPSN.US,D,20081118,000000,27.45,27.6,25.95,26.1,1885.1333342759,0
+LPSN.US,D,20081119,000000,25.8,25.8,24.3,24.45,1996.666667665,0
+LPSN.US,D,20081120,000000,24.3,24.3,22.5,22.5,3033.8000015169,0
+LPSN.US,D,20081121,000000,22.5,23.1,22.2,22.5,3207.7333349372,0
+LPSN.US,D,20081124,000000,22.05,22.8,19.35,21.15,8440.2000042201,0
+LPSN.US,D,20081125,000000,21,22.95,21,22.65,1981.6666676575,0
+LPSN.US,D,20081126,000000,21.9,23.1,21.75,22.35,11282.4000056412,0
+LPSN.US,D,20081128,000000,21,24.3,20.4,22.35,2494.4000012472,0
+LPSN.US,D,20081201,000000,21,21,19.35,19.95,1905.4666676194001,0
+LPSN.US,D,20081202,000000,20.85,22.35,20.85,21.45,4267.0000021335,0
+LPSN.US,D,20081203,000000,20.25,22.05,19.65,21.15,3014.9333348408,0
+LPSN.US,D,20081204,000000,21.6,22.05,21.15,21.6,20913.4666771234,0
+LPSN.US,D,20081205,000000,21,21,20.1,21,2596.1333346314,0
+LPSN.US,D,20081208,000000,20.85,20.85,18.75,19.05,18563.2666759483,0
+LPSN.US,D,20081209,000000,18.75,21,18.45,21,19604.5333431356,0
+LPSN.US,D,20081210,000000,18,21,17.85,21,32715.4000163577,0
+LPSN.US,D,20081211,000000,20.1,21.6,19.8,20.25,5651.0000028255,0
+LPSN.US,D,20081212,000000,19.35,20.85,19.35,19.8,4907.333335787001,0
+LPSN.US,D,20081215,000000,20.7,20.85,19.05,19.05,1812.9333342398002,0
+LPSN.US,D,20081216,000000,19.95,21.15,19.65,20.4,3363.0666683482,0
+LPSN.US,D,20081217,000000,20.7,20.85,19.8,19.95,1778.6000008893,0
+LPSN.US,D,20081218,000000,20.7,23.1,20.25,23.1,134269.2000671346,0
+LPSN.US,D,20081219,000000,21.75,24.6,21.3,24,10077.2000050386,0
+LPSN.US,D,20081222,000000,24.45,27,24.15,26.55,5045.6000025228,0
+LPSN.US,D,20081223,000000,24.75,26.4,24.6,26.25,3065.8666681996,0
+LPSN.US,D,20081224,000000,26.25,26.25,25.2,26.1,269.5333334681,0
+LPSN.US,D,20081226,000000,25.2,27.75,25.2,26.25,2809.0000014045,0
+LPSN.US,D,20081229,000000,25.5,28.65,25.5,26.55,3438.6000017193,0
+LPSN.US,D,20081230,000000,26.4,27.75,26.25,26.85,2922.1333347944,0
+LPSN.US,D,20081231,000000,26.25,27.6,26.25,27.3,2782.666668058,0
+LPSN.US,D,20090102,000000,26.7,29.85,26.7,28.05,2760.6000013803,0
+LPSN.US,D,20090105,000000,28.8,29.25,28.65,28.65,1114.3333338905,0
+LPSN.US,D,20090106,000000,28.5,28.95,27.45,28.2,869.6666671015,0
+LPSN.US,D,20090107,000000,28.05,29.85,26.7,28.35,2854.5333347606,0
+LPSN.US,D,20090108,000000,28.2,28.2,26.55,27,7666.000003833,0
+LPSN.US,D,20090109,000000,27.75,27.75,26.25,27,683.5333336751,0
+LPSN.US,D,20090112,000000,27.45,28.2,27.3,27.3,498.00000024900004,0
+LPSN.US,D,20090113,000000,27,29.7,26.55,27.45,953.6666671435,0
+LPSN.US,D,20090114,000000,27,27,25.8,25.8,739.0000003695001,0
+LPSN.US,D,20090115,000000,26.4,26.4,25.65,25.65,842.8000004214,0
+LPSN.US,D,20090116,000000,25.8,26.4,25.5,25.95,9023.6666711785,0
+LPSN.US,D,20090120,000000,25.65,25.65,25.35,25.65,415.8666668746,0
+LPSN.US,D,20090121,000000,25.35,25.35,24.75,25.35,1935.0666676342,0
+LPSN.US,D,20090122,000000,25.35,27.75,24.9,27,2359.333334513,0
+LPSN.US,D,20090123,000000,25.95,26.7,25.5,26.25,3828.3333352475,0
+LPSN.US,D,20090126,000000,25.8,28.05,25.5,28.05,2533.8000012669,0
+LPSN.US,D,20090127,000000,27,28.05,26.55,27.6,20160.333343413502,0
+LPSN.US,D,20090128,000000,27.45,28.65,25.5,28.05,12889.000006444501,0
+LPSN.US,D,20090129,000000,27.3,29.1,27.15,28.8,2410.1333345384,0
+LPSN.US,D,20090130,000000,29.1,30,28.5,29.55,15926.8666746301,0
+LPSN.US,D,20090202,000000,30,30.15,28.65,30,1946.7333343067,0
+LPSN.US,D,20090203,000000,29.55,30.75,29.55,30,6416.1333365414,0
+LPSN.US,D,20090204,000000,29.25,30.15,29.25,30,2045.8666676896,0
+LPSN.US,D,20090205,000000,29.25,30.45,29.25,30,1766.66666755,0
+LPSN.US,D,20090206,000000,29.1,30.6,29.1,30.15,796.6666670650001,0
+LPSN.US,D,20090209,000000,30.15,30.75,30.15,30.3,16126.66667473,0
+LPSN.US,D,20090210,000000,29.7,29.7,26.1,29.55,4730.7333356987,0
+LPSN.US,D,20090211,000000,28.5,29.4,24.15,28.5,4402.2666688678,0
+LPSN.US,D,20090212,000000,29.1,30.9,28.5,29.85,6122.1333363944,0
+LPSN.US,D,20090213,000000,29.25,31.35,28.2,29.85,7003.4000035017,0
+LPSN.US,D,20090217,000000,31.35,31.35,27.75,30.3,5200.6666692670005,0
+LPSN.US,D,20090218,000000,29.7,31.05,29.1,30,3530.5333350986,0
+LPSN.US,D,20090219,000000,30,30.45,30,30.3,2512.1333345894,0
+LPSN.US,D,20090220,000000,29.85,30.45,29.7,30.45,3484.2666684088,0
+LPSN.US,D,20090223,000000,30,30.45,30,30.15,2624.9333346458,0
+LPSN.US,D,20090224,000000,29.85,30.45,28.5,30.3,709.9333336883,0
+LPSN.US,D,20090225,000000,29.85,31.65,29.25,31.5,5891.333336279,0
+LPSN.US,D,20090226,000000,30.15,30.45,29.7,30,4306.8000021534,0
+LPSN.US,D,20090227,000000,29.55,30,28.5,28.5,1208.1333339374,0
+LPSN.US,D,20090302,000000,28.5,29.55,24.75,26.1,2518.4666679259,0
+LPSN.US,D,20090303,000000,29.7,29.7,24,26.85,1900.9333342838001,0
+LPSN.US,D,20090304,000000,26.7,27.75,26.55,27.45,510.0666669217,0
+LPSN.US,D,20090305,000000,27,27.75,26.7,26.85,993.33333383,0
+LPSN.US,D,20090306,000000,27,28.35,25.8,27.9,1422.2000007111,0
+LPSN.US,D,20090309,000000,27,27,25.65,25.65,635.4666669844,0
+LPSN.US,D,20090310,000000,26.55,27.75,25.5,26.4,2566.8000012834,0
+LPSN.US,D,20090311,000000,27,27.45,24.75,25.65,2597.4666679654,0
+LPSN.US,D,20090312,000000,25.05,25.5,24.75,25.2,3533.7333351002003,0
+LPSN.US,D,20090313,000000,25.8,26.1,24.75,25.2,21233.5333439501,0
+LPSN.US,D,20090316,000000,27.6,28.8,27.6,28.35,1784.1333342254,0
+LPSN.US,D,20090317,000000,28.95,28.95,25.65,27.75,1462.2666673978001,0
+LPSN.US,D,20090318,000000,27.15,28.5,26.1,28.5,983.4666671584,0
+LPSN.US,D,20090319,000000,29.55,30.3,29.1,30,5986.4000029932,0
+LPSN.US,D,20090320,000000,28.65,31.2,28.65,31.2,5136.0666692347,0
+LPSN.US,D,20090323,000000,31.2,32.85,31.2,32.4,4874.000002437,0
+LPSN.US,D,20090324,000000,32.25,32.85,31.95,32.55,3490.000001745,0
+LPSN.US,D,20090325,000000,32.4,34.05,32.25,34.05,5157.4000025787,0
+LPSN.US,D,20090326,000000,32.7,33.75,31.65,33.75,4385.0000021925,0
+LPSN.US,D,20090327,000000,32.4,32.4,31.5,32.25,1358.0666673457001,0
+LPSN.US,D,20090330,000000,32.4,32.4,31.65,32.25,640.00000032,0
+LPSN.US,D,20090331,000000,31.65,35.25,30.75,34.05,3095.1333348809003,0
+LPSN.US,D,20090401,000000,32.55,34.2,32.25,34.2,1369.5333340181,0
+LPSN.US,D,20090402,000000,33.15,35.25,33.15,35.25,4062.4000020312,0
+LPSN.US,D,20090403,000000,34.05,37.5,33.3,36.9,5515.8000027579,0
+LPSN.US,D,20090406,000000,35.7,36.75,35.4,35.4,4570.400002285201,0
+LPSN.US,D,20090407,000000,34.35,36.6,31.95,35.85,3918.6000019593002,0
+LPSN.US,D,20090408,000000,35.4,37.5,35.4,36.75,3596.0666684647,0
+LPSN.US,D,20090409,000000,35.85,37.95,35.85,36.9,8636.4666709849,0
+LPSN.US,D,20090413,000000,36.45,37.05,35.85,35.85,889.2000004446,0
+LPSN.US,D,20090414,000000,36.3,36.6,35.55,35.55,3357.8666683456,0
+LPSN.US,D,20090415,000000,35.7,36.45,35.7,35.85,2779.6666680565,0
+LPSN.US,D,20090416,000000,36.3,37.5,36,37.5,904.2666671188,0
+LPSN.US,D,20090417,000000,36.9,38.25,36.9,37.5,2625.8666679796,0
+LPSN.US,D,20090420,000000,35.85,36.75,35.1,36.75,1827.6666675805,0
+LPSN.US,D,20090421,000000,37.5,38.85,27.45,37.5,10346.4000051732,0
+LPSN.US,D,20090422,000000,36.75,43.8,36.3,38.55,9290.600004645301,0
+LPSN.US,D,20090423,000000,43.8,43.8,36,36.45,4501.1333355839,0
+LPSN.US,D,20090424,000000,37.05,37.95,35.25,37.5,5182.2666692578005,0
+LPSN.US,D,20090427,000000,37.95,38.25,36.15,38.25,3659.333335163,0
+LPSN.US,D,20090428,000000,37.5,38.1,36.75,37.2,4816.4000024082,0
+LPSN.US,D,20090429,000000,37.5,38.25,36.75,38.25,27080.00001354,0
+LPSN.US,D,20090430,000000,37.8,42.15,37.8,39.6,8340.4666708369,0
+LPSN.US,D,20090501,000000,40.5,41.85,38.55,41.4,2240.0666677867002,0
+LPSN.US,D,20090504,000000,41.85,46.2,41.4,42.75,7320.3333369935,0
+LPSN.US,D,20090505,000000,42.75,44.25,42,44.1,2056.8000010284,0
+LPSN.US,D,20090506,000000,42.75,46.05,40.05,42.45,8342.8000041714,0
+LPSN.US,D,20090507,000000,48.3,48.3,43.5,45,11765.6666725495,0
+LPSN.US,D,20090508,000000,45,48.3,43.65,47.25,4351.0000021755,0
+LPSN.US,D,20090511,000000,45.3,48.75,45.3,47.25,8348.0666708407,0
+LPSN.US,D,20090512,000000,46.35,47.85,46.35,47.55,7124.0666702287,0
+LPSN.US,D,20090513,000000,47.1,47.25,44.25,45,5885.2666696093,0
+LPSN.US,D,20090514,000000,43.65,45.45,42.15,44.7,7218.4000036092,0
+LPSN.US,D,20090515,000000,45.45,48.6,45.45,46.2,16948.7333418077,0
+LPSN.US,D,20090518,000000,45.15,47.25,44.55,46.8,5441.8666693876,0
+LPSN.US,D,20090519,000000,46.05,52.5,46.05,49.05,33163.4666832484,0
+LPSN.US,D,20090520,000000,47.4,51,46.05,46.65,15972.266674652801,0
+LPSN.US,D,20090521,000000,46.35,48.75,44.7,48.6,10443.4000052217,0
+LPSN.US,D,20090522,000000,47.1,50.7,45.45,45.45,10901.8666721176,0
+LPSN.US,D,20090526,000000,45.15,47.85,45,45.6,6205.6000031028,0
+LPSN.US,D,20090527,000000,45.75,45.9,42.45,44.25,7665.4000038327,0
+LPSN.US,D,20090528,000000,43.8,45.6,43.8,44.25,2737.0000013685,0
+LPSN.US,D,20090529,000000,43.5,48.45,43.5,48.45,17589.733342128202,0
+LPSN.US,D,20090601,000000,48.6,51.75,48.15,50.1,17971.333342319,0
+LPSN.US,D,20090602,000000,49.65,50.7,47.4,48,7960.4000039802,0
+LPSN.US,D,20090603,000000,48.75,50.25,47.85,50.25,6866.9333367668005,0
+LPSN.US,D,20090604,000000,50.25,50.85,47.85,50.85,8463.5333375651,0
+LPSN.US,D,20090605,000000,50.25,52.5,48.6,49.05,12260.666672797,0
+LPSN.US,D,20090608,000000,48.15,48.75,48,48.75,3293.8000016469,0
+LPSN.US,D,20090609,000000,49.05,50.25,48.6,50.25,9402.2666713678,0
+LPSN.US,D,20090610,000000,49.5,50.25,48,49.05,7293.1333369799,0
+LPSN.US,D,20090611,000000,49.05,50.25,48,50.25,7617.400003808701,0
+LPSN.US,D,20090612,000000,49.5,58.8,48.75,58.35,27025.0666801792,0
+LPSN.US,D,20090615,000000,57,57.45,51.15,52.65,21587.0000107935,0
+LPSN.US,D,20090616,000000,53.4,53.4,48.15,48.75,13030.333339848501,0
+LPSN.US,D,20090617,000000,48.75,51,48.3,50.85,17230.8000086154,0
+LPSN.US,D,20090618,000000,51.15,51.15,47.55,48,11982.9333393248,0
+LPSN.US,D,20090619,000000,48.45,50.55,47.4,50.55,11409.800005704901,0
+LPSN.US,D,20090622,000000,49.8,50.4,45.75,47.25,10631.6000053158,0
+LPSN.US,D,20090623,000000,47.4,48.3,45.3,45.45,7887.2000039436,0
+LPSN.US,D,20090624,000000,45.6,51,45.6,48.45,31068.5333488676,0
+LPSN.US,D,20090625,000000,48.45,58.95,48.45,56.25,68678.2000343391,0
+LPSN.US,D,20090626,000000,53.25,60.9,53.25,60.75,529935.1335983009,0
+LPSN.US,D,20090629,000000,60,64.35,57.75,62.85,43988.3333553275,0
+LPSN.US,D,20090630,000000,61.95,62.25,59.4,60,20192.2000100961,0
+LPSN.US,D,20090701,000000,57.75,60,56.55,59.55,22847.400011423702,0
+LPSN.US,D,20090702,000000,59.85,59.85,57,57.3,16434.000008217,0
+LPSN.US,D,20090706,000000,56.85,59.7,55.2,58.95,20484.8000102424,0
+LPSN.US,D,20090707,000000,59.1,61.5,58.8,60.45,40910.4000204552,0
+LPSN.US,D,20090708,000000,59.55,60.6,58.35,60.15,22730.8000113654,0
+LPSN.US,D,20090709,000000,60.3,63.75,59.25,62.4,60448.2666968908,0
+LPSN.US,D,20090710,000000,63,63,59.4,62.4,52131.6666927325,0
+LPSN.US,D,20090713,000000,61.8,65.7,57,65.25,53024.000026512,0
+LPSN.US,D,20090714,000000,64.65,69.15,61.65,67.2,80731.8667070326,0
+LPSN.US,D,20090715,000000,67.65,69.9,64.8,66.75,56211.8666947726,0
+LPSN.US,D,20090716,000000,66.75,68.7,64.5,67.35,29748.7333482077,0
+LPSN.US,D,20090717,000000,67.5,67.5,64.8,65.7,28178.0666807557,0
+LPSN.US,D,20090720,000000,65.4,66.6,64.5,66,18093.533342380102,0
+LPSN.US,D,20090721,000000,65.7,66.9,61.35,63.9,17417.2000087086,0
+LPSN.US,D,20090722,000000,62.55,64.95,61.5,63.75,26273.6666798035,0
+LPSN.US,D,20090723,000000,63.75,65.55,63.75,64.5,22693.0000113465,0
+LPSN.US,D,20090724,000000,64.5,66,63.75,66,9948.2666716408,0
+LPSN.US,D,20090727,000000,64.95,66,63.3,63.75,12000.733339333701,0
+LPSN.US,D,20090728,000000,61.5,65.55,60.3,65.25,19718.333343192502,0
+LPSN.US,D,20090729,000000,65.25,65.85,61.65,65.7,5697.3333361820005,0
+LPSN.US,D,20090730,000000,64.5,67.8,63.45,63.9,34008.5333503376,0
+LPSN.US,D,20090731,000000,63.6,64.95,57.15,60.15,24439.0000122195,0
+LPSN.US,D,20090803,000000,60.6,63.75,57,63.45,54470.4666939019,0
+LPSN.US,D,20090804,000000,62.55,63,60.75,62.1,20808.3333437375,0
+LPSN.US,D,20090805,000000,62.1,64.5,59.55,62.1,26208.200013104102,0
+LPSN.US,D,20090806,000000,62.1,63.15,59.85,60,14640.533340653601,0
+LPSN.US,D,20090807,000000,60.45,63.6,60.45,61.35,19180.8666762571,0
+LPSN.US,D,20090810,000000,60.3,63.75,59.7,61.5,7885.6000039428,0
+LPSN.US,D,20090811,000000,61.2,61.2,54.3,57.15,29358.2000146791,0
+LPSN.US,D,20090812,000000,57.15,63.45,57.15,62.4,26001.4000130007,0
+LPSN.US,D,20090813,000000,62.4,63.6,62.25,63.15,11939.5333393031,0
+LPSN.US,D,20090814,000000,61.95,67.05,61.05,64.8,45224.000022612,0
+LPSN.US,D,20090817,000000,62.25,66.3,61.95,65.25,16564.666674949,0
+LPSN.US,D,20090818,000000,65.4,65.7,63.3,64.05,12209.333339438,0
+LPSN.US,D,20090819,000000,63,65.25,62.85,64.05,9801.1333382339,0
+LPSN.US,D,20090820,000000,63.75,64.5,61.65,64.2,12237.0000061185,0
+LPSN.US,D,20090821,000000,65.55,66.75,63.75,65.1,17329.333341998,0
+LPSN.US,D,20090824,000000,65.25,65.25,59.25,60,13406.2000067031,0
+LPSN.US,D,20090825,000000,60.75,66,60.75,64.65,15677.4000078387,0
+LPSN.US,D,20090826,000000,64.8,65.4,63.15,64.2,4759.8000023799,0
+LPSN.US,D,20090827,000000,63.9,64.5,60.75,64.5,6624.4000033122,0
+LPSN.US,D,20090828,000000,65.1,65.55,62.4,62.85,4836.1333357514,0
+LPSN.US,D,20090831,000000,62.25,63.45,60.3,61.8,9732.1333381994,0
+LPSN.US,D,20090901,000000,61.35,63.75,58.65,60.3,14582.000007291,0
+LPSN.US,D,20090902,000000,60.45,63.15,60,63,5420.4666693769,0
+LPSN.US,D,20090903,000000,62.85,63.15,60.15,61.5,5299.6000026498,0
+LPSN.US,D,20090904,000000,61.65,63,60,62.85,5162.6000025813,0
+LPSN.US,D,20090908,000000,63.15,63.15,58.65,59.1,10148.4000050742,0
+LPSN.US,D,20090909,000000,59.4,62.25,59.1,60.75,5729.400002864701,0
+LPSN.US,D,20090910,000000,60.9,61.8,60.3,61.5,6972.000003486,0
+LPSN.US,D,20090911,000000,61.65,62.4,60.6,62.25,5144.1333359054,0
+LPSN.US,D,20090914,000000,62.25,66.9,60.9,66.45,18677.9333426723,0
+LPSN.US,D,20090915,000000,66.45,67.8,65.85,67.5,13608.533340137601,0
+LPSN.US,D,20090916,000000,69,69.3,66.3,67.95,12565.8666729496,0
+LPSN.US,D,20090917,000000,67.5,69.75,65.7,69.75,9673.8000048369,0
+LPSN.US,D,20090918,000000,69.75,70.95,67.5,70.95,35708.6000178543,0
+LPSN.US,D,20090921,000000,71.7,76.65,71.55,76.65,50166.0666917497,0
+LPSN.US,D,20090922,000000,76.65,78.45,74.4,75,29075.333347871,0
+LPSN.US,D,20090923,000000,75.75,76.5,74.25,75,12389.8000061949,0
+LPSN.US,D,20090924,000000,75.75,75.75,73.05,73.5,12762.000006381,0
+LPSN.US,D,20090925,000000,72.75,75,72.3,73.65,9323.4000046617,0
+LPSN.US,D,20090928,000000,73.95,77.1,72.6,76.65,9360.1333380134,0
+LPSN.US,D,20090929,000000,77.4,78.45,76.65,77.25,7144.8000035724,0
+LPSN.US,D,20090930,000000,77.25,78.15,74.85,75.6,15234.333340950501,0
+LPSN.US,D,20091001,000000,75.3,76.8,70.95,71.4,16432.4666748829,0
+LPSN.US,D,20091002,000000,71.1,72.3,69.15,71.55,17913.6000089568,0
+LPSN.US,D,20091005,000000,72.75,77.55,72.3,76.5,31432.2666823828,0
+LPSN.US,D,20091006,000000,78,80.85,75.3,80.4,32986.9333498268,0
+LPSN.US,D,20091007,000000,81,85.95,76.05,85.2,60337.9333635023,0
+LPSN.US,D,20091008,000000,85.8,86.7,82.5,86.1,27073.400013536702,0
+LPSN.US,D,20091009,000000,85.95,87.9,85.5,86.85,25151.666679242502,0
+LPSN.US,D,20091012,000000,87,87,84.3,84.9,12258.6000061293,0
+LPSN.US,D,20091013,000000,85.5,87,82.95,87,19212.7333429397,0
+LPSN.US,D,20091014,000000,87,89.25,84,87.9,14264.000007132001,0
+LPSN.US,D,20091015,000000,86.7,87.6,85.8,87.3,47943.1333573049,0
+LPSN.US,D,20091016,000000,86.7,88.2,86.1,86.25,11548.2000057741,0
+LPSN.US,D,20091019,000000,84.9,88.05,84.45,87.45,17719.333342193,0
+LPSN.US,D,20091020,000000,87.45,87.75,84.75,84.9,15089.333340878,0
+LPSN.US,D,20091021,000000,84.9,87.15,82.65,83.4,15193.1333409299,0
+LPSN.US,D,20091022,000000,84,84,79.95,83.7,25436.8666793851,0
+LPSN.US,D,20091023,000000,84.75,87.3,82.95,83.55,21953.5333443101,0
+LPSN.US,D,20091026,000000,84.3,87.6,83.55,83.85,12497.866672915601,0
+LPSN.US,D,20091027,000000,84.15,86.4,82.2,84.45,27883.933347275302,0
+LPSN.US,D,20091028,000000,84.75,84.75,76.2,78,39807.7333532372,0
+LPSN.US,D,20091029,000000,79.5,82.05,78.75,81.9,20875.8000104379,0
+LPSN.US,D,20091030,000000,81.3,81.75,74.4,75.45,38290.8666858121,0
+LPSN.US,D,20091102,000000,75.3,77.55,74.85,77.25,14889.0666741112,0
+LPSN.US,D,20091103,000000,77.25,78.3,76.95,77.7,14332.5333404996,0
+LPSN.US,D,20091104,000000,78.9,81.6,75.15,75.3,9297.0000046485,0
+LPSN.US,D,20091105,000000,76.5,77.25,75.6,76.65,16298.400008149201,0
+LPSN.US,D,20091106,000000,82.95,90,80.4,88.5,88965.4667111494,0
+LPSN.US,D,20091109,000000,88.65,89.25,86.25,87,42267.866687800604,0
+LPSN.US,D,20091110,000000,85.8,88.35,85.5,87.15,21812.8666775731,0
+LPSN.US,D,20091111,000000,87.75,88.5,86.7,88.05,19154.1333429104,0
+LPSN.US,D,20091112,000000,87.75,92.7,85.2,88.5,56949.8000284749,0
+LPSN.US,D,20091113,000000,89.25,89.25,86.1,89.1,18466.8666759001,0
+LPSN.US,D,20091116,000000,89.25,94.5,87,93.15,46163.333356415,0
+LPSN.US,D,20091117,000000,92.85,97.8,91.5,97.35,35986.866684660105,0
+LPSN.US,D,20091118,000000,96.6,98.25,95.25,97.65,32024.4666826789,0
+LPSN.US,D,20091119,000000,97.05,97.5,93.3,94.2,15441.200007720601,0
+LPSN.US,D,20091120,000000,93.75,94.5,91.65,93.3,13832.7333402497,0
+LPSN.US,D,20091123,000000,94.05,96.45,93.9,96.15,15313.33334099,0
+LPSN.US,D,20091124,000000,96.45,97.35,94.8,95.85,14303.8666738186,0
+LPSN.US,D,20091125,000000,95.25,95.25,92.7,93.45,13586.866673460101,0
+LPSN.US,D,20091127,000000,91.95,91.95,90.75,91.5,9323.5333379951,0
+LPSN.US,D,20091130,000000,91.5,95.1,90.15,95.1,17718.5333421926,0
+LPSN.US,D,20091201,000000,95.55,97.5,95.4,96.75,19535.2666764343,0
+LPSN.US,D,20091202,000000,95.25,97.5,93.9,95.25,22701.2000113506,0
+LPSN.US,D,20091203,000000,94.95,96.15,94.05,94.5,14595.1333406309,0
+LPSN.US,D,20091204,000000,96.3,96.75,94.05,95.7,17572.666675453,0
+LPSN.US,D,20091207,000000,96,96.15,93.3,95.25,16342.600008171301,0
+LPSN.US,D,20091208,000000,93.6,94.95,92.25,92.85,11347.1333390069,0
+LPSN.US,D,20091209,000000,93.6,94.2,90.3,94.2,9638.3333381525,0
+LPSN.US,D,20091210,000000,94.05,94.35,90.6,90.75,10080.4666717069,0
+LPSN.US,D,20091211,000000,91.2,93.3,90,90.6,6045.2666696893,0
+LPSN.US,D,20091214,000000,91.2,91.95,88.65,90.15,16136.200008068101,0
+LPSN.US,D,20091215,000000,90.15,97.05,90,95.85,42867.2666881003,0
+LPSN.US,D,20091216,000000,95.7,99,93.75,98.4,33253.4000166267,0
+LPSN.US,D,20091217,000000,98.4,98.4,95.25,97.8,14217.5333404421,0
+LPSN.US,D,20091218,000000,101.25,104.55,100.35,102.9,53982.6000269913,0
+LPSN.US,D,20091221,000000,103.5,104.85,102.15,102.75,19902.3333432845,0
+LPSN.US,D,20091222,000000,103.35,104.55,101.55,104.55,13125.8666732296,0
+LPSN.US,D,20091223,000000,104.55,107.25,102.75,106.8,23602.8666784681,0
+LPSN.US,D,20091224,000000,107.7,108.6,107.4,108,10888.8000054444,0
+LPSN.US,D,20091228,000000,108,108,105.3,106.5,9252.000004626001,0
+LPSN.US,D,20091229,000000,106.65,107.7,104.4,105.15,10119.7333383932,0
+LPSN.US,D,20091230,000000,105.15,106.5,103.95,105.3,11454.3333390605,0
+LPSN.US,D,20091231,000000,105.75,107.7,103.65,104.55,10288.4000051442,0
+LPSN.US,D,20100104,000000,105,105.6,103.65,105,22276.4666778049,0
+LPSN.US,D,20100105,000000,105.15,107.4,104.85,106.2,20614.4000103072,0
+LPSN.US,D,20100106,000000,106.5,107.25,105.9,106.8,12556.4000062782,0
+LPSN.US,D,20100107,000000,107.1,107.25,104.4,105.9,15025.9333408463,0
+LPSN.US,D,20100108,000000,105.45,108.6,105,108.45,14024.133340345401,0
+LPSN.US,D,20100111,000000,108.75,112.2,108.45,111.9,27635.466680484402,0
+LPSN.US,D,20100112,000000,109.95,111,106.65,107.4,15463.6000077318,0
+LPSN.US,D,20100113,000000,107.55,110.7,104.55,110.1,12521.5333395941,0
+LPSN.US,D,20100114,000000,109.2,110.85,107.1,109.65,6487.6000032438005,0
+LPSN.US,D,20100115,000000,110.25,110.25,105.75,106.65,12567.2000062836,0
+LPSN.US,D,20100119,000000,107.1,108.75,105.15,108,10772.8666720531,0
+LPSN.US,D,20100120,000000,107.4,108.9,105.45,108.6,14275.4666738044,0
+LPSN.US,D,20100121,000000,108.6,108.6,103.5,103.8,23628.0666784807,0
+LPSN.US,D,20100122,000000,102.75,104.25,100.35,100.35,19957.8666766456,0
+LPSN.US,D,20100125,000000,100.5,103.35,92.4,96.15,37189.4000185947,0
+LPSN.US,D,20100126,000000,95.55,97.65,94.35,94.65,14715.8000073579,0
+LPSN.US,D,20100127,000000,93.9,97.8,92.1,97.35,9358.6000046793,0
+LPSN.US,D,20100128,000000,97.2,97.65,90.9,92.4,12877.6000064388,0
+LPSN.US,D,20100129,000000,93.3,96.9,92.55,95.1,17339.333342003,0
+LPSN.US,D,20100201,000000,95.25,97.35,95.1,97.2,15881.4000079407,0
+LPSN.US,D,20100202,000000,97.5,97.95,96,96.6,22564.666677949,0
+LPSN.US,D,20100203,000000,96.3,97.5,95.7,96.45,5536.8666694351,0
+LPSN.US,D,20100204,000000,95.85,96.3,90,90.15,15848.2666745908,0
+LPSN.US,D,20100205,000000,90.15,92.25,85.65,87.75,30161.2666817473,0
+LPSN.US,D,20100208,000000,88.35,93.3,87.3,89.55,40975.2000204876,0
+LPSN.US,D,20100209,000000,90.45,92.25,90.15,90.75,11366.5333390166,0
+LPSN.US,D,20100210,000000,90.75,91.5,87.6,89.4,18868.200009434102,0
+LPSN.US,D,20100211,000000,92.4,102.45,92.4,97.5,91063.46671219841,0
+LPSN.US,D,20100212,000000,98.85,99.9,94.5,99.15,22393.000011196502,0
+LPSN.US,D,20100216,000000,99.15,99.15,97.8,98.55,13140.2666732368,0
+LPSN.US,D,20100217,000000,98.55,101.7,95.55,97.5,27538.7333471027,0
+LPSN.US,D,20100218,000000,96.75,99.45,95.4,98.85,20241.2000101206,0
+LPSN.US,D,20100219,000000,99,99.3,96.9,97.2,11549.2000057746,0
+LPSN.US,D,20100222,000000,97.65,99.3,95.55,97.05,14861.066674097201,0
+LPSN.US,D,20100223,000000,97.2,99.3,95.25,97.95,19115.8666762246,0
+LPSN.US,D,20100224,000000,96.9,103.35,96.9,100.95,68646.2667009898,0
+LPSN.US,D,20100225,000000,100.65,104.25,97.8,103.5,24786.866679060102,0
+LPSN.US,D,20100226,000000,103.5,106.05,102.45,104.55,32295.0000161475,0
+LPSN.US,D,20100301,000000,105,107.55,104.4,106.95,50759.133358712905,0
+LPSN.US,D,20100302,000000,107.1,111,106.95,110.7,37377.7333520222,0
+LPSN.US,D,20100303,000000,110.25,113.1,108.75,111,38810.4000194052,0
+LPSN.US,D,20100304,000000,111.6,113.85,111.3,113.4,26303.333346485,0
+LPSN.US,D,20100305,000000,113.55,117.75,113.4,116.25,46834.2666900838,0
+LPSN.US,D,20100308,000000,115.5,119.85,112.2,119.55,59530.933363098804,0
+LPSN.US,D,20100309,000000,117.15,122.25,117.15,119.7,82951.2000414756,0
+LPSN.US,D,20100310,000000,119.1,120,115.65,115.95,19069.933342868302,0
+LPSN.US,D,20100311,000000,115.95,116.25,113.55,115.8,19152.2000095761,0
+LPSN.US,D,20100312,000000,116.55,119.55,115.65,119.4,21808.266677570802,0
+LPSN.US,D,20100315,000000,119.4,121.65,118.05,119.85,18426.000009213,0
+LPSN.US,D,20100316,000000,120.3,120.9,117.9,119.55,12188.6000060943,0
+LPSN.US,D,20100317,000000,120.45,122.25,119.7,120.6,17172.4000085862,0
+LPSN.US,D,20100318,000000,120.75,121.5,118.65,119.1,30076.1333483714,0
+LPSN.US,D,20100319,000000,119.85,119.85,112.05,115.2,36442.7333515547,0
+LPSN.US,D,20100322,000000,114.75,118.2,112.5,117.45,24149.6000120748,0
+LPSN.US,D,20100323,000000,117.75,120.15,117.3,120,10743.6000053718,0
+LPSN.US,D,20100324,000000,120,122.25,118.05,121.95,26787.0666800602,0
+LPSN.US,D,20100325,000000,122.85,124.2,117,117.45,25131.2000125656,0
+LPSN.US,D,20100326,000000,118.2,118.2,112.65,113.1,34552.4666839429,0
+LPSN.US,D,20100329,000000,114,115.35,111.75,112.35,25246.866679290102,0
+LPSN.US,D,20100330,000000,112.05,112.95,110.7,112.5,19429.466676381402,0
+LPSN.US,D,20100331,000000,112.8,117.15,112.8,115.05,20487.9333435773,0
+LPSN.US,D,20100401,000000,116.25,118.05,114,115.35,11744.2666725388,0
+LPSN.US,D,20100405,000000,116.1,118.95,114.75,117.45,18389.9333425283,0
+LPSN.US,D,20100406,000000,117.3,125.85,117,123.15,24690.000012345,0
+LPSN.US,D,20100407,000000,123.75,124.35,123.15,123.9,19810.8000099054,0
+LPSN.US,D,20100408,000000,123.9,123.9,119.55,123.3,13159.2000065796,0
+LPSN.US,D,20100409,000000,123.9,130.35,123.75,129.6,27497.400013748702,0
+LPSN.US,D,20100412,000000,130.8,132.9,127.5,132.15,27211.8666802726,0
+LPSN.US,D,20100413,000000,131.25,131.25,129.3,130.05,12046.866672690101,0
+LPSN.US,D,20100414,000000,131.7,131.7,129.9,131.1,12042.4000060212,0
+LPSN.US,D,20100415,000000,131.7,134.4,131.1,133.65,16334.600008167301,0
+LPSN.US,D,20100416,000000,133.95,133.95,127.65,128.25,23334.000011667,0
+LPSN.US,D,20100419,000000,128.4,131.1,125.25,126.75,17206.000008603,0
+LPSN.US,D,20100420,000000,127.8,132.15,126.3,130.35,14875.666674104501,0
+LPSN.US,D,20100421,000000,130.8,132.75,127.95,128.7,10963.6000054818,0
+LPSN.US,D,20100422,000000,127.8,133.35,125.55,133.35,11879.8000059399,0
+LPSN.US,D,20100423,000000,133.95,134.85,131.4,134.1,13157.4666732454,0
+LPSN.US,D,20100426,000000,134.7,134.85,133.5,133.65,9199.7333379332,0
+LPSN.US,D,20100427,000000,133.5,133.8,127.05,129.15,16038.3333413525,0
+LPSN.US,D,20100428,000000,130.2,130.2,125.85,126.15,6740.7333367037,0
+LPSN.US,D,20100429,000000,127.65,133.5,126.9,133.05,13873.1333402699,0
+LPSN.US,D,20100430,000000,132.3,132.3,123.9,123.9,15904.1333412854,0
+LPSN.US,D,20100503,000000,125.1,130.2,124.05,129.9,15278.8666743061,0
+LPSN.US,D,20100504,000000,127.65,127.65,120.6,124.2,38081.6666857075,0
+LPSN.US,D,20100505,000000,122.55,125.7,120.15,122.25,28009.2000140046,0
+LPSN.US,D,20100506,000000,120.3,120.6,89.4,97.65,149185.9334079263,0
+LPSN.US,D,20100507,000000,103.8,108.75,96.9,108.45,59881.333363274,0
+LPSN.US,D,20100510,000000,112.95,115.5,105.3,106.95,42131.333354399,0
+LPSN.US,D,20100511,000000,106.8,110.25,101.55,107.1,23738.9333452028,0
+LPSN.US,D,20100512,000000,107.1,108,102.45,107.4,22933.8000114669,0
+LPSN.US,D,20100513,000000,107.4,109.8,107.25,108,22843.6000114218,0
+LPSN.US,D,20100514,000000,107.55,107.7,102,103.35,15479.400007739701,0
+LPSN.US,D,20100517,000000,104.1,105.3,99.45,102.15,17585.1333421259,0
+LPSN.US,D,20100518,000000,103.8,107.25,98.55,99.3,17698.8666755161,0
+LPSN.US,D,20100519,000000,98.4,101.1,95.25,97.5,30959.0000154795,0
+LPSN.US,D,20100520,000000,94.65,95.85,90.6,91.05,54431.2000272156,0
+LPSN.US,D,20100521,000000,89.7,94.65,87.9,93,29299.2666813163,0
+LPSN.US,D,20100524,000000,93.15,95.25,91.35,91.35,16952.1333418094,0
+LPSN.US,D,20100525,000000,89.25,90.3,86.85,89.85,21555.0000107775,0
+LPSN.US,D,20100526,000000,90.9,95.25,90.9,94.2,25532.5333460996,0
+LPSN.US,D,20100527,000000,96,99.75,95.7,99.75,21979.8000109899,0
+LPSN.US,D,20100528,000000,99.75,101.25,95.55,96.9,48970.1333578184,0
+LPSN.US,D,20100601,000000,96.3,96.9,90.6,90.75,22223.866677778602,0
+LPSN.US,D,20100602,000000,90.9,97.95,90.45,97.8,28793.866681063602,0
+LPSN.US,D,20100603,000000,97.95,103.8,97.95,102,32262.4666827979,0
+LPSN.US,D,20100604,000000,98.85,100.65,97.95,98.55,27491.4000137457,0
+LPSN.US,D,20100607,000000,100.8,103.2,99,101.25,33209.6666832715,0
+LPSN.US,D,20100608,000000,101.4,106.8,98.55,100.65,27211.6666802725,0
+LPSN.US,D,20100609,000000,101.85,106.65,101.7,105.15,34868.2666841008,0
+LPSN.US,D,20100610,000000,106.65,110.7,105.75,110.7,24704.6000123523,0
+LPSN.US,D,20100611,000000,108.3,110.4,106.95,108.3,16225.333341446001,0
+LPSN.US,D,20100614,000000,110.1,110.1,105,105.9,10865.7333387662,0
+LPSN.US,D,20100615,000000,106.5,106.95,103.35,104.55,26186.66667976,0
+LPSN.US,D,20100616,000000,102.9,105.9,102.15,104.85,15211.200007605601,0
+LPSN.US,D,20100617,000000,106.2,108.9,103.5,105.3,15958.2666746458,0
+LPSN.US,D,20100618,000000,106.8,113.25,104.4,113.25,34421.7333505442,0
+LPSN.US,D,20100621,000000,115.5,116.1,107.1,108.45,13447.866673390601,0
+LPSN.US,D,20100622,000000,109.2,110.85,107.1,107.25,11719.6000058598,0
+LPSN.US,D,20100623,000000,107.25,109.05,104.7,104.85,12140.4000060702,0
+LPSN.US,D,20100624,000000,104.25,107.4,102.9,105,14111.9333403893,0
+LPSN.US,D,20100625,000000,105.3,111,104.7,110.4,40387.266686860305,0
+LPSN.US,D,20100628,000000,109.5,111.45,107.7,110.55,14297.6000071488,0
+LPSN.US,D,20100629,000000,108.45,109.8,103.8,104.55,18572.7333426197,0
+LPSN.US,D,20100630,000000,104.85,109.5,102.75,102.9,10941.5333388041,0
+LPSN.US,D,20100701,000000,102.9,104.55,99.9,100.8,17064.666675199,0
+LPSN.US,D,20100702,000000,101.4,102.9,96,96.75,12028.8666726811,0
+LPSN.US,D,20100706,000000,98.55,100.8,96.9,97.95,22522.0666779277,0
+LPSN.US,D,20100707,000000,98.7,102.45,98.7,100.5,21726.8666775301,0
+LPSN.US,D,20100708,000000,101.55,104.7,100.65,102,16245.6666747895,0
+LPSN.US,D,20100709,000000,102.15,102.9,100.5,101.7,16070.6000080353,0
+LPSN.US,D,20100712,000000,100.95,103.2,98.4,100.8,7780.8666705571,0
+LPSN.US,D,20100713,000000,102.45,103.2,101.55,101.85,16624.4666749789,0
+LPSN.US,D,20100714,000000,101.85,104.7,100.95,103.95,13187.6000065938,0
+LPSN.US,D,20100715,000000,103.8,104.25,95.85,97.2,25698.5333461826,0
+LPSN.US,D,20100716,000000,96,97.8,90.75,91.5,25563.8000127819,0
+LPSN.US,D,20100719,000000,92.4,96.3,92.25,96.15,18175.2000090876,0
+LPSN.US,D,20100720,000000,94.65,104.25,94.65,103.8,30472.400015236202,0
+LPSN.US,D,20100721,000000,104.25,105,99,99.9,18143.9333424053,0
+LPSN.US,D,20100722,000000,101.85,106.35,101.25,106.05,18420.4666758769,0
+LPSN.US,D,20100723,000000,105.15,108.75,103.5,108.6,10547.0000052735,0
+LPSN.US,D,20100726,000000,107.25,111.9,105.75,110.85,17077.7333418722,0
+LPSN.US,D,20100727,000000,112.05,113.25,109.8,110.1,12081.333339374,0
+LPSN.US,D,20100728,000000,110.25,111,106.35,106.95,9283.2000046416,0
+LPSN.US,D,20100729,000000,107.55,108.6,103.95,106.65,7401.333337034001,0
+LPSN.US,D,20100730,000000,104.25,108.15,103.8,105.6,11649.0666724912,0
+LPSN.US,D,20100802,000000,107.85,109.05,105.3,105.6,15594.2666744638,0
+LPSN.US,D,20100803,000000,101.85,108.75,101.4,107.1,13128.0666732307,0
+LPSN.US,D,20100804,000000,107.4,110.1,106.2,108.75,11356.7333390117,0
+LPSN.US,D,20100805,000000,108.15,108.15,104.4,104.4,19369.6000096848,0
+LPSN.US,D,20100806,000000,102.6,106.95,98.85,105,44421.6000222108,0
+LPSN.US,D,20100809,000000,105.3,106.8,104.85,105.9,23030.5333448486,0
+LPSN.US,D,20100810,000000,104.7,105.9,102.15,103.05,16502.7333415847,0
+LPSN.US,D,20100811,000000,100.5,100.65,97.2,97.35,17835.8000089179,0
+LPSN.US,D,20100812,000000,95.1,99.15,93.3,99,23620.666678477002,0
+LPSN.US,D,20100813,000000,98.25,105.3,98.25,104.25,25602.666679468002,0
+LPSN.US,D,20100816,000000,103.35,106.05,102,104.7,12127.6666727305,0
+LPSN.US,D,20100817,000000,106.05,107.4,103.2,105.6,17605.4666754694,0
+LPSN.US,D,20100818,000000,105.75,107.85,104.7,105.9,11564.000005782,0
+LPSN.US,D,20100819,000000,105.75,106.65,101.25,105,16331.4000081657,0
+LPSN.US,D,20100820,000000,104.25,106.5,104.1,105.3,13941.4000069707,0
+LPSN.US,D,20100823,000000,106.35,106.35,103.8,104.7,8351.2666708423,0
+LPSN.US,D,20100824,000000,103.35,106.2,102.9,103.65,15029.8666741816,0
+LPSN.US,D,20100825,000000,103.65,105.15,102.45,104.55,29778.5333482226,0
+LPSN.US,D,20100826,000000,104.7,106.5,103.35,103.65,9891.4000049457,0
+LPSN.US,D,20100827,000000,105.3,111,103.5,110.85,28707.8666810206,0
+LPSN.US,D,20100830,000000,109.8,111.75,105.15,105.15,15573.2000077866,0
+LPSN.US,D,20100831,000000,104.55,107.7,103.2,107.25,11191.600005595801,0
+LPSN.US,D,20100901,000000,108.75,112.5,107.7,111.75,14054.6000070273,0
+LPSN.US,D,20100902,000000,111.15,115.2,109.95,114.6,10895.7333387812,0
+LPSN.US,D,20100903,000000,114,115.35,111.75,114.15,21294.200010647102,0
+LPSN.US,D,20100907,000000,113.1,113.1,108.6,110.1,12318.9333394928,0
+LPSN.US,D,20100908,000000,111,112.35,110.4,111.9,12199.1333394329,0
+LPSN.US,D,20100909,000000,113.85,113.85,109.05,110.55,9143.2000045716,0
+LPSN.US,D,20100910,000000,111,112.2,105.9,106.05,26340.8666798371,0
+LPSN.US,D,20100913,000000,108.3,109.2,104.7,105.3,34941.2666841373,0
+LPSN.US,D,20100914,000000,105.45,106.95,103.5,103.65,36993.6666851635,0
+LPSN.US,D,20100915,000000,102.9,105.15,102.3,104.25,35899.2000179496,0
+LPSN.US,D,20100916,000000,104.25,107.7,104.25,106.05,12893.2666731133,0
+LPSN.US,D,20100917,000000,107.55,108.15,103.8,104.1,23820.7333452437,0
+LPSN.US,D,20100920,000000,105,110.55,105,110.4,25993.0666796632,0
+LPSN.US,D,20100921,000000,110.1,118.35,107.1,118.05,36780.00001839,0
+LPSN.US,D,20100922,000000,116.7,117.9,115.5,117.3,22269.2666778013,0
+LPSN.US,D,20100923,000000,116.1,124.95,114.9,124.95,47334.4000236672,0
+LPSN.US,D,20100924,000000,126,133.35,126,131.55,59228.4666962809,0
+LPSN.US,D,20100927,000000,130.35,131.25,121.05,121.65,49076.5333578716,0
+LPSN.US,D,20100928,000000,122.7,125.1,119.25,124.95,22698.6000113493,0
+LPSN.US,D,20100929,000000,127.5,129.3,122.85,128.7,29014.5333478406,0
+LPSN.US,D,20100930,000000,129.45,129.45,124.2,126,19921.0666766272,0
+LPSN.US,D,20101001,000000,127.65,127.95,124.2,127.95,14111.0000070555,0
+LPSN.US,D,20101004,000000,127.95,130.95,125.85,127.05,20117.933343392302,0
+LPSN.US,D,20101005,000000,128.25,134.25,127.65,133.95,26983.333346825002,0
+LPSN.US,D,20101006,000000,133.35,133.8,128.55,131.85,19749.0000098745,0
+LPSN.US,D,20101007,000000,133.2,133.8,130.2,130.65,12359.6666728465,0
+LPSN.US,D,20101008,000000,130.5,134.25,128.7,133.5,20168.4666767509,0
+LPSN.US,D,20101011,000000,133.2,134.4,130.65,132,13805.7333402362,0
+LPSN.US,D,20101012,000000,131.1,131.85,129,130.8,15937.6000079688,0
+LPSN.US,D,20101013,000000,131.1,132.3,125.55,130.95,50424.800025212404,0
+LPSN.US,D,20101014,000000,127.65,131.25,127.5,129.45,20012.333343339502,0
+LPSN.US,D,20101015,000000,131.4,131.85,128.25,129.3,26795.2000133976,0
+LPSN.US,D,20101018,000000,130.2,133.5,129.9,132.15,27481.866680407602,0
+LPSN.US,D,20101019,000000,129.9,130.35,126.9,130.05,50934.0666921337,0
+LPSN.US,D,20101020,000000,130.05,138.9,129,137.7,56997.0000284985,0
+LPSN.US,D,20101021,000000,137.85,145.8,135.3,139.8,58213.7333624402,0
+LPSN.US,D,20101022,000000,139.35,142.35,137.4,138.9,14895.066674114201,0
+LPSN.US,D,20101025,000000,141.75,150.3,141.3,146.25,38745.7333527062,0
+LPSN.US,D,20101026,000000,144.75,148.05,142.5,142.8,27076.4666802049,0
+LPSN.US,D,20101027,000000,142.35,143.7,139.65,142.05,21605.4666774694,0
+LPSN.US,D,20101028,000000,143.55,143.85,137.85,139.05,13596.666673465,0
+LPSN.US,D,20101029,000000,137.7,139.95,136.65,139.05,14037.1333403519,0
+LPSN.US,D,20101101,000000,139.05,141.9,135.45,138.6,19491.5333430791,0
+LPSN.US,D,20101102,000000,142.5,146.25,141.9,143.25,33787.5333502271,0
+LPSN.US,D,20101103,000000,144.45,146.85,141.3,145.05,25112.2000125561,0
+LPSN.US,D,20101104,000000,147.6,149.85,145.05,149.85,28588.3333476275,0
+LPSN.US,D,20101105,000000,143.7,146.85,129.45,137.7,111185.8667222596,0
+LPSN.US,D,20101108,000000,138,152.7,138,148.2,57950.4666956419,0
+LPSN.US,D,20101109,000000,147.6,148.05,140.25,141.3,43408.666688371,0
+LPSN.US,D,20101110,000000,141.75,145.95,140.4,145.8,24816.8666790751,0
+LPSN.US,D,20101111,000000,144.15,145.35,140.25,142.95,15583.8666744586,0
+LPSN.US,D,20101112,000000,141,144,138.45,142.5,40307.4000201537,0
+LPSN.US,D,20101115,000000,142.65,144.75,142.5,142.95,15415.0000077075,0
+LPSN.US,D,20101116,000000,141.6,144.45,141,144.15,40550.4666869419,0
+LPSN.US,D,20101117,000000,144.6,147,142.2,144.15,20650.2666769918,0
+LPSN.US,D,20101118,000000,146.25,149.25,142.8,144,23783.0666785582,0
+LPSN.US,D,20101119,000000,145.05,145.8,143.25,144.3,9177.0000045885,0
+LPSN.US,D,20101122,000000,144,144.15,141.75,143.25,19220.5333429436,0
+LPSN.US,D,20101123,000000,141.15,142.2,138,138.75,15618.866674476101,0
+LPSN.US,D,20101124,000000,139.65,143.7,139.65,143.7,24918.8000124594,0
+LPSN.US,D,20101126,000000,142.35,147.9,141.75,147.45,13053.2000065266,0
+LPSN.US,D,20101129,000000,145.8,146.4,143.25,143.7,14055.9333403613,0
+LPSN.US,D,20101130,000000,144.9,145.8,141.3,144.9,21852.2666775928,0
+LPSN.US,D,20101201,000000,145.8,146.85,144.75,145.8,21342.8666773381,0
+LPSN.US,D,20101202,000000,145.35,146.85,145.05,146.4,14323.2000071616,0
+LPSN.US,D,20101203,000000,145.5,147.75,145.2,147.6,9041.7333378542,0
+LPSN.US,D,20101206,000000,146.85,158.1,146.85,157.5,51474.3333590705,0
+LPSN.US,D,20101207,000000,158.85,158.85,153.9,154.95,23953.800011976902,0
+LPSN.US,D,20101208,000000,155.25,156.9,153,155.4,11992.8000059964,0
+LPSN.US,D,20101209,000000,157.05,158.1,154.8,157.2,16183.6666747585,0
+LPSN.US,D,20101210,000000,156.75,159.45,154.2,154.95,39152.0666862427,0
+LPSN.US,D,20101213,000000,154.95,157.8,149.7,149.85,31976.2666826548,0
+LPSN.US,D,20101214,000000,150.9,154.5,147.75,151.65,31834.1333492504,0
+LPSN.US,D,20101215,000000,154.95,167.1,154.5,163.05,96627.0667149802,0
+LPSN.US,D,20101216,000000,163.5,171.9,163.5,171,64529.666698931505,0
+LPSN.US,D,20101217,000000,171,175.5,166.65,172.5,44755.6666890445,0
+LPSN.US,D,20101220,000000,178.5,186.45,174,176.25,66451.9333665593,0
+LPSN.US,D,20101221,000000,176.55,177.3,171.6,172.05,32416.8666828751,0
+LPSN.US,D,20101222,000000,172.95,174.15,170.85,171.9,15096.000007548,0
+LPSN.US,D,20101223,000000,172.8,174.3,169.5,171.3,11746.9333392068,0
+LPSN.US,D,20101227,000000,169.8,171,165.3,169.95,11865.4000059327,0
+LPSN.US,D,20101228,000000,170.7,172.5,168,168,9410.2666713718,0
+LPSN.US,D,20101229,000000,168.15,172.8,167.85,170.85,12325.0666728292,0
+LPSN.US,D,20101230,000000,170.25,172.2,168.3,168.45,14132.4666737329,0
+LPSN.US,D,20101231,000000,168.75,170.4,166.95,169.5,12250.8666727921,0
+LPSN.US,D,20110103,000000,171.75,171.75,166.5,166.95,30074.7333483707,0
+LPSN.US,D,20110104,000000,167.7,168.75,159.45,163.2,62982.8000314914,0
+LPSN.US,D,20110105,000000,162.15,173.55,161.25,170.7,44258.666688796,0
+LPSN.US,D,20110106,000000,171.3,173.25,167.85,171,21965.6666776495,0
+LPSN.US,D,20110107,000000,171.9,172.5,164.55,169.5,19623.9333431453,0
+LPSN.US,D,20110110,000000,167.85,171.9,163.65,171.75,26786.400013393202,0
+LPSN.US,D,20110111,000000,171.9,171.9,164.7,164.85,38480.6000192403,0
+LPSN.US,D,20110112,000000,166.8,168.9,165.6,166.95,15955.6000079778,0
+LPSN.US,D,20110113,000000,167.7,170.1,165.75,169.95,23051.0000115255,0
+LPSN.US,D,20110114,000000,170.1,181.8,169.5,181.35,76293.73337148021,0
+LPSN.US,D,20110118,000000,181.35,183,176.55,180.45,20946.2000104731,0
+LPSN.US,D,20110119,000000,181.2,182.25,174.6,175.2,25436.7333460517,0
+LPSN.US,D,20110120,000000,172.65,174.75,168.15,168.15,27188.4666802609,0
+LPSN.US,D,20110121,000000,171.6,172.35,165.3,165.9,13576.1333401214,0
+LPSN.US,D,20110124,000000,165,167.4,162.6,164.4,18931.8000094659,0
+LPSN.US,D,20110125,000000,163.2,163.2,157.5,162.15,17240.7333419537,0
+LPSN.US,D,20110126,000000,163.05,166.95,159.6,165.9,15335.333341001,0
+LPSN.US,D,20110127,000000,166.65,168.6,165.6,166.65,12376.3333395215,0
+LPSN.US,D,20110128,000000,167.1,167.1,157.5,159.6,15763.333341215,0
+LPSN.US,D,20110131,000000,160.65,164.85,158.25,164.7,26477.4000132387,0
+LPSN.US,D,20110201,000000,165.15,171,164.7,169.5,28931.333347799,0
+LPSN.US,D,20110202,000000,169.65,172.05,167.1,168.9,19701.0666765172,0
+LPSN.US,D,20110203,000000,168.9,173.55,167.1,173.55,22260.0666777967,0
+LPSN.US,D,20110204,000000,173.55,174,169.8,171.3,13382.400006691201,0
+LPSN.US,D,20110207,000000,171.75,179.55,171.75,177.6,23321.4666783274,0
+LPSN.US,D,20110208,000000,179.1,180,174.75,177.75,22458.533344562602,0
+LPSN.US,D,20110209,000000,176.7,177,171.75,172.35,17874.8000089374,0
+LPSN.US,D,20110210,000000,171.9,174.6,168.45,172.35,28013.5333473401,0
+LPSN.US,D,20110211,000000,152.85,168,151.35,160.35,137553.8000687769,0
+LPSN.US,D,20110214,000000,158.7,160.95,154.95,158.25,57636.2000288181,0
+LPSN.US,D,20110215,000000,156.9,164.55,155.4,164.55,59345.4000296727,0
+LPSN.US,D,20110216,000000,164.25,165,162.9,163.65,68407.9333675373,0
+LPSN.US,D,20110218,000000,163.65,164.55,159.45,159.9,30337.600015168802,0
+LPSN.US,D,20110222,000000,156,157.65,150.45,151.35,32075.133349370903,0
+LPSN.US,D,20110223,000000,150,150.15,137.7,145.8,107260.8000536304,0
+LPSN.US,D,20110224,000000,145.35,149.25,142.8,146.7,36632.0666849827,0
+LPSN.US,D,20110225,000000,147,151.8,145.5,151.8,19909.2666766213,0
+LPSN.US,D,20110228,000000,151.05,152.25,149.7,150.45,23458.000011729,0
+LPSN.US,D,20110301,000000,151.5,152.85,149.85,150.15,50038.3333583525,0
+LPSN.US,D,20110302,000000,150.6,153.3,149.7,151.05,36232.000018116,0
+LPSN.US,D,20110303,000000,152.4,159.75,151.5,158.1,32131.0000160655,0
+LPSN.US,D,20110304,000000,158.85,160.35,155.85,159.15,24234.8666787841,0
+LPSN.US,D,20110307,000000,160.2,161.1,152.55,157.05,37399.6666853665,0
+LPSN.US,D,20110308,000000,161.4,168.75,160.95,165.6,85461.2667093973,0
+LPSN.US,D,20110309,000000,165.9,172.2,165.75,171,63789.0000318945,0
+LPSN.US,D,20110310,000000,169.35,169.5,162.75,163.8,37654.866685494104,0
+LPSN.US,D,20110311,000000,162.75,165.6,161.55,164.85,26701.8000133509,0
+LPSN.US,D,20110314,000000,163.2,164.1,159.6,163.2,24183.6000120918,0
+LPSN.US,D,20110315,000000,159.45,163.95,157.8,162.3,32341.6000161708,0
+LPSN.US,D,20110316,000000,162,164.1,156.6,158.85,35029.0666841812,0
+LPSN.US,D,20110317,000000,162.3,162.9,156.3,157.05,19027.8000095139,0
+LPSN.US,D,20110318,000000,159,161.25,156.6,161.25,19323.400009661702,0
+LPSN.US,D,20110321,000000,164.25,170.55,163.2,170.1,40653.800020326904,0
+LPSN.US,D,20110322,000000,171.75,172.5,166.65,168.45,24353.400012176702,0
+LPSN.US,D,20110323,000000,167.4,178.65,166.35,173.85,56853.8000284269,0
+LPSN.US,D,20110324,000000,173.4,178.2,173.1,177.6,40061.8666866976,0
+LPSN.US,D,20110325,000000,177.6,179.25,175.2,175.2,23669.0666785012,0
+LPSN.US,D,20110328,000000,176.55,178.8,175.8,177.45,15535.866674434601,0
+LPSN.US,D,20110329,000000,179.25,186.45,178.2,185.25,54879.400027439704,0
+LPSN.US,D,20110330,000000,186.45,190.5,183,190.05,41822.000020911,0
+LPSN.US,D,20110331,000000,190.2,193.65,187.8,189.6,47270.3333569685,0
+LPSN.US,D,20110401,000000,190.2,192,184.2,189.15,58000.666695667,0
+LPSN.US,D,20110404,000000,190.8,192.45,189.75,190.5,32034.2666826838,0
+LPSN.US,D,20110405,000000,190.65,190.95,184.8,186.9,67357.2000336786,0
+LPSN.US,D,20110406,000000,187.8,196.5,187.35,194.25,67209.2667002713,0
+LPSN.US,D,20110407,000000,194.4,201.45,187.65,187.65,94271.333380469,0
+LPSN.US,D,20110408,000000,198.75,200.85,196.05,198.6,129002.666731168,0
+LPSN.US,D,20110411,000000,197.7,199.35,193.65,196.5,44667.6666890005,0
+LPSN.US,D,20110412,000000,195.9,195.9,190.65,193.65,35255.1333509609,0
+LPSN.US,D,20110413,000000,195.6,202.5,194.55,201.45,49945.4666916394,0
+LPSN.US,D,20110414,000000,199.65,202.05,195.9,200.85,434608.0668839707,0
+LPSN.US,D,20110415,000000,199.2,200.55,196.5,199.8,66798.2667000658,0
+LPSN.US,D,20110418,000000,197.7,198,193.95,196.5,47391.1333570289,0
+LPSN.US,D,20110419,000000,197.4,199.2,193.35,194.1,36439.6666848865,0
+LPSN.US,D,20110420,000000,199.8,202.2,197.55,199.2,45188.6000225943,0
+LPSN.US,D,20110421,000000,201,201.75,198,199.2,23977.2666786553,0
+LPSN.US,D,20110425,000000,199.05,199.5,195.75,197.25,25055.2666791943,0
+LPSN.US,D,20110426,000000,198,198,194.25,195.6,28682.2666810078,0
+LPSN.US,D,20110427,000000,196.5,197.55,193.5,196.05,20258.2000101291,0
+LPSN.US,D,20110428,000000,196.2,197.85,193.5,197.55,25592.3333461295,0
+LPSN.US,D,20110429,000000,197.55,201.6,197.25,200.4,22597.4000112987,0
+LPSN.US,D,20110502,000000,200.1,201.15,194.55,195.45,43174.6000215873,0
+LPSN.US,D,20110503,000000,182.1,187.95,162.3,168,357347.8668453406,0
+LPSN.US,D,20110504,000000,168.75,170.55,163.05,163.2,60049.7333633582,0
+LPSN.US,D,20110505,000000,163.2,166.95,160.65,163.65,66228.9333664478,0
+LPSN.US,D,20110506,000000,165.15,168.3,163.95,165.75,59383.333363025,0
+LPSN.US,D,20110509,000000,166.05,168.15,164.4,166.35,33590.000016795,0
+LPSN.US,D,20110510,000000,167.85,170.55,167.1,168.9,48228.333357447504,0
+LPSN.US,D,20110511,000000,166.95,168.15,164.25,165.45,43253.1333549599,0
+LPSN.US,D,20110512,000000,163.65,167.25,161.4,166.05,36197.2666847653,0
+LPSN.US,D,20110513,000000,165.3,166.8,163.95,165.3,27024.2000135121,0
+LPSN.US,D,20110516,000000,163.8,165.3,156.45,156.9,56587.600028293804,0
+LPSN.US,D,20110517,000000,155.1,159,154.35,157.65,80871.0667071022,0
+LPSN.US,D,20110518,000000,157.95,165.9,155.85,164.55,38049.6666856915,0
+LPSN.US,D,20110519,000000,165.6,166.5,162.15,164.4,22010.000011005002,0
+LPSN.US,D,20110520,000000,165,166.35,161.1,165,23434.5333450506,0
+LPSN.US,D,20110523,000000,161.1,161.1,157.5,159,32024.9333493458,0
+LPSN.US,D,20110524,000000,159.3,163.05,157.65,159.45,27963.2666806483,0
+LPSN.US,D,20110525,000000,158.1,164.1,157.5,162.3,16789.5333417281,0
+LPSN.US,D,20110526,000000,162.6,166.05,160.5,165.3,23380.1333450234,0
+LPSN.US,D,20110527,000000,165.6,168.15,165.3,167.85,25038.3333458525,0
+LPSN.US,D,20110531,000000,169.35,178.05,168,177.9,149860.1334082634,0
+LPSN.US,D,20110601,000000,176.85,178.5,174.9,175.2,45112.4666892229,0
+LPSN.US,D,20110602,000000,175.5,177.9,171.45,175.65,35697.0000178485,0
+LPSN.US,D,20110603,000000,172.8,176.1,172.65,172.8,32568.7333496177,0
+LPSN.US,D,20110606,000000,172.95,172.95,167.85,168.15,27845.8000139229,0
+LPSN.US,D,20110607,000000,169.05,172.2,167.85,169.95,23568.5333451176,0
+LPSN.US,D,20110608,000000,168,171.45,166.95,167.1,37200.733351933704,0
+LPSN.US,D,20110609,000000,166.95,169.95,165.6,169.35,28983.8666811586,0
+LPSN.US,D,20110610,000000,168.15,169.65,166.2,168,26653.466679993402,0
+LPSN.US,D,20110613,000000,168.15,172.2,168,169.05,28184.4000140922,0
+LPSN.US,D,20110614,000000,170.55,178.35,170.55,176.25,35872.7333512697,0
+LPSN.US,D,20110615,000000,173.85,178.8,173.85,176.7,34493.1333505799,0
+LPSN.US,D,20110616,000000,174.15,183.3,173.85,179.4,35905.9333512863,0
+LPSN.US,D,20110617,000000,180.9,180.9,174.3,176.55,48706.4666910199,0
+LPSN.US,D,20110620,000000,174.6,179.25,174.6,179.1,25343.8666793386,0
+LPSN.US,D,20110621,000000,180.6,188.25,180.3,187.2,28663.400014331703,0
+LPSN.US,D,20110622,000000,186,191.1,186,189.75,26869.333346768002,0
+LPSN.US,D,20110623,000000,187.65,191.85,185.25,191.4,21170.4666772519,0
+LPSN.US,D,20110624,000000,191.85,195,189.15,191.55,70629.5333686481,0
+LPSN.US,D,20110627,000000,190.35,194.55,187.5,194.25,29676.3333481715,0
+LPSN.US,D,20110628,000000,195,203.55,194.4,202.2,31508.5333490876,0
+LPSN.US,D,20110629,000000,202.8,206.55,201.3,205.05,30991.266682162302,0
+LPSN.US,D,20110630,000000,204.6,213.15,202.35,212.1,43224.666688279,0
+LPSN.US,D,20110701,000000,212.1,216.9,208.95,216.3,41716.8666875251,0
+LPSN.US,D,20110705,000000,216.15,223.35,214.65,220.65,35655.2000178276,0
+LPSN.US,D,20110706,000000,220.5,224.25,215.7,218.4,49216.9333579418,0
+LPSN.US,D,20110707,000000,214.5,221.7,213.6,217.5,43868.9333552678,0
+LPSN.US,D,20110708,000000,213.9,217.5,211.05,215.7,43012.666688173,0
+LPSN.US,D,20110711,000000,211.05,212.25,195.6,197.4,75276.4000376382,0
+LPSN.US,D,20110712,000000,197.1,198.45,192.9,193.5,46399.0666898662,0
+LPSN.US,D,20110713,000000,195,198.15,193.95,195.75,42415.9333545413,0
+LPSN.US,D,20110714,000000,197.7,198.75,189.9,190.05,22800.4666780669,0
+LPSN.US,D,20110715,000000,191.85,194.4,188.7,191.7,27470.7333470687,0
+LPSN.US,D,20110718,000000,190.65,191.85,186,189.9,15618.9333411428,0
+LPSN.US,D,20110719,000000,192.3,196.95,192.3,196.2,31709.4666825214,0
+LPSN.US,D,20110720,000000,200.25,200.25,192.45,194.4,16686.1333416764,0
+LPSN.US,D,20110721,000000,194.25,198.75,193.95,196.05,38130.7333523987,0
+LPSN.US,D,20110722,000000,196.05,197.4,190.65,194.1,25554.066679443702,0
+LPSN.US,D,20110725,000000,191.7,193.35,187.95,189.6,29801.800014900902,0
+LPSN.US,D,20110726,000000,189.3,190.5,185.85,190.35,47864.0666905987,0
+LPSN.US,D,20110727,000000,188.1,189.3,185.4,186.3,30635.933348651302,0
+LPSN.US,D,20110728,000000,185.4,189.75,184.05,184.8,17654.7333421607,0
+LPSN.US,D,20110729,000000,181.35,188.25,180.45,184.65,18197.0000090985,0
+LPSN.US,D,20110801,000000,186.6,186.6,177.75,180.45,40408.266686870804,0
+LPSN.US,D,20110802,000000,179.7,184.65,174.3,174.6,37873.4666856034,0
+LPSN.US,D,20110803,000000,179.85,180,169.35,173.4,65155.6666992445,0
+LPSN.US,D,20110804,000000,172.5,179.7,164.7,166.2,181373.5334240201,0
+LPSN.US,D,20110805,000000,169.65,176.85,162,175.05,82235.2667077843,0
+LPSN.US,D,20110808,000000,166.05,172.5,157.5,159.75,79708.8000398544,0
+LPSN.US,D,20110809,000000,160.05,169.35,151.8,168.9,65383.0000326915,0
+LPSN.US,D,20110810,000000,162.75,174.45,157.65,167.25,57437.0000287185,0
+LPSN.US,D,20110811,000000,168.9,176.7,165,172.8,29948.400014974202,0
+LPSN.US,D,20110812,000000,177.3,181.8,173.25,179.1,29009.2000145046,0
+LPSN.US,D,20110815,000000,180.75,183.75,179.1,182.85,16664.5333416656,0
+LPSN.US,D,20110816,000000,179.7,180.45,170.4,176.4,21771.5333442191,0
+LPSN.US,D,20110817,000000,178.95,180,170.7,172.95,25991.7333463292,0
+LPSN.US,D,20110818,000000,166.2,167.55,160.35,162.15,37672.6000188363,0
+LPSN.US,D,20110819,000000,157.95,167.85,152.7,162,30511.533348589102,0
+LPSN.US,D,20110822,000000,166.5,168.75,155.1,159.15,27775.4000138877,0
+LPSN.US,D,20110823,000000,159.75,170.7,156.3,168.9,38589.4666859614,0
+LPSN.US,D,20110824,000000,167.85,172.35,162,166.2,24307.6000121538,0
+LPSN.US,D,20110825,000000,166.8,166.8,156.45,157.65,27445.4666803894,0
+LPSN.US,D,20110826,000000,156.45,163.5,153.9,162.75,16977.8000084889,0
+LPSN.US,D,20110829,000000,164.85,169.65,162,169.5,21979.9333443233,0
+LPSN.US,D,20110830,000000,168.75,171.45,166.5,169.35,22412.400011206202,0
+LPSN.US,D,20110831,000000,171.9,177.75,171.9,176.55,40818.666687076,0
+LPSN.US,D,20110901,000000,177,179.1,167.7,169.95,21601.1333441339,0
+LPSN.US,D,20110902,000000,165.6,168,162.9,164.7,14231.4666737824,0
+LPSN.US,D,20110906,000000,158.25,164.55,156.6,164.25,35025.4000175127,0
+LPSN.US,D,20110907,000000,167.7,169.35,164.55,168,24525.333345596002,0
+LPSN.US,D,20110908,000000,166.5,169.5,161.25,164.4,17689.1333421779,0
+LPSN.US,D,20110909,000000,162.15,162.6,153.3,154.05,32145.200016072602,0
+LPSN.US,D,20110912,000000,151.35,161.25,151.05,160.5,27253.6666802935,0
+LPSN.US,D,20110913,000000,161.4,166.5,159.15,165.6,22105.333344386,0
+LPSN.US,D,20110914,000000,168,171.75,164.1,169.05,20247.9333434573,0
+LPSN.US,D,20110915,000000,170.7,175.05,168.45,174.9,21259.4666772964,0
+LPSN.US,D,20110916,000000,176.25,177.75,173.85,177.3,33869.4000169347,0
+LPSN.US,D,20110919,000000,172.35,176.55,166.65,174,21798.666677566,0
+LPSN.US,D,20110920,000000,175.05,179.7,171.45,171.75,22570.666677952002,0
+LPSN.US,D,20110921,000000,172.2,176.4,170.4,170.7,40206.9333534368,0
+LPSN.US,D,20110922,000000,166.05,171.15,162.75,165.75,28027.4000140137,0
+LPSN.US,D,20110923,000000,165.75,166.5,160.5,165,37254.466685293904,0
+LPSN.US,D,20110926,000000,167.4,167.85,159.75,161.55,36178.8666847561,0
+LPSN.US,D,20110927,000000,163.5,166.8,161.1,162.6,32720.2000163601,0
+LPSN.US,D,20110928,000000,163.05,163.35,157.05,157.2,25181.0666792572,0
+LPSN.US,D,20110929,000000,161.25,163.2,153.75,157.35,21287.8000106439,0
+LPSN.US,D,20110930,000000,154.2,157.5,148.95,149.25,28840.933347753802,0
+LPSN.US,D,20111003,000000,149.4,151.2,138.3,138.3,43903.0000219515,0
+LPSN.US,D,20111004,000000,140.55,148.5,138.6,146.85,55307.866694320604,0
+LPSN.US,D,20111005,000000,148.2,150,144.3,149.25,24948.533345807602,0
+LPSN.US,D,20111006,000000,150.15,151.5,147.6,150.6,28957.6666811455,0
+LPSN.US,D,20111007,000000,151.5,151.5,144.9,145.5,15220.600007610301,0
+LPSN.US,D,20111010,000000,150.3,158.25,149.1,157.95,29772.8000148864,0
+LPSN.US,D,20111011,000000,156.3,159.75,154.8,159.45,15920.866674627101,0
+LPSN.US,D,20111012,000000,159.45,162,158.1,160.2,19645.0000098225,0
+LPSN.US,D,20111013,000000,158.85,165.75,157.8,165.6,17885.2000089426,0
+LPSN.US,D,20111014,000000,168.45,170.85,166.2,169.95,24444.666678889,0
+LPSN.US,D,20111017,000000,171.6,173.1,168.9,171.15,40036.4666866849,0
+LPSN.US,D,20111018,000000,174.3,178.65,171,176.25,34588.4666839609,0
+LPSN.US,D,20111019,000000,175.5,177.45,171.9,173.7,22496.9333445818,0
+LPSN.US,D,20111020,000000,173.1,175.5,169.95,172.35,16374.8000081874,0
+LPSN.US,D,20111021,000000,175.8,176.4,170.4,173.25,19672.9333431698,0
+LPSN.US,D,20111024,000000,176.85,188.85,176.7,186.15,31429.066682381203,0
+LPSN.US,D,20111025,000000,186,186,173.7,175.05,18571.5333426191,0
+LPSN.US,D,20111026,000000,179.7,188.55,175.2,187.5,31320.7333489937,0
+LPSN.US,D,20111027,000000,192.6,197.85,190.5,192.75,50578.000025289,0
+LPSN.US,D,20111028,000000,194.25,196.05,192.15,193.35,40255.8666867946,0
+LPSN.US,D,20111031,000000,189.15,192.6,186.6,188.85,33602.666683468,0
+LPSN.US,D,20111101,000000,182.4,187.95,180.75,181.35,39412.3333530395,0
+LPSN.US,D,20111102,000000,184.8,186,180.75,181.95,32017.2666826753,0
+LPSN.US,D,20111103,000000,183.3,186.15,179.55,185.85,45284.066689308704,0
+LPSN.US,D,20111104,000000,186,206.1,182.4,202.8,69684.1333681754,0
+LPSN.US,D,20111107,000000,202.8,202.8,195.6,199.65,28966.4666811499,0
+LPSN.US,D,20111108,000000,199.8,202.5,193.2,198.6,37687.4666855104,0
+LPSN.US,D,20111109,000000,191.25,195.3,190.8,191.25,29871.066681602202,0
+LPSN.US,D,20111110,000000,195,195,189.15,190.35,16559.8000082799,0
+LPSN.US,D,20111111,000000,192.9,196.35,191.55,195,20661.7333436642,0
+LPSN.US,D,20111114,000000,193.35,195.3,189,190.8,14992.533340829601,0
+LPSN.US,D,20111115,000000,189.15,194.4,186.9,193.5,15693.5333411801,0
+LPSN.US,D,20111116,000000,190.65,193.5,187.8,188.25,12073.8000060369,0
+LPSN.US,D,20111117,000000,188.4,189.6,184.05,185.7,11167.333338917,0
+LPSN.US,D,20111118,000000,186,186,180.75,184.5,16184.9333414258,0
+LPSN.US,D,20111121,000000,178.65,181.05,173.85,175.05,15902.933341284801,0
+LPSN.US,D,20111122,000000,175.35,178.2,172.5,175.2,16441.400008220702,0
+LPSN.US,D,20111123,000000,172.95,173.4,166.95,168.9,20301.8000101509,0
+LPSN.US,D,20111125,000000,167.85,169.8,161.4,161.55,8785.8666710596,0
+LPSN.US,D,20111128,000000,168.6,180.3,168.6,180.15,22560.9333446138,0
+LPSN.US,D,20111129,000000,179.55,179.55,175.2,176.85,14511.5333405891,0
+LPSN.US,D,20111130,000000,183.9,189.6,183.3,188.55,39030.9333528488,0
+LPSN.US,D,20111201,000000,188.4,192.6,187.2,187.2,27185.6000135928,0
+LPSN.US,D,20111202,000000,190.05,191.55,186.6,187.05,20453.6666768935,0
+LPSN.US,D,20111205,000000,192.9,197.7,192.75,195.9,24174.5333454206,0
+LPSN.US,D,20111206,000000,195.15,197.25,192.3,196.95,23225.5333449461,0
+LPSN.US,D,20111207,000000,195.3,196.95,192.9,195.6,13352.200006676101,0
+LPSN.US,D,20111208,000000,193.95,195.6,190.2,193.05,16077.333341372001,0
+LPSN.US,D,20111209,000000,194.85,202.2,191.7,201.15,29513.33334809,0
+LPSN.US,D,20111212,000000,197.55,199.5,195,199.2,13676.6000068383,0
+LPSN.US,D,20111213,000000,201.75,202.5,197.25,197.7,27096.9333468818,0
+LPSN.US,D,20111214,000000,198,200.7,190.65,191.7,20610.0666769717,0
+LPSN.US,D,20111215,000000,193.05,196.95,191.25,195,15564.133341115401,0
+LPSN.US,D,20111216,000000,197.1,200.25,193.5,194.7,45117.6666892255,0
+LPSN.US,D,20111219,000000,194.25,197.1,187.2,187.8,19820.3333432435,0
+LPSN.US,D,20111220,000000,194.25,194.25,190.95,192.75,22904.8000114524,0
+LPSN.US,D,20111221,000000,192.9,193.5,180.15,189.3,31863.466682598402,0
+LPSN.US,D,20111222,000000,189,194.7,189,194.55,14872.2666741028,0
+LPSN.US,D,20111223,000000,194.85,195.45,192.3,193.8,8320.2000041601,0
+LPSN.US,D,20111227,000000,193.8,195.45,191.85,194.55,6848.2000034241,0
+LPSN.US,D,20111228,000000,194.25,194.25,189.3,189.45,8833.4666710834,0
+LPSN.US,D,20111229,000000,192.9,194.25,190.05,192.3,7708.0666705207,0
+LPSN.US,D,20111230,000000,191.7,192,188.1,188.25,13926.3333402965,0
+LPSN.US,D,20120103,000000,193.8,194.85,186.3,187.65,18672.200009336102,0
+LPSN.US,D,20120104,000000,186.75,189.6,178.95,180.15,22143.4666777384,0
+LPSN.US,D,20120105,000000,179.85,182.55,177.45,180.6,22198.866677766102,0
+LPSN.US,D,20120106,000000,182.55,184.8,174.45,180,81380.73337402371,0
+LPSN.US,D,20120109,000000,181.5,184.65,178.8,182.25,31919.8666826266,0
+LPSN.US,D,20120110,000000,185.25,187.95,180.9,187.95,25646.0666794897,0
+LPSN.US,D,20120111,000000,187.05,194.55,185.4,192.9,18325.9333424963,0
+LPSN.US,D,20120112,000000,191.4,194.25,190.35,193.5,6252.2666697928,0
+LPSN.US,D,20120113,000000,190.95,190.95,183.45,183.9,13176.7333399217,0
+LPSN.US,D,20120117,000000,187.2,189.15,181.05,182.7,20111.2000100556,0
+LPSN.US,D,20120118,000000,182.1,187.5,179.1,187.5,10447.8000052239,0
+LPSN.US,D,20120119,000000,187.8,188.55,183.9,186,10170.4666717519,0
+LPSN.US,D,20120120,000000,185.1,187.35,183.15,186,9625.2666714793,0
+LPSN.US,D,20120123,000000,182.7,185.55,180.3,181.05,7835.1333372509,0
+LPSN.US,D,20120124,000000,177.9,184.8,176.4,183.75,21879.9333442733,0
+LPSN.US,D,20120125,000000,186.15,186.15,181.2,185.55,17227.0000086135,0
+LPSN.US,D,20120126,000000,186,186,183.6,184.8,12412.000006206,0
+LPSN.US,D,20120127,000000,185.7,187.2,183.75,186.6,9815.2000049076,0
+LPSN.US,D,20120130,000000,184.35,185.1,177.45,177.6,16836.5333417516,0
+LPSN.US,D,20120131,000000,177.45,180.6,176.4,180,23119.8000115599,0
+LPSN.US,D,20120201,000000,180.9,181.8,178.8,179.25,25256.800012628402,0
+LPSN.US,D,20120202,000000,179.85,185.25,178.95,183,22821.466678077402,0
+LPSN.US,D,20120203,000000,185.85,194.1,185.4,189.9,16555.2000082776,0
+LPSN.US,D,20120206,000000,189.9,192.9,187.5,188.4,8496.8000042484,0
+LPSN.US,D,20120207,000000,189.15,190.35,185.85,189.3,13350.666673342,0
+LPSN.US,D,20120208,000000,189.75,191.85,189.15,191.55,14795.8000073979,0
+LPSN.US,D,20120209,000000,191.85,194.55,191.4,193.05,14612.8000073064,0
+LPSN.US,D,20120210,000000,192,193.95,188.25,190.35,16689.1333416779,0
+LPSN.US,D,20120213,000000,190.5,191.4,183.75,188.85,25550.800012775402,0
+LPSN.US,D,20120214,000000,199.95,230.25,199.95,224.4,174226.93342044682,0
+LPSN.US,D,20120215,000000,222.6,233.85,217.35,231.45,59304.5333629856,0
+LPSN.US,D,20120216,000000,227.55,230.4,223.05,226.35,30838.5333487526,0
+LPSN.US,D,20120217,000000,226.95,226.95,221.55,224.4,20843.7333437552,0
+LPSN.US,D,20120221,000000,223.5,226.5,222.9,225.3,16695.7333416812,0
+LPSN.US,D,20120222,000000,224.4,226.35,219.6,223.35,36784.200018392105,0
+LPSN.US,D,20120223,000000,220.35,224.25,219.15,224.1,20491.4000102457,0
+LPSN.US,D,20120224,000000,224.55,229.95,223.5,228.9,19629.8666764816,0
+LPSN.US,D,20120227,000000,225.15,241.8,223.95,236.7,50118.000025059,0
+LPSN.US,D,20120228,000000,236.7,243.15,231.45,236.55,22367.8000111839,0
+LPSN.US,D,20120229,000000,237.3,247.95,226.2,226.2,27845.2000139226,0
+LPSN.US,D,20120301,000000,229.05,233.1,228.15,230.25,36583.0666849582,0
+LPSN.US,D,20120302,000000,228.45,234,223.8,226.2,25430.5333460486,0
+LPSN.US,D,20120305,000000,223.5,230.1,223.5,230.1,14602.2666739678,0
+LPSN.US,D,20120306,000000,225.9,231.75,224.7,230.4,22063.733344365202,0
+LPSN.US,D,20120307,000000,230.7,243,230.7,242.55,37801.2000189006,0
+LPSN.US,D,20120308,000000,243,245.55,238.8,242.4,27685.4000138427,0
+LPSN.US,D,20120309,000000,242.25,247.8,241.35,244.05,23251.4000116257,0
+LPSN.US,D,20120312,000000,244.05,251.25,243.45,250.5,22417.9333445423,0
+LPSN.US,D,20120313,000000,251.25,258.15,246.6,258,43915.8666886246,0
+LPSN.US,D,20120314,000000,257.25,257.7,244.8,249.45,25933.1333462999,0
+LPSN.US,D,20120315,000000,250.2,256.2,246.75,254.4,17191.2666752623,0
+LPSN.US,D,20120316,000000,255.6,255.6,249.6,250.8,23040.666678187,0
+LPSN.US,D,20120319,000000,250.95,255.75,250.2,254.85,16163.4666747484,0
+LPSN.US,D,20120320,000000,252.75,253.2,247.05,249.75,13678.4000068392,0
+LPSN.US,D,20120321,000000,250.5,255.6,249.6,252.75,11823.1333392449,0
+LPSN.US,D,20120322,000000,254.25,256.65,251.4,255.6,18474.333342570502,0
+LPSN.US,D,20120323,000000,254.25,255,249.45,252.15,13137.0666732352,0
+LPSN.US,D,20120326,000000,260.25,261.6,256.5,259.8,22250.3333444585,0
+LPSN.US,D,20120327,000000,261,263.55,258.15,258.15,16972.3333418195,0
+LPSN.US,D,20120328,000000,258.6,259.35,248.7,254.25,9804.0666715687,0
+LPSN.US,D,20120329,000000,253.5,256.35,248.7,251.25,17688.6000088443,0
+LPSN.US,D,20120330,000000,253.8,254.85,248.55,251.55,15423.0000077115,0
+LPSN.US,D,20120402,000000,251.55,259.35,251.55,257.25,30812.4000154062,0
+LPSN.US,D,20120403,000000,259.35,260.7,252,253.5,21237.1333439519,0
+LPSN.US,D,20120404,000000,250.95,254.25,248.1,252.75,17114.666675224,0
+LPSN.US,D,20120405,000000,250.95,252.15,244.95,247.5,17501.8000087509,0
+LPSN.US,D,20120409,000000,240.6,242.4,237.75,239.1,24587.8000122939,0
+LPSN.US,D,20120410,000000,239.1,240.9,230.7,231.15,21661.9333441643,0
+LPSN.US,D,20120411,000000,233.1,240,232.35,239.7,15137.1333409019,0
+LPSN.US,D,20120412,000000,239.4,240.6,237.9,238.65,9792.0666715627,0
+LPSN.US,D,20120413,000000,237,237,231.6,233.1,10509.0666719212,0
+LPSN.US,D,20120416,000000,233.4,239.55,231.15,237.45,10473.5333385701,0
+LPSN.US,D,20120417,000000,240.45,248.7,240.45,248.1,21695.2666775143,0
+LPSN.US,D,20120418,000000,245.85,250.35,244.65,249,23564.9333451158,0
+LPSN.US,D,20120419,000000,250.2,255.9,248.25,254.25,25953.4666796434,0
+LPSN.US,D,20120420,000000,254.85,258.75,246,247.95,19659.7333431632,0
+LPSN.US,D,20120423,000000,245.4,246,239.4,242.1,12665.8000063329,0
+LPSN.US,D,20120424,000000,243.15,245.55,240.3,242.1,19216.6000096083,0
+LPSN.US,D,20120425,000000,245.55,247.5,241.5,241.95,14364.5333405156,0
+LPSN.US,D,20120426,000000,242.4,243.75,238.95,239.4,16483.6000082418,0
+LPSN.US,D,20120427,000000,240.6,241.35,237.75,240,20795.4000103977,0
+LPSN.US,D,20120430,000000,240,240.945,237.6,238.2,17006.3333418365,0
+LPSN.US,D,20120501,000000,237.45,240.9,234.9,234.9,18113.4000090567,0
+LPSN.US,D,20120502,000000,233.4,239.25,233.25,237.3,17824.866675579102,0
+LPSN.US,D,20120503,000000,237.45,237.9,231.45,232.5,20310.4000101552,0
+LPSN.US,D,20120504,000000,230.7,231.6,225,226.35,20514.8666769241,0
+LPSN.US,D,20120507,000000,226.95,233.4,226.95,231.15,21830.4000109152,0
+LPSN.US,D,20120508,000000,231.75,233.25,218.55,223.35,59101.1333628839,0
+LPSN.US,D,20120509,000000,223.5,239.25,219.75,236.1,56992.666695163,0
+LPSN.US,D,20120510,000000,238.35,240.6,234.75,240.45,18289.4666758114,0
+LPSN.US,D,20120511,000000,238.05,244.95,237.75,240.45,16328.2000081641,0
+LPSN.US,D,20120514,000000,241.8,242.7,238.5,238.65,22482.600011241302,0
+LPSN.US,D,20120515,000000,239.55,248.55,239.55,244.5,21060.0666771967,0
+LPSN.US,D,20120516,000000,247.8,248.85,242.4,244.05,14821.933340744301,0
+LPSN.US,D,20120517,000000,243.45,243.45,239.4,240.15,15266.6000076333,0
+LPSN.US,D,20120518,000000,240.3,246.15,239.25,240.45,22535.5333446011,0
+LPSN.US,D,20120521,000000,246,247.35,242.25,246.6,24026.66667868,0
+LPSN.US,D,20120522,000000,247.5,248.55,241.95,244.8,18443.0000092215,0
+LPSN.US,D,20120523,000000,241.65,249.6,239.25,249.3,9663.6000048318,0
+LPSN.US,D,20120524,000000,250.2,250.2,239.7,244.2,7770.1333372184,0
+LPSN.US,D,20120525,000000,247.2,258.3,245.25,255.45,34403.6000172018,0
+LPSN.US,D,20120529,000000,258,264.75,255.15,259.05,32257.6666827955,0
+LPSN.US,D,20120530,000000,257.25,260.25,255.9,259.95,21148.4000105742,0
+LPSN.US,D,20120531,000000,261,261,251.1,258.9,33411.5333500391,0
+LPSN.US,D,20120601,000000,253.65,256.65,248.1,249.3,24456.8000122284,0
+LPSN.US,D,20120604,000000,251.25,255.6,247.05,255.15,29756.5333482116,0
+LPSN.US,D,20120605,000000,254.55,258.3,253.35,255.9,29459.7333480632,0
+LPSN.US,D,20120606,000000,257.85,267.6,256.95,267,34621.8000173109,0
+LPSN.US,D,20120607,000000,272.85,277.95,267.3,268.2,40183.1333534249,0
+LPSN.US,D,20120608,000000,267.75,273.9,264.75,273.75,16710.4666750219,0
+LPSN.US,D,20120611,000000,277.65,278.25,270,273.3,30302.000015151,0
+LPSN.US,D,20120612,000000,273.9,275.85,271.35,272.7,25980.2666796568,0
+LPSN.US,D,20120613,000000,273.3,277.5,269.85,271.8,26609.0666799712,0
+LPSN.US,D,20120614,000000,276.45,282.45,274.8,280.8,32804.8000164024,0
+LPSN.US,D,20120615,000000,280.8,284.55,280.8,282.9,36353.4666848434,0
+LPSN.US,D,20120618,000000,280.8,287.25,280.8,286.2,36686.7333516767,0
+LPSN.US,D,20120619,000000,286.35,288.75,280.2,282.45,30187.2000150936,0
+LPSN.US,D,20120620,000000,274.5,274.5,258.3,260.55,55085.466694209405,0
+LPSN.US,D,20120621,000000,263.1,264.75,250.05,250.2,34098.4666837159,0
+LPSN.US,D,20120622,000000,252.9,258.6,250.95,257.55,49489.333358078,0
+LPSN.US,D,20120625,000000,255.75,263.1,252.75,262.35,23868.1333452674,0
+LPSN.US,D,20120626,000000,263.7,271.65,263.1,270.45,27296.0666803147,0
+LPSN.US,D,20120627,000000,275.1,278.4,273.75,275.55,27948.4666806409,0
+LPSN.US,D,20120628,000000,275.55,277.35,271.95,275.4,18904.666676119,0
+LPSN.US,D,20120629,000000,282.15,286.5,278.85,285.9,30297.1333484819,0
+LPSN.US,D,20120702,000000,287.85,287.85,281.4,283.5,20304.666676819,0
+LPSN.US,D,20120703,000000,285,291.3,283.05,289.35,11713.266672523301,0
+LPSN.US,D,20120705,000000,288.75,294,288,292.35,14549.0666739412,0
+LPSN.US,D,20120706,000000,288.45,290.25,274.35,279,19598.4000097992,0
+LPSN.US,D,20120709,000000,278.85,281.1,274.95,280.2,16489.2666749113,0
+LPSN.US,D,20120710,000000,280.95,287.55,276.6,276.6,18130.666675732,0
+LPSN.US,D,20120711,000000,277.65,280.5,274.35,276,12834.7333397507,0
+LPSN.US,D,20120712,000000,275.1,281.55,271.5,279.9,15069.0000075345,0
+LPSN.US,D,20120713,000000,280.05,287.7,277.05,284.1,10380.5333385236,0
+LPSN.US,D,20120716,000000,284.25,286.35,279.45,280.65,9560.00000478,0
+LPSN.US,D,20120717,000000,281.55,281.55,272.25,279.6,13204.200006602101,0
+LPSN.US,D,20120718,000000,280.05,284.85,278.25,282.3,10086.7333383767,0
+LPSN.US,D,20120719,000000,284.7,285,278.1,278.7,13205.2666732693,0
+LPSN.US,D,20120720,000000,276.75,277.5,271.8,276.6,15726.0666745297,0
+LPSN.US,D,20120723,000000,269.7,272.4,261.9,270,10814.3333387405,0
+LPSN.US,D,20120724,000000,271.8,271.95,260.85,261.75,11740.8666725371,0
+LPSN.US,D,20120725,000000,269.1,273.15,264.9,269.1,17664.4000088322,0
+LPSN.US,D,20120726,000000,274.05,276.75,267.9,271.35,16739.5333417031,0
+LPSN.US,D,20120727,000000,272.7,280.5,271.05,276.3,19329.8666763316,0
+LPSN.US,D,20120730,000000,277.65,279.9,272.55,273.6,13923.1333402949,0
+LPSN.US,D,20120731,000000,282.15,284.4,279.75,280.5,31692.666682513,0
+LPSN.US,D,20120801,000000,282.45,282.75,268.5,268.95,28011.8000140059,0
+LPSN.US,D,20120802,000000,232.5,246.6,212.13,240.6,171318.666752326,0
+LPSN.US,D,20120803,000000,243.15,245.4,238.65,243.9,28993.9333478303,0
+LPSN.US,D,20120806,000000,244.5,253.5,244.5,249,36712.4000183562,0
+LPSN.US,D,20120807,000000,250.95,256.2,249.75,254.7,28901.333347784002,0
+LPSN.US,D,20120808,000000,253.2,255.75,249.75,255.75,19760.1333432134,0
+LPSN.US,D,20120809,000000,254.55,259.35,253.65,258,22563.8666779486,0
+LPSN.US,D,20120810,000000,257.85,259.8,253.8,255.45,16465.4000082327,0
+LPSN.US,D,20120813,000000,253.8,253.8,238.35,240.3,35782.5333512246,0
+LPSN.US,D,20120814,000000,240.75,242.55,231.6,233.4,31301.1333489839,0
+LPSN.US,D,20120815,000000,221.85,234,221.7,233.7,28022.7333473447,0
+LPSN.US,D,20120816,000000,236.55,238.2,231.9,236.1,26152.9333464098,0
+LPSN.US,D,20120817,000000,235.65,240.15,232.95,237.75,21889.6000109448,0
+LPSN.US,D,20120820,000000,236.4,237.45,231.3,236.4,18508.0666759207,0
+LPSN.US,D,20120821,000000,237.3,239.7,234.75,237,27136.133346901403,0
+LPSN.US,D,20120822,000000,238.35,239.25,233.55,237,23236.8000116184,0
+LPSN.US,D,20120823,000000,237,238.2,233.25,234.15,11210.1333389384,0
+LPSN.US,D,20120824,000000,233.1,239.55,230.1,238.95,13815.0000069075,0
+LPSN.US,D,20120827,000000,239.1,240.75,235.2,237,16000.9333413338,0
+LPSN.US,D,20120828,000000,236.7,243.15,236.7,242.4,13561.2666734473,0
+LPSN.US,D,20120829,000000,243.6,249.75,243.33,247.2,25405.600012702802,0
+LPSN.US,D,20120830,000000,246.15,248.1,243.03,246,17840.4666755869,0
+LPSN.US,D,20120831,000000,247.35,248.925,240.9,247.5,23990.600011995302,0
+LPSN.US,D,20120904,000000,247.95,255.6,244.65,254.7,23865.9333452663,0
+LPSN.US,D,20120905,000000,254.4,258.075,251.55,256.5,19647.8000098239,0
+LPSN.US,D,20120906,000000,257.85,261.45,253.95,255.75,24267.0000121335,0
+LPSN.US,D,20120907,000000,260.1,264.9,257.25,259.35,17766.0666755497,0
+LPSN.US,D,20120910,000000,258.9,262.35,255,260.55,17961.533342314102,0
+LPSN.US,D,20120911,000000,261.75,264.45,256.05,260.7,20537.6666769355,0
+LPSN.US,D,20120912,000000,264.75,273.75,263.85,272.85,29590.133348128402,0
+LPSN.US,D,20120913,000000,273.45,283.95,270,283.8,41251.0000206255,0
+LPSN.US,D,20120914,000000,283.8,284.7,278.55,280.35,27298.2000136491,0
+LPSN.US,D,20120917,000000,278.7,280.95,274.05,275.85,14593.33334063,0
+LPSN.US,D,20120918,000000,274.65,276,270.6,275.4,21705.600010852802,0
+LPSN.US,D,20120919,000000,275.85,280.5,269.25,278.25,15019.2666741763,0
+LPSN.US,D,20120920,000000,277.05,282.6,274.65,276.15,16469.6000082348,0
+LPSN.US,D,20120921,000000,280.05,285.15,278.1,280.05,48110.5333573886,0
+LPSN.US,D,20120924,000000,279.6,282.3,270.9,274.5,28572.6000142863,0
+LPSN.US,D,20120925,000000,275.25,275.25,266.25,266.7,32757.866683045602,0
+LPSN.US,D,20120926,000000,267.15,268.65,262.65,264.3,23634.9333451508,0
+LPSN.US,D,20120927,000000,264.75,272.85,262.65,272.85,21900.5333442836,0
+LPSN.US,D,20120928,000000,271.05,272.775,269.25,271.65,21829.333344248,0
+LPSN.US,D,20121001,000000,274.35,276.6,270.3,272.1,16243.4666747884,0
+LPSN.US,D,20121002,000000,274.35,278.7,269.85,271.2,20356.800010178402,0
+LPSN.US,D,20121003,000000,272.4,274.95,266.55,267.75,16606.4666749699,0
+LPSN.US,D,20121004,000000,269.55,269.55,261.9,265.05,14012.2666736728,0
+LPSN.US,D,20121005,000000,266.85,272.7,265.5,265.65,13388.2666733608,0
+LPSN.US,D,20121008,000000,263.85,264.45,257.4,260.85,13333.6666733335,0
+LPSN.US,D,20121009,000000,260.55,260.55,249.75,250.05,14825.8000074129,0
+LPSN.US,D,20121010,000000,251.7,253.5,247.5,251.4,13644.0666734887,0
+LPSN.US,D,20121011,000000,254.1,258.15,252.45,252.9,8369.1333375179,0
+LPSN.US,D,20121012,000000,255.3,256.5,250.95,252.9,12149.133339407901,0
+LPSN.US,D,20121015,000000,256.95,257.91,253.35,254.25,15252.4666742929,0
+LPSN.US,D,20121016,000000,253.5,255.75,252,254.7,8121.9333373943,0
+LPSN.US,D,20121017,000000,255,256.2,246,250.35,28910.9333477888,0
+LPSN.US,D,20121018,000000,250.95,251.4,243.6,244.2,22899.8000114499,0
+LPSN.US,D,20121019,000000,241.8,242.82,230.1,234.15,27270.0666803017,0
+LPSN.US,D,20121022,000000,237.15,238.5,233.1,234.45,17330.8000086654,0
+LPSN.US,D,20121023,000000,232.5,234.15,229.2,231.9,14846.000007423001,0
+LPSN.US,D,20121024,000000,234,234.9,231.75,233.25,11036.533338851601,0
+LPSN.US,D,20121025,000000,236.25,237.15,228.6,233.55,16282.5333414746,0
+LPSN.US,D,20121026,000000,234,234,228.45,231.45,27088.4000135442,0
+LPSN.US,D,20121031,000000,232.35,239.25,228.15,235.35,21094.4000105472,0
+LPSN.US,D,20121101,000000,237,241.05,233.4,236.85,18498.266675915802,0
+LPSN.US,D,20121102,000000,237,239.1,227.7,228,18481.1333425739,0
+LPSN.US,D,20121105,000000,225.75,226.2,219.9,223.05,33451.5333500591,0
+LPSN.US,D,20121106,000000,225.45,227.25,219.45,220.2,50567.8666919506,0
+LPSN.US,D,20121107,000000,180.3,200.1,174.15,195.15,226412.000113206,0
+LPSN.US,D,20121108,000000,195,202.95,194.4,202.5,35983.0000179915,0
+LPSN.US,D,20121109,000000,200.85,206.7,197.7,202.65,26774.2000133871,0
+LPSN.US,D,20121112,000000,202.95,207,199.95,202.35,11479.333339073,0
+LPSN.US,D,20121113,000000,201.3,205.35,199.65,201.45,28425.5333475461,0
+LPSN.US,D,20121114,000000,202.5,206.655,193.05,194.25,26038.0666796857,0
+LPSN.US,D,20121115,000000,194.7,195,189.12,190.8,15447.733341057201,0
+LPSN.US,D,20121116,000000,193.35,195.45,186.3,194.1,22846.66667809,0
+LPSN.US,D,20121119,000000,197.1,201.75,197.1,200.85,26080.066679706702,0
+LPSN.US,D,20121120,000000,199.8,200.25,193.65,195,24746.4000123732,0
+LPSN.US,D,20121121,000000,196.05,200.25,195.75,199.95,9931.1333382989,0
+LPSN.US,D,20121123,000000,201.15,202.35,200.4,201.75,11738.4000058692,0
+LPSN.US,D,20121126,000000,202.5,205.05,198.45,201.15,17681.666675507502,0
+LPSN.US,D,20121127,000000,201,202.05,199.5,200.1,9670.466671501901,0
+LPSN.US,D,20121128,000000,198.6,201.45,196.5,201.3,11773.2666725533,0
+LPSN.US,D,20121129,000000,202.95,204.9,200.25,201,22099.933344383302,0
+LPSN.US,D,20121130,000000,201,201.75,196.95,197.85,35070.4000175352,0
+LPSN.US,D,20121203,000000,199.5,199.5,195.9,195.9,28801.000014400503,0
+LPSN.US,D,20121204,000000,194.475,194.85,179.4,182.25,83738.86670853611,0
+LPSN.US,D,20121205,000000,183.9,184.8,179.55,181.26,48107.0666907202,0
+LPSN.US,D,20121206,000000,180.45,181.5,178.02,180.45,21695.1333441809,0
+LPSN.US,D,20121207,000000,181.05,184.95,170.55,183.75,64577.1333656219,0
+LPSN.US,D,20121210,000000,185.1,186.45,182.7,184.35,30769.4666820514,0
+LPSN.US,D,20121211,000000,192,194.55,188.55,191.25,47968.4666906509,0
+LPSN.US,D,20121212,000000,194.85,197.25,190.5,190.95,22795.7333447312,0
+LPSN.US,D,20121213,000000,190.5,190.5,183.6,185.7,18816.933342741802,0
+LPSN.US,D,20121214,000000,185.25,185.4,181.8,183.3,13131.0000065655,0
+LPSN.US,D,20121217,000000,181.8,185.1,179.85,184.8,17881.7333422742,0
+LPSN.US,D,20121218,000000,185.7,196.35,184.365,196.05,49102.7333578847,0
+LPSN.US,D,20121219,000000,196.5,199.5,194.55,197.55,39046.6000195233,0
+LPSN.US,D,20121220,000000,199.5,200.1,196.95,199.2,28656.9333476618,0
+LPSN.US,D,20121221,000000,195.9,199.5,187.2,195.75,56239.0000281195,0
+LPSN.US,D,20121224,000000,196.5,196.5,191.7,193.65,15074.533340870601,0
+LPSN.US,D,20121226,000000,195.3,195.6,193.95,194.55,23536.000011768,0
+LPSN.US,D,20121227,000000,195.3,195.3,190.35,192.6,28122.333347394502,0
+LPSN.US,D,20121228,000000,191.85,195.75,190.65,193.35,37410.4666853719,0
+LPSN.US,D,20121231,000000,194.25,197.1,193.35,197.1,43386.4000216932,0
+LPSN.US,D,20130102,000000,205.05,209.1,203.55,206.7,55802.8666945681,0
+LPSN.US,D,20130103,000000,205.8,207.45,200.25,202.5,32697.7333496822,0
+LPSN.US,D,20130104,000000,203.25,204.75,200.25,202.53,16370.0666748517,0
+LPSN.US,D,20130107,000000,201.45,205.8,194.25,199.35,55115.6666942245,0
+LPSN.US,D,20130108,000000,198.75,202.5,196.65,199.95,28130.866680732102,0
+LPSN.US,D,20130109,000000,199.95,204.15,198.48,202.8,30441.666681887502,0
+LPSN.US,D,20130110,000000,203.1,208.8,201,204.75,30590.9333486288,0
+LPSN.US,D,20130111,000000,203.55,209.1,203.55,207.6,19698.3333431825,0
+LPSN.US,D,20130114,000000,207.9,209.1,204.3,206.25,26873.9333467703,0
+LPSN.US,D,20130115,000000,204.75,210.45,203.925,209.7,19164.4000095822,0
+LPSN.US,D,20130116,000000,210,212.295,208.5,210.9,19358.2000096791,0
+LPSN.US,D,20130117,000000,211.35,213.6,211.05,212.85,12292.4666728129,0
+LPSN.US,D,20130118,000000,212.1,212.1,206.55,207.9,19986.9333433268,0
+LPSN.US,D,20130122,000000,204.6,207,200.25,201.45,32035.2666826843,0
+LPSN.US,D,20130123,000000,201.15,205.05,201.15,203.25,23851.133345258902,0
+LPSN.US,D,20130124,000000,203.1,206.55,201.45,205.95,15119.333340893001,0
+LPSN.US,D,20130125,000000,207.3,212.7,204.45,211.2,16376.8000081884,0
+LPSN.US,D,20130128,000000,211.35,211.35,204.3,204.6,15166.400007583201,0
+LPSN.US,D,20130129,000000,207.15,208.35,202.65,203.4,22296.8000111484,0
+LPSN.US,D,20130130,000000,202.95,204.3,199.35,201,17646.8666754901,0
+LPSN.US,D,20130131,000000,199.95,202.05,198.15,200.55,18400.3333425335,0
+LPSN.US,D,20130201,000000,200.25,206.85,200.25,206.25,28243.933347455302,0
+LPSN.US,D,20130204,000000,204.45,207.45,204.45,206.55,27098.9333468828,0
+LPSN.US,D,20130205,000000,207.9,210.42,205.05,209.25,22128.4666777309,0
+LPSN.US,D,20130206,000000,208.8,212.1,207.9,210.75,18714.2000093571,0
+LPSN.US,D,20130207,000000,212.1,212.1,202.8,205.35,19230.4000096152,0
+LPSN.US,D,20130208,000000,205.2,211.95,205.2,210.45,18953.2000094766,0
+LPSN.US,D,20130211,000000,211.05,211.95,206.85,210,35217.4666842754,0
+LPSN.US,D,20130212,000000,209.85,210.3,199.5,204.9,28689.200014344602,0
+LPSN.US,D,20130213,000000,199.35,202.575,189.9,197.25,161863.8000809319,0
+LPSN.US,D,20130214,000000,195.75,197.7,194.25,196.05,26955.7333468112,0
+LPSN.US,D,20130215,000000,197.25,204.6,195,201.3,31886.2000159431,0
+LPSN.US,D,20130219,000000,202.5,208.5,201.3,208.2,19606.4666764699,0
+LPSN.US,D,20130220,000000,207.75,210.75,206.4,206.4,19151.333342909,0
+LPSN.US,D,20130221,000000,206.1,209.7,202.2,205.95,21713.8000108569,0
+LPSN.US,D,20130222,000000,207,211.5,206.715,211.2,20805.2666770693,0
+LPSN.US,D,20130225,000000,212.25,212.25,208.35,208.35,30142.3333484045,0
+LPSN.US,D,20130226,000000,209.25,213.3,209.25,212.55,21233.9333439503,0
+LPSN.US,D,20130227,000000,212.25,220.35,211.35,219.15,31545.0666824392,0
+LPSN.US,D,20130228,000000,220.2,221.1,216.9,217.05,39271.4000196357,0
+LPSN.US,D,20130301,000000,215.7,226.65,209.85,223.5,35204.4000176022,0
+LPSN.US,D,20130304,000000,225.15,227.85,220.95,222.3,51694.4000258472,0
+LPSN.US,D,20130305,000000,224.7,224.7,216.225,217.65,44260.8666887971,0
+LPSN.US,D,20130306,000000,218.7,222,215.1,219.9,13370.2666733518,0
+LPSN.US,D,20130307,000000,219.3,219.45,211.35,214.35,34351.2666838423,0
+LPSN.US,D,20130308,000000,216.45,216.9,213.45,216.6,15913.2666746233,0
+LPSN.US,D,20130311,000000,215.1,216,212.4,214.5,20082.200010041102,0
+LPSN.US,D,20130312,000000,213.15,214.35,210.15,210.9,29440.8000147204,0
+LPSN.US,D,20130313,000000,210.75,212.25,208.65,209.55,33400.0000167,0
+LPSN.US,D,20130314,000000,209.1,213.15,208.05,211.5,33547.333350107,0
+LPSN.US,D,20130315,000000,211.95,212.7,210.3,210.9,21090.4000105452,0
+LPSN.US,D,20130318,000000,208.65,211.05,208.2,208.65,19925.8000099629,0
+LPSN.US,D,20130319,000000,209.4,211.05,206.4,208.8,35000.2000175001,0
+LPSN.US,D,20130320,000000,210.45,213.6,209.7,211.5,22071.2666777023,0
+LPSN.US,D,20130321,000000,210,212.1,209.25,211.05,14877.0000074385,0
+LPSN.US,D,20130322,000000,211.5,211.65,209.25,209.7,13856.3333402615,0
+LPSN.US,D,20130325,000000,210.15,211.65,208.2,209.4,17191.8666752626,0
+LPSN.US,D,20130326,000000,210.3,212.7,205.35,207,17461.5333420641,0
+LPSN.US,D,20130327,000000,204.75,205.68,203.7,204.6,16824.2000084121,0
+LPSN.US,D,20130328,000000,204.15,206.1,203.55,203.7,39787.9333532273,0
+LPSN.US,D,20130401,000000,203.85,206.4,199.05,201.3,31874.1333492704,0
+LPSN.US,D,20130402,000000,202.35,204.75,200.175,201.6,16936.200008468102,0
+LPSN.US,D,20130403,000000,202.8,205.65,197.85,198.6,18844.4666760889,0
+LPSN.US,D,20130404,000000,198.3,201,197.1,200.4,16089.9333413783,0
+LPSN.US,D,20130405,000000,196.65,201.75,195.975,200.85,16550.2000082751,0
+LPSN.US,D,20130408,000000,201.15,203.4,198.9,202.575,27316.466680324902,0
+LPSN.US,D,20130409,000000,202.5,202.8,199.2,199.2,20170.4666767519,0
+LPSN.US,D,20130410,000000,199.05,202.05,199.05,201.45,20252.733343459702,0
+LPSN.US,D,20130411,000000,202.2,208.65,202.2,206.25,27054.2666801938,0
+LPSN.US,D,20130412,000000,205.2,205.95,201,202.5,16940.00000847,0
+LPSN.US,D,20130415,000000,200.25,201.9,195.15,196.35,25337.2000126686,0
+LPSN.US,D,20130416,000000,198.15,200.7,195.45,200.4,18107.0666757202,0
+LPSN.US,D,20130417,000000,199.05,202.2,195.39,198.45,27985.5333473261,0
+LPSN.US,D,20130418,000000,198.3,199.8,191.85,193.35,30483.8666819086,0
+LPSN.US,D,20130419,000000,193.2,193.2,186.75,187.65,25891.2666796123,0
+LPSN.US,D,20130422,000000,187.35,187.65,182.7,186.9,21249.7333439582,0
+LPSN.US,D,20130423,000000,187.5,191.7,185.55,188.85,16269.333341468,0
+LPSN.US,D,20130424,000000,188.25,189.3,186.75,188.7,16713.0666750232,0
+LPSN.US,D,20130425,000000,189.45,194.1,189.45,191.4,21233.8666772836,0
+LPSN.US,D,20130426,000000,190.8,191.55,186.9,189.45,13798.6000068993,0
+LPSN.US,D,20130429,000000,190.5,194.25,190.05,191.25,14373.2666738533,0
+LPSN.US,D,20130430,000000,191.4,193.05,190.05,192.3,12963.933339815301,0
+LPSN.US,D,20130501,000000,190.65,192.6,184.5,186.9,28092.3333473795,0
+LPSN.US,D,20130502,000000,189.15,189.9,187.05,187.35,19500.2666764168,0
+LPSN.US,D,20130503,000000,189.9,195.6,189,194.25,19651.0666764922,0
+LPSN.US,D,20130506,000000,195,196.35,190.8,191.25,14364.000007182,0
+LPSN.US,D,20130507,000000,192.45,193.05,190.8,191.55,19492.4000097462,0
+LPSN.US,D,20130508,000000,190.35,193.65,189.6,191.25,20952.2666771428,0
+LPSN.US,D,20130509,000000,146.1,149.25,120.45,121.8,720204.4003601022,0
+LPSN.US,D,20130510,000000,124.5,127.2,123,125.85,136129.4667347314,0
+LPSN.US,D,20130513,000000,124.95,129.15,124.5,127.35,69627.6667014805,0
+LPSN.US,D,20130514,000000,127.35,130.65,127.35,128.7,51776.1333592214,0
+LPSN.US,D,20130515,000000,128.4,130.05,127.05,127.35,48719.6000243598,0
+LPSN.US,D,20130516,000000,126.75,131.55,126,131.25,57787.2666955603,0
+LPSN.US,D,20130517,000000,131.55,136.2,130.8,135.75,111540.2667224368,0
+LPSN.US,D,20130520,000000,141.3,142.5,138.45,141.45,87603.0667104682,0
+LPSN.US,D,20130521,000000,142.2,143.4,140.7,142.05,43167.333354917,0
+LPSN.US,D,20130522,000000,141.75,142.351,136.2,137.7,49472.4666914029,0
+LPSN.US,D,20130523,000000,135.75,147.15,135.6,147,81631.86670748261,0
+LPSN.US,D,20130524,000000,145.95,146.28,139.35,139.8,44625.2666889793,0
+LPSN.US,D,20130528,000000,142.5,144.9,140.1,141.6,37547.7333521072,0
+LPSN.US,D,20130529,000000,139.8,142.05,139.8,140.85,32730.6000163653,0
+LPSN.US,D,20130530,000000,140.85,141.6,140.1,140.4,31936.0666826347,0
+LPSN.US,D,20130531,000000,139.5,141.75,138.45,138.6,30002.3333483345,0
+LPSN.US,D,20130603,000000,140.1,142.05,137.4,139.65,42259.2000211296,0
+LPSN.US,D,20130604,000000,139.2,141.6,135.75,136.65,26893.33334678,0
+LPSN.US,D,20130605,000000,136.05,140.1,133.8,134.7,68027.0000340135,0
+LPSN.US,D,20130606,000000,135.15,138.6,135.15,138,37559.7333521132,0
+LPSN.US,D,20130607,000000,138.9,139.2,136.05,137.85,27835.7333472512,0
+LPSN.US,D,20130610,000000,138.15,141.3,138.15,140.7,30057.0666816952,0
+LPSN.US,D,20130611,000000,139.5,141.3,135.75,140.1,32303.2666828183,0
+LPSN.US,D,20130612,000000,141.15,141.15,136.125,137.1,22931.0000114655,0
+LPSN.US,D,20130613,000000,136.65,137.1,131.55,133.8,44996.1333558314,0
+LPSN.US,D,20130614,000000,133.5,133.95,128.55,128.7,42641.2666879873,0
+LPSN.US,D,20130617,000000,129.75,134.85,129.15,133.8,36626.733351646704,0
+LPSN.US,D,20130618,000000,134.55,136.65,133.5,135.3,26911.0000134555,0
+LPSN.US,D,20130619,000000,135.75,136.95,134.25,134.7,21299.0666773162,0
+LPSN.US,D,20130620,000000,132.6,133.65,131.1,131.85,37066.8000185334,0
+LPSN.US,D,20130621,000000,131.7,139.65,129.3,139.65,120946.9333938068,0
+LPSN.US,D,20130624,000000,139.2,139.8,132.9,134.55,49331.4000246657,0
+LPSN.US,D,20130625,000000,135.3,135.6,133.5,133.5,22546.1333446064,0
+LPSN.US,D,20130626,000000,134.4,135.75,132.15,132.15,22131.6666777325,0
+LPSN.US,D,20130627,000000,132.6,134.85,131.923,134.55,21333.2666773333,0
+LPSN.US,D,20130628,000000,133.65,135.75,133.05,134.325,44439.4000222197,0
+LPSN.US,D,20130701,000000,135.15,140.25,134.7,138.6,49257.4666912954,0
+LPSN.US,D,20130702,000000,138,139.65,136.5,138.9,38187.4666857604,0
+LPSN.US,D,20130703,000000,137.85,140.55,137.85,139.05,14012.2666736728,0
+LPSN.US,D,20130705,000000,141,141,138,139.05,21696.0666775147,0
+LPSN.US,D,20130708,000000,139.05,144.45,138.9,144.45,37346.8666853401,0
+LPSN.US,D,20130709,000000,144.9,145.95,141.9,142.65,29243.7333479552,0
+LPSN.US,D,20130710,000000,141.9,147.3,141.9,146.25,20921.333343794002,0
+LPSN.US,D,20130711,000000,148.35,148.8,146.4,147.6,26998.866680166102,0
+LPSN.US,D,20130712,000000,147.15,150.3,146.85,148.95,18100.8000090504,0
+LPSN.US,D,20130715,000000,149.1,149.85,146.25,146.85,23347.2666783403,0
+LPSN.US,D,20130716,000000,146.25,147.45,145.5,146.85,28291.8666808126,0
+LPSN.US,D,20130717,000000,148.35,154.35,148.35,152.85,35593.2666844633,0
+LPSN.US,D,20130718,000000,153.45,156,150.9,151.5,19620.666676477,0
+LPSN.US,D,20130719,000000,150.75,153.45,149.55,150,15160.0666742467,0
+LPSN.US,D,20130722,000000,150.15,151.35,147.9,148.2,14155.2666737443,0
+LPSN.US,D,20130723,000000,148.95,151.725,148.95,150,18595.7333426312,0
+LPSN.US,D,20130724,000000,150.3,151.65,143.7,145.8,28388.000014194,0
+LPSN.US,D,20130725,000000,145.5,149.85,145.35,148.5,26467.0000132335,0
+LPSN.US,D,20130726,000000,147.3,149.625,145.5,148.65,13705.333340186,0
+LPSN.US,D,20130729,000000,147.9,151.2,146.4,147.075,18599.6000092998,0
+LPSN.US,D,20130730,000000,147.45,150.3,146.85,148.95,18941.6000094708,0
+LPSN.US,D,20130731,000000,148.95,149.4,136.2,138.6,49725.6666915295,0
+LPSN.US,D,20130801,000000,157.95,166.35,149.25,150,157855.6667455945,0
+LPSN.US,D,20130802,000000,147.45,156.15,143.4,150.75,45057.466689195404,0
+LPSN.US,D,20130805,000000,150.15,151.95,149.85,150.15,19106.733342886702,0
+LPSN.US,D,20130806,000000,150.3,152.55,148.35,152.25,51646.7333591567,0
+LPSN.US,D,20130807,000000,151.95,154.65,149.925,154.2,30431.9333485493,0
+LPSN.US,D,20130808,000000,155.1,156.6,153.9,154.8,41716.666687525,0
+LPSN.US,D,20130809,000000,154.8,156,152.55,155.1,22245.2666777893,0
+LPSN.US,D,20130812,000000,154.5,158.1,154.5,155.85,18858.2666760958,0
+LPSN.US,D,20130813,000000,157.35,160.95,155.1,159,29746.7333482067,0
+LPSN.US,D,20130814,000000,158.7,159.15,152.55,154.35,33729.4666835314,0
+LPSN.US,D,20130815,000000,152.85,153,150,150.9,27192.4000135962,0
+LPSN.US,D,20130816,000000,150,150.75,149.25,150.15,31984.600015992302,0
+LPSN.US,D,20130819,000000,150.6,151.05,144.9,144.9,16871.2000084356,0
+LPSN.US,D,20130820,000000,144.75,147.375,144,146.7,17092.5333418796,0
+LPSN.US,D,20130821,000000,146.4,147.15,142.965,144.15,13073.4000065367,0
+LPSN.US,D,20130822,000000,144.6,147.195,144.45,145.05,14173.33334042,0
+LPSN.US,D,20130823,000000,145.05,145.35,142.95,144.15,16333.5333415001,0
+LPSN.US,D,20130826,000000,144,146.25,143.175,143.85,14053.866673693601,0
+LPSN.US,D,20130827,000000,142.65,144,138.6,139.2,40807.066687070204,0
+LPSN.US,D,20130828,000000,139.35,142.89,139.35,140.4,15771.933341219301,0
+LPSN.US,D,20130829,000000,140.55,144.6,140.55,142.5,12986.8000064934,0
+LPSN.US,D,20130830,000000,142.35,143.55,139.2,139.8,17167.2666752503,0
+LPSN.US,D,20130903,000000,142.2,144,139.8,140.55,20672.2000103361,0
+LPSN.US,D,20130904,000000,140.55,141.3,139.95,140.7,15721.600007860801,0
+LPSN.US,D,20130905,000000,140.4,141.45,138.75,140.1,17095.8000085479,0
+LPSN.US,D,20130906,000000,141,141.6,138.6,139.05,19052.4000095262,0
+LPSN.US,D,20130909,000000,139.65,141.75,139.65,141.45,17730.2000088651,0
+LPSN.US,D,20130910,000000,142.05,144.45,141.6,143.25,29122.0666812277,0
+LPSN.US,D,20130911,000000,143.7,144.45,139.8,140.7,38822.1333527444,0
+LPSN.US,D,20130912,000000,140.25,141.45,138.6,138.9,13233.8000066169,0
+LPSN.US,D,20130913,000000,139.65,144.6,139.05,143.4,13659.6000068298,0
+LPSN.US,D,20130916,000000,145.65,146.1,141.15,142.65,18253.8666757936,0
+LPSN.US,D,20130917,000000,142.2,145.2,142.2,145.05,12958.9333398128,0
+LPSN.US,D,20130918,000000,144.9,147.45,142.05,145.95,11541.200005770601,0
+LPSN.US,D,20130919,000000,146.7,147.45,145.8,147.15,24097.8666787156,0
+LPSN.US,D,20130920,000000,147.3,149.85,146.1,147,39368.5333530176,0
+LPSN.US,D,20130923,000000,146.7,148.5,143.25,147.9,22680.000011340002,0
+LPSN.US,D,20130924,000000,148.5,149.4,146.85,146.85,22764.7333447157,0
+LPSN.US,D,20130925,000000,146.85,148.05,145.5,146.25,15280.000007640001,0
+LPSN.US,D,20130926,000000,146.25,146.25,143.1,144.15,14373.6000071868,0
+LPSN.US,D,20130927,000000,142.95,143.7,141,141.15,14853.33334076,0
+LPSN.US,D,20130930,000000,141.45,142.2,140.4,141.45,31013.333348840002,0
+LPSN.US,D,20131001,000000,141.45,144.3,141.45,143.85,26453.33334656,0
+LPSN.US,D,20131002,000000,142.95,145.05,142.95,144,25257.8666792956,0
+LPSN.US,D,20131003,000000,143.7,144.3,139.5,139.5,34787.000017393504,0
+LPSN.US,D,20131004,000000,139.05,141,138.6,140.25,9694.666671514,0
+LPSN.US,D,20131007,000000,139.35,140.85,138.75,139.05,11468.6000057343,0
+LPSN.US,D,20131008,000000,138.75,140.1,135.9,136.2,30746.666682040002,0
+LPSN.US,D,20131009,000000,138.6,139.35,134.7,137.4,21293.33334398,0
+LPSN.US,D,20131010,000000,139.05,139.65,137.55,139.2,31826.666682580002,0
+LPSN.US,D,20131011,000000,138.45,143.1,137.55,142.35,51700.00002585,0
+LPSN.US,D,20131014,000000,141.75,143.55,139.35,142.65,26286.66667981,0
+LPSN.US,D,20131015,000000,143.1,143.55,140.1,141.15,13826.66667358,0
+LPSN.US,D,20131016,000000,141.9,143.25,141,141.3,20033.33334335,0
+LPSN.US,D,20131017,000000,141.6,143.4,139.2,143.4,30000.000015,0
+LPSN.US,D,20131018,000000,143.85,146.25,142.95,144.9,16420.00000821,0
+LPSN.US,D,20131021,000000,144.75,145.65,142.95,143.1,13353.33334001,0
+LPSN.US,D,20131022,000000,143.55,145.2,142.5,144.6,10364.9333385158,0
+LPSN.US,D,20131023,000000,143.55,144.75,141.9,142.35,12933.3333398,0
+LPSN.US,D,20131024,000000,142.65,145.2,142.35,144.9,12437.8000062189,0
+LPSN.US,D,20131025,000000,145.5,145.8,142.05,143.55,15666.6666745,0
+LPSN.US,D,20131028,000000,143.4,144.6,142.35,143.25,12166.66667275,0
+LPSN.US,D,20131029,000000,144.3,145.5,142.05,143.25,8046.6666706900005,0
+LPSN.US,D,20131030,000000,145.05,145.05,140.4,140.55,14246.66667379,0
+LPSN.US,D,20131031,000000,140.7,141.45,137.55,140.1,25835.2000129176,0
+LPSN.US,D,20131101,000000,139.95,140.4,138,138.15,21946.66667764,0
+LPSN.US,D,20131104,000000,138.3,139.65,137.25,139.35,20560.00001028,0
+LPSN.US,D,20131105,000000,137.85,139.5,137.25,138.75,11733.3333392,0
+LPSN.US,D,20131106,000000,140.1,141,136.5,136.65,28206.666680770002,0
+LPSN.US,D,20131107,000000,157.35,171.75,153.75,167.55,133054.0667331937,0
+LPSN.US,D,20131108,000000,166.95,172.05,161.25,169.65,37286.66668531,0
+LPSN.US,D,20131111,000000,171.3,175.05,170.1,171.6,29126.66668123,0
+LPSN.US,D,20131112,000000,172.2,174.3,171.45,172.05,19633.33334315,0
+LPSN.US,D,20131113,000000,171.3,173.55,169.5,172.5,21253.33334396,0
+LPSN.US,D,20131114,000000,171.75,175.2,170.4,173.85,20203.4666767684,0
+LPSN.US,D,20131115,000000,173.7,175.35,172.95,173.1,16613.333341640002,0
+LPSN.US,D,20131118,000000,175.35,177,173.1,173.85,17020.00000851,0
+LPSN.US,D,20131119,000000,173.25,174.75,170.55,171.45,29000.0000145,0
+LPSN.US,D,20131120,000000,171.75,174,170.7,172.05,14469.066673901201,0
+LPSN.US,D,20131121,000000,172.95,175.8,172.8,174.75,14920.000007460001,0
+LPSN.US,D,20131122,000000,175.05,177,173.1,176.7,16193.33334143,0
+LPSN.US,D,20131125,000000,176.85,178.95,174.9,177,19286.66667631,0
+LPSN.US,D,20131126,000000,177.75,180.9,176.4,180.45,18386.66667586,0
+LPSN.US,D,20131127,000000,181.05,184.275,179.25,182.7,17742.866675538102,0
+LPSN.US,D,20131129,000000,183.6,185.1,182.25,184.35,8030.666670682001,0
+LPSN.US,D,20131202,000000,183.75,183.75,173.55,176.25,21300.00001065,0
+LPSN.US,D,20131203,000000,173.55,180.75,173.55,179.25,23620.00001181,0
+LPSN.US,D,20131204,000000,177.15,180.75,176.55,179.1,17346.666675340002,0
+LPSN.US,D,20131205,000000,178.8,182.1,178.8,181.2,13620.00000681,0
+LPSN.US,D,20131206,000000,182.25,184.5,180.15,180.15,11020.00000551,0
+LPSN.US,D,20131209,000000,180.3,181.8,176.1,176.25,18206.66667577,0
+LPSN.US,D,20131210,000000,174.9,177.75,173.4,175.95,19453.33334306,0
+LPSN.US,D,20131211,000000,175.65,175.8,170.25,170.85,19500.00000975,0
+LPSN.US,D,20131212,000000,169.2,172.35,167.85,171.15,19153.333342910002,0
+LPSN.US,D,20131213,000000,171.75,175.65,171.75,175.05,16046.666674690001,0
+LPSN.US,D,20131216,000000,175.05,184.05,175.05,182.55,32513.33334959,0
+LPSN.US,D,20131217,000000,183,187.35,181.05,184.95,30826.666682080002,0
+LPSN.US,D,20131218,000000,186.45,187.2,181.8,186.3,23098.2000115491,0
+LPSN.US,D,20131219,000000,185.4,191.4,185.4,190.2,25673.333346170002,0
+LPSN.US,D,20131220,000000,191.1,197.85,188.25,196.05,55606.666694470005,0
+LPSN.US,D,20131223,000000,204.3,213.3,203.4,212.7,65860.00003293,0
+LPSN.US,D,20131224,000000,215.25,222,213.6,219,26918.266680125802,0
+LPSN.US,D,20131226,000000,220.5,222,218.1,220.05,23293.33334498,0
+LPSN.US,D,20131227,000000,220.95,220.95,217.65,220.35,18466.1333425664,0
+LPSN.US,D,20131230,000000,219.9,222.75,218.4,218.7,19321.9333429943,0
+LPSN.US,D,20131231,000000,218.4,224.7,217.5,222.3,37680.00001884,0
+LPSN.US,D,20140102,000000,222.75,223.05,216.3,220.35,34089.6000170448,0
+LPSN.US,D,20140103,000000,220.95,221.25,216.6,219.6,16750.000008375002,0
+LPSN.US,D,20140106,000000,222.6,223.35,219.15,220.05,19920.00000996,0
+LPSN.US,D,20140107,000000,222.6,225,221.25,224.25,28080.00001404,0
+LPSN.US,D,20140108,000000,226.2,228.6,223.35,225,31693.33334918,0
+LPSN.US,D,20140109,000000,225.3,226.8,219,222.75,22186.66667776,0
+LPSN.US,D,20140110,000000,223.5,224.85,220.8,220.95,12000.000006,0
+LPSN.US,D,20140113,000000,222.9,225,219.15,220.05,26266.6666798,0
+LPSN.US,D,20140114,000000,220.35,224.85,220.2,222.15,27680.00001384,0
+LPSN.US,D,20140115,000000,223.65,226.8,220.8,221.4,28389.333347528,0
+LPSN.US,D,20140116,000000,220.65,224.25,220.65,221.1,19686.66667651,0
+LPSN.US,D,20140117,000000,220.5,221.55,216.3,217.95,22273.33334447,0
+LPSN.US,D,20140121,000000,219.15,222.3,218.25,220.5,21060.000010530002,0
+LPSN.US,D,20140122,000000,220.35,221.1,217.95,220.2,12087.400006043701,0
+LPSN.US,D,20140123,000000,219.9,221.55,215.25,217.8,17484.3333420755,0
+LPSN.US,D,20140124,000000,216.9,216.9,210.75,213.15,22440.00001122,0
+LPSN.US,D,20140127,000000,213.45,216,206.7,208.5,19209.866676271602,0
+LPSN.US,D,20140128,000000,207.9,212.7,205.65,207.45,29453.33334806,0
+LPSN.US,D,20140129,000000,205.65,206.85,203.25,204.15,21326.666677330002,0
+LPSN.US,D,20140130,000000,205.65,216.315,205.65,215.25,16777.4000083887,0
+LPSN.US,D,20140131,000000,211.05,212.85,207,207.45,14313.33334049,0
+LPSN.US,D,20140203,000000,206.25,207,196.05,197.7,23918.7333452927,0
+LPSN.US,D,20140204,000000,198.3,202.2,196.95,198.3,16739.6000083698,0
+LPSN.US,D,20140205,000000,197.85,197.85,191.1,196.95,20148.533343407602,0
+LPSN.US,D,20140206,000000,197.85,201.45,197.025,197.7,11362.133339014401,0
+LPSN.US,D,20140207,000000,198.75,200.7,195,200.55,12316.7333394917,0
+LPSN.US,D,20140210,000000,200.1,201.45,198,200.1,10068.0666717007,0
+LPSN.US,D,20140211,000000,200.7,201.6,196.2,196.65,24669.2666790013,0
+LPSN.US,D,20140212,000000,197.85,200.1,194.25,198,19808.000009904,0
+LPSN.US,D,20140213,000000,187.5,187.5,176.55,180.9,61278.5333639726,0
+LPSN.US,D,20140214,000000,182.1,185.4,174.75,182.55,32577.0666829552,0
+LPSN.US,D,20140218,000000,183.45,189.6,182.85,189.6,24173.400012086702,0
+LPSN.US,D,20140219,000000,188.85,192.6,187.5,189.9,26744.1333467054,0
+LPSN.US,D,20140220,000000,190.05,193.2,188.55,193.05,19948.5333433076,0
+LPSN.US,D,20140221,000000,193.05,203.25,193.05,200.25,38015.2666856743,0
+LPSN.US,D,20140224,000000,199.8,207.15,199.8,204.75,25392.000012696,0
+LPSN.US,D,20140225,000000,205.35,208.5,199.2,200.55,22732.4000113662,0
+LPSN.US,D,20140226,000000,201.6,204.6,198.075,199.35,15240.0666742867,0
+LPSN.US,D,20140227,000000,199.8,201.75,198.75,200.1,10008.0666716707,0
+LPSN.US,D,20140228,000000,201.3,202.05,192.6,196.2,20803.2000104016,0
+LPSN.US,D,20140303,000000,194.25,195.3,189.9,192.3,11872.7333392697,0
+LPSN.US,D,20140304,000000,195.3,204.15,195.3,202.05,24512.666678923,0
+LPSN.US,D,20140305,000000,201.75,204,199.8,202.5,10323.4666718284,0
+LPSN.US,D,20140306,000000,203.1,203.25,198.9,200.85,8028.1333373474,0
+LPSN.US,D,20140307,000000,201.45,201.75,197.85,198.9,7933.133337299901,0
+LPSN.US,D,20140310,000000,197.4,197.4,185.7,186.45,29285.333347976,0
+LPSN.US,D,20140311,000000,185.55,189.15,180.3,181.65,45213.8000226069,0
+LPSN.US,D,20140312,000000,180.6,180.6,171.45,174.6,92082.5333793746,0
+LPSN.US,D,20140313,000000,175.05,175.65,170.1,173.7,99424.4000497122,0
+LPSN.US,D,20140314,000000,175.05,184.5,175.05,183,106296.000053148,0
+LPSN.US,D,20140317,000000,181.5,187.35,179.55,184.05,34221.333350444,0
+LPSN.US,D,20140318,000000,184.65,190.2,184.65,189.15,33066.3333498665,0
+LPSN.US,D,20140319,000000,188.85,190.95,186.15,188.25,14434.7333405507,0
+LPSN.US,D,20140320,000000,187.35,189,183.3,187.8,12520.933339593801,0
+LPSN.US,D,20140321,000000,189,189,185.4,187.05,32328.0666828307,0
+LPSN.US,D,20140324,000000,188.4,188.7,181.65,184.2,20281.2000101406,0
+LPSN.US,D,20140325,000000,185.85,189.75,182.97,184.95,15746.2000078731,0
+LPSN.US,D,20140326,000000,190.05,190.05,178.05,178.95,24740.00001237,0
+LPSN.US,D,20140327,000000,178.65,181.5,174.3,177.45,19331.8666763326,0
+LPSN.US,D,20140328,000000,177.45,181.5,174,176.1,13558.0666734457,0
+LPSN.US,D,20140331,000000,176.7,184.2,176.7,181.05,18232.9333424498,0
+LPSN.US,D,20140401,000000,180.75,184.2,179.85,182.85,23604.9333451358,0
+LPSN.US,D,20140402,000000,183.9,184.8,180.6,182.85,22015.8666776746,0
+LPSN.US,D,20140403,000000,182.85,185.25,175.5,175.8,24935.4666791344,0
+LPSN.US,D,20140404,000000,178.35,178.5,168.45,170.25,27246.2000136231,0
+LPSN.US,D,20140407,000000,168.9,170.85,164.4,167.25,37443.6666853885,0
+LPSN.US,D,20140408,000000,158.55,163.8,156,160.65,97327.333381997,0
+LPSN.US,D,20140409,000000,160.8,163.5,159,162.9,24175.8000120879,0
+LPSN.US,D,20140410,000000,163.35,163.35,153,153.3,38261.333352464004,0
+LPSN.US,D,20140411,000000,151.5,155.4,147.3,149.1,28523.6000142618,0
+LPSN.US,D,20140414,000000,150.75,154.05,148.2,150.3,15829.933341248301,0
+LPSN.US,D,20140415,000000,151.35,153.69,147.75,152.4,23451.9333450593,0
+LPSN.US,D,20140416,000000,155.4,159.9,153.9,158.4,34666.000017333005,0
+LPSN.US,D,20140417,000000,158.25,164.25,156.75,162.75,30957.6666821455,0
+LPSN.US,D,20140421,000000,163.05,164.25,160.95,162.3,15437.866674385601,0
+LPSN.US,D,20140422,000000,162.45,168.3,162.3,166.35,24668.1333456674,0
+LPSN.US,D,20140423,000000,165.9,165.9,162,162.15,23295.1333449809,0
+LPSN.US,D,20140424,000000,164.25,165.15,157.65,159.15,11732.7333391997,0
+LPSN.US,D,20140425,000000,157.95,158.55,150.3,151.95,29818.666681576,0
+LPSN.US,D,20140428,000000,153,154.875,146.25,148.35,28329.4000141647,0
+LPSN.US,D,20140429,000000,148.05,148.95,144.15,146.55,30183.9333484253,0
+LPSN.US,D,20140430,000000,145.05,148.95,143.25,148.5,27560.3333471135,0
+LPSN.US,D,20140501,000000,148.95,150.45,146.55,148.95,19014.5333428406,0
+LPSN.US,D,20140502,000000,151.95,151.95,145.65,145.8,21704.533344185602,0
+LPSN.US,D,20140505,000000,144.6,147,143.7,145.95,14991.666674162501,0
+LPSN.US,D,20140506,000000,145.65,146.55,142.35,142.35,16461.333341564,0
+LPSN.US,D,20140507,000000,142.5,142.5,137.25,139.35,15465.5333410661,0
+LPSN.US,D,20140508,000000,139.65,144.6,137.245,138.15,40676.8000203384,0
+LPSN.US,D,20140509,000000,137.7,140.4,136.2,139.5,17463.1333420649,0
+LPSN.US,D,20140512,000000,140.1,147.6,139.8,146.4,23609.8666784716,0
+LPSN.US,D,20140513,000000,147.15,148.2,141.3,145.5,41356.2666873448,0
+LPSN.US,D,20140514,000000,145.2,148.5,144,144.6,23980.7333453237,0
+LPSN.US,D,20140515,000000,144.75,150,143.4,146.25,36520.9333515938,0
+LPSN.US,D,20140516,000000,147,148.65,144.15,147.6,33018.066683175704,0
+LPSN.US,D,20140519,000000,146.85,148.65,146.85,148.275,17752.8666755431,0
+LPSN.US,D,20140520,000000,148.05,149.1,142.5,144,21593.7333441302,0
+LPSN.US,D,20140521,000000,144.9,146.85,142.95,145.65,15728.8666745311,0
+LPSN.US,D,20140522,000000,145.8,149.7,145.8,148.2,26691.4666800124,0
+LPSN.US,D,20140523,000000,148.65,149.88,146.4,148.35,17262.9333419648,0
+LPSN.US,D,20140527,000000,148.35,152.1,148.35,151.8,37505.4000187527,0
+LPSN.US,D,20140528,000000,151.95,152.7,147,147.75,30297.7333484822,0
+LPSN.US,D,20140529,000000,147.9,149.775,146.25,146.4,17311.4000086557,0
+LPSN.US,D,20140530,000000,147.15,147.15,140.1,142.8,21972.9333443198,0
+LPSN.US,D,20140602,000000,142.35,142.35,138.375,141.6,24190.4000120952,0
+LPSN.US,D,20140603,000000,141,141.45,137.25,138,16437.8000082189,0
+LPSN.US,D,20140604,000000,137.55,139.95,135.75,137.4,11178.666672256,0
+LPSN.US,D,20140605,000000,138.3,142.05,137.1,141.6,19965.0666766492,0
+LPSN.US,D,20140606,000000,142.2,142.8,140.4,140.7,12934.4000064672,0
+LPSN.US,D,20140609,000000,140.4,142.05,139.95,142.05,10097.0666717152,0
+LPSN.US,D,20140610,000000,142.05,143.55,140.25,142.5,11666.6666725,0
+LPSN.US,D,20140611,000000,141.3,142.65,139.2,140.1,11206.4000056032,0
+LPSN.US,D,20140612,000000,139.8,141,138,139.2,13386.0666733597,0
+LPSN.US,D,20140613,000000,139.65,140.7,137.175,137.85,11796.4000058982,0
+LPSN.US,D,20140616,000000,136.95,137.55,132.6,136.5,51117.6666922255,0
+LPSN.US,D,20140617,000000,136.2,140.475,134.4,139.2,48037.9333573523,0
+LPSN.US,D,20140618,000000,139.5,139.8,138.15,139.2,22534.8666779341,0
+LPSN.US,D,20140619,000000,139.05,140.398,136.65,137.85,28945.9333478063,0
+LPSN.US,D,20140620,000000,138.3,138.6,136.35,137.25,60775.9333637213,0
+LPSN.US,D,20140623,000000,137.7,142.5,137.325,141.45,30938.466682135902,0
+LPSN.US,D,20140624,000000,142.2,146.4,141.9,146.25,44441.7333555542,0
+LPSN.US,D,20140625,000000,144.75,150.6,144,147.3,71343.6000356718,0
+LPSN.US,D,20140626,000000,147.9,150.45,147.3,149.55,35599.7333511332,0
+LPSN.US,D,20140627,000000,148.5,151.65,148.35,151.2,57562.1333621144,0
+LPSN.US,D,20140630,000000,151.65,153,150.45,152.25,38466.1333525664,0
+LPSN.US,D,20140701,000000,152.85,158.4,152.55,157.5,22662.5333446646,0
+LPSN.US,D,20140702,000000,157.5,160.35,156.3,158.25,33700.00001685,0
+LPSN.US,D,20140703,000000,158.25,159.45,156.15,157.35,12790.4000063952,0
+LPSN.US,D,20140707,000000,155.7,155.7,151.35,151.65,16724.3333416955,0
+LPSN.US,D,20140708,000000,150.3,151.35,146.1,146.4,23742.733345204702,0
+LPSN.US,D,20140709,000000,147.6,151.05,146.7,150.15,25749.600012874802,0
+LPSN.US,D,20140710,000000,147,149.1,145.5,147.9,23396.266678364802,0
+LPSN.US,D,20140711,000000,147.45,150.675,147.15,150.15,17762.6000088813,0
+LPSN.US,D,20140714,000000,153.75,153.75,146.85,147.3,13671.6000068358,0
+LPSN.US,D,20140715,000000,146.55,147.45,142.2,144,18104.2000090521,0
+LPSN.US,D,20140716,000000,144.9,145.65,141.15,142.05,22095.733344381202,0
+LPSN.US,D,20140717,000000,144.15,145.5,143.1,145.05,24305.1333454859,0
+LPSN.US,D,20140718,000000,144.75,150,144.75,148.65,21582.2666774578,0
+LPSN.US,D,20140721,000000,147.45,153.3,147.45,150.6,25443.2666793883,0
+LPSN.US,D,20140722,000000,150.9,152.85,149.7,152.4,18186.9333424268,0
+LPSN.US,D,20140723,000000,152.4,152.55,149.55,150.75,23683.333345175,0
+LPSN.US,D,20140724,000000,151.2,151.65,146.85,147.15,16691.0000083455,0
+LPSN.US,D,20140725,000000,146.1,148.05,144.6,146.25,16321.2666748273,0
+LPSN.US,D,20140728,000000,147.45,147.45,142.8,145.35,18036.000009018,0
+LPSN.US,D,20140729,000000,145.5,146.55,144.6,145.05,11853.4666725934,0
+LPSN.US,D,20140730,000000,146.55,153.3,146.55,152.4,41825.0000209125,0
+LPSN.US,D,20140731,000000,173.25,186.45,172.8,176.7,270131.5334683991,0
+LPSN.US,D,20140801,000000,176.25,183.75,174.45,182.85,75668.4000378342,0
+LPSN.US,D,20140804,000000,181.8,187.95,180.9,187.65,58852.533362759605,0
+LPSN.US,D,20140805,000000,186.6,190.8,183.45,189.45,41049.4000205247,0
+LPSN.US,D,20140806,000000,187.05,197.1,186,195.3,45732.000022866,0
+LPSN.US,D,20140807,000000,193.5,194.1,184.2,186.45,44326.000022163,0
+LPSN.US,D,20140808,000000,187.05,190.35,185.4,188.7,36304.5333514856,0
+LPSN.US,D,20140811,000000,189,193.8,187.95,191.7,20679.7333436732,0
+LPSN.US,D,20140812,000000,190.65,190.65,186.375,186.75,26413.4000132067,0
+LPSN.US,D,20140813,000000,187.2,192.3,185.7,190.95,38166.266685749804,0
+LPSN.US,D,20140814,000000,190.2,191.1,188.7,190.8,25259.8666792966,0
+LPSN.US,D,20140815,000000,192.15,194.7,189.9,192.15,34455.4000172277,0
+LPSN.US,D,20140818,000000,192.9,194.1,192.75,193.65,18740.4000093702,0
+LPSN.US,D,20140819,000000,194.85,198.9,193.8,194.25,17522.800008761402,0
+LPSN.US,D,20140820,000000,194.4,194.4,189.3,190.95,15198.933340932801,0
+LPSN.US,D,20140821,000000,190.8,193.65,188.7,192.75,12621.266672977301,0
+LPSN.US,D,20140822,000000,192.75,194.25,191.52,192.45,10886.8666721101,0
+LPSN.US,D,20140825,000000,192.9,192.9,188.1,189,11610.8000058054,0
+LPSN.US,D,20140826,000000,190.05,192.9,188.7,192.75,16715.2666750243,0
+LPSN.US,D,20140827,000000,194.55,194.85,191.25,192.3,11963.933339315301,0
+LPSN.US,D,20140828,000000,191.25,196.65,190.8,191.7,16625.7333416462,0
+LPSN.US,D,20140829,000000,191.85,194.1,191.4,193.65,10988.8666721611,0
+LPSN.US,D,20140902,000000,197.4,197.85,193.8,196.35,17600.0666754667,0
+LPSN.US,D,20140903,000000,196.95,199.05,196.65,197.55,21222.666677278,0
+LPSN.US,D,20140904,000000,197.55,198.75,192.45,193.35,11439.6000057198,0
+LPSN.US,D,20140905,000000,192.45,195.225,191.7,194.55,9693.7333381802,0
+LPSN.US,D,20140908,000000,197.4,198.6,194.4,196.2,13092.2666732128,0
+LPSN.US,D,20140909,000000,195.3,195.45,191.85,193.5,16784.5333417256,0
+LPSN.US,D,20140910,000000,193.8,196.95,192.15,196.95,10116.4666717249,0
+LPSN.US,D,20140911,000000,195.15,197.1,193.8,196.05,10083.4666717084,0
+LPSN.US,D,20140912,000000,195.75,197.925,191.85,193.95,16924.0666751287,0
+LPSN.US,D,20140915,000000,193.65,193.65,188.55,189.15,17626.8000088134,0
+LPSN.US,D,20140916,000000,187.65,190.5,186.3,189.9,15217.800007608901,0
+LPSN.US,D,20140917,000000,190.5,193.35,190.35,192.15,15219.8000076099,0
+LPSN.US,D,20140918,000000,193.35,196.2,192.375,194.25,18483.8666759086,0
+LPSN.US,D,20140919,000000,194.85,195.6,189,191.7,47512.8666904231,0
+LPSN.US,D,20140922,000000,191.55,191.7,186.9,189.3,21833.9333442503,0
+LPSN.US,D,20140923,000000,188.1,191.04,186.15,187.5,15076.666674205,0
+LPSN.US,D,20140924,000000,187.5,190.5,186.15,190.05,10953.4000054767,0
+LPSN.US,D,20140925,000000,190.65,190.65,186.75,188.4,21908.5333442876,0
+LPSN.US,D,20140926,000000,188.55,189.9,187.2,189.6,12826.733339746701,0
+LPSN.US,D,20140929,000000,188.25,189.9,187.8,189.9,15389.9333410283,0
+LPSN.US,D,20140930,000000,189.45,190.8,187.95,188.85,35676.8000178384,0
+LPSN.US,D,20141001,000000,188.25,189.3,186.45,186.75,25126.7333458967,0
+LPSN.US,D,20141002,000000,186.15,191.4,185.55,190.5,10402.000005201,0
+LPSN.US,D,20141003,000000,191.4,195.75,190.05,191.85,11026.8000055134,0
+LPSN.US,D,20141006,000000,192.9,194.175,190.05,190.95,9501.4666714174,0
+LPSN.US,D,20141007,000000,189.9,199.35,188.7,198.75,43505.5333550861,0
+LPSN.US,D,20141008,000000,197.7,205.05,194.4,204.75,31582.4666824579,0
+LPSN.US,D,20141009,000000,211.2,216.9,207,207.9,55862.2000279311,0
+LPSN.US,D,20141010,000000,206.7,210.45,202.5,205.95,34930.8000174654,0
+LPSN.US,D,20141013,000000,205.65,209.1,201.75,206.55,26952.4000134762,0
+LPSN.US,D,20141014,000000,208.65,214.65,207.15,208.95,20618.7333436427,0
+LPSN.US,D,20141015,000000,204.525,216.525,202.5,215.55,18522.7333425947,0
+LPSN.US,D,20141016,000000,209.85,218.85,209.1,215.175,21460.3333440635,0
+LPSN.US,D,20141017,000000,218.25,219,208.35,208.95,22446.4000112232,0
+LPSN.US,D,20141020,000000,207,210.45,205.35,206.4,18638.000009319,0
+LPSN.US,D,20141021,000000,206.85,208.8,205.005,207.6,8623.6666709785,0
+LPSN.US,D,20141022,000000,206.7,207.6,200.25,200.85,14475.600007237801,0
+LPSN.US,D,20141023,000000,202.5,206.1,201.6,203.85,10356.2666718448,0
+LPSN.US,D,20141024,000000,204.6,206.25,201.6,205.35,10118.4666717259,0
+LPSN.US,D,20141027,000000,204.45,205.8,202.5,205.05,10793.400005396701,0
+LPSN.US,D,20141028,000000,205.95,216.75,205.5,216.3,21603.266677468302,0
+LPSN.US,D,20141029,000000,216.3,217.11,211.5,212.55,11419.2666723763,0
+LPSN.US,D,20141030,000000,211.2,217.2,210.3,215.7,11605.9333391363,0
+LPSN.US,D,20141031,000000,217.35,220.5,214.8,216,30388.6000151943,0
+LPSN.US,D,20141103,000000,215.25,215.25,207.15,208.95,20701.6000103508,0
+LPSN.US,D,20141104,000000,207.75,209.7,205.95,207.6,15873.2000079366,0
+LPSN.US,D,20141105,000000,207.15,210.6,200.7,201.75,38250.9333524588,0
+LPSN.US,D,20141106,000000,190.8,210.675,177.375,209.1,69118.666701226,0
+LPSN.US,D,20141107,000000,209.1,210.975,205.125,205.5,26611.2666799723,0
+LPSN.US,D,20141110,000000,208.95,214.05,207,213.75,25236.666679285,0
+LPSN.US,D,20141111,000000,212.4,218.85,211.35,216.45,19757.2666765453,0
+LPSN.US,D,20141112,000000,215.55,216.6,212.55,215.4,16999.6666751665,0
+LPSN.US,D,20141113,000000,213.6,214.5,206.85,208.35,19978.6000099893,0
+LPSN.US,D,20141114,000000,208.65,210.9,207.75,209.4,11797.333339232,0
+LPSN.US,D,20141117,000000,208.8,209.85,204.15,207.15,14552.2666739428,0
+LPSN.US,D,20141118,000000,206.55,208.8,204.45,207.3,11483.266672408301,0
+LPSN.US,D,20141119,000000,206.55,206.7,193.95,194.85,17839.2666755863,0
+LPSN.US,D,20141120,000000,192.6,197.25,192.3,195.9,12639.4000063197,0
+LPSN.US,D,20141121,000000,198.45,202.5,191.55,193.2,17434.8000087174,0
+LPSN.US,D,20141124,000000,191.25,195.6,191.25,194.25,14394.4666738639,0
+LPSN.US,D,20141125,000000,192.9,199.2,192,198,14302.2666738178,0
+LPSN.US,D,20141126,000000,198.45,204,197.415,203.7,11394.4000056972,0
+LPSN.US,D,20141128,000000,204.3,204.3,193.05,194.1,11313.5333389901,0
+LPSN.US,D,20141201,000000,194.1,199.35,190.35,196.5,15643.6666744885,0
+LPSN.US,D,20141202,000000,195.9,202.35,194.4,200.1,13675.1333401709,0
+LPSN.US,D,20141203,000000,200.4,204.45,196.5,201,12255.2666727943,0
+LPSN.US,D,20141204,000000,200.4,204.45,198,201.9,10729.266672031301,0
+LPSN.US,D,20141205,000000,201.9,206.25,201.9,204.9,10591.333338629,0
+LPSN.US,D,20141208,000000,204.15,205.95,196.95,198.75,11562.4000057812,0
+LPSN.US,D,20141209,000000,196.2,209.7,195.15,207.6,18294.000009147,0
+LPSN.US,D,20141210,000000,207.9,208.8,199.05,199.65,12692.466673012901,0
+LPSN.US,D,20141211,000000,201.15,207.6,200.1,201.15,9075.9333378713,0
+LPSN.US,D,20141212,000000,199.05,208.65,196.65,204.75,12738.7333397027,0
+LPSN.US,D,20141215,000000,203.85,207,200.85,205.2,18178.5333424226,0
+LPSN.US,D,20141216,000000,204,214.65,202.65,211.65,25036.3333458515,0
+LPSN.US,D,20141217,000000,211.35,217.65,210,214.8,35548.666684441,0
+LPSN.US,D,20141218,000000,216.15,217.8,211.8,213.6,23251.2666782923,0
+LPSN.US,D,20141219,000000,213.3,216.15,208.95,211.65,57120.0666952267,0
+LPSN.US,D,20141222,000000,213.15,214.65,207.75,209.85,13596.1333401314,0
+LPSN.US,D,20141223,000000,209.55,212.25,208.2,210,17161.333341914,0
+LPSN.US,D,20141224,000000,208.95,212.25,208.5,209.85,12187.5333394271,0
+LPSN.US,D,20141226,000000,209.4,212.1,209.25,211.35,9855.2000049276,0
+LPSN.US,D,20141229,000000,208.95,209.175,205.2,206.1,13796.2666735648,0
+LPSN.US,D,20141230,000000,204.6,206.4,199.95,204,10070.6000050353,0
+LPSN.US,D,20141231,000000,205.35,213.9,204.45,211.5,19218.666676276,0
+LPSN.US,D,20150102,000000,211.95,214.05,200.4,204.9,14741.1333407039,0
+LPSN.US,D,20150105,000000,200.85,203.7,190.2,192.75,33006.000016503,0
+LPSN.US,D,20150106,000000,191.85,195.3,185.55,192,25703.7333461852,0
+LPSN.US,D,20150107,000000,193.2,193.2,186.6,187.95,12566.000006283,0
+LPSN.US,D,20150108,000000,188.7,192.75,187.65,191.25,26775.4666800544,0
+LPSN.US,D,20150109,000000,190.65,191.85,187.65,187.95,10661.1333386639,0
+LPSN.US,D,20150112,000000,187.5,188.7,183.15,188.175,13265.2666732993,0
+LPSN.US,D,20150113,000000,190.05,194.85,187.8,190.2,24906.7333457867,0
+LPSN.US,D,20150114,000000,187.2,190.35,184.8,188.7,9852.4000049262,0
+LPSN.US,D,20150115,000000,186.9,187.5,157.8,164.7,122056.20006102811,0
+LPSN.US,D,20150116,000000,164.25,173.4,164.25,168.45,33378.8000166894,0
+LPSN.US,D,20150120,000000,168.45,168.9,162.45,162.9,27221.6666802775,0
+LPSN.US,D,20150121,000000,161.85,166.35,161.4,162.15,25556.866679445102,0
+LPSN.US,D,20150122,000000,162.9,165,159.3,163.05,76709.1333716879,0
+LPSN.US,D,20150123,000000,163.05,169.95,162.9,167.1,23933.5333453001,0
+LPSN.US,D,20150126,000000,168.6,170.1,166.5,168,19396.7333430317,0
+LPSN.US,D,20150127,000000,168,170.85,165,165.45,20272.8000101364,0
+LPSN.US,D,20150128,000000,166.8,166.95,160.5,164.7,23134.400011567202,0
+LPSN.US,D,20150129,000000,165.15,165.15,158.55,159.15,37183.1333519249,0
+LPSN.US,D,20150130,000000,157.8,163.95,157.5,160.5,27168.3333469175,0
+LPSN.US,D,20150202,000000,159.75,160.65,157.2,160.35,20755.333343711,0
+LPSN.US,D,20150203,000000,161.25,162.3,160.35,161.4,22082.533344374602,0
+LPSN.US,D,20150204,000000,160.8,162,157.5,157.95,26152.2000130761,0
+LPSN.US,D,20150205,000000,158.85,163.05,156.9,157.05,39335.6000196678,0
+LPSN.US,D,20150206,000000,157.8,159.75,156,156.45,30627.400015313702,0
+LPSN.US,D,20150209,000000,156,158.25,154.95,157.2,36402.4000182012,0
+LPSN.US,D,20150210,000000,159.15,160.5,156.6,157.05,35894.800017947404,0
+LPSN.US,D,20150211,000000,155.7,157.65,155.55,156.75,41550.9333541088,0
+LPSN.US,D,20150212,000000,155.25,156.6,138.15,155.4,73282.6000366413,0
+LPSN.US,D,20150213,000000,155.25,162.45,153,161.1,28678.333347672502,0
+LPSN.US,D,20150217,000000,163.95,166.5,162,162.75,27201.0000136005,0
+LPSN.US,D,20150218,000000,165.6,169.05,163.05,169.05,21974.000010987,0
+LPSN.US,D,20150219,000000,170.55,173.985,169.35,171,26595.4666799644,0
+LPSN.US,D,20150220,000000,171.3,171.9,169.2,171.6,16363.7333415152,0
+LPSN.US,D,20150223,000000,171,172.35,167.25,169.2,19133.000009566502,0
+LPSN.US,D,20150224,000000,169.05,171.45,168.9,170.7,13053.6666731935,0
+LPSN.US,D,20150225,000000,171.45,172.65,170.25,171,10308.7333384877,0
+LPSN.US,D,20150226,000000,172.2,175.95,172.2,174,12431.400006215701,0
+LPSN.US,D,20150227,000000,172.95,176.16,172.8,173.025,15517.7333410922,0
+LPSN.US,D,20150302,000000,173.4,176.55,172.2,172.95,10733.3333387,0
+LPSN.US,D,20150303,000000,172.95,173.7,168.15,171.75,19386.66667636,0
+LPSN.US,D,20150304,000000,170.55,173.25,169.5,170.85,11966.66667265,0
+LPSN.US,D,20150305,000000,171.15,172.95,170.25,172.8,9173.33333792,0
+LPSN.US,D,20150306,000000,171.45,172.8,169.2,169.2,12333.3333395,0
+LPSN.US,D,20150309,000000,169.35,172.65,167.7,171.15,16060.00000803,0
+LPSN.US,D,20150310,000000,170.1,170.4,165.3,165.45,14993.33334083,0
+LPSN.US,D,20150311,000000,165.15,167.25,164.7,166.5,12280.00000614,0
+LPSN.US,D,20150312,000000,166.05,170.25,165,169.95,15273.33334097,0
+LPSN.US,D,20150313,000000,168.9,172.2,167.4,168.3,15140.00000757,0
+LPSN.US,D,20150316,000000,168.6,171.15,166.95,169.5,15860.00000793,0
+LPSN.US,D,20150317,000000,168.15,168.75,163.95,165.9,19120.00000956,0
+LPSN.US,D,20150318,000000,164.7,165.6,162.45,164.55,17613.333342140002,0
+LPSN.US,D,20150319,000000,162.6,170.25,162.15,169.95,11466.6666724,0
+LPSN.US,D,20150320,000000,171.15,171.15,162.9,165,29473.333348070002,0
+LPSN.US,D,20150323,000000,163.05,164.55,160.8,162.9,27133.3333469,0
+LPSN.US,D,20150324,000000,162.45,165.45,162,162.6,18353.33334251,0
+LPSN.US,D,20150325,000000,163.2,163.2,160.35,161.55,17046.66667519,0
+LPSN.US,D,20150326,000000,159.9,163.8,159,163.65,16860.00000843,0
+LPSN.US,D,20150327,000000,163.5,165,160.35,161.4,10406.66667187,0
+LPSN.US,D,20150330,000000,161.55,162.75,158.1,160.95,15153.33334091,0
+LPSN.US,D,20150331,000000,159.75,159.75,153.45,153.525,14065.200007032601,0
+LPSN.US,D,20150401,000000,152.85,153.75,148.05,149.1,15126.66667423,0
+LPSN.US,D,20150402,000000,149.1,150.6,146.7,150.3,25906.66667962,0
+LPSN.US,D,20150406,000000,151.05,155.85,150.75,154.2,15486.66667441,0
+LPSN.US,D,20150407,000000,156.15,156.15,150.45,150.45,16021.4666746774,0
+LPSN.US,D,20150408,000000,151.35,153.3,150.3,151.35,18333.333342500002,0
+LPSN.US,D,20150409,000000,151.5,152.7,149.85,151.2,9093.9333378803,0
+LPSN.US,D,20150410,000000,152.4,153,149.4,151.2,11226.66667228,0
+LPSN.US,D,20150413,000000,151.05,152.25,145.65,149.4,20013.33334334,0
+LPSN.US,D,20150414,000000,148.95,152.1,147.75,151.2,18926.66667613,0
+LPSN.US,D,20150415,000000,151.2,152.4,143.7,148.95,68400.80003420041,0
+LPSN.US,D,20150416,000000,148.95,155.25,148.95,149.55,29009.4666811714,0
+LPSN.US,D,20150417,000000,147,148.65,146.25,147.15,16680.00000834,0
+LPSN.US,D,20150420,000000,146.85,148.725,146.25,146.85,12390.1333395284,0
+LPSN.US,D,20150421,000000,147.9,147.99,134.85,135.9,57873.33336227,0
+LPSN.US,D,20150422,000000,135.75,141.3,135.75,140.55,25310.400012655202,0
+LPSN.US,D,20150423,000000,140.85,142.35,140.55,141.15,13886.66667361,0
+LPSN.US,D,20150424,000000,141.45,144.45,140.85,142.5,21953.4000109767,0
+LPSN.US,D,20150427,000000,142.5,145.2,142.35,143.25,26593.33334663,0
+LPSN.US,D,20150428,000000,143.1,147.45,142.8,147.15,16121.8666747276,0
+LPSN.US,D,20150429,000000,145.65,146.55,143.4,144,10106.66667172,0
+LPSN.US,D,20150430,000000,143.25,143.7,139.5,141,31580.00001579,0
+LPSN.US,D,20150501,000000,142.95,142.95,139.35,141.3,25720.00001286,0
+LPSN.US,D,20150504,000000,141.6,142.95,141.6,142.35,12586.66667296,0
+LPSN.US,D,20150505,000000,142.8,144.9,140.55,141,15546.66667444,0
+LPSN.US,D,20150506,000000,142.5,142.8,140.85,142.65,13206.8000066034,0
+LPSN.US,D,20150507,000000,141.3,144,140.55,142.5,17562.666675448,0
+LPSN.US,D,20150508,000000,143.4,145.2,142.05,142.65,13480.00000674,0
+LPSN.US,D,20150511,000000,142.2,144.6,141.3,141.9,19966.666676650002,0
+LPSN.US,D,20150512,000000,124.65,129,121.5,127.95,189875.1334282709,0
+LPSN.US,D,20150513,000000,127.05,130.5,122.4,129.3,66420.00003321,0
+LPSN.US,D,20150514,000000,129.15,131.55,126.9,129.75,28193.33334743,0
+LPSN.US,D,20150515,000000,127.95,132.15,127.8,131.25,28687.1333476769,0
+LPSN.US,D,20150518,000000,131.85,132.3,129.825,131.4,24122.7333453947,0
+LPSN.US,D,20150519,000000,131.7,133.5,130.95,133.35,31305.7333489862,0
+LPSN.US,D,20150520,000000,133.5,133.65,132.15,132.75,19386.66667636,0
+LPSN.US,D,20150521,000000,133.2,133.5,132,132.15,17493.33334208,0
+LPSN.US,D,20150522,000000,132.6,134.25,130.05,134.1,20740.00001037,0
+LPSN.US,D,20150526,000000,151.8,157.05,147.75,152.4,98109.6000490548,0
+LPSN.US,D,20150527,000000,152.85,152.85,148.05,148.65,43860.00002193,0
+LPSN.US,D,20150528,000000,147,149.4,144.6,145.5,24434.6000122173,0
+LPSN.US,D,20150529,000000,145.05,145.35,143.4,143.55,22093.33334438,0
+LPSN.US,D,20150601,000000,145.65,146.4,143.55,144.15,24781.8000123909,0
+LPSN.US,D,20150602,000000,143.85,144.9,142.8,143.7,16684.8000083424,0
+LPSN.US,D,20150603,000000,144.15,150.6,143.55,150.15,23973.33334532,0
+LPSN.US,D,20150604,000000,149.25,150.6,147.45,150.15,21580.00001079,0
+LPSN.US,D,20150605,000000,149.55,150.45,147.3,149.85,13753.33334021,0
+LPSN.US,D,20150608,000000,149.4,153.15,149.1,152.25,19920.00000996,0
+LPSN.US,D,20150609,000000,150.3,150.525,145.65,147,19335.333343001,0
+LPSN.US,D,20150610,000000,145.05,148.65,144.225,146.7,22331.1333444989,0
+LPSN.US,D,20150611,000000,146.4,149.25,146.175,147.3,14013.4666736734,0
+LPSN.US,D,20150612,000000,147.3,149.55,145.2,147.45,14973.33334082,0
+LPSN.US,D,20150615,000000,144.75,154.05,144.6,153.6,21320.000010660002,0
+LPSN.US,D,20150616,000000,152.4,155.1,149.25,154.65,17413.33334204,0
+LPSN.US,D,20150617,000000,154.5,159.9,154.05,157.35,17193.33334193,0
+LPSN.US,D,20150618,000000,157.8,159.45,156.9,157.35,18926.66667613,0
+LPSN.US,D,20150619,000000,157.8,158.25,153.3,154.5,62040.000031020005,0
+LPSN.US,D,20150622,000000,154.95,155.85,150.6,154.2,18506.66667592,0
+LPSN.US,D,20150623,000000,152.1,154.875,150.375,153.75,19344.6000096723,0
+LPSN.US,D,20150624,000000,152.1,154.35,150.6,152.4,23413.333345040002,0
+LPSN.US,D,20150625,000000,152.4,155.25,151.35,152.7,21740.00001087,0
+LPSN.US,D,20150626,000000,153.15,153.15,148.65,149.55,21053.333343860002,0
+LPSN.US,D,20150629,000000,146.1,149.1,143.85,144.9,19466.6666764,0
+LPSN.US,D,20150630,000000,145.95,148.2,145.95,147.15,16762.8666750481,0
+LPSN.US,D,20150701,000000,148.35,153.6,148.35,150.75,16420.00000821,0
+LPSN.US,D,20150702,000000,150.9,153.6,146.85,151.65,18953.33334281,0
+LPSN.US,D,20150706,000000,150,150,144.9,146.25,12426.666672880001,0
+LPSN.US,D,20150707,000000,145.8,146.25,141.3,145.95,13786.666673560001,0
+LPSN.US,D,20150708,000000,143.85,146.1,142.5,144.6,14320.00000716,0
+LPSN.US,D,20150709,000000,145.35,145.95,143.25,143.85,20966.666677150002,0
+LPSN.US,D,20150710,000000,145.05,146.25,143.4,145.65,13540.00000677,0
+LPSN.US,D,20150713,000000,146.1,147.9,143.25,147.75,19193.33334293,0
+LPSN.US,D,20150714,000000,147.15,151.8,147,151.65,9106.0666712197,0
+LPSN.US,D,20150715,000000,151.05,153.15,149.1,150,7791.0666705622,0
+LPSN.US,D,20150716,000000,151.35,153.75,150.45,152.25,9220.00000461,0
+LPSN.US,D,20150717,000000,152.85,154.05,151.65,152.4,10326.66667183,0
+LPSN.US,D,20150720,000000,153.15,153.3,147.6,148.35,10313.33333849,0
+LPSN.US,D,20150721,000000,147.9,150.6,147.3,148.2,9953.33333831,0
+LPSN.US,D,20150722,000000,148.05,148.8,145.65,148.65,12940.00000647,0
+LPSN.US,D,20150723,000000,148.2,148.35,144.15,144.9,9700.00000485,0
+LPSN.US,D,20150724,000000,144.15,145.2,141.9,143.85,16860.00000843,0
+LPSN.US,D,20150727,000000,143.25,143.25,137.85,138.9,19346.66667634,0
+LPSN.US,D,20150728,000000,139.8,139.8,126.45,126.9,45166.66668925,0
+LPSN.US,D,20150729,000000,129.45,129.9,117.75,118.5,56746.66669504,0
+LPSN.US,D,20150730,000000,137.1,151.2,136.65,142.5,52913.33335979,0
+LPSN.US,D,20150731,000000,141.6,147.6,140.85,144.15,20566.66667695,0
+LPSN.US,D,20150803,000000,144.45,145.5,135.75,137.55,29562.7333481147,0
+LPSN.US,D,20150804,000000,137.55,141.3,136.5,141.15,15940.00000797,0
+LPSN.US,D,20150805,000000,142.5,143.85,139.05,139.2,11046.66667219,0
+LPSN.US,D,20150806,000000,139.8,139.8,136.5,137.7,11176.7333389217,0
+LPSN.US,D,20150807,000000,136.5,138.6,135.6,138,11740.00000587,0
+LPSN.US,D,20150810,000000,138.9,141.9,137.85,139.2,17113.33334189,0
+LPSN.US,D,20150811,000000,141.75,143.55,139.05,139.2,22051.000011025502,0
+LPSN.US,D,20150812,000000,138.3,139.5,136.5,138,10686.66667201,0
+LPSN.US,D,20150813,000000,138.75,140.25,137.1,137.25,11566.666672450001,0
+LPSN.US,D,20150814,000000,136.8,139.8,136.2,138,8946.66667114,0
+LPSN.US,D,20150817,000000,139.35,140.1,135.9,137.85,13086.66667321,0
+LPSN.US,D,20150818,000000,137.55,138.45,136.65,136.95,8853.333337760001,0
+LPSN.US,D,20150819,000000,136.8,137.7,134.55,135.3,11313.33333899,0
+LPSN.US,D,20150820,000000,134.1,136.5,132.3,132.3,16226.66667478,0
+LPSN.US,D,20150821,000000,129.9,134.7,129.9,130.8,20066.6666767,0
+LPSN.US,D,20150824,000000,123.9,132,122.85,127.95,25927.1333462969,0
+LPSN.US,D,20150825,000000,132.75,135.15,127.35,127.95,19280.00000964,0
+LPSN.US,D,20150826,000000,131.25,132.45,127.35,130.95,12166.66667275,0
+LPSN.US,D,20150827,000000,132,133.2,128.85,132.45,16146.666674740001,0
+LPSN.US,D,20150828,000000,131.55,138.45,131.55,136.05,14080.00000704,0
+LPSN.US,D,20150831,000000,136.2,140.85,135.3,137.25,10833.33333875,0
+LPSN.US,D,20150901,000000,136.2,137.55,131.25,131.7,14766.66667405,0
+LPSN.US,D,20150902,000000,133.05,133.05,130.2,131.7,8140.000004070001,0
+LPSN.US,D,20150903,000000,131.7,132.3,130.2,130.2,6926.66667013,0
+LPSN.US,D,20150904,000000,128.55,130.8,127.95,129.15,6800.0000034,0
+LPSN.US,D,20150908,000000,132.3,135.75,131.85,133.35,24853.333345760002,0
+LPSN.US,D,20150909,000000,135.6,137.85,134.25,134.7,15986.66667466,0
+LPSN.US,D,20150910,000000,134.25,137.85,133.65,135,13202.8666732681,0
+LPSN.US,D,20150911,000000,133.95,137.4,131.1,137.25,14993.33334083,0
+LPSN.US,D,20150914,000000,137.55,137.55,121.8,123.75,45886.66668961,0
+LPSN.US,D,20150915,000000,124.2,134.01,120.75,122.55,45494.8666894141,0
+LPSN.US,D,20150916,000000,120.75,123.6,118.8,122.7,33146.66668324,0
+LPSN.US,D,20150917,000000,121.35,121.95,119.85,120.45,32244.266682788802,0
+LPSN.US,D,20150918,000000,120,121.2,115.05,118.5,332973.33349982003,0
+LPSN.US,D,20150921,000000,118.95,125.4,118.35,122.25,19020.00000951,0
+LPSN.US,D,20150922,000000,121.8,125.85,121.2,125.55,18360.00000918,0
+LPSN.US,D,20150923,000000,124.95,124.95,119.85,121.5,14497.6000072488,0
+LPSN.US,D,20150924,000000,120,120.3,118.35,119.7,19955.8666766446,0
+LPSN.US,D,20150925,000000,120.15,121.05,117.9,119.85,51660.00002583,0
+LPSN.US,D,20150928,000000,119.85,120.9,117.3,117.45,18868.4666761009,0
+LPSN.US,D,20150929,000000,117.3,118.65,112.35,113.4,23726.66667853,0
+LPSN.US,D,20150930,000000,114.9,116.4,113.25,113.4,25986.66667966,0
+LPSN.US,D,20151001,000000,112.2,114.3,111.9,112.95,22873.333344770002,0
+LPSN.US,D,20151002,000000,112.35,116.85,111,116.85,14540.00000727,0
+LPSN.US,D,20151005,000000,117.15,121.2,115.44,117.9,14194.8666737641,0
+LPSN.US,D,20151006,000000,117.75,118.8,115.35,115.95,14073.33334037,0
+LPSN.US,D,20151007,000000,117.15,119.55,116.1,119.55,13326.66667333,0
+LPSN.US,D,20151008,000000,119.55,120.75,117.45,119.85,13353.33334001,0
+LPSN.US,D,20151009,000000,120.3,121.95,118.8,121.5,12633.33333965,0
+LPSN.US,D,20151012,000000,121.8,122.7,120.63,122.55,10846.133338756401,0
+LPSN.US,D,20151013,000000,120.45,123,120.15,121.35,13320.00000666,0
+LPSN.US,D,20151014,000000,121.35,123.15,120.45,121.5,16580.00000829,0
+LPSN.US,D,20151015,000000,122.1,123.6,120.45,123.6,13406.66667337,0
+LPSN.US,D,20151016,000000,123.75,123.75,121.35,122.4,6940.000003470001,0
+LPSN.US,D,20151019,000000,121.35,123.975,121.05,122.55,8416.8666708751,0
+LPSN.US,D,20151020,000000,122.25,123.15,121.05,121.35,10146.66667174,0
+LPSN.US,D,20151021,000000,121.35,123.75,120.75,121.2,15786.66667456,0
+LPSN.US,D,20151022,000000,121.5,124.05,119.1,119.25,13580.00000679,0
+LPSN.US,D,20151023,000000,120.6,120.9,115.05,115.5,49193.33335793,0
+LPSN.US,D,20151026,000000,114.3,114.45,108.3,108.6,45006.66668917,0
+LPSN.US,D,20151027,000000,108.9,113.7,108.3,112.65,33293.33334998,0
+LPSN.US,D,20151028,000000,112.35,117.15,111.6,116.7,17333.333342,0
+LPSN.US,D,20151029,000000,115.65,117.45,114.45,117.45,12333.3333395,0
+LPSN.US,D,20151030,000000,118.05,119.25,115.95,117,13433.33334005,0
+LPSN.US,D,20151102,000000,116.55,119.85,116.1,117.75,22999.2000114996,0
+LPSN.US,D,20151103,000000,117.45,124.5,117.45,121.05,12946.66667314,0
+LPSN.US,D,20151104,000000,121.2,125.4,119.55,120,25783.0000128915,0
+LPSN.US,D,20151105,000000,110.55,114.9,106.5,111.45,82606.66670797,0
+LPSN.US,D,20151106,000000,111.3,116.7,111.3,116.25,26526.66667993,0
+LPSN.US,D,20151109,000000,115.5,117.9,114.15,116.25,34170.733350418705,0
+LPSN.US,D,20151110,000000,116.55,117.3,114.15,116.1,19166.66667625,0
+LPSN.US,D,20151111,000000,116.4,117.3,114.6,114.6,17780.00000889,0
+LPSN.US,D,20151112,000000,114,116.25,113.85,114.9,26180.00001309,0
+LPSN.US,D,20151113,000000,113.7,115.35,112.35,113.55,19900.00000995,0
+LPSN.US,D,20151116,000000,112.8,113.25,109.95,111.9,25853.333346260002,0
+LPSN.US,D,20151117,000000,112.2,112.35,109.8,109.95,24906.66667912,0
+LPSN.US,D,20151118,000000,110.7,112.5,109.35,111.3,13313.33333999,0
+LPSN.US,D,20151119,000000,110.7,112.65,110.4,110.4,11353.33333901,0
+LPSN.US,D,20151120,000000,111.15,114.3,111.15,112.5,16760.00000838,0
+LPSN.US,D,20151123,000000,112.35,113.55,110.85,112.65,12380.000006190001,0
+LPSN.US,D,20151124,000000,111.6,113.7,111.3,112.8,15713.33334119,0
+LPSN.US,D,20151125,000000,112.05,116.1,112.05,113.7,22860.000011430002,0
+LPSN.US,D,20151127,000000,113.7,116.1,113.1,115.8,7620.000003810001,0
+LPSN.US,D,20151130,000000,116.55,118.65,115.5,117,15093.33334088,0
+LPSN.US,D,20151201,000000,117,118.65,116.25,117.9,20337.7333435022,0
+LPSN.US,D,20151202,000000,116.85,118.95,116.85,117.15,16437.6000082188,0
+LPSN.US,D,20151203,000000,117,118.65,115.2,115.35,22944.466678138902,0
+LPSN.US,D,20151204,000000,115.05,115.05,111.45,112.05,17866.6666756,0
+LPSN.US,D,20151207,000000,110.1,110.55,107.1,108.3,20666.666677,0
+LPSN.US,D,20151208,000000,107.55,108.45,106.05,106.5,15341.1333410039,0
+LPSN.US,D,20151209,000000,106.5,108.3,104.85,105.9,24613.33334564,0
+LPSN.US,D,20151210,000000,105.75,107.7,105.75,106.5,16440.000008220002,0
+LPSN.US,D,20151211,000000,105.9,106.8,105.45,105.9,16893.333341780002,0
+LPSN.US,D,20151214,000000,105.3,107.85,105,106.875,25098.6000125493,0
+LPSN.US,D,20151215,000000,106.35,110.1,106.35,109.65,20466.6666769,0
+LPSN.US,D,20151216,000000,109.8,111.45,109.2,109.8,15820.000007910001,0
+LPSN.US,D,20151217,000000,109.95,111.3,108.3,109.8,24820.00001241,0
+LPSN.US,D,20151218,000000,109.65,110.1,107.25,108.75,46220.00002311,0
+LPSN.US,D,20151221,000000,109.2,109.8,105.9,107.1,18260.00000913,0
+LPSN.US,D,20151222,000000,106.65,106.8,105,106.2,9843.6666715885,0
+LPSN.US,D,20151223,000000,106.35,108.3,106.2,107.55,10293.33333848,0
+LPSN.US,D,20151224,000000,106.5,108.3,104.85,106.8,11872.4666726029,0
+LPSN.US,D,20151228,000000,106.35,106.95,104.85,106.65,16643.9333416553,0
+LPSN.US,D,20151229,000000,106.65,108.45,106.05,106.95,79427.333373047,0
+LPSN.US,D,20151230,000000,106.2,107.25,104.7,105,10794.1333387304,0
+LPSN.US,D,20151231,000000,105,105.9,100.875,101.25,26582.9333466248,0
+LPSN.US,D,20160104,000000,100.95,101.175,99,100.35,29677.8000148389,0
+LPSN.US,D,20160105,000000,100.8,100.8,98.4,100.35,24464.600012232302,0
+LPSN.US,D,20160106,000000,99.3,102.9,98.55,102.3,15722.000007861001,0
+LPSN.US,D,20160107,000000,101.1,101.1,97.998,99.75,17150.000008575,0
+LPSN.US,D,20160108,000000,99.75,100.65,92.4,92.85,23742.3333452045,0
+LPSN.US,D,20160111,000000,93.45,94.35,90,91.65,23383.4000116917,0
+LPSN.US,D,20160112,000000,92.55,94.05,87.15,89.25,32054.1333493604,0
+LPSN.US,D,20160113,000000,89.7,91.5,87,88.95,19045.0666761892,0
+LPSN.US,D,20160114,000000,88.95,94.65,88.05,92.85,15721.6666745275,0
+LPSN.US,D,20160115,000000,90.75,92.1,88.5,91.5,18454.2666758938,0
+LPSN.US,D,20160119,000000,92.85,93.75,88.65,89.55,20686.666677010002,0
+LPSN.US,D,20160120,000000,88.05,91.05,85.2,89.55,19388.5333430276,0
+LPSN.US,D,20160121,000000,89.7,91.8,87.75,88.2,16080.00000804,0
+LPSN.US,D,20160122,000000,89.4,93.3,89.4,92.1,12821.5333397441,0
+LPSN.US,D,20160125,000000,91.8,91.95,86.55,87,13934.600006967301,0
+LPSN.US,D,20160126,000000,87.6,89.1,86.4,87.15,12007.8666726706,0
+LPSN.US,D,20160127,000000,87.45,88.05,84.675,84.75,6968.1333368174,0
+LPSN.US,D,20160128,000000,86.1,87.15,82.95,84.3,12510.4000062552,0
+LPSN.US,D,20160129,000000,84,86.325,84,84.825,14897.9333407823,0
+LPSN.US,D,20160201,000000,84.9,86.55,83.25,85.35,11970.4666726519,0
+LPSN.US,D,20160202,000000,85.05,85.05,82.5,83.25,6852.4000034262,0
+LPSN.US,D,20160203,000000,83.25,83.7,81.45,82.65,15446.7333410567,0
+LPSN.US,D,20160204,000000,82.05,84.75,82.05,83.25,12089.333339378,0
+LPSN.US,D,20160205,000000,83.1,83.1,79.2,79.8,22489.8000112449,0
+LPSN.US,D,20160208,000000,79.05,79.05,75.75,77.1,16308.000008154,0
+LPSN.US,D,20160209,000000,75.9,79.35,73.95,75.75,9619.066671476201,0
+LPSN.US,D,20160210,000000,76.05,78.45,75.3,75.45,9942.6000049713,0
+LPSN.US,D,20160211,000000,59.85,61.95,56.103,61.425,82341.8000411709,0
+LPSN.US,D,20160212,000000,61.35,66.435,56.85,63.9,21492.3333440795,0
+LPSN.US,D,20160216,000000,67.65,71.25,66.45,66.75,29576.3333481215,0
+LPSN.US,D,20160217,000000,67.35,72.6,66.75,69.3,26982.6000134913,0
+LPSN.US,D,20160218,000000,69.6,70.05,65.25,66,18335.0666758342,0
+LPSN.US,D,20160219,000000,66,68.85,63.369,68.4,20389.5333435281,0
+LPSN.US,D,20160222,000000,69.75,71.55,69.45,69.75,22029.2000110146,0
+LPSN.US,D,20160223,000000,69.75,70.5,67.35,68.25,17414.6000087073,0
+LPSN.US,D,20160224,000000,68.25,70.2,67.5,69.45,15791.0666745622,0
+LPSN.US,D,20160225,000000,69.9,71.25,69.3045,70.35,12457.6000062288,0
+LPSN.US,D,20160226,000000,70.5,74.7,69.15,74.4,41780.666687557,0
+LPSN.US,D,20160229,000000,75.15,77.1,74.7,76.95,25254.0666792937,0
+LPSN.US,D,20160301,000000,77.4,78,74.55,76.95,20619.4666769764,0
+LPSN.US,D,20160302,000000,76.95,78,76.05,76.5,14986.1333408264,0
+LPSN.US,D,20160303,000000,76.8,77.7,76.125,77.25,13702.666673518,0
+LPSN.US,D,20160304,000000,76.95,77.625,75.9,76.35,10016.9333383418,0
+LPSN.US,D,20160307,000000,76.05,79.125,75.9,78.9,14145.266673739301,0
+LPSN.US,D,20160308,000000,78.9,79.125,76.8,77.1,12918.0666731257,0
+LPSN.US,D,20160309,000000,77.1,78,76.2,77.85,6681.2000033406,0
+LPSN.US,D,20160310,000000,78.15,79.95,76.8,78.3,18167.6000090838,0
+LPSN.US,D,20160311,000000,79.35,82.2,79.2,81.9,11307.2666723203,0
+LPSN.US,D,20160314,000000,83.7,90.6,82.95,88.95,46142.7333564047,0
+LPSN.US,D,20160315,000000,88.65,88.95,84.9,84.9,19070.1333428684,0
+LPSN.US,D,20160316,000000,85.05,85.65,82.05,82.65,20197.4666767654,0
+LPSN.US,D,20160317,000000,82.95,85.95,81.3,84.6,22696.000011348002,0
+LPSN.US,D,20160318,000000,85.2,88.2,83.4,86.7,32331.7333494992,0
+LPSN.US,D,20160321,000000,87.6,88.65,85.8,87.15,14042.8000070214,0
+LPSN.US,D,20160322,000000,86.25,86.55,85.2,85.65,9007.4666711704,0
+LPSN.US,D,20160323,000000,85.05,85.05,82.725,82.8,14867.8666741006,0
+LPSN.US,D,20160324,000000,82.5,84.6,80.925,84.3,8666.266670999801,0
+LPSN.US,D,20160328,000000,84.45,85.5,83.4,84.6,8837.4666710854,0
+LPSN.US,D,20160329,000000,84.15,87.15,82.2,86.1,17004.000008502,0
+LPSN.US,D,20160330,000000,86.85,90,86.7,89.25,14319.200007159601,0
+LPSN.US,D,20160331,000000,89.55,90.3,87.3,87.75,16087.733341377201,0
+LPSN.US,D,20160401,000000,87.3,90.6,86.4,86.85,9207.6000046038,0
+LPSN.US,D,20160404,000000,86.55,87.3,85.2,85.35,10428.3333385475,0
+LPSN.US,D,20160405,000000,85.05,85.95,84.6,85.35,20128.800010064402,0
+LPSN.US,D,20160406,000000,84.75,87.9,84.15,87.9,21739.000010869502,0
+LPSN.US,D,20160407,000000,87.9,89.4,84.9,86.1,25363.4000126817,0
+LPSN.US,D,20160408,000000,86.85,88.05,84.75,86.7,11767.6000058838,0
+LPSN.US,D,20160411,000000,86.85,89.1,86.2065,87,13633.33334015,0
+LPSN.US,D,20160412,000000,89.25,92.25,89.1,91.8,40810.7333537387,0
+LPSN.US,D,20160413,000000,92.4,97.5,92.4,95.7,41727.733354197204,0
+LPSN.US,D,20160414,000000,96.75,98.55,93.375,94.5,28381.8000141909,0
+LPSN.US,D,20160415,000000,93.9,94.95,91.2,91.35,22088.3333443775,0
+LPSN.US,D,20160418,000000,91.95,96,90.9,92.25,26391.333346529,0
+LPSN.US,D,20160419,000000,93,94.35,91.65,92.55,15336.7333410017,0
+LPSN.US,D,20160420,000000,92.55,93,90.45,90.6,13442.7333400547,0
+LPSN.US,D,20160421,000000,91.05,93.15,90.15,91.65,17392.000008696,0
+LPSN.US,D,20160422,000000,91.65,94.2,91.125,93.9,18747.8000093739,0
+LPSN.US,D,20160425,000000,93.9,93.9,90.6,91.5,8306.000004153,0
+LPSN.US,D,20160426,000000,91.95,94.2,91.2,93.6,8587.6666709605,0
+LPSN.US,D,20160427,000000,93.45,93.825,91.8,93.45,6459.2000032296,0
+LPSN.US,D,20160428,000000,93,96.9,92.4,92.4,6322.1333364944,0
+LPSN.US,D,20160429,000000,91.8,93.525,90.15,90.75,10422.000005211,0
+LPSN.US,D,20160502,000000,91.2,92.4,90.9,91.2,16226.200008113101,0
+LPSN.US,D,20160503,000000,90.9,91.95,87.75,90.15,9880.133338273401,0
+LPSN.US,D,20160504,000000,90.15,90.6,88.275,89.85,9764.2666715488,0
+LPSN.US,D,20160505,000000,89.55,90.15,84.9,87,42859.4666880964,0
+LPSN.US,D,20160506,000000,86.85,90,84.1725,89.7,20200.866676767102,0
+LPSN.US,D,20160509,000000,89.25,90.585,88.5,89.55,18492.000009246,0
+LPSN.US,D,20160510,000000,89.85,93,89.1,91.8,20337.8000101689,0
+LPSN.US,D,20160511,000000,91.95,92.4,90.75,90.9,14744.8666740391,0
+LPSN.US,D,20160512,000000,91.65,91.65,87,89.85,20606.666676970002,0
+LPSN.US,D,20160513,000000,90,91.5,88.5,89.85,16065.4666746994,0
+LPSN.US,D,20160516,000000,89.4,90,88.8,88.8,26796.333346731502,0
+LPSN.US,D,20160517,000000,88.65,93.6,88.65,91.35,44641.6666889875,0
+LPSN.US,D,20160518,000000,91.2,93.3,90.15,93,62285.2000311426,0
+LPSN.US,D,20160519,000000,93.75,94.95,92.25,93.3,31715.8666825246,0
+LPSN.US,D,20160520,000000,93.75,100.35,93.75,97.65,41205.7333539362,0
+LPSN.US,D,20160523,000000,99,99.225,94.95,96,24226.4000121132,0
+LPSN.US,D,20160524,000000,96.9,101.7,96.6,101.4,25802.6000129013,0
+LPSN.US,D,20160525,000000,102.75,103.29,100.35,101.85,14534.4000072672,0
+LPSN.US,D,20160526,000000,101.55,102.3,99.3,100.95,9825.6666715795,0
+LPSN.US,D,20160527,000000,100.8,102.75,100.5,100.8,11781.533339224101,0
+LPSN.US,D,20160531,000000,101.7,105.3,101.55,104.7,19420.1333430434,0
+LPSN.US,D,20160601,000000,103.95,108.75,103.35,106.95,32453.6666828935,0
+LPSN.US,D,20160602,000000,106.5,108.75,105.825,108,17841.466675587402,0
+LPSN.US,D,20160603,000000,107.4,107.7,106.35,107.4,10280.5333384736,0
+LPSN.US,D,20160606,000000,106.95,108,105.9,106.95,18305.0000091525,0
+LPSN.US,D,20160607,000000,107.1,107.7,105.9,107.1,23541.000011770502,0
+LPSN.US,D,20160608,000000,106.5,107.55,106.05,106.5,18211.5333424391,0
+LPSN.US,D,20160609,000000,106.35,107.4,106.05,107.25,15176.800007588401,0
+LPSN.US,D,20160610,000000,106.2,106.2,103.35,103.5,9809.6000049048,0
+LPSN.US,D,20160613,000000,102.75,104.4,101.55,101.925,13195.733339931201,0
+LPSN.US,D,20160614,000000,100.95,102.9,99.45,102.15,31802.666682568,0
+LPSN.US,D,20160615,000000,101.55,103.65,101.098,102.15,16211.5333414391,0
+LPSN.US,D,20160616,000000,101.7,101.85,99.15,101.25,10255.8000051279,0
+LPSN.US,D,20160617,000000,101.25,101.25,98.25,100.05,20915.6000104578,0
+LPSN.US,D,20160620,000000,100.95,103.8,100.65,102,18841.4000094207,0
+LPSN.US,D,20160621,000000,101.85,105.126,101.4,103.95,13759.6000068798,0
+LPSN.US,D,20160622,000000,103.05,104.7,100.425,101.7,17861.4666755974,0
+LPSN.US,D,20160623,000000,103.05,105.6,102.6,104.85,14960.2000074801,0
+LPSN.US,D,20160624,000000,98.7,102.15,96.75,99.75,19031.5333428491,0
+LPSN.US,D,20160627,000000,97.5,97.5,91.95,92.4,15985.400007992701,0
+LPSN.US,D,20160628,000000,93.15,93.75,90.3,90.75,22635.2000113176,0
+LPSN.US,D,20160629,000000,89.55,94.8,89.475,94.65,17286.2000086431,0
+LPSN.US,D,20160630,000000,94.5,95.85,93.75,95.1,19348.9333430078,0
+LPSN.US,D,20160701,000000,95.4,97.65,95.25,96.45,12232.533339449601,0
+LPSN.US,D,20160705,000000,94.65,94.95,92.85,94.2,9376.5333380216,0
+LPSN.US,D,20160706,000000,93.15,95.4,93,93.9,10321.2666718273,0
+LPSN.US,D,20160707,000000,95.55,109.5,95.25,104.4,46608.7333566377,0
+LPSN.US,D,20160708,000000,104.85,108,102.45,106.5,19732.8000098664,0
+LPSN.US,D,20160711,000000,105.75,108.6,105,107.25,18406.000009203002,0
+LPSN.US,D,20160712,000000,107.85,111.45,107.4,110.55,15307.1333409869,0
+LPSN.US,D,20160713,000000,111.15,112.95,110.7,112.65,24723.0000123615,0
+LPSN.US,D,20160714,000000,112.95,113.1,111.45,112.2,14825.8000074129,0
+LPSN.US,D,20160715,000000,113.1,113.248,111.45,112.2,10916.2000054581,0
+LPSN.US,D,20160718,000000,111.9,113.85,111.3,112.35,11126.4000055632,0
+LPSN.US,D,20160719,000000,112.05,112.95,109.65,109.95,11161.1333389139,0
+LPSN.US,D,20160720,000000,110.55,112.5,109.95,111.45,9623.5333381451,0
+LPSN.US,D,20160721,000000,110.1,110.979,108.6,109.2,25143.5333459051,0
+LPSN.US,D,20160722,000000,108.9,111.45,108.3,111.45,21205.2000106026,0
+LPSN.US,D,20160725,000000,112.8,113.85,111.15,113.25,13527.8666734306,0
+LPSN.US,D,20160726,000000,113.4,115.2,113.1,115.2,17081.2000085406,0
+LPSN.US,D,20160727,000000,115.8,117.45,113.55,117.3,26107.2000130536,0
+LPSN.US,D,20160728,000000,104.7,105.6,92.7,97.95,83039.5333748531,0
+LPSN.US,D,20160729,000000,98.25,100.65,97.95,100.125,29381.533348024102,0
+LPSN.US,D,20160801,000000,100.2,103.8,99.45,102.15,26413.6000132068,0
+LPSN.US,D,20160802,000000,101.7,102,99.45,99.6,13950.1333403084,0
+LPSN.US,D,20160803,000000,99.3,102.6,98.55,101.55,22083.466677708402,0
+LPSN.US,D,20160804,000000,101.1,104.85,100.65,104.55,18717.0000093585,0
+LPSN.US,D,20160805,000000,104.85,108.75,103.5,106.95,12963.400006481701,0
+LPSN.US,D,20160808,000000,107.1,109.65,106.95,109.125,10681.0666720072,0
+LPSN.US,D,20160809,000000,108.9,109.5,108.3,109.35,8139.4000040697,0
+LPSN.US,D,20160810,000000,109.35,113.25,108.9,112.95,15545.6000077728,0
+LPSN.US,D,20160811,000000,112.95,113.7,112.05,112.2,15986.7333413267,0
+LPSN.US,D,20160812,000000,111.6,113.85,111.6,112.65,20811.200010405602,0
+LPSN.US,D,20160815,000000,111.9,114.9,111.75,114.3,10544.000005272,0
+LPSN.US,D,20160816,000000,114,115.35,113.25,114.45,9510.8000047554,0
+LPSN.US,D,20160817,000000,114,115.5,112.35,114.15,17341.6666753375,0
+LPSN.US,D,20160818,000000,113.7,115.2,111.9,112.35,9994.8666716641,0
+LPSN.US,D,20160819,000000,112.35,113.1,109.965,112.2,13209.2666732713,0
+LPSN.US,D,20160822,000000,111.75,112.8,110.4,112.35,12330.2000061651,0
+LPSN.US,D,20160823,000000,113.25,114.75,112.95,113.25,16436.4666748849,0
+LPSN.US,D,20160824,000000,113.4,116.1,113.25,115.65,17264.5333419656,0
+LPSN.US,D,20160825,000000,114.9,119.4,114.9,119.4,10909.6666721215,0
+LPSN.US,D,20160826,000000,119.7,120.3,118.2,120.3,11316.6000056583,0
+LPSN.US,D,20160829,000000,118.8,120.15,118.5,119.85,11999.733339333201,0
+LPSN.US,D,20160830,000000,119.1,119.7,117,117.3,12465.333339566001,0
+LPSN.US,D,20160831,000000,116.1,118.8,115.65,116.85,9842.8666715881,0
+LPSN.US,D,20160901,000000,115.35,118.5,115.35,118.2,8796.2000043981,0
+LPSN.US,D,20160902,000000,118.35,121.05,117.75,120.75,17086.9333418768,0
+LPSN.US,D,20160906,000000,119.1,122.55,118.8,122.55,21366.4000106832,0
+LPSN.US,D,20160907,000000,122.1,123.9,121.35,122.25,19484.8666764091,0
+LPSN.US,D,20160908,000000,122.25,123.6,121.8,122.55,8506.5333375866,0
+LPSN.US,D,20160909,000000,121.5,121.95,116.7,117,8281.4000041407,0
+LPSN.US,D,20160912,000000,116.25,119.4,115.35,119.4,6832.4000034162,0
+LPSN.US,D,20160913,000000,116.7,118.35,115.65,117,8820.0666710767,0
+LPSN.US,D,20160914,000000,116.7,117.45,114.6,115.2,9663.866671498601,0
+LPSN.US,D,20160915,000000,113.7,119.1,113.7,118.05,11795.0666725642,0
+LPSN.US,D,20160916,000000,118.65,122.7,118.5,122.25,36150.9333514088,0
+LPSN.US,D,20160919,000000,122.1,123.9,120.3,123,9642.3333381545,0
+LPSN.US,D,20160920,000000,122.85,123.3,121.2,122.85,12151.5333394091,0
+LPSN.US,D,20160921,000000,121.95,126.45,121.8,126,16005.5333413361,0
+LPSN.US,D,20160922,000000,125.7,127.05,125.25,126.75,15933.8666746336,0
+LPSN.US,D,20160923,000000,126.9,127.5,124.5,125.25,11205.8000056029,0
+LPSN.US,D,20160926,000000,124.95,126,123.975,124.65,8188.3333374275,0
+LPSN.US,D,20160927,000000,124.65,126.9,124.35,125.85,15598.133341132401,0
+LPSN.US,D,20160928,000000,124.8,127.8,124.2,127.5,16039.8000080199,0
+LPSN.US,D,20160929,000000,126.3,127.95,126,126.3,7847.2000039236,0
+LPSN.US,D,20160930,000000,127.65,129,125.4,126.15,18350.866675842102,0
+LPSN.US,D,20161003,000000,125.7,128.4,125.7,127.35,11853.7333392602,0
+LPSN.US,D,20161004,000000,127.35,130.2,126.9,127.65,7422.3333370445,0
+LPSN.US,D,20161005,000000,128.55,129.9,128.1,128.7,7554.4000037772,0
+LPSN.US,D,20161006,000000,127.65,129.3,126.9,127.5,6231.266669782301,0
+LPSN.US,D,20161007,000000,128.25,128.25,125.55,126.6,5985.333336326,0
+LPSN.US,D,20161010,000000,127.2,130.05,127.05,129.75,7699.6666705165,0
+LPSN.US,D,20161011,000000,129.75,130.5,126.45,127.35,5177.8000025889005,0
+LPSN.US,D,20161012,000000,127.95,128.7,126.15,127.05,6796.733336731701,0
+LPSN.US,D,20161013,000000,125.85,127.65,124.65,126.3,7738.4666705359,0
+LPSN.US,D,20161014,000000,126.3,127.8,125.25,125.25,6455.0000032275,0
+LPSN.US,D,20161017,000000,125.85,126.9,125.55,125.55,5025.8000025129,0
+LPSN.US,D,20161018,000000,127.2,127.2,125.25,125.4,6515.4000032577005,0
+LPSN.US,D,20161019,000000,125.1,127.5,124.35,125.55,16608.7333416377,0
+LPSN.US,D,20161020,000000,125.7,127.8,125.55,126.6,22192.000011096,0
+LPSN.US,D,20161021,000000,125.25,128.25,122.85,126.3,12285.8666728096,0
+LPSN.US,D,20161024,000000,127.2,130.65,127.2,127.65,9270.666671302,0
+LPSN.US,D,20161025,000000,127.5,128.25,127.05,127.8,4454.666668894,0
+LPSN.US,D,20161026,000000,128.7,130.65,127.05,127.35,6463.8666698986,0
+LPSN.US,D,20161027,000000,128.55,131.1,127.05,127.95,8676.4666710049,0
+LPSN.US,D,20161028,000000,127.95,129.6,126.9,127.2,6390.4666698619,0
+LPSN.US,D,20161031,000000,128.25,128.25,123,127.5,15153.4000075767,0
+LPSN.US,D,20161101,000000,126,128.25,123,124.5,8349.8666708416,0
+LPSN.US,D,20161102,000000,126,127.5,121.5,122.25,11054.8000055274,0
+LPSN.US,D,20161103,000000,123,125.25,121.5,123,9432.8000047164,0
+LPSN.US,D,20161104,000000,123.75,125.25,121.5,123,9515.6666714245,0
+LPSN.US,D,20161107,000000,126,127.5,125.25,126.75,13271.0666733022,0
+LPSN.US,D,20161108,000000,126.75,126.75,122.25,123.75,17595.7333421312,0
+LPSN.US,D,20161109,000000,117.75,123.75,111.75,123,21217.1333439419,0
+LPSN.US,D,20161110,000000,123,123,114.375,120.75,21397.6666773655,0
+LPSN.US,D,20161111,000000,120.75,128.25,120,128.25,20637.5333436521,0
+LPSN.US,D,20161114,000000,128.25,132.75,126.75,129,14646.8000073234,0
+LPSN.US,D,20161115,000000,126.75,131.25,126,129,19150.7333429087,0
+LPSN.US,D,20161116,000000,129,131.25,127.5,129.75,20720.0666770267,0
+LPSN.US,D,20161117,000000,129,131.25,126.75,128.25,19161.0000095805,0
+LPSN.US,D,20161118,000000,128.25,130.125,126.75,127.5,21508.7333440877,0
+LPSN.US,D,20161121,000000,126.75,128.625,126.75,127.5,16860.6000084303,0
+LPSN.US,D,20161122,000000,126.75,130.5,126.75,127.5,35205.866684269604,0
+LPSN.US,D,20161123,000000,126,129,126,127.5,21722.4000108612,0
+LPSN.US,D,20161125,000000,129,129,126.75,127.5,7539.2666704363,0
+LPSN.US,D,20161128,000000,126.75,129,126.75,128.25,13781.8000068909,0
+LPSN.US,D,20161129,000000,127.5,128.25,124.125,125.25,16285.4000081427,0
+LPSN.US,D,20161130,000000,125.25,125.25,120,120,11285.6000056428,0
+LPSN.US,D,20161201,000000,120,120.75,111.75,113.25,17072.4666752029,0
+LPSN.US,D,20161202,000000,112.5,115.5,111,112.5,13750.5333402086,0
+LPSN.US,D,20161205,000000,112.5,115.5,111.75,114.75,21707.7333441872,0
+LPSN.US,D,20161206,000000,117,124.875,116.25,124.5,11792.3333392295,0
+LPSN.US,D,20161207,000000,122.25,123.75,119.25,120.75,11108.9333388878,0
+LPSN.US,D,20161208,000000,120,127.5,119.625,126.75,14899.4000074497,0
+LPSN.US,D,20161209,000000,125.25,129.75,122.625,124.5,23459.6666783965,0
+LPSN.US,D,20161212,000000,124.5,125.25,122.25,122.25,12244.5333394556,0
+LPSN.US,D,20161213,000000,123,124.5,121.5,122.25,22232.666677783,0
+LPSN.US,D,20161214,000000,118.5,121.5,117,120,33828.1333502474,0
+LPSN.US,D,20161215,000000,120.75,121.5,118.5,120,19503.7333430852,0
+LPSN.US,D,20161216,000000,120.75,121.5,114,116.25,27168.133346917402,0
+LPSN.US,D,20161219,000000,116.25,118.5,115.5,117,15089.4666742114,0
+LPSN.US,D,20161220,000000,117.75,124.5,117.75,123,13101.7333398842,0
+LPSN.US,D,20161221,000000,120.75,121.5,115.5,116.25,18641.600009320802,0
+LPSN.US,D,20161222,000000,114.75,116.25,111.75,113.25,11597.5333391321,0
+LPSN.US,D,20161223,000000,113.25,114,111,111.75,8899.7333377832,0
+LPSN.US,D,20161227,000000,109.5,115.5,109.5,114.75,11981.2666726573,0
+LPSN.US,D,20161228,000000,114,115.5,111.75,113.25,4989.4000024947,0
+LPSN.US,D,20161229,000000,113.25,115.5,111.375,115.5,7348.9333370078,0
+LPSN.US,D,20161230,000000,114.75,114.75,112.125,113.25,8678.6000043393,0
+LPSN.US,D,20170103,000000,111.75,112.875,110.25,111.75,11548.7333391077,0
+LPSN.US,D,20170104,000000,111,113.625,110.25,112.5,23259.266678296302,0
+LPSN.US,D,20170105,000000,112.5,112.5,111,112.5,8720.8000043604,0
+LPSN.US,D,20170106,000000,113.25,113.25,111.375,112.5,6595.8000032979,0
+LPSN.US,D,20170109,000000,110.25,111,105.75,105.75,17234.6000086173,0
+LPSN.US,D,20170110,000000,104.25,108,102.75,107.25,22826.4000114132,0
+LPSN.US,D,20170111,000000,107.25,112.875,106.027,112.5,17462.6000087313,0
+LPSN.US,D,20170112,000000,112.5,117,110.25,115.5,14456.666673895,0
+LPSN.US,D,20170113,000000,116.25,118.5,114,117,11954.1333393104,0
+LPSN.US,D,20170117,000000,114.75,116.625,113.25,115.5,21842.4000109212,0
+LPSN.US,D,20170118,000000,116.25,117.75,114,117,20646.0666769897,0
+LPSN.US,D,20170119,000000,117,117.75,115.5,116.25,9695.8000048479,0
+LPSN.US,D,20170120,000000,117,120.375,116.25,117,11949.4000059747,0
+LPSN.US,D,20170123,000000,114.75,117.75,114,117,15956.6000079783,0
+LPSN.US,D,20170124,000000,117,121.5,116.25,120.75,21456.9333440618,0
+LPSN.US,D,20170125,000000,122.25,123,118.5,119.25,41649.8000208249,0
+LPSN.US,D,20170126,000000,117,117.75,110.25,111.75,22014.6000110073,0
+LPSN.US,D,20170127,000000,111,114,111,112.5,25469.333346068,0
+LPSN.US,D,20170130,000000,109.5,109.5,103.5,104.25,17452.4000087262,0
+LPSN.US,D,20170131,000000,105,110.25,104.25,109.5,17641.2000088206,0
+LPSN.US,D,20170201,000000,108.75,108.75,103.5,105,12331.6000061658,0
+LPSN.US,D,20170202,000000,102.75,104.25,100.5,102,13312.0666733227,0
+LPSN.US,D,20170203,000000,103.5,105.75,102,105,14864.5333407656,0
+LPSN.US,D,20170206,000000,103.5,104.25,99,102.75,34246.8000171234,0
+LPSN.US,D,20170207,000000,101.25,105.75,100.875,105,19992.2000099961,0
+LPSN.US,D,20170208,000000,102,102,96.75,99,18882.666676108,0
+LPSN.US,D,20170209,000000,82.5,105.75,81.375,104.25,88622.4667109779,0
+LPSN.US,D,20170210,000000,103.5,107.25,102,105.75,34990.933350828804,0
+LPSN.US,D,20170213,000000,107.25,111.75,106.5,109.5,22516.2000112581,0
+LPSN.US,D,20170214,000000,109.5,109.5,105,106.5,14851.4000074257,0
+LPSN.US,D,20170215,000000,105,106.5,105,105.75,7220.3333369435,0
+LPSN.US,D,20170216,000000,105.75,107.25,103.125,105.75,20281.933343474302,0
+LPSN.US,D,20170217,000000,105.75,106.5,104.25,105.75,10748.133338707401,0
+LPSN.US,D,20170221,000000,106.5,107.25,104.625,105.75,9335.8000046679,0
+LPSN.US,D,20170222,000000,105.75,107.25,104.25,105.75,8889.4666711114,0
+LPSN.US,D,20170223,000000,106.5,106.5,102,104.25,9590.4666714619,0
+LPSN.US,D,20170224,000000,103.5,107.25,103.5,105.75,23802.533345234602,0
+LPSN.US,D,20170227,000000,105.75,106.875,105,105.75,9690.6000048453,0
+LPSN.US,D,20170228,000000,107.25,107.25,104.25,105,9581.866671457601,0
+LPSN.US,D,20170301,000000,108,111.375,107.25,111,24495.5333455811,0
+LPSN.US,D,20170302,000000,111.75,113.25,105.375,106.5,14520.6000072603,0
+LPSN.US,D,20170303,000000,107.25,108.75,103.5,104.25,22184.6000110923,0
+LPSN.US,D,20170306,000000,103.5,104.25,102,102,22772.6000113863,0
+LPSN.US,D,20170307,000000,102,102.75,100.5,101.25,21488.6000107443,0
+LPSN.US,D,20170308,000000,102,103.5,99.75,99.75,16154.200008077101,0
+LPSN.US,D,20170309,000000,99.75,101.25,98.25,99.75,15394.2666743638,0
+LPSN.US,D,20170310,000000,100.5,101.25,98.25,100.5,8487.333337577,0
+LPSN.US,D,20170313,000000,100.875,103.5,100.5,102.75,12580.4666729569,0
+LPSN.US,D,20170314,000000,102,102.75,100.5,100.5,13569.400006784701,0
+LPSN.US,D,20170315,000000,100.5,102.75,100.5,102,19992.4666766629,0
+LPSN.US,D,20170316,000000,102,105,102,105,10086.4666717099,0
+LPSN.US,D,20170317,000000,105,106.5,103.5,106.5,30847.7333487572,0
+LPSN.US,D,20170320,000000,105.75,105.75,102,104.25,13669.9333401683,0
+LPSN.US,D,20170321,000000,104.25,105,99.75,101.25,16025.8666746796,0
+LPSN.US,D,20170322,000000,99.75,100.5,97.125,99,20169.5333434181,0
+LPSN.US,D,20170323,000000,98.25,99.75,97.5,99,23749.1333452079,0
+LPSN.US,D,20170324,000000,99.75,104.25,99,101.25,21006.8666771701,0
+LPSN.US,D,20170327,000000,99.75,102,98.25,101.25,24419.6666788765,0
+LPSN.US,D,20170328,000000,100.5,105,99.75,104.25,31174.2666822538,0
+LPSN.US,D,20170329,000000,102.75,105.75,102.75,104.25,14290.0666738117,0
+LPSN.US,D,20170330,000000,103.5,106.575,102.75,104.25,21749.2666775413,0
+LPSN.US,D,20170331,000000,104.25,105.75,102,102.75,29981.2666816573,0
+LPSN.US,D,20170403,000000,101.25,102.75,100.5,100.5,32365.0666828492,0
+LPSN.US,D,20170404,000000,100.5,104.625,100.5,103.5,15295.2000076476,0
+LPSN.US,D,20170405,000000,103.5,105,97.125,99,14114.000007057,0
+LPSN.US,D,20170406,000000,99.75,105,97.5,104.25,18275.400009137702,0
+LPSN.US,D,20170407,000000,102.75,103.5,99.75,99.75,15863.1333412649,0
+LPSN.US,D,20170410,000000,99.75,102.75,99,101.25,13677.0000068385,0
+LPSN.US,D,20170411,000000,100.5,104.25,100.5,103.5,13531.4000067657,0
+LPSN.US,D,20170412,000000,103.5,105,102.75,103.5,14264.8666737991,0
+LPSN.US,D,20170413,000000,103.5,104.25,101.25,103.5,14749.7333407082,0
+LPSN.US,D,20170417,000000,104.25,105,102.75,103.5,5839.7333362532,0
+LPSN.US,D,20170418,000000,101.25,106.875,101.25,106.5,9661.4000048307,0
+LPSN.US,D,20170419,000000,106.5,108.75,105,107.25,9834.4666715839,0
+LPSN.US,D,20170420,000000,107.25,108.75,105.75,107.25,14619.4666739764,0
+LPSN.US,D,20170421,000000,106.5,108,105,105,12509.9333395883,0
+LPSN.US,D,20170424,000000,105,108,104.625,107.25,18099.8000090499,0
+LPSN.US,D,20170425,000000,108,110.25,106.5,108,20540.666676937002,0
+LPSN.US,D,20170426,000000,108,109.5,105,105.75,30444.600015222302,0
+LPSN.US,D,20170427,000000,106.5,108,104.625,107.25,18717.4666760254,0
+LPSN.US,D,20170428,000000,108,108,105,105.75,7764.2666705488,0
+LPSN.US,D,20170501,000000,106.5,112.125,105.375,111.75,23929.9333452983,0
+LPSN.US,D,20170502,000000,111.937,112.525,108.375,109.5,18758.400009379202,0
+LPSN.US,D,20170503,000000,108.75,110.25,108.75,110.25,9740.200004870101,0
+LPSN.US,D,20170504,000000,110.25,111,108.75,110.25,5016.8666691751005,0
+LPSN.US,D,20170505,000000,111,114.75,109.5,114,11396.066672364701,0
+LPSN.US,D,20170508,000000,114.75,118.5,112.5,117.75,18630.8666759821,0
+LPSN.US,D,20170509,000000,117.75,121.5,113.25,119.25,24146.3333454065,0
+LPSN.US,D,20170510,000000,120,123,117.75,119.25,28159.333347413,0
+LPSN.US,D,20170511,000000,137.25,148.5,133.5,146.25,110953.4000554767,0
+LPSN.US,D,20170512,000000,145.5,150.75,145.125,148.5,55345.5333610061,0
+LPSN.US,D,20170515,000000,145.5,156.75,144.375,152.25,55907.6666946205,0
+LPSN.US,D,20170516,000000,154.5,154.65,147,148.5,29602.4666814679,0
+LPSN.US,D,20170517,000000,143.25,146.25,138.75,139.5,33368.4000166842,0
+LPSN.US,D,20170518,000000,138.75,144,137.625,142.5,23585.4666784594,0
+LPSN.US,D,20170519,000000,143.25,147.75,139.5,145.5,30905.066682119203,0
+LPSN.US,D,20170522,000000,145.5,147.75,143.25,147,16766.66667505,0
+LPSN.US,D,20170523,000000,147,150.75,144.75,147,21297.2000106486,0
+LPSN.US,D,20170524,000000,147,150.75,146.25,148.5,13841.0666735872,0
+LPSN.US,D,20170525,000000,147.75,147.75,144,145.5,21370.466677351902,0
+LPSN.US,D,20170526,000000,144.75,146.1,142.875,143.25,11072.000005536,0
+LPSN.US,D,20170530,000000,142.5,146.25,141.75,143.25,19999.2000099996,0
+LPSN.US,D,20170531,000000,145.5,145.5,141.375,143.25,31923.266682628302,0
+LPSN.US,D,20170601,000000,142.5,149.25,141.75,147.75,24303.533345485102,0
+LPSN.US,D,20170602,000000,148.5,161.25,148.5,159,59387.4666963604,0
+LPSN.US,D,20170605,000000,157.5,161.25,156,157.5,45547.133356106904,0
+LPSN.US,D,20170606,000000,155.25,166.149,154.5,165,45686.2666895098,0
+LPSN.US,D,20170607,000000,166.5,168.6,163.5,166.5,22572.9333446198,0
+LPSN.US,D,20170608,000000,166.5,172.5,166.231,171.75,28505.000014252502,0
+LPSN.US,D,20170609,000000,172.5,177,165,168.75,40719.000020359505,0
+LPSN.US,D,20170612,000000,167.25,170.25,164.25,168,38110.0666857217,0
+LPSN.US,D,20170613,000000,169.5,173.25,169.5,171.75,28723.7333476952,0
+LPSN.US,D,20170614,000000,171.75,173.625,165.375,168,24680.7333456737,0
+LPSN.US,D,20170615,000000,168,169.5,165,168.75,26324.8666798291,0
+LPSN.US,D,20170616,000000,168.75,170.25,166.5,170.25,56683.1333616749,0
+LPSN.US,D,20170619,000000,171.75,178.5,169.5,174,39011.5333528391,0
+LPSN.US,D,20170620,000000,174.75,178.5,172.125,173.25,31140.4666822369,0
+LPSN.US,D,20170621,000000,171.75,177,171.75,176.25,28387.8666808606,0
+LPSN.US,D,20170622,000000,176.25,179.25,173.25,178.5,23665.7333451662,0
+LPSN.US,D,20170623,000000,179.25,179.25,174.75,177.75,38633.266685983304,0
+LPSN.US,D,20170626,000000,177.75,178.125,171,175.5,21664.5333441656,0
+LPSN.US,D,20170627,000000,174.75,175.875,168.075,168.75,28346.133347506402,0
+LPSN.US,D,20170628,000000,169.5,174.375,168.375,171.75,34535.2000172676,0
+LPSN.US,D,20170629,000000,171.75,171.75,163.5,165.75,21226.2000106131,0
+LPSN.US,D,20170630,000000,165,167.25,163.5,165,17621.5333421441,0
+LPSN.US,D,20170703,000000,165,166.125,163.875,165,17129.9333418983,0
+LPSN.US,D,20170705,000000,162.75,165.75,162.75,164.25,32142.9333494048,0
+LPSN.US,D,20170706,000000,161.25,170.25,160.5,170.25,49964.133358315405,0
+LPSN.US,D,20170707,000000,171,175.5,170.25,172.5,29276.1333479714,0
+LPSN.US,D,20170710,000000,173.25,174.375,170.25,173.25,17495.8666754146,0
+LPSN.US,D,20170711,000000,173.25,175.5,171,175.5,23822.4666785779,0
+LPSN.US,D,20170712,000000,177,178.5,174,175.5,14222.4666737779,0
+LPSN.US,D,20170713,000000,174.75,175.5,171,174.375,16745.2666750393,0
+LPSN.US,D,20170714,000000,174,176.25,172.5,174,10698.000005349,0
+LPSN.US,D,20170717,000000,171.75,175.5,171,174.75,15439.5333410531,0
+LPSN.US,D,20170718,000000,173.25,177,171.75,176.25,16908.666675121,0
+LPSN.US,D,20170719,000000,174.75,180,174,174.75,17785.6000088928,0
+LPSN.US,D,20170720,000000,174,177,171.75,173.25,21513.333344090002,0
+LPSN.US,D,20170721,000000,174.75,177,171.75,175.5,17433.9333420503,0
+LPSN.US,D,20170724,000000,173.25,174.75,168.75,170.25,22604.8000113024,0
+LPSN.US,D,20170725,000000,169.5,174.75,168.75,171.75,17475.1333420709,0
+LPSN.US,D,20170726,000000,170.25,173.625,169.5,171,18830.2000094151,0
+LPSN.US,D,20170727,000000,186,210.75,183.75,202.5,164993.0000824965,0
+LPSN.US,D,20170728,000000,203.25,207,193.875,195,45371.333356019,0
+LPSN.US,D,20170731,000000,194.25,204.75,192,203.25,49465.133358065905,0
+LPSN.US,D,20170801,000000,204,204.403,196.5,200.25,32957.2666831453,0
+LPSN.US,D,20170802,000000,201,202.5,192.75,194.25,28677.7333476722,0
+LPSN.US,D,20170803,000000,194.25,198,192.75,197.25,23262.1333449644,0
+LPSN.US,D,20170804,000000,196.027,197.25,192.75,195,19140.8000095704,0
+LPSN.US,D,20170807,000000,195.75,198.375,194.25,195.75,15282.9333409748,0
+LPSN.US,D,20170808,000000,195.75,198.547,193.5,195.75,19929.0666766312,0
+LPSN.US,D,20170809,000000,192.75,195.75,189.9,194.25,16764.600008382302,0
+LPSN.US,D,20170810,000000,192.75,193.5,190.5,192,27623.200013811602,0
+LPSN.US,D,20170811,000000,192.75,193.875,190.5,192,23573.4000117867,0
+LPSN.US,D,20170814,000000,193.5,199.5,192.75,197.25,24917.0666791252,0
+LPSN.US,D,20170815,000000,198,205.875,197.25,200.25,26592.9333466298,0
+LPSN.US,D,20170816,000000,199.5,199.5,194.25,195,14096.000007048,0
+LPSN.US,D,20170817,000000,192.75,194.85,191.25,192.75,28196.2000140981,0
+LPSN.US,D,20170818,000000,190.5,195.75,190.5,194.25,21718.800010859402,0
+LPSN.US,D,20170821,000000,192,195,190.875,194.25,18852.4666760929,0
+LPSN.US,D,20170822,000000,194.25,197.25,193.5,195,16365.0000081825,0
+LPSN.US,D,20170823,000000,192,196.5,192,195.75,9132.266671232801,0
+LPSN.US,D,20170824,000000,196.5,197.25,190.5,192,14614.7333406407,0
+LPSN.US,D,20170825,000000,193.5,193.5,189,192,15942.4000079712,0
+LPSN.US,D,20170828,000000,191.25,193.5,189,192.75,12515.0666729242,0
+LPSN.US,D,20170829,000000,191.25,199.125,189.75,198.75,25237.400012618702,0
+LPSN.US,D,20170830,000000,198.75,200.25,196.5,196.5,17046.5333418566,0
+LPSN.US,D,20170831,000000,198.75,201.75,198,201,16042.6000080213,0
+LPSN.US,D,20170901,000000,201,207.75,200.25,204,29738.0666815357,0
+LPSN.US,D,20170905,000000,203.25,208.5,202.983,204,22817.9333447423,0
+LPSN.US,D,20170906,000000,204.75,204.75,199.5,202.5,12647.9333396573,0
+LPSN.US,D,20170907,000000,201.75,201.75,196.5,199.5,13125.4666732294,0
+LPSN.US,D,20170908,000000,198.75,200.25,193.5,195,12086.7333393767,0
+LPSN.US,D,20170911,000000,197.25,205.5,197.25,204.75,18003.0666756682,0
+LPSN.US,D,20170912,000000,204,206.25,201.75,204,12600.533339633601,0
+LPSN.US,D,20170913,000000,203.25,204,201.375,201.75,7302.4000036512,0
+LPSN.US,D,20170914,000000,201.75,203.25,200.25,201.75,6129.2666697313,0
+LPSN.US,D,20170915,000000,203.25,205.5,199.5,204,41240.00002062,0
+LPSN.US,D,20170918,000000,204.75,207.75,203.25,205.5,22393.8000111969,0
+LPSN.US,D,20170919,000000,205.5,206.25,203.625,204.75,8387.2000041936,0
+LPSN.US,D,20170920,000000,205.5,210,204,204.75,27634.533347150602,0
+LPSN.US,D,20170921,000000,205.5,206.25,202.5,205.125,14510.066673921701,0
+LPSN.US,D,20170922,000000,208.5,210,207,207.75,30352.0666818427,0
+LPSN.US,D,20170925,000000,207,207.75,196.5,205.5,53685.0000268425,0
+LPSN.US,D,20170926,000000,205.5,208.125,202.5,204.75,38286.7333524767,0
+LPSN.US,D,20170927,000000,206.25,207,198.75,199.5,41527.4666874304,0
+LPSN.US,D,20170928,000000,200.25,203.25,198.75,201,25325.4666793294,0
+LPSN.US,D,20170929,000000,201.75,204.375,197.325,203.25,23449.1333450579,0
+LPSN.US,D,20171002,000000,203.25,214.5,203.25,213.75,61989.066697661205,0
+LPSN.US,D,20171003,000000,215.25,217.5,213.375,216.75,49040.2666911868,0
+LPSN.US,D,20171004,000000,217.5,219,214.5,217.5,27836.2000139181,0
+LPSN.US,D,20171005,000000,217.5,222.75,216.75,220.5,25863.733346265202,0
+LPSN.US,D,20171006,000000,219.75,222,216,220.5,62207.1333644369,0
+LPSN.US,D,20171009,000000,221.25,222,214.5,216.75,17728.4666755309,0
+LPSN.US,D,20171010,000000,223.5,226.5,219,223.5,46345.8000231729,0
+LPSN.US,D,20171011,000000,223.5,225.75,222,223.5,24334.5333455006,0
+LPSN.US,D,20171012,000000,222,224.415,220.5,222,15313.2000076566,0
+LPSN.US,D,20171013,000000,222.75,223.875,221.25,221.25,17388.8000086944,0
+LPSN.US,D,20171016,000000,221.25,221.25,216,219.75,27396.666680365,0
+LPSN.US,D,20171017,000000,221.25,222.75,217.5,220.5,26948.3333468075,0
+LPSN.US,D,20171018,000000,220.875,224.625,219,223.5,33364.8000166824,0
+LPSN.US,D,20171019,000000,223.5,223.5,215.325,216,25717.4666795254,0
+LPSN.US,D,20171020,000000,219,219,216,218.25,27428.666680381,0
+LPSN.US,D,20171023,000000,219,219,212.25,213.75,22605.4666779694,0
+LPSN.US,D,20171024,000000,212.25,218.625,211.5,216,20117.8666767256,0
+LPSN.US,D,20171025,000000,216.75,220.125,213,214.5,20165.7333434162,0
+LPSN.US,D,20171026,000000,216,218.25,213.75,215.25,14600.2000073001,0
+LPSN.US,D,20171027,000000,217.125,219,213.375,214.5,26405.0666798692,0
+LPSN.US,D,20171030,000000,214.5,214.5,205.5,208.5,22236.9333444518,0
+LPSN.US,D,20171031,000000,210.75,215.25,208.5,210.75,31430.000015715003,0
+LPSN.US,D,20171101,000000,210.75,211.875,202.5,209.25,24906.600012453302,0
+LPSN.US,D,20171102,000000,202.5,204.75,171.75,172.875,93963.4000469817,0
+LPSN.US,D,20171103,000000,173.25,184.5,173.25,181.5,64559.4666989464,0
+LPSN.US,D,20171106,000000,181.5,181.5,171.75,176.25,45160.666689247,0
+LPSN.US,D,20171107,000000,175.5,175.5,169.5,171.75,27905.066680619202,0
+LPSN.US,D,20171108,000000,169.5,173.25,168.75,172.5,33587.7333501272,0
+LPSN.US,D,20171109,000000,170.25,171.75,168,169.5,12466.5333395666,0
+LPSN.US,D,20171110,000000,167.25,169.5,166.5,166.5,16868.1333417674,0
+LPSN.US,D,20171113,000000,165,169.5,164.25,168,21965.8000109829,0
+LPSN.US,D,20171114,000000,168.75,169.5,163.5,166.5,29227.2000146136,0
+LPSN.US,D,20171115,000000,165.75,167.25,163.5,163.5,14643.800007321901,0
+LPSN.US,D,20171116,000000,165,169.5,165,168.75,14734.9333407008,0
+LPSN.US,D,20171117,000000,167.25,171,167.25,169.5,17516.1333420914,0
+LPSN.US,D,20171120,000000,171.75,171.75,167.25,168,47367.2000236836,0
+LPSN.US,D,20171121,000000,168.75,169.5,168,168.75,23795.866678564602,0
+LPSN.US,D,20171122,000000,168,168.75,165.75,165.75,18911.8000094559,0
+LPSN.US,D,20171124,000000,166.5,168.75,164.997,166.5,13608.3333401375,0
+LPSN.US,D,20171127,000000,167.25,170.625,166.5,168.75,48636.733357651705,0
+LPSN.US,D,20171128,000000,169.5,170.25,165.75,168.75,37946.2666856398,0
+LPSN.US,D,20171129,000000,168.75,170.25,165,167.25,19460.2000097301,0
+LPSN.US,D,20171130,000000,168.75,168.75,165.75,166.5,25132.9333458998,0
+LPSN.US,D,20171201,000000,166.5,168,163.5,165.75,19631.200009815602,0
+LPSN.US,D,20171204,000000,168,169.5,164.25,165.75,28355.7333475112,0
+LPSN.US,D,20171205,000000,165.75,168.75,165,165.75,19904.1333432854,0
+LPSN.US,D,20171206,000000,165,169.125,165,168,54383.933360525305,0
+LPSN.US,D,20171207,000000,168,171.75,164.625,166.5,33965.9333503163,0
+LPSN.US,D,20171208,000000,168,170.25,165.75,167.25,22668.6000113343,0
+LPSN.US,D,20171211,000000,167.25,168,165,165,21368.666677351,0
+LPSN.US,D,20171212,000000,165,167.25,164.25,165.75,19225.4666762794,0
+LPSN.US,D,20171213,000000,165.75,167.25,165,165.75,24249.6000121248,0
+LPSN.US,D,20171214,000000,172.5,184.125,171,177,49364.8000246824,0
+LPSN.US,D,20171215,000000,177,185.25,174.75,184.5,57672.8666955031,0
+LPSN.US,D,20171218,000000,186.75,186.75,175.5,177.75,26519.133346592902,0
+LPSN.US,D,20171219,000000,177,177,172.5,172.5,18299.1333424829,0
+LPSN.US,D,20171220,000000,171.75,174.75,167.25,172.5,22369.7333445182,0
+LPSN.US,D,20171221,000000,172.5,173.625,170.25,172.5,14725.800007362901,0
+LPSN.US,D,20171222,000000,172.5,174,169.5,171,13735.0666735342,0
+LPSN.US,D,20171226,000000,168.75,174,164.325,171.75,21104.8000105524,0
+LPSN.US,D,20171227,000000,173.25,174,168.75,170.25,20006.8666766701,0
+LPSN.US,D,20171228,000000,171,174,170.25,174,19484.2666764088,0
+LPSN.US,D,20171229,000000,172.5,174,169.95,172.5,28064.4666806989,0
+LPSN.US,D,20180102,000000,174,177.375,172.5,174,34923.666684128504,0
+LPSN.US,D,20180103,000000,174,177,173.475,174.75,19022.733342844702,0
+LPSN.US,D,20180104,000000,175.5,178.5,174,177.75,18748.2000093741,0
+LPSN.US,D,20180105,000000,177.75,184.5,177,180.75,35296.7333509817,0
+LPSN.US,D,20180108,000000,181.5,181.875,177.75,180,24911.8000124559,0
+LPSN.US,D,20180109,000000,180.75,182.25,178.125,180,17270.4666753019,0
+LPSN.US,D,20180110,000000,180.75,181.5,178.5,181.5,16234.000008117,0
+LPSN.US,D,20180111,000000,181.5,185.25,180,183.75,21150.000010575,0
+LPSN.US,D,20180112,000000,184.5,189.75,183,188.25,30301.333348484,0
+LPSN.US,D,20180116,000000,188.25,191.25,176.25,178.5,45762.9333562148,0
+LPSN.US,D,20180117,000000,180,180.75,175.5,179.625,30488.2000152441,0
+LPSN.US,D,20180118,000000,179.25,180,177.75,179.25,18893.9333427803,0
+LPSN.US,D,20180119,000000,179.25,180,176.25,179.25,15477.8666744056,0
+LPSN.US,D,20180122,000000,180,180.75,175.875,177,17935.2000089676,0
+LPSN.US,D,20180123,000000,178.5,180.75,174.75,179.25,26724.8000133624,0
+LPSN.US,D,20180124,000000,179.25,180,174.75,176.25,28682.2666810078,0
+LPSN.US,D,20180125,000000,177.75,179.25,172.5,177,22934.2000114671,0
+LPSN.US,D,20180126,000000,177,181.125,175.5,180,18436.4666758849,0
+LPSN.US,D,20180129,000000,180,180.75,174,174.75,20952.4666771429,0
+LPSN.US,D,20180130,000000,173.25,177.75,171.75,177,28658.4000143292,0
+LPSN.US,D,20180131,000000,177.75,180.75,176.625,179.25,27368.5333470176,0
+LPSN.US,D,20180201,000000,179.25,182.25,177,179.25,24359.7333455132,0
+LPSN.US,D,20180202,000000,178.5,179.637,172.125,174,28339.6666808365,0
+LPSN.US,D,20180205,000000,172.5,174,166.5,167.25,29272.9333479698,0
+LPSN.US,D,20180206,000000,167.25,171,164.25,169.5,25945.8666796396,0
+LPSN.US,D,20180207,000000,168.75,172.125,167.25,170.25,15360.4000076802,0
+LPSN.US,D,20180208,000000,169.5,170.25,162.75,163.875,27666.9333471668,0
+LPSN.US,D,20180209,000000,165.75,175.5,162,168,31042.4666821879,0
+LPSN.US,D,20180212,000000,168,168.883,165,166.125,20099.8000100499,0
+LPSN.US,D,20180213,000000,165.75,173.25,163.875,170.25,24158.800012079402,0
+LPSN.US,D,20180214,000000,171,179.25,171,177.375,26433.8000132169,0
+LPSN.US,D,20180215,000000,178.5,188.25,175.875,187.5,32882.333349774504,0
+LPSN.US,D,20180216,000000,187.5,191.25,185.25,186,25570.533346118602,0
+LPSN.US,D,20180220,000000,187.5,198.75,187.05,196.5,43052.333354859504,0
+LPSN.US,D,20180221,000000,220.5,224.25,212.25,215.25,139655.7334031612,0
+LPSN.US,D,20180222,000000,215.25,219,213,218.25,33601.8000168009,0
+LPSN.US,D,20180223,000000,217.5,219,212.25,213.75,32466.9333495668,0
+LPSN.US,D,20180226,000000,211.5,217.5,210.75,213.75,24163.466678748402,0
+LPSN.US,D,20180227,000000,213.75,216,211.5,214.5,27429.9333470483,0
+LPSN.US,D,20180228,000000,213.75,220.5,213.75,216.75,40262.8000201314,0
+LPSN.US,D,20180301,000000,216.75,220.125,213,217.5,27829.8666805816,0
+LPSN.US,D,20180302,000000,214.5,230.25,213.75,228.75,38599.9333526333,0
+LPSN.US,D,20180305,000000,228.75,231,225,227.25,30613.6000153068,0
+LPSN.US,D,20180306,000000,228.75,233.25,225.75,230.25,18586.8000092934,0
+LPSN.US,D,20180307,000000,228,234,228,234,19480.8000097404,0
+LPSN.US,D,20180308,000000,234.75,234.75,226.5,230.25,19205.200009602602,0
+LPSN.US,D,20180309,000000,231,234.75,230.25,234,19454.933343060802,0
+LPSN.US,D,20180312,000000,235.5,237,234,236.25,15752.4000078762,0
+LPSN.US,D,20180313,000000,237,239.056,231,233.25,18935.2000094676,0
+LPSN.US,D,20180314,000000,233.25,240.075,230.25,231.75,39137.0000195685,0
+LPSN.US,D,20180315,000000,234.75,236.25,231,235.5,20588.4000102942,0
+LPSN.US,D,20180316,000000,235.5,238.5,231.75,236.25,48947.200024473605,0
+LPSN.US,D,20180319,000000,232.5,234,225,233.25,23456.4000117282,0
+LPSN.US,D,20180320,000000,229.5,234.75,229.5,231,20016.3333433415,0
+LPSN.US,D,20180321,000000,231,231.75,228.75,231,13815.933340241301,0
+LPSN.US,D,20180322,000000,228.75,231,225.75,226.5,15775.2000078876,0
+LPSN.US,D,20180323,000000,227.25,233.25,226.5,227.25,28780.200014390102,0
+LPSN.US,D,20180326,000000,227.25,239.25,227.25,237.75,36139.1333514029,0
+LPSN.US,D,20180327,000000,240,244.5,236.25,236.25,56585.066694959205,0
+LPSN.US,D,20180328,000000,228.75,237.375,228,235.5,76209.6667047715,0
+LPSN.US,D,20180329,000000,236.25,249,235.5,245.25,56079.8000280399,0
+LPSN.US,D,20180402,000000,245.25,246,237,240.75,57864.9333622658,0
+LPSN.US,D,20180403,000000,240.75,244.5,234.75,237.75,35573.5333511201,0
+LPSN.US,D,20180404,000000,234,236.25,226.875,232.5,29170.7333479187,0
+LPSN.US,D,20180405,000000,234.75,234.75,228,229.5,17076.3333418715,0
+LPSN.US,D,20180406,000000,228.75,231,224.625,225.75,17700.1333421834,0
+LPSN.US,D,20180409,000000,224.25,230.25,222.15,225.75,48109.8000240549,0
+LPSN.US,D,20180410,000000,229.5,234.75,227.625,232.5,18562.2000092811,0
+LPSN.US,D,20180411,000000,235.5,237.375,230.25,235.5,15549.8666744416,0
+LPSN.US,D,20180412,000000,237.75,242.25,236.25,240.75,12333.9333395003,0
+LPSN.US,D,20180413,000000,240.75,243,233.25,235.5,12652.5333396596,0
+LPSN.US,D,20180416,000000,237,238.875,234.75,237.75,14339.866673836601,0
+LPSN.US,D,20180417,000000,238.5,246,237.375,245.25,32538.9333496028,0
+LPSN.US,D,20180418,000000,246.75,248.625,243.75,246.75,21278.9333439728,0
+LPSN.US,D,20180419,000000,246.75,249,244.5,246,21741.0000108705,0
+LPSN.US,D,20180420,000000,244.5,247.5,244.5,245.25,25299.4666793164,0
+LPSN.US,D,20180423,000000,253.5,257.25,247.5,248.25,23187.6666782605,0
+LPSN.US,D,20180424,000000,246.75,252,242.25,245.25,15029.2000075146,0
+LPSN.US,D,20180425,000000,244.5,246,237.75,245.25,23330.000011665,0
+LPSN.US,D,20180426,000000,244.5,252.75,243.75,252,23731.6000118658,0
+LPSN.US,D,20180427,000000,254.25,254.25,247.5,250.5,18320.3333424935,0
+LPSN.US,D,20180430,000000,249,254.25,248.25,252,21418.9333440428,0
+LPSN.US,D,20180501,000000,252,252.75,247.5,251.25,21263.333343965,0
+LPSN.US,D,20180502,000000,251.25,252.375,247.5,249,25338.9333460028,0
+LPSN.US,D,20180503,000000,249,250.5,242.25,249,24268.600012134302,0
+LPSN.US,D,20180504,000000,260.25,282.75,255,270,62180.8000310904,0
+LPSN.US,D,20180507,000000,273,276,266.25,273,29595.9333481313,0
+LPSN.US,D,20180508,000000,255,273.75,255,272.25,48035.8000240179,0
+LPSN.US,D,20180509,000000,270,274.5,269.25,273,38180.733352423704,0
+LPSN.US,D,20180510,000000,274.5,277.5,272.088,276.75,30701.000015350503,0
+LPSN.US,D,20180511,000000,274.5,276.75,271.5,274.5,26695.6666800145,0
+LPSN.US,D,20180514,000000,274.5,279,269.25,272.25,26294.3333464805,0
+LPSN.US,D,20180515,000000,267,274.5,266.25,271.5,19134.666676234,0
+LPSN.US,D,20180516,000000,270.75,277.5,270.75,276.75,29516.9333480918,0
+LPSN.US,D,20180517,000000,275.25,278.25,274.5,277.5,18897.9333427823,0
+LPSN.US,D,20180518,000000,277.5,283.5,276,282,30069.6666817015,0
+LPSN.US,D,20180521,000000,284.25,288,283.5,285.75,25199.4000125997,0
+LPSN.US,D,20180522,000000,288,288,278.25,279,17725.2000088626,0
+LPSN.US,D,20180523,000000,277.5,284.625,276.75,283.5,18619.400009309702,0
+LPSN.US,D,20180524,000000,282,285.075,279,283.5,19387.8666763606,0
+LPSN.US,D,20180525,000000,285,288,282,286.5,23940.8666786371,0
+LPSN.US,D,20180529,000000,284.25,291.75,281.25,290.25,43752.8666885431,0
+LPSN.US,D,20180530,000000,291,293.25,288.75,292.5,29145.0666812392,0
+LPSN.US,D,20180531,000000,291.75,293.25,289.125,290.25,23673.2666785033,0
+LPSN.US,D,20180601,000000,292.5,295.5,289.875,292.5,36726.8000183634,0
+LPSN.US,D,20180604,000000,296.25,317.25,296.25,315.75,98139.333382403,0
+LPSN.US,D,20180605,000000,316.5,328.332,316.5,326.25,102363.2000511816,0
+LPSN.US,D,20180606,000000,327,333,324.75,332.25,53658.7333601627,0
+LPSN.US,D,20180607,000000,333.75,336,328.5,329.25,38100.7333523837,0
+LPSN.US,D,20180608,000000,330.75,336,330,333.75,27581.2000137906,0
+LPSN.US,D,20180611,000000,333.75,336.75,332.25,335.25,30500.200015250102,0
+LPSN.US,D,20180612,000000,335.25,342.75,334.875,339.75,42025.5333543461,0
+LPSN.US,D,20180613,000000,342.75,344.625,339,342.75,33441.8000167209,0
+LPSN.US,D,20180614,000000,344.25,350.625,343.875,349.875,42101.333354384,0
+LPSN.US,D,20180615,000000,347.25,351.75,345.375,351.75,55904.000027952,0
+LPSN.US,D,20180618,000000,349.5,355.5,348,355.5,30676.4000153382,0
+LPSN.US,D,20180619,000000,353.25,356.25,345.75,354.75,54423.0000272115,0
+LPSN.US,D,20180620,000000,357,361.125,353.25,354.75,32480.7333495737,0
+LPSN.US,D,20180621,000000,354,354,342.75,349.5,40174.1333534204,0
+LPSN.US,D,20180622,000000,353.25,354,337.5,338.25,54940.2000274701,0
+LPSN.US,D,20180625,000000,324.75,328.5,316.5,323.25,45503.8666894186,0
+LPSN.US,D,20180626,000000,321,327.375,319.875,320.25,41044.5333538556,0
+LPSN.US,D,20180627,000000,319.5,321.75,309,309,31074.9333488708,0
+LPSN.US,D,20180628,000000,306,316.5,303.15,314.25,39743.8000198719,0
+LPSN.US,D,20180629,000000,317.25,318,311.25,316.5,32187.0000160935,0
+LPSN.US,D,20180702,000000,315,327.75,312.75,327,27621.800013810902,0
+LPSN.US,D,20180703,000000,327.75,329.25,321.75,324.75,13899.800006949901,0
+LPSN.US,D,20180705,000000,322.5,330.375,321,329.25,22506.200011253102,0
+LPSN.US,D,20180706,000000,328.5,333,328.5,333,14943.9333408053,0
+LPSN.US,D,20180709,000000,334.5,336,331.5,333.75,17554.666675444,0
+LPSN.US,D,20180710,000000,334.5,337.5,323.25,325.5,19965.266676649302,0
+LPSN.US,D,20180711,000000,323.25,332.25,318.75,322.5,44112.9333553898,0
+LPSN.US,D,20180712,000000,324,328.5,321.75,324.75,40315.533353491104,0
+LPSN.US,D,20180713,000000,325.5,332.25,321.75,331.5,27447.4000137237,0
+LPSN.US,D,20180716,000000,333,334.125,326.25,331.5,25052.8666791931,0
+LPSN.US,D,20180717,000000,331.5,336.75,329.25,336.75,17382.3333420245,0
+LPSN.US,D,20180718,000000,337.5,343.5,333.75,341.25,34085.0000170425,0
+LPSN.US,D,20180719,000000,342,346.5,339.75,345,27006.3333468365,0
+LPSN.US,D,20180720,000000,344.25,348.75,342.75,348.75,26244.3333464555,0
+LPSN.US,D,20180723,000000,351,354,347.25,352.5,20074.8666767041,0
+LPSN.US,D,20180724,000000,357,365.25,346.5,352.5,50710.3333586885,0
+LPSN.US,D,20180725,000000,354,369.75,351,366.75,41583.333354125,0
+LPSN.US,D,20180726,000000,367.5,370.875,357,367.5,37658.3333521625,0
+LPSN.US,D,20180727,000000,366.75,366.75,345.75,350.25,35049.7333508582,0
+LPSN.US,D,20180730,000000,357.75,357.75,339,345,66192.000033096,0
+LPSN.US,D,20180731,000000,345,350.625,339.75,348,48311.533357489105,0
+LPSN.US,D,20180801,000000,348,367.5,347.25,363,72919.9333697933,0
+LPSN.US,D,20180802,000000,346.5,378,335.25,361.5,93660.06671349671,0
+LPSN.US,D,20180803,000000,363.75,367.83,343.5,353.25,39761.6666865475,0
+LPSN.US,D,20180806,000000,351.75,363,348.075,361.5,32963.1333498149,0
+LPSN.US,D,20180807,000000,363,367.5,358.5,361.5,44021.866688677605,0
+LPSN.US,D,20180808,000000,360.75,364.5,357,357.75,30335.6000151678,0
+LPSN.US,D,20180809,000000,359.25,364.5,359.25,360.75,16825.2666750793,0
+LPSN.US,D,20180810,000000,358.5,363,357,360.375,19489.8000097449,0
+LPSN.US,D,20180813,000000,360,363.75,353.25,357,17921.933342294302,0
+LPSN.US,D,20180814,000000,356.25,361.5,351,360.75,25557.7333461122,0
+LPSN.US,D,20180815,000000,357,360,352.5,356.25,21915.333344291,0
+LPSN.US,D,20180816,000000,359.25,371.721,358.5,367.5,42329.533354498104,0
+LPSN.US,D,20180817,000000,368.25,375,366.375,374.25,25521.8000127609,0
+LPSN.US,D,20180820,000000,375.75,378,372.75,374.25,29171.733347919202,0
+LPSN.US,D,20180821,000000,372.75,378,369,370.5,23105.2666782193,0
+LPSN.US,D,20180822,000000,371.25,375,368.25,372.75,21295.4666773144,0
+LPSN.US,D,20180823,000000,367.5,376.125,367.5,372,20843.4000104217,0
+LPSN.US,D,20180824,000000,374.25,394.5,372,390,40128.7333533977,0
+LPSN.US,D,20180827,000000,396.75,401.25,393,395.25,30760.6000153803,0
+LPSN.US,D,20180828,000000,396.75,397.5,392.25,396,23513.666678423502,0
+LPSN.US,D,20180829,000000,397.5,398.25,391.875,394.5,20968.4666771509,0
+LPSN.US,D,20180830,000000,396,403.5,396,399.75,25618.9333461428,0
+LPSN.US,D,20180831,000000,398.25,403.5,396,403.5,17479.7333420732,0
+LPSN.US,D,20180904,000000,406.5,409.5,402,408.75,29334.5333480006,0
+LPSN.US,D,20180905,000000,407.25,408,386.25,398.25,27449.4666803914,0
+LPSN.US,D,20180906,000000,398.25,402.75,392.25,400.5,29582.4000147912,0
+LPSN.US,D,20180907,000000,398.25,408.375,395.25,396.75,28334.333347500502,0
+LPSN.US,D,20180910,000000,399,399,390.75,396,15295.8666743146,0
+LPSN.US,D,20180911,000000,394.5,401.25,390.75,396,34195.0000170975,0
+LPSN.US,D,20180912,000000,393.75,399.75,381,399,23612.5333451396,0
+LPSN.US,D,20180913,000000,400.5,404.625,395.25,399.75,20269.200010134602,0
+LPSN.US,D,20180914,000000,400.5,411,394.575,406.5,29898.0666816157,0
+LPSN.US,D,20180917,000000,407.25,409.5,398.25,401.25,21965.4000109827,0
+LPSN.US,D,20180918,000000,398.25,411,397.5,408,27424.9333470458,0
+LPSN.US,D,20180919,000000,407.25,407.25,388.875,391.5,29016.733347841702,0
+LPSN.US,D,20180920,000000,395.25,399.75,387.9,399,19082.5333428746,0
+LPSN.US,D,20180921,000000,399,399.75,384.75,385.5,44592.9333556298,0
+LPSN.US,D,20180924,000000,383.25,388.5,368.4,386.25,19651.0000098255,0
+LPSN.US,D,20180925,000000,387,394.5,387,392.25,12121.6000060608,0
+LPSN.US,D,20180926,000000,392.25,392.25,384.75,387,29508.8000147544,0
+LPSN.US,D,20180927,000000,387,390.75,380.25,390,24111.4666787224,0
+LPSN.US,D,20180928,000000,389.25,396,388.5,389.25,21328.2000106641,0
+LPSN.US,D,20181001,000000,392.85,393.609,375.45,376.8,23059.333344863,0
+LPSN.US,D,20181002,000000,375.15,377.1,363.75,365.4,24154.666678744,0
+LPSN.US,D,20181003,000000,366.75,371.85,362.1,364.5,23827.1333452469,0
+LPSN.US,D,20181004,000000,361.95,362.25,352.5,353.7,25246.5333459566,0
+LPSN.US,D,20181005,000000,353.85,358.5,343.501,353.7,37895.6666856145,0
+LPSN.US,D,20181008,000000,354.6,360.9,340.2,348.15,27688.2000138441,0
+LPSN.US,D,20181009,000000,346.2,357.75,346.2,351.15,30018.2666816758,0
+LPSN.US,D,20181010,000000,342.9,343.2,323.4,327.75,54327.9333604973,0
+LPSN.US,D,20181011,000000,324.3,334.65,316.8,320.4,38653.33335266,0
+LPSN.US,D,20181012,000000,326.25,333.75,323.7,328.05,22138.8666777361,0
+LPSN.US,D,20181015,000000,324.9,327.45,317.85,322.5,18816.800009408402,0
+LPSN.US,D,20181016,000000,326.4,337.2,324,334.05,27939.6666806365,0
+LPSN.US,D,20181017,000000,333,333.75,325.35,331.95,26515.9333465913,0
+LPSN.US,D,20181018,000000,329.1,331.05,318.75,324.15,29895.333348281,0
+LPSN.US,D,20181019,000000,324.9,325.35,309.15,309.6,36411.4666848724,0
+LPSN.US,D,20181022,000000,312.6,320.4,312.45,317.85,25041.400012520702,0
+LPSN.US,D,20181023,000000,312.45,318.75,303.6,316.5,19409.266676371302,0
+LPSN.US,D,20181024,000000,316.8,321.75,305.7,306.15,30814.8000154074,0
+LPSN.US,D,20181025,000000,316.35,322.95,312.9,318,29068.9333478678,0
+LPSN.US,D,20181026,000000,309.45,322.65,306.15,314.55,25839.5333462531,0
+LPSN.US,D,20181029,000000,322.65,327.15,309.525,315.75,38513.8000192569,0
+LPSN.US,D,20181030,000000,315.9,331.95,313.125,331.5,32273.6000161368,0
+LPSN.US,D,20181031,000000,336,343.65,334.95,339,30510.0666819217,0
+LPSN.US,D,20181101,000000,338.25,348.45,334.35,345.45,28826.8666810801,0
+LPSN.US,D,20181102,000000,345.75,354,345.75,350.7,29792.7333482297,0
+LPSN.US,D,20181105,000000,349.8,349.8,323.55,330.6,49322.8000246614,0
+LPSN.US,D,20181106,000000,325.8,334.2,323.1,324.3,21166.2666772498,0
+LPSN.US,D,20181107,000000,327,345.75,326.25,341.55,26700.2666800168,0
+LPSN.US,D,20181108,000000,345.75,352.8,340.95,348.45,25795.866679564602,0
+LPSN.US,D,20181109,000000,330.45,339.994,307.5,315.825,78375.93337252131,0
+LPSN.US,D,20181112,000000,316.8,317.25,294.45,305.4,68415.8667008746,0
+LPSN.US,D,20181113,000000,307.95,309.36,298.35,303.9,48657.2000243286,0
+LPSN.US,D,20181114,000000,306,311.55,299.4,299.7,36442.866684888104,0
+LPSN.US,D,20181115,000000,301.35,306.45,294.45,304.2,42921.1333547939,0
+LPSN.US,D,20181116,000000,300.9,306,298.5,303.6,49543.0000247715,0
+LPSN.US,D,20181119,000000,301.65,302.85,285.6,288.6,42903.4000214517,0
+LPSN.US,D,20181120,000000,282.45,285,270.6,272.25,56170.2666947518,0
+LPSN.US,D,20181121,000000,272.4,281.25,269.55,274.65,65210.1333659384,0
+LPSN.US,D,20181123,000000,271.65,277.5,254.625,274.2,26441.333346554,0
+LPSN.US,D,20181126,000000,277.35,279.3,271.05,275.25,80568.0667069507,0
+LPSN.US,D,20181127,000000,275.25,278.25,269.55,270,32916.9333497918,0
+LPSN.US,D,20181128,000000,273.45,282.45,273,281.4,49691.4000248457,0
+LPSN.US,D,20181129,000000,278.25,285.45,277.35,281.7,29507.2666814203,0
+LPSN.US,D,20181130,000000,282,288.9,279.675,283.05,27442.2000137211,0
+LPSN.US,D,20181203,000000,288.45,289.05,277.8,283.2,29271.4666813024,0
+LPSN.US,D,20181204,000000,281.25,283.5,276.3,277.65,29487.2666814103,0
+LPSN.US,D,20181206,000000,278.25,296.85,276.3,294.45,45915.066689624204,0
+LPSN.US,D,20181207,000000,293.4,295.575,281.4,284.55,29367.4666813504,0
+LPSN.US,D,20181210,000000,284.55,292.05,284.4,290.4,23515.066678424202,0
+LPSN.US,D,20181211,000000,296.55,296.7,284.25,289.2,17671.4000088357,0
+LPSN.US,D,20181212,000000,294.3,304.35,293.25,299.55,20274.000010137,0
+LPSN.US,D,20181213,000000,299.55,303.6,295.2,299.25,20414.2666768738,0
+LPSN.US,D,20181214,000000,294.9,299.25,287.4,288,19027.7333428472,0
+LPSN.US,D,20181217,000000,283.95,286.2,277.05,279.6,40615.333353641,0
+LPSN.US,D,20181218,000000,283.2,287.1,279.75,283.35,16768.1333417174,0
+LPSN.US,D,20181219,000000,282.3,292.5,280.8,284.7,33079.8666832066,0
+LPSN.US,D,20181220,000000,283.8,286.2,271.35,278.4,22610.4000113052,0
+LPSN.US,D,20181221,000000,281.7,281.7,261.15,263.55,67873.1333672699,0
+LPSN.US,D,20181224,000000,260.7,263.55,257.4,257.55,16955.466675144402,0
+LPSN.US,D,20181226,000000,264.15,276.9,258,276.3,23264.400011632202,0
+LPSN.US,D,20181227,000000,268.05,282.3,267.75,282.3,26740.5333467036,0
+LPSN.US,D,20181228,000000,283.8,288.3,277.275,279.45,23320.6000116603,0
+LPSN.US,D,20181231,000000,284.7,284.908,277.65,282.9,27343.800013671902,0
+LPSN.US,D,20190102,000000,277.5,280.35,274.05,279.45,29822.000014911002,0
+LPSN.US,D,20190103,000000,270.75,275.7,266.7,270.6,30352.200015176102,0
+LPSN.US,D,20190104,000000,274.5,291.15,273.15,287.1,30512.466681922902,0
+LPSN.US,D,20190107,000000,286.95,296.4,285.45,295.65,20813.33334374,0
+LPSN.US,D,20190108,000000,299.55,303.3,295.5,302.1,35433.4000177167,0
+LPSN.US,D,20190109,000000,303.6,304.5,295.35,298.95,15207.5333409371,0
+LPSN.US,D,20190110,000000,296.1,300.45,293.55,300.45,14754.666674044,0
+LPSN.US,D,20190111,000000,299.1,300.75,293.85,299.55,12483.4666729084,0
+LPSN.US,D,20190114,000000,294.45,295.5,286.95,289.05,17669.400008834702,0
+LPSN.US,D,20190115,000000,289.2,299.55,289.2,298.2,21100.4666772169,0
+LPSN.US,D,20190116,000000,299.25,300.6,293.55,294,12946.000006473001,0
+LPSN.US,D,20190117,000000,293.4,299.85,292.8,298.35,21841.5333442541,0
+LPSN.US,D,20190118,000000,299.1,310.95,296.55,307.8,29723.4666815284,0
+LPSN.US,D,20190122,000000,308.4,312,305.55,310.2,30134.2000150671,0
+LPSN.US,D,20190123,000000,311.85,321,311.85,320.55,36470.3333515685,0
+LPSN.US,D,20190124,000000,328.5,335.85,327.301,331.65,43642.8000218214,0
+LPSN.US,D,20190125,000000,330.45,344.4,330.45,342.6,40371.2000201856,0
+LPSN.US,D,20190128,000000,344.1,346.05,339.75,342.6,33568.1333501174,0
+LPSN.US,D,20190129,000000,341.55,341.55,333.75,336.15,23946.5333453066,0
+LPSN.US,D,20190130,000000,339.75,341.55,335.7,340.2,36081.1333513739,0
+LPSN.US,D,20190131,000000,341.4,354.15,341.25,352.05,37212.1333519394,0
+LPSN.US,D,20190201,000000,352.35,354.75,350.85,354,30011.000015005502,0
+LPSN.US,D,20190204,000000,356.25,370.2,356.25,368.85,38509.8666859216,0
+LPSN.US,D,20190205,000000,368.7,369.3,363.3,368.4,51350.866692342104,0
+LPSN.US,D,20190206,000000,369.15,371.55,365.287,368.85,36771.0000183855,0
+LPSN.US,D,20190207,000000,363,366.75,352.65,356.1,71839.8000359199,0
+LPSN.US,D,20190208,000000,354.3,367.5,354.3,367.2,28506.866680920102,0
+LPSN.US,D,20190211,000000,372.3,375.9,366.45,372.6,20819.4666770764,0
+LPSN.US,D,20190212,000000,375.75,381.45,373.95,380.85,27576.600013788302,0
+LPSN.US,D,20190213,000000,384,384,375.45,380.4,50603.0000253015,0
+LPSN.US,D,20190214,000000,380.4,389.55,379.2,387.6,26825.9333467463,0
+LPSN.US,D,20190215,000000,389.55,393.75,384.798,393.6,27784.4666805589,0
+LPSN.US,D,20190219,000000,395.1,398.1,392.55,394.5,33063.2666831983,0
+LPSN.US,D,20190220,000000,397.65,397.65,389.85,393.75,23812.6000119063,0
+LPSN.US,D,20190221,000000,390.3,393.75,383.85,389.25,67384.7333670257,0
+LPSN.US,D,20190222,000000,385.95,420,377.25,410.85,91321.7333789942,0
+LPSN.US,D,20190225,000000,419.1,425.55,414.15,423.3,94518.3333805925,0
+LPSN.US,D,20190226,000000,421.8,430.5,418.05,428.7,82872.7333747697,0
+LPSN.US,D,20190227,000000,413.1,430.35,409.05,428.7,100501.333383584,0
+LPSN.US,D,20190228,000000,428.25,428.85,419.4,419.4,141262.3334039645,0
+LPSN.US,D,20190301,000000,423.3,427.05,415.5,425.25,41804.000020902,0
+LPSN.US,D,20190304,000000,425.7,427.05,406.35,410.85,61577.4666974554,0
+LPSN.US,D,20190305,000000,409.5,412.2,405.15,407.55,27213.0000136065,0
+LPSN.US,D,20190306,000000,406.65,406.65,393.75,394.95,41066.4666871999,0
+LPSN.US,D,20190307,000000,396.75,418.716,393.45,411.75,159869.8667466016,0
+LPSN.US,D,20190308,000000,409.2,425.925,405.9,423.6,102534.6000512673,0
+LPSN.US,D,20190311,000000,424.5,426.3,420,425.4,39885.0000199425,0
+LPSN.US,D,20190312,000000,422.4,428.4,418.8,428.1,39076.2666862048,0
+LPSN.US,D,20190313,000000,427.95,432.75,423.45,428.85,54501.200027250605,0
+LPSN.US,D,20190314,000000,426.3,434.55,424.075,433.2,46700.3333566835,0
+LPSN.US,D,20190315,000000,433.05,434.25,425.925,427.65,47279.333356973,0
+LPSN.US,D,20190318,000000,426.15,433.95,423.75,428.7,28613.5333476401,0
+LPSN.US,D,20190319,000000,431.55,438,424.05,433.35,34319.0000171595,0
+LPSN.US,D,20190320,000000,432.3,439.5,429,432.3,33730.5333501986,0
+LPSN.US,D,20190321,000000,432.3,444.15,432.3,444,27745.733347206202,0
+LPSN.US,D,20190322,000000,440.85,443.55,423,423,41636.2666874848,0
+LPSN.US,D,20190325,000000,423,439.05,420.481,437.4,33483.4666834084,0
+LPSN.US,D,20190326,000000,445.95,454.2,440.632,453.15,89326.1333779964,0
+LPSN.US,D,20190327,000000,451.35,453.3,423.225,431.55,92196.8000460984,0
+LPSN.US,D,20190328,000000,426.45,436.95,425.655,431.1,41641.2666874873,0
+LPSN.US,D,20190329,000000,435.9,438.75,432.15,435.3,35802.9333512348,0
+LPSN.US,D,20190401,000000,440.85,443.1,427.84,437.1,81107.20004055361,0
+LPSN.US,D,20190402,000000,437.55,449.7,430.8,448.05,100631.6000503158,0
+LPSN.US,D,20190403,000000,450.9,453.3,441.679,442.35,98310.9333824888,0
+LPSN.US,D,20190404,000000,442.5,443.85,417.825,430.35,99374.2667163538,0
+LPSN.US,D,20190405,000000,430.05,432.45,424.8,427.65,34338.466683835904,0
+LPSN.US,D,20190408,000000,426.75,429.45,418.2,426.6,23640.7333451537,0
+LPSN.US,D,20190409,000000,425.25,434.55,425.25,430.35,26747.4000133737,0
+LPSN.US,D,20190410,000000,432,441.45,431.85,440.25,24038.133345352402,0
+LPSN.US,D,20190411,000000,440.4,444.45,438,443.25,34023.4000170117,0
+LPSN.US,D,20190412,000000,445.8,448.05,438.75,441,20803.2666770683,0
+LPSN.US,D,20190415,000000,442.5,448.35,439.8,441.45,18292.6000091463,0
+LPSN.US,D,20190416,000000,444.9,448.35,439.95,441.15,32179.9333494233,0
+LPSN.US,D,20190417,000000,443.4,443.85,430.95,432.6,25339.4666793364,0
+LPSN.US,D,20190418,000000,430.95,432,418.95,421.8,38500.800019250404,0
+LPSN.US,D,20190422,000000,420,431.25,418.725,428.25,25454.8666793941,0
+LPSN.US,D,20190423,000000,427.2,433.05,427.2,431.85,29383.1333480249,0
+LPSN.US,D,20190424,000000,433.05,437.25,431.1,432.15,23903.6666786185,0
+LPSN.US,D,20190425,000000,434.85,435,425.4,429.3,25985.4666796594,0
+LPSN.US,D,20190426,000000,429.45,441,426.3,439.65,30769.200015384602,0
+LPSN.US,D,20190429,000000,441.6,442.5,436.2,440.25,46400.4666898669,0
+LPSN.US,D,20190430,000000,440.55,442.35,432.75,439.95,26590.0666799617,0
+LPSN.US,D,20190501,000000,440.7,440.7,431.4,431.4,51493.2000257466,0
+LPSN.US,D,20190502,000000,431.7,451.8,428.7,448.8,74601.2000373006,0
+LPSN.US,D,20190503,000000,452.1,457.5,413.55,428.1,94775.2000473876,0
+LPSN.US,D,20190506,000000,413.85,441.15,409.35,439.05,61887.333364277,0
+LPSN.US,D,20190507,000000,434.1,437.4,419.1,428.25,57264.1333619654,0
+LPSN.US,D,20190508,000000,429.9,434.1,424.35,424.5,36696.2666850148,0
+LPSN.US,D,20190509,000000,421.35,425.85,407.1,424.95,41917.2666876253,0
+LPSN.US,D,20190510,000000,425.1,436.65,417.3,436.05,57799.866695566605,0
+LPSN.US,D,20190513,000000,426.9,431.55,422.85,424.95,52735.066693034205,0
+LPSN.US,D,20190514,000000,427.8,431.25,418.8,421.65,60950.2000304751,0
+LPSN.US,D,20190515,000000,416.85,432.9,415.5,431.4,43538.4666884359,0
+LPSN.US,D,20190516,000000,431.7,456.748,430.5,456,59544.9333631058,0
+LPSN.US,D,20190517,000000,456.75,463.65,442.95,446.4,40768.3333537175,0
+LPSN.US,D,20190520,000000,438.45,439.2,422.85,424.65,28559.666680946502,0
+LPSN.US,D,20190521,000000,429,435.15,427.5,432.9,23773.6000118868,0
+LPSN.US,D,20190522,000000,432.75,444,431.7,441.6,17745.333342206002,0
+LPSN.US,D,20190523,000000,435.45,436.8,420,422.4,31176.5333489216,0
+LPSN.US,D,20190524,000000,425.85,435,424.5,431.7,34914.2000174571,0
+LPSN.US,D,20190528,000000,430.95,439.2,430.2,434.55,22624.4666779789,0
+LPSN.US,D,20190529,000000,430.35,434.1,421.2,422.7,30537.7333486022,0
+LPSN.US,D,20190530,000000,421.05,426,418.35,422.1,20319.2666768263,0
+LPSN.US,D,20190531,000000,414.9,418.05,410.4,417.45,41870.8666876021,0
+LPSN.US,D,20190603,000000,415.95,416.85,388.05,392.25,52013.1333593399,0
+LPSN.US,D,20190604,000000,397.65,406.05,391.8,405.6,38215.2666857743,0
+LPSN.US,D,20190605,000000,409.35,417.225,405.75,415.5,37632.7333521497,0
+LPSN.US,D,20190606,000000,413.55,424.2,413.55,423.45,23817.333345242,0
+LPSN.US,D,20190607,000000,425.1,431.388,420.75,423.45,30510.4000152552,0
+LPSN.US,D,20190610,000000,429,434.7,420.15,421.8,26234.7333464507,0
+LPSN.US,D,20190611,000000,426.75,429.45,400.5,408.6,36113.8000180569,0
+LPSN.US,D,20190612,000000,404.85,409.5,402.3,405.6,29027.2666811803,0
+LPSN.US,D,20190613,000000,404.1,407.1,401.7,405.45,19492.1333430794,0
+LPSN.US,D,20190614,000000,405.3,406.95,397.5,403.65,28818.3333477425,0
+LPSN.US,D,20190617,000000,406.2,415.95,404.4,409.05,37673.8666855036,0
+LPSN.US,D,20190618,000000,413.7,419.4,402.3,406.2,22953.7333448102,0
+LPSN.US,D,20190619,000000,407.55,430.8,405.9,429.6,32925.6000164628,0
+LPSN.US,D,20190620,000000,436.05,437.85,420.75,424.05,46457.6666898955,0
+LPSN.US,D,20190621,000000,420.6,425.175,413.55,422.25,50272.733358469704,0
+LPSN.US,D,20190624,000000,422.1,422.1,409.05,411.15,34353.5333505101,0
+LPSN.US,D,20190625,000000,409.65,414.3,405.9,407.7,27118.2666802258,0
+LPSN.US,D,20190626,000000,410.1,412.5,394.35,396.6,57345.5333620061,0
+LPSN.US,D,20190627,000000,401.1,414,398.85,413.7,29966.1333483164,0
+LPSN.US,D,20190628,000000,413.25,421.65,409.8,420.6,77945.6000389728,0
+LPSN.US,D,20190701,000000,428.25,428.25,414.3,416.85,35870.8666846021,0
+LPSN.US,D,20190702,000000,418.65,426.075,415.801,425.7,23313.333344990002,0
+LPSN.US,D,20190703,000000,427.05,430.35,423.75,427.8,12515.5333395911,0
+LPSN.US,D,20190705,000000,424.65,430.2,417.15,430.2,15963.4666746484,0
+LPSN.US,D,20190708,000000,426,430.2,420.3,425.85,27625.666680479502,0
+LPSN.US,D,20190709,000000,424.8,436.95,424.05,436.2,29132.8000145664,0
+LPSN.US,D,20190710,000000,439.5,442.35,436.8,440.25,29932.866681633102,0
+LPSN.US,D,20190711,000000,442.5,447.15,440.25,442.35,57353.200028676605,0
+LPSN.US,D,20190712,000000,450,461.7,443.4,460.65,36493.800018246904,0
+LPSN.US,D,20190715,000000,470.25,476.85,463.65,475.65,43810.000021905,0
+LPSN.US,D,20190716,000000,478.65,486.15,471.75,473.25,36900.066685116704,0
+LPSN.US,D,20190717,000000,471,478.2,469.125,472.5,35015.8666841746,0
+LPSN.US,D,20190718,000000,470.25,481.8,468.6,479.85,33376.8666833551,0
+LPSN.US,D,20190719,000000,480.15,490.5,478.05,482.25,34970.2666841518,0
+LPSN.US,D,20190722,000000,486.9,494.1,485.1,489.6,32233.0000161165,0
+LPSN.US,D,20190723,000000,485.55,494.25,475.5,485.55,34792.666684063,0
+LPSN.US,D,20190724,000000,482.55,492.75,479.4,491.25,33300.733349983704,0
+LPSN.US,D,20190725,000000,490.35,492.3,483.3,484.95,22083.0666777082,0
+LPSN.US,D,20190726,000000,487.5,495,486.6,493.05,17464.2000087321,0
+LPSN.US,D,20190729,000000,492.6,494.848,476.85,485.1,39212.6000196063,0
+LPSN.US,D,20190730,000000,483.3,491.4,479.25,488.85,29386.5333480266,0
+LPSN.US,D,20190731,000000,494.55,501.6,477.6,497.85,105009.2000525046,0
+LPSN.US,D,20190801,000000,498.15,526.35,495.45,506.55,164747.2000823736,0
+LPSN.US,D,20190802,000000,501.45,520.65,497.7,520.5,74989.6000374948,0
+LPSN.US,D,20190805,000000,513.3,515.55,465,480.45,116419.20005820961,0
+LPSN.US,D,20190806,000000,493.95,507.75,491.25,502.5,89368.9333780178,0
+LPSN.US,D,20190807,000000,502.5,537.45,495,536.55,103410.53338503861,0
+LPSN.US,D,20190808,000000,551.4,588.3,548.7,574.5,135076.53340087162,0
+LPSN.US,D,20190809,000000,570.75,583.95,562.95,575.25,90431.0667118822,0
+LPSN.US,D,20190812,000000,574.05,574.498,550.8,560.55,79373.6667063535,0
+LPSN.US,D,20190813,000000,561.45,571.5,559.8,564.45,66182.60003309131,0
+LPSN.US,D,20190814,000000,554.25,556.35,536.7,540.6,90679.2000453396,0
+LPSN.US,D,20190815,000000,546.45,575.7,543.15,573.6,64893.9333657803,0
+LPSN.US,D,20190816,000000,576.9,584.1,573.6,576.15,38749.133352707904,0
+LPSN.US,D,20190819,000000,583.5,596.7,577.35,580.8,43241.8666882876,0
+LPSN.US,D,20190820,000000,579.3,597,573.15,589.35,39732.9333531998,0
+LPSN.US,D,20190821,000000,600,606.675,597.45,605.7,39347.666686340504,0
+LPSN.US,D,20190822,000000,607.95,611.1,595.2,609.6,42670.3333546685,0
+LPSN.US,D,20190823,000000,605.4,611.968,585.6,590.55,70869.333368768,0
+LPSN.US,D,20190826,000000,600.15,608.55,592.2,607.95,41894.066687613704,0
+LPSN.US,D,20190827,000000,612.75,615,598.35,602.4,31792.200015896102,0
+LPSN.US,D,20190828,000000,596.7,601.35,587.55,599.1,50957.933358812305,0
+LPSN.US,D,20190829,000000,602.85,610.05,591.3,604.05,55679.1333611729,0
+LPSN.US,D,20190830,000000,608.7,612.6,580.65,596.1,30792.800015396402,0
+LPSN.US,D,20190903,000000,591.75,595.05,584.4,587.4,37228.066685280704,0
+LPSN.US,D,20190904,000000,591.3,600.45,590.55,597.6,33218.733349942704,0
+LPSN.US,D,20190905,000000,600.6,603.75,580.2,590.85,49943.0000249715,0
+LPSN.US,D,20190906,000000,591.75,600.75,588,589.95,27981.4000139907,0
+LPSN.US,D,20190909,000000,586.65,586.95,547.35,552.75,68587.333367627,0
+LPSN.US,D,20190910,000000,536.1,552.9,525.15,544.95,56737.600028368804,0
+LPSN.US,D,20190911,000000,540.75,563.55,540.75,554.55,33198.6000165993,0
+LPSN.US,D,20190912,000000,555.15,570.6,554.55,567.75,24328.7333454977,0
+LPSN.US,D,20190913,000000,565.95,570,543.9,548.7,35747.2666845403,0
+LPSN.US,D,20190916,000000,543,557.4,540.15,554.7,45847.6000229238,0
+LPSN.US,D,20190917,000000,557.85,567.3,553.5,566.85,33641.5333501541,0
+LPSN.US,D,20190918,000000,571.65,582.75,561.3,574.65,59722.3333631945,0
+LPSN.US,D,20190919,000000,579.3,589.8,572.25,576.45,67542.4667004379,0
+LPSN.US,D,20190920,000000,578.55,587.4,567.45,572.55,65741.9333662043,0
+LPSN.US,D,20190923,000000,572.4,574.65,561.6,566.7,31851.333349259,0
+LPSN.US,D,20190924,000000,570.3,576.75,554.7,561.3,41041.2000205206,0
+LPSN.US,D,20190925,000000,563.25,567.6,542.7,554.025,41013.5333538401,0
+LPSN.US,D,20190926,000000,555.3,557.7,540.15,550.5,28736.000014368,0
+LPSN.US,D,20190927,000000,549.9,549.9,525.9,532.2,39648.5333531576,0
+LPSN.US,D,20190930,000000,536.7,539.7,529.2,535.5,36520.8000182604,0
+LPSN.US,D,20191001,000000,535.5,539.7,523.5,526.65,35639.7333511532,0
+LPSN.US,D,20191002,000000,521.25,526.725,511.2,519,33273.7333499702,0
+LPSN.US,D,20191003,000000,521.7,544.8,516.9,543.3,39655.9333531613,0
+LPSN.US,D,20191004,000000,543.9,553.95,534.45,553.05,27070.5333468686,0
+LPSN.US,D,20191007,000000,559.65,570.75,556.2,564.6,29395.7333480312,0
+LPSN.US,D,20191008,000000,559.65,561.9,541.65,548.325,23100.00001155,0
+LPSN.US,D,20191009,000000,553.2,568.5,550.35,565.65,19900.1333432834,0
+LPSN.US,D,20191010,000000,561.15,568.95,556.95,565.05,22795.8666780646,0
+LPSN.US,D,20191011,000000,570.3,590.25,567.9,579.6,29754.4000148772,0
+LPSN.US,D,20191014,000000,579.6,588.15,576.15,585.45,18347.933342507302,0
+LPSN.US,D,20191015,000000,588.6,599.25,586.5,595.725,19829.6000099148,0
+LPSN.US,D,20191016,000000,588.75,592.5,570,588,33622.000016811,0
+LPSN.US,D,20191017,000000,594,603.6,586.2,603.6,28663.8000143319,0
+LPSN.US,D,20191018,000000,602.7,609.15,547.5,548.1,83712.8000418564,0
+LPSN.US,D,20191021,000000,551.85,562.05,544.65,560.25,72338.000036169,0
+LPSN.US,D,20191022,000000,563.1,572.1,556.95,558.3,64099.7333653832,0
+LPSN.US,D,20191023,000000,559.8,581.175,557.1,567.075,26174.1333464204,0
+LPSN.US,D,20191024,000000,570.3,593.7,569.401,592.8,32117.533349392103,0
+LPSN.US,D,20191025,000000,589.8,607.95,587.85,603.75,22101.0666777172,0
+LPSN.US,D,20191028,000000,605.55,622.8,605.25,610.95,33399.2666833663,0
+LPSN.US,D,20191029,000000,608.25,619.875,607.35,609.15,28461.333347564,0
+LPSN.US,D,20191030,000000,613.2,621.15,604.35,619.5,23123.4666782284,0
+LPSN.US,D,20191031,000000,619.2,620.1,610.65,615.75,22692.5333446796,0
+LPSN.US,D,20191101,000000,620.7,634.8,612.3,631.8,23762.3333452145,0
+LPSN.US,D,20191104,000000,640.5,642.75,621.3,628.2,36884.0666851087,0
+LPSN.US,D,20191105,000000,633,633.6,607.05,621,41846.8666875901,0
+LPSN.US,D,20191106,000000,624.6,629.475,612.45,628.65,40875.4666871044,0
+LPSN.US,D,20191107,000000,630,634.5,600.3,606.15,75785.2000378926,0
+LPSN.US,D,20191108,000000,549.6,555,491.55,525.975,293068.6001465343,0
+LPSN.US,D,20191111,000000,518.4,525.15,512.7,520.8,65657.6000328288,0
+LPSN.US,D,20191112,000000,519.9,531.15,512.7,527.55,59541.8000297709,0
+LPSN.US,D,20191113,000000,519.9,532.05,517.8,530.85,53333.0000266665,0
+LPSN.US,D,20191114,000000,528.75,553.5,526.95,546.975,51199.333358933,0
+LPSN.US,D,20191115,000000,557.4,575.85,555,574.8,61678.9333641728,0
+LPSN.US,D,20191118,000000,575.85,586.5,566.25,568.5,45850.4000229252,0
+LPSN.US,D,20191119,000000,570.9,573.975,555,558.9,88945.26671113931,0
+LPSN.US,D,20191120,000000,555.6,582.75,555.6,571.65,52509.0666929212,0
+LPSN.US,D,20191121,000000,572.4,572.7,556.5,559.65,27296.000013648,0
+LPSN.US,D,20191122,000000,562.05,567,548.55,555.6,19118.3333428925,0
+LPSN.US,D,20191125,000000,557.85,576.15,557.1,573.3,22125.2000110626,0
+LPSN.US,D,20191126,000000,576.75,591,573.3,585.75,42848.2000214241,0
+LPSN.US,D,20191127,000000,590.55,598.05,582.9,595.35,23213.8666782736,0
+LPSN.US,D,20191129,000000,592.5,598.5,582.9,595.35,16879.8000084399,0
+LPSN.US,D,20191202,000000,596.7,599.7,564.346,568.95,35225.9333509463,0
+LPSN.US,D,20191203,000000,558,570.075,553.65,565.95,37355.333352011,0
+LPSN.US,D,20191204,000000,573.9,573.9,557.4,569.85,59610.7333631387,0
+LPSN.US,D,20191205,000000,569.85,580.95,567.3,576.3,35947.2000179736,0
+LPSN.US,D,20191206,000000,579.75,581.1,566.1,567,24451.333345559,0
+LPSN.US,D,20191209,000000,561.75,568.65,551.55,552.6,34918.000017459,0
+LPSN.US,D,20191210,000000,553.35,560.1,550.65,554.25,25449.1333460579,0
+LPSN.US,D,20191211,000000,554.7,559.05,546.45,556.8,28302.9333474848,0
+LPSN.US,D,20191212,000000,555.6,561.75,546.15,551.85,42136.0666877347,0
+LPSN.US,D,20191213,000000,550.65,568.2,547.5,567.3,24870.6000124353,0
+LPSN.US,D,20191216,000000,572.1,586.725,571.2,582.15,30132.3333483995,0
+LPSN.US,D,20191217,000000,584.1,584.775,571.95,577.35,25348.3333460075,0
+LPSN.US,D,20191218,000000,575.4,598.35,575.4,593.7,35202.0666842677,0
+LPSN.US,D,20191219,000000,592.2,598.8,586.5,598.65,21467.6000107338,0
+LPSN.US,D,20191220,000000,600,615,592.65,594.15,82473.8000412369,0
+LPSN.US,D,20191223,000000,588.15,592.65,580.5,584.55,30243.1333484549,0
+LPSN.US,D,20191224,000000,585.45,587.55,574.485,581.85,13939.9333403033,0
+LPSN.US,D,20191226,000000,571.65,585.9,563.1,578.25,39578.7333531227,0
+LPSN.US,D,20191227,000000,583.2,583.2,569.85,572.55,35485.0666844092,0
+LPSN.US,D,20191230,000000,560.25,567,547.2,557.85,50169.933358418304,0
+LPSN.US,D,20191231,000000,553.2,558.6,548.25,555,59855.8000299279,0
+LPSN.US,D,20200102,000000,562.2,564.75,556.05,560.4,50787.0666920602,0
+LPSN.US,D,20200103,000000,551.1,559.5,546,554.175,37566.1333521164,0
+LPSN.US,D,20200106,000000,546.75,559.95,546,549.75,37288.6000186443,0
+LPSN.US,D,20200107,000000,548.85,557.1,540.15,547.95,26904.733346785702,0
+LPSN.US,D,20200108,000000,549.75,577.95,548.4,577.2,59477.8666964056,0
+LPSN.US,D,20200109,000000,577.5,594.45,575.4,592.8,46404.8666898691,0
+LPSN.US,D,20200110,000000,598.5,607.5,595.05,604.2,53500.0666934167,0
+LPSN.US,D,20200113,000000,606,611.7,602.4,604.2,40181.666686757504,0
+LPSN.US,D,20200114,000000,601.95,609.6,594.9,602.775,30974.9333488208,0
+LPSN.US,D,20200115,000000,602.4,617.55,601.5,608.1,35034.400017517204,0
+LPSN.US,D,20200116,000000,612.75,619.35,609.15,614.1,28867.6000144338,0
+LPSN.US,D,20200117,000000,621.6,625.05,609.15,619.5,25084.5333458756,0
+LPSN.US,D,20200121,000000,625.8,645.15,621.15,638.25,47896.133357281404,0
+LPSN.US,D,20200122,000000,652.5,660.3,646.35,646.65,48035.133357350904,0
+LPSN.US,D,20200123,000000,648.75,650.025,638.1,643.05,27587.4000137937,0
+LPSN.US,D,20200124,000000,645.9,654.229,622.8,624.45,28731.2000143656,0
+LPSN.US,D,20200127,000000,618.3,625.95,613.125,615.75,41609.7333541382,0
+LPSN.US,D,20200128,000000,636.6,644.4,630.15,636.15,40073.9333533703,0
+LPSN.US,D,20200129,000000,634.8,643.35,631.65,637.95,20466.2000102331,0
+LPSN.US,D,20200130,000000,632.55,653.25,625.5,633.3,47974.5333573206,0
+LPSN.US,D,20200131,000000,631.95,637.65,612.3,615.15,30970.8000154854,0
+LPSN.US,D,20200203,000000,625.5,633.45,613.95,620.4,30323.6666818285,0
+LPSN.US,D,20200204,000000,636.15,655.5,635.25,654.15,53646.2666934898,0
+LPSN.US,D,20200205,000000,672.15,673.2,644.25,651.15,48888.2666911108,0
+LPSN.US,D,20200206,000000,657.6,657.6,645.9,653.7,22366.266677849802,0
+LPSN.US,D,20200207,000000,650.55,658.95,643.35,651.45,20140.8000100704,0
+LPSN.US,D,20200210,000000,651.3,671.175,651.3,671.1,33502.9333500848,0
+LPSN.US,D,20200211,000000,675,678.15,653.85,655.65,36014.4666846739,0
+LPSN.US,D,20200212,000000,660,668.25,651.15,664.275,39461.8666863976,0
+LPSN.US,D,20200213,000000,659.25,676.95,656.7,674.7,71319.9333689933,0
+LPSN.US,D,20200214,000000,565.35,570,501.75,509.4,510452.40025522624,0
+LPSN.US,D,20200218,000000,509.55,510.45,480.15,489.6,170617.9334186423,0
+LPSN.US,D,20200219,000000,500.25,501,483.979,489.9,140289.333403478,0
+LPSN.US,D,20200220,000000,480,499.2,473.25,484.35,110771.7333887192,0
+LPSN.US,D,20200221,000000,483,503.25,473.25,484.8,88390.2667108618,0
+LPSN.US,D,20200224,000000,460.65,479.1,459.6,470.4,69911.2667016223,0
+LPSN.US,D,20200225,000000,473.4,476.4,450,457.35,74952.4000374762,0
+LPSN.US,D,20200226,000000,459.75,459.75,425.55,429.975,92260.93337946381,0
+LPSN.US,D,20200227,000000,418.35,421.8,396.9,397.5,177237.1334219519,0
+LPSN.US,D,20200228,000000,382.65,405.3,371.4,396.9,171488.666752411,0
+LPSN.US,D,20200302,000000,401.25,403.05,375,389.4,115313.2000576566,0
+LPSN.US,D,20200303,000000,387.75,389.7,357.6,373.05,146158.2667397458,0
+LPSN.US,D,20200304,000000,378.6,382.2,361.65,370.2,215706.4001078532,0
+LPSN.US,D,20200305,000000,360,367.5,341.25,345.6,123341.2000616706,0
+LPSN.US,D,20200306,000000,330.75,344.1,318,327.6,157573.4667454534,0
+LPSN.US,D,20200309,000000,304.35,311.55,295.2,296.55,132044.000066022,0
+LPSN.US,D,20200310,000000,309.45,321.9,298.65,321.6,117572.1333921194,0
+LPSN.US,D,20200311,000000,311.4,319.5,295.65,305.25,78134.5333724006,0
+LPSN.US,D,20200312,000000,281.25,307.65,274.65,301.425,110938.7333888027,0
+LPSN.US,D,20200313,000000,314.25,319.95,276.675,310.05,102703.5333846851,0
+LPSN.US,D,20200316,000000,282.45,282.975,248.85,250.95,92310.8667128221,0
+LPSN.US,D,20200317,000000,259.65,260.1,228.3,247.65,140895.333403781,0
+LPSN.US,D,20200318,000000,234.75,243.75,211.2,224.25,80754.5333737106,0
+LPSN.US,D,20200319,000000,221.7,263.85,218.25,256.5,112687.0000563435,0
+LPSN.US,D,20200320,000000,261.6,272.55,244.65,247.35,102134.2667177338,0
+LPSN.US,D,20200323,000000,259.05,284.55,246,271.5,88802.0667110677,0
+LPSN.US,D,20200324,000000,294.3,311.25,275.7,292.5,92890.06671311171,0
+LPSN.US,D,20200325,000000,293.1,333.6,291,327.75,119544.2667264388,0
+LPSN.US,D,20200326,000000,335.55,353.7,324.6,338.55,77247.0000386235,0
+LPSN.US,D,20200327,000000,325.8,344.55,307.8,339.75,74825.4000374127,0
+LPSN.US,D,20200330,000000,351.15,358.35,341.55,349.8,69381.7333680242,0
+LPSN.US,D,20200331,000000,348.45,355.725,330.525,341.25,88057.2000440286,0
+LPSN.US,D,20200401,000000,334.2,338.4,307.5,313.95,82714.4667080239,0
+LPSN.US,D,20200402,000000,313.2,329.1,300.9,311.55,74223.46670377841,0
+LPSN.US,D,20200403,000000,310.05,320.25,298.926,310.8,56381.5333615241,0
+LPSN.US,D,20200406,000000,324.15,342.45,322.53,338.55,45453.0666893932,0
+LPSN.US,D,20200407,000000,344.55,350.55,295.95,300,90499.2000452496,0
+LPSN.US,D,20200408,000000,309,314.85,296.1,310.5,72429.6000362148,0
+LPSN.US,D,20200409,000000,315.15,352.5,312.75,350.4,66331.5333664991,0
+LPSN.US,D,20200413,000000,344.85,349.5,328.95,329.1,120021.6667266775,0
+LPSN.US,D,20200414,000000,341.1,347.7,328.5,336.75,61198.0666972657,0
+LPSN.US,D,20200415,000000,325.65,328.65,316.35,320.55,46439.9333565533,0
+LPSN.US,D,20200416,000000,323.85,330.45,315,321.45,48484.666690909,0
+LPSN.US,D,20200417,000000,332.25,338.4,328.35,335.25,39116.666686225,0
+LPSN.US,D,20200420,000000,331.2,347.766,330.45,340.35,44921.2000224606,0
+LPSN.US,D,20200421,000000,330,333.15,317.1,321.45,40167.0666867502,0
+LPSN.US,D,20200422,000000,325.5,336.45,323.4,330.9,49297.6666913155,0
+LPSN.US,D,20200423,000000,334.95,340.95,332.1,339.6,55896.333361281504,0
+LPSN.US,D,20200424,000000,342,349.35,334.2,347.1,37205.5333519361,0
+LPSN.US,D,20200427,000000,352.8,364.05,352.8,360.45,42588.2666879608,0
+LPSN.US,D,20200428,000000,366.6,368.4,340.65,351.6,54913.9333607903,0
+LPSN.US,D,20200429,000000,364.2,378.45,358.35,369.6,51394.7333590307,0
+LPSN.US,D,20200430,000000,361.05,362.13,342.45,359.1,62376.7333645217,0
+LPSN.US,D,20200501,000000,351,354.3,331.654,337.05,45733.4666895334,0
+LPSN.US,D,20200504,000000,333.9,343.8,325.2,343.5,51081.8000255409,0
+LPSN.US,D,20200505,000000,350.7,357.9,343.65,350.85,59514.000029757,0
+LPSN.US,D,20200506,000000,421.417,509.85,414.6,492.3,697187.4670152604,0
+LPSN.US,D,20200507,000000,500.25,527.85,477.75,513.15,173269.4667533014,0
+LPSN.US,D,20200508,000000,513.45,523.05,492.3,496.5,78171.80003908591,0
+LPSN.US,D,20200511,000000,489.45,528.3,486.45,520.05,108821.1333877439,0
+LPSN.US,D,20200512,000000,543,558.45,512.4,543.6,188190.2667607618,0
+LPSN.US,D,20200513,000000,552.3,566.25,534.9,547.65,171568.5334191176,0
+LPSN.US,D,20200514,000000,541.35,553.875,528,548.85,129039.40006451971,0
+LPSN.US,D,20200515,000000,549,571.05,535.05,569.4,80407.2000402036,0
+LPSN.US,D,20200518,000000,590.4,594.6,537.15,545.7,98499.1333825829,0
+LPSN.US,D,20200519,000000,543.6,556.5,534.75,534.9,95914.8000479574,0
+LPSN.US,D,20200520,000000,545.55,568.95,543.151,550.05,65531.866699432605,0
+LPSN.US,D,20200521,000000,546.3,558.75,539.266,548.55,41283.8000206419,0
+LPSN.US,D,20200522,000000,550.95,579,545.551,576.6,63673.7333651702,0
+LPSN.US,D,20200526,000000,578.7,583.125,557.55,562.65,52248.8666927911,0
+LPSN.US,D,20200527,000000,556.95,561.3,517.95,553.725,97448.9333820578,0
+LPSN.US,D,20200528,000000,557.25,567.75,546.3,549.45,53160.7333599137,0
+LPSN.US,D,20200529,000000,551.7,562.65,545.851,561.75,45456.8666893951,0
+LPSN.US,D,20200601,000000,543.6,566.25,543,555.45,55433.2000277166,0
+LPSN.US,D,20200602,000000,554.55,554.55,534.9,545.55,57842.7333622547,0
+LPSN.US,D,20200603,000000,542.85,543.6,526.5,536.55,103836.4000519182,0
+LPSN.US,D,20200604,000000,531.3,535.2,503.55,507,111933.2000559666,0
+LPSN.US,D,20200605,000000,515.55,531.6,507,524.7,79698.73337318271,0
+LPSN.US,D,20200608,000000,518.776,532.35,504.3,509.25,74501.8667039176,0
+LPSN.US,D,20200609,000000,505.8,525.45,505.65,516.75,30673.2666820033,0
+LPSN.US,D,20200610,000000,522,535.2,516.9,529.05,42875.733354771204,0
+LPSN.US,D,20200611,000000,513.9,522,487.5,489.6,61408.8000307044,0
+LPSN.US,D,20200612,000000,505.35,513.3,482.7,494.4,54998.800027499405,0
+LPSN.US,D,20200615,000000,486.75,513.3,476.7,509.85,61617.133364141904,0
+LPSN.US,D,20200616,000000,524.55,538.5,514.35,537.45,56849.4666950914,0
+LPSN.US,D,20200617,000000,543.45,567,540.45,557.55,53986.9333603268,0
+LPSN.US,D,20200618,000000,549.9,556.65,548.55,553.65,31734.4666825339,0
+LPSN.US,D,20200619,000000,561.75,564.675,540.15,541.5,58666.9333626668,0
+LPSN.US,D,20200622,000000,544.05,579.006,543.6,576.9,54018.3333603425,0
+LPSN.US,D,20200623,000000,580.8,584.7,561.825,565.05,47582.2666904578,0
+LPSN.US,D,20200624,000000,561.15,579.9,552.75,573.45,61673.7333641702,0
+LPSN.US,D,20200625,000000,572.1,613.95,570.15,611.7,74734.9333707008,0
+LPSN.US,D,20200626,000000,615.75,639.102,615.75,622.5,111915.1333892909,0
+LPSN.US,D,20200629,000000,625.95,627.115,598.5,607.875,47336.6000236683,0
+LPSN.US,D,20200630,000000,607.65,627.9,603.15,621.45,44169.333355418,0
+LPSN.US,D,20200701,000000,624.6,649.5,619.35,644.4,46463.600023231804,0
+LPSN.US,D,20200702,000000,660.3,672.45,652.05,658.8,66972.5333668196,0
+LPSN.US,D,20200706,000000,670.2,671.4,646.501,655.35,34684.200017342104,0
+LPSN.US,D,20200707,000000,646.65,668.7,643.05,649.5,34128.3333503975,0
+LPSN.US,D,20200708,000000,651.75,664.8,649.65,664.2,34916.2666841248,0
+LPSN.US,D,20200709,000000,668.4,680.25,649.8,657.75,47077.0666902052,0
+LPSN.US,D,20200710,000000,656.25,659.25,636.9,637.5,43234.8666882841,0
+LPSN.US,D,20200713,000000,641.25,642.6,579.9,583.95,68394.5333675306,0
+LPSN.US,D,20200714,000000,585.3,593.775,562.365,582.975,92201.0000461005,0
+LPSN.US,D,20200715,000000,592.8,598.5,581.4,589.95,76632.4000383162,0
+LPSN.US,D,20200716,000000,588.6,589.65,565.5,575.1,34969.933350818304,0
+LPSN.US,D,20200717,000000,579.6,582.75,569.85,572.925,79038.6000395193,0
+LPSN.US,D,20200720,000000,574.05,619.35,572.475,615.75,104210.20005210511,0
+LPSN.US,D,20200721,000000,625.65,626.602,591.45,593.25,87250.9333769588,0
+LPSN.US,D,20200722,000000,594,611.55,594,605.925,57915.466695624404,0
+LPSN.US,D,20200723,000000,606.6,630.598,587.1,590.55,69507.2667014203,0
+LPSN.US,D,20200724,000000,579.3,581.7,558.15,569.7,55440.0666943867,0
+LPSN.US,D,20200727,000000,568.95,606.75,556.5,592.725,84118.1333753924,0
+LPSN.US,D,20200728,000000,588.3,608.925,586.8,591,34100.6000170503,0
+LPSN.US,D,20200729,000000,596.25,621.75,592.2,613.35,28602.2000143011,0
+LPSN.US,D,20200730,000000,603.9,633,595.65,625.2,45902.8000229514,0
+LPSN.US,D,20200731,000000,631.8,644.7,619.44,644.7,60460.3333635635,0
+LPSN.US,D,20200803,000000,647.55,680.7,645.675,678.9,85439.33337605301,0
+LPSN.US,D,20200804,000000,670.65,714.819,658.125,693.3,158189.7334124282,0
+LPSN.US,D,20200805,000000,822.9,894.975,817.087,841.95,333620.66683347704,0
+LPSN.US,D,20200806,000000,829.5,906.75,822.3,905.1,181577.9334241223,0
+LPSN.US,D,20200807,000000,880.35,888.9,843,862.65,106761.5333867141,0
+LPSN.US,D,20200810,000000,852,880.5,848.4,867,64032.8666986831,0
+LPSN.US,D,20200811,000000,874.05,879,853.35,863.55,78012.66670567301,0
+LPSN.US,D,20200812,000000,871.95,891.15,850.5,859.35,54974.8666941541,0
+LPSN.US,D,20200813,000000,867.6,896.4,863.85,879.75,56188.4000280942,0
+LPSN.US,D,20200814,000000,877.95,891.15,868.05,878.25,46943.6666901385,0
+LPSN.US,D,20200817,000000,884.25,901.05,880.65,894.9,58453.1333625599,0
+LPSN.US,D,20200818,000000,900,924.075,890.1,920.55,49266.8666913001,0
+LPSN.US,D,20200819,000000,922.2,941.556,914.115,926.775,70541.8667019376,0
+LPSN.US,D,20200820,000000,915.75,930.45,900.75,901.5,42918.0666881257,0
+LPSN.US,D,20200821,000000,906,914.55,881.1,896.85,35292.000017646,0
+LPSN.US,D,20200824,000000,911.55,915.6,892.5,896.25,34467.333350567,0
+LPSN.US,D,20200825,000000,895.2,906.6,885.3,901.95,26577.200013288602,0
+LPSN.US,D,20200826,000000,906.45,944.724,906.45,933.75,58139.6000290698,0
+LPSN.US,D,20200827,000000,933.75,942.898,893.475,902.25,42497.333354582,0
+LPSN.US,D,20200828,000000,902.7,926.4,902.55,908.25,17560.6000087803,0
+LPSN.US,D,20200831,000000,908.55,914.1,889.5,894.9,33535.8666834346,0
+LPSN.US,D,20200901,000000,882.15,952.95,866.55,945.3,57222.7333619447,0
+LPSN.US,D,20200902,000000,954.9,958.5,894.058,906.15,47135.4666902344,0
+LPSN.US,D,20200903,000000,881.85,884.1,785.4,798.3,127612.2000638061,0
+LPSN.US,D,20200904,000000,803.85,806.25,730.5,778.2,71898.4000359492,0
+LPSN.US,D,20200908,000000,758.7,789.75,736.2,749.1,62404.000031202,0
+LPSN.US,D,20200909,000000,765,786.6,753.3,780.75,47961.2666906473,0
+LPSN.US,D,20200910,000000,787.05,802.8,757.425,764.85,36456.0666848947,0
+LPSN.US,D,20200911,000000,774.45,774.45,735.3,741,36458.9333515628,0
+LPSN.US,D,20200914,000000,749.4,764.775,741.6,748.8,27144.6000135723,0
+LPSN.US,D,20200915,000000,762.6,767.85,733.5,740.7,25228.1333459474,0
+LPSN.US,D,20200916,000000,743.55,747.6,709.05,712.5,38777.333352722,0
+LPSN.US,D,20200917,000000,685.8,719.1,679.2,716.55,43894.9333552808,0
+LPSN.US,D,20200918,000000,723.45,728.25,697.35,718.35,61596.600030798305,0
+LPSN.US,D,20200921,000000,706.8,758.55,702.9,751.5,52684.600026342305,0
+LPSN.US,D,20200922,000000,759.45,773.1,730.2,771.6,37916.1333522914,0
+LPSN.US,D,20200923,000000,765,784.5,734.55,735.75,37518.200018759104,0
+LPSN.US,D,20200924,000000,727.65,761.257,721.05,738.6,62140.0666977367,0
+LPSN.US,D,20200925,000000,742.5,768.45,726.9,765.6,31472.6000157363,0
+LPSN.US,D,20200928,000000,778.2,802.5,778.2,793.8,48546.66669094,0
+LPSN.US,D,20200929,000000,802.95,802.95,777.15,786.6,25772.4000128862,0
+LPSN.US,D,20200930,000000,784.2,807.748,767.85,779.85,60346.5333635066,0
+LPSN.US,D,20201001,000000,803.4,809.7,768.75,802.95,52902.000026451,0
+LPSN.US,D,20201002,000000,766.2,811.35,766.2,793.65,33229.333349948,0
+LPSN.US,D,20201005,000000,804.45,823.2,796.05,805.2,28947.8000144739,0
+LPSN.US,D,20201006,000000,812.85,846.3,811.35,834.3,132576.666732955,0
+LPSN.US,D,20201007,000000,840.9,859.35,836.55,850.8,46107.800023053904,0
+LPSN.US,D,20201008,000000,862.2,865.8,837.9,840.3,21899.9333442833,0
+LPSN.US,D,20201009,000000,855,866.85,846.45,862.2,24661.9333456643,0
+LPSN.US,D,20201012,000000,874.65,880.65,861,870.3,23403.0666783682,0
+LPSN.US,D,20201013,000000,873.9,921,871.65,915.6,47695.2000238476,0
+LPSN.US,D,20201014,000000,926.1,930.3,886.2,895.05,39849.6666865915,0
+LPSN.US,D,20201015,000000,871.05,894.9,856.65,892.425,39745.0000198725,0
+LPSN.US,D,20201016,000000,902.55,926.4,896.25,905.55,27158.6000135793,0
+LPSN.US,D,20201019,000000,912.15,922.35,876.6,886.05,28723.9333476953,0
+LPSN.US,D,20201020,000000,898.65,909.45,885.225,889.95,23268.3333449675,0
+LPSN.US,D,20201021,000000,896.1,908.025,874.8,887.7,37704.7333521857,0
+LPSN.US,D,20201022,000000,885.75,896.4,872.7,873.6,33494.4666834139,0
+LPSN.US,D,20201023,000000,881.85,885.75,859.896,877.95,28857.866681095602,0
+LPSN.US,D,20201026,000000,866.25,897.6,826.192,849.45,48737.4666910354,0
+LPSN.US,D,20201027,000000,859.2,879.75,852.75,871.95,48019.2000240096,0
+LPSN.US,D,20201028,000000,843.75,859.8,824.55,848.4,40019.2666866763,0
+LPSN.US,D,20201029,000000,859.95,872.998,841.95,857.25,61250.600030625304,0
+LPSN.US,D,20201030,000000,832.35,842.25,769.8,801.9,137536.8667354351,0
+LPSN.US,D,20201102,000000,798.45,813,769.8,796.95,65766.8000328834,0
+LPSN.US,D,20201103,000000,794.85,820.95,782.212,815.85,47328.8000236644,0
+LPSN.US,D,20201104,000000,832.2,907.8,832.05,902.55,76935.93337180131,0
+LPSN.US,D,20201105,000000,920.55,941.25,915.45,919.65,43639.0666884862,0
+LPSN.US,D,20201106,000000,918.9,918.9,887.182,904.8,31027.4000155137,0
+LPSN.US,D,20201109,000000,840,842.1,757.95,759.3,114082.666723708,0
+LPSN.US,D,20201110,000000,764.85,775.05,735.309,753.45,79951.8667066426,0
+LPSN.US,D,20201111,000000,766.5,805.05,763.65,797.4,47697.5333571821,0
+LPSN.US,D,20201112,000000,787.5,812.1,769.5,775.95,43855.4666885944,0
+LPSN.US,D,20201113,000000,784.95,795.6,754.35,777.375,38630.2666859818,0
+LPSN.US,D,20201116,000000,755.4,794.85,748.125,774.9,45208.2666892708,0
+LPSN.US,D,20201117,000000,774.75,797.4,758.175,796.8,39338.800019669405,0
+LPSN.US,D,20201118,000000,800.85,808.95,792,793.5,20806.1333437364,0
+LPSN.US,D,20201119,000000,791.7,834.9,791.7,833.85,24909.6666791215,0
+LPSN.US,D,20201120,000000,828.15,866.55,827.55,836.25,31253.2000156266,0
+LPSN.US,D,20201123,000000,848.1,854.25,822.75,830.85,55220.4000276102,0
+LPSN.US,D,20201124,000000,828.15,835.8,776.25,795.3,57637.466695485404,0
+LPSN.US,D,20201125,000000,802.35,838.35,802.35,834.75,61113.7333638902,0
+LPSN.US,D,20201127,000000,849,880.2,849,868.35,28233.4000141167,0
+LPSN.US,D,20201130,000000,891.15,899.55,852.46,876.3,61502.5333640846,0
+LPSN.US,D,20201201,000000,862.5,874.8,781.95,791.85,176739.1334217029,0
+LPSN.US,D,20201202,000000,828.9,833.287,800.55,832.5,151767.4000758837,0
+LPSN.US,D,20201203,000000,831.75,879.15,830.55,850.35,101233.6667172835,0
+LPSN.US,D,20201204,000000,848.1,856.65,813.9,833.55,51710.6000258553,0
+LPSN.US,D,20201207,000000,832.35,840,817.5,827.25,45372.2666893528,0
+LPSN.US,D,20201208,000000,831.75,856.2,828.151,847.8,64876.1333657714,0
+LPSN.US,D,20201209,000000,851.25,865.297,815.55,825.6,53763.7333602152,0
+LPSN.US,D,20201210,000000,820.35,854.7,816.15,840.45,48666.133357666404,0
+LPSN.US,D,20201211,000000,828.75,870.45,827.7,869.85,33164.8000165824,0
+LPSN.US,D,20201214,000000,873.658,898.5,868.125,877.5,57090.2666952118,0
+LPSN.US,D,20201215,000000,889.2,906.75,860.55,867,57740.4666955369,0
+LPSN.US,D,20201216,000000,872.85,877.5,848.7,863.55,30356.4666818449,0
+LPSN.US,D,20201217,000000,877.2,913.5,870,897.15,50974.4666921539,0
+LPSN.US,D,20201218,000000,927.15,971.4,902.4,952.65,122920.00006146,0
+LPSN.US,D,20201221,000000,933.45,993.9,931.06,973.8,70688.3333686775,0
+LPSN.US,D,20201222,000000,979.05,1019.7,977.7,1017.75,72205.2000361026,0
+LPSN.US,D,20201223,000000,1017.6,1028.25,984.675,991.95,36681.2000183406,0
+LPSN.US,D,20201224,000000,991.65,1005,969.6,975.9,24163.8666787486,0
+LPSN.US,D,20201228,000000,1000.65,1000.65,946.2,952.5,41942.7333543047,0
+LPSN.US,D,20201229,000000,954.6,971.1,916.35,923.7,43357.2666883453,0
+LPSN.US,D,20201230,000000,931.2,940.65,918.75,924.75,39460.9333530638,0
+LPSN.US,D,20201231,000000,930.75,944.55,916.5,933.45,28945.600014472802,0
+LPSN.US,D,20210104,000000,936.964,938.1,889.8,916.8,64674.666699004,0
+LPSN.US,D,20210105,000000,906.15,943.95,902.1,942.3,50755.5333587111,0
+LPSN.US,D,20210106,000000,928.2,940.35,900.15,911.85,85397.33337603201,0
+LPSN.US,D,20210107,000000,911.1,962.7,911.1,959.55,77401.6667053675,0
+LPSN.US,D,20210108,000000,983.85,1003.65,963.15,975.3,67920.6000339603,0
+LPSN.US,D,20210111,000000,960.3,961.8,929.1,929.85,74551.66670394251,0
+LPSN.US,D,20210112,000000,925.5,963.3,912.9,953.1,45811.4666895724,0
+LPSN.US,D,20210113,000000,946.95,976.5,946.95,967.95,40505.7333535862,0
+LPSN.US,D,20210114,000000,968.85,993,964.35,988.8,56293.6666948135,0
+LPSN.US,D,20210115,000000,988.95,1013.55,976.8,984.6,55887.1333612769,0
+LPSN.US,D,20210119,000000,1007.55,1012.5,980.85,1005.75,40480.1333535734,0
+LPSN.US,D,20210120,000000,1007.7,1028.85,977.7,980.1,49593.2666914633,0
+LPSN.US,D,20210121,000000,982.8,984.9,947.1,960.75,69425.66670137951,0
+LPSN.US,D,20210122,000000,960.3,991.05,958.2,990,35847.5333512571,0
+LPSN.US,D,20210125,000000,992.55,1032.39,981,985.8,57675.0000288375,0
+LPSN.US,D,20210126,000000,999.9,1017.3,979.65,1003.05,100009.4667166714,0
+LPSN.US,D,20210127,000000,982.65,1028.4,934.05,982.35,67415.4000337077,0
+LPSN.US,D,20210128,000000,983.4,994.575,962.251,964.05,47747.8666905406,0
+LPSN.US,D,20210129,000000,960.15,976.95,937.69,950.4,37947.8666856406,0
+LPSN.US,D,20210201,000000,958.5,980.398,952.35,969.75,36022.000018011,0
+LPSN.US,D,20210202,000000,984.75,1002.9,975,993.6,59584.5333631256,0
+LPSN.US,D,20210203,000000,994.2,1023.75,978,1019.85,48502.0666909177,0
+LPSN.US,D,20210204,000000,1025.7,1045.02,993.6,1033.65,44102.933355384805,0
+LPSN.US,D,20210205,000000,1041.9,1063.2,1038.87,1053.6,35266.0666842997,0
+LPSN.US,D,20210208,000000,1069.2,1083.45,1003.05,1028.4,65954.5333663106,0
+LPSN.US,D,20210209,000000,1020.9,1053.75,1011.75,1040.55,35241.5333509541,0
+LPSN.US,D,20210210,000000,1051.65,1081.65,1015.97,1030.95,59932.3333632995,0
+LPSN.US,D,20210211,000000,1040.7,1075.8,1030.65,1071.45,39082.3333528745,0
+LPSN.US,D,20210212,000000,1074,1074.77,1044.15,1070.7,23177.133344921902,0
+LPSN.US,D,20210216,000000,1060.8,1079.25,1022.1,1035.9,32071.8666827026,0
+LPSN.US,D,20210217,000000,1032.75,1038.15,1013.85,1031.85,30605.2666819693,0
+LPSN.US,D,20210218,000000,1016.25,1038.9,1007.96,1022.7,23495.5333450811,0
+LPSN.US,D,20210219,000000,1029.75,1081.65,1024.8,1073.4,64473.9333655703,0
+LPSN.US,D,20210222,000000,1065.6,1065.6,981.15,987.6,48325.4666908294,0
+LPSN.US,D,20210223,000000,892.05,892.05,865.2,892.05,207493.7334370802,0
+LPSN.US,D,20210224,000000,883.95,913.5,854.4,901.95,79325.1333729959,0
+LPSN.US,D,20210225,000000,872.25,908.85,851.55,872.55,80992.8667071631,0
+LPSN.US,D,20210226,000000,996.9,1010.25,928.95,984.3,154735.7334107012,0
+LPSN.US,D,20210301,000000,994.65,1034.55,990.75,1019.4,101872.9333842698,0
+LPSN.US,D,20210302,000000,1011.6,1014,960.49,970.5,62136.8000310684,0
+LPSN.US,D,20210303,000000,950.133,960,877.5,879.75,67075.2667002043,0
+LPSN.US,D,20210304,000000,862.8,878.4,788.85,822.45,130648.000065324,0
+LPSN.US,D,20210305,000000,827.1,851.25,773.1,833.4,107390.2667203618,0
+LPSN.US,D,20210308,000000,826.95,849.225,761.1,762.6,87564.4000437822,0
+LPSN.US,D,20210309,000000,805.5,852,800.4,844.5,83202.8000416014,0
+LPSN.US,D,20210310,000000,868.5,876.75,822.9,823.65,58785.266696059305,0
+LPSN.US,D,20210311,000000,846.15,858.3,813,846,78595.4667059644,0
+LPSN.US,D,20210312,000000,817.5,834.9,806.7,825.9,40100.666686717,0
+LPSN.US,D,20210315,000000,827.25,870.45,818.55,868.5,68650.9333676588,0
+LPSN.US,D,20210316,000000,879.45,899.25,842.85,857.4,44316.933355491805,0
+LPSN.US,D,20210317,000000,841.5,868.05,820.8,858.3,40247.6666867905,0
+LPSN.US,D,20210318,000000,829.95,829.95,783.6,788.55,47063.6666901985,0
+LPSN.US,D,20210319,000000,790.5,819.75,786,806.85,75983.6667046585,0
+LPSN.US,D,20210322,000000,814.95,827.25,798.75,812.1,34750.800017375404,0
+LPSN.US,D,20210323,000000,813.6,821.55,796.8,801.75,36207.7333514372,0
+LPSN.US,D,20210324,000000,807.3,807.45,754.5,756,40124.8666867291,0
+LPSN.US,D,20210325,000000,741.9,775.35,735,769.35,43834.9333552508,0
+LPSN.US,D,20210326,000000,773.25,794.4,749.55,779.85,42386.4000211932,0
+LPSN.US,D,20210329,000000,784.5,792.45,754.2,762.6,51368.9333590178,0
+LPSN.US,D,20210330,000000,762.9,776.55,741,757.95,53373.8666933536,0
+LPSN.US,D,20210331,000000,799.8,817.35,786.45,791.1,94807.7333807372,0
+LPSN.US,D,20210401,000000,788.25,837.45,788.25,827.85,76104.6000380523,0
+LPSN.US,D,20210405,000000,841.95,871.05,829.8,867,68269.5333674681,0
+LPSN.US,D,20210406,000000,855.75,870.375,845.55,853.05,34313.8000171569,0
+LPSN.US,D,20210407,000000,843.6,860.1,833.4,853.65,31929.7333492982,0
+LPSN.US,D,20210408,000000,871.2,887.4,839.1,851.4,46850.4000234252,0
+LPSN.US,D,20210409,000000,847.65,854.55,822.3,852.45,21779.4000108897,0
+LPSN.US,D,20210412,000000,837.3,880.95,821.85,867.3,34802.200017401105,0
+LPSN.US,D,20210413,000000,872.4,881.985,842.55,849.9,39849.933353258304,0
+LPSN.US,D,20210414,000000,854.55,882.75,848.7,859.95,29740.0666815367,0
+LPSN.US,D,20210415,000000,870.45,893.85,860.25,888.75,44664.3333556655,0
+LPSN.US,D,20210416,000000,891.9,892.2,867.45,879.3,21227.6666772805,0
+LPSN.US,D,20210419,000000,862.95,873.9,831.3,840.3,34451.6000172258,0
+LPSN.US,D,20210420,000000,839.55,843.45,798.6,804.75,32194.8000160974,0
+LPSN.US,D,20210421,000000,797.7,830.4,790.8,827.55,23495.0000117475,0
+LPSN.US,D,20210422,000000,826.2,845.1,810.75,816.75,24442.9333455548,0
+LPSN.US,D,20210423,000000,817.65,836.7,810.9,834.9,21087.333343877002,0
+LPSN.US,D,20210426,000000,836.1,858,827.4,847.35,55601.9333611343,0
+LPSN.US,D,20210427,000000,833.85,843,820.05,826.5,45047.2666891903,0
+LPSN.US,D,20210428,000000,826.05,855,813.15,846.3,22163.4000110817,0
+LPSN.US,D,20210429,000000,852.75,852.9,806.7,823.8,23144.000011572,0
+LPSN.US,D,20210430,000000,810.6,833.25,803.85,819.75,42165.066687749204,0
+LPSN.US,D,20210503,000000,826.95,830.85,796.8,804.6,79806.9333732368,0
+LPSN.US,D,20210504,000000,792.9,801.75,760.65,763.8,125106.2667292198,0
+LPSN.US,D,20210505,000000,765.6,812.281,765.6,779.85,79104.0667062187,0
+LPSN.US,D,20210506,000000,770.4,776.4,722.7,757.65,72154.9333694108,0
+LPSN.US,D,20210507,000000,768.75,791.4,766.5,776.1,45850.600022925304,0
+LPSN.US,D,20210510,000000,762.15,763.8,743.4,752.85,49136.5333579016,0
+LPSN.US,D,20210511,000000,721.05,785.1,714.3,769.95,52248.7333594577,0
+LPSN.US,D,20210512,000000,750.6,775.2,738.15,745.35,76796.73337173171,0
+LPSN.US,D,20210513,000000,752.7,765,727.2,748.5,65695.2000328476,0
+LPSN.US,D,20210514,000000,757.95,788.1,756.3,781.5,36805.6000184028,0
+LPSN.US,D,20210517,000000,766.8,776.337,757.05,773.4,24889.9333457783,0
+LPSN.US,D,20210518,000000,776.55,807.3,773.175,790.05,43546.200021773104,0
+LPSN.US,D,20210519,000000,777.9,787.2,768.45,783.6,28937.6000144688,0
+LPSN.US,D,20210520,000000,790.95,814.95,790.8,800.4,47695.0666905142,0
+LPSN.US,D,20210521,000000,810.9,810.9,795.15,795.75,14513.5333405901,0
+LPSN.US,D,20210524,000000,807.9,822,804,808.5,18832.1333427494,0
+LPSN.US,D,20210525,000000,816.9,828,806.7,808.8,21294.1333439804,0
+LPSN.US,D,20210526,000000,816.9,823.8,811.35,820.65,28153.4666807434,0
+LPSN.US,D,20210527,000000,813.6,844.65,811.5,830.7,36223.9333514453,0
+LPSN.US,D,20210528,000000,836.55,847.05,822,824.25,25514.8000127574,0
+LPSN.US,D,20210601,000000,828.15,834.3,810.15,827.4,33635.733350151204,0
+LPSN.US,D,20210602,000000,826.2,828.75,807.9,817.35,80029.8000400149,0
+LPSN.US,D,20210603,000000,811.95,819.15,794.25,814.35,30982.733348824702,0
+LPSN.US,D,20210604,000000,823.2,838.5,817.65,828.3,24933.000012466502,0
+LPSN.US,D,20210607,000000,819,852.75,817.2,849.6,33060.1333498634,0
+LPSN.US,D,20210608,000000,854.25,865.65,840.45,858.15,34467.866683900604,0
+LPSN.US,D,20210609,000000,862.5,874.2,850.501,851.4,26824.133346745402,0
+LPSN.US,D,20210610,000000,847.05,877.125,841.95,873.3,30194.3333484305,0
+LPSN.US,D,20210611,000000,875.4,888.45,864.6,885.75,39560.9333531138,0
+LPSN.US,D,20210614,000000,887.55,899.25,884.55,888.15,38519.4666859264,0
+LPSN.US,D,20210615,000000,882.9,885,857.85,859.8,26780.4666800569,0
+LPSN.US,D,20210616,000000,861.75,875.1,853.35,869.4,25322.4666793279,0
+LPSN.US,D,20210617,000000,862.35,900,857.4,898.05,75900.06670461671,0
+LPSN.US,D,20210618,000000,889.95,929.25,885.45,923.85,57577.8000287889,0
+LPSN.US,D,20210621,000000,934.95,943.5,908.1,913.65,35492.000017746,0
+LPSN.US,D,20210622,000000,912,926.625,910.8,924.6,18548.4666759409,0
+LPSN.US,D,20210623,000000,927.9,945,927.9,939.6,25238.2000126191,0
+LPSN.US,D,20210624,000000,947.55,961.65,947.55,952.95,19829.0000099145,0
+LPSN.US,D,20210625,000000,952.95,969.45,946.05,965.7,45942.3333563045,0
+LPSN.US,D,20210628,000000,975,986.55,966.9,974.4,26386.5333465266,0
+LPSN.US,D,20210629,000000,972.6,979.35,956.1,972,35341.2666843373,0
+LPSN.US,D,20210630,000000,967.2,975.9,945.6,948.6,28311.6000141558,0
+LPSN.US,D,20210701,000000,933.45,940.5,899.7,923.7,44617.0000223085,0
+LPSN.US,D,20210702,000000,928.5,938.4,918.45,918.75,15194.6000075973,0
+LPSN.US,D,20210706,000000,919.35,931.5,914.4,928.8,22006.2000110031,0
+LPSN.US,D,20210707,000000,930,936.45,904.425,916.5,15231.0666742822,0
+LPSN.US,D,20210708,000000,899.25,915.15,884.1,912.6,21417.7333440422,0
+LPSN.US,D,20210709,000000,913.35,928.5,901.2,926.85,14828.000007414,0
+LPSN.US,D,20210712,000000,927,932.775,899.55,910.65,15862.1333412644,0
+LPSN.US,D,20210713,000000,900.9,923.85,893.85,898.2,38183.333352425,0
+LPSN.US,D,20210714,000000,905.25,906,853.05,856.65,30131.1333483989,0
+LPSN.US,D,20210715,000000,853.5,855,825.15,836.55,25035.0666791842,0
+LPSN.US,D,20210716,000000,847.5,851.55,826.65,832.05,25993.2000129966,0
+LPSN.US,D,20210719,000000,818.1,897.75,814.8,894.9,78371.5333725191,0
+LPSN.US,D,20210720,000000,903.6,964.8,886.2,943.8,57293.0666953132,0
+LPSN.US,D,20210721,000000,936.6,950.85,926.4,939.45,35591.1333511289,0
+LPSN.US,D,20210722,000000,942.3,950.85,932.7,940.65,18749.1333427079,0
+LPSN.US,D,20210723,000000,943.5,954.225,921.6,947.1,17278.4666753059,0
+LPSN.US,D,20210726,000000,952.05,961.35,936.75,955.5,17550.7333421087,0
+LPSN.US,D,20210727,000000,955.5,956.175,907.65,923.7,18623.0000093115,0
+LPSN.US,D,20210728,000000,939.15,957.6,929.55,951.3,32710.7333496887,0
+LPSN.US,D,20210729,000000,957.3,969.15,942.42,949.8,16430.9333415488,0
+LPSN.US,D,20210730,000000,940.2,959.1,937.501,955.35,27847.9333472573,0
+LPSN.US,D,20210802,000000,963.45,975.9,950.7,958.65,46249.400023124705,0
+LPSN.US,D,20210803,000000,955.35,970.95,928.05,966.9,40487.6000202438,0
+LPSN.US,D,20210804,000000,870,942,847.65,934.65,223623.0001118115,0
+LPSN.US,D,20210805,000000,924.6,940.275,918.3,930,74424.2000372121,0
+LPSN.US,D,20210806,000000,921.3,930.375,904.05,926.85,55672.9333611698,0
+LPSN.US,D,20210809,000000,921,942.975,907.95,927,23736.7333452017,0
+LPSN.US,D,20210810,000000,924.75,930,898.35,924,48680.866691007104,0
+LPSN.US,D,20210811,000000,935.85,937.5,915.825,929.55,28959.2000144796,0
+LPSN.US,D,20210812,000000,925.8,949.8,923.7,943.5,33758.666683546,0
+LPSN.US,D,20210813,000000,945,952.05,936.45,939.6,21442.2666773878,0
+LPSN.US,D,20210816,000000,928.116,932.7,903.3,922.65,21151.2000105756,0
+LPSN.US,D,20210817,000000,913.2,916.8,895.8,904.95,25655.8000128279,0
+LPSN.US,D,20210818,000000,899.7,917.4,893.7,898.8,20966.0666771497,0
+LPSN.US,D,20210819,000000,892.05,914.4,885.24,902.85,17978.8666756561,0
+LPSN.US,D,20210820,000000,903.9,927.9,903.9,923.25,15441.600007720801,0
+LPSN.US,D,20210823,000000,926.25,940.35,924.6,934.05,26345.4666798394,0
+LPSN.US,D,20210824,000000,938.85,942.9,927.45,938.85,20456.1333435614,0
+LPSN.US,D,20210825,000000,937.5,952.5,937.5,943.95,15106.3333408865,0
+LPSN.US,D,20210826,000000,946.8,959.7,940.65,947.25,60762.600030381305,0
+LPSN.US,D,20210827,000000,951.45,975.9,949.2,967.5,30701.000015350503,0
+LPSN.US,D,20210830,000000,971.833,975.975,960.15,965.7,21995.7333443312,0
+LPSN.US,D,20210831,000000,954.3,962.25,940.35,961.5,30772.933348719802,0
+LPSN.US,D,20210901,000000,962.55,976.782,961.125,970.8,23314.2000116571,0
+LPSN.US,D,20210902,000000,974.7,998.205,967.5,993.75,31670.266682501802,0
+LPSN.US,D,20210903,000000,994.5,1018.35,993.75,1012.05,29028.4666811809,0
+LPSN.US,D,20210907,000000,1013.7,1016.85,996.15,1014.3,25360.4666793469,0
+LPSN.US,D,20210908,000000,1011,1012.8,985.65,993.15,15525.8666744296,0
+LPSN.US,D,20210909,000000,988.65,1020.75,988.65,1005.75,17975.200008987602,0
+LPSN.US,D,20210910,000000,1007.4,1017.22,995.4,998.7,18080.8666757071,0
+LPSN.US,D,20210913,000000,1009.2,1011.3,974.85,994.5,26346.8000131734,0
+LPSN.US,D,20210914,000000,993.3,997.5,970.5,973.95,24674.866679004102,0
+LPSN.US,D,20210915,000000,972.3,986.55,958.2,983.85,13730.133340198401,0
+LPSN.US,D,20210916,000000,983.25,1004.4,974.85,1002.9,14916.8000074584,0
+LPSN.US,D,20210917,000000,1020.9,1032.3,1007.25,1023.6,53612.8000268064,0
+LPSN.US,D,20210920,000000,1005.15,1012.2,974.31,995.25,34008.7333503377,0
+LPSN.US,D,20210921,000000,997.05,1015.2,989.4,1009.65,25472.3333460695,0
+LPSN.US,D,20210922,000000,1010.85,1032,1002.15,1018.8,38518.6000192593,0
+LPSN.US,D,20210923,000000,1028.7,1031.55,1011.6,1026.45,17472.6000087363,0
+LPSN.US,D,20210924,000000,1023.15,1024.8,948.15,951,47860.5333572636,0
+LPSN.US,D,20210927,000000,942,942,886.35,931.8,74913.80003745691,0
+LPSN.US,D,20210928,000000,901.288,920.1,875.85,889.5,70541.7333686042,0
+LPSN.US,D,20210929,000000,895.65,902.1,868.8,874.05,50295.1333584809,0
+LPSN.US,D,20210930,000000,872.4,892.5,871.5,884.25,41224.066687278704,0
+LPSN.US,D,20211001,000000,887.85,918.15,874.95,913.8,34992.0666841627,0
+LPSN.US,D,20211004,000000,911.4,913.05,876.45,888.9,29889.0000149445,0
+LPSN.US,D,20211005,000000,890.7,901.8,882.9,895.8,20544.2666769388,0
+LPSN.US,D,20211006,000000,886.5,913.2,884.55,904.8,22046.8666776901,0
+LPSN.US,D,20211007,000000,911.55,925.5,900,901.2,27066.8000135334,0
+LPSN.US,D,20211008,000000,907.05,911.7,888.45,890.1,10197.2000050986,0
+LPSN.US,D,20211011,000000,884.1,898.2,870.6,871.95,17557.0666754452,0
+LPSN.US,D,20211012,000000,880.35,887.325,862.5,866.55,33835.4000169177,0
+LPSN.US,D,20211013,000000,876.6,897,875.85,876.9,30322.8666818281,0
+LPSN.US,D,20211014,000000,890.1,904.65,884.55,891,23181.000011590502,0
+LPSN.US,D,20211015,000000,904.65,904.65,879.9,883.65,21422.000010711,0
+LPSN.US,D,20211018,000000,883.05,887.25,870.3,879.3,21337.4666773354,0
+LPSN.US,D,20211019,000000,882.75,896.85,878.7,892.05,26818.666680076,0
+LPSN.US,D,20211020,000000,889.95,894.6,855.75,859.2,29987.1333483269,0
+LPSN.US,D,20211021,000000,833.85,834.15,781.2,801.75,155251.5334109591,0
+LPSN.US,D,20211022,000000,800.25,821.85,792.9,819.75,51136.400025568204,0
+LPSN.US,D,20211025,000000,823.95,834.45,807.592,820.65,43836.8000219184,0
+LPSN.US,D,20211026,000000,830.85,842.7,816.3,819.9,36939.6666851365,0
+LPSN.US,D,20211027,000000,825.6,837.375,808.65,819.9,86326.7333764967,0
+LPSN.US,D,20211028,000000,823.05,823.05,791.55,794.85,53028.2000265141,0
+LPSN.US,D,20211029,000000,789,793.842,765.45,772.65,56002.9333613348,0
+LPSN.US,D,20211101,000000,769.8,785.4,769.8,785.25,88265.333377466,0
+LPSN.US,D,20211102,000000,784.05,784.8,764.85,771.15,70319.4000351597,0
+LPSN.US,D,20211103,000000,732.15,764.775,707.1,744,186162.666759748,0
+LPSN.US,D,20211104,000000,751.35,773.7,748.35,753,80631.6000403158,0
+LPSN.US,D,20211105,000000,749.1,758.25,728.1,732.3,58849.266696091305,0
+LPSN.US,D,20211108,000000,735.9,753.9,732.75,746.55,39173.33335292,0
+LPSN.US,D,20211109,000000,748.5,761.4,741.9,759.3,63314.0666983237,0
+LPSN.US,D,20211110,000000,753.9,766.5,735,737.1,48607.533357637105,0
+LPSN.US,D,20211111,000000,738.9,744.9,716.25,717.9,28053.6666806935,0
+LPSN.US,D,20211112,000000,720,732.75,718.35,724.5,59528.400029764205,0
+LPSN.US,D,20211115,000000,724.5,725.7,710.4,718.35,35840.9333512538,0
+LPSN.US,D,20211116,000000,718.5,721.125,703.8,708.9,29553.0666814432,0
+LPSN.US,D,20211117,000000,694.2,697.5,673.05,678,60094.2666967138,0
+LPSN.US,D,20211118,000000,677.85,681.6,651.75,654.15,56807.5333617371,0
+LPSN.US,D,20211119,000000,652.8,671.55,630.75,635.55,67707.86670052061,0
+LPSN.US,D,20211122,000000,630.45,632.062,606.375,607.35,52445.5333595561,0
+LPSN.US,D,20211123,000000,607.05,610.95,586.65,599.55,89035.0000445175,0
+LPSN.US,D,20211124,000000,595.2,608.85,593.85,607.5,62645.266697989304,0
+LPSN.US,D,20211126,000000,597.9,615.45,588.3,598.35,29480.8666814071,0
+LPSN.US,D,20211129,000000,615.75,615.75,589.5,596.85,46368.533356517604,0
+LPSN.US,D,20211130,000000,594.75,600.9,572.025,579.9,70059.0667016962,0
+LPSN.US,D,20211201,000000,591.45,599.7,535.05,535.05,83811.2000419056,0
+LPSN.US,D,20211202,000000,532.05,548.025,520.8,531.45,111350.4000556752,0
+LPSN.US,D,20211203,000000,534.45,538.5,498.825,514.5,88505.4000442527,0
+LPSN.US,D,20211206,000000,508.8,528.075,499.2,521.4,127478.0667304057,0
+LPSN.US,D,20211207,000000,536.1,564.3,536.1,546.6,54937.0000274685,0
+LPSN.US,D,20211208,000000,547.5,575.1,543.75,571.35,60814.1333637404,0
+LPSN.US,D,20211209,000000,570,582.6,549.6,556.05,65191.1333659289,0
+LPSN.US,D,20211210,000000,559.8,573.75,545.25,550.2,59042.200029521104,0
+LPSN.US,D,20211213,000000,547.5,560.85,537.375,547.2,62383.0000311915,0
+LPSN.US,D,20211214,000000,533.55,540.6,519.9,532.5,71646.86670249011,0
+LPSN.US,D,20211215,000000,527.4,538.575,510.15,531,82222.4667077779,0
+LPSN.US,D,20211216,000000,537.225,543.15,503.55,507.9,86553.2667099433,0
+LPSN.US,D,20211217,000000,503.7,542.4,496.95,537.9,168104.9334173858,0
+LPSN.US,D,20211220,000000,531.75,549.3,524.55,541.95,77343.333372005,0
+LPSN.US,D,20211221,000000,545.1,563.775,538.05,559.2,79307.86670632061,0
+LPSN.US,D,20211222,000000,560.25,565.2,538.35,546.15,38542.6000192713,0
+LPSN.US,D,20211223,000000,550.35,553.05,533.85,539.4,30691.333348679,0
+LPSN.US,D,20211227,000000,542.4,543.45,532.35,540.45,33967.6666836505,0
+LPSN.US,D,20211228,000000,547.65,551.55,534.3,542.7,60898.4000304492,0
+LPSN.US,D,20211229,000000,540.3,542.55,525.9,538.65,51469.9333590683,0
+LPSN.US,D,20211230,000000,537.9,551.7,535.8,548.85,39500.4000197502,0
+LPSN.US,D,20211231,000000,548.85,555.75,534.45,535.8,36410.0666848717,0
+LPSN.US,D,20220103,000000,537.6,539.4,520.05,533.25,31758.933349212803,0
+LPSN.US,D,20220104,000000,531.6,533.1,500.55,513.6,56415.2666948743,0
+LPSN.US,D,20220105,000000,506.55,507.3,480.975,486.6,64270.000032135,0
+LPSN.US,D,20220106,000000,487.65,506.175,482.25,491.85,70383.2000351916,0
+LPSN.US,D,20220107,000000,488.55,499.725,478.2,486.9,40662.5333536646,0
+LPSN.US,D,20220110,000000,476.4,499.2,466.5,497.55,59171.5333629191,0
+LPSN.US,D,20220111,000000,492.6,517.5,489,505.35,66119.333366393,0
+LPSN.US,D,20220112,000000,516.441,517.5,496.2,500.55,38725.066686029204,0
+LPSN.US,D,20220113,000000,504.6,505.05,488.25,495.15,45839.0000229195,0
+LPSN.US,D,20220114,000000,487.8,508.2,479.296,501.45,49495.4666914144,0
+LPSN.US,D,20220118,000000,494.1,497.7,477,477.75,42496.000021248,0
+LPSN.US,D,20220119,000000,479.25,490.05,467.325,467.85,56458.0666948957,0
+LPSN.US,D,20220120,000000,471,487.2,462.3,463.5,44568.066688950705,0
+LPSN.US,D,20220121,000000,454.2,469.5,443.85,444.15,69755.8667015446,0
+LPSN.US,D,20220124,000000,434.85,461.55,420.45,457.8,89345.86671133961,0
+LPSN.US,D,20220125,000000,448.5,458.7,423.75,426.6,81336.33337400151,0
+LPSN.US,D,20220126,000000,434.25,440.025,409.35,414.45,94961.1333808139,0
+LPSN.US,D,20220127,000000,413.1,423.75,382.725,388.35,97954.66671564401,0
+LPSN.US,D,20220128,000000,389.7,401.137,377.85,399.75,92209.80004610491,0
+LPSN.US,D,20220131,000000,400.05,449.7,400.05,448.05,86405.0000432025,0
+LPSN.US,D,20220201,000000,448.05,450.15,419.1,426.45,117984.73339232571,0
+LPSN.US,D,20220202,000000,426.9,430.35,401.4,408.9,89171.8000445859,0
+LPSN.US,D,20220203,000000,397.2,405.9,371.55,376.35,81125.8000405629,0
+LPSN.US,D,20220204,000000,378,410.55,378,403.8,136914.66673512402,0
+LPSN.US,D,20220207,000000,403.65,417,398.25,402.15,52653.2000263266,0
+LPSN.US,D,20220208,000000,401.1,417.15,397.8,415.05,52149.0000260745,0
+LPSN.US,D,20220209,000000,424.05,432.15,416.025,430.95,52972.2000264861,0
+LPSN.US,D,20220210,000000,423.9,443.85,418.05,430.35,80527.4000402637,0
+LPSN.US,D,20220211,000000,430.5,444.45,417.9,422.85,65327.1333659969,0
+LPSN.US,D,20220214,000000,422.85,448.65,420.45,437.25,123420.9333950438,0
+LPSN.US,D,20220215,000000,443.7,448.35,425.7,439.8,56042.333361354504,0
+LPSN.US,D,20220216,000000,436.65,436.65,418.8,429.75,65286.4000326432,0
+LPSN.US,D,20220217,000000,422.85,427.2,401.1,403.5,46036.0666896847,0
+LPSN.US,D,20220218,000000,400.5,404.55,367.5,368.85,98426.4000492132,0
+LPSN.US,D,20220222,000000,363.45,379.35,360.6,367.2,107511.66672042251,0
+LPSN.US,D,20220223,000000,371.55,373.35,340.65,342.45,104546.4667189399,0
+LPSN.US,D,20220224,000000,328.8,367.95,324.3,365.1,162457.0000812285,0
+LPSN.US,D,20220225,000000,240,285,240,271.5,744171.0670387523,0
+LPSN.US,D,20220228,000000,266.1,305.7,262.965,304.2,276556.4668049449,0
+LPSN.US,D,20220301,000000,339.15,368.7,336.75,352.8,407378.2002036891,0
+LPSN.US,D,20220302,000000,356.1,356.4,340.05,352.2,121338.3333940025,0
+LPSN.US,D,20220303,000000,351.75,356.55,342.6,345.15,129011.0667311722,0
+LPSN.US,D,20220304,000000,344.4,354,327.45,330,87868.0667106007,0
+LPSN.US,D,20220307,000000,329.7,336.6,319.5,324.15,97264.0667152987,0
+LPSN.US,D,20220308,000000,322.5,351.6,317.1,346.95,95254.8667142941,0
+LPSN.US,D,20220309,000000,351.6,379.65,349.05,373.2,103771.6667185525,0
+LPSN.US,D,20220310,000000,365.25,371.55,359.85,362.4,70200.2000351001,0
+LPSN.US,D,20220311,000000,366.75,368.55,337.5,342.3,50008.266691670804,0
+LPSN.US,D,20220314,000000,337.2,343.95,316.2,318.6,87282.13337697441,0
+LPSN.US,D,20220315,000000,319.5,324.15,304.95,310.65,144618.40007230922,0
+LPSN.US,D,20220316,000000,319.05,360.15,318.45,359.7,90939.40004546971,0
+LPSN.US,D,20220317,000000,356.85,372.3,354.9,368.55,80290.20004014511,0
+LPSN.US,D,20220318,000000,368.1,385.2,364.95,376.8,93612.3333801395,0
+LPSN.US,D,20220321,000000,374.55,379.35,362.4,367.05,58037.2666956853,0
+LPSN.US,D,20220322,000000,367.65,386.925,365.85,379.8,57054.2000285271,0
+LPSN.US,D,20220323,000000,373.8,384.9,369.15,372.9,41906.8000209534,0
+LPSN.US,D,20220324,000000,375.75,377.1,362.7,374.85,46563.4666899484,0
+LPSN.US,D,20220325,000000,376.35,376.35,355.35,358.5,42947.8666881406,0
+LPSN.US,D,20220328,000000,361.8,372.15,353.25,362.85,58937.9333628023,0
+LPSN.US,D,20220329,000000,372.75,390.45,370.5,388.35,63381.0666983572,0
+LPSN.US,D,20220330,000000,384.75,389.7,370.95,371.85,33600.3333501335,0
+LPSN.US,D,20220331,000000,369.75,372.15,358.95,366.3,54203.0666937682,0
+LPSN.US,D,20220401,000000,366.9,379.2,366.15,373.05,50865.200025432605,0
+LPSN.US,D,20220404,000000,375,392.85,374.7,391.8,61991.4666976624,0
+LPSN.US,D,20220405,000000,391.95,392.85,379.5,387,64440.666698887,0
+LPSN.US,D,20220406,000000,378.75,381,360.45,371.55,64062.8000320314,0
+LPSN.US,D,20220407,000000,370.35,392.55,368.056,375,65698.8666995161,0
+LPSN.US,D,20220408,000000,376.35,393.15,372.3,382.8,48391.1333575289,0
+LPSN.US,D,20220411,000000,375.3,385.65,370.05,381,43384.9333550258,0
+LPSN.US,D,20220412,000000,384.3,399.9,384.3,391.65,63007.5333648371,0
+LPSN.US,D,20220413,000000,388.5,395.85,382.5,392.7,51574.9333591208,0
+LPSN.US,D,20220414,000000,391.95,393.9,377.4,378.3,44769.0666890512,0
+LPSN.US,D,20220418,000000,376.35,376.425,359.4,365.1,50333.000025166504,0
+LPSN.US,D,20220419,000000,363.75,388.725,361.35,379.35,74453.6667038935,0
+LPSN.US,D,20220420,000000,381.6,381.6,361.5,365.25,89167.86671125061,0
+LPSN.US,D,20220421,000000,370.95,374.25,352.65,357.15,57630.6000288153,0
+LPSN.US,D,20220422,000000,355.95,363.3,343.35,352.65,66602.9333666348,0
+LPSN.US,D,20220425,000000,350.4,362.1,347.325,357.6,47600.0666904667,0
+LPSN.US,D,20220426,000000,356.7,356.7,326.7,327,67771.6000338858,0
+LPSN.US,D,20220427,000000,327.3,333.225,315.3,316.8,51979.8000259899,0
+LPSN.US,D,20220428,000000,323.85,337.35,316.5,336,46737.4666900354,0
+LPSN.US,D,20220429,000000,335.85,348.3,334.575,339.3,55417.6000277088,0
+LPSN.US,D,20220502,000000,336.45,351.75,332.025,349.95,74096.2667037148,0
+LPSN.US,D,20220503,000000,346.2,348.375,324.765,327.6,46265.8666897996,0
+LPSN.US,D,20220504,000000,328.5,334.5,306.45,332.25,69107.2000345536,0
+LPSN.US,D,20220505,000000,326.25,330,294.3,302.4,82464.93337456581,0
+LPSN.US,D,20220506,000000,299.4,299.4,280.05,282.6,83473.2000417366,0
+LPSN.US,D,20220509,000000,274.65,276.6,243,244.5,88773.0000443865,0
+LPSN.US,D,20220510,000000,264,275.4,254.7,267.3,163332.40008166622,0
+LPSN.US,D,20220511,000000,267.3,274.5,246.9,247.35,92373.6667128535,0
+LPSN.US,D,20220512,000000,240,256.05,236.1,242.4,88416.7333775417,0
+LPSN.US,D,20220513,000000,249.9,269.1,249.45,264.75,84323.60004216181,0
+LPSN.US,D,20220516,000000,260.25,264.15,248.7,249.75,66452.4666998929,0
+LPSN.US,D,20220517,000000,256.35,260.85,241.95,253.2,56183.7333614252,0
+LPSN.US,D,20220518,000000,248.1,252.6,235.5,237.9,66267.0000331335,0
+LPSN.US,D,20220519,000000,237.75,250.95,235.2,244.2,76959.333371813,0
+LPSN.US,D,20220520,000000,250.35,253.2,239.625,250.35,70545.7333686062,0
+LPSN.US,D,20220523,000000,251.25,251.7,234.3,240.15,75206.0667042697,0
+LPSN.US,D,20220524,000000,235.05,235.35,212.85,214.8,110502.000055251,0
+LPSN.US,D,20220525,000000,212.85,223.2,208.5,220.65,85105.4667092194,0
+LPSN.US,D,20220526,000000,217.5,239.4,215.55,235.65,86520.6000432603,0
+LPSN.US,D,20220527,000000,240.3,255.75,237,255.75,82874.26670810381,0
+LPSN.US,D,20220531,000000,256.65,261.75,247.2,251.7,123904.4667286189,0
+LPSN.US,D,20220601,000000,254.55,261,246.465,249,64112.5333653896,0
+LPSN.US,D,20220602,000000,246.3,264.15,246.3,260.25,83230.7333749487,0
+LPSN.US,D,20220603,000000,254.85,260.25,246.75,247.5,46696.6000233483,0
+LPSN.US,D,20220606,000000,252.75,254.4,238.8,242.1,61615.6000308078,0
+LPSN.US,D,20220607,000000,238.8,246.6,235.5,245.4,97227.2667152803,0
+LPSN.US,D,20220608,000000,245.4,251.55,241.65,242.85,64953.866699143604,0
+LPSN.US,D,20220609,000000,241.5,243.6,222.3,222.75,58893.6000294468,0
+LPSN.US,D,20220610,000000,214.5,217.5,202.2,206.4,73518.7333700927,0
+LPSN.US,D,20220613,000000,197.55,201.45,187.95,190.05,86694.5333766806,0
+LPSN.US,D,20220614,000000,190.2,192.3,181.5,183,67585.0000337925,0
+LPSN.US,D,20220615,000000,185.4,191.4,180.45,188.55,119068.20005953411,0
+LPSN.US,D,20220616,000000,181.8,183.6,175.798,180.3,75687.53337117711,0
+LPSN.US,D,20220617,000000,182.25,200.7,182.25,197.4,114337.8667238356,0
+LPSN.US,D,20220621,000000,200.1,209.025,197.7,198.15,65798.7333662327,0
+LPSN.US,D,20220622,000000,196.65,210.075,195.3,205.05,60956.000030478004,0
+LPSN.US,D,20220623,000000,207,223.35,206.1,222.9,60887.6000304438,0
+LPSN.US,D,20220624,000000,227.25,237.15,225,233.55,116638.2000583191,0
+LPSN.US,D,20220627,000000,235.65,242.1,231.45,238.35,80474.9333735708,0
+LPSN.US,D,20220628,000000,236.25,240.3,220.35,220.95,66074.0666997037,0
+LPSN.US,D,20220629,000000,221.1,221.1,214.35,217.05,35402.5333510346,0
+LPSN.US,D,20220630,000000,212.55,215.1,203.85,212.1,71882.5333692746,0
+LPSN.US,D,20220701,000000,213.75,220.05,209.7,216.15,38589.800019294904,0
+LPSN.US,D,20220705,000000,212.25,241.05,210.45,238.05,70792.8000353964,0
+LPSN.US,D,20220706,000000,237.3,242.212,233.25,235.35,39322.7333529947,0
+LPSN.US,D,20220707,000000,234.9,248.85,233.175,247.95,36874.0666851037,0
+LPSN.US,D,20220708,000000,241.35,250.5,235.95,239.25,49372.2000246861,0
+LPSN.US,D,20220711,000000,234.9,236.4,216,216.3,56684.2000283421,0
+LPSN.US,D,20220712,000000,217.5,221.25,207.75,209.7,44602.1333556344,0
+LPSN.US,D,20220713,000000,202.95,210.15,197.4,209.1,41781.8666875576,0
+LPSN.US,D,20220714,000000,207.45,209.1,200.1,201.9,29039.0000145195,0
+LPSN.US,D,20220715,000000,207.9,209.4,199.5,204.9,38116.4000190582,0
+LPSN.US,D,20220718,000000,209.4,215.1,202.8,202.95,37681.5333521741,0
+LPSN.US,D,20220719,000000,208.05,217.065,204.3,212.85,57552.466695442905,0
+LPSN.US,D,20220720,000000,214.05,237.525,214.05,237,63804.266698568805,0
+LPSN.US,D,20220721,000000,237.75,245.1,235.5,241.05,57452.666695393,0
+LPSN.US,D,20220722,000000,240.45,241.65,217.2,218.1,51343.866692338604,0
+LPSN.US,D,20220725,000000,216.75,216.75,204,208.05,74364.2667038488,0
+LPSN.US,D,20220726,000000,203.25,203.7,188.1,188.7,76976.7333718217,0
+LPSN.US,D,20220727,000000,191.85,207.6,189.9,206.55,59462.666696398,0
+LPSN.US,D,20220728,000000,205.8,210.75,194.25,207,67390.13336702841,0
+LPSN.US,D,20220729,000000,207.15,207.15,197.55,204.6,48654.666690994,0
+LPSN.US,D,20220801,000000,201.75,206.1,192,204.75,52863.0000264315,0
+LPSN.US,D,20220802,000000,201.75,215.25,201.45,213.75,53623.5333601451,0
+LPSN.US,D,20220803,000000,216.9,235.05,216,234.9,62271.8666978026,0
+LPSN.US,D,20220804,000000,234.9,241.65,226.95,228.6,109845.0667215892,0
+LPSN.US,D,20220805,000000,223.35,237.15,221.7,236.25,49613.1333581399,0
+LPSN.US,D,20220808,000000,241.5,255,238.95,248.55,80214.4000401072,0
+LPSN.US,D,20220809,000000,220.875,221.4,191.4,194.25,175195.7334209312,0
+LPSN.US,D,20220810,000000,201.15,206.85,196.275,204.45,84247.2000421236,0
+LPSN.US,D,20220811,000000,207.45,212.25,196.5,201.45,65036.5333658516,0
+LPSN.US,D,20220812,000000,204.45,211.8,201.75,210,75826.000037913,0
+LPSN.US,D,20220815,000000,206.7,211.875,200.55,205.65,70412.1333685394,0
+LPSN.US,D,20220816,000000,204,206.25,193.35,203.55,48416.400024208204,0
+LPSN.US,D,20220817,000000,199.35,201.75,193.5,197.7,41041.0666871872,0
+LPSN.US,D,20220818,000000,197.25,200.55,193.95,200.1,35148.3333509075,0
+LPSN.US,D,20220819,000000,193.95,196.2,181.8,182.1,71537.6000357688,0
+LPSN.US,D,20220822,000000,178.5,180,170.55,174.3,83028.93337484781,0
+LPSN.US,D,20220823,000000,174.75,178.8,168.6,168.6,49274.1333579704,0
+LPSN.US,D,20220824,000000,169.8,179.85,169.65,179.55,56951.2666951423,0
+LPSN.US,D,20220825,000000,181.2,186.15,178.8,186,85356.2667093448,0
+LPSN.US,D,20220826,000000,186.45,186.45,165.675,166.65,57922.000028961,0
+LPSN.US,D,20220829,000000,164.25,172.8,163.2,170.1,49835.0666915842,0
+LPSN.US,D,20220830,000000,172.5,176.925,166.5,169.35,56729.5333616981,0
+LPSN.US,D,20220831,000000,173.1,178.05,170.098,174,102619.8000513099,0
+LPSN.US,D,20220901,000000,170.7,172.35,153.975,157.65,95223.8000476119,0
+LPSN.US,D,20220902,000000,161.85,164.1,155.494,161.55,59137.8000295689,0
+LPSN.US,D,20220906,000000,161.55,163.35,156.15,162.75,66530.4666999319,0
+LPSN.US,D,20220907,000000,162.75,174.6,162.75,173.7,77983.00003899151,0
+LPSN.US,D,20220908,000000,169.35,179.7,168.75,177.3,55131.933360899304,0
+LPSN.US,D,20220909,000000,181.65,187.425,181.2,184.65,81064.0667071987,0
+LPSN.US,D,20220912,000000,185.7,189.45,182.475,187.8,61248.4000306242,0
+LPSN.US,D,20220913,000000,177,181.65,175.35,179.4,56713.066695023204,0
+LPSN.US,D,20220914,000000,177.45,179.968,174,178.35,55466.8666944001,0
+LPSN.US,D,20220915,000000,174.75,183,174.75,177.9,48409.0666908712,0
+LPSN.US,D,20220916,000000,171.75,174,160.5,165.15,84330.5333754986,0
+LPSN.US,D,20220919,000000,162.6,165,157.65,164.85,44950.933355808804,0
+LPSN.US,D,20220920,000000,163.2,164.1,150.3,151.65,75904.666704619,0
+LPSN.US,D,20220921,000000,153,153.45,144.9,147,101006.7333838367,0
+LPSN.US,D,20220922,000000,146.1,148.35,140.85,143.85,70375.0000351875,0
+LPSN.US,D,20220923,000000,139.2,141.9,129.75,132.9,96119.7333813932,0
+LPSN.US,D,20220926,000000,131.7,143.025,131.7,140.1,100836.33338375151,0
+LPSN.US,D,20220927,000000,144.75,146.55,137.416,138.9,64907.0666991202,0
+LPSN.US,D,20220928,000000,140.1,150.45,139.05,149.4,85311.2000426556,0
+LPSN.US,D,20220929,000000,144.6,146.55,141.75,145.05,45672.133356169405,0
+LPSN.US,D,20220930,000000,144.75,149.55,141,141.3,49512.9333580898,0
+LPSN.US,D,20221003,000000,143.85,147.15,137.7,145.65,53025.5333598461,0
+LPSN.US,D,20221004,000000,152.1,162.45,152.1,161.85,67495.0667004142,0
+LPSN.US,D,20221005,000000,156.6,162.075,155.85,161.1,99176.73338292171,0
+LPSN.US,D,20221006,000000,158.7,163.2,157.335,160.95,73930.3333702985,0
+LPSN.US,D,20221007,000000,156.45,157.8,147.75,149.55,52568.733359617705,0
+LPSN.US,D,20221010,000000,148.8,148.8,135.675,136.35,59561.8666964476,0
+LPSN.US,D,20221011,000000,135.6,140.1,128.25,137.85,63835.6666985845,0
+LPSN.US,D,20221012,000000,137.4,138.3,130.05,135.15,42632.533354649604,0
+LPSN.US,D,20221013,000000,129.75,134.4,124.8,131.1,64866.533365766605,0
+LPSN.US,D,20221014,000000,133.8,134.85,119.4,119.85,89285.8667113096,0
+LPSN.US,D,20221017,000000,126.15,131.4,122.55,129.3,100418.40005020921,0
+LPSN.US,D,20221018,000000,135,138.6,129.75,132.45,67146.0667002397,0
+LPSN.US,D,20221019,000000,129.9,130.65,123.975,125.55,65604.40003280221,0
+LPSN.US,D,20221020,000000,124.8,133.65,124.8,130.2,48402.7333575347,0
+LPSN.US,D,20221021,000000,129.75,133.65,124.8,131.85,51064.666692199,0
+LPSN.US,D,20221024,000000,130.95,131.1,121.5,129.75,61135.8666972346,0
+LPSN.US,D,20221025,000000,130.65,149.7,130.2,148.95,72863.9333697653,0
+LPSN.US,D,20221026,000000,145.95,158.325,143.55,148.5,68116.8000340584,0
+LPSN.US,D,20221027,000000,149.85,158.7,149.85,151.95,56837.600028418805,0
+LPSN.US,D,20221028,000000,152.55,156.6,149.55,156.3,47500.8000237504,0
+LPSN.US,D,20221031,000000,154.2,160.8,152.7,158.55,68890.2667011118,0
+LPSN.US,D,20221101,000000,163.05,164.85,157.8,159,54701.0000273505,0
+LPSN.US,D,20221102,000000,159.75,172.2,157.05,161.25,80412.7333735397,0
+LPSN.US,D,20221103,000000,156.3,165.6,155.4,157.8,56457.733361562205,0
+LPSN.US,D,20221104,000000,160.05,161.175,149.4,156.6,93848.8000469244,0
+LPSN.US,D,20221107,000000,156.3,157.2,145.95,151.8,86901.8000434509,0
+LPSN.US,D,20221108,000000,164.4,189.9,158.4,188.55,158207.86674577062,0
+LPSN.US,D,20221109,000000,183,189.6,172.95,174.3,99142.80004957141,0
+LPSN.US,D,20221110,000000,188.1,198.45,184.35,198,102198.53338443261,0
+LPSN.US,D,20221111,000000,195.15,217.425,195,210.9,105322.666719328,0
+LPSN.US,D,20221114,000000,206.55,208.2,187.8,188.55,81187.06670726021,0
+LPSN.US,D,20221115,000000,195.3,200.85,191.1,191.7,63243.800031621904,0
+LPSN.US,D,20221116,000000,187.5,187.5,171.9,179.4,66991.8667001626,0
+LPSN.US,D,20221117,000000,173.25,174.9,166.65,167.55,82602.9333746348,0
+LPSN.US,D,20221118,000000,173.25,173.25,157.35,159.6,78478.8667059061,0
+LPSN.US,D,20221121,000000,158.25,164.25,153,163.35,65598.000032799,0
+LPSN.US,D,20221122,000000,163.95,163.95,154.5,160.2,56697.1333616819,0
+LPSN.US,D,20221123,000000,160.35,163.575,156.75,162.6,32687.1333496769,0
+LPSN.US,D,20221125,000000,160.65,166.65,160.65,165.9,19622.9333431448,0
+LPSN.US,D,20221128,000000,163.35,167.25,159.45,159.9,31697.9333491823,0
+LPSN.US,D,20221129,000000,161.25,163.65,159.225,160.2,33484.9333500758,0
+LPSN.US,D,20221130,000000,160.95,177.15,159.6,176.1,89041.2667111873,0
+LPSN.US,D,20221201,000000,178.35,196.5,177.6,194.7,63927.8000319639,0
+LPSN.US,D,20221202,000000,186.3,193.05,180.15,189.45,70161.0667017472,0
+LPSN.US,D,20221205,000000,188.7,189.45,179.7,182.7,54173.2666937533,0
+LPSN.US,D,20221206,000000,183.15,183.15,170.55,172.65,42316.3333544915,0
+LPSN.US,D,20221207,000000,171,175.95,168.3,175.35,47441.4666903874,0
+LPSN.US,D,20221208,000000,175.65,186.15,172.2,182.25,43686.400021843205,0
+LPSN.US,D,20221209,000000,180.9,184.425,178.05,178.2,42320.8000211604,0
+LPSN.US,D,20221212,000000,175.8,187.125,175.35,184.05,30719.5333486931,0
+LPSN.US,D,20221213,000000,195.75,202.05,178.575,184.95,62265.8000311329,0
+LPSN.US,D,20221214,000000,184.8,189,181.5,186.75,56337.9333615023,0
+LPSN.US,D,20221215,000000,181.2,183.6,162.75,163.95,66950.6000334753,0
+LPSN.US,D,20221216,000000,160.05,162.897,157.35,162.15,84652.6000423263,0
+LPSN.US,D,20221219,000000,162.6,162.6,156.15,159.9,47491.2666904123,0
+LPSN.US,D,20221220,000000,159,167.1,156.75,162,43758.4666885459,0
+LPSN.US,D,20221221,000000,163.95,167.1,159.48,160.8,34156.666683745,0
+LPSN.US,D,20221222,000000,156.75,157.05,142.8,147.75,38042.8000190214,0
+LPSN.US,D,20221223,000000,146.85,147,142.425,143.7,32525.8000162629,0
+LPSN.US,D,20221227,000000,143.7,143.85,138.45,140.25,44896.1333557814,0
+LPSN.US,D,20221228,000000,138.75,142.8,137.7,141.15,34184.2000170921,0
+LPSN.US,D,20221229,000000,143.25,151.5,142.575,150.15,35438.6000177193,0
+LPSN.US,D,20221230,000000,145.95,152.85,145.65,152.1,32818.3333497425,0
+LPSN.US,D,20230103,000000,157.8,161.1,151.35,154.2,46131.2000230656,0
+LPSN.US,D,20230104,000000,157.95,166.2,154.2,166.05,42049.666687691504,0
+LPSN.US,D,20230105,000000,160.65,161.775,156.3,157.05,34327.333350497,0
+LPSN.US,D,20230106,000000,157.5,157.5,145.651,153,36598.666684966,0
+LPSN.US,D,20230109,000000,155.1,165.675,154.8,160.8,50340.1333585034,0
+LPSN.US,D,20230110,000000,159.15,165.6,158.025,159,44194.5333554306,0
+LPSN.US,D,20230111,000000,160.05,162.45,157.23,160.35,23606.2000118031,0
+LPSN.US,D,20230112,000000,161.85,166.5,157.65,166.5,42627.7333546472,0
+LPSN.US,D,20230113,000000,163.05,168.525,162.75,167.1,25684.5333461756,0
+LPSN.US,D,20230117,000000,167.1,171.15,163.05,170.55,24826.4000124132,0
+LPSN.US,D,20230118,000000,174.3,180.15,165.15,165.75,55624.3333611455,0
+LPSN.US,D,20230119,000000,163.35,166.875,160.5,164.4,30293.333348480002,0
+LPSN.US,D,20230120,000000,166.5,171.75,163.35,168.9,35196.2666842648,0
+LPSN.US,D,20230123,000000,169.35,186,167.85,184.65,47157.5333569121,0
+LPSN.US,D,20230124,000000,182.4,188.25,174.45,175.35,38061.4000190307,0
+LPSN.US,D,20230125,000000,171.45,178.65,164.4,177.9,36375.133351520904,0
+LPSN.US,D,20230126,000000,180,186.021,176.85,183.3,44350.2666888418,0
+LPSN.US,D,20230127,000000,182.25,196.5,182.25,190.35,71517.2667024253,0
+LPSN.US,D,20230130,000000,185.4,187.2,179.4,181.5,52381.9333595243,0
+LPSN.US,D,20230131,000000,182.25,193.95,181.2,193.2,85726.2000428631,0
+LPSN.US,D,20230201,000000,209.4,238.615,207.6,235.65,231492.5334490796,0
+LPSN.US,D,20230202,000000,238.95,263.25,238.65,262.8,154349.0000771745,0
+LPSN.US,D,20230203,000000,249.9,272.55,249.15,260.7,128589.333397628,0
+LPSN.US,D,20230206,000000,256.8,269.55,251.925,252.45,69797.6667015655,0
+LPSN.US,D,20230207,000000,249.6,254.4,239.25,251.7,78777.333372722,0
+LPSN.US,D,20230208,000000,249.75,251.887,232.5,235.5,61530.000030765004,0
+LPSN.US,D,20230209,000000,241.65,242.55,221.4,222.9,63241.733364954205,0
+LPSN.US,D,20230210,000000,217.5,222.9,210.6,211.65,48244.6000241223,0
+LPSN.US,D,20230213,000000,213.75,220.125,210.45,217.05,57001.800028500904,0
+LPSN.US,D,20230214,000000,214.35,227.4,211.65,225.15,55152.266694242804,0
+LPSN.US,D,20230215,000000,223.65,227.925,221.25,225.6,44447.4000222237,0
+LPSN.US,D,20230216,000000,218.7,222.6,214.95,216,44693.9333556803,0
+LPSN.US,D,20230217,000000,215.1,216.45,207.3,213.45,50523.9333585953,0
+LPSN.US,D,20230221,000000,204.15,205.95,196.05,197.1,53705.6000268528,0
+LPSN.US,D,20230222,000000,197.1,206.1,195.93,203.7,50572.2000252861,0
+LPSN.US,D,20230223,000000,206.7,207.9,194.1,199.2,49273.0000246365,0
+LPSN.US,D,20230224,000000,192,194.1,184.35,187.8,53168.5333599176,0
+LPSN.US,D,20230227,000000,189.15,189.15,175.05,177.15,67196.666700265,0
+LPSN.US,D,20230228,000000,166.65,168.15,145.5,151.8,280166.4001400832,0
+LPSN.US,D,20230301,000000,151.35,151.35,142.05,142.35,102245.4667177894,0
+LPSN.US,D,20230302,000000,139.95,147.45,134.55,144.45,120277.0667268052,0
+LPSN.US,D,20230303,000000,155.85,178.848,154.65,172.5,225016.8001125084,0
+LPSN.US,D,20230306,000000,173.25,180.427,171.9,172.05,78614.2000393071,0
+LPSN.US,D,20230307,000000,171.45,173.4,159.75,160.35,121488.8000607444,0
+LPSN.US,D,20230308,000000,161.4,163.05,156.15,157.5,67404.1333670354,0
+LPSN.US,D,20230309,000000,158.1,159,151.05,151.5,65126.66669923,0
+LPSN.US,D,20230310,000000,148.5,148.5,136.5,140.7,72878.2000364391,0
+LPSN.US,D,20230313,000000,139.2,140.1,132.675,135.3,71573.4667024534,0
+LPSN.US,D,20230314,000000,140.55,143.55,136.8,142.2,91125.4667122294,0
+LPSN.US,D,20230315,000000,136.65,147.75,136.65,146.55,152909.7334097882,0
+LPSN.US,D,20230316,000000,72.6,75.3,60.3,61.95,1310560.0673219468,0
+LPSN.US,D,20230317,000000,61.35,67.95,57.15,63.15,543858.0669385957,0
+LPSN.US,D,20230320,000000,62.25,62.7,54.6,56.7,318828.8001594144,0
+LPSN.US,D,20230321,000000,57.9,60.45,55.05,59.85,222285.60011114282,0
+LPSN.US,D,20230322,000000,60.45,64.65,57.9,61.35,218302.5334424846,0
+LPSN.US,D,20230323,000000,62.7,63.3225,57.1875,57.6,146852.1334067594,0
+LPSN.US,D,20230324,000000,56.55,57.75,53.625,54.9,194738.666764036,0
+LPSN.US,D,20230327,000000,55.2,56.7,53.55,55.8,152915.7334097912,0
+LPSN.US,D,20230328,000000,56.55,62.1,56.55,61.05,163924.2000819621,0
+LPSN.US,D,20230329,000000,62.25,63.675,60.75,63.6,122846.73339475671,0
+LPSN.US,D,20230330,000000,63.6,65.7945,61.5,62.25,107745.333387206,0
+LPSN.US,D,20230331,000000,62.55,67.125,62.1,66.15,162294.7334144807,0
+LPSN.US,D,20230403,000000,66.45,68.25,64.95,66.15,123557.2000617786,0
+LPSN.US,D,20230404,000000,66.9,70.05,65.4,68.85,154116.5334103916,0
+LPSN.US,D,20230405,000000,67.5,68.85,62.7,63.45,117407.0667253702,0
+LPSN.US,D,20230406,000000,62.85,67.5,61.65,67.2,87229.8667102816,0
+LPSN.US,D,20230410,000000,67.2,70.65,66.975,70.2,103851.8667185926,0
+LPSN.US,D,20230411,000000,69.6,72.75,68.85,71.7,72126.8000360634,0
+LPSN.US,D,20230412,000000,72,74.1,69.15,70.65,87382.8667103581,0
+LPSN.US,D,20230413,000000,71.85,78.225,71.325,76.2,134942.93340080482,0
+LPSN.US,D,20230414,000000,76.05,80.25,75.45,79.5,145310.06673932172,0
+LPSN.US,D,20230417,000000,79.2,83.4,77.475,80.925,110766.000055383,0
+LPSN.US,D,20230418,000000,82.35,84.3,79.425,80.7,65108.9333658878,0
+LPSN.US,D,20230419,000000,78.75,81.75,78.4485,78.9,75670.3333711685,0
+LPSN.US,D,20230420,000000,78,78.588,74.85,75.75,69349.1333680079,0
+LPSN.US,D,20230421,000000,75.75,76.65,73.4985,75.75,49003.1333578349,0
+LPSN.US,D,20230424,000000,75.6,75.675,70.65,71.1,67346.8667003401,0
+LPSN.US,D,20230425,000000,70.35,71.1,66.45,67.2,77788.8667055611,0
+LPSN.US,D,20230426,000000,67.8,72.45,67.5,68.4,64484.666698909,0
+LPSN.US,D,20230427,000000,70.5,70.575,66.675,67.35,60335.6000301678,0
+LPSN.US,D,20230428,000000,67.35,70.5,65.7,69.45,69736.5333682016,0
+LPSN.US,D,20230501,000000,69.6,71.925,67.65,70.2,57329.7333619982,0
+LPSN.US,D,20230502,000000,70.5,70.5,63.6,63.75,80530.000040265,0
+LPSN.US,D,20230503,000000,64.5,65.325,60.45,63.6,102760.3333847135,0
+LPSN.US,D,20230504,000000,63,64.35,58.65,60,131292.7333989797,0
+LPSN.US,D,20230505,000000,62.4,74.625,62.4,69,168470.5334175686,0
+LPSN.US,D,20230508,000000,66.45,67.35,62.1,64.5,139978.9334033228,0
+LPSN.US,D,20230509,000000,64.2,73.2,63.6,65.25,220641.1334436539,0
+LPSN.US,D,20230510,000000,74.25,89.8065,74.1,82.5,284826.4668090799,0
+LPSN.US,D,20230511,000000,81.75,82.05,69.45,69.75,194727.40009736372,0
+LPSN.US,D,20230512,000000,70.2,70.2,61.2,64.95,141493.0000707465,0
+LPSN.US,D,20230515,000000,64.65,66.975,62.925,65.55,99029.73338284821,0
+LPSN.US,D,20230516,000000,65.85,65.85,60.3,60.3,92616.2000463081,0
+LPSN.US,D,20230517,000000,62.4,66.075,60.525,64.8,124899.9333957833,0
+LPSN.US,D,20230518,000000,64.35,69,64.35,67.05,116557.6000582788,0
+LPSN.US,D,20230519,000000,67.95,69,66,66.3,129156.6000645783,0
+LPSN.US,D,20230522,000000,65.7,70.95,65.7,68.7,130543.4667319384,0
+LPSN.US,D,20230523,000000,67.2,71.775,65.4,65.4,101045.2000505226,0
+LPSN.US,D,20230524,000000,65.55,66.15,59.25,59.4,105942.8000529714,0
+LPSN.US,D,20230525,000000,59.85,60.75,55.575,56.55,144704.8000723524,0
+LPSN.US,D,20230526,000000,56.55,58.65,55.725,57.45,143094.8667382141,0
+LPSN.US,D,20230530,000000,59.25,61.5,56.25,56.55,141131.0667372322,0
+LPSN.US,D,20230531,000000,56.55,56.625,53.1,55.2,214215.86677377461,0
+LPSN.US,D,20230601,000000,54.75,56.55,52.35,53.7,111747.4667225404,0
+LPSN.US,D,20230602,000000,55.35,56.85,54.075,56.25,102842.9333847548,0
+LPSN.US,D,20230605,000000,52.65,53.4,49.65,51.9,230633.6001153168,0
+LPSN.US,D,20230606,000000,51.6,56.7,50.25,55.05,142875.7334047712,0
+LPSN.US,D,20230607,000000,55.8,57,53.1015,53.55,98263.9333824653,0
+LPSN.US,D,20230608,000000,53.4,55.05,51.675,53.25,102785.8000513929,0
+LPSN.US,D,20230609,000000,53.55,56.1,52.05,53.25,130337.20006516861,0
+LPSN.US,D,20230612,000000,53.7,54.3,51.75,52.05,131531.6667324325,0
+LPSN.US,D,20230613,000000,52.5,53.55,50.4,51.3,133104.40006655222,0
+LPSN.US,D,20230614,000000,51.3,52.575,47.775,49.2,209449.333438058,0
+LPSN.US,D,20230615,000000,49.5,54.75,47.925,54.3,256016.3334613415,0
+LPSN.US,D,20230616,000000,54.6,55.8,52.65,54.9,1096782.667215058,0
+LPSN.US,D,20230620,000000,55.95,63.3,54.525,61.95,378964.26685614884,0
+LPSN.US,D,20230621,000000,61.5,67.95,60.225,64.05,262766.000131383,0
+LPSN.US,D,20230622,000000,63,66.75,58.95,66.45,156972.5334118196,0
+LPSN.US,D,20230623,000000,65.4,66.75,63.3,65.7,264418.7334655427,0
+LPSN.US,D,20230626,000000,67.6515,69.75,64.5,66,162006.3334143365,0
+LPSN.US,D,20230627,000000,66.6,70.95,66.6,69.45,101005.20005050261,0
+LPSN.US,D,20230628,000000,68.55,70.95,67.8,68.1,85254.7333759607,0
+LPSN.US,D,20230629,000000,68.1,71.475,67.125,68.1,117938.0667256357,0
+LPSN.US,D,20230630,000000,69.45,69.75,67.425,67.8,63861.266698597305,0
+LPSN.US,D,20230703,000000,67.05,69.15,65.85,68.7,57820.666695577005,0
+LPSN.US,D,20230705,000000,68.25,68.25,64.2,66.15,140360.4000701802,0
+LPSN.US,D,20230706,000000,63.75,64.464,60.45,61.8,107354.8667203441,0
+LPSN.US,D,20230707,000000,61.5,65.1,61.5,63.6,78240.46670578691,0
+LPSN.US,D,20230710,000000,62.85,65.925,62.25,65.1,46690.2000233451,0
+LPSN.US,D,20230711,000000,66,67.5,63.375,63.9,69049.6667011915,0
+LPSN.US,D,20230712,000000,79.95,96.15,73.95,76.05,1156631.6672449824,0
+LPSN.US,D,20230713,000000,77.1,86.475,76.5,79.95,380266.4001901332,0
+LPSN.US,D,20230714,000000,80.25,80.55,70.2,72,281954.00014097703,0
+LPSN.US,D,20230717,000000,72.6,73.35,67.05,67.5,168112.2000840561,0
+LPSN.US,D,20230718,000000,67.2,69.75,66.375,68.85,89116.00004455801,0
+LPSN.US,D,20230719,000000,69.45,77.1,69.3,75.6,183669.5334251681,0
+LPSN.US,D,20230720,000000,75.15,75.15,71.55,72.9,123571.60006178581,0
+LPSN.US,D,20230721,000000,73.8,75.075,70.65,73.05,137311.33340198902,0
+LPSN.US,D,20230724,000000,72.9,74.1,70.5,71.7,71699.0000358495,0
+LPSN.US,D,20230725,000000,70.05,73.35,69.45,72.75,63098.8666982161,0
+LPSN.US,D,20230726,000000,72,75.675,71.475,75,73980.666703657,0
+LPSN.US,D,20230727,000000,75.9,76.9485,69.9,70.65,78701.2000393506,0
+LPSN.US,D,20230728,000000,72.15,75.3,69.9,70.8,78389.4000391947,0
+LPSN.US,D,20230731,000000,71.7,73.95,70.5,71.25,80157.0667067452,0
+LPSN.US,D,20230801,000000,71.1,71.4,67.875,69.15,69884.4000349422,0
+LPSN.US,D,20230802,000000,67.5,67.8,62.25,63.45,100313.8000501569,0
+LPSN.US,D,20230803,000000,63.45,63.45,60.075,60.75,111507.6667224205,0
+LPSN.US,D,20230804,000000,60.9,63.525,59.7,61.8,85035.20004251761,0
+LPSN.US,D,20230807,000000,63.6,63.9,58.65,60.3,124942.2000624711,0
+LPSN.US,D,20230808,000000,60,60,56.475,59.85,156352.5334115096,0
+LPSN.US,D,20230809,000000,74.1,82.65,66.15,71.25,785563.4670594485,0
+LPSN.US,D,20230810,000000,73.05,89.7,72.6,84.6,430804.5335487356,0
+LPSN.US,D,20230811,000000,82.95,82.95,75.75,76.2,179116.4000895582,0
+LPSN.US,D,20230814,000000,75.3,75.3,71.1,72,112951.66672314251,0
+LPSN.US,D,20230815,000000,70.95,71.25,67.05,67.875,125980.8000629904,0
+LPSN.US,D,20230816,000000,67.65,68.25,63,63.15,99984.8667166591,0
+LPSN.US,D,20230817,000000,64.35,64.35,60.15,62.55,119858.6000599293,0
+LPSN.US,D,20230818,000000,61.05,64.8,59.7,64.35,100613.20005030661,0
+LPSN.US,D,20230821,000000,65.25,65.4,60.6,60.9,75132.2667042328,0
+LPSN.US,D,20230822,000000,61.65,63.6,59.1,60.3,58835.5333627511,0
+LPSN.US,D,20230823,000000,60.6,63.375,60.45,63.15,78190.0667057617,0
+LPSN.US,D,20230824,000000,62.85,63.15,59.25,59.7,66028.5333663476,0
+LPSN.US,D,20230825,000000,60.45,60.45,57.15,58.65,76919.2667051263,0
+LPSN.US,D,20230828,000000,59.7,59.8095,56.4,57.3,88134.666710734,0
+LPSN.US,D,20230829,000000,57.15,60.9,56.925,58.8,76297.9333714823,0
+LPSN.US,D,20230830,000000,58.65,61.35,56.775,61.2,86942.0667101377,0
+LPSN.US,D,20230831,000000,60.9,64.05,60.9,63,85722.666709528,0
+LPSN.US,D,20230901,000000,64.05,65.1,60.6,61.95,88029.333377348,0
+LPSN.US,D,20230905,000000,62.25,64.425,61.275,64.2,75114.93337089081,0
+LPSN.US,D,20230906,000000,63,63.6,58.65,59.4,125800.3333962335,0
+LPSN.US,D,20230907,000000,58.8,60.375,56.7,59.55,97580.9333821238,0
+LPSN.US,D,20230908,000000,59.4,62.4,57.3,61.95,201882.9334342748,0
+LPSN.US,D,20230911,000000,62.55,64.5,61.95,63.45,130662.9333986648,0
+LPSN.US,D,20230912,000000,62.85,66.525,62.4,63,131094.26673221381,0
+LPSN.US,D,20230913,000000,63.9,64.6485,61.575,63.3,110473.6000552368,0
+LPSN.US,D,20230914,000000,63.9,67.95,62.175,66.15,134651.8000673259,0
+LPSN.US,D,20230915,000000,66.3,68.7,64.8,66.75,186258.13342646242,0
+LPSN.US,D,20230918,000000,66,66.45,63.9,64.8,100236.2667167848,0
+LPSN.US,D,20230919,000000,64.8,67.95,64.275,67.2,116357.4000581787,0
+LPSN.US,D,20230920,000000,67.5,71.1,66.45,67.8,123622.2000618111,0
+LPSN.US,D,20230921,000000,66.3,67.95,64.95,66.6,102565.4000512827,0
+LPSN.US,D,20230922,000000,67.2,70.6365,66,66.45,91685.2667125093,0
+LPSN.US,D,20230925,000000,65.25,65.85,59.25,61.35,127536.000063768,0
+LPSN.US,D,20230926,000000,61.5,62.4,58.8,58.95,143728.666738531,0
+LPSN.US,D,20230927,000000,59.4,61.05,57.75,58.8,90726.4667120299,0
+LPSN.US,D,20230928,000000,59.1,60.675,57.9,59.85,87014.8667101741,0
+LPSN.US,D,20230929,000000,60.6,63.75,58.05,58.35,129317.8667313256,0
+LPSN.US,D,20231002,000000,59.1,59.4,56.55,56.85,66833.4667000834,0
+LPSN.US,D,20231003,000000,57.75,57.75,52.2,53.25,92333.9333795003,0
+LPSN.US,D,20231004,000000,52.8,52.8,49.5,50.4,150011.333408339,0
+LPSN.US,D,20231005,000000,50.4,50.4,48.075,50.1,116853.9333917603,0
+LPSN.US,D,20231006,000000,49.2,49.8,47.7,49.65,115469.9333910683,0
+LPSN.US,D,20231009,000000,47.85,48.075,45.9,46.65,113381.2667233573,0
+LPSN.US,D,20231010,000000,47.1,50.7,47.1,48.75,106005.8667196696,0
+LPSN.US,D,20231011,000000,48.45,49.5,46.35,46.65,94062.9333803648,0
+LPSN.US,D,20231012,000000,46.5,46.5,43.2,43.5,137594.8667354641,0
+LPSN.US,D,20231013,000000,43.8,44.1,41.55,41.85,109006.8000545034,0
+LPSN.US,D,20231016,000000,42.3,43.05,41.1,41.85,155681.7334111742,0
+LPSN.US,D,20231017,000000,40.8,45.75,40.65,43.35,164729.333415698,0
+LPSN.US,D,20231018,000000,42.45,42.6,39.75,40.2,147001.1334068339,0
+LPSN.US,D,20231019,000000,40.2,42.225,40.2,40.2,115758.7333912127,0
+LPSN.US,D,20231020,000000,39.6,40.725,38.55,39.3,109541.5333881041,0
+LPSN.US,D,20231023,000000,38.25,39.375,37.35,37.65,126724.53339669561,0
+LPSN.US,D,20231024,000000,37.5,39.45,37.5,39,99139.1333829029,0
+LPSN.US,D,20231025,000000,38.25,38.55,35.1,36.3,146600.0667399667,0
+LPSN.US,D,20231026,000000,35.55,38.3295,34.95,37.875,105221.333385944,0
+LPSN.US,D,20231027,000000,37.95,38.7,36.75,37.05,114116.2000570581,0
+LPSN.US,D,20231030,000000,37.5,38.7,35.7,38.1,101363.7333840152,0
+LPSN.US,D,20231031,000000,37.35,40.65,37.35,39.6,108809.6000544048,0
+LPSN.US,D,20231101,000000,39.6,40.35,38.25,39,140365.80007018292,0
+LPSN.US,D,20231102,000000,39.3,41.7,39.15,41.25,149518.5334080926,0
+LPSN.US,D,20231103,000000,42,45.75,42,44.85,107228.4667202809,0
+LPSN.US,D,20231106,000000,45.3,45.3,43.5,45,78158.666705746,0
+LPSN.US,D,20231107,000000,44.85,46.65,44.55,45,101965.4667176494,0
+LPSN.US,D,20231108,000000,45,46.275,44.1,46.05,96682.8000483414,0
+LPSN.US,D,20231109,000000,40.95,44.625,40.5,40.95,178710.40008935521,0
+LPSN.US,D,20231110,000000,40.5,41.55,39.225,41.4,82308.3333744875,0
+LPSN.US,D,20231113,000000,40.8,43.35,40.2,41.55,118273.8000591369,0
+LPSN.US,D,20231114,000000,44.1,48.3,43.95,47.55,164300.4667488169,0
+LPSN.US,D,20231115,000000,47.85,50.991,47.67,48.75,145884.8667396091,0
+LPSN.US,D,20231116,000000,48.75,49.5,45.9,47.4,98443.13338255491,0
+LPSN.US,D,20231117,000000,48.15,48.675,45.975,47.85,152505.4000762527,0
+LPSN.US,D,20231120,000000,48.3,50.175,47.4,47.7,86483.40004324171,0
+LPSN.US,D,20231121,000000,47.25,47.25,42,43.2,80027.7333733472,0
+LPSN.US,D,20231122,000000,43.65,44.925,43.2045,43.65,43537.7333551022,0
+LPSN.US,D,20231124,000000,43.35,44.25,42.15,43.5,34040.9333503538,0
+LPSN.US,D,20231127,000000,43.35,43.95,42.15,42.75,56144.666694739004,0
+LPSN.US,D,20231128,000000,43.2,45.45,42.15,45,74850.6000374253,0
+LPSN.US,D,20231129,000000,45.45,48.6,44.925,45.6,62979.9333648233,0
+LPSN.US,D,20231130,000000,45.3,46.35,42,42.6,206044.93343635582,0
+LPSN.US,D,20231201,000000,42.6,47.7,42,47.4,119654.2000598271,0
+LPSN.US,D,20231204,000000,46.95,48.075,44.7,46.65,64154.4000320772,0
+LPSN.US,D,20231205,000000,46.65,47.325,45.3,46.2,84189.8000420949,0
+LPSN.US,D,20231206,000000,47.4,49.5,47.1,47.4,108092.6000540463,0
+LPSN.US,D,20231207,000000,48.3,49.5,47.775,49.5,86260.9333764638,0
+LPSN.US,D,20231208,000000,49.05,52.35,48.45,51.75,90969.4667121514,0
+LPSN.US,D,20231211,000000,51.75,51.75,49.2,49.5,58397.0666958652,0
+LPSN.US,D,20231212,000000,49.5,49.5,48.3,48.45,44918.5333557926,0
+LPSN.US,D,20231213,000000,48.6,49.875,45.75,49.8,182722.6000913613,0
+LPSN.US,D,20231214,000000,50.7,53.625,49.95,51.15,145118.60007255932,0
+LPSN.US,D,20231215,000000,51.75,52.05,49.125,49.65,151135.2000755676,0
+LPSN.US,D,20231218,000000,50.1,50.4,48.75,49.35,74418.5333705426,0
+LPSN.US,D,20231219,000000,50.1,52.95,50.1,51.45,88314.6000441573,0
+LPSN.US,D,20231220,000000,51.3,52.8,48.477,48.75,88018.3333773425,0
+LPSN.US,D,20231221,000000,49.95,51.75,49.725,51.6,67958.2000339791,0
+LPSN.US,D,20231222,000000,52.05,53.1,51.3,52.65,59289.8000296449,0
+LPSN.US,D,20231226,000000,52.35,53.7,52.2,53.1,83401.8667083676,0
+LPSN.US,D,20231227,000000,52.65,54.3,52.575,54,89951.4667116424,0
+LPSN.US,D,20231228,000000,54,56.775,53.55,56.55,83268.8000416344,0
+LPSN.US,D,20231229,000000,56.4,57.3,54.9,56.85,91857.8000459289,0
+LPSN.US,D,20240102,000000,56.85,56.85,54.6,54.9,117474.66672540401,0
+LPSN.US,D,20240103,000000,54.75,54.75,52.2,54.15,113529.333390098,0
+LPSN.US,D,20240104,000000,54,54.45,52.5,53.7,109258.3333879625,0
+LPSN.US,D,20240105,000000,53.4,55.8,52.875,55.05,64841.8666990876,0
+LPSN.US,D,20240108,000000,54.75,56.55,53.85,54.3,68420.7333675437,0
+LPSN.US,D,20240109,000000,57.15,59.7,51.675,52.35,217240.4001086202,0
+LPSN.US,D,20240110,000000,51.9,56.7,49.8,53.55,225104.3334458855,0
+LPSN.US,D,20240111,000000,54.75,57.675,53.025,54.75,151970.26674265182,0
+LPSN.US,D,20240112,000000,55.95,57.675,51.3,51.6,124889.6667291115,0
+LPSN.US,D,20240116,000000,50.7,50.85,46.8,47.85,123003.9333948353,0
+LPSN.US,D,20240117,000000,46.8,46.8,44.4,45.3,110793.4000553967,0
+LPSN.US,D,20240118,000000,46.65,46.8,43.275,44.1,71726.4000358632,0
+LPSN.US,D,20240119,000000,43.8,43.8,41.4,43.05,103284.000051642,0
+LPSN.US,D,20240122,000000,44.1,46.8,43.725,45.3,104311.2000521556,0
+LPSN.US,D,20240123,000000,45.45,47.175,44.4,47.1,91455.1333790609,0
+LPSN.US,D,20240124,000000,48,49.35,45.45,45.6,72710.1333696884,0
+LPSN.US,D,20240125,000000,46.2,47.85,45.675,46.5,60684.333363675505,0
+LPSN.US,D,20240126,000000,46.2,48.225,44.85,45.3,36933.6666851335,0
+LPSN.US,D,20240129,000000,45.45,46.5,44.325,46.35,40099.1333533829,0
+LPSN.US,D,20240130,000000,45.75,45.75,43.65,43.8,80893.6000404468,0
+LPSN.US,D,20240131,000000,44.25,44.325,41.55,42,76973.4000384867,0
+LPSN.US,D,20240201,000000,42.45,42.525,39.4875,39.6,75074.9333708708,0
+LPSN.US,D,20240202,000000,39.3,40.8,36.75,40.05,116660.1333916634,0
+LPSN.US,D,20240205,000000,40.35,40.425,37.425,38.85,78058.5333723626,0
+LPSN.US,D,20240206,000000,39.3,40.8,38.775,40.35,51405.533359036104,0
+LPSN.US,D,20240207,000000,40.35,40.35,38.25,39.3,53080.6000265403,0
+LPSN.US,D,20240208,000000,39.45,40.35,39.15,40.05,52676.2000263381,0
+LPSN.US,D,20240209,000000,40.65,41.25,38.775,39.9,54050.3333603585,0
+LPSN.US,D,20240212,000000,39.9,42.6,39.75,41.85,95754.1333812104,0
+LPSN.US,D,20240213,000000,39.9,39.9,37.2,37.65,128823.6000644118,0
+LPSN.US,D,20240214,000000,38.4,38.85,37.35,38.25,56633.9333616503,0
+LPSN.US,D,20240215,000000,38.55,39.45,37.8,38.55,74962.33337081451,0
+LPSN.US,D,20240216,000000,38.4,38.55,37.05,37.65,98219.60004910981,0
+LPSN.US,D,20240220,000000,37.2,37.5,36.6,37.35,51794.000025897,0
+LPSN.US,D,20240221,000000,37.05,37.2,35.55,35.85,85103.0000425515,0
+LPSN.US,D,20240222,000000,37.65,37.8,35.1,35.7,116313.7333914902,0
+LPSN.US,D,20240223,000000,35.4,36.6,34.5,36.45,71394.0667023637,0
+LPSN.US,D,20240226,000000,36.75,39.3,36.3,38.4,169541.9334181043,0
+LPSN.US,D,20240227,000000,40.2,40.9365,38.25,38.55,185951.8667596426,0
+LPSN.US,D,20240228,000000,38.55,39.15,35.85,36,220764.5334437156,0
+LPSN.US,D,20240229,000000,25.65,26.2455,18.15,19.05,1242069.9339543683,0
+LPSN.US,D,20240301,000000,19.35,20.7,18.525,19.5,375699.333521183,0
+LPSN.US,D,20240304,000000,20.4,20.55,18,18.9,417812.000208906,0
+LPSN.US,D,20240305,000000,18.75,18.75,16.95,16.95,237095.9334518813,0
+LPSN.US,D,20240306,000000,17.1,17.325,14.7,15.15,414924.4668741289,0
+LPSN.US,D,20240307,000000,17.4,18.6,16.35,16.425,378246.2001891231,0
+LPSN.US,D,20240308,000000,16.8,18.45,16.65,17.7,215742.3334412045,0
+LPSN.US,D,20240311,000000,16.95,17.4,15.75,15.9,133225.2000666126,0
+LPSN.US,D,20240312,000000,15.9,16.041,14.721,15.225,236813.5334517401,0
+LPSN.US,D,20240313,000000,15.45,16.2,14.85,15.6,260577.333463622,0
+LPSN.US,D,20240314,000000,16.35,16.35,14.64,14.7045,236644.8667849891,0
+LPSN.US,D,20240315,000000,14.7315,15.6,14.3265,15.3,232945.86678313962,0
+LPSN.US,D,20240318,000000,15.45,15.45,14.355,15,195760.4667645469,0
+LPSN.US,D,20240319,000000,15,16.2,14.553,15.9,203552.1334351094,0
+LPSN.US,D,20240320,000000,16.05,17.1,15.6,16.95,141453.9334040603,0
+LPSN.US,D,20240321,000000,17.25,17.625,14.7037,15.3,212250.2001061251,0
+LPSN.US,D,20240322,000000,15.3,15.3,14.715,15.225,165709.6000828548,0
+LPSN.US,D,20240325,000000,15.3,16.05,15.15,15.6,96471.6000482358,0
+LPSN.US,D,20240326,000000,15.9,16.65,15.45,15.6,93514.6000467573,0
+LPSN.US,D,20240327,000000,15.75,16.2,15.3,16.05,118625.0000593125,0
+LPSN.US,D,20240328,000000,15.75,16.35,14.745,14.961,206837.8001034189,0
+LPSN.US,D,20240401,000000,15.15,15.15,13.9519,14.715,231082.9334488748,0
+LPSN.US,D,20240402,000000,14.178,14.379,13.665,14.0385,183727.4667585304,0
+LPSN.US,D,20240403,000000,13.9485,14.544,13.698,13.7565,162651.6667479925,0
+LPSN.US,D,20240404,000000,13.938,14.118,12.4695,12.5205,338228.80016911443,0
+LPSN.US,D,20240405,000000,12.75,12.801,11.3385,11.751,265135.7334659012,0
+LPSN.US,D,20240408,000000,12,12.285,11.58,12.0135,233880.2001169401,0
+LPSN.US,D,20240409,000000,12.045,13.08,11.796,11.9115,318317.4001591587,0
+LPSN.US,D,20240410,000000,11.6085,11.781,10.605,10.9815,307700.60015385033,0
+LPSN.US,D,20240411,000000,10.95,10.995,9.816,9.822,339076.13350287144,0
+LPSN.US,D,20240412,000000,9.75,10.044,8.58,9.0405,471879.4002359397,0
+LPSN.US,D,20240415,000000,9.15,9.98535,8.77665,9.255,315227.5334909471,0
+LPSN.US,D,20240416,000000,9.3,9.3555,8.26815,8.508,356086.66684471,0
+LPSN.US,D,20240417,000000,8.508,9.4665,8.508,8.7345,215388.2001076941,0
+LPSN.US,D,20240418,000000,8.94,8.94,8.271,8.3655,178505.86675591962,0
+LPSN.US,D,20240419,000000,8.25,8.3055,7.3245,7.632,296035.2668146843,0
+LPSN.US,D,20240422,000000,7.692,7.692,6.87,6.9465,207124.666770229,0
+LPSN.US,D,20240423,000000,6.879,7.7235,6.7575,7.4265,363738.53351520264,0
+LPSN.US,D,20240424,000000,7.1025,7.7745,7.1025,7.5825,169536.1334181014,0
+LPSN.US,D,20240425,000000,7.5825,7.8,6.9,7.506,174361.6667538475,0
+LPSN.US,D,20240426,000000,7.5825,8.202,7.2915,7.89,106074.5333863706,0
+LPSN.US,D,20240429,000000,7.95,8.694,7.9425,8.136,201464.2667673988,0
+LPSN.US,D,20240430,000000,8.379,8.379,7.2,7.5135,369886.66685161,0
+LPSN.US,D,20240501,000000,7.5,7.944,7.35,7.614,173157.7334199122,0
+LPSN.US,D,20240502,000000,7.707,8.6325,7.2495,8.484,328463.7334975652,0
+LPSN.US,D,20240503,000000,8.6985,9.75,8.505,8.6295,483834.86690858414,0
+LPSN.US,D,20240506,000000,8.85,9.45,8.4885,8.9295,245345.8001226729,0
+LPSN.US,D,20240507,000000,9.1155,9.6435,8.7015,8.8755,207534.000103767,0
+LPSN.US,D,20240508,000000,8.8755,9.855,8.469,9.5145,283025.4668081794,0
+LPSN.US,D,20240509,000000,9.8475,9.94695,8.50665,8.7,270886.4001354432,0
+LPSN.US,D,20240510,000000,8.7,8.799,8.1,8.601,181409.6667573715,0
+LPSN.US,D,20240513,000000,8.85,10.563,8.721,9.9075,572623.0002863115,0
+LPSN.US,D,20240514,000000,9.9,12.69,9.84,11.808,662884.5336647757,0
+LPSN.US,D,20240515,000000,11.9625,13.32,11.337,12.117,452142.4668927379,0
+LPSN.US,D,20240516,000000,12.417,12.417,10.416,10.8165,267073.0001335365,0
+LPSN.US,D,20240517,000000,11.463,11.55,10.65,10.9875,155031.1334108489,0
+LPSN.US,D,20240520,000000,10.8,11.097,9.93,10.1265,167788.3334172275,0
+LPSN.US,D,20240521,000000,10.14,11.2425,9.75,10.143,128609.7333976382,0
+LPSN.US,D,20240522,000000,9.9,10.113,9.42,9.6255,154666.86674400012,0
+LPSN.US,D,20240523,000000,10.05,11.7585,9.6345,10.881,328217.6668307755,0
+LPSN.US,D,20240524,000000,10.695,10.74,10.0815,10.521,98613.7333826402,0
+LPSN.US,D,20240528,000000,10.5,10.794,9.456,9.8715,159954.2667466438,0
+LPSN.US,D,20240529,000000,9.9285,10.155,9.7185,9.921,66125.4666997294,0
+LPSN.US,D,20240530,000000,9.921,10.23,9.6,10.173,71489.5333690781,0
+LPSN.US,D,20240531,000000,10.3335,10.9305,9.81,10.296,122441.0000612205,0
+LPSN.US,D,20240603,000000,10.5,10.9755,9.015,9.3465,213234.4667732839,0
+LPSN.US,D,20240604,000000,9.405,9.45435,9.075,9.183,87557.1333771119,0
+LPSN.US,D,20240605,000000,9.1305,10.041,8.7855,9.831,160441.4667468874,0
+LPSN.US,D,20240606,000000,9.4995,11.25,9.48,10.5465,130384.5333985256,0
+LPSN.US,D,20240607,000000,10.35,10.7055,9.474,9.681,89896.7333782817,0
+LPSN.US,D,20240610,000000,9.6,10.167,9.12,9.2235,90923.2667121283,0
+LPSN.US,D,20240611,000000,9,9.5445,8.7,9.468,116819.0000584095,0
+LPSN.US,D,20240612,000000,9.6075,10.0485,9,9.0615,124281.8000621409,0
+LPSN.US,D,20240613,000000,9.2175,9.249,8.7,8.727,116964.666725149,0
+LPSN.US,D,20240614,000000,8.85,9.285,8.7,9.0015,68699.4000343497,0
+LPSN.US,D,20240617,000000,9,9.084,7.836,8.5275,174455.6667538945,0
+LPSN.US,D,20240618,000000,8.502,8.625,7.95,8.007,91219.0000456095,0
+LPSN.US,D,20240620,000000,8.1,8.5215,7.95,8.1255,80153.2667067433,0
+LPSN.US,D,20240621,000000,8.55,10.146,8.088,9.3975,283725.4668085294,0
+LPSN.US,D,20240624,000000,9.0645,9.33,8.55,8.6985,121072.60006053631,0
+LPSN.US,D,20240625,000000,8.715,8.877,8.3415,8.616,102991.66671816251,0
+LPSN.US,D,20240626,000000,8.6925,9.972,8.6505,8.949,147585.6000737928,0
+LPSN.US,D,20240627,000000,8.922,9.825,8.922,9.3045,138457.4667358954,0
+LPSN.US,D,20240628,000000,9.45,10.7985,8.433,8.7075,866146.1337664064,0
+LPSN.US,D,20240701,000000,8.85,9.177,8.55,8.775,136638.2667349858,0
+LPSN.US,D,20240702,000000,8.805,9.135,8.55,8.6325,95555.5333811111,0
+LPSN.US,D,20240703,000000,8.7525,9.225,8.6325,9.2235,82886.66670811,0
+LPSN.US,D,20240705,000000,9.3,9.708,9.015,9.519,119685.333393176,0
+LPSN.US,D,20240708,000000,9.5925,11.205,9.56925,10.743,468274.1335674704,0
+LPSN.US,D,20240709,000000,10.485,11.3355,10.485,10.8,195522.00009776102,0
+LPSN.US,D,20240710,000000,10.95,11.955,10.6755,11.0295,184366.66675885,0
+LPSN.US,D,20240711,000000,11.1,13.152,11.1,12.99,299930.1334832984,0
+LPSN.US,D,20240712,000000,13.0755,14.175,12.504,12.5355,274749.333470708,0
+LPSN.US,D,20240715,000000,12.738,12.75,11.625,12,266395.6667998645,0
+LPSN.US,D,20240716,000000,12,13.338,12,13.227,179732.5334231996,0
+LPSN.US,D,20240717,000000,13.35,15.45,13.2855,14.595,372938.1335198024,0
+LPSN.US,D,20240718,000000,15.15,18.6,15.0105,15.9,516964.7335918157,0
+LPSN.US,D,20240719,000000,16.2,17.025,14.3355,14.85,335715.9335011913,0
+LPSN.US,D,20240722,000000,15.75,20.4,15.15,19.35,610567.0003052835,0
+LPSN.US,D,20240723,000000,19.35,22.95,16.8,21.9,606414.1336365404,0
+LPSN.US,D,20240724,000000,21.6,23.1,18.75,18.9,424254.000212127,0
+LPSN.US,D,20240725,000000,20.85,21,17.55,19.275,317872.2001589361,0
+LPSN.US,D,20240726,000000,19.65,22.5,19.575,22.05,253445.33346005602,0
+LPSN.US,D,20240729,000000,22.35,24,20.61,21.45,333609.86683347163,0
+LPSN.US,D,20240730,000000,22.2,22.2,18.9,19.275,251342.8001256714,0
+LPSN.US,D,20240731,000000,20.4,20.6985,17.7,18.075,317001.6668251675,0
+LPSN.US,D,20240801,000000,17.25,19.3425,16.35,17.1,316894.0668251137,0
+LPSN.US,D,20240802,000000,16.5,17.25,15.3,16.05,202802.7334347347,0
+LPSN.US,D,20240805,000000,14.7,18.3,14.4,17.25,267600.00013380003,0
+LPSN.US,D,20240806,000000,18.15,19.5,18,18.15,188957.86676114562,0
+LPSN.US,D,20240807,000000,19.2,19.65,17.7,17.7,191339.0000956695,0
+LPSN.US,D,20240808,000000,18.45,19.65,17.4,18.9,160860.4667470969,0
+LPSN.US,D,20240809,000000,18.75,19.05,17.85,18.45,101583.2667174583,0
+LPSN.US,D,20240812,000000,18.3,18.6,15.45,16.05,229859.6001149298,0
+LPSN.US,D,20240813,000000,16.65,19.65,16.5,19.35,283056.46680819493,0
+LPSN.US,D,20240814,000000,19.8,21.3,18.6015,20.4,332302.00016615103,0
+LPSN.US,D,20240815,000000,20.7,22.2,19.65,21.45,197913.6000989568,0
+LPSN.US,D,20240816,000000,21,21.3,20.25,20.7,122680.2000613401,0
+LPSN.US,D,20240819,000000,21.6,26.85,21.6,26.4,756870.4003784353,0
+LPSN.US,D,20240820,000000,24.75,24.75,20.25,23.4,563437.6669483855,0
+LPSN.US,D,20240821,000000,22.8,23.5485,21.15,22.35,243520.666788427,0
+LPSN.US,D,20240822,000000,22.8,23.7,20.25,20.7,277940.6001389703,0
+LPSN.US,D,20240823,000000,20.25,21.6,19.5,20.7,214668.4667740009,0
+LPSN.US,D,20240826,000000,21,21.9,19.95,20.4,167144.53341690562,0
+LPSN.US,D,20240827,000000,19.8,20.1,18.9,19.65,151891.2000759456,0
+LPSN.US,D,20240828,000000,19.2,19.5,18.6,19.05,103674.4667185039,0
+LPSN.US,D,20240829,000000,19.35,20.1,18.9,19.05,108393.06672086321,0
+LPSN.US,D,20240830,000000,19.335,19.35,18.3,18.45,124316.7333954917,0
+LPSN.US,D,20240903,000000,18.15,18.3,16.8,17.1,178925.7334227962,0
+LPSN.US,D,20240904,000000,17.1,17.55,16.5,16.95,114095.5333903811,0
+LPSN.US,D,20240905,000000,17.1,17.2335,16.2,16.2,110768.4667220509,0
+LPSN.US,D,20240906,000000,16.2,16.5,15.15,15.6,145072.6000725363,0
+LPSN.US,D,20240909,000000,15.75,17.25,15.75,16.65,185739.7334262032,0
+LPSN.US,D,20240910,000000,16.8,16.947,15.6,15.75,124511.20006225561,0
+LPSN.US,D,20240911,000000,15.9,16.0455,15.15,15.9,92781.2000463906,0
+LPSN.US,D,20240912,000000,15.75,16.35,15.45,15.9,68634.8667009841,0
+LPSN.US,D,20240913,000000,15.6,16.8,15.6,16.2,91445.8000457229,0
+LPSN.US,D,20240916,000000,16.2,16.35,15.3,16.05,177152.8667552431,0
+LPSN.US,D,20240917,000000,15.9,16.65,15.45,15.45,85541.20004277061,0
+LPSN.US,D,20240918,000000,15.45,16.5,15.15,15.3,105047.5333858571,0
+LPSN.US,D,20240919,000000,15.6,16.2,15.6,15.75,116716.7333916917,0
+LPSN.US,D,20240920,000000,16.2,16.2,15.6,15.9,150797.2000753986,0
+LPSN.US,D,20240923,000000,15.9,16.05,15.15,15.9,122589.8000612949,0
+LPSN.US,D,20240924,000000,15.9,16.05,15.45,15.6,123773.26672855331,0
+LPSN.US,D,20240925,000000,15.75,16.05,15.6,15.9,103272.5333849696,0
+LPSN.US,D,20240926,000000,16.35,18.3,16.05,18,294992.8668141631,0
+LPSN.US,D,20240927,000000,18.3,20.25,18.075,18.9,340058.6001700293,0
+LPSN.US,D,20240930,000000,19.05,19.65,19.05,19.2,198534.0667659337,0
+LPSN.US,D,20241001,000000,19.2,19.35,16.65,16.8,176678.4667550059,0
+LPSN.US,D,20241002,000000,17.1,18.3,16.5,18,107697.2000538486,0
+LPSN.US,D,20241003,000000,17.55,17.85,16.8,17.4,72122.8667027281,0
+LPSN.US,D,20241004,000000,18,19.2,17.7,18.75,127610.1333971384,0
+LPSN.US,D,20241007,000000,18.6,18.6,17.25,17.7,75814.60003790731,0
+LPSN.US,D,20241008,000000,17.7,17.7,16.65,16.8,105046.3333858565,0
+LPSN.US,D,20241009,000000,16.65,17.1,16.2,16.8,89516.40004475821,0
+LPSN.US,D,20241010,000000,16.5,16.8,15.9,16.2,87735.2667105343,0
+LPSN.US,D,20241011,000000,16.35,17.775,16.2,17.55,95150.2000475751,0
+LPSN.US,D,20241014,000000,17.25,17.55,16.95,17.1,59200.2000296001,0
+LPSN.US,D,20241015,000000,17.1,17.1,16.35,16.65,56865.333361766,0
+LPSN.US,D,20241016,000000,16.95,17.85,16.95,17.85,69487.1333680769,0
+LPSN.US,D,20241017,000000,18,18,17.1,17.7,67573.2000337866,0
+LPSN.US,D,20241018,000000,17.7,18.45,17.25,17.4,55321.666694327505,0
+LPSN.US,D,20241021,000000,17.25,17.475,16.368,17.25,86885.2000434426,0
+LPSN.US,D,20241022,000000,17.55,18.9,17.25,18.45,112633.93338965031,0
+LPSN.US,D,20241023,000000,18.45,18.675,16.95,17.7,84784.2000423921,0
+LPSN.US,D,20241024,000000,17.85,18.45,17.55,18.15,67213.4000336067,0
+LPSN.US,D,20241025,000000,18.3,18.525,17.1,17.4,86255.6667097945,0
+LPSN.US,D,20241028,000000,17.85,18.45,17.55,18.15,72211.8667027726,0
+LPSN.US,D,20241029,000000,18,18.15,17.25,18,70747.7333687072,0
+LPSN.US,D,20241030,000000,18,19.35,17.625,18.15,135764.6000678823,0
+LPSN.US,D,20241031,000000,18.15,18.15,17.4,17.7,112507.2667229203,0
+LPSN.US,D,20241101,000000,18,19.275,18,18,135233.4000676167,0
+LPSN.US,D,20241104,000000,18.3,18.3,17.7,18,66303.2666998183,0
+LPSN.US,D,20241105,000000,18,18.15,17.7,17.85,48357.7333575122,0
+LPSN.US,D,20241106,000000,18.3,18.375,17.25,17.55,99701.0667165172,0
+LPSN.US,D,20241107,000000,17.4,18.45,17.1,18.15,177205.5334219361,0
+LPSN.US,D,20241108,000000,17.4,17.685,11.724,13.032,761216.4003806083,0
+LPSN.US,D,20241111,000000,13.35,13.8,12.9,13.347,303126.7334848967,0
+LPSN.US,D,20241112,000000,13.5,13.5,12,12.804,182022.6000910113,0
+LPSN.US,D,20241113,000000,12.9,13.62,12.81,13.023,89301.6000446508,0
+LPSN.US,D,20241114,000000,12.84,13.0515,12.03,12.1965,93814.93338024081,0
+LPSN.US,D,20241115,000000,12.423,12.45,11.439,11.6505,117217.6667252755,0
+LPSN.US,D,20241118,000000,11.8425,12.1095,11.55,11.853,82786.8667080601,0
+LPSN.US,D,20241119,000000,11.55,12.66,11.55,12.588,90518.4667119259,0
+LPSN.US,D,20241120,000000,12.45,12.8655,12.18,12.618,41526.66668743,0
+LPSN.US,D,20241121,000000,12.45,12.735,12.0015,12.276,57123.0000285615,0
+LPSN.US,D,20241122,000000,12.3,13.431,12.3,12.645,100639.6667169865,0
+LPSN.US,D,20241125,000000,12.9,15.9,12.9,15,320576.0668269547,0
+LPSN.US,D,20241126,000000,15.15,15.15,13.5,13.923,186109.2667597213,0
+LPSN.US,D,20241127,000000,13.5825,14.2485,13.5825,14.2215,56391.5333615291,0
+LPSN.US,D,20241129,000000,14.4,14.997,13.95,14.5575,70970.8000354854,0
+LPSN.US,D,20241202,000000,14.7,14.7,12.978,13.4325,140734.6000703673,0
+LPSN.US,D,20241203,000000,13.5135,13.7985,13.2015,13.3635,76677.2000383386,0
+LPSN.US,D,20241204,000000,13.5,13.6725,13.1265,13.3815,58275.6000291378,0
+LPSN.US,D,20241205,000000,13.3365,13.65,12.7515,13.5,99791.4000498957,0
+LPSN.US,D,20241206,000000,13.65,13.932,13.2,13.4985,65365.6000326828,0
+LPSN.US,D,20241209,000000,13.7325,14.55,13.209,13.4025,97555.9333821113,0
+LPSN.US,D,20241210,000000,13.4025,13.4985,12.927,13.1535,56094.5333613806,0
+LPSN.US,D,20241211,000000,13.35,13.3605,12.45,12.8205,97343.6000486718,0
+LPSN.US,D,20241212,000000,12.9,13.29,12.375,12.4815,49351.800024675904,0
+LPSN.US,D,20241213,000000,12.5325,12.645,11.574,11.967,133334.0667333337,0
+LPSN.US,D,20241216,000000,12,13.011,11.76,12.75,109326.8000546634,0
+LPSN.US,D,20241217,000000,12.705,12.747,12.0255,12.2955,80436.5333735516,0
+LPSN.US,D,20241218,000000,12.627,13.83,12.156,12.1905,280524.2001402621,0
+LPSN.US,D,20241219,000000,12.15,12.75,12.078,12.3705,65098.1333658824,0
+LPSN.US,D,20241220,000000,12.3,13.413,12.2715,12.7035,62284.4666978089,0
+LPSN.US,D,20241223,000000,12.75,12.927,12.3675,12.7545,55746.66669454,0
+LPSN.US,D,20241224,000000,12.6,12.8985,12.492,12.7755,19988.2000099941,0
+LPSN.US,D,20241226,000000,12.6735,13.3875,12.555,13.368,99631.6667164825,0
+LPSN.US,D,20241227,000000,15.6,15.6,13.368,14.358,485501.60024275084,0
+LPSN.US,D,20241230,000000,16.8,20.7,14.9805,20.25,1448472.8007242365,0
+LPSN.US,D,20241231,000000,27.6,31.2,22.05,22.8,3247546.8016237733,0
+LPSN.US,D,20250102,000000,23.25,23.55,20.4,21.9,934803.8671340686,0
+LPSN.US,D,20250103,000000,21.9,28.2,21,24.9,1108300.2005541502,0
+LPSN.US,D,20250106,000000,24.9,24.9,22.65,24,606288.1336364774,0
+LPSN.US,D,20250107,000000,23.55,24.6,22.35,23.55,385354.8668593441,0
+LPSN.US,D,20250108,000000,21.6,22.65,19.65,20.25,489433.46691138344,0
+LPSN.US,D,20250110,000000,19.65,22.8,19.65,21.3,284717.7334756922,0
+LPSN.US,D,20250113,000000,19.8,20.4,18.3,19.05,292174.3334794205,0
+LPSN.US,D,20250114,000000,19.2,20.25,18.45,18.75,177137.0667552352,0
+LPSN.US,D,20250115,000000,19.8,21.5925,19.65,20.25,255144.2001275721,0
+LPSN.US,D,20250116,000000,20.1,20.85,19.125,20.7,166513.8000832569,0
+LPSN.US,D,20250117,000000,20.55,21.45,19.65,19.95,131177.06673225522,0
+LPSN.US,D,20250121,000000,19.95,20.775,19.2135,20.4,153496.4000767482,0
+LPSN.US,D,20250122,000000,20.7,22.3485,20.475,21.45,238400.3334525335,0
+LPSN.US,D,20250123,000000,21.225,21.375,19.65,19.8,153644.8667434891,0
+LPSN.US,D,20250124,000000,19.35,21.3,18.9,19.8,198646.5334326566,0
+LPSN.US,D,20250127,000000,19.05,20.25,18.675,19.05,150968.6000754843,0
+LPSN.US,D,20250128,000000,18.9,21.3,18.15,20.4,264792.5334657296,0
+LPSN.US,D,20250129,000000,20.25,20.8425,19.575,20.1,91835.9333792513,0
+LPSN.US,D,20250130,000000,20.25,22.65,20.1,21.75,278648.5334726576,0
+LPSN.US,D,20250131,000000,21.75,23.55,21.3,21.6,290460.3334785635,0
+LPSN.US,D,20250203,000000,19.95,21,19.35,20.25,155865.80007793292,0
+LPSN.US,D,20250204,000000,21,21.6,20.1,20.7,148638.8667409861,0
+LPSN.US,D,20250205,000000,20.55,20.55,19.65,19.65,97117.2667152253,0
+LPSN.US,D,20250206,000000,19.95,21.225,19.95,20.85,99478.6000497393,0
+LPSN.US,D,20250207,000000,20.85,22.125,20.85,21.15,111991.6000559958,0
+LPSN.US,D,20250210,000000,21.15,21.375,19.875,20.25,159509.06674642122,0
+LPSN.US,D,20250211,000000,20.25,20.25,19.2,19.35,99573.4667164534,0
+LPSN.US,D,20250212,000000,19.05,19.65,18.75,19.2,83678.7333751727,0
+LPSN.US,D,20250213,000000,19.35,20.25,19.0545,19.95,95530.0667144317,0
+LPSN.US,D,20250214,000000,20.1,20.475,18,18.6,187744.4667605389,0
+LPSN.US,D,20250218,000000,18.9,19.65,18.3,18.9,111455.2000557276,0
+LPSN.US,D,20250219,000000,18.9,19.5,18.6,18.6,87741.2000438706,0
+LPSN.US,D,20250220,000000,18.9,19.05,18.15,18.3,110963.6000554818,0
+LPSN.US,D,20250221,000000,18.45,18.45,17.25,17.55,140834.4000704172,0
+LPSN.US,D,20250224,000000,17.55,17.55,16.5,17.1,150217.7334084422,0
+LPSN.US,D,20250225,000000,17.1,17.1,15.9,16.05,136518.9334015928,0
+LPSN.US,D,20250226,000000,16.35,16.8,15.9,15.9,84748.8667090411,0
+LPSN.US,D,20250227,000000,16.35,16.8,15.9,16.2,63452.2666983928,0
+LPSN.US,D,20250228,000000,16.05,16.5,15.45,16.2,89610.2667114718,0
+LPSN.US,D,20250303,000000,16.35,16.9245,15.15,15.6,110839.9333887533,0
+LPSN.US,D,20250304,000000,15.15,16.3485,14.7045,15.75,123789.4000618947,0
+LPSN.US,D,20250305,000000,16.05,16.65,15.3,16.5,124041.20006202061,0
+LPSN.US,D,20250306,000000,14.25,15,13.35,13.8645,227854.53344726062,0
+LPSN.US,D,20250307,000000,13.8,14.262,13.35,14.0235,103325.6000516628,0
+LPSN.US,D,20250310,000000,13.8,13.8486,12.9,13.2315,113884.3333902755,0
+LPSN.US,D,20250311,000000,13.125,13.32,12.6,12.75,66720.8000333604,0
+LPSN.US,D,20250312,000000,13.3125,14.3115,13.3065,13.9935,66302.6000331513,0
+LPSN.US,D,20250313,000000,13.929,14.1,13.5,13.7475,66118.80003305941,0
+LPSN.US,D,20250314,000000,14.4,14.9985,13.9575,14.697,68760.666701047,0
+LPSN.US,D,20250317,000000,14.85,16.35,14.7345,16.2,63915.0666986242,0
+LPSN.US,D,20250318,000000,16.05,16.05,14.1,14.139,104875.0000524375,0
+LPSN.US,D,20250319,000000,14.2425,14.34,13.5015,13.8315,137431.7334020492,0
+LPSN.US,D,20250320,000000,13.521,13.9005,13.5,13.695,45809.4666895714,0
+LPSN.US,D,20250321,000000,13.5,14.493,13.5,13.8075,45149.333355908,0
+LPSN.US,D,20250324,000000,13.95,14.5005,13.803,13.9605,62518.5333645926,0
+LPSN.US,D,20250325,000000,13.9815,14.4735,13.845,13.845,37012.666685173004,0
+LPSN.US,D,20250326,000000,13.713,14.0694,12.975,13.185,88672.0667110027,0
+LPSN.US,D,20250327,000000,13.275,13.35,12.165,12.4155,102309.1333844879,0
+LPSN.US,D,20250328,000000,12.45,12.45,11.454,12.0735,121504.2667274188,0
+LPSN.US,D,20250331,000000,12,12.1005,11.55,11.9865,74681.0667040072,0
+LPSN.US,D,20250401,000000,11.9865,12.1485,11.55,11.8485,38926.8000194634,0
+LPSN.US,D,20250402,000000,11.715,12.864,11.715,12.2715,85782.1333762244,0
+LPSN.US,D,20250403,000000,11.775,11.775,10.65,11.2035,155198.5334109326,0
+LPSN.US,D,20250404,000000,11.175,11.175,9.153,10.1295,220409.5334435381,0
+LPSN.US,D,20250407,000000,9.45,11.55,9.36,10.5,133670.000066835,0
+LPSN.US,D,20250408,000000,11.121,11.163,9.834,9.942,89996.1333783314,0
+LPSN.US,D,20250409,000000,9.9075,11.445,9.345,11.1,196693.2667650133,0
+LPSN.US,D,20250410,000000,10.938,10.95,10.116,10.5945,80915.5333737911,0
+LPSN.US,D,20250411,000000,10.5,11.3685,10.3515,11.145,46585.0000232925,0
+LPSN.US,D,20250414,000000,11.55,12.27,11.2545,11.7015,72337.8000361689,0
+LPSN.US,D,20250415,000000,12.081,12.2085,11.2185,11.667,38972.466686152904,0
+LPSN.US,D,20250416,000000,11.415,11.682,10.8075,11.061,25388.6000126943,0
+LPSN.US,D,20250417,000000,11.25,11.4742,10.9335,11.2455,21442.1333440544,0
+LPSN.US,D,20250421,000000,11.1045,11.2395,10.125,10.6725,56784.2000283921,0
+LPSN.US,D,20250422,000000,10.95,11.0655,10.635,10.767,43093.466688213404,0
+LPSN.US,D,20250423,000000,11.142,11.7765,11.142,11.5065,61348.466697340904,0
+LPSN.US,D,20250424,000000,11.556,12.852,11.553,12.489,68658.8667009961,0
+LPSN.US,D,20250425,000000,12.498,13.047,12.45,12.72,42329.1333544979,0
+LPSN.US,D,20250428,000000,12.45,13.4865,12.45,13.242,49492.0666914127,0
+LPSN.US,D,20250429,000000,13.3125,13.4685,12.618,13.2,39264.1333529654,0
+LPSN.US,D,20250430,000000,12.75,13.0725,12.3,13.05,33444.0666833887,0
+LPSN.US,D,20250501,000000,13.1205,13.86,12.876,12.876,45037.400022518705,0
+LPSN.US,D,20250502,000000,13.35,13.7835,13.065,13.311,41360.00002068,0
+LPSN.US,D,20250505,000000,13.05,13.425,12.849,12.9165,34308.800017154404,0
+LPSN.US,D,20250506,000000,12.6,13.185,12.3285,12.933,33561.1333501139,0
+LPSN.US,D,20250507,000000,12.75,13.047,11.5665,11.706,77489.5333720781,0
+LPSN.US,D,20250508,000000,12.684,14.808,12.684,12.69,125870.0667296017,0
+LPSN.US,D,20250509,000000,12.6,13.0725,12.4275,12.9555,26091.6000130458,0
+LPSN.US,D,20250512,000000,13.326,13.7865,12.7515,12.798,43618.7333551427,0
+LPSN.US,D,20250513,000000,13.5,13.524,12.804,13.2525,68381.60003419081,0
+LPSN.US,D,20250514,000000,13.35,13.911,12.0195,12.597,96714.5333816906,0
+LPSN.US,D,20250515,000000,12.45,12.651,11.8755,12.3075,53848.1333602574,0
+LPSN.US,D,20250516,000000,12.4215,12.45,11.7165,12.1245,38855.0000194275,0
+LPSN.US,D,20250519,000000,12,12,11.517,11.8065,53945.5333603061,0
+LPSN.US,D,20250520,000000,11.6805,12.1245,11.4,11.6655,43873.0666886032,0
+LPSN.US,D,20250521,000000,11.55,11.9235,9.7515,10.854,211830.6001059153,0
+LPSN.US,D,20250522,000000,11.0325,11.1435,10.275,10.68,74784.4000373922,0
+LPSN.US,D,20250523,000000,10.8,10.8,10.368,10.7775,55693.4000278467,0
+LPSN.US,D,20250527,000000,11.1,11.652,10.9875,11.64,69876.4667016049,0
+LPSN.US,D,20250528,000000,11.586,11.9745,10.9185,11.3715,52983.4666931584,0
+LPSN.US,D,20250529,000000,11.4,11.5185,10.815,10.9815,38977.2666861553,0
+LPSN.US,D,20250530,000000,10.95,11.4375,10.665,10.8465,166586.6000832933,0
+LPSN.US,D,20250602,000000,10.65,11.7,10.65,11.6955,70799.4000353997,0
+LPSN.US,D,20250603,000000,11.5215,12.15,11.3835,11.55,30579.266681956302,0
+LPSN.US,D,20250604,000000,11.499,12.102,11.499,11.7675,27006.8000135034,0
+LPSN.US,D,20250605,000000,11.58,12.135,11.325,11.358,35451.9333510593,0
+LPSN.US,D,20250606,000000,11.4,11.9985,11.4,11.7495,42369.6000211848,0
+LPSN.US,D,20250609,000000,11.664,12.24,11.5875,11.727,40164.666686749,0
+LPSN.US,D,20250610,000000,11.685,11.817,11.283,11.46,43405.2666883693,0
+LPSN.US,D,20250611,000000,11.4465,11.7015,11.2035,11.271,33826.9333502468,0
+LPSN.US,D,20250612,000000,10.995,11.1,10.5,10.635,75317.8667043256,0
+LPSN.US,D,20250613,000000,10.65,10.9485,10.212,10.2135,54390.4000271952,0
+LPSN.US,D,20250616,000000,10.8795,11.658,10.7025,11.5485,109085.6000545428,0
+LPSN.US,D,20250617,000000,11.472,11.9205,11.2215,11.3505,42076.7333543717,0
+LPSN.US,D,20250618,000000,11.5275,11.661,11.1,11.166,22112.000011056,0
+LPSN.US,D,20250620,000000,11.1675,11.5245,10.95,11.046,26402.6000132013,0
+LPSN.US,D,20250623,000000,11.0475,11.646,10.8435,11.55,60364.3333635155,0
+LPSN.US,D,20250624,000000,11.7,11.9865,11.214,11.5095,85028.0667091807,0
+LPSN.US,D,20250625,000000,11.421,13.14,10.995,12.663,156185.4667447594,0
+LPSN.US,D,20250626,000000,13.938,14.8035,13.7025,14.5545,323026.6001615133,0
+LPSN.US,D,20250627,000000,14.7,15.6,13.125,13.9515,230205.8001151029,0
+LPSN.US,D,20250630,000000,14.1,15.225,14.0145,15.15,128772.40006438621,0
+LPSN.US,D,20250701,000000,14.85,15.45,14.415,14.727,107625.1333871459,0
+LPSN.US,D,20250702,000000,14.6805,17.1,14.6175,16.05,206867.0667701002,0
+LPSN.US,D,20250703,000000,16.2,16.725,15.9,16.5,74647.00003732351,0
+LPSN.US,D,20250707,000000,16.65,17.625,15.6,16.2,167492.46675041292,0
+LPSN.US,D,20250708,000000,16.2,16.95,15.675,16.35,76423.8000382119,0
+LPSN.US,D,20250709,000000,16.5,16.5,15.45,15.75,91854.8000459274,0
+LPSN.US,D,20250710,000000,15.75,15.75,14.256,14.5755,110777.4000553887,0
+LPSN.US,D,20250711,000000,14.4,14.8755,13.4235,13.695,108676.6000543383,0
+LPSN.US,D,20250714,000000,13.65,15,13.65,14.2095,103711.6000518558,0
+LPSN.US,D,20250715,000000,14.2035,14.385,13.668,13.98,50682.666692008,0
+LPSN.US,D,20250716,000000,13.752,14.3775,13.752,14.3295,38174.9333524208,0
+LPSN.US,D,20250717,000000,14.184,15.825,14.184,15.15,108205.93338743631,0
+LPSN.US,D,20250718,000000,15.15,15.45,14.7015,14.8665,46655.0666899942,0
+LPSN.US,D,20250721,000000,14.949,15.15,14.1075,14.346,85542.3333761045,0
+LPSN.US,D,20250722,000000,14.4,15.3,13.9605,15,52363.6666928485,0
+LPSN.US,D,20250723,000000,15.15,15.7485,14.6505,15,64532.666698933004,0
+LPSN.US,D,20250724,000000,14.85,16.05,14.85,15.15,116452.5333915596,0
+LPSN.US,D,20250725,000000,15.3,15.45,14.25,15.3,63091.6000315458,0
+LPSN.US,D,20250728,000000,15,15.9,14.8515,15.6,90156.33337841151,0
+LPSN.US,D,20250729,000000,15.3,15.75,14.28,14.6895,68626.1333676464,0
+LPSN.US,D,20250730,000000,14.55,14.616,13.2,13.617,94613.5333806401,0
+LPSN.US,D,20250731,000000,13.617,14.376,13.35,14.0355,60983.2000304916,0
+LPSN.US,D,20250801,000000,13.635,13.7445,12.345,12.6,103164.5333849156,0
+LPSN.US,D,20250804,000000,13.35,13.449,13.089,13.2615,46883.333356775,0
+LPSN.US,D,20250805,000000,13.047,13.386,12.8505,13.3155,41225.4000206127,0
+LPSN.US,D,20250806,000000,21,21.6,16.2015,17.7,7359391.3370130295,0
+LPSN.US,D,20250807,000000,16.95,19.05,16.3515,17.25,580445.8002902229,0
+LPSN.US,D,20250808,000000,17.25,20.55,17.1,18.15,484878.80024243944,0
+LPSN.US,D,20250811,000000,18.3,19.05,17.4,17.85,373140.4668532369,0
+LPSN.US,D,20250812,000000,16.2,16.215,14.2815,14.469,533416.2002667082,0
+LPSN.US,D,20250813,000000,14.7,15.75,14.5335,15.15,256495.8001282479,0
+LPSN.US,D,20250814,000000,14.805,14.9775,14.097,14.208,126616.9333966418,0
+LPSN.US,D,20250815,000000,13.9755,15.6,13.95,14.802,147349.1334070079,0
+LPSN.US,D,20250818,000000,14.85,15.15,14.6925,15.15,107931.2000539656,0
+LPSN.US,D,20250819,000000,15,16.5,15,15.6,133771.2667335523,0
+LPSN.US,D,20250820,000000,15.45,16.05,15,16.05,107718.666720526,0
+LPSN.US,D,20250821,000000,15.75,16.95,15.675,16.8,127158.7333969127,0
+LPSN.US,D,20250822,000000,16.95,17.25,16.2,16.65,129405.6667313695,0
+LPSN.US,D,20250825,000000,17.25,17.25,16.05,16.2,145318.2000726591,0
+LPSN.US,D,20250826,000000,16.05,16.2,15.75,16.05,77883.4000389417,0
+LPSN.US,D,20250827,000000,15.75,16.5,15.75,16.35,71326.66670233,0
+LPSN.US,D,20250828,000000,14.25,14.988,12.3,14.157,614478.1336405724,0
+LPSN.US,D,20250829,000000,13.95,14.181,13.653,13.98,66940.46670013691,0
+LPSN.US,D,20250902,000000,13.35,13.8705,13.2105,13.35,115081.6667242075,0
+LPSN.US,D,20250903,000000,13.77,13.95,13.35,13.35,99870.4667166019,0
+LPSN.US,D,20250904,000000,13.35,13.8,13.35,13.395,46956.2000234781,0
+LPSN.US,D,20250905,000000,13.5,13.95,13.125,13.95,37499.8666854166,0
+LPSN.US,D,20250908,000000,13.9875,14.55,13.7205,14.55,74590.9333706288,0
+LPSN.US,D,20250909,000000,14.25,14.997,14.109,14.85,94515.8667139246,0
+LPSN.US,D,20250910,000000,14.7,15.15,13.65,13.83,113688.8000568444,0
+LPSN.US,D,20250911,000000,13.95,14.487,13.9405,14.25,57197.2666952653,0
+LPSN.US,D,20250912,000000,14.121,14.295,13.2945,13.35,153876.1334102714,0
+LPSN.US,D,20250915,000000,13.275,13.59,12.711,13.2345,201819.2001009096,0
+LPSN.US,D,20250916,000000,13.05,13.1985,7.65,10.2,2112409.934389538,0
+LPSN.US,D,20250917,000000,10.35,10.9335,9.8475,10.2765,429032.20021451614,0
+LPSN.US,D,20250918,000000,10.314,10.59,9.9765,10.2765,263913.2001319566,0
+LPSN.US,D,20250919,000000,10.2,10.4085,9.6,9.75,306949.8668201416,0
+LPSN.US,D,20250922,000000,9.7515,9.92175,9.0555,9.813,273181.0668032572,0
+LPSN.US,D,20250923,000000,9.75,10.1235,9.4515,9.8805,159086.26674620982,0
+LPSN.US,D,20250924,000000,9.9,9.9975,9.477,9.6225,146298.2000731491,0
+LPSN.US,D,20250925,000000,9.663,9.72,9.225,9.3,207447.20010372362,0
+LPSN.US,D,20250926,000000,9.45,9.8265,9.1335,9.696,139332.1334029994,0
+LPSN.US,D,20250929,000000,9.9,10.0425,9.195,9.4215,143119.8667382266,0
+LPSN.US,D,20250930,000000,9.453,9.5745,8.5515,8.7495,213215.5334399411,0
+LPSN.US,D,20251001,000000,8.55,8.7735,8.34,8.535,216416.3334415415,0
+LPSN.US,D,20251002,000000,8.655,8.8095,7.4685,7.5,839808.9337532378,0
+LPSN.US,D,20251003,000000,7.8,7.9005,7.5,7.653,540426.2669368798,0
+LPSN.US,D,20251006,000000,8.025,9,7.95,8.415,645996.8003229984,0
+LPSN.US,D,20251007,000000,8.85,8.85,7.77,8.1135,459861.2668965973,0
+LPSN.US,D,20251008,000000,8.1,8.4345,7.86165,8.145,259002.8001295014,0
+LPSN.US,D,20251009,000000,7.65,7.8465,6.45,6.5055,1095494.7338810808,0
+LPSN.US,D,20251010,000000,6.897,6.8985,5.8515,6.1035,669126.3336678966,0
+LPSN.US,D,20251013,000000,6,6.41,5.72,5.78,475786,0
+LPSN.US,D,20251014,000000,5.66,6.64,5.44,6.56,614503,0
+LPSN.US,D,20251015,000000,6.4,6.45,5.65,5.78,612659,0
+LPSN.US,D,20251016,000000,5.84,6.35,5.82,5.85,481685,0
+LPSN.US,D,20251017,000000,5.76,6.13,5.6,6.06,221243,0
+LPSN.US,D,20251020,000000,6.1,6.4198,6.02,6.14,281053,0
+LPSN.US,D,20251021,000000,6,6.74,5.9,6.34,404571,0
+LPSN.US,D,20251022,000000,6.26,6.35,5.9,5.96,356370,0
+LPSN.US,D,20251023,000000,5.97,6.7,5.97,6.67,272198,0
+LPSN.US,D,20251024,000000,6.62,6.78,6.36,6.41,212989,0
+LPSN.US,D,20251027,000000,6.54,7.1551,6.44,6.55,443164,0
+LPSN.US,D,20251028,000000,6.76,6.7999,6.1206,6.31,238703,0
+LPSN.US,D,20251029,000000,6.2,6.25,5.99,6.05,180548,0
+LPSN.US,D,20251030,000000,6.05,6.1539,5.81,5.88,144624,0
+LPSN.US,D,20251031,000000,6,6.4,5.85,6.31,151083,0
+LPSN.US,D,20251103,000000,6.42,6.52,6.08,6.15,189481,0
+LPSN.US,D,20251104,000000,5.97,6.04,5.7208,5.79,182192,0
+LPSN.US,D,20251105,000000,5.77,5.87,5.65,5.84,143933,0
+LPSN.US,D,20251106,000000,6,6.2,5.372,5.42,391932,0
+LPSN.US,D,20251107,000000,5.37,5.635,5.1914,5.62,311332,0
+LPSN.US,D,20251110,000000,5.73,5.8,5.02,5.24,402263,0
+LPSN.US,D,20251111,000000,6.18,7.54,5.43,6,8692598,0
+LPSN.US,D,20251112,000000,6.08,6.59,5.61,6.08,1276288,0
+LPSN.US,D,20251113,000000,5.89,5.9659,5.54,5.71,526147,0
+LPSN.US,D,20251114,000000,5.55,5.606,5.08,5.09,561531,0
+LPSN.US,D,20251117,000000,5.16,5.4222,5.0201,5.37,376431,0
+LPSN.US,D,20251118,000000,5.08,5.16,4.835,5.11,419803,0
+LPSN.US,D,20251119,000000,5.03,5.04,4.63,4.76,359545,0
+LPSN.US,D,20251120,000000,4.76,4.9899,4.56,4.61,344348,0
+LPSN.US,D,20251121,000000,4.555,4.79,4.4701,4.75,180175,0
+LPSN.US,D,20251124,000000,4.85,5.015,4.75,4.8,216225,0
+LPSN.US,D,20251125,000000,4.75,4.81,4.615,4.68,159517,0
+LPSN.US,D,20251126,000000,4.7,5.0699,4.68,4.94,253000,0
+LPSN.US,D,20251128,000000,4.91,5.04,4.8994,4.98,90999,0
+LPSN.US,D,20251201,000000,4.94,5,4.635,4.68,132073,0
+LPSN.US,D,20251202,000000,4.75,4.8966,4.7,4.79,99400,0
+LPSN.US,D,20251203,000000,4.79,4.98,4.63,4.96,135596,0
+LPSN.US,D,20251204,000000,4.89,5.18,4.8419,5.14,171265,0
+LPSN.US,D,20251205,000000,5.04,5.27,4.915,4.93,102567,0
+LPSN.US,D,20251208,000000,4.97,5.1952,4.93,5.1,203351,0
+LPSN.US,D,20251209,000000,5.05,5.41,4.99,5.27,137010,0
+LPSN.US,D,20251210,000000,5.25,5.26,5.075,5.17,112338,0
+LPSN.US,D,20251211,000000,5.2,5.49,5.07,5.31,298846,0
+LPSN.US,D,20251212,000000,5.24,5.39,5.06,5.06,109645,0
+LPSN.US,D,20251215,000000,5.11,5.14,4.73,4.73,192162,0
+LPSN.US,D,20251216,000000,4.75,4.795,4.65,4.73,117423,0
+LPSN.US,D,20251217,000000,4.73,4.855,4.465,4.48,234215,0
+LPSN.US,D,20251218,000000,4.64,4.7,4.34,4.34,285624,0
+LPSN.US,D,20251219,000000,4.31,4.31,4.05,4.22,637770,0
+LPSN.US,D,20251222,000000,4.22,4.39,4.18,4.32,266276,0
+LPSN.US,D,20251223,000000,4.28,4.29,4.06,4.13,227177,0
+LPSN.US,D,20251224,000000,4.17,4.18,4.04,4.14,209488,0
+LPSN.US,D,20251226,000000,4.06,4.118,3.98,4.11,164866,0
+LPSN.US,D,20251229,000000,4.04,4.18,3.91,3.99,218077,0
+LPSN.US,D,20251230,000000,4.02,4.11,3.995,4.09,237808,0
+LPSN.US,D,20251231,000000,4.03,4.08,3.87,3.87,353744,0
+LPSN.US,D,20260102,000000,3.88,3.97,3.79,3.89,209205,0
+LPSN.US,D,20260105,000000,3.93,4.23,3.93,4.08,219100,0
+LPSN.US,D,20260106,000000,4.07,4.18,4.05,4.17,80946,0
+LPSN.US,D,20260107,000000,4.14,4.19,4.019,4.02,81982,0
+LPSN.US,D,20260108,000000,4,4.0899,3.91,4.03,158014,0
+LPSN.US,D,20260109,000000,4.03,4.12,3.76,3.84,185559,0
+LPSN.US,D,20260112,000000,3.83,3.98,3.76,3.94,188799,0
+LPSN.US,D,20260113,000000,3.86,3.89,3.7,3.8,158819,0
+LPSN.US,D,20260114,000000,3.78,3.79,3.5,3.55,378217,0
+LPSN.US,D,20260115,000000,3.54,3.54,3.26,3.27,251588,0
+LPSN.US,D,20260116,000000,3.26,3.275,3.1,3.13,223510,0
+LPSN.US,D,20260120,000000,3,3.159,2.96,3.03,257363,0
+LPSN.US,D,20260121,000000,2.97,3.11,2.935,3.05,164429,0
+LPSN.US,D,20260122,000000,3.06,3.34,3.04,3.28,226847,0
+LPSN.US,D,20260123,000000,3.26,3.29,3.17,3.25,91679,0
+LPSN.US,D,20260126,000000,3.23,3.315,3.14,3.18,176864,0
+LPSN.US,D,20260127,000000,3.16,3.17,3.015,3.16,194682,0
+LPSN.US,D,20260128,000000,3.13,3.261724,3.12,3.19,186854,0
+LPSN.US,D,20260129,000000,3.16,3.33,3.05,3.27,203517,0
+LPSN.US,D,20260130,000000,3.18,3.27,3.035,3.08,125330,0
+LPSN.US,D,20260202,000000,3.05,3.14,2.98,3.01,193846,0
+LPSN.US,D,20260203,000000,3.04,3.06,2.88,3.05,220567,0
+LPSN.US,D,20260204,000000,3.04,3.2,3,3.14,129070,0
+LPSN.US,D,20260205,000000,3.01,3.08,2.82,2.87,94511,0
+LPSN.US,D,20260206,000000,2.86,3.07,2.86,3.03,69347,0
+LPSN.US,D,20260209,000000,3,3.08,2.94,3.05,77748,0
+LPSN.US,D,20260210,000000,3.05,3.18,2.98,3,71137,0
+LPSN.US,D,20260211,000000,3.02,3.05,2.835,2.88,79987,0
+LPSN.US,D,20260212,000000,2.9,2.93,2.63,2.73,227180,0
+LPSN.US,D,20260213,000000,2.81,2.83,2.69,2.75,76500,0
+LPSN.US,D,20260217,000000,2.71,2.74,2.56,2.67,99213,0
+LPSN.US,D,20260218,000000,2.7,2.95,2.69,2.86,153965,0
diff --git a/daily/us/nasdaq stocks/2/ltryw.us.txt b/daily/us/nasdaq stocks/2/ltryw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d785443646e954023f747a9e7155d84c6d90b67d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ltryw.us.txt	
@@ -0,0 +1,1703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LTRYW.US,D,20180614,000000,0.36,0.36,0.36,0.36,90000,0
+LTRYW.US,D,20180615,000000,0.324,0.35,0.324,0.35,20200,0
+LTRYW.US,D,20180618,000000,0.3122,0.35,0.3122,0.35,325400,0
+LTRYW.US,D,20180619,000000,0.35,0.35,0.3144,0.35,346900,0
+LTRYW.US,D,20180620,000000,0.35,0.35,0.32,0.35,15800,0
+LTRYW.US,D,20180621,000000,0.35,0.35,0.35,0.35,500,0
+LTRYW.US,D,20180625,000000,0.32,0.32,0.32,0.32,2100,0
+LTRYW.US,D,20180626,000000,0.33,0.33,0.33,0.33,282000,0
+LTRYW.US,D,20180627,000000,0.3301,0.3301,0.33,0.33,55000,0
+LTRYW.US,D,20180628,000000,0.3,0.32,0.3,0.32,8000,0
+LTRYW.US,D,20180702,000000,0.33,0.33,0.33,0.33,15000,0
+LTRYW.US,D,20180703,000000,0.35,0.35,0.35,0.35,27000,0
+LTRYW.US,D,20180705,000000,0.33,0.33,0.33,0.33,58600,0
+LTRYW.US,D,20180706,000000,0.33,0.33,0.31,0.33,11255,0
+LTRYW.US,D,20180710,000000,0.33,0.35,0.3203,0.35,12880,0
+LTRYW.US,D,20180711,000000,0.34,0.34,0.34,0.34,3000,0
+LTRYW.US,D,20180712,000000,0.33,0.3305,0.33,0.33,85400,0
+LTRYW.US,D,20180713,000000,0.33,0.33,0.3284,0.33,54000,0
+LTRYW.US,D,20180716,000000,0.33,0.33,0.33,0.33,171900,0
+LTRYW.US,D,20180717,000000,0.33,0.33,0.33,0.33,100,0
+LTRYW.US,D,20180718,000000,0.33,0.33,0.33,0.33,117000,0
+LTRYW.US,D,20180719,000000,0.33,0.33,0.33,0.33,30000,0
+LTRYW.US,D,20180720,000000,0.33,0.34,0.33,0.33,39900,0
+LTRYW.US,D,20180725,000000,0.33,0.33,0.32,0.328,105000,0
+LTRYW.US,D,20180726,000000,0.32,0.32,0.32,0.32,685300,0
+LTRYW.US,D,20180727,000000,0.31,0.31,0.3,0.3,125500,0
+LTRYW.US,D,20180807,000000,0.305,0.35,0.3,0.3491,433100,0
+LTRYW.US,D,20180808,000000,0.35,0.35,0.33,0.33,10200,0
+LTRYW.US,D,20180813,000000,0.3,0.3,0.3,0.3,10000,0
+LTRYW.US,D,20180814,000000,0.3,0.3,0.29676,0.3,43100,0
+LTRYW.US,D,20180816,000000,0.3,0.3,0.3,0.3,1320,0
+LTRYW.US,D,20180817,000000,0.28,0.35,0.28,0.33,9100,0
+LTRYW.US,D,20180821,000000,0.35,0.35,0.28,0.3,57500,0
+LTRYW.US,D,20180822,000000,0.3499,0.3499,0.3485,0.3485,2000,0
+LTRYW.US,D,20180824,000000,0.33,0.33,0.33,0.33,1400,0
+LTRYW.US,D,20180827,000000,0.3499,0.3499,0.3499,0.3499,400,0
+LTRYW.US,D,20180828,000000,0.35,0.35,0.35,0.35,1645,0
+LTRYW.US,D,20180904,000000,0.34,0.34,0.34,0.34,1500,0
+LTRYW.US,D,20180905,000000,0.33,0.33,0.33,0.33,6500,0
+LTRYW.US,D,20180912,000000,0.34,0.34,0.34,0.34,100,0
+LTRYW.US,D,20180913,000000,0.35,0.35,0.35,0.35,100,0
+LTRYW.US,D,20180914,000000,0.3,0.34,0.29,0.34,18600,0
+LTRYW.US,D,20180919,000000,0.34,0.34,0.34,0.34,7000,0
+LTRYW.US,D,20180920,000000,0.34,0.34,0.3,0.3399,211200,0
+LTRYW.US,D,20180927,000000,0.29,0.29,0.29,0.29,100,0
+LTRYW.US,D,20180928,000000,0.29,0.29,0.29,0.29,13500,0
+LTRYW.US,D,20181008,000000,0.3,0.3,0.3,0.3,10000,0
+LTRYW.US,D,20181017,000000,0.3,0.3,0.3,0.3,15100,0
+LTRYW.US,D,20181019,000000,0.3,0.3,0.3,0.3,15100,0
+LTRYW.US,D,20181023,000000,0.3,0.3,0.28,0.28,20568,0
+LTRYW.US,D,20181024,000000,0.29,0.29,0.26,0.27,230000,0
+LTRYW.US,D,20181025,000000,0.27,0.27,0.26,0.27,13500,0
+LTRYW.US,D,20181029,000000,0.27,0.27,0.27,0.27,400,0
+LTRYW.US,D,20181030,000000,0.25,0.26,0.25,0.26,3900,0
+LTRYW.US,D,20181031,000000,0.27,0.34,0.269,0.27,56000,0
+LTRYW.US,D,20181102,000000,0.27,0.27,0.27,0.27,5000,0
+LTRYW.US,D,20181106,000000,0.2515,0.3,0.25,0.297,20500,0
+LTRYW.US,D,20181107,000000,0.29,0.29,0.25,0.26,2600,0
+LTRYW.US,D,20181108,000000,0.26,0.28,0.26,0.28,1400,0
+LTRYW.US,D,20181112,000000,0.27,0.27,0.27,0.27,1000,0
+LTRYW.US,D,20181113,000000,0.31,0.31,0.26,0.2601,119414,0
+LTRYW.US,D,20181114,000000,0.25,0.26,0.25,0.26,27000,0
+LTRYW.US,D,20181116,000000,0.26,0.26,0.25,0.25,3000,0
+LTRYW.US,D,20181119,000000,0.25,0.26,0.25,0.26,21000,0
+LTRYW.US,D,20181120,000000,0.24,0.26,0.23,0.26,7400,0
+LTRYW.US,D,20181123,000000,0.34,0.34,0.27,0.27,2300,0
+LTRYW.US,D,20181126,000000,0.27,0.27,0.27,0.27,200,0
+LTRYW.US,D,20181127,000000,0.27,0.27,0.27,0.27,300,0
+LTRYW.US,D,20181129,000000,0.27,0.27,0.27,0.27,200,0
+LTRYW.US,D,20181130,000000,0.29,0.29,0.29,0.29,100,0
+LTRYW.US,D,20181204,000000,0.28,0.28,0.28,0.28,500,0
+LTRYW.US,D,20181206,000000,0.28,0.31,0.28,0.28,400,0
+LTRYW.US,D,20181207,000000,0.29,0.29,0.28,0.28,400,0
+LTRYW.US,D,20181210,000000,0.28,0.28,0.28,0.28,500,0
+LTRYW.US,D,20181211,000000,0.3001,0.3136,0.3001,0.3136,300,0
+LTRYW.US,D,20181212,000000,0.24,0.29,0.23,0.27,68100,0
+LTRYW.US,D,20181213,000000,0.3513,0.3513,0.2605,0.2605,600,0
+LTRYW.US,D,20181214,000000,0.3423,0.3423,0.2113,0.2771,300,0
+LTRYW.US,D,20181217,000000,0.33,0.33,0.33,0.33,100,0
+LTRYW.US,D,20181218,000000,0.28,0.28,0.24,0.28,1900,0
+LTRYW.US,D,20181219,000000,0.28,0.28,0.28,0.28,200,0
+LTRYW.US,D,20181220,000000,0.27,0.28,0.27,0.28,200,0
+LTRYW.US,D,20181221,000000,0.27,0.27,0.22,0.22,6500,0
+LTRYW.US,D,20181224,000000,0.2916,0.2916,0.2916,0.2916,100,0
+LTRYW.US,D,20181226,000000,0.29,0.29,0.29,0.29,200,0
+LTRYW.US,D,20181227,000000,0.28,0.28,0.28,0.28,200,0
+LTRYW.US,D,20181228,000000,0.27,0.28,0.27,0.28,500,0
+LTRYW.US,D,20181231,000000,0.28,0.3,0.28,0.3,400,0
+LTRYW.US,D,20190102,000000,0.28,0.28,0.21,0.27,4500,0
+LTRYW.US,D,20190103,000000,0.28,0.28,0.28,0.28,100,0
+LTRYW.US,D,20190104,000000,0.22,0.25,0.19,0.25,6300,0
+LTRYW.US,D,20190107,000000,0.2,0.24,0.2,0.24,2200,0
+LTRYW.US,D,20190109,000000,0.22,0.24,0.2,0.24,25300,0
+LTRYW.US,D,20190111,000000,0.23,0.24,0.21,0.23,68204,0
+LTRYW.US,D,20190117,000000,0.19,0.22,0.18,0.22,5800,0
+LTRYW.US,D,20190118,000000,0.18,0.22,0.18,0.22,1700,0
+LTRYW.US,D,20190128,000000,0.19,0.21,0.19,0.21,1500,0
+LTRYW.US,D,20190129,000000,0.2,0.21,0.19,0.21,2900,0
+LTRYW.US,D,20190206,000000,0.16,0.19,0.16,0.19,6500,0
+LTRYW.US,D,20190213,000000,0.16,0.19,0.14,0.19,27100,0
+LTRYW.US,D,20190221,000000,0.18,0.2,0.18,0.2,1100,0
+LTRYW.US,D,20190225,000000,0.19,0.2,0.19,0.2,3000,0
+LTRYW.US,D,20190226,000000,0.19,0.2,0.19,0.2,1100,0
+LTRYW.US,D,20190228,000000,0.2,0.2,0.2,0.2,400,0
+LTRYW.US,D,20190301,000000,0.19,0.19,0.19,0.19,200,0
+LTRYW.US,D,20190308,000000,0.17,0.17,0.17,0.17,1000,0
+LTRYW.US,D,20190311,000000,0.17,0.17,0.17,0.17,500,0
+LTRYW.US,D,20190312,000000,0.17,0.17,0.17,0.17,200,0
+LTRYW.US,D,20190314,000000,0.18,0.18,0.17,0.17,6000,0
+LTRYW.US,D,20190319,000000,0.17,0.17,0.17,0.17,1000,0
+LTRYW.US,D,20190320,000000,0.17,0.17,0.17,0.17,200,0
+LTRYW.US,D,20190321,000000,0.17,0.17,0.17,0.17,5000,0
+LTRYW.US,D,20190326,000000,0.16,0.18,0.15,0.18,22500,0
+LTRYW.US,D,20190329,000000,0.15,0.16,0.15,0.16,1100,0
+LTRYW.US,D,20190401,000000,0.16,0.16,0.16,0.16,300,0
+LTRYW.US,D,20190402,000000,0.17,0.17,0.16,0.17,221200,0
+LTRYW.US,D,20190403,000000,0.15,0.16,0.15,0.16,21000,0
+LTRYW.US,D,20190405,000000,0.16,0.17,0.16,0.17,3600,0
+LTRYW.US,D,20190408,000000,0.16,0.16,0.16,0.16,200,0
+LTRYW.US,D,20190409,000000,0.16,0.16,0.16,0.16,1000,0
+LTRYW.US,D,20190411,000000,0.16,0.19,0.16,0.18,103600,0
+LTRYW.US,D,20190412,000000,0.17,0.171,0.16,0.171,51875,0
+LTRYW.US,D,20190416,000000,0.16,0.17,0.158884,0.17,11100,0
+LTRYW.US,D,20190423,000000,0.24,0.24,0.17,0.17,1200,0
+LTRYW.US,D,20190426,000000,0.18,0.18,0.18,0.18,500,0
+LTRYW.US,D,20190429,000000,0.19,0.19,0.19,0.19,3000,0
+LTRYW.US,D,20190430,000000,0.19,0.19,0.19,0.19,25000,0
+LTRYW.US,D,20190501,000000,0.17,0.17,0.15,0.16,94000,0
+LTRYW.US,D,20190503,000000,0.16,0.16,0.16,0.16,17000,0
+LTRYW.US,D,20190507,000000,0.16,0.16,0.16,0.16,900,0
+LTRYW.US,D,20190513,000000,0.15,0.17,0.13,0.17,16200,0
+LTRYW.US,D,20190514,000000,0.15,0.16,0.15,0.16,7000,0
+LTRYW.US,D,20190517,000000,0.1501,0.16,0.15,0.16,6000,0
+LTRYW.US,D,20190520,000000,0.1501,0.17,0.15,0.17,20010,0
+LTRYW.US,D,20190604,000000,0.15,0.17,0.14,0.17,31000,0
+LTRYW.US,D,20190607,000000,0.1501,0.1501,0.14,0.15,21500,0
+LTRYW.US,D,20190612,000000,0.2694,0.2694,0.16,0.2,6800,0
+LTRYW.US,D,20190613,000000,0.27,0.27,0.21,0.21,600,0
+LTRYW.US,D,20190614,000000,0.21,0.21,0.21,0.21,200,0
+LTRYW.US,D,20190617,000000,0.19,0.19,0.19,0.19,100,0
+LTRYW.US,D,20190618,000000,0.18,0.18,0.1601,0.18,2100,0
+LTRYW.US,D,20190619,000000,0.17,0.17,0.15,0.17,2000,0
+LTRYW.US,D,20190620,000000,0.16,0.16,0.16,0.16,200,0
+LTRYW.US,D,20190621,000000,0.16,0.16,0.16,0.16,100,0
+LTRYW.US,D,20190624,000000,0.14,0.15,0.14,0.15,14000,0
+LTRYW.US,D,20190625,000000,0.15,0.15,0.15,0.15,300,0
+LTRYW.US,D,20190711,000000,0.16,0.16,0.16,0.16,4900,0
+LTRYW.US,D,20190712,000000,0.16,0.16,0.16,0.16,9801,0
+LTRYW.US,D,20190716,000000,0.1458,0.23,0.1458,0.23,17100,0
+LTRYW.US,D,20190717,000000,0.23,0.23,0.23,0.23,2425,0
+LTRYW.US,D,20190718,000000,0.25,0.25,0.25,0.25,100,0
+LTRYW.US,D,20190719,000000,0.24,0.25,0.238,0.25,9300,0
+LTRYW.US,D,20190722,000000,0.23,0.25,0.23,0.25,1500,0
+LTRYW.US,D,20190723,000000,0.23,0.24,0.23,0.24,700,0
+LTRYW.US,D,20190724,000000,0.21,0.23,0.17,0.23,19000,0
+LTRYW.US,D,20190725,000000,0.22,0.22,0.22,0.22,200,0
+LTRYW.US,D,20190729,000000,0.25,0.25,0.25,0.25,100,0
+LTRYW.US,D,20190730,000000,0.23,0.23,0.22,0.22,5400,0
+LTRYW.US,D,20190731,000000,0.24232,0.24232,0.24232,0.24232,1000,0
+LTRYW.US,D,20190802,000000,0.22,0.25,0.22,0.25,40500,0
+LTRYW.US,D,20190805,000000,0.24,0.24,0.1899,0.19,62600,0
+LTRYW.US,D,20190806,000000,0.18,0.1899,0.18,0.1899,10200,0
+LTRYW.US,D,20190807,000000,0.16,0.17,0.14,0.17,73900,0
+LTRYW.US,D,20190808,000000,0.15,0.16,0.13,0.16,122199,0
+LTRYW.US,D,20190809,000000,0.15,0.15,0.15,0.15,100,0
+LTRYW.US,D,20190812,000000,0.19,0.19,0.189651,0.19,14000,0
+LTRYW.US,D,20190813,000000,0.18,0.18,0.17,0.17,1140,0
+LTRYW.US,D,20190814,000000,0.18,0.18,0.1599,0.1599,1340,0
+LTRYW.US,D,20190816,000000,0.16,0.16,0.16,0.16,300,0
+LTRYW.US,D,20190819,000000,0.15,0.15,0.15,0.15,200,0
+LTRYW.US,D,20190820,000000,0.14,0.14,0.12,0.14,122601,0
+LTRYW.US,D,20190821,000000,0.12,0.15,0.12,0.15,10600,0
+LTRYW.US,D,20190826,000000,0.14,0.14,0.14,0.14,300,0
+LTRYW.US,D,20190827,000000,0.14,0.14,0.14,0.14,200,0
+LTRYW.US,D,20190829,000000,0.15,0.15,0.15,0.15,100,0
+LTRYW.US,D,20190830,000000,0.14,0.17,0.1394,0.17,6400,0
+LTRYW.US,D,20190903,000000,0.14,0.17,0.12,0.17,55100,0
+LTRYW.US,D,20190904,000000,0.16,0.16,0.15262,0.15262,2300,0
+LTRYW.US,D,20190906,000000,0.15,0.17,0.15,0.17,2280,0
+LTRYW.US,D,20190909,000000,0.16,0.17,0.16,0.17,320,0
+LTRYW.US,D,20190910,000000,0.16,0.16,0.15,0.16,720,0
+LTRYW.US,D,20190911,000000,0.15,0.15,0.14,0.14,62800,0
+LTRYW.US,D,20190912,000000,0.14,0.14,0.14,0.14,500,0
+LTRYW.US,D,20190913,000000,0.182,0.182,0.14,0.14,2500,0
+LTRYW.US,D,20190916,000000,0.1699,0.1699,0.13,0.14,5000,0
+LTRYW.US,D,20190917,000000,0.14,0.15,0.14,0.15,600,0
+LTRYW.US,D,20190918,000000,0.14,0.14,0.1392,0.14,5800,0
+LTRYW.US,D,20190919,000000,0.17,0.17,0.14,0.15,900,0
+LTRYW.US,D,20190920,000000,0.1527,0.1527,0.1527,0.1527,400,0
+LTRYW.US,D,20190923,000000,0.15,0.15,0.15,0.15,200,0
+LTRYW.US,D,20190924,000000,0.15,0.15,0.15,0.15,1000,0
+LTRYW.US,D,20190925,000000,0.14,0.14,0.14,0.14,500,0
+LTRYW.US,D,20190926,000000,0.14,0.14,0.14,0.14,500,0
+LTRYW.US,D,20190927,000000,0.14,0.14,0.14,0.14,500,0
+LTRYW.US,D,20190930,000000,0.14,0.15,0.14,0.15,1540,0
+LTRYW.US,D,20191001,000000,0.14,0.14,0.12,0.13,260426,0
+LTRYW.US,D,20191002,000000,0.14,0.14,0.1001,0.11,337900,0
+LTRYW.US,D,20191003,000000,0.11,0.11,0.11,0.11,5000,0
+LTRYW.US,D,20191004,000000,0.1,0.11,0.1,0.11,110600,0
+LTRYW.US,D,20191007,000000,0.1,0.125,0.087,0.125,334700,0
+LTRYW.US,D,20191008,000000,0.09,0.11,0.09,0.11,313950,0
+LTRYW.US,D,20191009,000000,0.1099,0.11,0.1095,0.11,67200,0
+LTRYW.US,D,20191011,000000,0.1,0.11,0.1,0.1,211900,0
+LTRYW.US,D,20191016,000000,0.09,0.095,0.0731,0.095,56200,0
+LTRYW.US,D,20191017,000000,0.09,0.09,0.0722,0.08,7899,0
+LTRYW.US,D,20191018,000000,0.095,0.11,0.095,0.11,269360,0
+LTRYW.US,D,20191021,000000,0.1,0.12,0.0913,0.12,484336,0
+LTRYW.US,D,20191022,000000,0.12,0.12,0.115,0.12,97600,0
+LTRYW.US,D,20191025,000000,0.1198,0.1198,0.1198,0.1198,3318,0
+LTRYW.US,D,20191030,000000,0.11,0.11,0.11,0.11,100000,0
+LTRYW.US,D,20191031,000000,0.1051,0.115,0.1051,0.11,34082,0
+LTRYW.US,D,20191101,000000,0.119999,0.12,0.105,0.12,138018,0
+LTRYW.US,D,20191104,000000,0.12,0.1279,0.1195,0.12,304517,0
+LTRYW.US,D,20191105,000000,0.12,0.12,0.11,0.11,302700,0
+LTRYW.US,D,20191106,000000,0.11,0.11,0.0901,0.1,96100,0
+LTRYW.US,D,20191107,000000,0.1,0.12,0.0912,0.11,102912,0
+LTRYW.US,D,20191108,000000,0.09,0.1,0.08,0.0995,1044287,0
+LTRYW.US,D,20191111,000000,0.095,0.095,0.0801,0.0851,362800,0
+LTRYW.US,D,20191112,000000,0.0801,0.09,0.079799,0.08,534800,0
+LTRYW.US,D,20191113,000000,0.0896,0.09,0.0893,0.0893,16800,0
+LTRYW.US,D,20191114,000000,0.0897,0.0898,0.0801,0.0898,29200,0
+LTRYW.US,D,20191115,000000,0.0899,0.09,0.0898,0.0898,12950,0
+LTRYW.US,D,20191118,000000,0.0899,0.0899,0.07,0.0898,57200,0
+LTRYW.US,D,20191119,000000,0.0896,0.0896,0.0896,0.0896,201,0
+LTRYW.US,D,20191120,000000,0.0807,0.0807,0.0807,0.0807,200,0
+LTRYW.US,D,20191122,000000,0.0893,0.09,0.0893,0.0895,14100,0
+LTRYW.US,D,20191125,000000,0.09,0.09,0.0893,0.09,10002,0
+LTRYW.US,D,20191126,000000,0.0889,0.12,0.085,0.1195,168976,0
+LTRYW.US,D,20191129,000000,0.12,0.12,0.12,0.12,1000,0
+LTRYW.US,D,20191202,000000,0.11,0.11,0.094,0.104,2610,0
+LTRYW.US,D,20191203,000000,0.11,0.11,0.07,0.078,406963,0
+LTRYW.US,D,20191204,000000,0.078,0.095,0.0516,0.08,268243,0
+LTRYW.US,D,20191205,000000,0.08,0.12,0.07924,0.12,16033,0
+LTRYW.US,D,20191206,000000,0.11,0.12,0.1,0.12,8733,0
+LTRYW.US,D,20191209,000000,0.11,0.12,0.0796,0.098,139597,0
+LTRYW.US,D,20191210,000000,0.098,0.1,0.0806,0.1,13548,0
+LTRYW.US,D,20191211,000000,0.1,0.1,0.1,0.1,89159,0
+LTRYW.US,D,20191213,000000,0.1,0.1,0.1,0.1,316000,0
+LTRYW.US,D,20191216,000000,0.12,0.12,0.12,0.12,2025,0
+LTRYW.US,D,20191217,000000,0.1,0.1,0.1,0.1,102975,0
+LTRYW.US,D,20191218,000000,0.103239,0.11,0.103239,0.104001,1100,0
+LTRYW.US,D,20191219,000000,0.12,0.12,0.12,0.12,1000,0
+LTRYW.US,D,20191223,000000,0.1,0.12,0.1,0.11,9800,0
+LTRYW.US,D,20191224,000000,0.11,0.11,0.11,0.11,1200,0
+LTRYW.US,D,20191226,000000,0.12,0.12,0.1195,0.1195,4000,0
+LTRYW.US,D,20191227,000000,0.1,0.1,0.0995,0.0995,700,0
+LTRYW.US,D,20191230,000000,0.12,0.12,0.1,0.1,4200,0
+LTRYW.US,D,20191231,000000,0.12,0.12,0.08,0.1,23535,0
+LTRYW.US,D,20200102,000000,0.1198,0.1198,0.11,0.11,16100,0
+LTRYW.US,D,20200103,000000,0.1099,0.1099,0.1099,0.1099,26100,0
+LTRYW.US,D,20200107,000000,0.11,0.11,0.1099,0.1099,13000,0
+LTRYW.US,D,20200108,000000,0.1,0.1095,0.1,0.109,10900,0
+LTRYW.US,D,20200114,000000,0.119,0.119,0.1073,0.11,44749,0
+LTRYW.US,D,20200115,000000,0.109,0.109,0.109,0.109,15000,0
+LTRYW.US,D,20200121,000000,0.108,0.108,0.108,0.108,11000,0
+LTRYW.US,D,20200122,000000,0.108,0.1089,0.105781,0.1089,31896,0
+LTRYW.US,D,20200127,000000,0.1,0.1,0.0996,0.0996,28800,0
+LTRYW.US,D,20200131,000000,0.11,0.11,0.11,0.11,3000,0
+LTRYW.US,D,20200203,000000,0.109,0.109,0.1,0.105,55600,0
+LTRYW.US,D,20200204,000000,0.105,0.105,0.1,0.1,70000,0
+LTRYW.US,D,20200206,000000,0.11,0.11,0.1099,0.1099,4000,0
+LTRYW.US,D,20200210,000000,0.105,0.105,0.105,0.105,118100,0
+LTRYW.US,D,20200212,000000,0.1001,0.1001,0.1,0.1,115100,0
+LTRYW.US,D,20200214,000000,0.1098,0.1098,0.1093,0.1093,4000,0
+LTRYW.US,D,20200218,000000,0.09,0.09,0.08831,0.09,109997,0
+LTRYW.US,D,20200219,000000,0.102493,0.1098,0.102493,0.103861,1500,0
+LTRYW.US,D,20200220,000000,0.1098,0.12,0.1093,0.12,88500,0
+LTRYW.US,D,20200221,000000,0.12,0.12,0.1199,0.1199,2000,0
+LTRYW.US,D,20200224,000000,0.11,0.11,0.1045,0.105,2699,0
+LTRYW.US,D,20200226,000000,0.096419,0.1,0.096419,0.099901,8700,0
+LTRYW.US,D,20200227,000000,0.099,0.11,0.099,0.1099,25623,0
+LTRYW.US,D,20200303,000000,0.1001,0.1001,0.1001,0.1001,1200,0
+LTRYW.US,D,20200304,000000,0.1,0.11,0.0901,0.11,27899,0
+LTRYW.US,D,20200305,000000,0.11,0.11,0.09,0.09,48901,0
+LTRYW.US,D,20200306,000000,0.08,0.08,0.08,0.08,5000,0
+LTRYW.US,D,20200309,000000,0.0701,0.0701,0.0701,0.0701,7502,0
+LTRYW.US,D,20200310,000000,0.11,0.11,0.11,0.11,1000,0
+LTRYW.US,D,20200312,000000,0.0729,0.0729,0.05,0.069,50295,0
+LTRYW.US,D,20200313,000000,0.11,0.11,0.059899,0.094,32869,0
+LTRYW.US,D,20200316,000000,0.0658,0.1049,0.0551,0.1049,800,0
+LTRYW.US,D,20200317,000000,0.0501,0.09,0.0501,0.09,300,0
+LTRYW.US,D,20200318,000000,0.063,0.0989,0.0501,0.0989,300,0
+LTRYW.US,D,20200320,000000,0.07,0.08,0.07,0.08,29600,0
+LTRYW.US,D,20200325,000000,0.092,0.12,0.0803,0.12,900,0
+LTRYW.US,D,20200326,000000,0.105,0.105,0.1049,0.1049,2000,0
+LTRYW.US,D,20200331,000000,0.06,0.1,0.06,0.095,24258,0
+LTRYW.US,D,20200407,000000,0.05,0.0995,0.05,0.0995,14583,0
+LTRYW.US,D,20200408,000000,0.0698,0.0899,0.041,0.0558,53221,0
+LTRYW.US,D,20200409,000000,0.055,0.0699,0.0447,0.05,1300,0
+LTRYW.US,D,20200413,000000,0.035,0.0698,0.035,0.0698,10579,0
+LTRYW.US,D,20200421,000000,0.05,0.05,0.05,0.05,100,0
+LTRYW.US,D,20200428,000000,0.0489,0.0489,0.042,0.0446,3400,0
+LTRYW.US,D,20200514,000000,0.05395,0.06,0.05395,0.06,22700,0
+LTRYW.US,D,20200515,000000,0.0699,0.1099,0.0699,0.08,58021,0
+LTRYW.US,D,20200518,000000,0.11,0.2,0.1095,0.2,140600,0
+LTRYW.US,D,20200519,000000,0.2,0.2,0.1699,0.189,4308,0
+LTRYW.US,D,20200520,000000,0.12,0.18,0.09,0.1695,1154,0
+LTRYW.US,D,20200521,000000,0.12,0.182,0.1,0.1087,13492,0
+LTRYW.US,D,20200522,000000,0.11,0.1725,0.11,0.115,4137,0
+LTRYW.US,D,20200526,000000,0.13,0.18,0.13,0.15,25391,0
+LTRYW.US,D,20200527,000000,0.15,0.179,0.14,0.169,18820,0
+LTRYW.US,D,20200528,000000,0.179,0.179,0.15,0.179,20539,0
+LTRYW.US,D,20200529,000000,0.16,0.18,0.141,0.18,30100,0
+LTRYW.US,D,20200601,000000,0.1599,0.16,0.12,0.125,133062,0
+LTRYW.US,D,20200602,000000,0.17,0.17,0.13,0.130101,14126,0
+LTRYW.US,D,20200603,000000,0.1699,0.18,0.165,0.179797,15134,0
+LTRYW.US,D,20200604,000000,0.1699,0.17,0.15,0.1649,622225,0
+LTRYW.US,D,20200605,000000,0.17,0.1999,0.16,0.18,173784,0
+LTRYW.US,D,20200608,000000,0.1999,0.3,0.185,0.3,1083768,0
+LTRYW.US,D,20200609,000000,0.39,0.45,0.23,0.24,52390,0
+LTRYW.US,D,20200610,000000,0.2497,0.25,0.15,0.15,360658,0
+LTRYW.US,D,20200611,000000,0.28,0.9168,0.1999,0.2199,43807,0
+LTRYW.US,D,20200612,000000,0.2199,0.2499,0.183,0.2399,13500,0
+LTRYW.US,D,20200615,000000,0.224038,0.2399,0.204,0.239,2700,0
+LTRYW.US,D,20200616,000000,0.23,0.27,0.22,0.27,14684,0
+LTRYW.US,D,20200617,000000,0.265,0.2999,0.2289,0.2599,100300,0
+LTRYW.US,D,20200618,000000,0.2799,0.3,0.25,0.3,105428,0
+LTRYW.US,D,20200619,000000,0.3,0.35,0.29,0.35,58426,0
+LTRYW.US,D,20200622,000000,0.34,0.35,0.34,0.3499,2800,0
+LTRYW.US,D,20200623,000000,0.2966,0.459,0.2965,0.35,99643,0
+LTRYW.US,D,20200624,000000,0.3501,0.45,0.34,0.34,29830,0
+LTRYW.US,D,20200625,000000,0.35,0.4489,0.35,0.4,39308,0
+LTRYW.US,D,20200626,000000,0.398,0.4498,0.39,0.39,124173,0
+LTRYW.US,D,20200629,000000,0.45,0.7,0.4,0.4801,148379,0
+LTRYW.US,D,20200630,000000,0.5699,0.5699,0.45,0.46,10115,0
+LTRYW.US,D,20200701,000000,0.6,0.6,0.4393,0.56,190710,0
+LTRYW.US,D,20200702,000000,0.57,0.58,0.443999,0.53,48203,0
+LTRYW.US,D,20200706,000000,0.53,0.53,0.488399,0.5,83301,0
+LTRYW.US,D,20200707,000000,0.470201,0.49,0.399,0.432,81172,0
+LTRYW.US,D,20200708,000000,0.42,0.51,0.3841,0.4502,104465,0
+LTRYW.US,D,20200709,000000,0.46,0.5,0.3812,0.4747,92661,0
+LTRYW.US,D,20200710,000000,0.46,0.48,0.4,0.4182,137488,0
+LTRYW.US,D,20200713,000000,0.4515,0.49,0.37,0.4299,307367,0
+LTRYW.US,D,20200714,000000,0.395001,0.4199,0.3007,0.4189,111636,0
+LTRYW.US,D,20200715,000000,0.45,0.49,0.38,0.47,39225,0
+LTRYW.US,D,20200716,000000,0.4202,0.45,0.39,0.45,62242,0
+LTRYW.US,D,20200717,000000,0.4003,0.4399,0.38,0.3989,62270,0
+LTRYW.US,D,20200720,000000,0.39,0.41,0.37,0.37,74544,0
+LTRYW.US,D,20200721,000000,0.3999,0.3999,0.331,0.36,63031,0
+LTRYW.US,D,20200722,000000,0.351,0.39,0.315,0.3695,31049,0
+LTRYW.US,D,20200723,000000,0.38,0.4229,0.3,0.303,40976,0
+LTRYW.US,D,20200724,000000,0.3201,0.3201,0.2501,0.29,37595,0
+LTRYW.US,D,20200727,000000,0.3499,0.422,0.2601,0.3801,159702,0
+LTRYW.US,D,20200728,000000,0.38,0.38,0.32,0.36,24151,0
+LTRYW.US,D,20200729,000000,0.3,0.36,0.3,0.36,4558,0
+LTRYW.US,D,20200730,000000,0.3202,0.325,0.27,0.2901,37428,0
+LTRYW.US,D,20200731,000000,0.275,0.3125,0.221,0.2554,80584,0
+LTRYW.US,D,20200803,000000,0.280001,0.34,0.280001,0.34,7400,0
+LTRYW.US,D,20200804,000000,0.28,0.35,0.275,0.3,54999,0
+LTRYW.US,D,20200805,000000,0.33,0.33,0.319,0.32,1422,0
+LTRYW.US,D,20200806,000000,0.3,0.3,0.1814,0.22,75351,0
+LTRYW.US,D,20200807,000000,0.2499,0.2499,0.18,0.206,99240,0
+LTRYW.US,D,20200810,000000,0.2,0.25,0.1841,0.1999,119142,0
+LTRYW.US,D,20200811,000000,0.2499,0.2499,0.1851,0.1851,3182,0
+LTRYW.US,D,20200812,000000,0.22,0.2499,0.21,0.2498,7404,0
+LTRYW.US,D,20200813,000000,0.2498,0.2499,0.21,0.2499,29420,0
+LTRYW.US,D,20200814,000000,0.24,0.27,0.23,0.27,48216,0
+LTRYW.US,D,20200817,000000,0.2599,0.2699,0.225,0.24,84298,0
+LTRYW.US,D,20200818,000000,0.2599,0.2599,0.2155,0.22,110664,0
+LTRYW.US,D,20200819,000000,0.21,0.21,0.2,0.2099,54500,0
+LTRYW.US,D,20200820,000000,0.244,0.244,0.1999,0.2,43725,0
+LTRYW.US,D,20200821,000000,0.2,0.2092,0.1999,0.2,52502,0
+LTRYW.US,D,20200824,000000,0.2,0.2,0.18,0.199909,38076,0
+LTRYW.US,D,20200825,000000,0.1801,0.2,0.1801,0.2,44162,0
+LTRYW.US,D,20200826,000000,0.234,0.244,0.2,0.2,95100,0
+LTRYW.US,D,20200827,000000,0.214999,0.27,0.194999,0.2587,126652,0
+LTRYW.US,D,20200828,000000,0.2,0.27,0.19,0.246,42100,0
+LTRYW.US,D,20200831,000000,0.27,0.27,0.2101,0.2386,69747,0
+LTRYW.US,D,20200901,000000,0.29,0.29,0.235,0.24,13998,0
+LTRYW.US,D,20200902,000000,0.27,0.32,0.24,0.32,92359,0
+LTRYW.US,D,20200903,000000,0.33,0.33,0.2731,0.3,33922,0
+LTRYW.US,D,20200904,000000,0.2819,0.2849,0.26,0.280231,27027,0
+LTRYW.US,D,20200908,000000,0.29,0.31,0.24,0.31,31978,0
+LTRYW.US,D,20200909,000000,0.31,0.32,0.275001,0.32,6495,0
+LTRYW.US,D,20200910,000000,0.32,0.32,0.27,0.2801,27497,0
+LTRYW.US,D,20200911,000000,0.3,0.34,0.2801,0.34,107486,0
+LTRYW.US,D,20200914,000000,0.34,0.4,0.34,0.38,140927,0
+LTRYW.US,D,20200915,000000,0.38,0.45,0.38,0.414999,80969,0
+LTRYW.US,D,20200916,000000,0.41,0.43,0.4001,0.41,19354,0
+LTRYW.US,D,20200917,000000,0.41,0.4799,0.41,0.45,57520,0
+LTRYW.US,D,20200918,000000,0.42,0.4698,0.356409,0.4012,19349,0
+LTRYW.US,D,20200921,000000,0.4,0.44,0.37,0.4249,36525,0
+LTRYW.US,D,20200922,000000,0.4399,0.47,0.41,0.4576,293136,0
+LTRYW.US,D,20200923,000000,0.4699,0.469902,0.45,0.4598,129978,0
+LTRYW.US,D,20200924,000000,0.4399,0.44,0.3611,0.4,61335,0
+LTRYW.US,D,20200925,000000,0.44,0.44,0.3908,0.4099,29597,0
+LTRYW.US,D,20200928,000000,0.44,0.44,0.4,0.405,24402,0
+LTRYW.US,D,20200929,000000,0.4,0.42,0.3739,0.4099,91106,0
+LTRYW.US,D,20200930,000000,0.4001,0.402745,0.3681,0.3681,5130,0
+LTRYW.US,D,20201001,000000,0.42,0.4399,0.39,0.4393,167751,0
+LTRYW.US,D,20201002,000000,0.4199,0.4392,0.39,0.4229,79001,0
+LTRYW.US,D,20201005,000000,0.41,0.5999,0.395,0.49,191912,0
+LTRYW.US,D,20201006,000000,0.53,0.53,0.42,0.4799,440888,0
+LTRYW.US,D,20201007,000000,0.455,0.54,0.455,0.5296,121644,0
+LTRYW.US,D,20201008,000000,0.5499,0.5499,0.47,0.47,146081,0
+LTRYW.US,D,20201009,000000,0.42,0.54,0.4,0.497,20827,0
+LTRYW.US,D,20201012,000000,0.4899,0.5463,0.4164,0.49,5472,0
+LTRYW.US,D,20201013,000000,0.4,0.49,0.3916,0.4598,7430,0
+LTRYW.US,D,20201014,000000,0.4,0.4799,0.3901,0.4072,81425,0
+LTRYW.US,D,20201015,000000,0.4399,0.4399,0.3102,0.3473,18376,0
+LTRYW.US,D,20201016,000000,0.48,0.48,0.405,0.419249,14762,0
+LTRYW.US,D,20201019,000000,0.35,0.44,0.3301,0.4149,15237,0
+LTRYW.US,D,20201020,000000,0.4099,0.4499,0.3401,0.3896,42672,0
+LTRYW.US,D,20201021,000000,0.4255,0.4255,0.3999,0.3999,6800,0
+LTRYW.US,D,20201022,000000,0.39,0.4299,0.37,0.3799,2667,0
+LTRYW.US,D,20201023,000000,0.37,0.4299,0.35,0.4149,19526,0
+LTRYW.US,D,20201026,000000,0.3822,0.3822,0.3212,0.3798,8605,0
+LTRYW.US,D,20201027,000000,0.35,0.3798,0.33,0.3699,1400,0
+LTRYW.US,D,20201028,000000,0.33,0.33,0.2304,0.27,33562,0
+LTRYW.US,D,20201029,000000,0.3298,0.3298,0.2404,0.2899,130284,0
+LTRYW.US,D,20201030,000000,0.3297,0.3297,0.2913,0.3296,33786,0
+LTRYW.US,D,20201102,000000,0.3051,0.3051,0.2385,0.2937,15200,0
+LTRYW.US,D,20201103,000000,0.3097,0.37,0.2906,0.3299,6265,0
+LTRYW.US,D,20201104,000000,0.3299,0.4599,0.3299,0.35,68589,0
+LTRYW.US,D,20201105,000000,0.4285,0.4285,0.3699,0.3699,11895,0
+LTRYW.US,D,20201106,000000,0.35,0.3899,0.3157,0.3157,10450,0
+LTRYW.US,D,20201109,000000,0.3883,0.3884,0.2501,0.2872,38203,0
+LTRYW.US,D,20201110,000000,0.3472,0.3679,0.2603,0.3566,63420,0
+LTRYW.US,D,20201111,000000,0.42,0.42,0.2929,0.3101,37476,0
+LTRYW.US,D,20201112,000000,0.3697,0.3698,0.2901,0.339502,3902,0
+LTRYW.US,D,20201113,000000,0.3299,0.3299,0.3,0.319867,8400,0
+LTRYW.US,D,20201116,000000,0.3198,0.3466,0.2965,0.3266,4418,0
+LTRYW.US,D,20201117,000000,0.32,0.32,0.22,0.305,33987,0
+LTRYW.US,D,20201118,000000,0.31,0.3999,0.3096,0.34,121962,0
+LTRYW.US,D,20201119,000000,0.92,1.34,0.9,1.29,5791850,0
+LTRYW.US,D,20201120,000000,1.26,1.37,1.04,1.14,1263125,0
+LTRYW.US,D,20201123,000000,1.3,1.41,1.2,1.28,1139697,0
+LTRYW.US,D,20201124,000000,1.32,1.4,1.23,1.35,773161,0
+LTRYW.US,D,20201125,000000,1.37,1.5,1.31,1.46,655186,0
+LTRYW.US,D,20201127,000000,1.55,1.68,1.42,1.55,842241,0
+LTRYW.US,D,20201130,000000,1.84,1.91,1.66,1.74,1843560,0
+LTRYW.US,D,20201201,000000,2.05,2.09,1.66,1.73,1222308,0
+LTRYW.US,D,20201202,000000,1.69,1.71,1.24,1.62,806273,0
+LTRYW.US,D,20201203,000000,1.79,1.79,1.57,1.58,751990,0
+LTRYW.US,D,20201204,000000,1.64,1.7,1.56,1.6867,665665,0
+LTRYW.US,D,20201207,000000,1.84,1.99,1.65,1.92,1275683,0
+LTRYW.US,D,20201208,000000,1.81,1.83,1.72,1.8,532818,0
+LTRYW.US,D,20201209,000000,1.85,2.02,1.68,1.83,1163268,0
+LTRYW.US,D,20201210,000000,1.95,2.35,1.88,2.28,1476265,0
+LTRYW.US,D,20201211,000000,2.25,2.35,1.92,2.07,910837,0
+LTRYW.US,D,20201214,000000,2.15,2.23,2,2,388718,0
+LTRYW.US,D,20201215,000000,2.19,2.19,1.85,1.85,447599,0
+LTRYW.US,D,20201216,000000,1.9,1.95,1.82,1.86,315077,0
+LTRYW.US,D,20201217,000000,1.96,1.96,1.7887,1.86,262603,0
+LTRYW.US,D,20201218,000000,1.96,1.96,1.8,1.87,462407,0
+LTRYW.US,D,20201221,000000,1.85,1.95,1.77,1.86,836555,0
+LTRYW.US,D,20201222,000000,1.95,2.15,1.9,2.1,781975,0
+LTRYW.US,D,20201223,000000,2.14,2.5,2.0801,2.5,864049,0
+LTRYW.US,D,20201224,000000,2.5,2.74,2.41,2.5999,589124,0
+LTRYW.US,D,20201228,000000,2.63,2.7,2.4,2.5,550099,0
+LTRYW.US,D,20201229,000000,2.56,2.6601,2.1,2.3099,496198,0
+LTRYW.US,D,20201230,000000,2.25,2.31,2.1,2.27,285612,0
+LTRYW.US,D,20201231,000000,2.325,2.5,2.1202,2.29,324377,0
+LTRYW.US,D,20210104,000000,2.37,2.37,2.02,2.095,758640,0
+LTRYW.US,D,20210105,000000,2.1,2.13,2.02,2.05,438750,0
+LTRYW.US,D,20210106,000000,2.16,2.19,2,2.04,370410,0
+LTRYW.US,D,20210107,000000,2.05,2.23,1.96,2.17,763488,0
+LTRYW.US,D,20210108,000000,2.2,2.2,2.05,2.1799,288265,0
+LTRYW.US,D,20210111,000000,2.17,2.19,2.03,2.05,643833,0
+LTRYW.US,D,20210112,000000,2.14,2.1515,2.02,2.04,416958,0
+LTRYW.US,D,20210113,000000,2.1,2.19,2.045,2.15,532253,0
+LTRYW.US,D,20210114,000000,2.25,2.4098,2.16,2.1902,589596,0
+LTRYW.US,D,20210115,000000,2.1,2.2,2.05,2.09,413920,0
+LTRYW.US,D,20210119,000000,2.2,2.2,2.0502,2.1,408146,0
+LTRYW.US,D,20210120,000000,2.08,2.21,2.03,2.1602,416045,0
+LTRYW.US,D,20210121,000000,2.16,2.24,2.06,2.21,479476,0
+LTRYW.US,D,20210122,000000,2.1,2.45,2.1,2.33,541993,0
+LTRYW.US,D,20210125,000000,2.39,2.425,2.12,2.2199,461697,0
+LTRYW.US,D,20210126,000000,2.21,2.235,2.05,2.11,602606,0
+LTRYW.US,D,20210127,000000,2,2.01,1.6499,1.8099,945518,0
+LTRYW.US,D,20210128,000000,1.75,1.9898,1.72,1.92,320003,0
+LTRYW.US,D,20210129,000000,2.01,2.25,1.92,2.11,848027,0
+LTRYW.US,D,20210201,000000,2.3,2.68,2.03,2.66,1344669,0
+LTRYW.US,D,20210202,000000,2.75,2.98,2.46,2.575,870521,0
+LTRYW.US,D,20210203,000000,2.7,3.23,2.51,3.115,674180,0
+LTRYW.US,D,20210204,000000,3.14,3.2,2.8701,3.1199,581538,0
+LTRYW.US,D,20210205,000000,3.19,3.2,2.95,3.05,521348,0
+LTRYW.US,D,20210208,000000,3.1,3.25,3.08,3.08,441067,0
+LTRYW.US,D,20210209,000000,3.19,3.19,3,3.02,447806,0
+LTRYW.US,D,20210210,000000,3.13,3.15,2.83,3,687641,0
+LTRYW.US,D,20210211,000000,2.93,3.055,2.81,2.89,390583,0
+LTRYW.US,D,20210212,000000,2.71,3,2.71,2.93,506262,0
+LTRYW.US,D,20210216,000000,3.06,3.1594,2.85,3.15,703840,0
+LTRYW.US,D,20210217,000000,3.09,3.19,2.95,3.19,481606,0
+LTRYW.US,D,20210218,000000,3.07,3.2,2.93,3.08,585686,0
+LTRYW.US,D,20210219,000000,3.35,4,3.3109,3.737,1941943,0
+LTRYW.US,D,20210222,000000,4.15,4.175,3.25,3.25,2688769,0
+LTRYW.US,D,20210223,000000,2.9,3.12,2.45,2.85,1519157,0
+LTRYW.US,D,20210224,000000,3,3.27,2.81,2.88,975004,0
+LTRYW.US,D,20210225,000000,3.02,3.04,2.51,2.58,663984,0
+LTRYW.US,D,20210226,000000,2.59,2.68,2.08,2.48,921330,0
+LTRYW.US,D,20210301,000000,2.65,2.8296,2.53,2.72,703368,0
+LTRYW.US,D,20210302,000000,2.74,2.7885,2.41,2.49,332672,0
+LTRYW.US,D,20210303,000000,2.55,2.61,2.36,2.38,794344,0
+LTRYW.US,D,20210304,000000,2.21,2.36,1.67,1.8,1322713,0
+LTRYW.US,D,20210305,000000,1.94,2.2,1.66,2.2,1031911,0
+LTRYW.US,D,20210308,000000,2.07,2.45,2.01,2.1,722112,0
+LTRYW.US,D,20210309,000000,2.33,2.33,2.13,2.16,312966,0
+LTRYW.US,D,20210310,000000,2.27,2.3,2.01,2.15,303194,0
+LTRYW.US,D,20210311,000000,2.33,2.76,2.25,2.55,482568,0
+LTRYW.US,D,20210312,000000,2.4,2.67,2.36,2.5,213763,0
+LTRYW.US,D,20210315,000000,2.58,2.6,2.32,2.43,256766,0
+LTRYW.US,D,20210316,000000,2.4,2.51,2.29,2.36,247009,0
+LTRYW.US,D,20210317,000000,2.2,2.4087,2.14,2.3,310407,0
+LTRYW.US,D,20210318,000000,2.23,2.4,2.23,2.29,196137,0
+LTRYW.US,D,20210319,000000,2.3,2.35,2.17,2.2099,254325,0
+LTRYW.US,D,20210322,000000,2.54,2.85,2.34,2.68,1461277,0
+LTRYW.US,D,20210323,000000,2.65,2.79,2.46,2.5,574739,0
+LTRYW.US,D,20210324,000000,2.63,2.72,2.28,2.3,341529,0
+LTRYW.US,D,20210325,000000,2.1,2.29,1.94,2.15,614080,0
+LTRYW.US,D,20210326,000000,2.18,2.27,2.01,2.09,290474,0
+LTRYW.US,D,20210329,000000,2.02,2.17,2.01,2.13,223881,0
+LTRYW.US,D,20210330,000000,2.04,2.16,1.95,2.076,304468,0
+LTRYW.US,D,20210331,000000,2.04,2.1596,2,2.01,202096,0
+LTRYW.US,D,20210401,000000,2.05,2.14,2,2.12,270930,0
+LTRYW.US,D,20210405,000000,2.58,2.6,2.27,2.46,780536,0
+LTRYW.US,D,20210406,000000,2.71,2.71,2.35,2.48,252183,0
+LTRYW.US,D,20210407,000000,2.6,2.68,2.42,2.42,329451,0
+LTRYW.US,D,20210408,000000,2.57,2.64,2.45,2.59,318754,0
+LTRYW.US,D,20210409,000000,2.52,2.72,2.52,2.65,620344,0
+LTRYW.US,D,20210412,000000,2.7,2.7,2.47,2.47,347103,0
+LTRYW.US,D,20210413,000000,2.5,2.57,2.33,2.4,332635,0
+LTRYW.US,D,20210414,000000,2.45,2.5,2.27,2.27,285371,0
+LTRYW.US,D,20210415,000000,2.33,2.37,2.14,2.16,773962,0
+LTRYW.US,D,20210416,000000,2.18,2.28,2.1,2.13,305960,0
+LTRYW.US,D,20210419,000000,2.1,2.25,1.91,1.91,514837,0
+LTRYW.US,D,20210420,000000,2.04,2.1,1.65,2,928533,0
+LTRYW.US,D,20210421,000000,2,2.1,1.97,2.03,288819,0
+LTRYW.US,D,20210422,000000,2.06,2.17,1.96,2.01,230716,0
+LTRYW.US,D,20210423,000000,2.05,2.0999,1.9598,2.05,257406,0
+LTRYW.US,D,20210426,000000,2.1,2.49,2.09,2.37,852073,0
+LTRYW.US,D,20210427,000000,2.4,2.65,2.39,2.45,498028,0
+LTRYW.US,D,20210428,000000,2.5,2.8,2.38,2.79,678038,0
+LTRYW.US,D,20210429,000000,2.63,2.95,2.55,2.93,459489,0
+LTRYW.US,D,20210430,000000,2.76,2.99,2.69,2.7532,400130,0
+LTRYW.US,D,20210503,000000,2.62,2.95,2.62,2.8,340869,0
+LTRYW.US,D,20210504,000000,2.79,2.79,2.5,2.65,293058,0
+LTRYW.US,D,20210505,000000,2.7,2.75,2.55,2.5519,192308,0
+LTRYW.US,D,20210506,000000,2.52,2.52,2.1,2.21,477491,0
+LTRYW.US,D,20210507,000000,2.34,2.49,2.3,2.38,147355,0
+LTRYW.US,D,20210510,000000,2.29,2.52,2.2,2.2,193584,0
+LTRYW.US,D,20210511,000000,1.99,2.22,1.99,2.1,357116,0
+LTRYW.US,D,20210512,000000,2.18,2.2,2.05,2.05,317634,0
+LTRYW.US,D,20210513,000000,2.1,2.25,1.98,2.06,453928,0
+LTRYW.US,D,20210514,000000,2.1,2.27,2.05,2.21,201383,0
+LTRYW.US,D,20210517,000000,2.195,2.25,2.12,2.22,184527,0
+LTRYW.US,D,20210518,000000,2.3,2.37,2.18,2.3,127945,0
+LTRYW.US,D,20210519,000000,2.22,2.28,2.14,2.22,111037,0
+LTRYW.US,D,20210520,000000,2.2091,2.44,2.17,2.34,285862,0
+LTRYW.US,D,20210521,000000,2.4,2.4,2.17,2.23,408289,0
+LTRYW.US,D,20210524,000000,2.16,2.29,2.1,2.1,335310,0
+LTRYW.US,D,20210525,000000,2.1,2.1751,2.055,2.09,264512,0
+LTRYW.US,D,20210526,000000,2.1,2.12,2.005,2.07,563237,0
+LTRYW.US,D,20210527,000000,2.1,2.1,2.01,2.04,253715,0
+LTRYW.US,D,20210528,000000,2.08,2.1,2,2.08,127769,0
+LTRYW.US,D,20210601,000000,2.1,2.11,2.01,2.09,217452,0
+LTRYW.US,D,20210602,000000,2.03,2.13,2.03,2.07,213631,0
+LTRYW.US,D,20210603,000000,2.02,2.1,2.02,2.09,171691,0
+LTRYW.US,D,20210604,000000,2.07,2.14,2.05,2.12,138458,0
+LTRYW.US,D,20210607,000000,2.1,2.12,2.03,2.09,219422,0
+LTRYW.US,D,20210608,000000,2.09,2.43,2.0801,2.4,657854,0
+LTRYW.US,D,20210609,000000,2.37,2.4899,2.2601,2.4799,300055,0
+LTRYW.US,D,20210610,000000,2.44,2.48,2.325,2.36,228905,0
+LTRYW.US,D,20210611,000000,2.4,2.4,2.3,2.4,180534,0
+LTRYW.US,D,20210614,000000,2.36,2.3985,2.2101,2.27,172715,0
+LTRYW.US,D,20210615,000000,2.21,2.23,2.1,2.15,377550,0
+LTRYW.US,D,20210616,000000,2.11,2.1694,2.08,2.115,160331,0
+LTRYW.US,D,20210617,000000,2.14,2.33,2.08,2.1,295336,0
+LTRYW.US,D,20210618,000000,2.11,2.14,2.04,2.14,410119,0
+LTRYW.US,D,20210621,000000,2.19,2.2,2.0801,2.13,197991,0
+LTRYW.US,D,20210622,000000,2.15,2.15,2.05,2.09,162768,0
+LTRYW.US,D,20210623,000000,2.14,2.14,2.05,2.12,250528,0
+LTRYW.US,D,20210624,000000,2.09,2.19,2.09,2.15,277029,0
+LTRYW.US,D,20210625,000000,2.12,2.17,2.08,2.15,148159,0
+LTRYW.US,D,20210628,000000,2.15,2.15,2.0697,2.1,194640,0
+LTRYW.US,D,20210629,000000,2.1,2.1,2.05,2.05,198255,0
+LTRYW.US,D,20210630,000000,2.08,2.3599,2.06,2.34,641723,0
+LTRYW.US,D,20210701,000000,2.36,2.37,2.21,2.28,284359,0
+LTRYW.US,D,20210702,000000,2.27,2.69,2.18,2.68,843312,0
+LTRYW.US,D,20210706,000000,2.66,2.66,2.35,2.49,513125,0
+LTRYW.US,D,20210707,000000,2.68,2.68,2.36,2.52,728346,0
+LTRYW.US,D,20210708,000000,2.36,2.45,2.29,2.41,363284,0
+LTRYW.US,D,20210709,000000,2.43,2.48,2.2258,2.29,232804,0
+LTRYW.US,D,20210712,000000,2.3499,2.3499,2.18,2.2,133050,0
+LTRYW.US,D,20210713,000000,2.18,2.2422,2.15,2.15,333714,0
+LTRYW.US,D,20210714,000000,2.18,2.18,2.08,2.085,216358,0
+LTRYW.US,D,20210715,000000,2.1,2.14,2.0201,2.08,311534,0
+LTRYW.US,D,20210716,000000,2.08,2.22,2.06,2.08,145215,0
+LTRYW.US,D,20210719,000000,2.02,2.1,2,2.04,288973,0
+LTRYW.US,D,20210720,000000,2.04,2.2,2.01,2.11,117569,0
+LTRYW.US,D,20210721,000000,2.07,2.14,2,2.0499,225020,0
+LTRYW.US,D,20210722,000000,2.05,2.06,1.95,1.95,450095,0
+LTRYW.US,D,20210723,000000,1.97,2.0199,1.82,1.93,422479,0
+LTRYW.US,D,20210726,000000,1.92,1.96,1.8,1.8,274803,0
+LTRYW.US,D,20210727,000000,1.81,1.833,1.57,1.59,807733,0
+LTRYW.US,D,20210728,000000,1.74,1.74,1.6,1.64,255244,0
+LTRYW.US,D,20210729,000000,1.74,1.74,1.53,1.64,640970,0
+LTRYW.US,D,20210730,000000,1.52,1.82,1.52,1.8,407875,0
+LTRYW.US,D,20210802,000000,1.84,1.84,1.7,1.74,159104,0
+LTRYW.US,D,20210803,000000,1.7639,1.7695,1.66,1.72,153499,0
+LTRYW.US,D,20210804,000000,1.78,1.78,1.6,1.63,172536,0
+LTRYW.US,D,20210805,000000,1.71,1.77,1.62,1.77,257861,0
+LTRYW.US,D,20210806,000000,1.78,1.8,1.66,1.74,102819,0
+LTRYW.US,D,20210809,000000,1.84,1.93,1.72,1.87,350817,0
+LTRYW.US,D,20210810,000000,1.83,1.93,1.83,1.9299,188101,0
+LTRYW.US,D,20210811,000000,1.85,1.935,1.81,1.89,67853,0
+LTRYW.US,D,20210812,000000,1.92,1.94,1.75,1.76,90452,0
+LTRYW.US,D,20210813,000000,1.76,1.85,1.73,1.73,83690,0
+LTRYW.US,D,20210816,000000,1.7401,1.7401,1.63,1.69,168532,0
+LTRYW.US,D,20210817,000000,1.8,1.8,1.56,1.6,245818,0
+LTRYW.US,D,20210818,000000,1.6,1.64,1.53,1.57,209503,0
+LTRYW.US,D,20210819,000000,1.62,1.62,1.48,1.54,198842,0
+LTRYW.US,D,20210820,000000,1.51,1.59,1.43,1.4803,275799,0
+LTRYW.US,D,20210823,000000,1.42,1.4981,1.315,1.4393,254736,0
+LTRYW.US,D,20210824,000000,1.44,1.44,1.35,1.43,151002,0
+LTRYW.US,D,20210825,000000,1.43,1.45,1.365,1.42,88909,0
+LTRYW.US,D,20210826,000000,1.43,1.6199,1.4,1.525,140351,0
+LTRYW.US,D,20210827,000000,1.6,1.64,1.52,1.6199,214077,0
+LTRYW.US,D,20210830,000000,1.57,1.69,1.57,1.61,150543,0
+LTRYW.US,D,20210831,000000,1.63,1.82,1.55,1.79,326582,0
+LTRYW.US,D,20210901,000000,1.85,1.87,1.74,1.77,141674,0
+LTRYW.US,D,20210902,000000,1.75,1.855,1.72,1.84,139449,0
+LTRYW.US,D,20210903,000000,1.85,2.1,1.8372,2,267549,0
+LTRYW.US,D,20210907,000000,2,2.19,1.98,2.11,378595,0
+LTRYW.US,D,20210908,000000,2.08,2.12,1.91,2,107150,0
+LTRYW.US,D,20210909,000000,1.96,2.06,1.95,2.03,200055,0
+LTRYW.US,D,20210910,000000,2.03,2.1,1.91,1.915,191274,0
+LTRYW.US,D,20210913,000000,1.9,1.9399,1.8,1.8899,77631,0
+LTRYW.US,D,20210914,000000,1.83,1.96,1.8201,1.86,121639,0
+LTRYW.US,D,20210915,000000,1.85,1.87,1.71,1.82,75117,0
+LTRYW.US,D,20210916,000000,1.8599,1.8599,1.665,1.78,86292,0
+LTRYW.US,D,20210917,000000,1.86,1.86,1.69,1.77,42128,0
+LTRYW.US,D,20210920,000000,1.77,1.8089,1.6708,1.79,128998,0
+LTRYW.US,D,20210921,000000,1.87,2,1.8,1.94,198478,0
+LTRYW.US,D,20210922,000000,1.95,2.05,1.9401,1.97,233464,0
+LTRYW.US,D,20210923,000000,2,2.15,1.98,2.09,319615,0
+LTRYW.US,D,20210924,000000,2.15,2.15,1.99,2.1,222308,0
+LTRYW.US,D,20210927,000000,2.14,2.14,1.97,2,235406,0
+LTRYW.US,D,20210928,000000,1.975,2.02,1.82,1.94,450431,0
+LTRYW.US,D,20210929,000000,2.1,2.1,1.91,2.1,161072,0
+LTRYW.US,D,20210930,000000,2.15,2.15,1.97,2.03,153770,0
+LTRYW.US,D,20211001,000000,2.02,2.0299,1.9401,2,208508,0
+LTRYW.US,D,20211004,000000,1.99,1.99,1.8,1.88,130663,0
+LTRYW.US,D,20211005,000000,1.97,1.97,1.8,1.9,158344,0
+LTRYW.US,D,20211006,000000,2.05,2.05,1.71,1.78,268567,0
+LTRYW.US,D,20211007,000000,1.76,1.95,1.76,1.81,90373,0
+LTRYW.US,D,20211008,000000,1.9154,1.92,1.81,1.86,118636,0
+LTRYW.US,D,20211011,000000,1.89,1.89,1.8,1.85,114040,0
+LTRYW.US,D,20211012,000000,1.9,1.9,1.77,1.85,171492,0
+LTRYW.US,D,20211013,000000,1.9,1.9,1.77,1.88,167572,0
+LTRYW.US,D,20211014,000000,1.9,1.95,1.8,1.92,256525,0
+LTRYW.US,D,20211015,000000,1.87,1.95,1.85,1.93,87700,0
+LTRYW.US,D,20211018,000000,1.91,2.25,1.91,2.19,636940,0
+LTRYW.US,D,20211019,000000,2.2,2.25,2.06,2.14,281466,0
+LTRYW.US,D,20211020,000000,2.14,2.19,2.08,2.16,124785,0
+LTRYW.US,D,20211021,000000,2.3,2.75,2.25,2.7,1873498,0
+LTRYW.US,D,20211022,000000,3.12,3.6,2.7,3.14,1960387,0
+LTRYW.US,D,20211025,000000,3.09,3.5,2.79,3.33,966488,0
+LTRYW.US,D,20211026,000000,3.4,3.55,3.2,3.2899,495111,0
+LTRYW.US,D,20211027,000000,3.2,3.5499,3.15,3.34,756318,0
+LTRYW.US,D,20211028,000000,3.45,3.76,3.32,3.56,1038601,0
+LTRYW.US,D,20211029,000000,3.33,3.65,3.14,3.59,595185,0
+LTRYW.US,D,20211101,000000,3.5,3.75,3.11,3.64,262600,0
+LTRYW.US,D,20211102,000000,3.75,3.75,3.2,3.25,352200,0
+LTRYW.US,D,20211103,000000,3.15,3.16,2.3,2.86,820500,0
+LTRYW.US,D,20211104,000000,2.75,2.88,2.51,2.7599,427200,0
+LTRYW.US,D,20211105,000000,2.7099,3.99,2.5801,3.37,1943000,0
+LTRYW.US,D,20211108,000000,3.77,3.93,2.8,3.1099,1168609,0
+LTRYW.US,D,20211109,000000,3.1,3.37,2.8867,3.22,557285,0
+LTRYW.US,D,20211110,000000,3.25,3.3,2.69,2.905,369558,0
+LTRYW.US,D,20211111,000000,2.96,3.09,2.76,3.0744,360416,0
+LTRYW.US,D,20211112,000000,2.92,3.21,2.9112,3.12,159968,0
+LTRYW.US,D,20211115,000000,3.25,3.29,3.02,3.12,754275,0
+LTRYW.US,D,20211116,000000,3.5,3.6,2.41,2.84,2302540,0
+LTRYW.US,D,20211117,000000,2.48,2.92,1.81,2.1,3358885,0
+LTRYW.US,D,20211118,000000,2.09,2.17,1.42,1.6799,1896489,0
+LTRYW.US,D,20211119,000000,1.83,1.86,1.48,1.65,1604409,0
+LTRYW.US,D,20211122,000000,1.65,1.659,1.31,1.59,1196500,0
+LTRYW.US,D,20211123,000000,1.7,1.82,1.62,1.67,350700,0
+LTRYW.US,D,20211124,000000,1.74,1.75,1.4,1.539,1073647,0
+LTRYW.US,D,20211126,000000,1.54,1.65,1.45,1.56,227777,0
+LTRYW.US,D,20211129,000000,1.67,1.67,1.47,1.5299,696815,0
+LTRYW.US,D,20211130,000000,1.5,1.58,1.42,1.46,351428,0
+LTRYW.US,D,20211201,000000,1.5,1.69,1.44,1.52,594982,0
+LTRYW.US,D,20211202,000000,1.41,1.5821,1.4,1.54,333009,0
+LTRYW.US,D,20211203,000000,1.47,1.54,1.07,1.17,1096874,0
+LTRYW.US,D,20211206,000000,1.16,1.25,1.015,1.19,478935,0
+LTRYW.US,D,20211207,000000,1.33,1.45,1.2,1.44,374729,0
+LTRYW.US,D,20211208,000000,1.4,1.55,1.37,1.53,292355,0
+LTRYW.US,D,20211209,000000,1.51,1.64,1.32,1.34,271866,0
+LTRYW.US,D,20211210,000000,1.32,1.43,1.2606,1.3299,139028,0
+LTRYW.US,D,20211213,000000,1.3,1.33,1.1,1.18,126618,0
+LTRYW.US,D,20211214,000000,1.16,1.2,1.08,1.16,268699,0
+LTRYW.US,D,20211215,000000,1.16,1.29,1.1,1.27,72064,0
+LTRYW.US,D,20211216,000000,1.28,1.28,1.03,1.13,236634,0
+LTRYW.US,D,20211217,000000,1.05,1.3,1.04,1.22,171880,0
+LTRYW.US,D,20211220,000000,1.1701,1.5,1.13,1.35,314826,0
+LTRYW.US,D,20211221,000000,1.31,1.345,1.17,1.2999,87859,0
+LTRYW.US,D,20211222,000000,1.4,1.52,1.2501,1.52,294330,0
+LTRYW.US,D,20211223,000000,1.45,1.74,1.45,1.55,602481,0
+LTRYW.US,D,20211227,000000,1.64,1.64,1.37,1.49,48204,0
+LTRYW.US,D,20211228,000000,1.4,1.45,1.32,1.4,135293,0
+LTRYW.US,D,20211229,000000,1.47,1.47,1.2,1.2911,219466,0
+LTRYW.US,D,20211230,000000,1.32,1.33,1.25,1.32,191603,0
+LTRYW.US,D,20211231,000000,1.26,1.29,1.18,1.19,282125,0
+LTRYW.US,D,20220103,000000,1.2,1.28,1.16,1.21,36231,0
+LTRYW.US,D,20220104,000000,1.22,1.32,1.17,1.2,171366,0
+LTRYW.US,D,20220105,000000,1.16,1.28,1.1,1.16,122455,0
+LTRYW.US,D,20220106,000000,1.14,1.24,1.06,1.18,108187,0
+LTRYW.US,D,20220107,000000,1.24,1.25,1.12,1.1399,75890,0
+LTRYW.US,D,20220110,000000,1.14,1.14,0.971,1.01,351935,0
+LTRYW.US,D,20220111,000000,1.03,1.04,0.911,0.969799,320619,0
+LTRYW.US,D,20220112,000000,0.9822,1.04,0.871,0.92,440166,0
+LTRYW.US,D,20220113,000000,0.9579,0.9579,0.88,0.9208,188096,0
+LTRYW.US,D,20220114,000000,0.8512,0.9582,0.75,0.8,391877,0
+LTRYW.US,D,20220118,000000,0.8,0.92,0.7602,0.8999,204183,0
+LTRYW.US,D,20220119,000000,0.85,0.9599,0.817888,0.8699,151865,0
+LTRYW.US,D,20220120,000000,0.7612,0.92,0.7612,0.840251,206248,0
+LTRYW.US,D,20220121,000000,0.7603,0.80495,0.6116,0.7299,423356,0
+LTRYW.US,D,20220124,000000,0.68,0.7888,0.5501,0.77,400073,0
+LTRYW.US,D,20220125,000000,0.63,0.8299,0.61,0.7999,72373,0
+LTRYW.US,D,20220126,000000,0.8898,0.8898,0.7299,0.77,61208,0
+LTRYW.US,D,20220127,000000,0.8,0.8299,0.720101,0.76,106714,0
+LTRYW.US,D,20220128,000000,0.73,0.8201,0.71,0.779899,57120,0
+LTRYW.US,D,20220131,000000,0.75,0.91,0.749303,0.8501,105679,0
+LTRYW.US,D,20220201,000000,0.89,0.9099,0.79,0.8001,167735,0
+LTRYW.US,D,20220202,000000,0.84,0.8698,0.76011,0.7999,36391,0
+LTRYW.US,D,20220203,000000,0.74,0.7699,0.7234,0.7647,75602,0
+LTRYW.US,D,20220204,000000,0.751,0.7798,0.7152,0.73,97628,0
+LTRYW.US,D,20220207,000000,0.7501,0.7699,0.7092,0.75,181531,0
+LTRYW.US,D,20220208,000000,0.784929,0.7995,0.7101,0.7451,80155,0
+LTRYW.US,D,20220209,000000,0.79,0.8,0.7111,0.7401,62396,0
+LTRYW.US,D,20220210,000000,0.714,0.74,0.7117,0.72,21049,0
+LTRYW.US,D,20220211,000000,0.730101,0.730101,0.682,0.7099,29612,0
+LTRYW.US,D,20220214,000000,0.701,0.7275,0.6453,0.679799,39679,0
+LTRYW.US,D,20220215,000000,0.69,0.739799,0.6501,0.689899,26947,0
+LTRYW.US,D,20220216,000000,0.651,0.6999,0.651,0.695,30769,0
+LTRYW.US,D,20220217,000000,0.652201,0.73,0.6301,0.6499,57676,0
+LTRYW.US,D,20220218,000000,0.71,0.71,0.6151,0.639899,58717,0
+LTRYW.US,D,20220222,000000,0.6314,0.7767,0.6314,0.73,74675,0
+LTRYW.US,D,20220223,000000,0.7599,0.7599,0.6301,0.679799,29226,0
+LTRYW.US,D,20220224,000000,0.6014,0.6899,0.6014,0.686699,61721,0
+LTRYW.US,D,20220225,000000,0.68,0.7797,0.6799,0.76,107849,0
+LTRYW.US,D,20220228,000000,0.741399,0.76,0.73,0.7351,25171,0
+LTRYW.US,D,20220301,000000,0.74,0.76,0.72,0.7499,21545,0
+LTRYW.US,D,20220302,000000,0.7649,0.7649,0.6662,0.7188,24693,0
+LTRYW.US,D,20220303,000000,0.67,0.6899,0.6137,0.64,61581,0
+LTRYW.US,D,20220304,000000,0.64,0.64,0.6016,0.619,73203,0
+LTRYW.US,D,20220307,000000,0.62,0.65,0.57,0.5874,84357,0
+LTRYW.US,D,20220308,000000,0.58,0.619,0.56,0.589899,107581,0
+LTRYW.US,D,20220309,000000,0.62,0.65,0.5899,0.649799,106255,0
+LTRYW.US,D,20220310,000000,0.6799,0.6799,0.5684,0.5756,63233,0
+LTRYW.US,D,20220311,000000,0.595001,0.5974,0.555,0.575899,150792,0
+LTRYW.US,D,20220314,000000,0.57,0.57,0.46,0.5,169088,0
+LTRYW.US,D,20220315,000000,0.539899,0.5499,0.5,0.517299,60959,0
+LTRYW.US,D,20220316,000000,0.515,0.572781,0.49,0.5456,134475,0
+LTRYW.US,D,20220317,000000,0.5464,0.6023,0.5464,0.59,46123,0
+LTRYW.US,D,20220318,000000,0.5814,0.77,0.581349,0.7373,100387,0
+LTRYW.US,D,20220321,000000,0.6303,0.719899,0.6303,0.7099,23951,0
+LTRYW.US,D,20220322,000000,0.6302,0.75,0.6302,0.7,82076,0
+LTRYW.US,D,20220323,000000,0.66505,0.6999,0.55,0.654949,45819,0
+LTRYW.US,D,20220324,000000,0.660101,0.6874,0.6401,0.6739,18707,0
+LTRYW.US,D,20220325,000000,0.73,0.73,0.64,0.6598,6124,0
+LTRYW.US,D,20220328,000000,0.73,0.73,0.57,0.58,35999,0
+LTRYW.US,D,20220329,000000,0.585,0.6299,0.5701,0.6283,36306,0
+LTRYW.US,D,20220330,000000,0.61,0.663099,0.6,0.65,69460,0
+LTRYW.US,D,20220331,000000,0.579,0.59,0.430201,0.49,479592,0
+LTRYW.US,D,20220401,000000,0.457,0.489899,0.4051,0.422899,159461,0
+LTRYW.US,D,20220404,000000,0.423,0.45,0.387029,0.429899,121943,0
+LTRYW.US,D,20220405,000000,0.4249,0.43,0.3721,0.42,142449,0
+LTRYW.US,D,20220406,000000,0.42,0.4783,0.38,0.44,89343,0
+LTRYW.US,D,20220407,000000,0.47,0.47,0.3758,0.3894,56796,0
+LTRYW.US,D,20220408,000000,0.38,0.3999,0.363,0.398899,56006,0
+LTRYW.US,D,20220411,000000,0.36,0.3999,0.36,0.3699,34857,0
+LTRYW.US,D,20220412,000000,0.37,0.3899,0.3611,0.38,47439,0
+LTRYW.US,D,20220413,000000,0.379799,0.3799,0.37,0.37495,9073,0
+LTRYW.US,D,20220414,000000,0.36,0.38,0.35,0.36,48661,0
+LTRYW.US,D,20220418,000000,0.36,0.3799,0.312,0.3281,41981,0
+LTRYW.US,D,20220419,000000,0.35,0.389,0.3233,0.357499,213223,0
+LTRYW.US,D,20220420,000000,0.35,0.36,0.33,0.339899,74189,0
+LTRYW.US,D,20220421,000000,0.35,0.399,0.3251,0.3251,9774,0
+LTRYW.US,D,20220422,000000,0.3989,0.3989,0.3203,0.3204,62854,0
+LTRYW.US,D,20220425,000000,0.3203,0.37,0.3203,0.353499,11101,0
+LTRYW.US,D,20220426,000000,0.3596,0.379,0.2622,0.295799,205568,0
+LTRYW.US,D,20220427,000000,0.27,0.329,0.25,0.3289,71990,0
+LTRYW.US,D,20220428,000000,0.297899,0.3599,0.2901,0.34,14434,0
+LTRYW.US,D,20220429,000000,0.3132,0.3247,0.3,0.3,79219,0
+LTRYW.US,D,20220502,000000,0.31,0.3199,0.260201,0.2692,53882,0
+LTRYW.US,D,20220503,000000,0.3199,0.3199,0.222101,0.285799,333448,0
+LTRYW.US,D,20220504,000000,0.27,0.27,0.24,0.2699,41076,0
+LTRYW.US,D,20220505,000000,0.27,0.3,0.253601,0.299699,62851,0
+LTRYW.US,D,20220506,000000,0.31,0.31,0.2417,0.288,33508,0
+LTRYW.US,D,20220509,000000,0.28,0.28,0.2237,0.259699,36249,0
+LTRYW.US,D,20220510,000000,0.26,0.27,0.197049,0.249599,161381,0
+LTRYW.US,D,20220511,000000,0.25,0.25,0.22,0.2299,48322,0
+LTRYW.US,D,20220512,000000,0.2198,0.25,0.1901,0.229899,39487,0
+LTRYW.US,D,20220513,000000,0.22,0.26,0.22,0.2555,78925,0
+LTRYW.US,D,20220516,000000,0.2161,0.279199,0.2161,0.279199,44438,0
+LTRYW.US,D,20220517,000000,0.28,0.29,0.2401,0.289,43582,0
+LTRYW.US,D,20220518,000000,0.2694,0.3,0.2539,0.28,74073,0
+LTRYW.US,D,20220519,000000,0.27592,0.28,0.2301,0.279899,51082,0
+LTRYW.US,D,20220520,000000,0.2427,0.29,0.235,0.2699,57893,0
+LTRYW.US,D,20220523,000000,0.2699,0.2899,0.2599,0.28,35068,0
+LTRYW.US,D,20220524,000000,0.2799,0.2799,0.22,0.25,112451,0
+LTRYW.US,D,20220525,000000,0.2589,0.2698,0.24,0.26,18054,0
+LTRYW.US,D,20220526,000000,0.2335,0.26,0.2335,0.259399,8605,0
+LTRYW.US,D,20220527,000000,0.2547,0.3,0.2547,0.27,47897,0
+LTRYW.US,D,20220531,000000,0.28,0.2801,0.265,0.28,5244,0
+LTRYW.US,D,20220601,000000,0.28,0.28,0.2089,0.2301,136578,0
+LTRYW.US,D,20220602,000000,0.2107,0.2513,0.2107,0.2396,4038,0
+LTRYW.US,D,20220603,000000,0.24,0.269,0.2107,0.2399,24187,0
+LTRYW.US,D,20220606,000000,0.2528,0.26,0.2304,0.255,246426,0
+LTRYW.US,D,20220607,000000,0.2405,0.25,0.2102,0.249799,138504,0
+LTRYW.US,D,20220608,000000,0.2499,0.26,0.24,0.25,253995,0
+LTRYW.US,D,20220609,000000,0.2579,0.2579,0.2311,0.239599,65918,0
+LTRYW.US,D,20220610,000000,0.279799,0.279799,0.2003,0.24,103757,0
+LTRYW.US,D,20220613,000000,0.2232,0.2435,0.1533,0.1701,87072,0
+LTRYW.US,D,20220614,000000,0.190101,0.2901,0.19,0.2091,132112,0
+LTRYW.US,D,20220615,000000,0.2002,0.26,0.2002,0.2463,104068,0
+LTRYW.US,D,20220616,000000,0.25,0.25,0.1806,0.205,109920,0
+LTRYW.US,D,20220617,000000,0.2103,0.2199,0.2099,0.2199,4402,0
+LTRYW.US,D,20220621,000000,0.2466,0.2499,0.201,0.2294,29714,0
+LTRYW.US,D,20220622,000000,0.2,0.21569,0.19,0.215,57931,0
+LTRYW.US,D,20220623,000000,0.2266,0.2266,0.199951,0.2098,35873,0
+LTRYW.US,D,20220624,000000,0.2,0.2444,0.1796,0.21615,11230,0
+LTRYW.US,D,20220627,000000,0.2039,0.219199,0.167555,0.206,20232,0
+LTRYW.US,D,20220628,000000,0.229799,0.229799,0.1714,0.1995,13013,0
+LTRYW.US,D,20220629,000000,0.1722,0.1992,0.1722,0.1918,29167,0
+LTRYW.US,D,20220630,000000,0.2,0.2,0.181,0.1999,3416,0
+LTRYW.US,D,20220701,000000,0.199399,0.199399,0.18,0.189899,8793,0
+LTRYW.US,D,20220705,000000,0.1722,0.1998,0.1701,0.19,27600,0
+LTRYW.US,D,20220706,000000,0.13,0.169499,0.12,0.14,170842,0
+LTRYW.US,D,20220707,000000,0.1588,0.1588,0.1419,0.1443,30718,0
+LTRYW.US,D,20220708,000000,0.140101,0.1599,0.13,0.151799,8662,0
+LTRYW.US,D,20220711,000000,0.14,0.1564,0.14,0.15,7596,0
+LTRYW.US,D,20220712,000000,0.1352,0.1547,0.1352,0.1365,20942,0
+LTRYW.US,D,20220713,000000,0.1375,0.1497,0.1175,0.1242,122188,0
+LTRYW.US,D,20220714,000000,0.125,0.1296,0.113,0.1296,27216,0
+LTRYW.US,D,20220715,000000,0.12,0.133599,0.11,0.125,89693,0
+LTRYW.US,D,20220718,000000,0.11,0.1199,0.08,0.1089,208569,0
+LTRYW.US,D,20220719,000000,0.0848,0.1193,0.0848,0.0995,102172,0
+LTRYW.US,D,20220720,000000,0.1,0.11,0.0803,0.086899,132380,0
+LTRYW.US,D,20220721,000000,0.082,0.098899,0.08,0.082,60825,0
+LTRYW.US,D,20220722,000000,0.098,0.099899,0.084,0.0851,82537,0
+LTRYW.US,D,20220725,000000,0.0913,0.0913,0.0753,0.0806,49863,0
+LTRYW.US,D,20220726,000000,0.07,0.083,0.06,0.0788,55791,0
+LTRYW.US,D,20220727,000000,0.0704,0.086,0.07,0.086,16686,0
+LTRYW.US,D,20220728,000000,0.086,0.092,0.0717,0.092,36480,0
+LTRYW.US,D,20220729,000000,0.0666,0.099,0.0151,0.024,3967390,0
+LTRYW.US,D,20220801,000000,0.035,0.0578,0.026,0.0348,4740879,0
+LTRYW.US,D,20220802,000000,0.040101,0.0449,0.03,0.0338,1033078,0
+LTRYW.US,D,20220803,000000,0.04,0.1,0.0343,0.0545,2856362,0
+LTRYW.US,D,20220804,000000,0.058899,0.058899,0.041,0.0412,469102,0
+LTRYW.US,D,20220805,000000,0.0465,0.049,0.035,0.04,559044,0
+LTRYW.US,D,20220808,000000,0.048,0.048,0.0412,0.0413,209730,0
+LTRYW.US,D,20220809,000000,0.044,0.0498,0.0403,0.0419,426901,0
+LTRYW.US,D,20220810,000000,0.0402,0.0446,0.035,0.0366,486835,0
+LTRYW.US,D,20220811,000000,0.04,0.0514,0.04,0.0403,597250,0
+LTRYW.US,D,20220812,000000,0.04,0.0447,0.0377,0.0398,113988,0
+LTRYW.US,D,20220815,000000,0.0384,0.0433,0.0351,0.0399,121620,0
+LTRYW.US,D,20220816,000000,0.0375,0.0434,0.0375,0.0417,65180,0
+LTRYW.US,D,20220817,000000,0.0449,0.0449,0.038,0.0386,58283,0
+LTRYW.US,D,20220818,000000,0.0381,0.0401,0.0378,0.0381,45263,0
+LTRYW.US,D,20220819,000000,0.0382,0.0541,0.0382,0.0403,1025207,0
+LTRYW.US,D,20220822,000000,0.045,0.045,0.038,0.0385,248706,0
+LTRYW.US,D,20220823,000000,0.0388,0.0389,0.0251,0.0319,338997,0
+LTRYW.US,D,20220824,000000,0.035,0.0376,0.0339,0.035,246990,0
+LTRYW.US,D,20220825,000000,0.038899,0.039799,0.036,0.036,43143,0
+LTRYW.US,D,20220826,000000,0.0384,0.0387,0.0321,0.0387,168295,0
+LTRYW.US,D,20220829,000000,0.04,0.04,0.031,0.0319,248351,0
+LTRYW.US,D,20220830,000000,0.0309,0.0394,0.0309,0.0329,169949,0
+LTRYW.US,D,20220831,000000,0.0322,0.0329,0.029,0.0328,198860,0
+LTRYW.US,D,20220901,000000,0.0315,0.0367,0.025,0.0299,268085,0
+LTRYW.US,D,20220902,000000,0.0319,0.0319,0.026,0.03,23263,0
+LTRYW.US,D,20220906,000000,0.03,0.03,0.0255,0.0299,54490,0
+LTRYW.US,D,20220907,000000,0.0271,0.0309,0.026,0.03,13177,0
+LTRYW.US,D,20220908,000000,0.0276,0.0334,0.0273,0.032,148288,0
+LTRYW.US,D,20220909,000000,0.0292,0.0321,0.0292,0.0313,16908,0
+LTRYW.US,D,20220912,000000,0.0275,0.035,0.0275,0.0301,98594,0
+LTRYW.US,D,20220913,000000,0.0275,0.032,0.0275,0.03,108170,0
+LTRYW.US,D,20220914,000000,0.0299,0.0308,0.0273,0.0291,11802,0
+LTRYW.US,D,20220915,000000,0.025,0.029,0.0201,0.0269,321413,0
+LTRYW.US,D,20220916,000000,0.027,0.032,0.025,0.0295,48230,0
+LTRYW.US,D,20220919,000000,0.025,0.0325,0.0235,0.0325,92791,0
+LTRYW.US,D,20220920,000000,0.0307,0.0307,0.026,0.028535,8460,0
+LTRYW.US,D,20220921,000000,0.025,0.028399,0.0245,0.025,20547,0
+LTRYW.US,D,20220922,000000,0.02,0.028,0.02,0.0254,16751,0
+LTRYW.US,D,20220923,000000,0.0254,0.0254,0.02,0.0248,109781,0
+LTRYW.US,D,20220926,000000,0.02,0.024999,0.0161,0.02,99655,0
+LTRYW.US,D,20220927,000000,0.0201,0.0235,0.0181,0.0198,32403,0
+LTRYW.US,D,20220928,000000,0.0196,0.0239,0.0196,0.0205,53270,0
+LTRYW.US,D,20220929,000000,0.024,0.024,0.0141,0.0206,361854,0
+LTRYW.US,D,20220930,000000,0.0245,0.029699,0.0141,0.02,184240,0
+LTRYW.US,D,20221003,000000,0.025,0.039,0.0238,0.027351,699346,0
+LTRYW.US,D,20221004,000000,0.0216,0.0299,0.0208,0.0237,257537,0
+LTRYW.US,D,20221005,000000,0.0266,0.0343,0.0231,0.027,277317,0
+LTRYW.US,D,20221006,000000,0.0266,0.029,0.02,0.022,103252,0
+LTRYW.US,D,20221007,000000,0.028,0.028,0.021,0.0223,18068,0
+LTRYW.US,D,20221010,000000,0.0223,0.0275,0.0201,0.0265,156806,0
+LTRYW.US,D,20221011,000000,0.022,0.0299,0.02,0.0278,158561,0
+LTRYW.US,D,20221012,000000,0.025,0.0425,0.025,0.031,386160,0
+LTRYW.US,D,20221013,000000,0.031,0.0398,0.031,0.0312,103196,0
+LTRYW.US,D,20221014,000000,0.0312,0.0312,0.0262,0.0262,190323,0
+LTRYW.US,D,20221017,000000,0.0262,0.036,0.0262,0.0282,124177,0
+LTRYW.US,D,20221018,000000,0.0282,0.034899,0.0266,0.0324,254253,0
+LTRYW.US,D,20221019,000000,0.0305,0.0324,0.03,0.0307,84261,0
+LTRYW.US,D,20221020,000000,0.0311,0.0312,0.0266,0.0267,102339,0
+LTRYW.US,D,20221021,000000,0.03,0.04,0.03,0.0355,134354,0
+LTRYW.US,D,20221024,000000,0.0355,0.042,0.034,0.0368,193197,0
+LTRYW.US,D,20221025,000000,0.045,0.045,0.0337,0.0356,52386,0
+LTRYW.US,D,20221026,000000,0.04,0.04,0.035,0.0366,27654,0
+LTRYW.US,D,20221027,000000,0.0385,0.0385,0.0345,0.0379,38894,0
+LTRYW.US,D,20221028,000000,0.0388,0.0431,0.036,0.036,74368,0
+LTRYW.US,D,20221031,000000,0.0365,0.045,0.0365,0.0395,58584,0
+LTRYW.US,D,20221101,000000,0.0376,0.0395,0.0295,0.0395,147228,0
+LTRYW.US,D,20221102,000000,0.0385,0.039,0.0305,0.0306,40944,0
+LTRYW.US,D,20221103,000000,0.035,0.0351,0.0204,0.03,33871,0
+LTRYW.US,D,20221104,000000,0.03,0.0354,0.027,0.034,15875,0
+LTRYW.US,D,20221107,000000,0.0379,0.038,0.0281,0.036,80162,0
+LTRYW.US,D,20221108,000000,0.031,0.0399,0.0257,0.029,166676,0
+LTRYW.US,D,20221109,000000,0.029,0.0379,0.029,0.0378,4175,0
+LTRYW.US,D,20221110,000000,0.0262,0.035,0.0262,0.034,128171,0
+LTRYW.US,D,20221111,000000,0.034699,0.04,0.0221,0.0346,140361,0
+LTRYW.US,D,20221114,000000,0.026,0.026,0.026,0.026,102,0
+LTRYW.US,D,20221115,000000,0.033,0.034,0.0265,0.0328,38607,0
+LTRYW.US,D,20221116,000000,0.0298,0.0328,0.0281,0.0328,5736,0
+LTRYW.US,D,20221117,000000,0.0265,0.032599,0.02,0.0284,170310,0
+LTRYW.US,D,20221118,000000,0.0231,0.028,0.0203,0.022,112476,0
+LTRYW.US,D,20221121,000000,0.028,0.028,0.022,0.0256,15261,0
+LTRYW.US,D,20221122,000000,0.02,0.026,0.02,0.0258,22700,0
+LTRYW.US,D,20221123,000000,0.0211,0.025,0.0211,0.025,17266,0
+LTRYW.US,D,20221125,000000,0.0215,0.029899,0.0215,0.0249,64915,0
+LTRYW.US,D,20221128,000000,0.0249,0.029,0.0211,0.0283,35453,0
+LTRYW.US,D,20221129,000000,0.0283,0.0283,0.0281,0.0281,1877,0
+LTRYW.US,D,20221130,000000,0.029,0.029,0.02,0.023449,503550,0
+LTRYW.US,D,20221201,000000,0.0234,0.025,0.0208,0.024,34792,0
+LTRYW.US,D,20221202,000000,0.024,0.025,0.021,0.0235,129212,0
+LTRYW.US,D,20221205,000000,0.0245,0.024899,0.0213,0.0213,195088,0
+LTRYW.US,D,20221206,000000,0.0247,0.0247,0.02,0.02,88760,0
+LTRYW.US,D,20221207,000000,0.02,0.0237,0.01965,0.0223,76163,0
+LTRYW.US,D,20221208,000000,0.0206,0.0232,0.0199,0.021,94808,0
+LTRYW.US,D,20221209,000000,0.0236,0.0236,0.022,0.022,105386,0
+LTRYW.US,D,20221212,000000,0.0204,0.025799,0.02,0.0222,60693,0
+LTRYW.US,D,20221213,000000,0.0222,0.0222,0.0206,0.0211,27865,0
+LTRYW.US,D,20221214,000000,0.021851,0.022,0.02,0.021,17656,0
+LTRYW.US,D,20221215,000000,0.020001,0.022,0.020001,0.021,1656,0
+LTRYW.US,D,20221216,000000,0.021,0.0238,0.0201,0.023,7208,0
+LTRYW.US,D,20221219,000000,0.023,0.024001,0.02,0.02,60477,0
+LTRYW.US,D,20221220,000000,0.0197,0.0201,0.018,0.018,70879,0
+LTRYW.US,D,20221221,000000,0.018851,0.019,0.0178,0.0179,249771,0
+LTRYW.US,D,20221222,000000,0.017,0.0181,0.017,0.017,19801,0
+LTRYW.US,D,20221223,000000,0.020424,0.0225,0.01,0.0174,531828,0
+LTRYW.US,D,20221227,000000,0.0126,0.0179,0.0122,0.014,343872,0
+LTRYW.US,D,20221228,000000,0.0127,0.0154,0.0127,0.013,118991,0
+LTRYW.US,D,20221229,000000,0.013,0.0149,0.013,0.0134,178973,0
+LTRYW.US,D,20221230,000000,0.0134,0.0152,0.0126,0.0135,285032,0
+LTRYW.US,D,20230103,000000,0.0147,0.0148,0.0136,0.0136,97684,0
+LTRYW.US,D,20230104,000000,0.0133,0.0158,0.0132,0.0136,246181,0
+LTRYW.US,D,20230105,000000,0.013701,0.016501,0.013701,0.014401,39447,0
+LTRYW.US,D,20230106,000000,0.015,0.0163,0.0127,0.0163,45393,0
+LTRYW.US,D,20230109,000000,0.0159,0.01715,0.0141,0.01715,103190,0
+LTRYW.US,D,20230110,000000,0.0165,0.017,0.015,0.016842,97385,0
+LTRYW.US,D,20230111,000000,0.019,0.019,0.016699,0.0184,37993,0
+LTRYW.US,D,20230112,000000,0.017,0.0171,0.0167,0.016899,43518,0
+LTRYW.US,D,20230113,000000,0.0199,0.0199,0.017101,0.0199,12202,0
+LTRYW.US,D,20230117,000000,0.0172,0.0195,0.0172,0.0194,19787,0
+LTRYW.US,D,20230118,000000,0.016401,0.0192,0.0154,0.0189,4688,0
+LTRYW.US,D,20230119,000000,0.0189,0.0189,0.0151,0.018,79013,0
+LTRYW.US,D,20230120,000000,0.0199,0.024,0.017001,0.0213,50705,0
+LTRYW.US,D,20230123,000000,0.0213,0.0247,0.0185,0.024,101263,0
+LTRYW.US,D,20230124,000000,0.024,0.0246,0.021751,0.02345,16266,0
+LTRYW.US,D,20230125,000000,0.0225,0.026,0.0225,0.0255,310430,0
+LTRYW.US,D,20230126,000000,0.0255,0.0255,0.0213,0.0255,90184,0
+LTRYW.US,D,20230127,000000,0.0225,0.0255,0.02172,0.0254,24959,0
+LTRYW.US,D,20230130,000000,0.023101,0.0254,0.0221,0.0253,49609,0
+LTRYW.US,D,20230131,000000,0.0221,0.0255,0.0221,0.0255,114445,0
+LTRYW.US,D,20230201,000000,0.0255,0.028,0.023,0.0279,289299,0
+LTRYW.US,D,20230202,000000,0.0279,0.03,0.024,0.029482,414541,0
+LTRYW.US,D,20230203,000000,0.027101,0.031,0.025,0.0298,211941,0
+LTRYW.US,D,20230206,000000,0.0268,0.031,0.0268,0.031,140266,0
+LTRYW.US,D,20230207,000000,0.02855,0.0354,0.02855,0.0354,71957,0
+LTRYW.US,D,20230208,000000,0.036,0.038,0.0335,0.035,22027,0
+LTRYW.US,D,20230209,000000,0.039,0.0791,0.03,0.0453,1771052,0
+LTRYW.US,D,20230210,000000,0.058,0.0685,0.044,0.0513,2011084,0
+LTRYW.US,D,20230213,000000,0.055,0.0565,0.044,0.0548,292641,0
+LTRYW.US,D,20230214,000000,0.0552,0.0569,0.0458,0.0536,211964,0
+LTRYW.US,D,20230215,000000,0.0468,0.0568,0.0462,0.0476,50835,0
+LTRYW.US,D,20230216,000000,0.06,0.06,0.0471,0.0482,97981,0
+LTRYW.US,D,20230217,000000,0.0468,0.0487,0.0468,0.0487,43814,0
+LTRYW.US,D,20230221,000000,0.0481,0.054,0.041,0.0482,133258,0
+LTRYW.US,D,20230222,000000,0.0463,0.0463,0.0353,0.04,19917,0
+LTRYW.US,D,20230223,000000,0.039,0.0399,0.0334,0.0335,25868,0
+LTRYW.US,D,20230224,000000,0.0351,0.0351,0.035,0.0351,23599,0
+LTRYW.US,D,20230227,000000,0.038,0.0395,0.0313,0.0329,82640,0
+LTRYW.US,D,20230228,000000,0.0329,0.0329,0.0275,0.0329,87831,0
+LTRYW.US,D,20230301,000000,0.0275,0.0321,0.0258,0.0321,113900,0
+LTRYW.US,D,20230302,000000,0.0261,0.0261,0.0201,0.0207,558965,0
+LTRYW.US,D,20230303,000000,0.02,0.0223,0.02,0.02,263249,0
+LTRYW.US,D,20230306,000000,0.0378,0.0378,0.026,0.028,2695213,0
+LTRYW.US,D,20230307,000000,0.028,0.028,0.025,0.0251,151913,0
+LTRYW.US,D,20230308,000000,0.0345,0.035,0.0255,0.0335,265694,0
+LTRYW.US,D,20230309,000000,0.0449,0.0449,0.0255,0.0258,170499,0
+LTRYW.US,D,20230310,000000,0.029,0.029,0.026,0.0267,129643,0
+LTRYW.US,D,20230313,000000,0.025,0.025,0.0225,0.0248,99201,0
+LTRYW.US,D,20230314,000000,0.0248,0.031,0.023,0.029,103044,0
+LTRYW.US,D,20230315,000000,0.028667,0.029,0.0255,0.027399,57398,0
+LTRYW.US,D,20230316,000000,0.0231,0.0258,0.0208,0.0227,327755,0
+LTRYW.US,D,20230317,000000,0.02,0.0227,0.02,0.0221,36839,0
+LTRYW.US,D,20230320,000000,0.0222,0.0222,0.0197,0.02,309601,0
+LTRYW.US,D,20230321,000000,0.023,0.023,0.0176,0.0176,208479,0
+LTRYW.US,D,20230322,000000,0.0176,0.0197,0.0175,0.0176,37132,0
+LTRYW.US,D,20230323,000000,0.02,0.0216,0.02,0.0201,37760,0
+LTRYW.US,D,20230324,000000,0.0203,0.024,0.0201,0.0201,22664,0
+LTRYW.US,D,20230327,000000,0.022,0.022,0.0185,0.0208,9572,0
+LTRYW.US,D,20230328,000000,0.017997,0.0211,0.0176,0.0177,88707,0
+LTRYW.US,D,20230329,000000,0.02,0.0245,0.02,0.0224,21070,0
+LTRYW.US,D,20230330,000000,0.018,0.021,0.018,0.018,20640,0
+LTRYW.US,D,20230331,000000,0.0199,0.0213,0.0175,0.0213,37201,0
+LTRYW.US,D,20230403,000000,0.0218,0.0218,0.0216,0.0216,17910,0
+LTRYW.US,D,20230404,000000,0.0206,0.0222,0.0189,0.0222,17081,0
+LTRYW.US,D,20230405,000000,0.0202,0.022699,0.0193,0.02,2646,0
+LTRYW.US,D,20230406,000000,0.0227,0.0254,0.0201,0.0206,104930,0
+LTRYW.US,D,20230410,000000,0.027,0.027,0.0208,0.0223,35733,0
+LTRYW.US,D,20230411,000000,0.0203,0.0259,0.0203,0.022,12666,0
+LTRYW.US,D,20230412,000000,0.02,0.024,0.016,0.018101,77913,0
+LTRYW.US,D,20230413,000000,0.0189,0.024799,0.0189,0.0246,8473,0
+LTRYW.US,D,20230414,000000,0.023599,0.023599,0.0192,0.0219,25146,0
+LTRYW.US,D,20230417,000000,0.0215,0.0215,0.01901,0.0199,18660,0
+LTRYW.US,D,20230418,000000,0.02,0.0228,0.0193,0.0193,10025,0
+LTRYW.US,D,20230419,000000,0.0205,0.0205,0.02,0.0203,18608,0
+LTRYW.US,D,20230420,000000,0.02259,0.0226,0.021001,0.0226,10206,0
+LTRYW.US,D,20230421,000000,0.0214,0.0225,0.019,0.02,64271,0
+LTRYW.US,D,20230424,000000,0.019332,0.0218,0.017,0.0218,20804,0
+LTRYW.US,D,20230425,000000,0.0198,0.0318,0.0196,0.0243,229051,0
+LTRYW.US,D,20230426,000000,0.0273,0.0273,0.0224,0.024,86997,0
+LTRYW.US,D,20230427,000000,0.0212,0.0245,0.021,0.0245,3233,0
+LTRYW.US,D,20230428,000000,0.023799,0.0313,0.0212,0.0257,165265,0
+LTRYW.US,D,20230501,000000,0.022,0.0274,0.0219,0.025,12791,0
+LTRYW.US,D,20230502,000000,0.0221,0.0239,0.0212,0.0239,23529,0
+LTRYW.US,D,20230503,000000,0.022849,0.0259,0.0213,0.024899,24277,0
+LTRYW.US,D,20230504,000000,0.0249,0.0249,0.018201,0.021,102214,0
+LTRYW.US,D,20230505,000000,0.0211,0.023,0.021,0.0211,17802,0
+LTRYW.US,D,20230508,000000,0.0211,0.024,0.0211,0.0238,2604,0
+LTRYW.US,D,20230509,000000,0.0211,0.0238,0.0211,0.0236,976,0
+LTRYW.US,D,20230510,000000,0.023576,0.0312,0.0212,0.0265,78854,0
+LTRYW.US,D,20230511,000000,0.0251,0.0264,0.0238,0.0263,105483,0
+LTRYW.US,D,20230512,000000,0.027899,0.027899,0.0213,0.0269,4901,0
+LTRYW.US,D,20230515,000000,0.0269,0.03,0.021501,0.0284,60985,0
+LTRYW.US,D,20230516,000000,0.0313,0.0313,0.022,0.0285,3761,0
+LTRYW.US,D,20230517,000000,0.0224,0.0289,0.0221,0.026,55150,0
+LTRYW.US,D,20230518,000000,0.0222,0.026,0.021,0.0247,56303,0
+LTRYW.US,D,20230519,000000,0.023,0.0245,0.022,0.022,16163,0
+LTRYW.US,D,20230522,000000,0.022,0.0222,0.0178,0.0222,70155,0
+LTRYW.US,D,20230523,000000,0.0238,0.024,0.022078,0.024,15370,0
+LTRYW.US,D,20230524,000000,0.023899,0.023899,0.021,0.0236,6252,0
+LTRYW.US,D,20230525,000000,0.0181,0.0231,0.0181,0.021,6657,0
+LTRYW.US,D,20230615,000000,0.0115,0.0155,0.0115,0.0121,258624,0
+LTRYW.US,D,20230616,000000,0.0112,0.0155,0.01,0.015,765148,0
+LTRYW.US,D,20230620,000000,0.0105,0.0149,0.0105,0.0121,33167,0
+LTRYW.US,D,20230621,000000,0.0106,0.016,0.0106,0.014,13872,0
+LTRYW.US,D,20230622,000000,0.0137,0.0165,0.0137,0.016,53552,0
+LTRYW.US,D,20230623,000000,0.0151,0.018,0.0105,0.015,252577,0
+LTRYW.US,D,20230626,000000,0.010601,0.0179,0.0092,0.015,35143,0
+LTRYW.US,D,20230627,000000,0.0105,0.015185,0.0105,0.0109,27830,0
+LTRYW.US,D,20230628,000000,0.011,0.0119,0.0106,0.0111,61886,0
+LTRYW.US,D,20230629,000000,0.0119,0.0157,0.0109,0.0109,101699,0
+LTRYW.US,D,20230630,000000,0.011,0.0159,0.011,0.011,77544,0
+LTRYW.US,D,20230703,000000,0.0099,0.0121,0.0099,0.01,84628,0
+LTRYW.US,D,20230705,000000,0.0103,0.0155,0.0103,0.0139,115645,0
+LTRYW.US,D,20230706,000000,0.0152,0.0152,0.011,0.0121,68473,0
+LTRYW.US,D,20230707,000000,0.0113,0.01196,0.0111,0.0111,44957,0
+LTRYW.US,D,20230710,000000,0.0111,0.0153,0.0111,0.0149,53718,0
+LTRYW.US,D,20230711,000000,0.0111,0.014,0.0111,0.0139,148694,0
+LTRYW.US,D,20230712,000000,0.0138,0.0139,0.0103,0.0118,337836,0
+LTRYW.US,D,20230713,000000,0.0101,0.0145,0.0101,0.012,53562,0
+LTRYW.US,D,20230714,000000,0.0125,0.0149,0.0125,0.0149,113943,0
+LTRYW.US,D,20230717,000000,0.0153,0.0153,0.0103,0.0131,25483,0
+LTRYW.US,D,20230718,000000,0.0153,0.0159,0.013601,0.013601,5383,0
+LTRYW.US,D,20230719,000000,0.0158,0.0158,0.0126,0.0131,4500,0
+LTRYW.US,D,20230720,000000,0.014,0.0158,0.0131,0.0151,11240,0
+LTRYW.US,D,20230721,000000,0.014,0.0158,0.014,0.0141,27516,0
+LTRYW.US,D,20230724,000000,0.014651,0.014651,0.0131,0.0145,10369,0
+LTRYW.US,D,20230725,000000,0.014,0.0158,0.014,0.014405,56226,0
+LTRYW.US,D,20230726,000000,0.014,0.0158,0.01,0.0158,39737,0
+LTRYW.US,D,20230727,000000,0.0158,0.0158,0.011301,0.0158,6115,0
+LTRYW.US,D,20230728,000000,0.0151,0.0151,0.0125,0.0151,2995,0
+LTRYW.US,D,20230731,000000,0.0105,0.015101,0.0105,0.0145,79397,0
+LTRYW.US,D,20230801,000000,0.011944,0.016,0.011599,0.0138,111077,0
+LTRYW.US,D,20230802,000000,0.0125,0.0523,0.0125,0.017,1390789,0
+LTRYW.US,D,20230803,000000,0.0271,0.0271,0.016,0.0178,259960,0
+LTRYW.US,D,20230804,000000,0.0178,0.02,0.017,0.017,149991,0
+LTRYW.US,D,20230807,000000,0.0218,0.027,0.0172,0.0172,25059,0
+LTRYW.US,D,20230808,000000,0.019,0.0226,0.015,0.0156,56486,0
+LTRYW.US,D,20230809,000000,0.017001,0.02,0.017,0.017,19812,0
+LTRYW.US,D,20230810,000000,0.0199,0.02,0.015,0.0158,75637,0
+LTRYW.US,D,20230811,000000,0.019,0.02,0.0153,0.0167,210025,0
+LTRYW.US,D,20230814,000000,0.0167,0.0195,0.0155,0.0155,59418,0
+LTRYW.US,D,20230815,000000,0.0155,0.019,0.015,0.0189,34325,0
+LTRYW.US,D,20230816,000000,0.0199,0.0199,0.013,0.013,46868,0
+LTRYW.US,D,20230817,000000,0.0131,0.025,0.0131,0.02,614690,0
+LTRYW.US,D,20230818,000000,0.018,0.019,0.017,0.0171,10552,0
+LTRYW.US,D,20230821,000000,0.0229,0.0229,0.0151,0.019,24422,0
+LTRYW.US,D,20230822,000000,0.0143,0.0199,0.0131,0.015,44606,0
+LTRYW.US,D,20230823,000000,0.0144,0.02,0.0138,0.0184,21706,0
+LTRYW.US,D,20230824,000000,0.0151,0.0198,0.0145,0.0188,21413,0
+LTRYW.US,D,20230825,000000,0.0197,0.02,0.0158,0.0158,83956,0
+LTRYW.US,D,20230828,000000,0.0197,0.0197,0.015,0.015,45695,0
+LTRYW.US,D,20230829,000000,0.0137,0.0151,0.0137,0.0137,17652,0
+LTRYW.US,D,20230830,000000,0.0137,0.0164,0.0131,0.0131,49887,0
+LTRYW.US,D,20230831,000000,0.0164,0.0164,0.0125,0.0125,43382,0
+LTRYW.US,D,20230901,000000,0.0126,0.0163,0.0125,0.0127,25217,0
+LTRYW.US,D,20230905,000000,0.0154,0.0154,0.0154,0.0154,401,0
+LTRYW.US,D,20230906,000000,0.0159,0.016,0.014,0.0141,10723,0
+LTRYW.US,D,20230907,000000,0.015655,0.015655,0.014,0.014,17711,0
+LTRYW.US,D,20230908,000000,0.0155,0.0155,0.014,0.014,41715,0
+LTRYW.US,D,20230911,000000,0.01384,0.014,0.0128,0.014,30473,0
+LTRYW.US,D,20230912,000000,0.0125,0.015,0.0125,0.0149,40380,0
+LTRYW.US,D,20230913,000000,0.0126,0.0149,0.0126,0.0148,11313,0
+LTRYW.US,D,20230914,000000,0.0145,0.0145,0.0126,0.0128,32418,0
+LTRYW.US,D,20230915,000000,0.0142,0.0142,0.0125,0.01325,2860,0
+LTRYW.US,D,20230918,000000,0.013197,0.0133,0.012,0.0132,33596,0
+LTRYW.US,D,20230919,000000,0.0132,0.0132,0.0116,0.0116,35581,0
+LTRYW.US,D,20230920,000000,0.013,0.0132,0.0125,0.0125,20766,0
+LTRYW.US,D,20230921,000000,0.0131,0.0131,0.0125,0.013,8951,0
+LTRYW.US,D,20230922,000000,0.0132,0.0132,0.012975,0.013008,15172,0
+LTRYW.US,D,20230925,000000,0.0118,0.0131,0.0117,0.0131,23335,0
+LTRYW.US,D,20230926,000000,0.0117,0.011749,0.0115,0.0116,133954,0
+LTRYW.US,D,20230927,000000,0.0129,0.0129,0.012806,0.012806,307,0
+LTRYW.US,D,20230928,000000,0.012,0.0121,0.012,0.0121,3376,0
+LTRYW.US,D,20230929,000000,0.012,0.012,0.011,0.0111,42059,0
+LTRYW.US,D,20231002,000000,0.013849,0.013849,0.0113,0.0132,8792,0
+LTRYW.US,D,20231003,000000,0.0176,0.0176,0.012,0.012,25233,0
+LTRYW.US,D,20231004,000000,0.0126,0.0142,0.0119,0.0119,35137,0
+LTRYW.US,D,20231005,000000,0.012,0.0129,0.011,0.0112,11463,0
+LTRYW.US,D,20231006,000000,0.0129,0.0129,0.0112,0.0128,54741,0
+LTRYW.US,D,20231009,000000,0.011,0.0131,0.011,0.0129,3098,0
+LTRYW.US,D,20231010,000000,0.0129,0.013,0.0112,0.0112,10270,0
+LTRYW.US,D,20231011,000000,0.011,0.011,0.011,0.011,1150,0
+LTRYW.US,D,20231012,000000,0.013,0.013,0.0129,0.0129,500,0
+LTRYW.US,D,20231013,000000,0.0112,0.011201,0.0101,0.0101,94969,0
+LTRYW.US,D,20231016,000000,0.0116,0.0116,0.0116,0.0116,2252,0
+LTRYW.US,D,20231017,000000,0.0101,0.0101,0.0101,0.0101,8025,0
+LTRYW.US,D,20231018,000000,0.0101,0.0101,0.0101,0.0101,1757,0
+LTRYW.US,D,20231019,000000,0.0149,0.0149,0.01,0.012,15067,0
+LTRYW.US,D,20231023,000000,0.01,0.0101,0.0095,0.0097,36408,0
+LTRYW.US,D,20231024,000000,0.0128,0.0128,0.0097,0.0101,13784,0
+LTRYW.US,D,20231025,000000,0.0101,0.0101,0.0095,0.0095,3256,0
+LTRYW.US,D,20231026,000000,0.0095,0.0095,0.0095,0.0095,9100,0
+LTRYW.US,D,20231027,000000,0.0082,0.0119,0.0082,0.0109,31564,0
+LTRYW.US,D,20231030,000000,0.008,0.0083,0.008,0.0081,6055,0
+LTRYW.US,D,20231031,000000,0.0086,0.0108,0.0081,0.0108,8858,0
+LTRYW.US,D,20231101,000000,0.009,0.0093,0.0082,0.0084,39067,0
+LTRYW.US,D,20231102,000000,0.0083,0.01,0.0083,0.01,1145,0
+LTRYW.US,D,20231103,000000,0.01,0.015,0.0088,0.0091,77920,0
+LTRYW.US,D,20231106,000000,0.009,0.009,0.008,0.008,207638,0
+LTRYW.US,D,20231107,000000,0.0081,0.0081,0.0081,0.0081,2000,0
+LTRYW.US,D,20231108,000000,0.0113,0.0113,0.0083,0.0089,25827,0
+LTRYW.US,D,20231109,000000,0.0112,0.0112,0.0112,0.0112,1000,0
+LTRYW.US,D,20231110,000000,0.01,0.01,0.009,0.0091,15760,0
+LTRYW.US,D,20231113,000000,0.0081,0.0085,0.0081,0.0085,16450,0
+LTRYW.US,D,20231114,000000,0.008,0.0084,0.0079,0.0084,138758,0
+LTRYW.US,D,20231115,000000,0.008,0.0088,0.008,0.008,13114,0
+LTRYW.US,D,20231116,000000,0.0085,0.0086,0.0085,0.0086,200,0
+LTRYW.US,D,20231117,000000,0.0096,0.0112,0.008,0.0112,2767,0
+LTRYW.US,D,20231120,000000,0.0112,0.0112,0.0091,0.0091,648,0
+LTRYW.US,D,20231121,000000,0.0091,0.01,0.009,0.01,3825,0
+LTRYW.US,D,20231122,000000,0.01,0.0112,0.009,0.0112,110935,0
+LTRYW.US,D,20231124,000000,0.0092,0.0092,0.0092,0.0092,101,0
+LTRYW.US,D,20231127,000000,0.0092,0.0112,0.0092,0.0112,32471,0
+LTRYW.US,D,20231129,000000,0.01,0.0109,0.009,0.0109,13934,0
+LTRYW.US,D,20231130,000000,0.0099,0.0109,0.009,0.009,55506,0
+LTRYW.US,D,20231201,000000,0.0095,0.0101,0.0095,0.0101,46975,0
+LTRYW.US,D,20231204,000000,0.01,0.01,0.0097,0.0099,30557,0
+LTRYW.US,D,20231205,000000,0.0095,0.0097,0.0095,0.0097,13353,0
+LTRYW.US,D,20231206,000000,0.0095,0.0097,0.0095,0.0096,3353,0
+LTRYW.US,D,20231207,000000,0.0096,0.01,0.0083,0.0095,20832,0
+LTRYW.US,D,20231208,000000,0.01,0.01,0.0082,0.01,17197,0
+LTRYW.US,D,20231211,000000,0.008,0.0099,0.008,0.0085,9897,0
+LTRYW.US,D,20231212,000000,0.008,0.0083,0.008,0.0081,22010,0
+LTRYW.US,D,20231213,000000,0.008,0.01,0.008,0.008,13762,0
+LTRYW.US,D,20231214,000000,0.008,0.008,0.0079,0.0079,11605,0
+LTRYW.US,D,20231215,000000,0.0079,0.0079,0.0052,0.0053,66227,0
+LTRYW.US,D,20231218,000000,0.0021,0.0105,0.0021,0.0105,110525,0
+LTRYW.US,D,20231219,000000,0.0121,0.0121,0.0053,0.0068,88236,0
+LTRYW.US,D,20231220,000000,0.007,0.0101,0.0047,0.009,113037,0
+LTRYW.US,D,20231221,000000,0.0051,0.04,0.0051,0.019,5254019,0
+LTRYW.US,D,20231222,000000,0.02,0.02,0.0105,0.0113,299092,0
+LTRYW.US,D,20231226,000000,0.0101,0.015,0.01,0.0122,260378,0
+LTRYW.US,D,20231227,000000,0.013001,0.014,0.0091,0.01,266601,0
+LTRYW.US,D,20231228,000000,0.0145,0.0152,0.01,0.0142,437660,0
+LTRYW.US,D,20231229,000000,0.015,0.015,0.0111,0.01305,100584,0
+LTRYW.US,D,20240102,000000,0.0118,0.0144,0.0118,0.0144,278266,0
+LTRYW.US,D,20240103,000000,0.0131,0.0131,0.012,0.0126,3549,0
+LTRYW.US,D,20240104,000000,0.0152,0.0158,0.0144,0.0144,90760,0
+LTRYW.US,D,20240105,000000,0.013,0.016,0.013,0.016,22075,0
+LTRYW.US,D,20240108,000000,0.016,0.017,0.0145,0.016,183197,0
+LTRYW.US,D,20240109,000000,0.0156,0.016,0.013,0.013,55278,0
+LTRYW.US,D,20240110,000000,0.012,0.0131,0.0116,0.013,174517,0
+LTRYW.US,D,20240111,000000,0.0116,0.0121,0.0116,0.0121,51528,0
+LTRYW.US,D,20240112,000000,0.0119,0.0144,0.0111,0.013049,178808,0
+LTRYW.US,D,20240116,000000,0.012899,0.0144,0.012899,0.0143,22210,0
+LTRYW.US,D,20240117,000000,0.013,0.0135,0.0121,0.0135,45044,0
+LTRYW.US,D,20240118,000000,0.011601,0.012,0.011601,0.012,708,0
+LTRYW.US,D,20240119,000000,0.012,0.013,0.012,0.013,29984,0
+LTRYW.US,D,20240122,000000,0.011,0.0148,0.011,0.0131,5687,0
+LTRYW.US,D,20240123,000000,0.013,0.014,0.013,0.013899,63349,0
+LTRYW.US,D,20240124,000000,0.013,0.015,0.012519,0.0136,134933,0
+LTRYW.US,D,20240125,000000,0.011,0.014,0.011,0.014,2302,0
+LTRYW.US,D,20240126,000000,0.0125,0.0145,0.0125,0.0145,42028,0
+LTRYW.US,D,20240129,000000,0.0125,0.0137,0.0125,0.0137,2036,0
+LTRYW.US,D,20240130,000000,0.0135,0.015,0.0125,0.015,42875,0
+LTRYW.US,D,20240202,000000,0.015,0.015,0.0126,0.0129,13585,0
+LTRYW.US,D,20240205,000000,0.0129,0.0147,0.0128,0.0128,2817,0
+LTRYW.US,D,20240206,000000,0.013851,0.0147,0.0128,0.01469,15781,0
+LTRYW.US,D,20240207,000000,0.015,0.015,0.01415,0.01415,2951,0
+LTRYW.US,D,20240208,000000,0.0134,0.0135,0.0134,0.0135,322,0
+LTRYW.US,D,20240209,000000,0.0135,0.015,0.0135,0.0135,5127,0
+LTRYW.US,D,20240213,000000,0.01361,0.0137,0.0135,0.0136,35283,0
+LTRYW.US,D,20240214,000000,0.0136,0.0149,0.0135,0.0149,3724,0
+LTRYW.US,D,20240215,000000,0.0113,0.017,0.0113,0.0168,232368,0
+LTRYW.US,D,20240216,000000,0.0167,0.0168,0.0131,0.0131,41377,0
+LTRYW.US,D,20240220,000000,0.017,0.017,0.013,0.013,12321,0
+LTRYW.US,D,20240221,000000,0.011,0.017,0.011,0.0131,47796,0
+LTRYW.US,D,20240222,000000,0.013,0.014901,0.013,0.014901,200,0
+LTRYW.US,D,20240223,000000,0.0149,0.0149,0.0149,0.0149,400,0
+LTRYW.US,D,20240227,000000,0.01,0.0151,0.01,0.0135,114408,0
+LTRYW.US,D,20240228,000000,0.011301,0.016,0.011301,0.0152,33615,0
+LTRYW.US,D,20240229,000000,0.0113,0.0152,0.0113,0.015,35000,0
+LTRYW.US,D,20240301,000000,0.015,0.01565,0.0138,0.0138,22004,0
+LTRYW.US,D,20240304,000000,0.0113,0.0159,0.0113,0.012136,29272,0
+LTRYW.US,D,20240305,000000,0.0118,0.015,0.0118,0.015,9650,0
+LTRYW.US,D,20240306,000000,0.0149,0.0156,0.0133,0.0156,90350,0
+LTRYW.US,D,20240307,000000,0.0156,0.0163,0.0156,0.0161,7543,0
+LTRYW.US,D,20240308,000000,0.016,0.0164,0.016,0.0164,17377,0
+LTRYW.US,D,20240311,000000,0.0162,0.0164,0.0162,0.0164,48368,0
+LTRYW.US,D,20240312,000000,0.0165,0.017,0.0165,0.0169,26213,0
+LTRYW.US,D,20240313,000000,0.017,0.017,0.0169,0.017,88451,0
+LTRYW.US,D,20240314,000000,0.0134,0.0174,0.0134,0.017299,6350,0
+LTRYW.US,D,20240315,000000,0.014,0.0175,0.014,0.017,25073,0
+LTRYW.US,D,20240318,000000,0.017,0.017,0.0164,0.0165,13350,0
+LTRYW.US,D,20240319,000000,0.017,0.017,0.017,0.017,1550,0
+LTRYW.US,D,20240320,000000,0.0143,0.0144,0.0143,0.0144,4194,0
+LTRYW.US,D,20240321,000000,0.015,0.015,0.0146,0.0146,5960,0
+LTRYW.US,D,20240322,000000,0.017,0.017,0.0131,0.0131,3130,0
+LTRYW.US,D,20240325,000000,0.01505,0.01505,0.01505,0.01505,1215,0
+LTRYW.US,D,20240326,000000,0.015,0.0151,0.015,0.015,2659,0
+LTRYW.US,D,20240327,000000,0.0155,0.0155,0.0155,0.0155,1644,0
+LTRYW.US,D,20240328,000000,0.015,0.0169,0.015,0.015,2338,0
+LTRYW.US,D,20240401,000000,0.017,0.017,0.016203,0.016203,1016,0
+LTRYW.US,D,20240402,000000,0.01,0.017,0.01,0.013,13723,0
+LTRYW.US,D,20240403,000000,0.017,0.017,0.0131,0.0131,20970,0
+LTRYW.US,D,20240404,000000,0.0131,0.0131,0.0131,0.0131,2102,0
+LTRYW.US,D,20240405,000000,0.0133,0.0151,0.0132,0.0151,3778,0
+LTRYW.US,D,20240408,000000,0.015045,0.015045,0.015045,0.015045,2540,0
+LTRYW.US,D,20240409,000000,0.013,0.0148,0.0113,0.014699,94115,0
+LTRYW.US,D,20240410,000000,0.01325,0.0133,0.01325,0.0133,3810,0
+LTRYW.US,D,20240411,000000,0.0118,0.0118,0.0118,0.0118,100,0
+LTRYW.US,D,20240412,000000,0.0119,0.0119,0.0118,0.0119,4270,0
+LTRYW.US,D,20240415,000000,0.0118,0.0118,0.0118,0.0118,618,0
+LTRYW.US,D,20240416,000000,0.014,0.014001,0.012,0.012,56715,0
+LTRYW.US,D,20240417,000000,0.012,0.0121,0.012,0.0121,1290,0
+LTRYW.US,D,20240418,000000,0.01305,0.01305,0.012,0.012549,13296,0
+LTRYW.US,D,20240419,000000,0.012,0.012,0.0113,0.0113,12003,0
+LTRYW.US,D,20240422,000000,0.0115,0.0116,0.0115,0.0115,5377,0
+LTRYW.US,D,20240423,000000,0.0123,0.0123,0.0123,0.0123,224,0
+LTRYW.US,D,20240424,000000,0.0121,0.0121,0.012,0.012,2580,0
+LTRYW.US,D,20240425,000000,0.0117,0.013,0.0117,0.013,15880,0
+LTRYW.US,D,20240426,000000,0.0122,0.0122,0.011701,0.011701,5225,0
+LTRYW.US,D,20240429,000000,0.013,0.013,0.013,0.013,2164,0
+LTRYW.US,D,20240430,000000,0.0114,0.0129,0.0114,0.012799,8450,0
+LTRYW.US,D,20240502,000000,0.0121,0.013,0.0121,0.013,1100,0
+LTRYW.US,D,20240503,000000,0.0121,0.013,0.01,0.013,28101,0
+LTRYW.US,D,20240506,000000,0.0126,0.013,0.0126,0.013,40000,0
+LTRYW.US,D,20240507,000000,0.0114,0.013,0.0114,0.013,260,0
+LTRYW.US,D,20240508,000000,0.013,0.014,0.013,0.014,2573,0
+LTRYW.US,D,20240509,000000,0.014,0.0145,0.013,0.013,29032,0
+LTRYW.US,D,20240510,000000,0.0115,0.0149,0.0115,0.0149,12625,0
+LTRYW.US,D,20240513,000000,0.0149,0.015,0.013286,0.015,6870,0
+LTRYW.US,D,20240514,000000,0.015,0.015,0.0131,0.0131,49940,0
+LTRYW.US,D,20240515,000000,0.015,0.015,0.015,0.015,100,0
+LTRYW.US,D,20240516,000000,0.0131,0.0132,0.0113,0.01155,45039,0
+LTRYW.US,D,20240517,000000,0.015,0.015,0.0113,0.0126,26151,0
+LTRYW.US,D,20240520,000000,0.0137,0.0138,0.0137,0.0138,4610,0
+LTRYW.US,D,20240521,000000,0.0138,0.0138,0.0116,0.0138,11015,0
+LTRYW.US,D,20240522,000000,0.0138,0.0139,0.0138,0.0139,54159,0
+LTRYW.US,D,20240523,000000,0.0139,0.0139,0.0138,0.0138,451,0
+LTRYW.US,D,20240524,000000,0.0139,0.0139,0.0138,0.0139,6549,0
+LTRYW.US,D,20240528,000000,0.0139,0.0139,0.0138,0.0139,1337,0
+LTRYW.US,D,20240529,000000,0.0138,0.0141,0.0138,0.0141,58551,0
+LTRYW.US,D,20240530,000000,0.0138,0.0139,0.0138,0.0138,500,0
+LTRYW.US,D,20240603,000000,0.0139,0.014,0.0139,0.014,3883,0
+LTRYW.US,D,20240604,000000,0.014,0.014,0.014,0.014,175,0
+LTRYW.US,D,20240605,000000,0.014,0.014,0.0138,0.014,3141,0
+LTRYW.US,D,20240606,000000,0.0138,0.0138,0.0138,0.0138,40194,0
+LTRYW.US,D,20240607,000000,0.0113,0.014,0.0113,0.0115,118000,0
+LTRYW.US,D,20240610,000000,0.013639,0.014,0.0101,0.0103,21457,0
+LTRYW.US,D,20240611,000000,0.0104,0.0104,0.0104,0.0104,500,0
+LTRYW.US,D,20240612,000000,0.0106,0.0139,0.0106,0.0138,672,0
+LTRYW.US,D,20240613,000000,0.0138,0.0138,0.0138,0.0138,1100,0
+LTRYW.US,D,20240614,000000,0.013,0.013,0.013,0.013,4081,0
+LTRYW.US,D,20240617,000000,0.0129,0.013,0.0129,0.013,3636,0
+LTRYW.US,D,20240620,000000,0.01,0.013,0.01,0.013,8249,0
+LTRYW.US,D,20240624,000000,0.0105,0.0119,0.009,0.0119,48890,0
+LTRYW.US,D,20240625,000000,0.01,0.011899,0.01,0.011899,1705,0
+LTRYW.US,D,20240626,000000,0.0101,0.012,0.0096,0.012,5172,0
+LTRYW.US,D,20240627,000000,0.010001,0.012,0.0085,0.012,14407,0
+LTRYW.US,D,20240628,000000,0.01,0.011,0.01,0.011,4338,0
+LTRYW.US,D,20240701,000000,0.013,0.013,0.0099,0.0115,6822,0
+LTRYW.US,D,20240702,000000,0.00821,0.012,0.00821,0.011899,400,0
+LTRYW.US,D,20240705,000000,0.0073,0.0119,0.0073,0.0119,8025,0
+LTRYW.US,D,20240709,000000,0.0108,0.0108,0.01,0.01,6677,0
+LTRYW.US,D,20240710,000000,0.012,0.012,0.012,0.012,2697,0
+LTRYW.US,D,20240711,000000,0.01,0.012,0.01,0.012,1095,0
+LTRYW.US,D,20240712,000000,0.012,0.0169,0.0102,0.013,619514,0
+LTRYW.US,D,20240715,000000,0.0123,0.0123,0.01,0.0111,38884,0
+LTRYW.US,D,20240716,000000,0.0126,0.0126,0.0126,0.0126,103,0
+LTRYW.US,D,20240717,000000,0.012101,0.0127,0.0116,0.0127,14522,0
+LTRYW.US,D,20240718,000000,0.0127,0.018,0.0081,0.015,345785,0
+LTRYW.US,D,20240719,000000,0.015,0.015,0.0125,0.013799,20473,0
+LTRYW.US,D,20240722,000000,0.013,0.0138,0.01106,0.0138,22707,0
+LTRYW.US,D,20240723,000000,0.0111,0.0135,0.0111,0.0134,9163,0
+LTRYW.US,D,20240724,000000,0.0132,0.0133,0.0132,0.0133,1125,0
+LTRYW.US,D,20240726,000000,0.0111,0.0122,0.0111,0.01215,700,0
+LTRYW.US,D,20240730,000000,0.012,0.0138,0.012,0.0138,4060,0
+LTRYW.US,D,20240731,000000,0.0116,0.0138,0.0115,0.0138,95747,0
+LTRYW.US,D,20240801,000000,0.012,0.014,0.0112,0.0139,6789,0
+LTRYW.US,D,20240802,000000,0.0125,0.013599,0.0115,0.0115,38273,0
+LTRYW.US,D,20240805,000000,0.01,0.0167,0.01,0.0116,437514,0
+LTRYW.US,D,20240806,000000,0.011825,0.011825,0.011825,0.011825,38612,0
+LTRYW.US,D,20240807,000000,0.012686,0.012686,0.0111,0.0119,12727,0
+LTRYW.US,D,20240808,000000,0.0128,0.0222,0.0124,0.0199,526420,0
+LTRYW.US,D,20240809,000000,0.0162,0.018019,0.0127,0.018019,164895,0
+LTRYW.US,D,20240812,000000,0.0155,0.018699,0.0153,0.018699,787547,0
+LTRYW.US,D,20240813,000000,0.0155,0.0155,0.0121,0.0148,130058,0
+LTRYW.US,D,20240814,000000,0.013,0.0147,0.0115,0.0147,41410,0
+LTRYW.US,D,20240815,000000,0.0114,0.0172,0.0114,0.0168,98749,0
+LTRYW.US,D,20240816,000000,0.0123,0.0174,0.0121,0.0174,15148,0
+LTRYW.US,D,20240819,000000,0.0128,0.0166,0.0128,0.0166,18111,0
+LTRYW.US,D,20240820,000000,0.015,0.0162,0.0131,0.0162,17422,0
+LTRYW.US,D,20240821,000000,0.0126,0.01435,0.0126,0.0126,65418,0
+LTRYW.US,D,20240823,000000,0.0128,0.0151,0.011,0.0151,14865,0
+LTRYW.US,D,20240826,000000,0.0113,0.0149,0.0112,0.0128,14360,0
+LTRYW.US,D,20240827,000000,0.0128,0.0143,0.0128,0.0143,2244,0
+LTRYW.US,D,20240828,000000,0.0115,0.0144,0.0115,0.0143,3862,0
+LTRYW.US,D,20240829,000000,0.0142,0.0143,0.0113,0.0142,17857,0
+LTRYW.US,D,20240830,000000,0.0142,0.0149,0.0112,0.0145,35488,0
+LTRYW.US,D,20240903,000000,0.011,0.0139,0.011,0.0133,11368,0
+LTRYW.US,D,20240904,000000,0.012,0.0127,0.011,0.0111,52801,0
+LTRYW.US,D,20240905,000000,0.0111,0.0135,0.011,0.0123,5796,0
+LTRYW.US,D,20240906,000000,0.0126,0.0133,0.0115,0.0129,6099,0
+LTRYW.US,D,20240909,000000,0.012,0.012,0.011,0.011,18671,0
+LTRYW.US,D,20240910,000000,0.011,0.011501,0.011,0.0113,61612,0
+LTRYW.US,D,20240911,000000,0.0101,0.012,0.0101,0.012,14058,0
+LTRYW.US,D,20240912,000000,0.012,0.012,0.012,0.012,102,0
+LTRYW.US,D,20240913,000000,0.0103,0.012,0.0103,0.012,11390,0
+LTRYW.US,D,20240917,000000,0.012,0.012,0.0101,0.012,6821,0
+LTRYW.US,D,20240918,000000,0.0101,0.0102,0.0086,0.0098,129933,0
+LTRYW.US,D,20240919,000000,0.0098,0.0098,0.00925,0.00925,500,0
+LTRYW.US,D,20240920,000000,0.0097,0.0097,0.0097,0.0097,1110,0
+LTRYW.US,D,20240923,000000,0.01,0.0112,0.01,0.0112,896,0
+LTRYW.US,D,20240924,000000,0.012,0.0124,0.01,0.0112,28686,0
+LTRYW.US,D,20240925,000000,0.0132,0.0151,0.0106,0.0131,130989,0
+LTRYW.US,D,20240926,000000,0.0102,0.011756,0.0102,0.0112,9437,0
+LTRYW.US,D,20240927,000000,0.0103,0.013,0.0102,0.0129,15092,0
+LTRYW.US,D,20240930,000000,0.0101,0.0117,0.0091,0.0116,38500,0
+LTRYW.US,D,20241001,000000,0.0112,0.0115,0.009,0.0114,54991,0
+LTRYW.US,D,20241002,000000,0.0094,0.0114,0.0094,0.0113,458,0
+LTRYW.US,D,20241003,000000,0.011099,0.0112,0.010705,0.010705,4628,0
+LTRYW.US,D,20241004,000000,0.0086,0.01,0.0085,0.01,67561,0
+LTRYW.US,D,20241007,000000,0.0112,0.0112,0.0086,0.0089,68150,0
+LTRYW.US,D,20241008,000000,0.00999,0.00999,0.009,0.009,4210,0
+LTRYW.US,D,20241009,000000,0.0094,0.0095,0.0089,0.009,105278,0
+LTRYW.US,D,20241010,000000,0.0099,0.0111,0.0085,0.0111,69103,0
+LTRYW.US,D,20241011,000000,0.0092,0.010899,0.0081,0.010899,127673,0
+LTRYW.US,D,20241014,000000,0.0112,0.0112,0.0112,0.0112,4206,0
+LTRYW.US,D,20241015,000000,0.0097,0.011,0.009,0.011,9935,0
+LTRYW.US,D,20241016,000000,0.0095,0.01,0.009,0.0093,66975,0
+LTRYW.US,D,20241017,000000,0.0103,0.011,0.0094,0.0094,36547,0
+LTRYW.US,D,20241018,000000,0.008,0.0096,0.008,0.0094,30140,0
+LTRYW.US,D,20241021,000000,0.0111,0.0111,0.0111,0.0111,120,0
+LTRYW.US,D,20241022,000000,0.0088,0.00975,0.0088,0.0097,2000,0
+LTRYW.US,D,20241023,000000,0.0112,0.0112,0.0112,0.0112,1785,0
+LTRYW.US,D,20241024,000000,0.0085,0.0099,0.0085,0.0099,1327,0
+LTRYW.US,D,20241028,000000,0.0081,0.0098,0.0075,0.0075,160745,0
+LTRYW.US,D,20241029,000000,0.007,0.0111,0.007,0.0107,104264,0
+LTRYW.US,D,20241030,000000,0.009,0.0107,0.009,0.0106,1838,0
+LTRYW.US,D,20241101,000000,0.0112,0.0112,0.0112,0.0112,18217,0
+LTRYW.US,D,20241104,000000,0.0075,0.01,0.0062,0.01,69188,0
+LTRYW.US,D,20241105,000000,0.0071,0.010599,0.0071,0.010599,610,0
+LTRYW.US,D,20241106,000000,0.0103,0.0103,0.0081,0.00924,10326,0
+LTRYW.US,D,20241107,000000,0.0075,0.0098,0.0074,0.0098,38604,0
+LTRYW.US,D,20241108,000000,0.0079,0.0097,0.0079,0.0097,6308,0
+LTRYW.US,D,20241111,000000,0.0079,0.0101,0.006,0.0098,60839,0
+LTRYW.US,D,20241112,000000,0.0071,0.0095,0.007,0.0095,29886,0
+LTRYW.US,D,20241113,000000,0.008,0.01,0.0077,0.0088,4837,0
+LTRYW.US,D,20241114,000000,0.008,0.009,0.008,0.008,13239,0
+LTRYW.US,D,20241115,000000,0.0064,0.0107,0.0064,0.008,57016,0
+LTRYW.US,D,20241118,000000,0.007,0.01,0.007,0.01,7055,0
+LTRYW.US,D,20241119,000000,0.0063,0.009,0.0063,0.009,3913,0
+LTRYW.US,D,20241120,000000,0.008,0.009,0.008,0.008,7775,0
+LTRYW.US,D,20241121,000000,0.0111,0.0111,0.0079,0.010195,173704,0
+LTRYW.US,D,20241125,000000,0.011,0.0111,0.008,0.0096,136065,0
+LTRYW.US,D,20241126,000000,0.0109,0.0109,0.0108,0.0108,332,0
+LTRYW.US,D,20241127,000000,0.01,0.01,0.0082,0.01,6810,0
+LTRYW.US,D,20241129,000000,0.01,0.011,0.01,0.0101,10736,0
+LTRYW.US,D,20241202,000000,0.0085,0.01,0.0064,0.00881,9420,0
+LTRYW.US,D,20241203,000000,0.0111,0.0111,0.0077,0.0096,16525,0
+LTRYW.US,D,20241204,000000,0.008,0.009,0.007,0.0082,27036,0
+LTRYW.US,D,20241205,000000,0.0084,0.0111,0.0084,0.0087,45921,0
+LTRYW.US,D,20241206,000000,0.008,0.0102,0.008,0.0084,17952,0
+LTRYW.US,D,20241209,000000,0.0083,0.0095,0.0083,0.0092,16540,0
+LTRYW.US,D,20241210,000000,0.008,0.0105,0.0076,0.0091,20796,0
+LTRYW.US,D,20241211,000000,0.00962,0.0099,0.008,0.0093,23655,0
+LTRYW.US,D,20241213,000000,0.01,0.01,0.0083,0.0083,18096,0
+LTRYW.US,D,20241216,000000,0.0078,0.009,0.0078,0.008,45057,0
+LTRYW.US,D,20241217,000000,0.0072,0.0073,0.0069,0.0071,59377,0
+LTRYW.US,D,20241218,000000,0.0071,0.008,0.0069,0.0069,14050,0
+LTRYW.US,D,20241219,000000,0.007,0.008,0.0062,0.008,89095,0
+LTRYW.US,D,20241220,000000,0.008,0.009,0.0067,0.0088,204174,0
+LTRYW.US,D,20241223,000000,0.009,0.009,0.007,0.00749,96897,0
+LTRYW.US,D,20241224,000000,0.006,0.0087,0.006,0.0063,114678,0
+LTRYW.US,D,20241226,000000,0.0062,0.00755,0.0062,0.0071,93891,0
+LTRYW.US,D,20241227,000000,0.0083,0.0149,0.0083,0.0114,492486,0
+LTRYW.US,D,20241230,000000,0.0115,0.0143,0.0101,0.0104,199534,0
+LTRYW.US,D,20241231,000000,0.0102,0.0149,0.0101,0.0135,386188,0
+LTRYW.US,D,20250102,000000,0.0149,0.0149,0.011,0.0135,91255,0
+LTRYW.US,D,20250103,000000,0.011,0.0121,0.0103,0.0107,67645,0
+LTRYW.US,D,20250106,000000,0.014,0.014,0.01031,0.0113,29181,0
+LTRYW.US,D,20250107,000000,0.0135,0.0135,0.01,0.0122,7272,0
+LTRYW.US,D,20250108,000000,0.0123,0.0123,0.0102,0.0116,14190,0
+LTRYW.US,D,20250110,000000,0.0112,0.0115,0.011,0.0112,34310,0
+LTRYW.US,D,20250113,000000,0.011,0.0129,0.009,0.0096,46796,0
+LTRYW.US,D,20250114,000000,0.0096,0.0128,0.0096,0.0128,47179,0
+LTRYW.US,D,20250115,000000,0.0104,0.0129,0.0104,0.0128,9122,0
+LTRYW.US,D,20250116,000000,0.011,0.011,0.0102,0.0103,12137,0
+LTRYW.US,D,20250117,000000,0.0104,0.0106,0.0104,0.0106,3246,0
+LTRYW.US,D,20250121,000000,0.0106,0.0106,0.01,0.0101,118397,0
+LTRYW.US,D,20250123,000000,0.01,0.0115,0.01,0.0115,2840,0
+LTRYW.US,D,20250124,000000,0.0115,0.0128,0.0101,0.0128,7026,0
+LTRYW.US,D,20250127,000000,0.0119,0.0124,0.0119,0.012,85019,0
+LTRYW.US,D,20250128,000000,0.012,0.014,0.0103,0.0106,11807,0
+LTRYW.US,D,20250129,000000,0.0121,0.0121,0.012,0.012,6069,0
+LTRYW.US,D,20250130,000000,0.0106,0.0121,0.0106,0.0121,23648,0
+LTRYW.US,D,20250131,000000,0.0116,0.0116,0.0112,0.0116,26623,0
+LTRYW.US,D,20250203,000000,0.011,0.0125,0.011,0.0125,305,0
+LTRYW.US,D,20250204,000000,0.0124,0.02,0.0116,0.0159,1411290,0
+LTRYW.US,D,20250205,000000,0.0119,0.0146,0.0119,0.0134,159738,0
+LTRYW.US,D,20250206,000000,0.0134,0.0249,0.0134,0.02,6148811,0
+LTRYW.US,D,20250207,000000,0.0264,0.0369,0.02,0.0225,3078692,0
+LTRYW.US,D,20250210,000000,0.0233,0.0265,0.0135,0.018587,1342178,0
+LTRYW.US,D,20250211,000000,0.0201,0.03,0.0152,0.02,1961985,0
+LTRYW.US,D,20250212,000000,0.0234,0.0249,0.0181,0.018799,401731,0
+LTRYW.US,D,20250213,000000,0.0161,0.0217,0.015,0.0187,381299,0
+LTRYW.US,D,20250214,000000,0.0217,0.0254,0.0185,0.0254,2397057,0
+LTRYW.US,D,20250218,000000,0.0242,0.0242,0.0192,0.0208,690221,0
+LTRYW.US,D,20250219,000000,0.0189,0.023,0.0173,0.021781,483309,0
+LTRYW.US,D,20250220,000000,0.0201,0.03,0.0201,0.0278,1613129,0
+LTRYW.US,D,20250221,000000,0.04,0.04,0.0231,0.0318,478747,0
+LTRYW.US,D,20250224,000000,0.029,0.0311,0.0254,0.026,148151,0
+LTRYW.US,D,20250225,000000,0.029,0.0292,0.0176,0.025,167236,0
+LTRYW.US,D,20250226,000000,0.0212,0.03,0.0212,0.0289,165481,0
+LTRYW.US,D,20250227,000000,0.03,0.039,0.0222,0.0275,538629,0
+LTRYW.US,D,20250228,000000,0.0183,0.03,0.0183,0.0241,312668,0
+LTRYW.US,D,20250303,000000,0.0254,0.04,0.0251,0.0301,513200,0
+LTRYW.US,D,20250304,000000,0.032,0.032,0.0273,0.0276,70848,0
+LTRYW.US,D,20250305,000000,0.028474,0.03,0.0219,0.0219,167355,0
+LTRYW.US,D,20250306,000000,0.0265,0.0266,0.023,0.0231,216273,0
+LTRYW.US,D,20250307,000000,0.024001,0.03,0.024,0.0283,101629,0
+LTRYW.US,D,20250310,000000,0.0265,0.03,0.023,0.0284,63247,0
+LTRYW.US,D,20250311,000000,0.03,0.0399,0.0235,0.0294,89305,0
+LTRYW.US,D,20250312,000000,0.0361,0.0361,0.0252,0.0333,232153,0
+LTRYW.US,D,20250313,000000,0.033,0.0331,0.023,0.02315,415642,0
+LTRYW.US,D,20250314,000000,0.024501,0.0289,0.024501,0.0274,30258,0
+LTRYW.US,D,20250317,000000,0.0328,0.0328,0.0266,0.0266,55200,0
+LTRYW.US,D,20250318,000000,0.0329,0.04,0.0297,0.0399,184231,0
+LTRYW.US,D,20250319,000000,0.037,0.04,0.030655,0.037,200735,0
+LTRYW.US,D,20250320,000000,0.0329,0.035,0.0318,0.032,177810,0
+LTRYW.US,D,20250321,000000,0.0339,0.05,0.023,0.0395,454180,0
+LTRYW.US,D,20250324,000000,0.0305,0.04,0.0305,0.04,174395,0
+LTRYW.US,D,20250325,000000,0.0271,0.0395,0.0271,0.037,158228,0
+LTRYW.US,D,20250326,000000,0.0339,0.037,0.0305,0.037,163375,0
+LTRYW.US,D,20250327,000000,0.0298,0.0298,0.029564,0.029564,57914,0
+LTRYW.US,D,20250328,000000,0.0298,0.035,0.0252,0.026,101338,0
+LTRYW.US,D,20250331,000000,0.027951,0.0329,0.0269,0.0319,57481,0
+LTRYW.US,D,20250401,000000,0.03,0.034,0.0287,0.03,53151,0
+LTRYW.US,D,20250402,000000,0.0265,0.028649,0.026,0.028649,18883,0
+LTRYW.US,D,20250403,000000,0.0176,0.0295,0.0176,0.0231,59800,0
+LTRYW.US,D,20250404,000000,0.023,0.0253,0.0175,0.019,103516,0
+LTRYW.US,D,20250407,000000,0.019486,0.038,0.0185,0.023449,90942,0
+LTRYW.US,D,20250408,000000,0.0249,0.0258,0.018891,0.025,37679,0
+LTRYW.US,D,20250409,000000,0.0251,0.0331,0.0179,0.0275,103080,0
+LTRYW.US,D,20250410,000000,0.0273,0.0273,0.02,0.020088,49838,0
+LTRYW.US,D,20250411,000000,0.024501,0.025,0.02,0.0243,117183,0
+LTRYW.US,D,20250414,000000,0.03,0.03,0.0202,0.0298,20600,0
+LTRYW.US,D,20250415,000000,0.025,0.025,0.02,0.0239,33972,0
+LTRYW.US,D,20250416,000000,0.0225,0.0236,0.0176,0.0181,152116,0
+LTRYW.US,D,20250417,000000,0.0208,0.0225,0.02,0.0212,9202,0
+LTRYW.US,D,20250421,000000,0.022,0.0236,0.0171,0.0236,13591,0
+LTRYW.US,D,20250422,000000,0.017,0.0236,0.0169,0.0175,128481,0
+LTRYW.US,D,20250423,000000,0.02,0.025,0.01,0.0155,565769,0
+LTRYW.US,D,20250424,000000,0.0182,0.021,0.0182,0.0187,110976,0
+LTRYW.US,D,20250425,000000,0.019,0.0239,0.0176,0.0191,66242,0
+LTRYW.US,D,20250428,000000,0.0218,0.0218,0.0148,0.0214,41213,0
+LTRYW.US,D,20250429,000000,0.019,0.0218,0.019,0.0191,4614,0
+LTRYW.US,D,20250430,000000,0.022,0.0247,0.0192,0.02,79639,0
+LTRYW.US,D,20250501,000000,0.02,0.022,0.02,0.02105,16939,0
+LTRYW.US,D,20250502,000000,0.0209,0.0225,0.0209,0.0209,53471,0
+LTRYW.US,D,20250505,000000,0.024,0.024,0.0209,0.0229,25805,0
+LTRYW.US,D,20250506,000000,0.021799,0.021799,0.0201,0.0201,3119,0
+LTRYW.US,D,20250507,000000,0.02,0.022,0.016,0.0219,59294,0
+LTRYW.US,D,20250508,000000,0.0219,0.0219,0.018,0.0182,56224,0
+LTRYW.US,D,20250509,000000,0.0199,0.0219,0.0198,0.020086,13484,0
+LTRYW.US,D,20250512,000000,0.02,0.0201,0.014,0.019,107886,0
+LTRYW.US,D,20250513,000000,0.0199,0.02,0.0142,0.017101,14609,0
+LTRYW.US,D,20250514,000000,0.02,0.02,0.018614,0.0199,27315,0
+LTRYW.US,D,20250515,000000,0.0199,0.025,0.014,0.0182,272033,0
+LTRYW.US,D,20250516,000000,0.0181,0.02,0.0166,0.0199,22432,0
+LTRYW.US,D,20250519,000000,0.0161,0.017,0.0161,0.017,1065,0
+LTRYW.US,D,20250520,000000,0.0165,0.0198,0.0101,0.0197,122880,0
+LTRYW.US,D,20250521,000000,0.012,0.0568,0.0106,0.0501,2308484,0
+LTRYW.US,D,20250522,000000,0.0445,0.0445,0.028,0.031505,551312,0
+LTRYW.US,D,20250523,000000,0.05,0.0632,0.0345,0.0425,1266402,0
+LTRYW.US,D,20250527,000000,0.044675,0.0474,0.028101,0.0301,743762,0
+LTRYW.US,D,20250528,000000,0.0302,0.0335,0.018,0.018,742205,0
+LTRYW.US,D,20250529,000000,0.0222,0.0268,0.0184,0.0248,695146,0
+LTRYW.US,D,20250530,000000,0.0238,0.0238,0.0187,0.0227,235421,0
+LTRYW.US,D,20250602,000000,0.0259,0.0259,0.0181,0.0211,59916,0
+LTRYW.US,D,20250603,000000,0.0218,0.022,0.02,0.0218,70001,0
+LTRYW.US,D,20250604,000000,0.0244,0.025,0.0214,0.0249,91922,0
+LTRYW.US,D,20250605,000000,0.022901,0.0239,0.0167,0.0219,385437,0
+LTRYW.US,D,20250606,000000,0.0205,0.0216,0.02,0.021518,37471,0
+LTRYW.US,D,20250609,000000,0.0198,0.0212,0.0166,0.018,184240,0
+LTRYW.US,D,20250610,000000,0.0182,0.0215,0.018,0.0213,217836,0
+LTRYW.US,D,20250611,000000,0.0185,0.0204,0.0179,0.0204,165906,0
+LTRYW.US,D,20250612,000000,0.019,0.0212,0.018275,0.02,116204,0
+LTRYW.US,D,20250613,000000,0.0199,0.0199,0.0182,0.0182,30289,0
+LTRYW.US,D,20250616,000000,0.019251,0.02,0.0172,0.019999,130156,0
+LTRYW.US,D,20250617,000000,0.02,0.02,0.0178,0.0183,79313,0
+LTRYW.US,D,20250618,000000,0.02,0.021112,0.0184,0.02,85743,0
+LTRYW.US,D,20250620,000000,0.0181,0.0215,0.0181,0.0187,22353,0
+LTRYW.US,D,20250623,000000,0.02,0.0229,0.0187,0.0228,286634,0
+LTRYW.US,D,20250624,000000,0.019409,0.021,0.0194,0.0202,63607,0
+LTRYW.US,D,20250625,000000,0.021,0.021,0.0187,0.019,74401,0
+LTRYW.US,D,20250626,000000,0.019,0.0229,0.0187,0.0229,150847,0
+LTRYW.US,D,20250627,000000,0.022,0.022,0.0201,0.0219,13700,0
+LTRYW.US,D,20250630,000000,0.0205,0.0224,0.02,0.0224,40426,0
+LTRYW.US,D,20250701,000000,0.02,0.0232,0.0198,0.022199,71280,0
+LTRYW.US,D,20250702,000000,0.0203,0.0221,0.02,0.0202,24961,0
+LTRYW.US,D,20250703,000000,0.021,0.021,0.0201,0.0209,13855,0
+LTRYW.US,D,20250707,000000,0.0172,0.0201,0.0172,0.0182,257316,0
+LTRYW.US,D,20250708,000000,0.0112,0.02,0.0112,0.02,171400,0
+LTRYW.US,D,20250709,000000,0.02,0.04,0.0188,0.019,366722,0
+LTRYW.US,D,20250710,000000,0.0191,0.0193,0.0189,0.0189,204412,0
+LTRYW.US,D,20250711,000000,0.019,0.019,0.0158,0.0164,402407,0
+LTRYW.US,D,20250714,000000,0.0175,0.019,0.0175,0.0176,208165,0
+LTRYW.US,D,20250715,000000,0.021,0.0212,0.0177,0.0203,52209,0
+LTRYW.US,D,20250716,000000,0.0201,0.0201,0.0179,0.0179,12615,0
+LTRYW.US,D,20250717,000000,0.01871,0.021,0.0112,0.0189,181984,0
+LTRYW.US,D,20250718,000000,0.0178,0.021,0.0148,0.017351,70238,0
+LTRYW.US,D,20250721,000000,0.0198,0.0199,0.0175,0.0175,20280,0
+LTRYW.US,D,20250722,000000,0.0187,0.0187,0.0177,0.0178,23960,0
+LTRYW.US,D,20250723,000000,0.01835,0.021,0.0177,0.0186,162056,0
+LTRYW.US,D,20250724,000000,0.021,0.021,0.0179,0.0179,35372,0
+LTRYW.US,D,20250725,000000,0.018,0.0199,0.0179,0.0189,73465,0
+LTRYW.US,D,20250728,000000,0.0116,0.0182,0.0116,0.018,113335,0
+LTRYW.US,D,20250729,000000,0.01,0.017,0.01,0.0169,113594,0
+LTRYW.US,D,20250730,000000,0.0153,0.0198,0.015201,0.019599,64213,0
+LTRYW.US,D,20250731,000000,0.016,0.018699,0.016,0.018699,5101,0
+LTRYW.US,D,20250801,000000,0.0171,0.0188,0.0169,0.017,37012,0
+LTRYW.US,D,20250804,000000,0.017,0.0182,0.015,0.0182,94513,0
+LTRYW.US,D,20250805,000000,0.017,0.017,0.0155,0.017,1267,0
+LTRYW.US,D,20250806,000000,0.0178,0.0178,0.0158,0.0159,34534,0
+LTRYW.US,D,20250807,000000,0.0159,0.0177,0.0159,0.0177,209,0
+LTRYW.US,D,20250808,000000,0.0177,0.0178,0.016,0.0178,5793,0
+LTRYW.US,D,20250811,000000,0.0166,0.0178,0.0165,0.017699,16399,0
+LTRYW.US,D,20250812,000000,0.0166,0.0176,0.0161,0.0169,34036,0
+LTRYW.US,D,20250813,000000,0.0165,0.0173,0.0151,0.016,31830,0
+LTRYW.US,D,20250814,000000,0.0176,0.0185,0.016001,0.0185,121620,0
+LTRYW.US,D,20250815,000000,0.0164,0.0172,0.0164,0.0172,3730,0
+LTRYW.US,D,20250818,000000,0.0202,0.0202,0.0174,0.0193,47430,0
+LTRYW.US,D,20250819,000000,0.018,0.0182,0.0162,0.0162,30920,0
+LTRYW.US,D,20250820,000000,0.0164,0.0164,0.0164,0.0164,3768,0
+LTRYW.US,D,20250821,000000,0.0158,0.0168,0.012,0.0168,64445,0
+LTRYW.US,D,20250822,000000,0.0165,0.0191,0.0134,0.0157,90811,0
+LTRYW.US,D,20250825,000000,0.016,0.0202,0.0159,0.0193,121839,0
+LTRYW.US,D,20250826,000000,0.0174,0.0176,0.017,0.0176,1045,0
+LTRYW.US,D,20250827,000000,0.018238,0.0199,0.0156,0.0199,75046,0
+LTRYW.US,D,20250828,000000,0.01615,0.0163,0.016,0.0161,13002,0
+LTRYW.US,D,20250829,000000,0.0163,0.0163,0.0121,0.0134,362466,0
+LTRYW.US,D,20250902,000000,0.0134,0.0151,0.0134,0.014,34160,0
+LTRYW.US,D,20250903,000000,0.0142,0.0199,0.0142,0.0184,164766,0
+LTRYW.US,D,20250904,000000,0.018,0.018,0.0143,0.015,218540,0
+LTRYW.US,D,20250905,000000,0.015,0.0171,0.0149,0.0169,49047,0
+LTRYW.US,D,20250908,000000,0.017,0.0177,0.0125,0.0131,301727,0
+LTRYW.US,D,20250909,000000,0.0132,0.016999,0.0131,0.016999,19900,0
+LTRYW.US,D,20250910,000000,0.0133,0.015799,0.0127,0.0145,57704,0
+LTRYW.US,D,20250911,000000,0.0159,0.0159,0.0118,0.015,124807,0
+LTRYW.US,D,20250912,000000,0.016,0.0162,0.0136,0.0157,25056,0
+LTRYW.US,D,20250915,000000,0.0141,0.0153,0.0141,0.0151,10641,0
+LTRYW.US,D,20250916,000000,0.0145,0.0149,0.0145,0.0148,5007,0
+LTRYW.US,D,20250917,000000,0.015,0.015,0.0135,0.014,63266,0
+LTRYW.US,D,20250918,000000,0.014,0.0145,0.0131,0.0144,36419,0
+LTRYW.US,D,20250919,000000,0.0133,0.0142,0.0131,0.0131,50576,0
+LTRYW.US,D,20250922,000000,0.013,0.0131,0.012,0.0131,98981,0
+LTRYW.US,D,20250923,000000,0.0121,0.0144,0.0121,0.0132,82292,0
+LTRYW.US,D,20250924,000000,0.0125,0.0131,0.0121,0.0121,139172,0
+LTRYW.US,D,20250925,000000,0.012451,0.0129,0.0121,0.0129,34393,0
+LTRYW.US,D,20250926,000000,0.0124,0.0143,0.0124,0.0134,75184,0
+LTRYW.US,D,20250929,000000,0.012,0.015,0.012,0.015,68786,0
+LTRYW.US,D,20250930,000000,0.0126,0.0145,0.0126,0.0145,3899,0
+LTRYW.US,D,20251001,000000,0.0139,0.0144,0.013501,0.0141,5434,0
+LTRYW.US,D,20251002,000000,0.0141,0.0144,0.0127,0.0137,21963,0
+LTRYW.US,D,20251003,000000,0.0137,0.0138,0.0127,0.0128,160398,0
+LTRYW.US,D,20251006,000000,0.012,0.0129,0.0111,0.0113,199649,0
+LTRYW.US,D,20251007,000000,0.0113,0.0123,0.0113,0.0122,58300,0
+LTRYW.US,D,20251008,000000,0.0116,0.0133,0.0116,0.0133,25682,0
+LTRYW.US,D,20251009,000000,0.0131,0.0131,0.012299,0.013,24128,0
+LTRYW.US,D,20251010,000000,0.0124,0.012999,0.0124,0.012501,3801,0
+LTRYW.US,D,20251013,000000,0.0126,0.013,0.0125,0.0129,78573,0
+LTRYW.US,D,20251014,000000,0.0127,0.0149,0.0121,0.0142,90702,0
+LTRYW.US,D,20251015,000000,0.0134,0.0155,0.0134,0.0154,159326,0
+LTRYW.US,D,20251016,000000,0.0173,0.0174,0.0149,0.0152,93324,0
+LTRYW.US,D,20251017,000000,0.018,0.018,0.014,0.015097,86310,0
+LTRYW.US,D,20251020,000000,0.0148,0.015,0.0148,0.0149,73543,0
+LTRYW.US,D,20251021,000000,0.0148,0.0174,0.014,0.015,57769,0
+LTRYW.US,D,20251022,000000,0.0149,0.015,0.014099,0.0141,32069,0
+LTRYW.US,D,20251023,000000,0.0142,0.0142,0.0137,0.0139,294541,0
+LTRYW.US,D,20251024,000000,0.0139,0.0139,0.0139,0.0139,3601,0
+LTRYW.US,D,20251027,000000,0.013799,0.016029,0.0135,0.016029,150996,0
+LTRYW.US,D,20251028,000000,0.0136,0.0145,0.0132,0.0145,23533,0
+LTRYW.US,D,20251029,000000,0.0146,0.0165,0.0133,0.0157,30111,0
+LTRYW.US,D,20251030,000000,0.0165,0.0165,0.0131,0.016199,272386,0
+LTRYW.US,D,20251031,000000,0.0138,0.0155,0.0138,0.0153,60669,0
+LTRYW.US,D,20251103,000000,0.0165,0.0165,0.010901,0.012399,303697,0
+LTRYW.US,D,20251104,000000,0.01355,0.0147,0.01355,0.0147,200,0
+LTRYW.US,D,20251105,000000,0.0145,0.0145,0.012951,0.0145,5665,0
+LTRYW.US,D,20251106,000000,0.0145,0.0145,0.0141,0.0141,22101,0
+LTRYW.US,D,20251107,000000,0.0121,0.014,0.0121,0.014,45589,0
+LTRYW.US,D,20251111,000000,0.0133,0.0133,0.0133,0.0133,5974,0
+LTRYW.US,D,20251112,000000,0.0137,0.0137,0.0123,0.0131,25182,0
+LTRYW.US,D,20251113,000000,0.0122,0.0136,0.0122,0.0136,12408,0
+LTRYW.US,D,20251114,000000,0.013,0.0135,0.0122,0.0134,75765,0
+LTRYW.US,D,20251117,000000,0.0121,0.0133,0.0117,0.0131,113832,0
+LTRYW.US,D,20251118,000000,0.011701,0.0131,0.01,0.01015,177164,0
+LTRYW.US,D,20251119,000000,0.01,0.013,0.0087,0.0112,265147,0
+LTRYW.US,D,20251121,000000,0.01,0.0125,0.01,0.0124,9739,0
+LTRYW.US,D,20251124,000000,0.011599,0.0124,0.011599,0.0122,33278,0
+LTRYW.US,D,20251125,000000,0.0113,0.0121,0.0095,0.0095,18003,0
+LTRYW.US,D,20251126,000000,0.0119,0.012,0.009,0.0119,13098,0
+LTRYW.US,D,20251128,000000,0.01,0.0119,0.01,0.010951,7992,0
+LTRYW.US,D,20251201,000000,0.011,0.011,0.0101,0.0101,500,0
+LTRYW.US,D,20251202,000000,0.009,0.0101,0.0072,0.0088,175843,0
+LTRYW.US,D,20251203,000000,0.0075,0.011,0.0072,0.011,320625,0
+LTRYW.US,D,20251204,000000,0.0109,0.0124,0.0092,0.0122,44617,0
+LTRYW.US,D,20251205,000000,0.0101,0.0119,0.0101,0.011,101022,0
+LTRYW.US,D,20251208,000000,0.012,0.012,0.0101,0.0119,15650,0
+LTRYW.US,D,20251209,000000,0.0119,0.015,0.0119,0.0145,165337,0
+LTRYW.US,D,20251210,000000,0.011,0.0129,0.0093,0.0129,65824,0
+LTRYW.US,D,20251211,000000,0.0101,0.0136,0.0097,0.0123,91708,0
+LTRYW.US,D,20251212,000000,0.011,0.0135,0.0101,0.0103,19231,0
+LTRYW.US,D,20251215,000000,0.0103,0.012399,0.0103,0.0106,18138,0
+LTRYW.US,D,20251216,000000,0.0124,0.0124,0.0096,0.0098,121801,0
+LTRYW.US,D,20251217,000000,0.01,0.0101,0.0098,0.0098,97447,0
+LTRYW.US,D,20251218,000000,0.0097,0.0108,0.0095,0.0107,5741,0
+LTRYW.US,D,20251219,000000,0.0096,0.01,0.0095,0.0095,19196,0
+LTRYW.US,D,20251222,000000,0.01,0.01,0.008,0.0099,23944,0
+LTRYW.US,D,20251223,000000,0.0077,0.0108,0.0077,0.010462,84024,0
+LTRYW.US,D,20251224,000000,0.008,0.0118,0.008,0.0115,32934,0
+LTRYW.US,D,20251226,000000,0.010724,0.010724,0.008,0.0099,32426,0
+LTRYW.US,D,20251229,000000,0.0081,0.0107,0.0081,0.0097,88387,0
+LTRYW.US,D,20251230,000000,0.0083,0.0095,0.0075,0.0089,517953,0
+LTRYW.US,D,20251231,000000,0.0088,0.0088,0.0026,0.0051,440133,0
+LTRYW.US,D,20260102,000000,0.0053,0.0084,0.0053,0.0069,203596,0
+LTRYW.US,D,20260105,000000,0.0062,0.0075,0.0055,0.0074,69945,0
+LTRYW.US,D,20260106,000000,0.0076,0.0084,0.0061,0.0083,29710,0
+LTRYW.US,D,20260107,000000,0.0055,0.0082,0.0055,0.008,17580,0
+LTRYW.US,D,20260108,000000,0.0082,0.0082,0.0065,0.0077,20733,0
+LTRYW.US,D,20260109,000000,0.006,0.0079,0.006,0.0079,96912,0
+LTRYW.US,D,20260112,000000,0.0076,0.0079,0.0057,0.0069,60735,0
+LTRYW.US,D,20260114,000000,0.008,0.015,0.007,0.0088,1992283,0
+LTRYW.US,D,20260115,000000,0.0099,0.0128,0.0077,0.0123,770249,0
+LTRYW.US,D,20260116,000000,0.0123,0.013,0.0123,0.0123,96217,0
+LTRYW.US,D,20260120,000000,0.0144,0.0286,0.0101,0.0122,2373100,0
+LTRYW.US,D,20260121,000000,0.0137,0.0137,0.00996,0.0127,222621,0
+LTRYW.US,D,20260122,000000,0.0122,0.0131,0.0103,0.0109,148356,0
+LTRYW.US,D,20260123,000000,0.0104,0.0119,0.0081,0.0104,250429,0
+LTRYW.US,D,20260126,000000,0.0095,0.01,0.0089,0.0091,96325,0
+LTRYW.US,D,20260127,000000,0.0105,0.0105,0.008,0.0081,66492,0
+LTRYW.US,D,20260128,000000,0.0098,0.0115,0.0081,0.0114,146079,0
+LTRYW.US,D,20260129,000000,0.0115,0.011599,0.0089,0.0114,6528,0
+LTRYW.US,D,20260130,000000,0.0114,0.0114,0.009,0.01,55455,0
+LTRYW.US,D,20260202,000000,0.009,0.01,0.009,0.01,1523,0
+LTRYW.US,D,20260203,000000,0.00982,0.01,0.0095,0.0096,6420,0
+LTRYW.US,D,20260204,000000,0.0094,0.0099,0.0091,0.0091,7903,0
+LTRYW.US,D,20260205,000000,0.01,0.0119,0.0092,0.0118,35672,0
+LTRYW.US,D,20260206,000000,0.0112,0.012,0.0093,0.0112,23571,0
+LTRYW.US,D,20260209,000000,0.0095,0.0102,0.0095,0.0101,31987,0
+LTRYW.US,D,20260210,000000,0.0094,0.010299,0.0094,0.010299,11500,0
+LTRYW.US,D,20260212,000000,0.0094,0.0103,0.0094,0.0094,63100,0
+LTRYW.US,D,20260213,000000,0.0092,0.0104,0.0092,0.0104,51680,0
+LTRYW.US,D,20260217,000000,0.0103,0.0105,0.0099,0.0103,23643,0
+LTRYW.US,D,20260218,000000,0.0097,0.01,0.0097,0.0097,13380,0
diff --git a/daily/us/nasdaq stocks/2/lulu.us.txt b/daily/us/nasdaq stocks/2/lulu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a41088dd5e297090ce63d398e42dec672bb5f0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lulu.us.txt	
@@ -0,0 +1,4671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LULU.US,D,20070725,000000,9,9,9,9,0,0
+LULU.US,D,20070727,000000,12.5,14.32,12.46,14,29257168,0
+LULU.US,D,20070730,000000,14.43,15.925,14.18,14.99,5769002,0
+LULU.US,D,20070731,000000,16,17.085,15.105,16.07,4441496,0
+LULU.US,D,20070801,000000,16.49,16.625,15.2,15.54,3063486,0
+LULU.US,D,20070802,000000,16,16.915,15.99,16.525,1969972,0
+LULU.US,D,20070803,000000,17.225,17.25,15.045,15.5,2349364,0
+LULU.US,D,20070806,000000,16,16.425,15.045,16.375,3002882,0
+LULU.US,D,20070807,000000,16.5,18.515,16.065,18.12,3987002,0
+LULU.US,D,20070808,000000,18.5,19.425,18.2,18.875,4068200,0
+LULU.US,D,20070809,000000,18.325,18.875,17.25,17.675,1828562,0
+LULU.US,D,20070810,000000,17,18.1,16.13,18.075,2232672,0
+LULU.US,D,20070813,000000,19,19,18.255,18.44,962774,0
+LULU.US,D,20070814,000000,18.5,18.595,16.745,16.75,2153420,0
+LULU.US,D,20070815,000000,17.625,17.625,16.055,16.725,1529156,0
+LULU.US,D,20070816,000000,15.975,16.695,14.35,16.015,2732328,0
+LULU.US,D,20070817,000000,17.495,17.495,15.84,16.47,1150400,0
+LULU.US,D,20070820,000000,17,17.085,16,16.5,582160,0
+LULU.US,D,20070821,000000,16.88,17.35,16.15,17.01,1251148,0
+LULU.US,D,20070822,000000,17.4,18,17.05,17.145,820496,0
+LULU.US,D,20070823,000000,17.62,17.62,16.81,16.895,618996,0
+LULU.US,D,20070824,000000,17.115,17.245,16.645,17.185,354014,0
+LULU.US,D,20070827,000000,17.25,17.25,16.435,16.525,375424,0
+LULU.US,D,20070828,000000,16.46,16.49,16.04,16.15,636838,0
+LULU.US,D,20070829,000000,16.175,16.875,16.175,16.745,1069462,0
+LULU.US,D,20070830,000000,16.19,16.895,16.19,16.785,682062,0
+LULU.US,D,20070831,000000,16.9,17.385,16.835,17.035,776016,0
+LULU.US,D,20070904,000000,17,17.625,16.995,17.48,665394,0
+LULU.US,D,20070905,000000,17.445,17.605,16.655,17.42,621374,0
+LULU.US,D,20070906,000000,17.625,18.62,17.135,18.475,1377118,0
+LULU.US,D,20070907,000000,17.775,18.3,17.38,17.95,1053454,0
+LULU.US,D,20070910,000000,18.49,18.49,17.82,18.33,1855634,0
+LULU.US,D,20070911,000000,17.25,18.22,17.18,17.81,2988328,0
+LULU.US,D,20070912,000000,17.595,18.265,17.535,17.915,673944,0
+LULU.US,D,20070913,000000,18.36,18.365,17.415,17.515,563250,0
+LULU.US,D,20070914,000000,17.365,17.8,16.75,17.09,887258,0
+LULU.US,D,20070917,000000,17.4,17.4,16.67,17.355,673430,0
+LULU.US,D,20070918,000000,17.35,18.115,17.25,18.1,656258,0
+LULU.US,D,20070919,000000,18.375,20.18,18.15,19.665,3555668,0
+LULU.US,D,20070920,000000,19.87,20.67,19.5,19.895,1843968,0
+LULU.US,D,20070921,000000,20.945,20.95,19.945,19.945,2671600,0
+LULU.US,D,20070924,000000,20.545,20.74,19.525,19.685,1133486,0
+LULU.US,D,20070925,000000,19.685,21.245,19.25,21.15,1704752,0
+LULU.US,D,20070926,000000,21.575,22.115,21.395,21.515,2239822,0
+LULU.US,D,20070927,000000,21.985,21.995,20.55,20.65,1059436,0
+LULU.US,D,20070928,000000,21,21.075,20.395,21.015,4139408,0
+LULU.US,D,20071001,000000,21.415,21.65,20.865,21.53,1160112,0
+LULU.US,D,20071002,000000,21.55,23.64,21.54,22.8,2952538,0
+LULU.US,D,20071003,000000,22.625,23.86,22,23.195,1942518,0
+LULU.US,D,20071004,000000,23.5,23.59,22.04,22.25,1434280,0
+LULU.US,D,20071005,000000,23,23,22.06,22.13,1068140,0
+LULU.US,D,20071008,000000,22.255,23.25,22.15,23.1,943272,0
+LULU.US,D,20071009,000000,23.25,23.625,22.535,22.925,1015904,0
+LULU.US,D,20071010,000000,22.77,23.525,22.295,23.35,799762,0
+LULU.US,D,20071011,000000,23.34,24.29,22.29,22.53,2063046,0
+LULU.US,D,20071012,000000,22.5,23,21.39,21.66,1557192,0
+LULU.US,D,20071015,000000,21.75,22.11,20.435,20.565,2093284,0
+LULU.US,D,20071016,000000,22.675,25.405,22,23.65,11337084,0
+LULU.US,D,20071017,000000,23.75,27,23.45,26.9,6720882,0
+LULU.US,D,20071018,000000,25.955,28.55,25.83,28.06,7665042,0
+LULU.US,D,20071019,000000,28.01,28.3,27,27.615,3012300,0
+LULU.US,D,20071022,000000,26.025,29.175,25.705,29,3253326,0
+LULU.US,D,20071023,000000,29.715,30.35,28.15,28.815,3175816,0
+LULU.US,D,20071024,000000,28.86,29,26.01,28,3122898,0
+LULU.US,D,20071025,000000,27.51,27.515,25.455,25.5,2736662,0
+LULU.US,D,20071026,000000,26.245,26.5,24.975,25.23,2933536,0
+LULU.US,D,20071029,000000,25.83,26.475,24.635,24.87,2591898,0
+LULU.US,D,20071030,000000,24.45,25.815,24.255,25.03,2181674,0
+LULU.US,D,20071031,000000,25.5,26.75,24.35,26.61,3040188,0
+LULU.US,D,20071101,000000,25.35,25.97,24.44,24.565,2535322,0
+LULU.US,D,20071102,000000,24.505,24.85,22,23.475,4224204,0
+LULU.US,D,20071105,000000,22.78,23.34,21.375,21.865,2640666,0
+LULU.US,D,20071106,000000,22,22.35,21.355,21.42,2160766,0
+LULU.US,D,20071107,000000,21.685,22.49,20.325,20.65,2993570,0
+LULU.US,D,20071108,000000,21.255,21.255,18.445,20.83,3842674,0
+LULU.US,D,20071109,000000,20.475,20.56,19.55,20.045,1591774,0
+LULU.US,D,20071112,000000,20,20.86,19.5,19.905,1230748,0
+LULU.US,D,20071113,000000,20.315,21.75,20,21.75,1707020,0
+LULU.US,D,20071114,000000,20.425,22.36,19.875,22.145,5430262,0
+LULU.US,D,20071115,000000,21.54,22.315,20.605,20.75,1472198,0
+LULU.US,D,20071116,000000,21,22.25,20.095,20.87,1200506,0
+LULU.US,D,20071119,000000,20.5,20.72,18.655,19.105,1558132,0
+LULU.US,D,20071120,000000,19.025,19.845,17.44,17.735,1902144,0
+LULU.US,D,20071121,000000,17.52,19.335,16.9,18.885,1913902,0
+LULU.US,D,20071123,000000,19.5,19.66,18.875,19.57,386408,0
+LULU.US,D,20071126,000000,19.73,20,18.815,19.06,1026410,0
+LULU.US,D,20071127,000000,19.335,19.5,18.94,19.3,997294,0
+LULU.US,D,20071128,000000,19.54,21.31,19.54,20.25,1988856,0
+LULU.US,D,20071129,000000,21.66,22.195,20.05,20.77,3748732,0
+LULU.US,D,20071130,000000,21.73,21.74,18.335,18.335,3654826,0
+LULU.US,D,20071203,000000,18.65,19.985,18.505,19.485,1911356,0
+LULU.US,D,20071204,000000,19.26,19.645,18.625,18.825,1061708,0
+LULU.US,D,20071205,000000,19.205,19.68,18.96,19.56,1212898,0
+LULU.US,D,20071206,000000,19.605,20.23,19.58,20,729382,0
+LULU.US,D,20071207,000000,20.15,20.975,20.15,20.925,849686,0
+LULU.US,D,20071210,000000,21.12,21.87,21.025,21.8,1228830,0
+LULU.US,D,20071211,000000,21.8,24.25,21.765,23.5,4379944,0
+LULU.US,D,20071212,000000,23.935,24.785,22.57,23.225,1824948,0
+LULU.US,D,20071213,000000,22.92,23.635,22.29,23.58,955256,0
+LULU.US,D,20071214,000000,23.245,23.46,22.27,22.43,792394,0
+LULU.US,D,20071217,000000,22.18,22.875,21.385,21.61,690940,0
+LULU.US,D,20071218,000000,22,22.48,21.25,22.205,792480,0
+LULU.US,D,20071219,000000,22.23,23.08,21.355,22.075,611126,0
+LULU.US,D,20071220,000000,22.51,23.4,22.325,22.99,711374,0
+LULU.US,D,20071221,000000,23.545,23.8,23.045,23.74,925928,0
+LULU.US,D,20071224,000000,23.7,25.215,23.6,24.58,561500,0
+LULU.US,D,20071226,000000,24.895,25.3,24.585,25.01,752310,0
+LULU.US,D,20071227,000000,24.8,25,23.5,23.91,561978,0
+LULU.US,D,20071228,000000,24.115,24.625,23.75,23.935,552162,0
+LULU.US,D,20071231,000000,23.89,24.135,23.505,23.685,472410,0
+LULU.US,D,20080102,000000,23.695,24.165,22.265,22.41,708096,0
+LULU.US,D,20080103,000000,22.41,22.64,21.78,22.38,709340,0
+LULU.US,D,20080104,000000,21.87,21.915,20.165,20.27,1558884,0
+LULU.US,D,20080107,000000,20.735,20.735,18.885,19.225,1583054,0
+LULU.US,D,20080108,000000,19.355,19.86,18.42,18.465,1163618,0
+LULU.US,D,20080109,000000,18.495,18.495,16.855,17,2324258,0
+LULU.US,D,20080110,000000,17,17.85,16.875,17.36,2725860,0
+LULU.US,D,20080111,000000,17.255,17.375,16.47,16.535,1570756,0
+LULU.US,D,20080114,000000,16.79,17.475,16.305,17.24,1535570,0
+LULU.US,D,20080115,000000,16.545,17,15.5,16.01,1986500,0
+LULU.US,D,20080116,000000,15.765,17.37,15.43,16.77,2442078,0
+LULU.US,D,20080117,000000,17,18.19,16.01,16.16,3324934,0
+LULU.US,D,20080118,000000,16.22,16.375,14.375,15.46,4749690,0
+LULU.US,D,20080122,000000,13.495,16.125,13.2,14.765,3919628,0
+LULU.US,D,20080123,000000,13.825,15.885,12.5,15.5,6653620,0
+LULU.US,D,20080124,000000,15.825,17,15.5,16.055,2585006,0
+LULU.US,D,20080125,000000,16.35,16.95,15.105,15.335,1666970,0
+LULU.US,D,20080128,000000,15.59,16,14.875,15.85,1318858,0
+LULU.US,D,20080129,000000,15.685,15.84,14.57,15.12,1937440,0
+LULU.US,D,20080130,000000,15,16.62,14.75,15.9,2877190,0
+LULU.US,D,20080131,000000,15.515,17.095,15.385,16.945,2164306,0
+LULU.US,D,20080201,000000,16.895,17.5,16.6,17.45,2186318,0
+LULU.US,D,20080204,000000,17.365,17.5,16.64,17,986432,0
+LULU.US,D,20080205,000000,16.865,17.2,16.425,16.85,1537340,0
+LULU.US,D,20080206,000000,16.41,17.335,16.325,16.71,1308870,0
+LULU.US,D,20080207,000000,16.275,17.135,15.95,17.005,2076186,0
+LULU.US,D,20080208,000000,17,17.5,16.96,17.125,1010180,0
+LULU.US,D,20080211,000000,17.15,17.285,17.125,17.185,1959558,0
+LULU.US,D,20080212,000000,17.31,17.99,17.3,17.655,2007446,0
+LULU.US,D,20080213,000000,17.96,17.96,17.255,17.325,1210564,0
+LULU.US,D,20080214,000000,17.325,17.5,16.54,16.615,875674,0
+LULU.US,D,20080215,000000,16.425,16.425,15.205,16.03,1937668,0
+LULU.US,D,20080219,000000,16.25,16.5,15.995,16.05,1050622,0
+LULU.US,D,20080220,000000,15.905,15.905,15.19,15.24,1642890,0
+LULU.US,D,20080221,000000,15.7,15.7,13.205,13.515,6383960,0
+LULU.US,D,20080222,000000,14,15,13.92,14.965,4840612,0
+LULU.US,D,20080225,000000,14.55,15.205,14.315,14.75,2701022,0
+LULU.US,D,20080226,000000,14.75,14.795,14.15,14.535,2286602,0
+LULU.US,D,20080227,000000,14.295,14.69,14.26,14.5,949630,0
+LULU.US,D,20080228,000000,14.815,14.815,14.095,14.42,1119582,0
+LULU.US,D,20080229,000000,14.1,14.345,13.445,13.45,2086374,0
+LULU.US,D,20080303,000000,14.205,14.235,13,13.105,1809962,0
+LULU.US,D,20080304,000000,12.875,13.24,12.75,13,1716932,0
+LULU.US,D,20080305,000000,13.465,13.96,13,13.895,1388104,0
+LULU.US,D,20080306,000000,13.795,13.845,12.415,12.535,2745848,0
+LULU.US,D,20080307,000000,12.255,12.505,11.06,11.545,3550536,0
+LULU.US,D,20080310,000000,11.43,11.675,10.625,10.86,1755118,0
+LULU.US,D,20080311,000000,12.095,13.14,11.67,13.075,4220374,0
+LULU.US,D,20080312,000000,13.225,13.595,12.375,13.1,1746156,0
+LULU.US,D,20080313,000000,12.845,14.9,12.54,13.885,3515570,0
+LULU.US,D,20080314,000000,13.975,14.575,13.285,13.595,1997692,0
+LULU.US,D,20080317,000000,12.945,13,12.575,13,866764,0
+LULU.US,D,20080318,000000,13.205,14.075,12.755,13.39,2040930,0
+LULU.US,D,20080319,000000,13.425,14,13.06,13.165,932854,0
+LULU.US,D,20080320,000000,13.915,13.995,13.085,13.82,2218244,0
+LULU.US,D,20080324,000000,14,15.665,13.97,15.565,2104590,0
+LULU.US,D,20080325,000000,15.5,15.625,14.9,15.575,984562,0
+LULU.US,D,20080326,000000,15.405,16.51,15.38,16.34,2237074,0
+LULU.US,D,20080327,000000,16.5,17,15.815,15.815,1507504,0
+LULU.US,D,20080328,000000,15.87,15.995,14.585,14.735,1273798,0
+LULU.US,D,20080331,000000,14.65,15.15,13.905,14.215,1856800,0
+LULU.US,D,20080401,000000,14.625,16.025,14.495,15.785,3353866,0
+LULU.US,D,20080402,000000,14.985,17.22,14.965,15.4,6624184,0
+LULU.US,D,20080403,000000,15.6,16.32,15.475,16.215,1574318,0
+LULU.US,D,20080404,000000,16.55,16.94,16.25,16.87,2205690,0
+LULU.US,D,20080407,000000,17,17,16.195,16.575,2080138,0
+LULU.US,D,20080408,000000,16.46,16.61,15.86,16.565,783916,0
+LULU.US,D,20080409,000000,16.5,16.575,15.765,16.3,1406016,0
+LULU.US,D,20080410,000000,16.075,16.485,15.91,16.33,1386744,0
+LULU.US,D,20080411,000000,16.17,16.175,15.425,15.54,1778470,0
+LULU.US,D,20080414,000000,15.04,15.445,14.59,14.9,3494112,0
+LULU.US,D,20080415,000000,15.245,15.245,14.125,14.895,2016978,0
+LULU.US,D,20080416,000000,15.16,15.475,14.48,15.375,1857426,0
+LULU.US,D,20080417,000000,15.4,15.4,14.805,15,1247394,0
+LULU.US,D,20080418,000000,15.515,15.945,14.94,15.85,2871216,0
+LULU.US,D,20080421,000000,15.745,16.575,15.56,16.405,1581608,0
+LULU.US,D,20080422,000000,16.5,16.75,16.25,16.575,1235192,0
+LULU.US,D,20080423,000000,16.545,16.99,16.365,16.97,1454476,0
+LULU.US,D,20080424,000000,16.8,17.005,16.455,17,2072672,0
+LULU.US,D,20080425,000000,17,17,16.23,16.73,1966996,0
+LULU.US,D,20080428,000000,16.625,16.81,16.245,16.335,1273492,0
+LULU.US,D,20080429,000000,16.04,16.445,15.9,15.92,1500770,0
+LULU.US,D,20080430,000000,16.045,16.205,15.445,15.485,1583498,0
+LULU.US,D,20080501,000000,15.535,16.025,15.28,16,1431034,0
+LULU.US,D,20080502,000000,16.2,16.245,15.485,15.66,858922,0
+LULU.US,D,20080505,000000,15.69,16.47,15.5,16.335,1977428,0
+LULU.US,D,20080506,000000,16.115,16.67,16.105,16.54,1042672,0
+LULU.US,D,20080507,000000,16.59,16.82,16.28,16.7,1141038,0
+LULU.US,D,20080508,000000,16.775,16.795,16.4,16.575,1025998,0
+LULU.US,D,20080509,000000,16.35,16.95,16.35,16.825,2015414,0
+LULU.US,D,20080512,000000,16.945,17.465,16.945,17.25,908550,0
+LULU.US,D,20080513,000000,17.305,17.535,16.855,16.98,1818198,0
+LULU.US,D,20080514,000000,17.015,17.625,17.015,17.55,2252764,0
+LULU.US,D,20080515,000000,17.505,18.46,17.5,18.315,1987172,0
+LULU.US,D,20080516,000000,18.075,18.665,18.075,18.275,1644230,0
+LULU.US,D,20080519,000000,18.28,18.47,17.64,17.8,1218218,0
+LULU.US,D,20080520,000000,18.165,18.165,16.845,17.165,2075240,0
+LULU.US,D,20080521,000000,16.96,17.225,15.845,16.105,1886094,0
+LULU.US,D,20080522,000000,16.49,16.71,15.83,16.075,1216484,0
+LULU.US,D,20080523,000000,16.125,16.245,15.4,15.43,1053636,0
+LULU.US,D,20080527,000000,15.49,15.975,15.155,15.32,2308862,0
+LULU.US,D,20080528,000000,15.405,16.055,14.86,16.055,1562530,0
+LULU.US,D,20080529,000000,15.875,16.825,15.875,16.645,1677434,0
+LULU.US,D,20080530,000000,16.515,16.95,15.755,15.995,3026438,0
+LULU.US,D,20080602,000000,16.36,16.87,16.005,16.11,5097490,0
+LULU.US,D,20080603,000000,14.8,15.625,14.53,15.13,7582242,0
+LULU.US,D,20080604,000000,15,15.14,14.145,14.29,2872546,0
+LULU.US,D,20080605,000000,14.385,14.95,14.185,14.83,2174570,0
+LULU.US,D,20080606,000000,14.745,14.745,14.2,14.54,2806156,0
+LULU.US,D,20080609,000000,14.515,14.54,13.75,14.05,3044844,0
+LULU.US,D,20080610,000000,13.895,14.635,13.845,14.5,2225368,0
+LULU.US,D,20080611,000000,14.39,14.4,13.23,13.9,5070438,0
+LULU.US,D,20080612,000000,14.35,14.525,13.875,14.175,1820488,0
+LULU.US,D,20080613,000000,14.015,14.64,13.655,14.01,1809218,0
+LULU.US,D,20080616,000000,14.135,14.335,13.84,14.235,1942818,0
+LULU.US,D,20080617,000000,14.04,14.235,13.67,13.88,3398186,0
+LULU.US,D,20080618,000000,13.66,13.95,13.195,13.5,3221154,0
+LULU.US,D,20080619,000000,13.57,13.75,12.93,13.75,1974766,0
+LULU.US,D,20080620,000000,13.7,14.45,13.49,14.2,2972982,0
+LULU.US,D,20080623,000000,14.22,14.75,13.95,14.64,2620718,0
+LULU.US,D,20080624,000000,14.82,15.06,14.545,14.68,4780636,0
+LULU.US,D,20080625,000000,14.535,14.95,14.48,14.8,2914086,0
+LULU.US,D,20080626,000000,14.58,14.825,14.375,14.795,2183962,0
+LULU.US,D,20080627,000000,14.81,15.015,14.58,14.915,4925954,0
+LULU.US,D,20080630,000000,14.825,14.98,14.375,14.53,1907602,0
+LULU.US,D,20080701,000000,14.34,14.495,13.52,14.43,2896112,0
+LULU.US,D,20080702,000000,14.43,14.43,13.45,13.875,3941582,0
+LULU.US,D,20080703,000000,13.795,14.15,13.5,13.735,697420,0
+LULU.US,D,20080707,000000,13.845,13.935,13.55,13.695,2068022,0
+LULU.US,D,20080708,000000,13.715,13.945,12.845,13.735,3101094,0
+LULU.US,D,20080709,000000,13.695,13.7,12.815,12.86,3086622,0
+LULU.US,D,20080710,000000,12.815,12.94,11.905,12.44,2745644,0
+LULU.US,D,20080711,000000,12.305,12.355,11.625,11.875,1690082,0
+LULU.US,D,20080714,000000,11.985,12.25,11.66,11.875,1185896,0
+LULU.US,D,20080715,000000,11.71,12.42,11.595,12.13,2542886,0
+LULU.US,D,20080716,000000,12.13,13.97,11.985,13.875,3072154,0
+LULU.US,D,20080717,000000,13.875,14.165,12.5,14.1,2243414,0
+LULU.US,D,20080718,000000,14.005,14.69,13.425,14.325,1299704,0
+LULU.US,D,20080721,000000,14.345,14.5,13.76,14.23,1184888,0
+LULU.US,D,20080722,000000,13.95,14.535,13.665,14.305,926014,0
+LULU.US,D,20080723,000000,14.3,15,13.945,14.115,1240874,0
+LULU.US,D,20080724,000000,14.48,14.48,12.875,12.99,1683712,0
+LULU.US,D,20080725,000000,12.755,12.98,12.52,12.6,1216326,0
+LULU.US,D,20080728,000000,12.505,12.505,12.035,12.305,2700794,0
+LULU.US,D,20080729,000000,12.25,12.825,12.175,12.595,3891420,0
+LULU.US,D,20080730,000000,12.5,12.575,11.275,11.55,3857210,0
+LULU.US,D,20080731,000000,11.335,11.35,10.7,11.1,4227922,0
+LULU.US,D,20080801,000000,11.255,11.255,10.625,11.01,1877332,0
+LULU.US,D,20080804,000000,11.05,11.06,10.405,10.46,1504806,0
+LULU.US,D,20080805,000000,10.895,10.895,10.05,10.59,4648406,0
+LULU.US,D,20080806,000000,10.48,11.13,10.3,11.11,3538564,0
+LULU.US,D,20080807,000000,10.96,10.965,10.385,10.52,2156988,0
+LULU.US,D,20080808,000000,10.535,11.15,10.41,11.025,2707866,0
+LULU.US,D,20080811,000000,11.045,11.465,10.795,11.35,2534648,0
+LULU.US,D,20080812,000000,11.345,11.45,10.63,10.725,1403460,0
+LULU.US,D,20080813,000000,10.615,10.885,10.23,10.61,1310190,0
+LULU.US,D,20080814,000000,10.745,11.3,10.47,11.185,2859846,0
+LULU.US,D,20080815,000000,11.245,11.43,10.955,11.425,1506900,0
+LULU.US,D,20080818,000000,11.5,11.565,10.82,10.985,1708498,0
+LULU.US,D,20080819,000000,10.885,10.885,10.015,10.195,1888938,0
+LULU.US,D,20080820,000000,10.315,10.425,10,10.165,2051350,0
+LULU.US,D,20080821,000000,10.075,10.225,9.695,9.735,1799196,0
+LULU.US,D,20080822,000000,9.835,10.25,9.835,9.995,1180766,0
+LULU.US,D,20080825,000000,9.885,9.91,9.03,9.085,2109186,0
+LULU.US,D,20080826,000000,9.02,9.225,8.725,9.125,2378804,0
+LULU.US,D,20080827,000000,9.12,9.495,8.925,9.49,1325946,0
+LULU.US,D,20080828,000000,9.5,10.05,9.41,9.915,2786552,0
+LULU.US,D,20080829,000000,9.9,10.025,9.545,9.685,1106022,0
+LULU.US,D,20080902,000000,9.945,10.025,9.31,9.455,2389318,0
+LULU.US,D,20080903,000000,9.53,9.69,9.275,9.505,1852774,0
+LULU.US,D,20080904,000000,9.455,9.455,9.025,9.03,1784846,0
+LULU.US,D,20080905,000000,9.03,9.43,8.955,9.33,1972760,0
+LULU.US,D,20080908,000000,9.525,9.975,8.87,9.15,1224890,0
+LULU.US,D,20080909,000000,9.04,9.37,9,9.105,2619808,0
+LULU.US,D,20080910,000000,9.125,9.16,8.905,9,3864408,0
+LULU.US,D,20080911,000000,8.745,10.48,8.295,10.295,8624562,0
+LULU.US,D,20080912,000000,10.63,11.4,10.46,11.09,5101224,0
+LULU.US,D,20080915,000000,10.65,10.985,9.98,10.185,2422582,0
+LULU.US,D,20080916,000000,10.185,10.995,9.6,10.97,2511966,0
+LULU.US,D,20080917,000000,10.645,11.75,10.275,11.33,4428910,0
+LULU.US,D,20080918,000000,11.555,12.375,10.82,12.32,2975206,0
+LULU.US,D,20080919,000000,13.485,13.995,11.775,12.425,5483130,0
+LULU.US,D,20080922,000000,12.17,12.425,11.56,11.875,1952246,0
+LULU.US,D,20080923,000000,11.88,12.375,11.38,11.665,2534746,0
+LULU.US,D,20080924,000000,11.67,11.995,11.375,11.5,1392482,0
+LULU.US,D,20080925,000000,11.375,12.05,11.125,12.02,1170648,0
+LULU.US,D,20080926,000000,11.945,12.4,11.5,12.39,1263284,0
+LULU.US,D,20080929,000000,12.345,12.345,11.375,11.425,1144782,0
+LULU.US,D,20080930,000000,11.485,11.75,11.125,11.515,743368,0
+LULU.US,D,20081001,000000,11.395,11.99,11.275,11.87,1109772,0
+LULU.US,D,20081002,000000,11.75,11.81,10.425,11.155,1440980,0
+LULU.US,D,20081003,000000,11.25,11.465,10.15,10.45,1263562,0
+LULU.US,D,20081006,000000,10.055,10.155,9.005,10.13,1817936,0
+LULU.US,D,20081007,000000,10.12,10.125,9,9.14,1375850,0
+LULU.US,D,20081008,000000,8.88,10,8.795,9.55,1614566,0
+LULU.US,D,20081009,000000,9.68,9.875,8.775,9.08,1617486,0
+LULU.US,D,20081010,000000,8.735,9.855,7.365,9.78,3167116,0
+LULU.US,D,20081013,000000,9.875,10.245,8.68,8.96,1630828,0
+LULU.US,D,20081014,000000,9.355,9.39,7.835,8.175,2810358,0
+LULU.US,D,20081015,000000,8.005,8.16,7,7.04,1700744,0
+LULU.US,D,20081016,000000,7.015,7.325,6.455,7.21,1635874,0
+LULU.US,D,20081017,000000,6.93,7.5,6.665,6.88,1107070,0
+LULU.US,D,20081020,000000,7.095,7.435,6.5,6.705,1191052,0
+LULU.US,D,20081021,000000,6.705,6.85,6.33,6.365,837580,0
+LULU.US,D,20081022,000000,6.29,6.575,6.125,6.245,1014582,0
+LULU.US,D,20081023,000000,6.25,6.41,5.425,5.535,1526860,0
+LULU.US,D,20081024,000000,5.065,5.85,4.93,5.51,3310346,0
+LULU.US,D,20081027,000000,5.48,5.5,5.05,5.06,896346,0
+LULU.US,D,20081028,000000,5.175,5.625,5.04,5.53,1854950,0
+LULU.US,D,20081029,000000,5.585,6.205,5.53,5.91,1536972,0
+LULU.US,D,20081030,000000,6.13,7.27,5.95,7.16,2092204,0
+LULU.US,D,20081031,000000,7.095,7.5,6.865,7.085,1174226,0
+LULU.US,D,20081103,000000,6.73,6.99,5.975,6.17,2342414,0
+LULU.US,D,20081104,000000,6.235,6.425,6.085,6.11,937970,0
+LULU.US,D,20081105,000000,6,6.105,5.655,5.835,1570964,0
+LULU.US,D,20081106,000000,5.74,5.74,5.045,5.14,2366520,0
+LULU.US,D,20081107,000000,5.21,5.545,4.945,5.51,1604090,0
+LULU.US,D,20081110,000000,5.585,5.585,5,5.07,765862,0
+LULU.US,D,20081111,000000,5.025,5.07,4.34,4.44,3064694,0
+LULU.US,D,20081112,000000,4.36,4.515,4,4.02,1640252,0
+LULU.US,D,20081113,000000,4.045,4.665,3.675,4.49,2126040,0
+LULU.US,D,20081114,000000,4.375,4.405,4.09,4.12,781484,0
+LULU.US,D,20081117,000000,4.09,4.17,3.95,4.12,771116,0
+LULU.US,D,20081118,000000,4.25,4.38,3.84,4.16,800228,0
+LULU.US,D,20081119,000000,4.16,4.16,3.6,3.665,1001340,0
+LULU.US,D,20081120,000000,3.575,3.935,3.48,3.71,1076262,0
+LULU.US,D,20081121,000000,3.8,4.135,3.575,4.135,1374692,0
+LULU.US,D,20081124,000000,4.44,4.585,4.26,4.495,1209638,0
+LULU.US,D,20081125,000000,4.575,4.575,3.935,4.43,838096,0
+LULU.US,D,20081126,000000,4.27,4.85,4.15,4.78,652540,0
+LULU.US,D,20081128,000000,4.71,4.91,4.625,4.91,126936,0
+LULU.US,D,20081201,000000,4.82,4.895,4.185,4.185,797240,0
+LULU.US,D,20081202,000000,4.305,4.52,4.09,4.19,532456,0
+LULU.US,D,20081203,000000,4.05,4.7,4.03,4.635,987238,0
+LULU.US,D,20081204,000000,4.54,5.265,4.5,4.785,1285628,0
+LULU.US,D,20081205,000000,4.685,5.43,4.39,5.395,1129986,0
+LULU.US,D,20081208,000000,5.5,5.94,5.195,5.66,1147284,0
+LULU.US,D,20081209,000000,5.365,5.515,4.825,4.915,1285344,0
+LULU.US,D,20081210,000000,5,5.29,4.755,5.23,1278274,0
+LULU.US,D,20081211,000000,4.105,4.225,3.49,3.54,8047188,0
+LULU.US,D,20081212,000000,3.49,3.775,3.41,3.725,2693954,0
+LULU.US,D,20081215,000000,3.82,3.89,3.51,3.565,1110438,0
+LULU.US,D,20081216,000000,3.875,3.875,3.565,3.695,1555760,0
+LULU.US,D,20081217,000000,3.7,3.85,3.585,3.765,2703566,0
+LULU.US,D,20081218,000000,3.845,3.975,3.685,3.915,1630740,0
+LULU.US,D,20081219,000000,4.05,4.155,3.89,4.085,1620796,0
+LULU.US,D,20081222,000000,4.08,4.115,3.72,4.115,1405566,0
+LULU.US,D,20081223,000000,4.125,4.14,3.785,3.9,1145960,0
+LULU.US,D,20081224,000000,3.875,3.985,3.825,3.84,455148,0
+LULU.US,D,20081226,000000,3.85,3.875,3.665,3.7,721170,0
+LULU.US,D,20081229,000000,3.675,3.75,3.53,3.645,1066178,0
+LULU.US,D,20081230,000000,3.715,3.735,3.585,3.735,768230,0
+LULU.US,D,20081231,000000,3.75,4.04,3.62,3.965,566834,0
+LULU.US,D,20090102,000000,3.975,4.045,3.75,3.895,588046,0
+LULU.US,D,20090105,000000,3.925,4.24,3.795,4.13,748910,0
+LULU.US,D,20090106,000000,4.215,4.245,3.96,4.13,1284058,0
+LULU.US,D,20090107,000000,4.09,4.15,3.895,4.085,567634,0
+LULU.US,D,20090108,000000,3.93,4.045,3.84,3.995,1351560,0
+LULU.US,D,20090109,000000,4.08,4.15,3.685,3.795,1211108,0
+LULU.US,D,20090112,000000,3.775,3.87,3.53,3.54,445590,0
+LULU.US,D,20090113,000000,3.5,3.565,3.325,3.365,1095194,0
+LULU.US,D,20090114,000000,3.275,3.36,3.035,3.11,1427950,0
+LULU.US,D,20090115,000000,3.12,3.64,2.955,3.515,1989044,0
+LULU.US,D,20090116,000000,3.57,3.615,3.28,3.45,862364,0
+LULU.US,D,20090120,000000,3.53,3.535,3.265,3.315,910530,0
+LULU.US,D,20090121,000000,3.41,3.455,3.175,3.395,758434,0
+LULU.US,D,20090122,000000,3.295,3.685,3.23,3.605,1016882,0
+LULU.US,D,20090123,000000,3.515,3.71,3.51,3.61,816928,0
+LULU.US,D,20090126,000000,3.575,3.705,3.47,3.49,1312602,0
+LULU.US,D,20090127,000000,3.515,3.6,3.485,3.515,363664,0
+LULU.US,D,20090128,000000,3.55,3.71,3.54,3.68,553478,0
+LULU.US,D,20090129,000000,3.615,3.615,3.375,3.38,455724,0
+LULU.US,D,20090130,000000,3.5,3.57,3.285,3.4,835568,0
+LULU.US,D,20090202,000000,3.41,3.425,3.235,3.32,473690,0
+LULU.US,D,20090203,000000,3.345,3.57,3.3,3.555,613466,0
+LULU.US,D,20090204,000000,3.565,3.77,3.455,3.675,1300430,0
+LULU.US,D,20090205,000000,3.65,3.77,3.605,3.755,738190,0
+LULU.US,D,20090206,000000,3.735,3.98,3.69,3.91,753226,0
+LULU.US,D,20090209,000000,3.88,4,3.765,3.835,688770,0
+LULU.US,D,20090210,000000,3.815,3.95,3.525,3.525,553564,0
+LULU.US,D,20090211,000000,3.545,3.665,3.365,3.45,369074,0
+LULU.US,D,20090212,000000,3.375,3.41,3.205,3.29,781864,0
+LULU.US,D,20090213,000000,3.285,3.365,3.175,3.23,767410,0
+LULU.US,D,20090217,000000,3.165,3.245,2.98,2.995,1263044,0
+LULU.US,D,20090218,000000,3.05,3.16,2.985,3.13,822962,0
+LULU.US,D,20090219,000000,3.17,3.19,3,3,617340,0
+LULU.US,D,20090220,000000,2.985,3.065,2.645,2.73,1820092,0
+LULU.US,D,20090223,000000,2.78,2.81,2.67,2.795,875142,0
+LULU.US,D,20090224,000000,2.83,2.905,2.73,2.895,905866,0
+LULU.US,D,20090225,000000,2.88,2.9,2.675,2.78,1049276,0
+LULU.US,D,20090226,000000,2.82,2.92,2.695,2.745,574636,0
+LULU.US,D,20090227,000000,2.685,2.88,2.645,2.86,912880,0
+LULU.US,D,20090302,000000,2.81,2.81,2.585,2.595,626936,0
+LULU.US,D,20090303,000000,2.625,2.695,2.395,2.425,1407258,0
+LULU.US,D,20090304,000000,2.515,2.66,2.43,2.62,831532,0
+LULU.US,D,20090305,000000,2.56,2.705,2.43,2.465,449986,0
+LULU.US,D,20090306,000000,2.495,2.56,2.165,2.25,1029458,0
+LULU.US,D,20090309,000000,2.285,2.35,2.2,2.245,498058,0
+LULU.US,D,20090310,000000,2.31,2.565,2.29,2.515,1417536,0
+LULU.US,D,20090311,000000,2.535,2.825,2.47,2.685,1197830,0
+LULU.US,D,20090312,000000,2.725,3.195,2.61,3.1,1368904,0
+LULU.US,D,20090313,000000,3.14,3.25,3.035,3.18,763628,0
+LULU.US,D,20090316,000000,3.23,3.26,2.995,3.005,531912,0
+LULU.US,D,20090317,000000,3.01,3.09,2.9,2.975,874300,0
+LULU.US,D,20090318,000000,3.035,3.275,2.975,3.24,574164,0
+LULU.US,D,20090319,000000,3.25,3.44,3.25,3.38,753588,0
+LULU.US,D,20090320,000000,3.42,3.435,3.065,3.21,1075016,0
+LULU.US,D,20090323,000000,3.275,3.315,3.075,3.185,1521910,0
+LULU.US,D,20090324,000000,3.13,3.315,3.065,3.265,1827004,0
+LULU.US,D,20090325,000000,3.34,3.375,3.2,3.33,1392652,0
+LULU.US,D,20090326,000000,3.45,3.865,3.45,3.835,2560648,0
+LULU.US,D,20090327,000000,3.95,4.44,3.875,4.185,3935418,0
+LULU.US,D,20090330,000000,4.125,4.3,3.98,4.14,1455700,0
+LULU.US,D,20090331,000000,4.295,4.605,4.125,4.33,1141806,0
+LULU.US,D,20090401,000000,4.44,4.75,4.44,4.665,2300744,0
+LULU.US,D,20090402,000000,4.835,5.04,4.705,5.015,2048936,0
+LULU.US,D,20090403,000000,4.775,5.225,4.775,5.1,986042,0
+LULU.US,D,20090406,000000,5.06,5.06,4.86,4.935,603764,0
+LULU.US,D,20090407,000000,4.83,4.875,4.495,4.555,1028600,0
+LULU.US,D,20090408,000000,4.54,5.24,4.495,4.865,2003620,0
+LULU.US,D,20090409,000000,5,5.57,4.99,5.42,1294276,0
+LULU.US,D,20090413,000000,5.81,6.005,5.65,5.895,2747700,0
+LULU.US,D,20090414,000000,5.87,6.375,5.64,6.2,2294188,0
+LULU.US,D,20090415,000000,6.09,6.39,5.99,6.165,2788366,0
+LULU.US,D,20090416,000000,6.195,6.665,6.175,6.59,2568770,0
+LULU.US,D,20090417,000000,6.6,7.135,6.485,7.13,3405788,0
+LULU.US,D,20090420,000000,7.03,7.04,6.1,6.24,2491174,0
+LULU.US,D,20090421,000000,6.195,6.845,6.135,6.795,3272912,0
+LULU.US,D,20090422,000000,6.675,7.275,6.625,6.765,2725992,0
+LULU.US,D,20090423,000000,6.82,6.94,6.575,6.845,1731388,0
+LULU.US,D,20090424,000000,6.895,7.4,6.76,7.175,3048792,0
+LULU.US,D,20090427,000000,6.98,7.18,6.82,7.125,2215418,0
+LULU.US,D,20090428,000000,6.985,7.395,6.955,7.225,1517206,0
+LULU.US,D,20090429,000000,7.275,7.485,7.14,7.235,1988296,0
+LULU.US,D,20090430,000000,7.295,7.47,6.965,6.975,1564542,0
+LULU.US,D,20090501,000000,7.005,7.135,6.875,7.025,1732086,0
+LULU.US,D,20090504,000000,7.05,7.475,7.015,7.465,1668980,0
+LULU.US,D,20090505,000000,7.4,7.605,7.335,7.5,1709926,0
+LULU.US,D,20090506,000000,7.565,7.685,7.3,7.585,1000094,0
+LULU.US,D,20090507,000000,7.63,7.82,7.125,7.175,1388646,0
+LULU.US,D,20090508,000000,7.28,7.46,7.2,7.4,950224,0
+LULU.US,D,20090511,000000,7.225,7.235,6.84,6.86,1102532,0
+LULU.US,D,20090512,000000,6.9,7,6.17,6.285,2267758,0
+LULU.US,D,20090513,000000,6.125,6.22,5.88,5.89,1881620,0
+LULU.US,D,20090514,000000,5.99,6.49,5.875,6.235,1192394,0
+LULU.US,D,20090515,000000,6.3,6.355,6.005,6.075,1085350,0
+LULU.US,D,20090518,000000,6.145,6.445,6.08,6.445,918682,0
+LULU.US,D,20090519,000000,6.495,6.6,6.355,6.42,1858088,0
+LULU.US,D,20090520,000000,6.49,6.49,5.95,6.015,2326582,0
+LULU.US,D,20090521,000000,5.975,6,5.535,5.69,4495648,0
+LULU.US,D,20090522,000000,5.75,5.965,5.62,5.645,649264,0
+LULU.US,D,20090526,000000,5.61,6.035,5.61,6,1642410,0
+LULU.US,D,20090527,000000,6.125,6.34,6.11,6.14,2170490,0
+LULU.US,D,20090528,000000,6.19,6.28,5.865,5.995,1330950,0
+LULU.US,D,20090529,000000,6.11,6.315,6.08,6.315,1954700,0
+LULU.US,D,20090601,000000,6.51,7.39,6.51,7.21,4369960,0
+LULU.US,D,20090602,000000,7.075,7.23,6.875,7.03,948464,0
+LULU.US,D,20090603,000000,6.9,6.955,6.545,6.7,1491628,0
+LULU.US,D,20090604,000000,6.83,7.115,6.685,7.04,1153906,0
+LULU.US,D,20090605,000000,7.12,7.175,6.75,6.985,1208210,0
+LULU.US,D,20090608,000000,6.925,6.98,6.735,6.885,1932700,0
+LULU.US,D,20090609,000000,6.925,7.34,6.925,7.24,1613444,0
+LULU.US,D,20090610,000000,7.345,7.7,7.345,7.61,2975744,0
+LULU.US,D,20090611,000000,6.92,7.375,6.51,6.67,9790382,0
+LULU.US,D,20090612,000000,7.085,7.145,6.815,7.115,4393882,0
+LULU.US,D,20090615,000000,7.015,7.035,6.7,6.915,2027634,0
+LULU.US,D,20090616,000000,6.9,6.995,6.405,6.495,1800842,0
+LULU.US,D,20090617,000000,6.545,6.715,6.17,6.57,3144888,0
+LULU.US,D,20090618,000000,6.58,6.75,6.38,6.615,2763998,0
+LULU.US,D,20090619,000000,6.755,6.985,6.65,6.71,3182544,0
+LULU.US,D,20090622,000000,6.6,6.6,6.315,6.335,2738882,0
+LULU.US,D,20090623,000000,6.335,6.455,6.05,6.095,1446636,0
+LULU.US,D,20090624,000000,6.1,6.275,6.1,6.18,1469794,0
+LULU.US,D,20090625,000000,6.145,6.39,6.07,6.375,2041166,0
+LULU.US,D,20090626,000000,6.4,6.765,6.4,6.705,9188092,0
+LULU.US,D,20090629,000000,6.71,6.72,6.495,6.615,1346692,0
+LULU.US,D,20090630,000000,6.6,6.645,6.45,6.515,1391262,0
+LULU.US,D,20090701,000000,6.62,6.62,6.395,6.535,1511380,0
+LULU.US,D,20090702,000000,6.525,6.53,6.05,6.13,2181420,0
+LULU.US,D,20090706,000000,6.08,6.15,5.94,6.075,2136548,0
+LULU.US,D,20090707,000000,6.06,6.145,5.935,5.975,1308394,0
+LULU.US,D,20090708,000000,6,6.135,5.605,5.835,2196218,0
+LULU.US,D,20090709,000000,5.87,6.085,5.78,5.8,678856,0
+LULU.US,D,20090710,000000,5.74,5.94,5.735,5.91,761680,0
+LULU.US,D,20090713,000000,6.005,6.36,5.84,6.295,1477482,0
+LULU.US,D,20090714,000000,6.31,6.465,6.235,6.435,1306080,0
+LULU.US,D,20090715,000000,6.575,6.87,6.545,6.785,2177318,0
+LULU.US,D,20090716,000000,6.765,7.28,6.6,7.245,3340146,0
+LULU.US,D,20090717,000000,7.255,7.395,7.115,7.18,1682310,0
+LULU.US,D,20090720,000000,7.285,7.605,7.285,7.53,2069172,0
+LULU.US,D,20090721,000000,7.595,7.605,7.24,7.395,1715228,0
+LULU.US,D,20090722,000000,7.395,8.47,7.26,8.18,4906326,0
+LULU.US,D,20090723,000000,8.085,8.485,8,8.44,2519868,0
+LULU.US,D,20090724,000000,8.53,8.555,8.27,8.55,1791196,0
+LULU.US,D,20090727,000000,8.615,8.75,8.455,8.745,1451070,0
+LULU.US,D,20090728,000000,8.645,8.745,8.34,8.555,1623136,0
+LULU.US,D,20090729,000000,8.46,8.705,8.41,8.515,811772,0
+LULU.US,D,20090730,000000,8.67,8.81,8.52,8.595,960260,0
+LULU.US,D,20090731,000000,8.58,8.87,8.545,8.86,901838,0
+LULU.US,D,20090803,000000,9.06,9.39,8.92,9.35,1353312,0
+LULU.US,D,20090804,000000,9.3,9.86,9.105,9.72,2107746,0
+LULU.US,D,20090805,000000,9.7,9.715,9.165,9.385,1177928,0
+LULU.US,D,20090806,000000,9.385,9.435,9.09,9.285,1020456,0
+LULU.US,D,20090807,000000,9.425,10.015,9.255,9.84,2067404,0
+LULU.US,D,20090810,000000,9.87,10.02,9.58,9.865,1848686,0
+LULU.US,D,20090811,000000,10.01,10.055,9.75,9.865,1174112,0
+LULU.US,D,20090812,000000,9.845,10.505,9.765,10.325,1977852,0
+LULU.US,D,20090813,000000,10.225,10.65,10.095,10.23,1409250,0
+LULU.US,D,20090814,000000,10.235,10.405,9.765,10.01,1696940,0
+LULU.US,D,20090817,000000,9.75,9.75,9.3,9.365,1790598,0
+LULU.US,D,20090818,000000,9.415,9.57,9.13,9.345,2035396,0
+LULU.US,D,20090819,000000,9.18,9.565,9.055,9.45,843036,0
+LULU.US,D,20090820,000000,9.83,10,9.68,9.71,1279414,0
+LULU.US,D,20090821,000000,9.885,9.965,9.665,9.925,1340808,0
+LULU.US,D,20090824,000000,9.98,10.115,9.65,9.83,1265024,0
+LULU.US,D,20090825,000000,9.86,10.11,9.74,10.03,850696,0
+LULU.US,D,20090826,000000,10.005,10.475,9.755,10,1342912,0
+LULU.US,D,20090827,000000,9.925,10.17,9.645,10.035,1083544,0
+LULU.US,D,20090828,000000,10.165,10.25,9.965,10.015,429898,0
+LULU.US,D,20090831,000000,9.91,10.085,9.73,10.03,867636,0
+LULU.US,D,20090901,000000,9.93,10.435,9.735,9.81,2145478,0
+LULU.US,D,20090902,000000,9.725,9.955,9.4,9.58,1016634,0
+LULU.US,D,20090903,000000,9.62,9.9,9.5,9.895,451552,0
+LULU.US,D,20090904,000000,9.855,10,9.71,9.985,529964,0
+LULU.US,D,20090908,000000,10.05,10.5,10.05,10.46,1161020,0
+LULU.US,D,20090909,000000,10.545,11.03,10.36,10.805,1494930,0
+LULU.US,D,20090910,000000,11.245,11.5,10.84,10.88,2821776,0
+LULU.US,D,20090911,000000,11.155,11.575,10.84,11.565,2216204,0
+LULU.US,D,20090914,000000,11.43,11.75,11.29,11.75,1120982,0
+LULU.US,D,20090915,000000,11.725,11.97,11.725,11.96,1462692,0
+LULU.US,D,20090916,000000,12.045,12.28,11.91,12.25,1078048,0
+LULU.US,D,20090917,000000,12.26,12.57,12.015,12.085,784772,0
+LULU.US,D,20090918,000000,12.135,12.345,12.01,12.22,1082464,0
+LULU.US,D,20090921,000000,12.175,12.27,11.825,12.06,1041260,0
+LULU.US,D,20090922,000000,12.19,12.32,11.985,12,1123020,0
+LULU.US,D,20090923,000000,12.02,12.14,11.745,11.77,742864,0
+LULU.US,D,20090924,000000,11.89,12.03,11.28,11.285,1040348,0
+LULU.US,D,20090925,000000,11.215,11.37,10.91,10.965,1154184,0
+LULU.US,D,20090928,000000,11.09,11.825,11.075,11.77,951564,0
+LULU.US,D,20090929,000000,11.77,12.225,11.51,11.59,752292,0
+LULU.US,D,20090930,000000,11.635,11.775,11.26,11.375,1072476,0
+LULU.US,D,20091001,000000,11.3,11.315,10.675,10.68,1338424,0
+LULU.US,D,20091002,000000,10.525,11,10.5,10.815,941312,0
+LULU.US,D,20091005,000000,10.855,11.44,10.855,11.305,747536,0
+LULU.US,D,20091006,000000,11.425,11.72,11.245,11.71,913362,0
+LULU.US,D,20091007,000000,11.62,11.925,11.395,11.85,647040,0
+LULU.US,D,20091008,000000,11.975,12.215,11.93,12.175,723220,0
+LULU.US,D,20091009,000000,12.13,12.28,11.9,12.165,419742,0
+LULU.US,D,20091012,000000,12.255,12.65,12.255,12.375,523072,0
+LULU.US,D,20091013,000000,12.41,12.625,12.18,12.395,637172,0
+LULU.US,D,20091014,000000,12.63,12.8,12.49,12.775,550348,0
+LULU.US,D,20091015,000000,12.705,13.055,12.515,13.01,774616,0
+LULU.US,D,20091016,000000,12.915,12.95,12.55,12.765,794274,0
+LULU.US,D,20091019,000000,12.865,13.24,12.7,12.81,1049514,0
+LULU.US,D,20091020,000000,12.815,12.845,12.515,12.77,1330372,0
+LULU.US,D,20091021,000000,12.765,13.16,12.5,12.545,1830140,0
+LULU.US,D,20091022,000000,12.635,12.985,12.4,12.86,1850518,0
+LULU.US,D,20091023,000000,12.62,12.99,12.595,12.665,1429656,0
+LULU.US,D,20091026,000000,12.735,13.1,12.735,12.855,1906292,0
+LULU.US,D,20091027,000000,13.42,14.43,13.34,13.95,6623476,0
+LULU.US,D,20091028,000000,13.9,13.94,12.45,12.555,4133954,0
+LULU.US,D,20091029,000000,12.7,13.38,12.675,13.12,1645842,0
+LULU.US,D,20091030,000000,13.03,13.145,12.285,12.56,1489592,0
+LULU.US,D,20091102,000000,12.66,12.75,12.105,12.345,1127186,0
+LULU.US,D,20091103,000000,12.24,12.615,12.12,12.57,628538,0
+LULU.US,D,20091104,000000,12.715,12.97,12.335,12.365,890382,0
+LULU.US,D,20091105,000000,12.55,13.105,12.455,12.89,1746672,0
+LULU.US,D,20091106,000000,12.75,13.055,12.565,12.94,684762,0
+LULU.US,D,20091109,000000,13.125,13.675,13.125,13.64,1395752,0
+LULU.US,D,20091110,000000,13.585,13.875,13.475,13.58,815430,0
+LULU.US,D,20091111,000000,13.79,14.09,13.625,13.83,1022648,0
+LULU.US,D,20091112,000000,13.755,13.87,13.2,13.385,967550,0
+LULU.US,D,20091113,000000,13.485,13.845,13.225,13.56,1082208,0
+LULU.US,D,20091116,000000,13.7,14.355,13.63,14.165,1222874,0
+LULU.US,D,20091117,000000,14.075,14.14,13.755,13.86,687044,0
+LULU.US,D,20091118,000000,13.825,14.145,13.68,13.85,421506,0
+LULU.US,D,20091119,000000,13.665,13.715,13.25,13.48,990280,0
+LULU.US,D,20091120,000000,13.345,13.535,13.07,13.23,1038638,0
+LULU.US,D,20091123,000000,13.415,13.73,13.215,13.26,1093520,0
+LULU.US,D,20091124,000000,13.29,13.29,12.915,13.205,695146,0
+LULU.US,D,20091125,000000,13.37,13.63,13.26,13.505,625044,0
+LULU.US,D,20091127,000000,12.95,13.51,12.945,13.215,359988,0
+LULU.US,D,20091130,000000,13.15,13.215,12.73,13.085,935634,0
+LULU.US,D,20091201,000000,13.1,13.625,13.1,13.38,829260,0
+LULU.US,D,20091202,000000,13.365,13.675,13.245,13.28,793316,0
+LULU.US,D,20091203,000000,13.38,13.38,12.955,12.96,1378122,0
+LULU.US,D,20091204,000000,13.3,13.585,13,13.515,1329998,0
+LULU.US,D,20091207,000000,13.475,13.74,13.475,13.665,1267618,0
+LULU.US,D,20091208,000000,13.48,13.63,13.36,13.405,1040220,0
+LULU.US,D,20091209,000000,13.41,13.995,13.22,13.835,3625610,0
+LULU.US,D,20091210,000000,14.07,14.3,13.08,13.365,5165050,0
+LULU.US,D,20091211,000000,13.42,13.725,13.305,13.585,1720988,0
+LULU.US,D,20091214,000000,13.73,13.93,13.375,13.86,1262006,0
+LULU.US,D,20091215,000000,13.745,14.13,13.61,13.87,828754,0
+LULU.US,D,20091216,000000,14.055,14.125,13.845,13.96,842894,0
+LULU.US,D,20091217,000000,13.885,13.925,13.435,13.67,732388,0
+LULU.US,D,20091218,000000,13.75,13.825,13.42,13.75,1198222,0
+LULU.US,D,20091221,000000,13.795,14.345,13.725,14.155,1262756,0
+LULU.US,D,20091222,000000,14.32,15.095,14.315,15.035,3885216,0
+LULU.US,D,20091223,000000,15.21,15.25,14.72,15.075,1738432,0
+LULU.US,D,20091224,000000,15.125,15.3,15.05,15.12,510606,0
+LULU.US,D,20091228,000000,15.285,15.5,14.905,15.045,1072898,0
+LULU.US,D,20091229,000000,15.085,15.6,15.085,15.42,1245738,0
+LULU.US,D,20091230,000000,15.405,15.535,15,15.1,1032952,0
+LULU.US,D,20091231,000000,15.095,15.45,15.035,15.05,789130,0
+LULU.US,D,20100104,000000,15.435,15.77,15.295,15.455,1663142,0
+LULU.US,D,20100105,000000,15.495,15.93,15.45,15.915,1268662,0
+LULU.US,D,20100106,000000,15.925,16.325,15.845,16.25,1906254,0
+LULU.US,D,20100107,000000,16.255,16.475,15.895,16.155,954216,0
+LULU.US,D,20100108,000000,16.12,16.32,15.885,16.135,634452,0
+LULU.US,D,20100111,000000,16.2,16.2,15.75,15.905,1054396,0
+LULU.US,D,20100112,000000,15.75,15.9,15.525,15.675,947086,0
+LULU.US,D,20100113,000000,15.825,16.205,15.69,16.16,1500620,0
+LULU.US,D,20100114,000000,16.165,16.275,15.915,15.93,898562,0
+LULU.US,D,20100115,000000,15.985,16.07,15.36,15.57,1490534,0
+LULU.US,D,20100119,000000,15.53,15.835,15.26,15.835,1196136,0
+LULU.US,D,20100120,000000,15.55,15.81,15.32,15.765,1266698,0
+LULU.US,D,20100121,000000,15.765,15.96,15.585,15.745,2802960,0
+LULU.US,D,20100122,000000,15.55,15.575,14.86,15.02,2519854,0
+LULU.US,D,20100125,000000,15.13,15.3,14.3,14.53,1816190,0
+LULU.US,D,20100126,000000,14.515,14.645,14.375,14.51,1044346,0
+LULU.US,D,20100127,000000,14.415,14.64,14.31,14.535,948006,0
+LULU.US,D,20100128,000000,14.64,14.73,14.02,14.175,1748444,0
+LULU.US,D,20100129,000000,14.215,14.565,13.995,14.12,1494008,0
+LULU.US,D,20100201,000000,14.15,14.325,14.095,14.175,826000,0
+LULU.US,D,20100202,000000,14.15,14.635,14.12,14.6,1687250,0
+LULU.US,D,20100203,000000,14.445,14.59,14.255,14.48,852828,0
+LULU.US,D,20100204,000000,14.31,14.35,13.6,13.625,1721062,0
+LULU.US,D,20100205,000000,13.595,13.625,12.875,13.135,4177050,0
+LULU.US,D,20100208,000000,13.11,13.445,13.105,13.285,1699342,0
+LULU.US,D,20100209,000000,13.495,13.84,13.445,13.745,1399728,0
+LULU.US,D,20100210,000000,13.705,13.83,13.5,13.605,774604,0
+LULU.US,D,20100211,000000,13.515,14.065,13.46,13.96,743670,0
+LULU.US,D,20100212,000000,13.805,14.26,13.675,14.175,736986,0
+LULU.US,D,20100216,000000,14.275,14.46,14.185,14.42,768366,0
+LULU.US,D,20100217,000000,14.465,14.535,14.215,14.37,1036818,0
+LULU.US,D,20100218,000000,14.32,14.65,14.18,14.595,1029406,0
+LULU.US,D,20100219,000000,14.595,14.625,14.47,14.545,789538,0
+LULU.US,D,20100222,000000,14.56,14.625,14.16,14.16,1922460,0
+LULU.US,D,20100223,000000,14.095,14.255,13.9,13.965,1532032,0
+LULU.US,D,20100224,000000,13.975,14.215,13.84,14.2,1501338,0
+LULU.US,D,20100225,000000,13.9,14.585,13.9,14.56,1403076,0
+LULU.US,D,20100226,000000,14.57,14.945,14.31,14.325,1415332,0
+LULU.US,D,20100301,000000,14.505,15.225,14.41,15.11,1864106,0
+LULU.US,D,20100302,000000,15.21,15.57,15.055,15.52,1456274,0
+LULU.US,D,20100303,000000,15.555,15.705,15.42,15.62,1066606,0
+LULU.US,D,20100304,000000,15.585,15.95,15.515,15.915,884832,0
+LULU.US,D,20100305,000000,15.99,16.61,15.935,16.44,1248106,0
+LULU.US,D,20100308,000000,16.51,16.645,16.265,16.53,1016782,0
+LULU.US,D,20100309,000000,16.525,16.99,16.485,16.85,1371944,0
+LULU.US,D,20100310,000000,16.75,16.895,16.585,16.855,1214210,0
+LULU.US,D,20100311,000000,16.72,17.085,16.62,17.085,785516,0
+LULU.US,D,20100312,000000,17.295,18.045,17.2,17.58,2558030,0
+LULU.US,D,20100315,000000,17.605,18,17.5,17.835,1478578,0
+LULU.US,D,20100316,000000,17.98,18.15,17.6,17.765,1411802,0
+LULU.US,D,20100317,000000,17.815,17.925,17.535,17.625,978432,0
+LULU.US,D,20100318,000000,17.665,17.755,17.15,17.415,1222230,0
+LULU.US,D,20100319,000000,17.42,17.535,16.68,16.75,1670988,0
+LULU.US,D,20100322,000000,16.68,17.535,16.4,17.52,1153488,0
+LULU.US,D,20100323,000000,17.625,18.29,17.585,18.115,1501850,0
+LULU.US,D,20100324,000000,18.075,18.445,17.76,18.025,2399222,0
+LULU.US,D,20100325,000000,19.975,20.475,19.43,19.7,10993474,0
+LULU.US,D,20100326,000000,19.51,20.4,19.345,20.285,5046414,0
+LULU.US,D,20100329,000000,20.45,20.67,19.85,20.61,3021654,0
+LULU.US,D,20100330,000000,20.61,21.2,20.35,20.95,2444962,0
+LULU.US,D,20100331,000000,20.87,20.98,20.57,20.74,1333446,0
+LULU.US,D,20100401,000000,20.82,21.04,20.565,20.845,1410758,0
+LULU.US,D,20100405,000000,21.02,21.345,20.88,21.285,1974306,0
+LULU.US,D,20100406,000000,21.33,21.635,21.165,21.54,1889838,0
+LULU.US,D,20100407,000000,21.55,21.68,21.12,21.29,1448302,0
+LULU.US,D,20100408,000000,21.25,21.66,21.11,21.43,2290868,0
+LULU.US,D,20100409,000000,21.535,21.83,21.255,21.83,1445920,0
+LULU.US,D,20100412,000000,21.875,22.27,21.8,22.185,1362736,0
+LULU.US,D,20100413,000000,22.18,22.235,21.5,21.525,1977076,0
+LULU.US,D,20100414,000000,21.85,22.025,20.83,21.905,3752122,0
+LULU.US,D,20100415,000000,21.68,22.805,21.68,22.535,3007464,0
+LULU.US,D,20100416,000000,22.47,22.62,22.03,22.31,2491180,0
+LULU.US,D,20100419,000000,22.23,22.33,20.835,21.165,3487420,0
+LULU.US,D,20100420,000000,21.305,21.765,20.94,20.96,2065524,0
+LULU.US,D,20100421,000000,21.09,21.275,20.33,20.705,3107712,0
+LULU.US,D,20100422,000000,20.405,21.285,20.4,21.115,2781816,0
+LULU.US,D,20100423,000000,21.17,21.905,21.115,21.82,2021352,0
+LULU.US,D,20100426,000000,22.02,22.21,21.45,21.51,1644646,0
+LULU.US,D,20100427,000000,21.4,21.935,21.085,21.13,1646922,0
+LULU.US,D,20100428,000000,21.33,21.485,19.79,19.845,3960050,0
+LULU.US,D,20100429,000000,19.955,20.175,19.555,19.92,2634804,0
+LULU.US,D,20100430,000000,20.07,20.13,18.81,18.81,2362316,0
+LULU.US,D,20100503,000000,19.065,20.795,19.03,20.775,4070108,0
+LULU.US,D,20100504,000000,20.2,20.205,19.075,19.275,4721882,0
+LULU.US,D,20100505,000000,18.87,19.865,17.825,19.09,4018438,0
+LULU.US,D,20100506,000000,18.87,19.345,17.67,18.585,4537772,0
+LULU.US,D,20100507,000000,18.475,18.93,17.58,17.91,3709004,0
+LULU.US,D,20100510,000000,19.365,19.6,19.135,19.545,3083758,0
+LULU.US,D,20100511,000000,19.255,20.175,19.015,19.78,1468160,0
+LULU.US,D,20100512,000000,19.945,21.725,19.92,21.57,4315094,0
+LULU.US,D,20100513,000000,21.71,21.925,20.8,20.965,3465118,0
+LULU.US,D,20100514,000000,20.63,20.63,19.415,19.685,3160216,0
+LULU.US,D,20100517,000000,19.73,19.985,18.545,19.265,2275368,0
+LULU.US,D,20100518,000000,19.665,19.96,19.115,19.525,2308988,0
+LULU.US,D,20100519,000000,19.38,19.7,18.875,19.295,2082454,0
+LULU.US,D,20100520,000000,18.565,19.14,18.19,18.36,2277100,0
+LULU.US,D,20100521,000000,17.825,19.905,17.715,19.255,3254424,0
+LULU.US,D,20100524,000000,19.19,19.845,19.095,19.225,1231070,0
+LULU.US,D,20100525,000000,18.51,19.08,17.765,18.945,4098046,0
+LULU.US,D,20100526,000000,19.215,19.8,18.99,19.205,2883380,0
+LULU.US,D,20100527,000000,19.8,20.47,19.79,20.46,1785004,0
+LULU.US,D,20100528,000000,20.5,21.115,20.07,20.43,2077924,0
+LULU.US,D,20100601,000000,20.25,20.855,19.915,19.915,1977138,0
+LULU.US,D,20100602,000000,20.215,20.73,19.82,20.73,1610624,0
+LULU.US,D,20100603,000000,21,21.96,20.965,21.85,4170794,0
+LULU.US,D,20100604,000000,21.15,21.74,19.95,20.17,4149886,0
+LULU.US,D,20100607,000000,20.535,20.565,19.11,19.16,2962130,0
+LULU.US,D,20100608,000000,19.19,19.7,18.44,19.525,2697754,0
+LULU.US,D,20100609,000000,19.86,20.475,19.29,19.55,2769672,0
+LULU.US,D,20100610,000000,20.115,21.08,20.025,20.415,7672886,0
+LULU.US,D,20100611,000000,20.25,20.975,19.935,20.88,3182086,0
+LULU.US,D,20100614,000000,21.215,21.645,21.11,21.215,2677450,0
+LULU.US,D,20100615,000000,21.525,22.38,21.37,22.175,3477466,0
+LULU.US,D,20100616,000000,21.975,23.13,21.715,22.79,4955746,0
+LULU.US,D,20100617,000000,23.16,23.245,21.855,22.13,4486246,0
+LULU.US,D,20100618,000000,22.3,22.66,22.05,22.095,3037654,0
+LULU.US,D,20100621,000000,22.9,22.9,21.545,21.735,3416994,0
+LULU.US,D,20100622,000000,21.915,22.345,20.63,20.735,4479046,0
+LULU.US,D,20100623,000000,20.735,21.245,20.015,20.99,3624722,0
+LULU.US,D,20100624,000000,20.875,21.35,20.27,20.93,4077586,0
+LULU.US,D,20100625,000000,20.97,21.15,20.4,20.53,15329596,0
+LULU.US,D,20100628,000000,20.465,20.75,19.805,19.835,3812840,0
+LULU.US,D,20100629,000000,19.365,19.71,18.6,18.775,5264574,0
+LULU.US,D,20100630,000000,18.79,19.7,18.565,18.61,3876486,0
+LULU.US,D,20100701,000000,19.29,19.29,17.875,18.9,4278884,0
+LULU.US,D,20100702,000000,19.02,19.02,18.05,18.16,2855042,0
+LULU.US,D,20100706,000000,18.395,19.125,17.83,18.025,3264666,0
+LULU.US,D,20100707,000000,18.165,18.895,17.825,18.79,3123554,0
+LULU.US,D,20100708,000000,19.025,19.5,18.835,19.36,2609394,0
+LULU.US,D,20100709,000000,19.25,19.585,19.125,19.445,1313286,0
+LULU.US,D,20100712,000000,19.33,19.585,18.95,19.435,2365172,0
+LULU.US,D,20100713,000000,19.66,19.825,19.175,19.565,3024182,0
+LULU.US,D,20100714,000000,19.415,19.84,19.25,19.655,2058164,0
+LULU.US,D,20100715,000000,19.7,19.85,19.27,19.8,1949068,0
+LULU.US,D,20100716,000000,19.765,19.92,18.875,19,2816546,0
+LULU.US,D,20100719,000000,18.98,19.225,18.665,18.945,1644432,0
+LULU.US,D,20100720,000000,18.465,19.165,18.32,19.14,1828700,0
+LULU.US,D,20100721,000000,19.22,19.63,19.02,19.16,1480064,0
+LULU.US,D,20100722,000000,19.385,20.295,19.105,20.245,1682582,0
+LULU.US,D,20100723,000000,20.235,21,19.84,20.975,1832252,0
+LULU.US,D,20100726,000000,20.995,21.57,20.77,21.465,1488330,0
+LULU.US,D,20100727,000000,21.54,21.685,20.5,20.595,1421476,0
+LULU.US,D,20100728,000000,20.445,20.585,19.775,20.065,1221018,0
+LULU.US,D,20100729,000000,20.25,20.485,19.84,20.325,845548,0
+LULU.US,D,20100730,000000,19.965,20.765,19.95,20.74,860746,0
+LULU.US,D,20100802,000000,21.06,21.17,20.62,20.735,1398534,0
+LULU.US,D,20100803,000000,20.81,20.81,19.96,20.145,1270630,0
+LULU.US,D,20100804,000000,20.18,20.4,20,20.24,2294836,0
+LULU.US,D,20100805,000000,20.025,20.25,19.625,19.875,974106,0
+LULU.US,D,20100806,000000,19.625,20.04,19.55,20.03,823204,0
+LULU.US,D,20100809,000000,20.05,20.2,19.85,20.03,802700,0
+LULU.US,D,20100810,000000,19.785,19.97,19.38,19.65,762336,0
+LULU.US,D,20100811,000000,19.25,19.285,18.785,19.005,1064676,0
+LULU.US,D,20100812,000000,18.755,19.15,18.62,19.055,765076,0
+LULU.US,D,20100813,000000,19.045,19.27,18.89,18.94,551286,0
+LULU.US,D,20100816,000000,18.775,19.25,18.605,19.11,679684,0
+LULU.US,D,20100817,000000,19.295,19.755,19.29,19.615,752182,0
+LULU.US,D,20100818,000000,19.74,19.875,19.26,19.535,734690,0
+LULU.US,D,20100819,000000,19.48,19.595,18.87,18.88,918446,0
+LULU.US,D,20100820,000000,18.925,19.12,18.65,19.075,699566,0
+LULU.US,D,20100823,000000,19.225,19.42,18.77,18.9,634498,0
+LULU.US,D,20100824,000000,18.53,18.895,18.2,18.57,994458,0
+LULU.US,D,20100825,000000,18.31,18.595,18.155,18.495,1620180,0
+LULU.US,D,20100826,000000,18.52,18.645,17.705,17.805,1835092,0
+LULU.US,D,20100827,000000,17.99,18.115,16.575,17.765,4369730,0
+LULU.US,D,20100830,000000,16.86,17.125,15.815,15.95,7415976,0
+LULU.US,D,20100831,000000,15.685,16.795,15.54,16.435,4357390,0
+LULU.US,D,20100901,000000,16.56,16.975,16.51,16.855,2219246,0
+LULU.US,D,20100902,000000,17,17.35,16.875,17.18,1511770,0
+LULU.US,D,20100903,000000,17.37,17.865,17.355,17.555,1347860,0
+LULU.US,D,20100907,000000,17.325,17.78,17.295,17.575,1143540,0
+LULU.US,D,20100908,000000,17.615,18.325,17.6,18.05,1641652,0
+LULU.US,D,20100909,000000,18.4,18.545,17.805,17.925,2721854,0
+LULU.US,D,20100910,000000,19.955,20.44,19.55,20.265,14259228,0
+LULU.US,D,20100913,000000,20.48,21.44,20.455,21.325,4958608,0
+LULU.US,D,20100914,000000,21.45,21.995,21.15,21.755,2725592,0
+LULU.US,D,20100915,000000,21.5,22,21.41,21.845,1749690,0
+LULU.US,D,20100916,000000,21.655,21.845,21.5,21.7,1159892,0
+LULU.US,D,20100917,000000,21.65,22.2,21.5,21.9,1777312,0
+LULU.US,D,20100920,000000,22.125,22.25,21.755,22.24,1676308,0
+LULU.US,D,20100921,000000,21.9,22.435,21.88,22.13,1171700,0
+LULU.US,D,20100922,000000,21.91,21.995,21,21.26,3400272,0
+LULU.US,D,20100923,000000,21.14,21.73,20.755,21.05,1071852,0
+LULU.US,D,20100924,000000,21.4,21.74,21.4,21.625,1012314,0
+LULU.US,D,20100927,000000,21.64,22.185,21.315,21.62,1309286,0
+LULU.US,D,20100928,000000,22.13,23.095,21.245,22.915,4328636,0
+LULU.US,D,20100929,000000,23,23.285,22.485,22.595,2553406,0
+LULU.US,D,20100930,000000,22.75,22.92,21.69,22.36,3343710,0
+LULU.US,D,20101001,000000,22.58,22.84,21.995,22.295,1232374,0
+LULU.US,D,20101004,000000,22.325,23,21.68,22.03,1731092,0
+LULU.US,D,20101005,000000,22.215,22.35,21.925,22.245,1222744,0
+LULU.US,D,20101006,000000,22.61,22.61,21.45,21.745,1813708,0
+LULU.US,D,20101007,000000,22.005,22.705,21.835,22.615,1961858,0
+LULU.US,D,20101008,000000,22.715,23.995,22.605,23.74,4393796,0
+LULU.US,D,20101011,000000,24.16,24.225,23.035,23.16,2309862,0
+LULU.US,D,20101012,000000,23.005,23.35,22.745,22.97,2658060,0
+LULU.US,D,20101013,000000,23.5,23.51,22.685,22.795,2470010,0
+LULU.US,D,20101014,000000,22.6,23.37,22.525,23.365,1814716,0
+LULU.US,D,20101015,000000,23.105,23.385,22.855,23.015,2590310,0
+LULU.US,D,20101018,000000,22.575,22.95,22.475,22.795,2215222,0
+LULU.US,D,20101019,000000,22.39,22.49,21.515,21.655,3022238,0
+LULU.US,D,20101020,000000,21.775,22.13,21.675,21.775,1310834,0
+LULU.US,D,20101021,000000,21.845,22.105,21.27,21.545,1654002,0
+LULU.US,D,20101022,000000,21.65,22.38,21.555,22.38,2203666,0
+LULU.US,D,20101025,000000,22.7,22.865,21.945,22.44,1958340,0
+LULU.US,D,20101026,000000,22.35,23.24,22.22,22.825,2287818,0
+LULU.US,D,20101027,000000,22.77,22.785,21.965,22.33,1758614,0
+LULU.US,D,20101028,000000,22.62,22.62,21.975,22.065,841942,0
+LULU.US,D,20101029,000000,22.1,22.4,22.02,22.16,1204800,0
+LULU.US,D,20101101,000000,22.25,22.795,22.17,22.36,1711002,0
+LULU.US,D,20101102,000000,22.64,22.885,22.295,22.38,995086,0
+LULU.US,D,20101103,000000,22.37,22.6,21.965,22.315,892132,0
+LULU.US,D,20101104,000000,22.75,22.75,22.25,22.5,1391400,0
+LULU.US,D,20101105,000000,22.455,24.105,22.435,24.045,5658236,0
+LULU.US,D,20101108,000000,24.015,24.87,24.015,24.775,3482476,0
+LULU.US,D,20101109,000000,24.875,24.875,23.905,24.09,2356672,0
+LULU.US,D,20101110,000000,24.23,24.425,23.625,24.19,2692242,0
+LULU.US,D,20101111,000000,24.02,24.375,23.755,24.155,1061648,0
+LULU.US,D,20101112,000000,23.885,24.105,23.385,23.71,1432832,0
+LULU.US,D,20101115,000000,23.71,23.93,23.315,23.35,1265594,0
+LULU.US,D,20101116,000000,23.155,23.67,22.73,23.54,2047186,0
+LULU.US,D,20101117,000000,23.575,24.135,23.205,23.54,2026736,0
+LULU.US,D,20101118,000000,23.785,24.33,23.685,24.215,2125576,0
+LULU.US,D,20101119,000000,24.02,25.425,23.945,25.3,3567396,0
+LULU.US,D,20101122,000000,25.475,26.715,25.3,26.625,3938306,0
+LULU.US,D,20101123,000000,26.445,27.385,26.185,26.715,3137640,0
+LULU.US,D,20101124,000000,26.815,27.15,26.765,26.94,1544326,0
+LULU.US,D,20101126,000000,26.77,26.995,26.68,26.805,1042728,0
+LULU.US,D,20101129,000000,27.09,27.09,26.4,26.79,1434022,0
+LULU.US,D,20101130,000000,26.46,27.08,26.405,26.81,1473936,0
+LULU.US,D,20101201,000000,27.085,27.43,27.005,27.1,1811350,0
+LULU.US,D,20101202,000000,27.29,27.42,26.56,26.685,2193214,0
+LULU.US,D,20101203,000000,26.55,26.95,25.82,26.69,3124546,0
+LULU.US,D,20101206,000000,26.925,27.81,26.79,27.63,2905616,0
+LULU.US,D,20101207,000000,27.98,28.06,27.215,27.465,2866828,0
+LULU.US,D,20101208,000000,27.735,27.875,27.29,27.85,5345510,0
+LULU.US,D,20101209,000000,30.925,33.33,30.91,31.78,21526196,0
+LULU.US,D,20101210,000000,32.73,34.625,32.3,34.35,11511650,0
+LULU.US,D,20101213,000000,35.33,36.74,34.865,34.935,15193974,0
+LULU.US,D,20101214,000000,34.6,35.125,33.625,33.9,5189460,0
+LULU.US,D,20101215,000000,34.13,35.045,33.815,34.32,6209264,0
+LULU.US,D,20101216,000000,34.69,35.55,34.07,35.22,3283734,0
+LULU.US,D,20101217,000000,35.38,36.925,34.905,36.655,3924858,0
+LULU.US,D,20101220,000000,37.3,37.3,35.81,36.585,3030820,0
+LULU.US,D,20101221,000000,36.79,36.91,35.95,36.755,2462020,0
+LULU.US,D,20101222,000000,36.72,36.72,35.545,35.85,2476322,0
+LULU.US,D,20101223,000000,35.9,36.245,35.445,35.595,1807666,0
+LULU.US,D,20101227,000000,35.41,36.03,35.025,35.86,1511148,0
+LULU.US,D,20101228,000000,36.095,36.1,34.315,34.445,3402332,0
+LULU.US,D,20101229,000000,34.835,35.175,34.05,34.385,3379730,0
+LULU.US,D,20101230,000000,34.24,34.96,34.175,34.775,2548600,0
+LULU.US,D,20101231,000000,34.37,34.6,34.04,34.21,1898652,0
+LULU.US,D,20110103,000000,34.695,36.01,34.275,35.79,4536864,0
+LULU.US,D,20110104,000000,35.79,35.87,33.38,33.6,7064116,0
+LULU.US,D,20110105,000000,33.575,34.645,32.65,34.245,5022452,0
+LULU.US,D,20110106,000000,34,34,33.25,33.495,3698140,0
+LULU.US,D,20110107,000000,33.41,33.855,32.975,33.5,2236110,0
+LULU.US,D,20110110,000000,33.75,34.695,33.17,34.2,3479250,0
+LULU.US,D,20110111,000000,34.455,34.745,33.385,33.62,3676758,0
+LULU.US,D,20110112,000000,36.275,36.865,35.78,36.425,12732728,0
+LULU.US,D,20110113,000000,36.255,36.335,35.345,35.88,4421298,0
+LULU.US,D,20110114,000000,35.82,36.29,35.39,35.905,2361754,0
+LULU.US,D,20110118,000000,35.955,36.155,34.95,35.485,2599166,0
+LULU.US,D,20110119,000000,35.2,35.565,34.045,34.155,3899828,0
+LULU.US,D,20110120,000000,33.765,34.925,33.69,33.975,4033266,0
+LULU.US,D,20110121,000000,34.415,34.62,33.355,33.475,2399126,0
+LULU.US,D,20110124,000000,33.72,34.325,33.57,33.985,2672272,0
+LULU.US,D,20110125,000000,33.785,33.935,33.225,33.54,2605502,0
+LULU.US,D,20110126,000000,33.55,34.195,32.78,34.055,2891060,0
+LULU.US,D,20110127,000000,34.175,35.235,34.08,35.15,2638396,0
+LULU.US,D,20110128,000000,35.165,35.625,34.01,34.305,2730196,0
+LULU.US,D,20110131,000000,34.45,34.85,34.02,34.34,1582014,0
+LULU.US,D,20110201,000000,34.825,36.895,34.63,36.6,7084598,0
+LULU.US,D,20110202,000000,36.65,36.745,35.625,35.955,3186304,0
+LULU.US,D,20110203,000000,35.88,37,35.66,36.005,3818510,0
+LULU.US,D,20110204,000000,36.21,38.675,36.04,38.48,8376754,0
+LULU.US,D,20110207,000000,39.035,39.555,38.75,39.195,4444774,0
+LULU.US,D,20110208,000000,39.845,40.475,39.505,40.445,6525462,0
+LULU.US,D,20110209,000000,40.255,41.43,40.15,40.75,5554140,0
+LULU.US,D,20110210,000000,40.35,41.595,40.205,41.385,4409276,0
+LULU.US,D,20110211,000000,41.38,42.64,41.125,42.155,4328650,0
+LULU.US,D,20110214,000000,42.15,42.395,41.615,41.85,3329520,0
+LULU.US,D,20110215,000000,41.655,41.655,40.665,40.765,3122182,0
+LULU.US,D,20110216,000000,41.15,41.475,40.765,41.3,2458540,0
+LULU.US,D,20110218,000000,41.51,41.51,40.845,41,1846862,0
+LULU.US,D,20110222,000000,40.175,40.695,39.4,39.56,3986992,0
+LULU.US,D,20110223,000000,39.02,39.445,36.795,38.635,6090276,0
+LULU.US,D,20110224,000000,37.355,38.405,36.82,38.085,4698876,0
+LULU.US,D,20110225,000000,38.445,39.33,38.175,38.415,3312876,0
+LULU.US,D,20110228,000000,39.01,39.25,38.175,38.795,5290586,0
+LULU.US,D,20110301,000000,38.775,38.94,36.415,36.9,5504074,0
+LULU.US,D,20110302,000000,36.54,37.65,36.345,36.85,3860090,0
+LULU.US,D,20110303,000000,37.63,38.155,37.13,37.83,2856066,0
+LULU.US,D,20110304,000000,38.23,38.75,37.76,38.63,3191586,0
+LULU.US,D,20110307,000000,38.93,39.3,36.68,37.59,3772098,0
+LULU.US,D,20110308,000000,37.28,37.97,36.78,37.63,2270078,0
+LULU.US,D,20110309,000000,37.915,38.675,37.025,38.025,2516084,0
+LULU.US,D,20110310,000000,37.4,37.745,36.505,37.36,3052460,0
+LULU.US,D,20110311,000000,36.875,38.45,36.795,38.25,2595274,0
+LULU.US,D,20110314,000000,38.87,39.865,38.32,39.12,4605130,0
+LULU.US,D,20110315,000000,37.755,39.93,37.3,39.565,4321306,0
+LULU.US,D,20110316,000000,40.295,40.66,38.73,39.675,5972346,0
+LULU.US,D,20110317,000000,38.655,40.385,37.265,38.185,15768608,0
+LULU.US,D,20110318,000000,38.7,38.945,37.395,37.78,5637346,0
+LULU.US,D,20110321,000000,38.14,38.67,37.51,38.44,3832468,0
+LULU.US,D,20110322,000000,38.38,38.905,38.18,38.605,2806064,0
+LULU.US,D,20110323,000000,38.65,39.885,38.2,39.64,3529926,0
+LULU.US,D,20110324,000000,40,40.485,39.375,39.405,3738700,0
+LULU.US,D,20110325,000000,39.555,40.03,39.25,39.32,3794360,0
+LULU.US,D,20110328,000000,39.775,43,39.735,42.635,12022058,0
+LULU.US,D,20110329,000000,43.545,44.625,43.055,44.585,11788100,0
+LULU.US,D,20110330,000000,45.095,45.485,44.605,44.92,6077686,0
+LULU.US,D,20110331,000000,44.85,44.86,44.08,44.53,4088420,0
+LULU.US,D,20110401,000000,44.845,45.465,44.265,44.565,3798998,0
+LULU.US,D,20110404,000000,45.035,45.5,44.5,45.47,3387030,0
+LULU.US,D,20110405,000000,45.48,47.145,45.36,46.745,5606116,0
+LULU.US,D,20110406,000000,47.2,47.49,45.36,46.04,4677612,0
+LULU.US,D,20110407,000000,45.575,46.055,44.61,45.755,5599236,0
+LULU.US,D,20110408,000000,45.995,46.28,44.815,45.14,3301518,0
+LULU.US,D,20110411,000000,45.37,45.46,44.035,44.355,3119884,0
+LULU.US,D,20110412,000000,43.605,45.07,43.225,44.65,3978870,0
+LULU.US,D,20110413,000000,45.165,46.18,44.9,46.055,3186004,0
+LULU.US,D,20110414,000000,45.775,46.19,45.27,46.015,2576810,0
+LULU.US,D,20110415,000000,45.86,46.97,45.74,46.64,3002352,0
+LULU.US,D,20110418,000000,46.025,48.5,45.825,48.43,6167274,0
+LULU.US,D,20110419,000000,48.83,50.7,48.59,50.13,8636208,0
+LULU.US,D,20110420,000000,50.98,50.99,49.395,49.865,4591846,0
+LULU.US,D,20110421,000000,49.725,51.415,49.625,51.085,3478166,0
+LULU.US,D,20110425,000000,51.195,51.265,50.05,50.69,1778754,0
+LULU.US,D,20110426,000000,50.135,50.84,49.14,49.31,3293322,0
+LULU.US,D,20110427,000000,48.97,50.43,48.6,50.24,3700282,0
+LULU.US,D,20110428,000000,50.09,50.955,49.51,49.665,2545488,0
+LULU.US,D,20110429,000000,49.51,50.34,49.3,50.03,2003182,0
+LULU.US,D,20110502,000000,50.085,50.315,48,48.175,3887940,0
+LULU.US,D,20110503,000000,47.79,47.79,46.08,46.65,5049846,0
+LULU.US,D,20110504,000000,46.415,47.47,45.085,46.615,3461286,0
+LULU.US,D,20110505,000000,45.97,47.995,45.76,46.995,2865180,0
+LULU.US,D,20110506,000000,47.84,48.465,47.035,47.475,1893090,0
+LULU.US,D,20110509,000000,47.7,49.5,47.065,49.495,2917428,0
+LULU.US,D,20110510,000000,49.695,50.57,48.775,49.445,2587890,0
+LULU.US,D,20110511,000000,49.425,49.59,47.58,48.335,2281366,0
+LULU.US,D,20110512,000000,48,49,47.34,48.52,1737740,0
+LULU.US,D,20110513,000000,48.445,48.545,47.48,47.615,2316020,0
+LULU.US,D,20110516,000000,47.715,47.72,46.65,47.035,2173270,0
+LULU.US,D,20110517,000000,46.565,47.495,46.125,47.425,2825262,0
+LULU.US,D,20110518,000000,47.62,49.125,47.53,49.075,2356294,0
+LULU.US,D,20110519,000000,49.5,49.5,48.26,48.62,2148590,0
+LULU.US,D,20110520,000000,48.225,48.4,47.525,48.145,2379484,0
+LULU.US,D,20110523,000000,47.1,48.625,47.015,48.255,2318858,0
+LULU.US,D,20110524,000000,48.71,48.95,47.955,48.615,2718198,0
+LULU.US,D,20110525,000000,47.965,49.145,47.905,48.79,2872784,0
+LULU.US,D,20110526,000000,47.735,48.2,45.53,45.875,7466904,0
+LULU.US,D,20110527,000000,45.7,45.825,44.025,45.04,6909742,0
+LULU.US,D,20110531,000000,45.95,45.98,44.5,45.4,8796790,0
+LULU.US,D,20110601,000000,45.075,45.195,43.825,43.955,4054710,0
+LULU.US,D,20110602,000000,43.955,44.39,42.775,43.66,3567704,0
+LULU.US,D,20110603,000000,42.835,44.475,42.805,43.33,3137478,0
+LULU.US,D,20110606,000000,43.21,43.7,41.78,41.935,4550296,0
+LULU.US,D,20110607,000000,42.21,42.59,41.18,41.55,5223384,0
+LULU.US,D,20110608,000000,41.55,42.85,41.41,42.17,4352376,0
+LULU.US,D,20110609,000000,42.79,43.47,42.03,43.07,4900996,0
+LULU.US,D,20110610,000000,46.1,46.62,44.525,44.97,13447612,0
+LULU.US,D,20110613,000000,45.4,45.75,43.205,43.95,6392656,0
+LULU.US,D,20110614,000000,44.595,45.81,44.405,45.75,3752454,0
+LULU.US,D,20110615,000000,45.4,46.795,45.15,45.665,4096078,0
+LULU.US,D,20110616,000000,45.7,45.88,44.55,45.49,3436626,0
+LULU.US,D,20110617,000000,46.105,47,45.845,46.69,3996902,0
+LULU.US,D,20110620,000000,46.44,48.935,46.37,48.875,4309310,0
+LULU.US,D,20110621,000000,49.36,51.725,49.22,51.405,6476690,0
+LULU.US,D,20110622,000000,51.34,52.46,50.65,50.685,4151338,0
+LULU.US,D,20110623,000000,50.085,53.375,49.545,53.35,6339236,0
+LULU.US,D,20110624,000000,53.21,53.24,51.64,52.19,4462096,0
+LULU.US,D,20110627,000000,52,54.495,51.075,54.29,4655786,0
+LULU.US,D,20110628,000000,54.8,56.75,54.78,56.55,4839296,0
+LULU.US,D,20110629,000000,57.07,57.1,55.58,55.84,3937288,0
+LULU.US,D,20110630,000000,55.03,56.63,54.87,55.91,3918044,0
+LULU.US,D,20110701,000000,55.91,57.97,55.58,57.81,3105552,0
+LULU.US,D,20110705,000000,58,59.94,57.73,59.38,4645662,0
+LULU.US,D,20110706,000000,59.31,60.88,59.05,60.68,4483170,0
+LULU.US,D,20110707,000000,61.4,61.92,60.17,60.85,4622590,0
+LULU.US,D,20110708,000000,59.89,60.49,58.96,60.13,4925096,0
+LULU.US,D,20110711,000000,59.3,60.29,58.3,58.89,3059978,0
+LULU.US,D,20110712,000000,58.74,60.7,58.6,59.92,3498117,0
+LULU.US,D,20110713,000000,60.9,62.86,60.26,60.64,4292249,0
+LULU.US,D,20110714,000000,61.91,62.19,59.29,59.74,3925977,0
+LULU.US,D,20110715,000000,60.75,60.78,59.52,60.54,2762762,0
+LULU.US,D,20110718,000000,60.38,61,59.73,60.48,2084786,0
+LULU.US,D,20110719,000000,61.26,63.96,60.87,63.51,3664753,0
+LULU.US,D,20110720,000000,64.06,64.49,63.15,63.76,2514697,0
+LULU.US,D,20110721,000000,64.18,64.2,62.3,63.01,2166826,0
+LULU.US,D,20110722,000000,62.91,63.84,62.58,63.44,1588911,0
+LULU.US,D,20110725,000000,62.78,63,61.74,61.9,2065218,0
+LULU.US,D,20110726,000000,61.85,63.16,61.11,62.86,2089463,0
+LULU.US,D,20110727,000000,62.31,62.45,60.39,61,2705824,0
+LULU.US,D,20110728,000000,61.29,63.14,61.02,61.68,2380622,0
+LULU.US,D,20110729,000000,60.43,61.21,58.53,60.54,2035372,0
+LULU.US,D,20110801,000000,62.65,62.75,60.38,62.15,2604057,0
+LULU.US,D,20110802,000000,61.88,62.7,59.17,59.29,2944021,0
+LULU.US,D,20110803,000000,59.6,60.49,57.24,60.47,3060874,0
+LULU.US,D,20110804,000000,59.62,59.99,55.91,55.99,4175892,0
+LULU.US,D,20110805,000000,57.17,57.41,51,53.57,8115687,0
+LULU.US,D,20110808,000000,50,51.45,47.9,48.76,5344164,0
+LULU.US,D,20110809,000000,50.06,51.19,47.16,50.44,5621228,0
+LULU.US,D,20110810,000000,50.03,53.35,47.74,51.33,4521053,0
+LULU.US,D,20110811,000000,51.97,54.86,51.25,53.83,3466655,0
+LULU.US,D,20110812,000000,55.49,58.72,55.18,58.15,4667346,0
+LULU.US,D,20110815,000000,59.43,59.75,57.17,58.57,2969528,0
+LULU.US,D,20110816,000000,57.57,57.76,54.09,54.24,4096745,0
+LULU.US,D,20110817,000000,55.37,56,51.92,52.57,3367598,0
+LULU.US,D,20110818,000000,50.03,50.05,47.23,48,4651519,0
+LULU.US,D,20110819,000000,47.08,49.77,45.61,46,4236061,0
+LULU.US,D,20110822,000000,47.25,47.59,44.27,45.45,4735539,0
+LULU.US,D,20110823,000000,46.14,51.25,45.33,50.62,4799491,0
+LULU.US,D,20110824,000000,51.15,52.84,49.61,50.94,4157332,0
+LULU.US,D,20110825,000000,51.73,52.3,48.94,49.12,2675315,0
+LULU.US,D,20110826,000000,48.75,52.71,48,52.31,3675784,0
+LULU.US,D,20110829,000000,54.05,55.35,53.55,55.24,3386440,0
+LULU.US,D,20110830,000000,54.55,56.45,54.3,56.07,3071634,0
+LULU.US,D,20110831,000000,57.1,57.9,53.58,54.73,4036947,0
+LULU.US,D,20110901,000000,54.63,56.45,54.05,54.53,2313826,0
+LULU.US,D,20110902,000000,52.88,54.48,52.1,53.15,1961978,0
+LULU.US,D,20110906,000000,51.27,54.16,51,54.11,2714403,0
+LULU.US,D,20110907,000000,55.71,57.1,54.55,56.65,4711856,0
+LULU.US,D,20110908,000000,56.34,58.6,56.16,57.69,6475261,0
+LULU.US,D,20110909,000000,55.29,55.49,53.2,55.06,11559881,0
+LULU.US,D,20110912,000000,53.37,56.38,52.81,55.13,4541501,0
+LULU.US,D,20110913,000000,55.16,57.45,54.79,57.25,3696890,0
+LULU.US,D,20110914,000000,57.75,59.16,56.68,58.37,3441318,0
+LULU.US,D,20110915,000000,58.93,59.44,57.71,58.56,3132552,0
+LULU.US,D,20110916,000000,58.25,58.7,56.87,57.76,2678217,0
+LULU.US,D,20110919,000000,56.25,61,55.9,60.71,4735129,0
+LULU.US,D,20110920,000000,60.91,61.8,58.75,59.01,4338983,0
+LULU.US,D,20110921,000000,59.14,60.16,56.8,56.91,4299369,0
+LULU.US,D,20110922,000000,54.68,56.29,53.27,54.23,4068237,0
+LULU.US,D,20110923,000000,53.67,56.17,53.4,55.77,3172968,0
+LULU.US,D,20110926,000000,55.29,55.86,52.27,55.68,4301315,0
+LULU.US,D,20110927,000000,57,57.99,55.35,55.87,2958519,0
+LULU.US,D,20110928,000000,55.97,56.95,52.92,53.27,3520988,0
+LULU.US,D,20110929,000000,54.46,54.91,49.87,51.91,4310374,0
+LULU.US,D,20110930,000000,50.29,51.43,48.5,48.69,3992940,0
+LULU.US,D,20111003,000000,48.01,49,44.71,44.8,5214572,0
+LULU.US,D,20111004,000000,43.94,47.75,42.18,47.57,6082317,0
+LULU.US,D,20111005,000000,47.41,50.27,46.32,50.2,4645355,0
+LULU.US,D,20111006,000000,50.58,52.61,49.68,52.17,3737786,0
+LULU.US,D,20111007,000000,52.46,52.56,50,50.94,2827798,0
+LULU.US,D,20111010,000000,52.18,53.85,51.75,53.53,2803791,0
+LULU.US,D,20111011,000000,52.55,53.9,52.21,53.18,2316606,0
+LULU.US,D,20111012,000000,53.78,55,53.12,53.21,2670585,0
+LULU.US,D,20111013,000000,52.98,53.23,51.79,52.96,1982899,0
+LULU.US,D,20111014,000000,54.48,54.85,52.77,54.24,1762738,0
+LULU.US,D,20111017,000000,53.75,54.16,52.36,52.53,2672780,0
+LULU.US,D,20111018,000000,52.26,52.31,49.27,51.42,4078365,0
+LULU.US,D,20111019,000000,51.65,52.38,49.99,50.22,1968109,0
+LULU.US,D,20111020,000000,50.07,50.91,48.74,50.18,2013796,0
+LULU.US,D,20111021,000000,51.18,51.78,49.66,50.1,2303892,0
+LULU.US,D,20111024,000000,50.54,54.41,50.33,53.89,3211419,0
+LULU.US,D,20111025,000000,53.1,53.89,51.7,51.75,2157248,0
+LULU.US,D,20111026,000000,52.41,53.93,51.15,53.16,3139330,0
+LULU.US,D,20111027,000000,55.72,58.44,54.92,57.58,4757241,0
+LULU.US,D,20111028,000000,56.98,58.5,56.56,57.94,2237608,0
+LULU.US,D,20111031,000000,57.71,59.46,56.41,56.48,3207133,0
+LULU.US,D,20111101,000000,54.51,55.24,52.57,54.85,3973308,0
+LULU.US,D,20111102,000000,56.02,56.15,54.39,55.76,2067635,0
+LULU.US,D,20111103,000000,56.11,56.8,53.6,56.3,2189001,0
+LULU.US,D,20111104,000000,55.52,56.68,54.88,55.98,2236380,0
+LULU.US,D,20111107,000000,55.99,56.11,54.2,55.29,1483117,0
+LULU.US,D,20111108,000000,55.61,57.93,55.25,57.46,3787491,0
+LULU.US,D,20111109,000000,55.81,56.47,54.1,54.48,2800993,0
+LULU.US,D,20111110,000000,55.3,55.61,53.5,53.98,1620110,0
+LULU.US,D,20111111,000000,54.67,55.05,53.34,53.95,2117532,0
+LULU.US,D,20111114,000000,53.93,54.63,52.58,52.71,2536732,0
+LULU.US,D,20111115,000000,52.01,54.98,51.6,54.66,3355303,0
+LULU.US,D,20111116,000000,53.87,54.15,51.3,51.69,2645576,0
+LULU.US,D,20111117,000000,53.22,53.31,50.01,50.32,3129374,0
+LULU.US,D,20111118,000000,51.14,51.14,48.38,49.06,2803656,0
+LULU.US,D,20111121,000000,47.63,48.05,46.67,47.44,2972710,0
+LULU.US,D,20111122,000000,47.41,48.18,46.24,47.01,2763065,0
+LULU.US,D,20111123,000000,46.67,47.4,46,46.7,2619372,0
+LULU.US,D,20111125,000000,46.94,47.6,46.06,46.26,1245118,0
+LULU.US,D,20111128,000000,48.99,49.94,48.13,48.93,3005893,0
+LULU.US,D,20111129,000000,49.06,49.26,47.3,47.76,2420869,0
+LULU.US,D,20111130,000000,49.69,50.01,48.85,49.7,4224692,0
+LULU.US,D,20111201,000000,41.93,47.76,41.7,47.17,28908681,0
+LULU.US,D,20111202,000000,48.64,50.32,48.63,49.69,8979864,0
+LULU.US,D,20111205,000000,50.4,50.69,47.54,48.36,7697719,0
+LULU.US,D,20111206,000000,48.3,48.5,45.37,45.54,6405430,0
+LULU.US,D,20111207,000000,45.5,45.71,44.71,45.3,4137080,0
+LULU.US,D,20111208,000000,45.56,46.66,45.18,45.86,4134939,0
+LULU.US,D,20111209,000000,46.16,48.1,45.59,47.8,4320829,0
+LULU.US,D,20111212,000000,47.2,47.8,46.55,47.73,2995047,0
+LULU.US,D,20111213,000000,47.8,48.49,44.22,44.81,3866245,0
+LULU.US,D,20111214,000000,44.19,44.75,43.1,43.61,3731138,0
+LULU.US,D,20111215,000000,44.17,45.19,42.75,45.13,3409595,0
+LULU.US,D,20111216,000000,45.42,45.6,44.31,45.26,3597092,0
+LULU.US,D,20111219,000000,45.4,45.75,45,45.11,2324197,0
+LULU.US,D,20111220,000000,45.73,46.83,45.56,46.77,2121540,0
+LULU.US,D,20111221,000000,46.55,46.88,44.61,45.89,2141028,0
+LULU.US,D,20111222,000000,45.82,46.98,45.76,46.79,1768955,0
+LULU.US,D,20111223,000000,46.73,48,46.5,47.91,1480978,0
+LULU.US,D,20111227,000000,47.81,49.04,47.75,48.64,1344301,0
+LULU.US,D,20111228,000000,48.3,48.65,46.92,47.11,1661602,0
+LULU.US,D,20111229,000000,47.26,47.75,46.71,47.04,1330833,0
+LULU.US,D,20111230,000000,46.73,47.28,46.51,46.66,1061496,0
+LULU.US,D,20120103,000000,47.49,48.71,46.88,47.03,2332638,0
+LULU.US,D,20120104,000000,48.17,51.25,48.15,51.15,7476734,0
+LULU.US,D,20120105,000000,50.84,52.53,50.14,52.1,4089435,0
+LULU.US,D,20120106,000000,52.15,53.94,51.8,53.68,4562826,0
+LULU.US,D,20120109,000000,53.18,54.08,52.42,53.44,2973872,0
+LULU.US,D,20120110,000000,59.99,62.25,59.15,59.87,13782395,0
+LULU.US,D,20120111,000000,59.34,61.38,58.5,60.57,4371416,0
+LULU.US,D,20120112,000000,60.02,61.73,59.93,61.24,3367620,0
+LULU.US,D,20120113,000000,61.14,62.12,60.76,61.96,2815059,0
+LULU.US,D,20120117,000000,62.39,62.68,60.55,60.68,2704073,0
+LULU.US,D,20120118,000000,60.69,60.98,59.88,60.51,2305630,0
+LULU.US,D,20120119,000000,60.95,61,59.87,60.14,2491385,0
+LULU.US,D,20120120,000000,59.82,60.35,59.23,60.12,2580889,0
+LULU.US,D,20120123,000000,60.19,62.58,60.02,62.44,3077248,0
+LULU.US,D,20120124,000000,62,62.3,61.3,62.18,1617755,0
+LULU.US,D,20120125,000000,62.39,63.79,61.67,63.37,2361781,0
+LULU.US,D,20120126,000000,63.2,64.51,62.73,62.98,2586436,0
+LULU.US,D,20120127,000000,62.49,64.46,62.46,64.12,1579167,0
+LULU.US,D,20120130,000000,63.3,63.8,62.68,63.13,1524667,0
+LULU.US,D,20120131,000000,63.61,63.67,62.03,63.13,1694512,0
+LULU.US,D,20120201,000000,63.62,65.09,63.1,63.76,2437227,0
+LULU.US,D,20120202,000000,64.43,64.56,63.01,63.55,1526765,0
+LULU.US,D,20120203,000000,64.47,64.82,63.8,64.58,1384262,0
+LULU.US,D,20120206,000000,64.15,65.27,63.7,64.94,1325371,0
+LULU.US,D,20120207,000000,64.82,65.3,64.18,65.05,1168471,0
+LULU.US,D,20120208,000000,65.26,65.45,64.2,64.77,1625696,0
+LULU.US,D,20120209,000000,64.79,65.79,64.3,65.66,1693804,0
+LULU.US,D,20120210,000000,64.7,65.4,64.54,65.33,961853,0
+LULU.US,D,20120213,000000,65.58,66,65.18,65.49,1231038,0
+LULU.US,D,20120214,000000,65.25,65.89,64.82,65.34,1697573,0
+LULU.US,D,20120215,000000,65.78,67.22,64.62,64.87,2450146,0
+LULU.US,D,20120216,000000,64.81,65.89,64.15,65.59,1774558,0
+LULU.US,D,20120217,000000,65.88,65.99,64.77,65.01,1129033,0
+LULU.US,D,20120221,000000,65.49,65.92,63.92,64.26,1157579,0
+LULU.US,D,20120222,000000,63.77,65.34,63.49,65,1134589,0
+LULU.US,D,20120223,000000,64.88,67.13,64.79,66.7,1682167,0
+LULU.US,D,20120224,000000,66.6,67.57,66.15,66.59,1223719,0
+LULU.US,D,20120227,000000,65.85,67.56,65.75,67.35,1308849,0
+LULU.US,D,20120228,000000,67.16,67.84,66.99,67.74,1407480,0
+LULU.US,D,20120229,000000,67.74,68.06,66.99,67.02,1443001,0
+LULU.US,D,20120301,000000,67.81,70.98,67.52,70.86,3453144,0
+LULU.US,D,20120302,000000,70.8,71.41,69.81,70.48,1807556,0
+LULU.US,D,20120305,000000,70.26,70.75,68.33,68.82,1666754,0
+LULU.US,D,20120306,000000,67.31,67.41,65.18,66.05,2363317,0
+LULU.US,D,20120307,000000,68.3,69,67.26,68.67,1590318,0
+LULU.US,D,20120308,000000,69.6,72,69.38,70.94,2369312,0
+LULU.US,D,20120309,000000,71.14,72.36,70.8,72.09,2348297,0
+LULU.US,D,20120312,000000,72.34,72.75,71.49,72.27,965142,0
+LULU.US,D,20120313,000000,72.64,73.4,71.59,72.89,1829679,0
+LULU.US,D,20120314,000000,73.27,73.73,71.6,72.43,1750734,0
+LULU.US,D,20120315,000000,72.87,74.36,71.96,74.24,2161445,0
+LULU.US,D,20120316,000000,74.46,74.5,71.96,72.04,2798462,0
+LULU.US,D,20120319,000000,72.32,73.94,71.54,73.05,1908815,0
+LULU.US,D,20120320,000000,72.74,73.25,71.95,72.89,2088397,0
+LULU.US,D,20120321,000000,73.49,74.57,73.32,74.07,2240548,0
+LULU.US,D,20120322,000000,71.92,76.66,70.88,75.95,8635561,0
+LULU.US,D,20120323,000000,76.34,76.65,74.51,75.88,3162495,0
+LULU.US,D,20120326,000000,75.78,76.61,74.6,75.23,3087842,0
+LULU.US,D,20120327,000000,75.05,75.48,74.56,74.68,1759404,0
+LULU.US,D,20120328,000000,74.65,74.65,71.92,73.32,2103468,0
+LULU.US,D,20120329,000000,72.19,73.49,72,73.15,1556151,0
+LULU.US,D,20120330,000000,74.08,75.58,73.2,74.73,2345057,0
+LULU.US,D,20120402,000000,74.58,75.3,73.92,74.74,1527953,0
+LULU.US,D,20120403,000000,74.79,76.72,74.76,76.61,2402655,0
+LULU.US,D,20120404,000000,75.8,76.13,74.66,75.3,1363971,0
+LULU.US,D,20120405,000000,75,77.11,74.75,77.01,1368193,0
+LULU.US,D,20120409,000000,75.75,76.45,75.27,75.97,1061882,0
+LULU.US,D,20120410,000000,76.07,76.08,71.26,71.44,3296016,0
+LULU.US,D,20120411,000000,72.62,73.46,72,73.06,1716007,0
+LULU.US,D,20120412,000000,73.31,73.95,72.77,73.13,1422768,0
+LULU.US,D,20120413,000000,72.98,74.49,72.21,73.51,1548038,0
+LULU.US,D,20120416,000000,74.71,75.25,72.61,73.4,2224979,0
+LULU.US,D,20120417,000000,73.71,75.1,73.6,74.91,1430778,0
+LULU.US,D,20120418,000000,74.73,75.33,74.4,74.78,1228114,0
+LULU.US,D,20120419,000000,74.89,75.06,72.62,72.96,1644798,0
+LULU.US,D,20120420,000000,73.18,74.44,73,73.7,1099157,0
+LULU.US,D,20120423,000000,72.93,73.91,71.65,73.82,1553386,0
+LULU.US,D,20120424,000000,73.68,73.93,69.64,70.18,2596294,0
+LULU.US,D,20120425,000000,71.23,72.59,70.26,71.93,2195932,0
+LULU.US,D,20120426,000000,72.09,73.68,72.04,73.42,1492934,0
+LULU.US,D,20120427,000000,73.27,74.91,72.5,74.71,1667975,0
+LULU.US,D,20120430,000000,74.45,74.83,73.708,74.14,1323882,0
+LULU.US,D,20120501,000000,73.93,76.87,73.71,76.05,1965669,0
+LULU.US,D,20120502,000000,75.5,79.9,75.39,79.43,3831743,0
+LULU.US,D,20120503,000000,79.31,81.09,79.11,80.3,3499144,0
+LULU.US,D,20120504,000000,79.73,80.71,77.35,77.7,2328651,0
+LULU.US,D,20120507,000000,76.97,78.3,76.53,77.28,1617816,0
+LULU.US,D,20120508,000000,76.46,76.7,70.5,74.93,4194161,0
+LULU.US,D,20120509,000000,73.18,74.71,72.21,74.06,1920730,0
+LULU.US,D,20120510,000000,74.95,75.74,72.96,73.5,1579069,0
+LULU.US,D,20120511,000000,72.99,74.94,72.76,73.54,1678743,0
+LULU.US,D,20120514,000000,72.51,73.66,71.31,72.23,1862337,0
+LULU.US,D,20120515,000000,72.06,73.3,70.5,70.65,2770331,0
+LULU.US,D,20120516,000000,71.05,72.03,70.23,70.93,1855964,0
+LULU.US,D,20120517,000000,70.79,71.21,66.94,66.97,2594949,0
+LULU.US,D,20120518,000000,67.74,69.24,66.31,66.96,2747526,0
+LULU.US,D,20120521,000000,67.13,69.11,66.01,69.11,2116117,0
+LULU.US,D,20120522,000000,69.38,70.62,69.17,69.56,2246950,0
+LULU.US,D,20120523,000000,69.71,72.81,69.06,72.47,2249083,0
+LULU.US,D,20120524,000000,72.45,72.77,71.09,72.67,2347028,0
+LULU.US,D,20120525,000000,71.49,72.5,71.2,72.06,1768009,0
+LULU.US,D,20120529,000000,73,74.63,72.7,74.57,1819086,0
+LULU.US,D,20120530,000000,73.78,73.78,72.54,72.98,1992986,0
+LULU.US,D,20120531,000000,73.08,73.1,71.05,72.64,1626780,0
+LULU.US,D,20120601,000000,70.64,71.49,67.91,69.3,3232202,0
+LULU.US,D,20120604,000000,69.14,70.14,67.84,69.34,2358761,0
+LULU.US,D,20120605,000000,69.24,70.89,69.11,70.66,2675988,0
+LULU.US,D,20120606,000000,71.46,72.39,69.82,70.02,3964300,0
+LULU.US,D,20120607,000000,64.85,65.39,63.05,63.84,18614405,0
+LULU.US,D,20120608,000000,63.13,65,62.95,64.77,5496717,0
+LULU.US,D,20120611,000000,65.25,65.94,63.17,63.21,3649340,0
+LULU.US,D,20120612,000000,63.7,64.36,62.25,64.21,4227088,0
+LULU.US,D,20120613,000000,63.65,64.56,61.44,61.92,3409252,0
+LULU.US,D,20120614,000000,61.99,62.76,59.64,60.72,4813309,0
+LULU.US,D,20120615,000000,61.45,62.42,60.15,62.11,3948782,0
+LULU.US,D,20120618,000000,61.71,63.15,61.09,63.04,2863506,0
+LULU.US,D,20120619,000000,63.51,65.67,63.51,64.43,3426627,0
+LULU.US,D,20120620,000000,64.35,64.62,63.06,64.47,1947052,0
+LULU.US,D,20120621,000000,64.5,64.8,62.91,63.2,2915311,0
+LULU.US,D,20120622,000000,63.86,64.93,63.25,64.69,2028209,0
+LULU.US,D,20120625,000000,63.83,64.73,62.8,64.46,2188564,0
+LULU.US,D,20120626,000000,64.32,64.42,62.97,63.86,2169571,0
+LULU.US,D,20120627,000000,63.4,63.98,61.4,61.85,2307258,0
+LULU.US,D,20120628,000000,61.5,61.63,56.21,58.41,7596902,0
+LULU.US,D,20120629,000000,58.52,60.13,58.09,59.63,3134733,0
+LULU.US,D,20120702,000000,59.64,59.87,56.83,58.1,3340509,0
+LULU.US,D,20120703,000000,57.85,58.25,57.29,57.93,1716082,0
+LULU.US,D,20120705,000000,57.98,60.95,57.93,60.16,2989025,0
+LULU.US,D,20120706,000000,59.17,60,58.15,59.54,1851797,0
+LULU.US,D,20120709,000000,59.46,60.2,58.1,58.63,1279958,0
+LULU.US,D,20120710,000000,58.83,59.79,57.5,57.95,1446165,0
+LULU.US,D,20120711,000000,57.44,57.61,55.02,55.9,3474635,0
+LULU.US,D,20120712,000000,55.32,55.64,53.79,55,3865341,0
+LULU.US,D,20120713,000000,55.52,56.66,55.09,56.15,2669778,0
+LULU.US,D,20120716,000000,55.82,56.02,54.65,55.42,2058000,0
+LULU.US,D,20120717,000000,55.53,55.75,54.09,54.4,3133663,0
+LULU.US,D,20120718,000000,54.15,58.19,54,57.15,3970090,0
+LULU.US,D,20120719,000000,57.89,59.84,57.52,59.3,2864005,0
+LULU.US,D,20120720,000000,58.49,58.49,56.05,57.35,3008506,0
+LULU.US,D,20120723,000000,55.75,58.95,55.16,58.39,2849837,0
+LULU.US,D,20120724,000000,58.63,59.43,56.52,56.85,2870684,0
+LULU.US,D,20120725,000000,57.52,57.58,56.22,56.38,1756891,0
+LULU.US,D,20120726,000000,57.62,59.5,57.12,59.47,3453521,0
+LULU.US,D,20120727,000000,59.8,61.98,59.71,61.58,2326437,0
+LULU.US,D,20120730,000000,61.56,62.23,59.28,59.69,1561288,0
+LULU.US,D,20120731,000000,58.55,58.55,56.35,56.48,3174503,0
+LULU.US,D,20120801,000000,57,57.13,53.19,53.35,4410403,0
+LULU.US,D,20120802,000000,53,55.43,52.2,54.48,3955564,0
+LULU.US,D,20120803,000000,55.66,57.02,55.2,56.63,1730916,0
+LULU.US,D,20120806,000000,56.6,56.64,55,56.26,2547189,0
+LULU.US,D,20120807,000000,56.58,59.01,56.58,58.17,2371214,0
+LULU.US,D,20120808,000000,57.99,58.41,57.39,58.18,1209676,0
+LULU.US,D,20120809,000000,57.95,58.2,57.17,57.94,1647020,0
+LULU.US,D,20120810,000000,58.01,59.48,57.98,58.72,1914901,0
+LULU.US,D,20120813,000000,58.36,59,57.81,58.48,1246714,0
+LULU.US,D,20120814,000000,59.26,59.63,57.14,57.59,1914836,0
+LULU.US,D,20120815,000000,57.6,59.89,57.6,59.51,1868802,0
+LULU.US,D,20120816,000000,59.34,60.89,58.75,60.66,2271753,0
+LULU.US,D,20120817,000000,60.6,63.78,60.6,63.19,2976671,0
+LULU.US,D,20120820,000000,62.8,63,60.76,61.51,1837572,0
+LULU.US,D,20120821,000000,61.99,62.39,60.83,61.06,1844470,0
+LULU.US,D,20120822,000000,60.86,62.95,60.28,62.84,2284017,0
+LULU.US,D,20120823,000000,62.74,64.4,62.6,64.36,2779126,0
+LULU.US,D,20120824,000000,63.7,64.5,62.3,63.87,3342556,0
+LULU.US,D,20120827,000000,63.87,64.89,63.68,64.37,1726800,0
+LULU.US,D,20120828,000000,64.25,65.72,64.1,65.09,2217049,0
+LULU.US,D,20120829,000000,65.07,65.72,64.92,65.53,1888730,0
+LULU.US,D,20120830,000000,65.37,65.75,64.436,64.65,2200723,0
+LULU.US,D,20120831,000000,65.22,65.57,64.22,65.19,1428330,0
+LULU.US,D,20120904,000000,65.6,66.97,65.2,66.881,2388438,0
+LULU.US,D,20120905,000000,66.99,67.03,66.03,66.72,2856922,0
+LULU.US,D,20120906,000000,67.18,69.47,67.05,68.6,5012972,0
+LULU.US,D,20120907,000000,68.02,77.6,67.1,77.14,17131648,0
+LULU.US,D,20120910,000000,77,78.5,76.56,76.66,5261480,0
+LULU.US,D,20120911,000000,76.68,76.94,75.37,76.49,3081780,0
+LULU.US,D,20120912,000000,76.44,77.32,75.82,76.9,1759623,0
+LULU.US,D,20120913,000000,77.13,78.226,76.03,77.16,1885703,0
+LULU.US,D,20120914,000000,77.37,78.965,77.3,77.99,1796332,0
+LULU.US,D,20120917,000000,77.79,77.95,76.55,77.4,1390700,0
+LULU.US,D,20120918,000000,77.1,77.22,73.54,75.01,4757577,0
+LULU.US,D,20120919,000000,75,76.92,74.88,76.02,2532979,0
+LULU.US,D,20120920,000000,75.21,76.05,75,75.48,1377882,0
+LULU.US,D,20120921,000000,75.97,76.45,74.73,74.98,1432738,0
+LULU.US,D,20120924,000000,74.68,74.93,73.6,74.22,1020102,0
+LULU.US,D,20120925,000000,74.25,75.23,72.86,72.98,1429057,0
+LULU.US,D,20120926,000000,72.86,74.3,72.645,73.7,1587573,0
+LULU.US,D,20120927,000000,74.24,74.48,73.19,74.26,1952864,0
+LULU.US,D,20120928,000000,73.62,74.91,73.55,73.94,1922362,0
+LULU.US,D,20121001,000000,74.26,75.66,73,73.57,1853470,0
+LULU.US,D,20121002,000000,73.95,76.42,72.49,76.35,3851858,0
+LULU.US,D,20121003,000000,76.3,76.3,74.5,75.02,1700038,0
+LULU.US,D,20121004,000000,75.47,76.6,75.05,76.45,1301310,0
+LULU.US,D,20121005,000000,76.9,77.09,75.08,75.4,1131654,0
+LULU.US,D,20121008,000000,75.4,77,75.15,75.4,1126149,0
+LULU.US,D,20121009,000000,75.23,75.67,72.6,72.785,1789135,0
+LULU.US,D,20121010,000000,72.97,73.662,72.5,72.98,824124,0
+LULU.US,D,20121011,000000,74.1,74.24,72.5,72.7,840183,0
+LULU.US,D,20121012,000000,72.57,73.88,72.51,73.43,904399,0
+LULU.US,D,20121015,000000,73.88,73.98,72.57,73.94,872729,0
+LULU.US,D,20121016,000000,74.19,75.76,73.95,75.52,1249731,0
+LULU.US,D,20121017,000000,76.04,76.34,75.1,75.35,1026197,0
+LULU.US,D,20121018,000000,75.35,75.85,74.2,74.646,944942,0
+LULU.US,D,20121019,000000,73.44,73.44,68.53,69.03,5628919,0
+LULU.US,D,20121022,000000,68.84,69.27,66.86,68.28,2455449,0
+LULU.US,D,20121023,000000,67.78,69.5,67.02,68.85,1765892,0
+LULU.US,D,20121024,000000,69.74,69.87,68.01,69.25,1218562,0
+LULU.US,D,20121025,000000,69.67,69.75,66.51,67.69,1785050,0
+LULU.US,D,20121026,000000,67.95,68.05,66.53,67.49,921367,0
+LULU.US,D,20121031,000000,67.54,69.01,66.89,68.84,898881,0
+LULU.US,D,20121101,000000,69.8,71.03,69.13,71.02,1597627,0
+LULU.US,D,20121102,000000,71.2,72.35,69.88,69.99,1666830,0
+LULU.US,D,20121105,000000,69.97,70.86,69.47,70.84,916817,0
+LULU.US,D,20121106,000000,71.04,71.67,70.77,71.59,881657,0
+LULU.US,D,20121107,000000,70.75,71.26,69.62,70.76,1419281,0
+LULU.US,D,20121108,000000,70.53,71.39,68.16,68.41,1821510,0
+LULU.US,D,20121109,000000,68.21,68.76,66.85,67.73,1518564,0
+LULU.US,D,20121112,000000,67.95,69.45,67.83,69.23,1363130,0
+LULU.US,D,20121113,000000,68.97,70.54,68.31,69.8,985115,0
+LULU.US,D,20121114,000000,69.79,70.24,65.83,65.921,1879121,0
+LULU.US,D,20121115,000000,66.05,66.7,65.09,65.87,1434964,0
+LULU.US,D,20121116,000000,65.99,68.31,65.85,68.02,1418200,0
+LULU.US,D,20121119,000000,69,71.25,68.85,71.23,1790722,0
+LULU.US,D,20121120,000000,71.3,72.49,71.15,71.88,1502005,0
+LULU.US,D,20121121,000000,71.71,72.77,69.87,69.98,1372744,0
+LULU.US,D,20121123,000000,70.5,71.5,70.33,70.67,579065,0
+LULU.US,D,20121126,000000,70.5,70.805,69.27,70.69,1371176,0
+LULU.US,D,20121127,000000,70.95,73.13,70.35,71.95,2307615,0
+LULU.US,D,20121128,000000,71.84,73.67,70.665,73.57,1300807,0
+LULU.US,D,20121129,000000,73.15,73.69,71.36,72.44,1451883,0
+LULU.US,D,20121130,000000,72.44,72.62,71.05,71.78,1502580,0
+LULU.US,D,20121203,000000,73,73.69,71.31,71.52,1939445,0
+LULU.US,D,20121204,000000,72.39,72.4,70.36,70.64,1746817,0
+LULU.US,D,20121205,000000,70.59,70.85,68.01,68.59,2739013,0
+LULU.US,D,20121206,000000,70.76,73.57,66.6,73.57,10185089,0
+LULU.US,D,20121207,000000,73.19,73.75,71.53,72.53,3439812,0
+LULU.US,D,20121210,000000,72.6,73.38,72.06,72.28,1970997,0
+LULU.US,D,20121211,000000,71.8,74.01,71.77,73.78,3143806,0
+LULU.US,D,20121212,000000,73.07,75.14,73.07,74.25,3175134,0
+LULU.US,D,20121213,000000,74.05,75.2,74.05,74.77,2119686,0
+LULU.US,D,20121214,000000,74.3,75.34,74.13,74.55,2093168,0
+LULU.US,D,20121217,000000,74.57,76.36,74.455,76.36,1914529,0
+LULU.US,D,20121218,000000,76,77.21,76,77.19,1975660,0
+LULU.US,D,20121219,000000,76.93,77.85,76.12,76.19,1675686,0
+LULU.US,D,20121220,000000,76.48,77.2,75.43,77.15,1912416,0
+LULU.US,D,20121221,000000,76,76.44,75.329,75.71,1656567,0
+LULU.US,D,20121224,000000,75.56,75.99,75.01,75.76,509721,0
+LULU.US,D,20121226,000000,75.49,75.79,72.83,73.38,2308444,0
+LULU.US,D,20121227,000000,73.98,74.92,73.38,74.65,1643641,0
+LULU.US,D,20121228,000000,74,75.13,73.68,74.31,1141124,0
+LULU.US,D,20121231,000000,74.26,76.505,74.01,76.23,1531291,0
+LULU.US,D,20130102,000000,77.73,77.96,73.35,74.02,3115024,0
+LULU.US,D,20130103,000000,73.59,76.05,73.36,75.09,1801801,0
+LULU.US,D,20130104,000000,72.35,72.55,70.27,71.95,6141635,0
+LULU.US,D,20130107,000000,71.19,72.02,70.1,71.099,2564309,0
+LULU.US,D,20130108,000000,71.27,71.67,70.36,71.63,2226024,0
+LULU.US,D,20130109,000000,72.4,72.84,70.824,71.04,1543400,0
+LULU.US,D,20130110,000000,71.28,71.37,69.8,70.58,2057625,0
+LULU.US,D,20130111,000000,70.87,71.19,69.87,70.84,1568072,0
+LULU.US,D,20130114,000000,70.79,72.6,70.79,72.3,3797767,0
+LULU.US,D,20130115,000000,68.3,69.81,66.3,69.47,11870309,0
+LULU.US,D,20130116,000000,69.5,70,67.4,67.44,4815771,0
+LULU.US,D,20130117,000000,68.03,68.59,67.1,68.15,2171357,0
+LULU.US,D,20130118,000000,68.06,68.15,66.33,66.8,3041013,0
+LULU.US,D,20130122,000000,66.49,66.8,65.95,66.13,2730512,0
+LULU.US,D,20130123,000000,65.47,66.57,65.31,66.21,1906889,0
+LULU.US,D,20130124,000000,66,67.68,65.82,67.6,2657126,0
+LULU.US,D,20130125,000000,67.43,69.96,67.39,69.83,2763441,0
+LULU.US,D,20130128,000000,69.85,70.15,69.002,70,2685059,0
+LULU.US,D,20130129,000000,69.3,70.2,69.18,69.83,1957694,0
+LULU.US,D,20130130,000000,69.66,70.05,69.2,69.37,2062172,0
+LULU.US,D,20130131,000000,69.47,70.11,68.775,69,1455032,0
+LULU.US,D,20130201,000000,69.24,69.45,67.44,67.86,2958039,0
+LULU.US,D,20130204,000000,67.89,67.89,66.65,66.82,2105359,0
+LULU.US,D,20130205,000000,67.39,67.81,66.75,67.21,1195243,0
+LULU.US,D,20130206,000000,67.17,68.35,67,68.08,1357712,0
+LULU.US,D,20130207,000000,67.67,67.99,66.98,67.63,1373001,0
+LULU.US,D,20130208,000000,67.78,68.47,67.59,68.04,1101946,0
+LULU.US,D,20130211,000000,67.86,67.92,66.54,67.35,2830039,0
+LULU.US,D,20130212,000000,67.71,68.86,67.16,67.56,1790022,0
+LULU.US,D,20130213,000000,67.4,68.06,66.81,67.28,1827705,0
+LULU.US,D,20130214,000000,66.83,67.14,66,66.99,2245427,0
+LULU.US,D,20130215,000000,67.1,68.24,66.81,67.85,3042734,0
+LULU.US,D,20130219,000000,68.28,69.79,68.06,69.75,2540735,0
+LULU.US,D,20130220,000000,69.31,70.78,68.08,68.16,2255517,0
+LULU.US,D,20130221,000000,67.61,67.77,66.35,66.84,1827346,0
+LULU.US,D,20130222,000000,67.34,67.67,66.07,67.05,2026354,0
+LULU.US,D,20130225,000000,67.35,68.23,66.72,66.73,1934685,0
+LULU.US,D,20130226,000000,67.51,67.66,65.19,65.97,2696760,0
+LULU.US,D,20130227,000000,66.04,68.06,65.7,67.72,2283795,0
+LULU.US,D,20130228,000000,67.79,68.78,67,67.05,1429030,0
+LULU.US,D,20130301,000000,66.52,67.52,65.75,67.5,2193291,0
+LULU.US,D,20130304,000000,67.29,68.43,66.84,67.05,1360701,0
+LULU.US,D,20130305,000000,67.51,69.39,67.18,69.13,2280736,0
+LULU.US,D,20130306,000000,69.18,70.58,69.18,69.51,1771491,0
+LULU.US,D,20130307,000000,69.82,70.17,68,68.05,1376390,0
+LULU.US,D,20130308,000000,68.61,69.98,68.09,69.92,1488416,0
+LULU.US,D,20130311,000000,69.4,70.4,69.04,69.48,1648192,0
+LULU.US,D,20130312,000000,69.52,69.93,68.7,68.74,976757,0
+LULU.US,D,20130313,000000,69.08,69.65,68.41,68.63,953300,0
+LULU.US,D,20130314,000000,68.79,70.53,68.58,70.47,2054736,0
+LULU.US,D,20130315,000000,70.06,70.39,68.43,68.48,2697057,0
+LULU.US,D,20130318,000000,67.35,67.44,65.73,65.9,4024319,0
+LULU.US,D,20130319,000000,63.05,64.57,62,64.08,17485694,0
+LULU.US,D,20130320,000000,64.18,64.48,63.23,63.88,4725528,0
+LULU.US,D,20130321,000000,64.09,65.24,63.5,64.7,8045471,0
+LULU.US,D,20130322,000000,64.46,64.88,61.6,62.35,7611010,0
+LULU.US,D,20130325,000000,62.64,63.29,61.82,63.08,3365542,0
+LULU.US,D,20130326,000000,63.5,63.8,62.7,63.03,2880277,0
+LULU.US,D,20130327,000000,62.63,62.84,61.88,62.78,3548199,0
+LULU.US,D,20130328,000000,62.65,62.7,61.89,62.35,1850302,0
+LULU.US,D,20130401,000000,62.33,63.76,62.1,62.32,2192333,0
+LULU.US,D,20130402,000000,62.54,63.58,62.36,63.24,1525837,0
+LULU.US,D,20130403,000000,63.44,65.38,63.01,64.24,2480479,0
+LULU.US,D,20130404,000000,63.4,66.1,63.12,65.66,3146101,0
+LULU.US,D,20130405,000000,64.53,64.77,62.8,64.33,3401749,0
+LULU.US,D,20130408,000000,64.12,65.8,63.92,65.76,1928561,0
+LULU.US,D,20130409,000000,65.92,67.57,64.7,66.05,2546459,0
+LULU.US,D,20130410,000000,66.42,67.41,66.121,66.53,1880592,0
+LULU.US,D,20130411,000000,66.57,69.03,66.5,68.81,2921123,0
+LULU.US,D,20130412,000000,68.55,69.89,67.75,69.6,2566946,0
+LULU.US,D,20130415,000000,69.6,71.87,68.81,69.14,3838319,0
+LULU.US,D,20130416,000000,69.59,71.32,69.35,70.03,2611361,0
+LULU.US,D,20130417,000000,70.64,71.75,69.69,71.34,3520103,0
+LULU.US,D,20130418,000000,71.31,71.51,68.36,68.85,3764525,0
+LULU.US,D,20130419,000000,68.73,69.49,67.51,68.38,2401207,0
+LULU.US,D,20130422,000000,69.2,74.23,68.43,73.89,6337190,0
+LULU.US,D,20130423,000000,73.8,77.27,73.6,74.26,6380747,0
+LULU.US,D,20130424,000000,74.79,76.07,73.57,75.78,2283521,0
+LULU.US,D,20130425,000000,75.9,76.8,74.48,75.1,1524284,0
+LULU.US,D,20130426,000000,74.9,75.69,73.451,74.14,1545651,0
+LULU.US,D,20130429,000000,74.62,75.21,74.04,75.05,1336102,0
+LULU.US,D,20130430,000000,74.73,76.2,74.5,76.13,1539061,0
+LULU.US,D,20130501,000000,75.95,76.37,75.04,75.44,1528785,0
+LULU.US,D,20130502,000000,75.8,77.04,75.32,76.88,1588228,0
+LULU.US,D,20130503,000000,76.05,77.15,75.81,76.36,2931796,0
+LULU.US,D,20130506,000000,76.51,76.61,74.21,74.4,1859102,0
+LULU.US,D,20130507,000000,74.22,74.9,74.1,74.79,1989499,0
+LULU.US,D,20130508,000000,76.61,76.61,74.47,75.08,2147009,0
+LULU.US,D,20130509,000000,75.45,81.25,74.86,79.07,6583812,0
+LULU.US,D,20130510,000000,79.13,81.3,78.26,80.41,2449792,0
+LULU.US,D,20130513,000000,80.05,81.28,79.42,79.55,1277357,0
+LULU.US,D,20130514,000000,79.88,81.77,79.33,81.1,2632257,0
+LULU.US,D,20130515,000000,81.27,81.69,80.32,80.58,1453576,0
+LULU.US,D,20130516,000000,80.89,81.44,79.55,79.85,1363290,0
+LULU.US,D,20130517,000000,79.43,81.32,79.43,81.05,1074913,0
+LULU.US,D,20130520,000000,80.48,81.26,80.111,80.62,1073948,0
+LULU.US,D,20130521,000000,80.38,82.47,80.22,81.46,1949724,0
+LULU.US,D,20130522,000000,80.74,81.7,77.93,78.46,1745464,0
+LULU.US,D,20130523,000000,77.92,80.21,76.8,79.04,1543076,0
+LULU.US,D,20130524,000000,78.3,79.165,78.04,78.89,627659,0
+LULU.US,D,20130528,000000,79.31,80.22,77.75,78.37,895666,0
+LULU.US,D,20130529,000000,78.75,79.53,77.252,78.79,1223421,0
+LULU.US,D,20130530,000000,78.8,79.69,77.89,77.94,901338,0
+LULU.US,D,20130531,000000,77.91,78.96,77.41,77.81,1284621,0
+LULU.US,D,20130603,000000,78.65,79.39,77.59,79.29,1359745,0
+LULU.US,D,20130604,000000,79.36,82.48,79.29,80.48,2673674,0
+LULU.US,D,20130605,000000,80.18,80.86,78.41,78.88,1750191,0
+LULU.US,D,20130606,000000,78.9,79.61,77.95,79.56,807777,0
+LULU.US,D,20130607,000000,80.3,81.96,80.25,81.43,2744501,0
+LULU.US,D,20130610,000000,81.66,82.5,80.84,82.28,7300804,0
+LULU.US,D,20130611,000000,70,70.74,67.84,67.85,28895347,0
+LULU.US,D,20130612,000000,68.59,68.77,63.52,64.3,20952030,0
+LULU.US,D,20130613,000000,64.85,67.57,64.08,66.84,14399936,0
+LULU.US,D,20130614,000000,67.91,68.11,65.4,66.15,6278735,0
+LULU.US,D,20130617,000000,66.95,67.1,64.85,64.96,4822708,0
+LULU.US,D,20130618,000000,65,65.73,64.59,65.42,2978439,0
+LULU.US,D,20130619,000000,65.64,65.67,64.8,64.89,2717532,0
+LULU.US,D,20130620,000000,64.56,64.67,62.1,62.7,3977614,0
+LULU.US,D,20130621,000000,63.18,63.27,59.6,61.9,5920579,0
+LULU.US,D,20130624,000000,60.51,61.98,59.77,61.33,3111009,0
+LULU.US,D,20130625,000000,61.7,63.01,61.49,62.51,2900733,0
+LULU.US,D,20130626,000000,62.9,64.04,62.86,63.88,2702121,0
+LULU.US,D,20130627,000000,64.4,65.63,64.11,65.63,4665759,0
+LULU.US,D,20130628,000000,65.58,65.94,64.465,65.5,2221280,0
+LULU.US,D,20130701,000000,65.54,66.8,65.2,65.42,2601112,0
+LULU.US,D,20130702,000000,65.25,65.78,64.51,65.05,1889684,0
+LULU.US,D,20130703,000000,64.55,65.226,64.05,64.5,761679,0
+LULU.US,D,20130705,000000,64.03,64.05,62.91,63.55,2369149,0
+LULU.US,D,20130708,000000,64,66.07,63.8,65.93,2448582,0
+LULU.US,D,20130709,000000,66.33,66.66,65.44,65.45,1483620,0
+LULU.US,D,20130710,000000,65.2,66.36,64.8,65.69,1864582,0
+LULU.US,D,20130711,000000,66.33,66.38,65.61,65.95,2060690,0
+LULU.US,D,20130712,000000,65.9,66.73,65.83,66.36,2159979,0
+LULU.US,D,20130715,000000,66.32,66.363,65.53,66.14,2305132,0
+LULU.US,D,20130716,000000,66.09,66.3,64.131,64.2,3096430,0
+LULU.US,D,20130717,000000,64.14,65.34,63.33,65.32,3128097,0
+LULU.US,D,20130718,000000,65.32,66.25,65.06,65.77,2141637,0
+LULU.US,D,20130719,000000,66.16,67.9,66.02,67.7,4267146,0
+LULU.US,D,20130722,000000,67.89,67.95,66.9,67.51,2187900,0
+LULU.US,D,20130723,000000,67.8,68.25,67.44,67.79,1656311,0
+LULU.US,D,20130724,000000,68.21,68.5,67.45,67.72,1558597,0
+LULU.US,D,20130725,000000,67.85,69.27,67.7,69.21,1985750,0
+LULU.US,D,20130726,000000,69.16,69.5,68.4,69.02,1641024,0
+LULU.US,D,20130729,000000,68.71,69.23,68,69.05,1097565,0
+LULU.US,D,20130730,000000,69.73,69.978,68.801,69.56,1627170,0
+LULU.US,D,20130731,000000,69.66,70.3,69.36,69.57,1744491,0
+LULU.US,D,20130801,000000,69.98,71.3,69.68,71.09,1621257,0
+LULU.US,D,20130802,000000,71.3,72.97,71.11,72.7,2138492,0
+LULU.US,D,20130805,000000,72.36,73.69,72.18,73.54,1719691,0
+LULU.US,D,20130806,000000,73.54,74.29,73.11,73.66,1898771,0
+LULU.US,D,20130807,000000,72.97,73.48,71.2,72.37,1538359,0
+LULU.US,D,20130808,000000,72.7,73.399,72.47,72.62,1165082,0
+LULU.US,D,20130809,000000,72.2,73.04,71.57,72.58,1233832,0
+LULU.US,D,20130812,000000,72,73.27,72,72.9,1086459,0
+LULU.US,D,20130813,000000,74.54,74.75,72.94,74.65,2887579,0
+LULU.US,D,20130814,000000,74.59,74.59,72.91,73.35,1804173,0
+LULU.US,D,20130815,000000,72.35,72.65,71.41,72.22,1976758,0
+LULU.US,D,20130816,000000,71.91,72,70,70.13,2494401,0
+LULU.US,D,20130819,000000,70.41,70.659,68.8,68.94,1936059,0
+LULU.US,D,20130820,000000,69.14,71.19,67.6,69.26,5355320,0
+LULU.US,D,20130821,000000,69.1,70.76,68.87,70.15,2627230,0
+LULU.US,D,20130822,000000,69.98,71.38,69.79,70.96,1148835,0
+LULU.US,D,20130823,000000,71.55,71.8,70.79,71.77,1600840,0
+LULU.US,D,20130826,000000,71.49,72.82,71.48,72,1316930,0
+LULU.US,D,20130827,000000,71.94,71.94,69.26,69.36,1728733,0
+LULU.US,D,20130828,000000,69.7,70,69.19,69.28,1237016,0
+LULU.US,D,20130829,000000,69.4,71.9,68.94,71.13,1819864,0
+LULU.US,D,20130830,000000,71.3,71.855,70.51,70.84,1181766,0
+LULU.US,D,20130903,000000,71.48,71.88,69.64,69.92,1784089,0
+LULU.US,D,20130904,000000,69.86,70.51,68.5,70.1,1931959,0
+LULU.US,D,20130905,000000,69.83,71.62,69.01,69.92,2716929,0
+LULU.US,D,20130906,000000,70.07,70.65,69.38,69.49,2406188,0
+LULU.US,D,20130909,000000,70.9,72.71,70.63,71.28,4015338,0
+LULU.US,D,20130910,000000,71.95,71.99,69.74,70.07,3318949,0
+LULU.US,D,20130911,000000,70.08,70.98,68.82,69.02,4350964,0
+LULU.US,D,20130912,000000,63.76,67.38,63.5,65.29,22787947,0
+LULU.US,D,20130913,000000,66.74,68.41,65.85,68.37,5606535,0
+LULU.US,D,20130916,000000,69,70.71,68.66,70.04,4428935,0
+LULU.US,D,20130917,000000,69.74,70.35,69.32,70.22,2545130,0
+LULU.US,D,20130918,000000,70,74.81,69.8,74.46,5968823,0
+LULU.US,D,20130919,000000,74.22,74.65,73.135,73.5,3401689,0
+LULU.US,D,20130920,000000,73.42,74.37,73.06,73.59,6744619,0
+LULU.US,D,20130923,000000,73.25,73.49,71.66,72.99,2353441,0
+LULU.US,D,20130924,000000,72.79,73.74,71.76,73.07,1717524,0
+LULU.US,D,20130925,000000,72.34,72.91,71.66,72.26,1664900,0
+LULU.US,D,20130926,000000,72.88,73.74,72.04,72.25,2047430,0
+LULU.US,D,20130927,000000,72.29,72.93,71.79,72.02,1660600,0
+LULU.US,D,20130930,000000,71.04,73.67,71,73.13,2382100,0
+LULU.US,D,20131001,000000,72.94,74.09,72.65,73.86,1397500,0
+LULU.US,D,20131002,000000,73.1,75.25,72.59,74.46,2964250,0
+LULU.US,D,20131003,000000,74.17,77.61,72.6,76.57,4644511,0
+LULU.US,D,20131004,000000,76.34,77.75,76.01,76.45,2312066,0
+LULU.US,D,20131007,000000,75.91,77.24,75.35,75.88,1837066,0
+LULU.US,D,20131008,000000,75.56,76.31,73.05,73.64,2003800,0
+LULU.US,D,20131009,000000,73.58,74.7,72.83,73.94,1604000,0
+LULU.US,D,20131010,000000,74.8,76.49,74.47,75.72,1654000,0
+LULU.US,D,20131011,000000,75.75,75.94,74.09,74.95,1470800,0
+LULU.US,D,20131014,000000,74.75,75.92,74.25,75.64,2182500,0
+LULU.US,D,20131015,000000,74.88,75.73,74.21,74.66,1384500,0
+LULU.US,D,20131016,000000,74.96,75.99,72.68,74.05,3338600,0
+LULU.US,D,20131017,000000,73.43,74.07,72,72.45,2627400,0
+LULU.US,D,20131018,000000,72.6,73.91,72.11,72.75,2223500,0
+LULU.US,D,20131021,000000,73.39,73.99,71.6,72.03,2950100,0
+LULU.US,D,20131022,000000,72.06,73.19,71.67,72.9,1433300,0
+LULU.US,D,20131023,000000,72.78,73.22,72.17,72.5,1044400,0
+LULU.US,D,20131024,000000,72.25,72.74,71.541,72.58,1145838,0
+LULU.US,D,20131025,000000,72.63,73.73,72.43,72.66,1324500,0
+LULU.US,D,20131028,000000,72.64,72.75,71,71.88,1455600,0
+LULU.US,D,20131029,000000,71.71,73.45,71.5,73.25,1242200,0
+LULU.US,D,20131030,000000,73.3,73.4,70.31,70.67,2695400,0
+LULU.US,D,20131031,000000,70.57,70.6,68.26,69.09,2772046,0
+LULU.US,D,20131101,000000,68.75,68.95,66.35,67.85,5034900,0
+LULU.US,D,20131104,000000,67.66,69.49,67.1,69.33,1927000,0
+LULU.US,D,20131105,000000,69.03,69.76,68.98,69.49,1344200,0
+LULU.US,D,20131106,000000,69.6,70.19,68.59,69.97,1589000,0
+LULU.US,D,20131107,000000,69.87,70.19,68.3,68.33,2483616,0
+LULU.US,D,20131108,000000,68.15,69.07,68.05,69,1372000,0
+LULU.US,D,20131111,000000,68.85,69.66,68.51,68.96,1437300,0
+LULU.US,D,20131112,000000,69.03,69.21,66.21,66.95,3146000,0
+LULU.US,D,20131113,000000,68.26,70.16,67.69,68.98,3359500,0
+LULU.US,D,20131114,000000,67.3,67.74,65.72,66.18,7099000,0
+LULU.US,D,20131115,000000,66.25,67.5,65.92,66.94,2582500,0
+LULU.US,D,20131118,000000,66.98,67.76,66.8,66.85,1769300,0
+LULU.US,D,20131119,000000,67.18,67.4,66.1,66.75,1548500,0
+LULU.US,D,20131120,000000,67.63,68.755,67.51,68.17,2288808,0
+LULU.US,D,20131121,000000,68.93,69.87,68.23,69.37,2501100,0
+LULU.US,D,20131122,000000,69.98,69.98,68.52,69.42,1563600,0
+LULU.US,D,20131125,000000,69.65,70.47,69.52,69.83,1193100,0
+LULU.US,D,20131126,000000,69.52,70.25,68.68,69.29,1490000,0
+LULU.US,D,20131127,000000,69.55,70.3,68.75,70.2,1084467,0
+LULU.US,D,20131129,000000,70.26,70.75,69.39,69.72,485732,0
+LULU.US,D,20131202,000000,70.46,72.22,70.46,71.4,2360300,0
+LULU.US,D,20131203,000000,71.38,71.94,70.67,71.56,1784500,0
+LULU.US,D,20131204,000000,71.09,71.6,69.91,70.28,1762400,0
+LULU.US,D,20131205,000000,69.96,70.79,69.2,70.62,1784200,0
+LULU.US,D,20131206,000000,70.7,70.83,69.26,69.84,1871700,0
+LULU.US,D,20131209,000000,69.88,70.6,69.53,70.34,1591700,0
+LULU.US,D,20131210,000000,71.8,71.88,68.8,69.12,4940400,0
+LULU.US,D,20131211,000000,69.24,69.62,67.62,68.35,3687300,0
+LULU.US,D,20131212,000000,63.15,64.38,60.31,60.39,25649656,0
+LULU.US,D,20131213,000000,59.89,60.29,58.54,59.2,10173400,0
+LULU.US,D,20131216,000000,59.66,59.77,57.35,57.88,6499865,0
+LULU.US,D,20131217,000000,57.8,59.05,57.49,58.67,4983100,0
+LULU.US,D,20131218,000000,58.98,59.25,58.05,59.1,3199340,0
+LULU.US,D,20131219,000000,58.82,59.55,58.6,58.77,3134800,0
+LULU.US,D,20131220,000000,58.85,59.25,58.63,58.8,2730211,0
+LULU.US,D,20131223,000000,58.9,59,58.6,58.99,3526600,0
+LULU.US,D,20131224,000000,58.86,59.4,58.85,58.98,1131255,0
+LULU.US,D,20131226,000000,59.34,59.85,59.23,59.7,2200801,0
+LULU.US,D,20131227,000000,59.91,60.25,59.01,59.16,2299255,0
+LULU.US,D,20131230,000000,59.15,59.47,58.7,59.11,2321900,0
+LULU.US,D,20131231,000000,59.12,59.4,58.43,59.03,1802900,0
+LULU.US,D,20140102,000000,59.08,59.52,58.41,58.59,2515392,0
+LULU.US,D,20140103,000000,58.83,59.14,58.51,58.78,1920883,0
+LULU.US,D,20140106,000000,58.93,59.15,57.43,57.78,3054961,0
+LULU.US,D,20140107,000000,59.01,59.08,57.81,58.28,3167600,0
+LULU.US,D,20140108,000000,58.29,58.5,57.36,58.02,2562900,0
+LULU.US,D,20140109,000000,58.02,58.18,57.01,57.35,3071209,0
+LULU.US,D,20140110,000000,58.3,59.84,57.29,59.6,5217100,0
+LULU.US,D,20140113,000000,51.56,51.75,49,49.7,24030250,0
+LULU.US,D,20140114,000000,49.89,49.94,48.89,49.26,6313500,0
+LULU.US,D,20140115,000000,50.03,50.28,49.28,49.65,4702750,0
+LULU.US,D,20140116,000000,49.91,49.91,48.5,48.79,4600610,0
+LULU.US,D,20140117,000000,48.55,48.92,47.15,47.49,5916547,0
+LULU.US,D,20140121,000000,47.09,48.25,46.5,47.85,5209200,0
+LULU.US,D,20140122,000000,47.78,47.85,47.3,47.46,4650400,0
+LULU.US,D,20140123,000000,47.2,47.4,46.35,47.15,5385275,0
+LULU.US,D,20140124,000000,47.15,48.17,46.75,47.62,7201190,0
+LULU.US,D,20140127,000000,47.47,47.6,45.54,46.27,4565384,0
+LULU.US,D,20140128,000000,46.1,47.18,46.1,46.71,2034300,0
+LULU.US,D,20140129,000000,46.48,46.48,45.4,45.68,2471700,0
+LULU.US,D,20140130,000000,46.22,47.24,45.41,46.82,3652030,0
+LULU.US,D,20140131,000000,45.84,46.37,45.54,45.69,2718400,0
+LULU.US,D,20140203,000000,46,46.09,44.46,44.78,3051972,0
+LULU.US,D,20140204,000000,45.07,46.1,44.68,44.98,3046915,0
+LULU.US,D,20140205,000000,44.8,45.31,44.32,44.53,2364617,0
+LULU.US,D,20140206,000000,44.45,45.58,44.36,45.45,3424740,0
+LULU.US,D,20140207,000000,46.79,48.09,46.52,47.38,6574612,0
+LULU.US,D,20140210,000000,47.84,48,46.81,47.53,2846230,0
+LULU.US,D,20140211,000000,47.65,48.5,47.57,48.27,2820151,0
+LULU.US,D,20140212,000000,48.75,49.76,48.22,49.4,4297906,0
+LULU.US,D,20140213,000000,49.34,50.79,49.03,50.09,3899080,0
+LULU.US,D,20140214,000000,50.32,51.41,49.94,51.05,3515606,0
+LULU.US,D,20140218,000000,52.38,52.69,51.27,51.42,4268042,0
+LULU.US,D,20140219,000000,51.26,52.29,50.33,51.21,3919542,0
+LULU.US,D,20140220,000000,51.42,51.73,50.67,51.14,2255391,0
+LULU.US,D,20140221,000000,51.3,51.82,51.12,51.39,1581847,0
+LULU.US,D,20140224,000000,51.29,52.15,51.22,51.62,2054529,0
+LULU.US,D,20140225,000000,51.82,51.98,50.45,51.52,2836094,0
+LULU.US,D,20140226,000000,51.79,52.75,51.68,52.33,2737470,0
+LULU.US,D,20140227,000000,52.35,53.39,52.07,52.91,2210972,0
+LULU.US,D,20140228,000000,51.74,51.88,49.68,50.31,5690675,0
+LULU.US,D,20140303,000000,49.49,50.69,49.14,49.56,3299999,0
+LULU.US,D,20140304,000000,50.01,50.35,49.6,50.01,2305338,0
+LULU.US,D,20140305,000000,50.15,50.47,49.705,49.88,1855685,0
+LULU.US,D,20140306,000000,50,50.17,48.85,49.12,3113088,0
+LULU.US,D,20140307,000000,49.22,50.2,49.22,49.61,2431762,0
+LULU.US,D,20140310,000000,49.37,49.74,48.705,49.11,2249753,0
+LULU.US,D,20140311,000000,49,49.47,48.61,48.7,2164361,0
+LULU.US,D,20140312,000000,48.45,48.48,46.71,47.13,4867153,0
+LULU.US,D,20140313,000000,47.45,47.5,46.43,46.78,2018924,0
+LULU.US,D,20140314,000000,46.59,47.6,46.4,46.78,2016710,0
+LULU.US,D,20140317,000000,47.11,48.285,47.01,48.04,2194511,0
+LULU.US,D,20140318,000000,48.04,49.54,47.88,49.01,2957537,0
+LULU.US,D,20140319,000000,49.59,50.94,49.08,50.23,3943775,0
+LULU.US,D,20140320,000000,50.02,50.12,48.55,48.74,2864722,0
+LULU.US,D,20140321,000000,48.65,48.95,47.49,47.63,4076704,0
+LULU.US,D,20140324,000000,47.7,49.6,47.65,49.32,4243581,0
+LULU.US,D,20140325,000000,49.46,49.97,47.8,47.99,3890392,0
+LULU.US,D,20140326,000000,48.43,49.33,48.2,48.23,4776900,0
+LULU.US,D,20140327,000000,50.03,52.98,49.82,51.2,11869901,0
+LULU.US,D,20140328,000000,51.33,52.57,50.25,51.89,6767247,0
+LULU.US,D,20140331,000000,52.97,53.2,51.99,52.59,3948936,0
+LULU.US,D,20140401,000000,52.67,53,52.15,52.98,2597652,0
+LULU.US,D,20140402,000000,52.97,54.63,52.53,54.41,3769480,0
+LULU.US,D,20140403,000000,54.73,55.45,53.7,54.14,3462794,0
+LULU.US,D,20140404,000000,54.85,55.18,53.75,54.18,3825555,0
+LULU.US,D,20140407,000000,54.06,54.15,51.64,52.62,3486965,0
+LULU.US,D,20140408,000000,52.61,53.74,52.37,53.16,1848451,0
+LULU.US,D,20140409,000000,53.32,54.74,52.67,54.56,2557003,0
+LULU.US,D,20140410,000000,53.8,54.41,52.13,52.57,2791028,0
+LULU.US,D,20140411,000000,52.09,52.54,51.17,52.08,2465226,0
+LULU.US,D,20140414,000000,52.39,53.68,52.02,52.39,2541017,0
+LULU.US,D,20140415,000000,52.87,53.49,51.48,52.51,1905928,0
+LULU.US,D,20140416,000000,52.65,53.33,52.21,52.71,1569835,0
+LULU.US,D,20140417,000000,52.68,53.18,51.62,51.71,2688813,0
+LULU.US,D,20140421,000000,51.7,51.7,47.91,49.07,7218806,0
+LULU.US,D,20140422,000000,49.17,49.19,47.94,48.27,4223329,0
+LULU.US,D,20140423,000000,48.35,48.64,47.41,47.51,3086952,0
+LULU.US,D,20140424,000000,47.85,47.98,46.7,47.1,2540284,0
+LULU.US,D,20140425,000000,47.32,47.38,45.49,45.5,3892342,0
+LULU.US,D,20140428,000000,45.5,45.505,43.34,45.23,6543087,0
+LULU.US,D,20140429,000000,45.2,45.94,44.84,45.58,2876311,0
+LULU.US,D,20140430,000000,45.47,46.33,45.11,45.93,2397637,0
+LULU.US,D,20140501,000000,45.72,46.19,44.72,44.99,2610935,0
+LULU.US,D,20140502,000000,45.09,45.9,44.902,45.45,1690179,0
+LULU.US,D,20140505,000000,45.58,45.89,45.01,45.57,1357403,0
+LULU.US,D,20140506,000000,45.35,45.5,44.52,44.6,2333154,0
+LULU.US,D,20140507,000000,44.5,44.6,42.28,43.7,3967239,0
+LULU.US,D,20140508,000000,43.09,44.16,43,43.21,1742087,0
+LULU.US,D,20140509,000000,43.37,44.14,42.9,43.77,1776386,0
+LULU.US,D,20140512,000000,44.14,45.035,44,44.77,2322683,0
+LULU.US,D,20140513,000000,45.47,46.78,45.23,45.38,3561886,0
+LULU.US,D,20140514,000000,45.01,45.4,44.47,45.2,1617736,0
+LULU.US,D,20140515,000000,45.23,45.23,44.05,44.67,1966319,0
+LULU.US,D,20140516,000000,44.5,45.24,44.4,45.15,1065472,0
+LULU.US,D,20140519,000000,44.85,45.795,44.85,45.67,979239,0
+LULU.US,D,20140520,000000,45.96,45.96,44.33,44.45,1440006,0
+LULU.US,D,20140521,000000,44.41,45.1,44.26,44.79,1373750,0
+LULU.US,D,20140522,000000,44.77,45.437,44.51,45.15,792209,0
+LULU.US,D,20140523,000000,45.12,45.64,44.76,45.3,1229841,0
+LULU.US,D,20140527,000000,45.64,45.64,44.59,44.86,1935167,0
+LULU.US,D,20140528,000000,44.94,45.15,43.98,44.69,2028229,0
+LULU.US,D,20140529,000000,45,45.25,44.32,44.43,1391638,0
+LULU.US,D,20140530,000000,44.73,45,44,44.63,1847905,0
+LULU.US,D,20140602,000000,44.62,44.62,43.14,43.49,3133466,0
+LULU.US,D,20140603,000000,43.67,43.89,43.22,43.27,2281507,0
+LULU.US,D,20140604,000000,43.19,43.49,42.62,42.98,2559621,0
+LULU.US,D,20140605,000000,43.87,44.2,42.79,42.87,3567339,0
+LULU.US,D,20140606,000000,43.26,44.63,42.9,44.42,3972500,0
+LULU.US,D,20140609,000000,44.89,45.35,44.63,44.99,3731951,0
+LULU.US,D,20140610,000000,45.23,46.29,45.12,45.48,3547900,0
+LULU.US,D,20140611,000000,45.74,45.79,44.08,44.3,5847806,0
+LULU.US,D,20140612,000000,37.23,38.5,37,37.25,36558596,0
+LULU.US,D,20140613,000000,37.15,37.64,36.26,37.61,13793328,0
+LULU.US,D,20140616,000000,37.5,38.3,37.44,38.25,5503862,0
+LULU.US,D,20140617,000000,38.08,39.06,38,38.71,5025091,0
+LULU.US,D,20140618,000000,39.4,40.3,38.92,39.88,5507366,0
+LULU.US,D,20140619,000000,40.2,40.47,39.99,40.27,4052812,0
+LULU.US,D,20140620,000000,40.2,40.43,39.98,40.23,2694248,0
+LULU.US,D,20140623,000000,41.73,41.94,41.04,41.25,6326230,0
+LULU.US,D,20140624,000000,41.02,41.66,40.71,41.11,3328371,0
+LULU.US,D,20140625,000000,41,41.56,40.8,41.12,1898585,0
+LULU.US,D,20140626,000000,41.11,41.25,40.15,40.49,2405354,0
+LULU.US,D,20140627,000000,40.34,40.66,40.01,40.42,1904116,0
+LULU.US,D,20140630,000000,39.9,40.67,39.52,40.48,2441767,0
+LULU.US,D,20140701,000000,40.38,40.75,39.9,40.27,2266819,0
+LULU.US,D,20140702,000000,40.28,41.69,40.27,41.4,2569500,0
+LULU.US,D,20140703,000000,43.06,43.71,42.16,42.6,4047574,0
+LULU.US,D,20140707,000000,42.04,42.16,40.73,40.82,2209582,0
+LULU.US,D,20140708,000000,41.31,41.31,40.05,40.75,1777838,0
+LULU.US,D,20140709,000000,40.56,41.07,40.17,40.29,1834000,0
+LULU.US,D,20140710,000000,39.89,40.24,39.26,39.98,2024821,0
+LULU.US,D,20140711,000000,39.79,40.25,39.71,40.17,1461835,0
+LULU.US,D,20140714,000000,40.38,40.38,38.81,38.87,2528804,0
+LULU.US,D,20140715,000000,39.11,39.19,38.57,38.66,1800978,0
+LULU.US,D,20140716,000000,39.04,39.04,37.83,38.11,2772054,0
+LULU.US,D,20140717,000000,37.94,38.94,37.76,37.98,2440711,0
+LULU.US,D,20140718,000000,38,38.36,37.52,38.15,2497740,0
+LULU.US,D,20140721,000000,38.06,38.06,37.26,37.51,2010559,0
+LULU.US,D,20140722,000000,37.74,37.83,37.46,37.53,1583812,0
+LULU.US,D,20140723,000000,37.59,37.76,37.28,37.56,2156340,0
+LULU.US,D,20140724,000000,37.93,39.64,37.81,39.51,4198001,0
+LULU.US,D,20140725,000000,39.13,39.56,38.84,39.03,1581821,0
+LULU.US,D,20140728,000000,38.98,39.55,38.55,39.45,1264071,0
+LULU.US,D,20140729,000000,39.5,39.71,38.75,39.17,1520742,0
+LULU.US,D,20140730,000000,39.51,39.67,39.105,39.45,1378388,0
+LULU.US,D,20140731,000000,39.46,39.97,38.41,38.47,3119906,0
+LULU.US,D,20140801,000000,38.4,39.31,38.12,38.3,2035511,0
+LULU.US,D,20140804,000000,38.4,38.63,37.89,38.5,1214149,0
+LULU.US,D,20140805,000000,38.19,39.03,38.1,38.7,2472704,0
+LULU.US,D,20140806,000000,38.6,40.35,38.6,39.97,3964070,0
+LULU.US,D,20140807,000000,40.41,40.49,38.91,39.03,2795778,0
+LULU.US,D,20140808,000000,40.01,40.39,39.45,40.11,7146867,0
+LULU.US,D,20140811,000000,40.29,40.57,39.63,40.38,1946152,0
+LULU.US,D,20140812,000000,40.41,40.7,39.23,39.29,1730967,0
+LULU.US,D,20140813,000000,39.46,39.53,38.52,38.77,1724848,0
+LULU.US,D,20140814,000000,38.92,39.04,38.29,38.75,1376625,0
+LULU.US,D,20140815,000000,38.72,38.97,37.9,38.37,1585132,0
+LULU.US,D,20140818,000000,38.68,38.96,38.52,38.79,1631013,0
+LULU.US,D,20140819,000000,39.01,40.09,38.91,39.99,2778837,0
+LULU.US,D,20140820,000000,39.94,40.25,39.61,40,2222713,0
+LULU.US,D,20140821,000000,40.02,40.25,39.67,39.8,1586008,0
+LULU.US,D,20140822,000000,39.92,40.66,39.5,40.45,2471815,0
+LULU.US,D,20140825,000000,40.81,41,40.3,40.83,1769933,0
+LULU.US,D,20140826,000000,40.87,42.14,40.77,41.67,2346570,0
+LULU.US,D,20140827,000000,41.67,41.94,41.28,41.49,1371586,0
+LULU.US,D,20140828,000000,40.75,41,40.34,40.59,1799366,0
+LULU.US,D,20140829,000000,40.63,40.63,39.7,39.93,2074938,0
+LULU.US,D,20140902,000000,40.07,40.28,39.65,40.11,1948465,0
+LULU.US,D,20140903,000000,40.2,40.32,39.1,39.13,2712772,0
+LULU.US,D,20140904,000000,39.23,39.54,38.97,39.04,2335982,0
+LULU.US,D,20140905,000000,38.85,39.21,38.51,39.14,1925447,0
+LULU.US,D,20140908,000000,39.16,39.43,39.015,39.07,2615546,0
+LULU.US,D,20140909,000000,39.02,39.1,38.55,38.68,2520599,0
+LULU.US,D,20140910,000000,38.65,38.72,37.81,38.39,5096723,0
+LULU.US,D,20140911,000000,43.7,45.49,42.65,43.73,28292528,0
+LULU.US,D,20140912,000000,43.68,45.5,43.62,45.19,8978527,0
+LULU.US,D,20140915,000000,44.65,45.08,43.71,44.2,3454224,0
+LULU.US,D,20140916,000000,43.94,44.3,43.17,43.44,3033102,0
+LULU.US,D,20140917,000000,43.42,44.27,43.38,44.01,2645345,0
+LULU.US,D,20140918,000000,44.02,44.71,43.86,44.3,1970148,0
+LULU.US,D,20140919,000000,44.51,44.77,42.85,43.24,3291061,0
+LULU.US,D,20140922,000000,43.47,43.55,41.62,41.73,2264158,0
+LULU.US,D,20140923,000000,41.63,42.49,41.52,41.96,3220468,0
+LULU.US,D,20140924,000000,42,42.83,41.83,42.66,1925158,0
+LULU.US,D,20140925,000000,42.45,42.75,41.66,42.23,1513541,0
+LULU.US,D,20140926,000000,42.27,43.13,42.05,42.99,2036307,0
+LULU.US,D,20140929,000000,42.56,42.66,42.04,42.27,1491207,0
+LULU.US,D,20140930,000000,42.15,42.46,41.63,42.01,1941942,0
+LULU.US,D,20141001,000000,41.82,42.01,41.185,41.46,2199899,0
+LULU.US,D,20141002,000000,41.43,42.66,40.07,42.36,4868541,0
+LULU.US,D,20141003,000000,42.5,43,41.87,42.07,1857784,0
+LULU.US,D,20141006,000000,42.39,42.39,41.065,41.33,1374814,0
+LULU.US,D,20141007,000000,40.91,41.24,40.65,41,1435459,0
+LULU.US,D,20141008,000000,41.17,42.32,40.91,42.23,1942459,0
+LULU.US,D,20141009,000000,41.96,42,40.93,41.07,1830285,0
+LULU.US,D,20141010,000000,40.96,41.33,40.05,40.35,1504739,0
+LULU.US,D,20141013,000000,40.37,40.66,39.01,39.08,2510683,0
+LULU.US,D,20141014,000000,39.22,40.2,39.15,39.44,3898546,0
+LULU.US,D,20141015,000000,38.99,39.85,37.86,39.6,2233688,0
+LULU.US,D,20141016,000000,38.67,40.07,38.26,40,2592926,0
+LULU.US,D,20141017,000000,40.27,40.37,38.67,38.84,1653240,0
+LULU.US,D,20141020,000000,38.87,40.6,38.75,40.49,2779079,0
+LULU.US,D,20141021,000000,40.74,41.28,40.62,41.2,1232338,0
+LULU.US,D,20141022,000000,41.3,42.09,40.85,40.85,1452645,0
+LULU.US,D,20141023,000000,41.48,42.37,40.94,41.41,1483916,0
+LULU.US,D,20141024,000000,41.39,41.73,40.8,41.4,849912,0
+LULU.US,D,20141027,000000,41.12,41.84,40.37,41.51,1190545,0
+LULU.US,D,20141028,000000,41.5,41.77,40.75,41.73,1206956,0
+LULU.US,D,20141029,000000,41.5,41.68,40.75,41.18,1238762,0
+LULU.US,D,20141030,000000,40.56,42.06,40.48,41.68,1059693,0
+LULU.US,D,20141031,000000,41.93,42.245,41.43,41.65,1082201,0
+LULU.US,D,20141103,000000,41.77,42.18,41.52,41.93,1143390,0
+LULU.US,D,20141104,000000,41.77,41.77,40.87,41.52,1270236,0
+LULU.US,D,20141105,000000,41.51,41.71,41.13,41.29,905010,0
+LULU.US,D,20141106,000000,41.21,42.99,41.21,42.78,1872788,0
+LULU.US,D,20141107,000000,42.45,43.89,42.36,43.76,1800454,0
+LULU.US,D,20141110,000000,43.69,44.55,42.81,43.3,1552597,0
+LULU.US,D,20141111,000000,43.18,43.35,42.66,43.18,1411413,0
+LULU.US,D,20141112,000000,43.18,45.95,43.15,45.66,3809186,0
+LULU.US,D,20141113,000000,45.77,46.25,44.87,45.19,3556849,0
+LULU.US,D,20141114,000000,44.27,45.34,44.15,44.99,1980100,0
+LULU.US,D,20141117,000000,44.99,45.08,44.24,44.42,1499131,0
+LULU.US,D,20141118,000000,45.3,45.97,44.73,44.8,3127050,0
+LULU.US,D,20141119,000000,44.97,45.69,44.62,45.6,1549202,0
+LULU.US,D,20141120,000000,45.63,47.18,45.3,45.88,2910605,0
+LULU.US,D,20141121,000000,46.6,47.15,45.94,46.91,2402412,0
+LULU.US,D,20141124,000000,46.9,47.32,46.3,46.93,3844476,0
+LULU.US,D,20141125,000000,47.39,49.34,47.15,48.67,5253788,0
+LULU.US,D,20141126,000000,49.08,49.2,47.86,48.34,1749781,0
+LULU.US,D,20141128,000000,48.63,48.93,48.12,48.19,968262,0
+LULU.US,D,20141201,000000,48.19,48.23,46.82,47.04,2826009,0
+LULU.US,D,20141202,000000,46.51,47,45.81,46.06,2137258,0
+LULU.US,D,20141203,000000,46.06,46.59,45.39,45.71,2407198,0
+LULU.US,D,20141204,000000,45.9,47.18,45.6,45.92,3486607,0
+LULU.US,D,20141205,000000,45.94,46.113,44.97,45.51,3049215,0
+LULU.US,D,20141208,000000,45.52,45.7,44.36,44.93,3616675,0
+LULU.US,D,20141209,000000,45.72,47.88,45.71,47.73,5860195,0
+LULU.US,D,20141210,000000,48.09,48.72,46.49,46.7,7330390,0
+LULU.US,D,20141211,000000,49.89,52.17,49.65,50.96,15890395,0
+LULU.US,D,20141212,000000,51.14,53.88,50.93,52.95,9110791,0
+LULU.US,D,20141215,000000,52.91,54.41,52.65,53.87,4583091,0
+LULU.US,D,20141216,000000,53.44,53.84,52.35,52.5,3206253,0
+LULU.US,D,20141217,000000,52.57,53.35,52.39,53.24,2301890,0
+LULU.US,D,20141218,000000,54,54.1,52.57,53.15,2580486,0
+LULU.US,D,20141219,000000,53.14,53.63,52.54,53.5,2825850,0
+LULU.US,D,20141222,000000,53.89,54.41,53.55,53.96,1776480,0
+LULU.US,D,20141223,000000,53.95,55.16,53.91,54.56,1933156,0
+LULU.US,D,20141224,000000,54.35,55,54.08,54.4,510312,0
+LULU.US,D,20141226,000000,54.36,55.03,54.31,54.77,963156,0
+LULU.US,D,20141229,000000,54.92,56.4,54.72,55.38,2633664,0
+LULU.US,D,20141230,000000,54.5,55.92,54.32,55.75,1544591,0
+LULU.US,D,20141231,000000,55.63,56.93,55.335,55.79,1784348,0
+LULU.US,D,20150102,000000,56.01,56.8,54.65,55.34,1648462,0
+LULU.US,D,20150105,000000,56.34,57.48,55.68,55.96,3151861,0
+LULU.US,D,20150106,000000,55.84,56.15,54.42,55.57,3406183,0
+LULU.US,D,20150107,000000,56.27,58.01,56.16,57.65,5047075,0
+LULU.US,D,20150108,000000,58.25,59.65,58,59.07,5225299,0
+LULU.US,D,20150109,000000,58.87,59.222,57.85,58.63,2238051,0
+LULU.US,D,20150112,000000,62.32,63.8,61.36,62.59,10326662,0
+LULU.US,D,20150113,000000,62.7,64.27,62.69,63.06,3620023,0
+LULU.US,D,20150114,000000,62.32,63.4,61.5,63.4,3441674,0
+LULU.US,D,20150115,000000,63.47,63.9,62.05,62.51,2428097,0
+LULU.US,D,20150116,000000,62.25,63.05,61.36,63,2405858,0
+LULU.US,D,20150120,000000,63,63.23,62.29,63,1933082,0
+LULU.US,D,20150121,000000,63,63.59,62.52,62.86,2074468,0
+LULU.US,D,20150122,000000,62.76,64.28,62.37,63.76,2330754,0
+LULU.US,D,20150123,000000,65.77,66.71,65.4,66.2,4853374,0
+LULU.US,D,20150126,000000,65.94,66.76,65.18,66.76,2095876,0
+LULU.US,D,20150127,000000,66.13,67.71,65.55,67.48,1901114,0
+LULU.US,D,20150128,000000,67.55,67.69,66.04,66.16,1957148,0
+LULU.US,D,20150129,000000,65.98,67.46,65.82,67.19,2094236,0
+LULU.US,D,20150130,000000,66.9,67.04,65.85,66.24,2603700,0
+LULU.US,D,20150202,000000,66.07,66.47,64.83,65.52,2317454,0
+LULU.US,D,20150203,000000,65.59,66.74,65.22,66.49,2051439,0
+LULU.US,D,20150204,000000,66.43,66.95,65.58,65.66,1764838,0
+LULU.US,D,20150205,000000,65.74,65.99,64.91,65.29,1624587,0
+LULU.US,D,20150206,000000,65.23,65.46,64.04,64.43,1959940,0
+LULU.US,D,20150209,000000,64.29,65.67,64.21,65.43,1311366,0
+LULU.US,D,20150210,000000,65.54,66.15,65.18,65.755,978307,0
+LULU.US,D,20150211,000000,65.13,65.85,64.85,65.59,972559,0
+LULU.US,D,20150212,000000,65.7,66.4,64.7,66.04,1145000,0
+LULU.US,D,20150213,000000,66.2,66.63,65.67,65.98,1133402,0
+LULU.US,D,20150217,000000,65.39,66.24,64.85,66,1140705,0
+LULU.US,D,20150218,000000,65.77,66.99,65.5,66.42,1075537,0
+LULU.US,D,20150219,000000,66.42,67.9,66.42,66.89,1299645,0
+LULU.US,D,20150220,000000,67.06,67.55,66.36,67.37,1038550,0
+LULU.US,D,20150223,000000,67,67.25,65.97,66.08,1215765,0
+LULU.US,D,20150224,000000,66.1,66.69,65.77,66.1,808055,0
+LULU.US,D,20150225,000000,66.16,67.69,65.828,67.09,1334658,0
+LULU.US,D,20150226,000000,67.47,67.47,66.3,66.48,1123182,0
+LULU.US,D,20150227,000000,66.65,68.69,66.42,68.44,2116616,0
+LULU.US,D,20150302,000000,68.59,68.99,66.54,67.49,1733500,0
+LULU.US,D,20150303,000000,67.17,67.47,65.47,65.87,1664100,0
+LULU.US,D,20150304,000000,65.7,66.33,64.86,65.52,1459700,0
+LULU.US,D,20150305,000000,65.64,68,64.73,64.85,2183200,0
+LULU.US,D,20150306,000000,62.16,62.59,60.55,62.3,5404100,0
+LULU.US,D,20150309,000000,62.09,62.49,61.38,62.24,2136800,0
+LULU.US,D,20150310,000000,62.1,62.59,61.6,62.08,1482600,0
+LULU.US,D,20150311,000000,61.93,62.68,61.75,62.27,891800,0
+LULU.US,D,20150312,000000,62.39,63.22,61.66,62.81,1389000,0
+LULU.US,D,20150313,000000,63.13,64.1,62.71,63.12,1746900,0
+LULU.US,D,20150316,000000,63.23,64,63.21,63.61,824200,0
+LULU.US,D,20150317,000000,63.37,64.5,63.37,64.42,1093400,0
+LULU.US,D,20150318,000000,64.36,64.64,63.43,64.4,1280200,0
+LULU.US,D,20150319,000000,63.75,64.54,63.67,64.4,1235600,0
+LULU.US,D,20150320,000000,64.46,66.18,64.31,65.74,3122700,0
+LULU.US,D,20150323,000000,64.53,64.55,62.59,63.71,3780000,0
+LULU.US,D,20150324,000000,63.31,64.36,63.17,63.3,2279200,0
+LULU.US,D,20150325,000000,63.3,63.4,60.69,60.96,4822000,0
+LULU.US,D,20150326,000000,62.54,66.89,61.8,63.97,8888900,0
+LULU.US,D,20150327,000000,63.85,64.5,62.63,64.32,2901600,0
+LULU.US,D,20150330,000000,64.43,65.85,64.43,64.83,1835100,0
+LULU.US,D,20150331,000000,65.5,65.551,64.01,64.02,1816366,0
+LULU.US,D,20150401,000000,64.3,64.3,62.62,63.1,1608700,0
+LULU.US,D,20150402,000000,62.84,64.06,62.76,63.35,1168700,0
+LULU.US,D,20150406,000000,63.59,65.16,63.4,64.4,1703600,0
+LULU.US,D,20150407,000000,64.46,67.33,64.11,66.41,3183770,0
+LULU.US,D,20150408,000000,68,69.94,67.9,68.71,4911500,0
+LULU.US,D,20150409,000000,68.25,69.9,68.08,69.77,2672303,0
+LULU.US,D,20150410,000000,69.82,70,68.84,68.86,2025100,0
+LULU.US,D,20150413,000000,68.87,69.12,68.01,68.2,1160600,0
+LULU.US,D,20150414,000000,68.1,68.14,66.93,67.65,1987600,0
+LULU.US,D,20150415,000000,67.58,68.22,67.25,67.39,1004831,0
+LULU.US,D,20150416,000000,67.36,68.08,67.1,67.5,870595,0
+LULU.US,D,20150417,000000,66.91,67.18,66.42,66.7,1240700,0
+LULU.US,D,20150420,000000,65.65,66.41,65.52,66.19,1506119,0
+LULU.US,D,20150421,000000,65.99,66.68,65.73,66.35,779948,0
+LULU.US,D,20150422,000000,66.5,66.5,65.63,65.67,685977,0
+LULU.US,D,20150423,000000,65.43,66.82,65.35,66.48,855700,0
+LULU.US,D,20150424,000000,66.43,67.39,66.16,66.94,844808,0
+LULU.US,D,20150427,000000,67.49,67.66,65.52,65.57,1124800,0
+LULU.US,D,20150428,000000,65.36,65.57,63.96,64.66,1220189,0
+LULU.US,D,20150429,000000,64.58,65.06,63.72,64.7,1363900,0
+LULU.US,D,20150430,000000,64.48,65.09,63.55,63.64,1807700,0
+LULU.US,D,20150501,000000,63.9,64.73,63.41,63.57,2271300,0
+LULU.US,D,20150504,000000,64.1,64.91,63.42,64.76,2053800,0
+LULU.US,D,20150505,000000,64.57,65.1,64.03,64.31,1237500,0
+LULU.US,D,20150506,000000,64.47,65.14,64.05,65.035,1356580,0
+LULU.US,D,20150507,000000,64.87,66,64.57,65.31,1088811,0
+LULU.US,D,20150508,000000,65.57,66.28,65.32,65.49,837400,0
+LULU.US,D,20150511,000000,65.49,66.18,64.83,65.67,1161000,0
+LULU.US,D,20150512,000000,65.53,65.6,63.829,64.7,1253965,0
+LULU.US,D,20150513,000000,64.69,65.14,64.05,64.41,1089300,0
+LULU.US,D,20150514,000000,64.41,65.65,63.58,65.2,1186000,0
+LULU.US,D,20150515,000000,65.32,65.56,64.45,64.49,996539,0
+LULU.US,D,20150518,000000,64.13,65.36,64.1,64.58,1340547,0
+LULU.US,D,20150519,000000,64.31,64.95,62.97,63,1962757,0
+LULU.US,D,20150520,000000,62.87,62.93,60.96,61.91,2350500,0
+LULU.US,D,20150521,000000,61.42,61.57,60.07,60.5,3705500,0
+LULU.US,D,20150522,000000,60.52,61.49,59.54,61.16,2901000,0
+LULU.US,D,20150526,000000,60.32,61.31,59.79,60.27,2049519,0
+LULU.US,D,20150527,000000,59.75,61.73,59.3,61.12,1985900,0
+LULU.US,D,20150528,000000,61.16,61.75,60.91,61.23,1266073,0
+LULU.US,D,20150529,000000,61.09,61.65,59.6,59.79,2754800,0
+LULU.US,D,20150601,000000,60.29,60.99,59.71,59.98,2097157,0
+LULU.US,D,20150602,000000,60.33,60.645,58.25,59.8,3876403,0
+LULU.US,D,20150603,000000,60.02,61.77,59.32,61.27,2322500,0
+LULU.US,D,20150604,000000,60.7,61.84,60.05,61.35,1395500,0
+LULU.US,D,20150605,000000,61.93,64.05,61.8,63.8,3550100,0
+LULU.US,D,20150608,000000,63.5,63.73,60.78,61.52,5435800,0
+LULU.US,D,20150609,000000,65.71,68.35,64.81,68.27,15996300,0
+LULU.US,D,20150610,000000,68.55,68.62,65.7,66.77,5547262,0
+LULU.US,D,20150611,000000,65.55,66.18,64.76,66.07,4759659,0
+LULU.US,D,20150612,000000,65.6,66.77,65.51,66.48,1945400,0
+LULU.US,D,20150615,000000,66.29,67.46,65.82,66.82,1831100,0
+LULU.US,D,20150616,000000,66.82,67.63,66.61,67.26,1411800,0
+LULU.US,D,20150617,000000,67.24,67.55,66.64,66.93,1555400,0
+LULU.US,D,20150618,000000,67.08,67.64,66.59,66.61,1467900,0
+LULU.US,D,20150619,000000,66,66.75,65.7,65.99,3001200,0
+LULU.US,D,20150622,000000,66.37,66.91,66,66.34,1753900,0
+LULU.US,D,20150623,000000,66.72,68.83,66.72,68.8,4439761,0
+LULU.US,D,20150624,000000,68.83,68.88,67.36,67.42,1638800,0
+LULU.US,D,20150625,000000,67.67,68.13,67.2,67.56,1415600,0
+LULU.US,D,20150626,000000,67.14,68.48,66.6,67.09,10089300,0
+LULU.US,D,20150629,000000,66.5,66.71,64.73,64.8,1616600,0
+LULU.US,D,20150630,000000,65.46,65.474,64.25,65.3,1688326,0
+LULU.US,D,20150701,000000,65.69,65.99,64.75,65.05,1462900,0
+LULU.US,D,20150702,000000,64.92,65.45,63.95,65.18,1366200,0
+LULU.US,D,20150706,000000,64.87,65.55,63.95,64.3,1855700,0
+LULU.US,D,20150707,000000,64.73,65.94,63.17,65.68,2141400,0
+LULU.US,D,20150708,000000,65.04,65.63,63.83,63.97,1399600,0
+LULU.US,D,20150709,000000,64.81,65.2,62.39,62.46,2206300,0
+LULU.US,D,20150710,000000,63.23,63.48,62.17,62.99,2090200,0
+LULU.US,D,20150713,000000,63.5,64.48,63.39,64.11,1311800,0
+LULU.US,D,20150714,000000,64.22,64.4,63.68,63.92,1127357,0
+LULU.US,D,20150715,000000,63.77,64.1,63.31,63.42,1427143,0
+LULU.US,D,20150716,000000,63.57,63.57,62.28,62.78,1372400,0
+LULU.US,D,20150717,000000,62.9,63.17,62.26,62.94,1360200,0
+LULU.US,D,20150720,000000,62.9,63.73,62.77,63.36,888800,0
+LULU.US,D,20150721,000000,63.74,63.74,62.34,62.77,1415800,0
+LULU.US,D,20150722,000000,62.45,63.28,62.22,62.86,1463100,0
+LULU.US,D,20150723,000000,63.29,64.82,61.9,62,1953900,0
+LULU.US,D,20150724,000000,62.07,62.75,60.48,61.24,1991700,0
+LULU.US,D,20150727,000000,60.79,61.44,59.86,61.17,2211500,0
+LULU.US,D,20150728,000000,61.29,63.73,61.25,63.22,2047600,0
+LULU.US,D,20150729,000000,63.17,63.86,62.45,63.74,1355100,0
+LULU.US,D,20150730,000000,63.67,63.83,62.83,63.07,1614700,0
+LULU.US,D,20150731,000000,63.29,63.58,62.59,62.86,1486500,0
+LULU.US,D,20150803,000000,62.78,62.96,61.13,61.87,1654016,0
+LULU.US,D,20150804,000000,62.26,63.24,61.85,62.57,1453500,0
+LULU.US,D,20150805,000000,62.43,63.13,62.43,62.69,1433700,0
+LULU.US,D,20150806,000000,62.91,62.98,61.94,62.27,1608125,0
+LULU.US,D,20150807,000000,62.16,62.48,61.34,62.37,1327900,0
+LULU.US,D,20150810,000000,63.05,64.4,62.62,63.99,1626400,0
+LULU.US,D,20150811,000000,63.34,64.75,62.76,64.45,1520051,0
+LULU.US,D,20150812,000000,63.72,64.12,61.38,63.02,2099000,0
+LULU.US,D,20150813,000000,63.3,64.95,63.2,64.5,1316800,0
+LULU.US,D,20150814,000000,64.27,65.37,64.15,65.17,1196600,0
+LULU.US,D,20150817,000000,65.15,66.5,64.57,66.37,1712300,0
+LULU.US,D,20150818,000000,66.35,66.98,66.15,66.7,1712900,0
+LULU.US,D,20150819,000000,66.43,66.43,65.05,65.36,1387800,0
+LULU.US,D,20150820,000000,64.81,64.88,62.8,62.96,1679200,0
+LULU.US,D,20150821,000000,62.37,63.06,60.62,61.95,2081000,0
+LULU.US,D,20150824,000000,58.42,60.8,55.16,59.07,3460362,0
+LULU.US,D,20150825,000000,61.74,61.9,58.69,58.7,1859500,0
+LULU.US,D,20150826,000000,60.33,60.77,59.05,60.31,2525300,0
+LULU.US,D,20150827,000000,61.6,63.7,61.3,62.64,2907000,0
+LULU.US,D,20150828,000000,62.62,63.48,61.97,63.17,1456100,0
+LULU.US,D,20150831,000000,63.08,64.43,63.08,64.01,2125300,0
+LULU.US,D,20150901,000000,62.82,63.76,62.22,63.07,1858800,0
+LULU.US,D,20150902,000000,63.85,65.48,63.66,65.36,3224700,0
+LULU.US,D,20150903,000000,66.05,66.88,64.6,64.95,3005600,0
+LULU.US,D,20150904,000000,64.59,66.11,64.32,65.68,2222700,0
+LULU.US,D,20150908,000000,66.33,66.99,65.33,65.89,3117200,0
+LULU.US,D,20150909,000000,66.39,66.44,61.22,64.05,4524700,0
+LULU.US,D,20150910,000000,60.07,60.8,52.88,53.54,31683975,0
+LULU.US,D,20150911,000000,54.6,54.65,52.91,54.01,12927000,0
+LULU.US,D,20150914,000000,53.77,54.78,53.15,53.79,5080800,0
+LULU.US,D,20150915,000000,53.83,54,51.96,53.37,5671814,0
+LULU.US,D,20150916,000000,53.22,55.35,52.81,54.65,5056200,0
+LULU.US,D,20150917,000000,54.86,55.12,53.18,53.83,3198982,0
+LULU.US,D,20150918,000000,53.36,54.29,52.64,52.91,3883800,0
+LULU.US,D,20150921,000000,54.57,55.77,53.47,53.98,5421600,0
+LULU.US,D,20150922,000000,53.27,54.86,53.26,54.72,3346800,0
+LULU.US,D,20150923,000000,55.16,55.53,53.16,53.53,2833163,0
+LULU.US,D,20150924,000000,53.14,53.14,51.98,52.85,2787239,0
+LULU.US,D,20150925,000000,53.87,54.47,51.65,52.58,2895700,0
+LULU.US,D,20150928,000000,52.11,52.29,50.11,50.37,2843770,0
+LULU.US,D,20150929,000000,50.3,50.96,49.45,49.81,3802500,0
+LULU.US,D,20150930,000000,50.39,51.13,50,50.65,2217000,0
+LULU.US,D,20151001,000000,50.34,50.75,49.52,50.28,2695200,0
+LULU.US,D,20151002,000000,49.82,51.13,49.14,51.12,3584200,0
+LULU.US,D,20151005,000000,51.32,51.87,50.93,51.27,2557399,0
+LULU.US,D,20151006,000000,51.21,51.94,50.87,51.74,2144700,0
+LULU.US,D,20151007,000000,53.07,54.03,52.15,54,3513700,0
+LULU.US,D,20151008,000000,53.68,54.64,53.6,54.21,2726200,0
+LULU.US,D,20151009,000000,54.5,54.55,52.71,52.75,2596600,0
+LULU.US,D,20151012,000000,52.85,53.1,51.81,51.91,1375954,0
+LULU.US,D,20151013,000000,51.64,51.99,50.8,51.58,2223100,0
+LULU.US,D,20151014,000000,51.72,52.42,51.23,51.54,1621900,0
+LULU.US,D,20151015,000000,51.79,52.52,51.15,52.52,1940500,0
+LULU.US,D,20151016,000000,54.08,54.93,53,53.81,4189400,0
+LULU.US,D,20151019,000000,53.7,54.52,52.745,53.26,2058112,0
+LULU.US,D,20151020,000000,53.11,53.5,52.49,52.93,1571500,0
+LULU.US,D,20151021,000000,53.31,53.38,51.66,52,2186300,0
+LULU.US,D,20151022,000000,50.61,52.37,50.01,52.33,5737200,0
+LULU.US,D,20151023,000000,52.32,52.63,47.4,48.49,7717600,0
+LULU.US,D,20151026,000000,48.56,48.88,47.93,48.3,3663000,0
+LULU.US,D,20151027,000000,48.5,49.03,47.79,48.28,1619500,0
+LULU.US,D,20151028,000000,48.25,49.38,47.39,49.24,3232900,0
+LULU.US,D,20151029,000000,49.3,49.5,48.23,48.79,2024500,0
+LULU.US,D,20151030,000000,48.69,49.58,48.16,49.17,3776700,0
+LULU.US,D,20151102,000000,49.35,51.12,48.19,51.08,3620167,0
+LULU.US,D,20151103,000000,51.25,52.69,51.01,52.09,2765400,0
+LULU.US,D,20151104,000000,51.87,52.51,51.44,51.68,2093649,0
+LULU.US,D,20151105,000000,51.94,52.24,51.25,52.08,1207800,0
+LULU.US,D,20151106,000000,52.19,53.15,50.88,51.06,1919500,0
+LULU.US,D,20151109,000000,50.87,51,49.29,50.17,1877915,0
+LULU.US,D,20151110,000000,50.19,50.61,49.02,50.08,1885300,0
+LULU.US,D,20151111,000000,49.96,50.01,47.46,47.57,3640700,0
+LULU.US,D,20151112,000000,47.44,48.9,47.08,48.16,2678000,0
+LULU.US,D,20151113,000000,47.3,47.5,44.23,45.05,5344400,0
+LULU.US,D,20151116,000000,44.7,45.5,43.87,45.24,2375400,0
+LULU.US,D,20151117,000000,44.99,44.99,43.14,44.09,3091300,0
+LULU.US,D,20151118,000000,44.36,45.76,44.07,45.69,2424800,0
+LULU.US,D,20151119,000000,45.86,49,45.74,47.33,5939400,0
+LULU.US,D,20151120,000000,47.91,51.5,47.74,49.28,6003700,0
+LULU.US,D,20151123,000000,49.52,52.95,48.54,52.77,5722800,0
+LULU.US,D,20151124,000000,51.84,53.31,51.19,52.73,3505900,0
+LULU.US,D,20151125,000000,53.09,53.72,51.97,52.95,1992100,0
+LULU.US,D,20151127,000000,52.85,52.88,51.76,52.5,891900,0
+LULU.US,D,20151130,000000,49.28,50,47.54,47.82,8461100,0
+LULU.US,D,20151201,000000,48.84,49.19,47.75,49.05,4428520,0
+LULU.US,D,20151202,000000,48.92,49.53,48.55,49,2321669,0
+LULU.US,D,20151203,000000,49.42,49.7,48.63,49.12,3281500,0
+LULU.US,D,20151204,000000,49,49.31,46.78,49.18,3591800,0
+LULU.US,D,20151207,000000,49.02,51.93,48.12,51.79,5748900,0
+LULU.US,D,20151208,000000,51.27,52.39,50.684,52.16,5806282,0
+LULU.US,D,20151209,000000,46.94,50.39,45.05,45.31,19809500,0
+LULU.US,D,20151210,000000,44.73,46.5,44.62,45.95,6151500,0
+LULU.US,D,20151211,000000,45.39,46.64,45.1,46.12,4326500,0
+LULU.US,D,20151214,000000,46.09,47.85,45.87,47.79,3450389,0
+LULU.US,D,20151215,000000,47.9,49.79,47.51,49.26,3222400,0
+LULU.US,D,20151216,000000,49.73,50.7,49.19,49.97,3937400,0
+LULU.US,D,20151217,000000,50.55,51.24,49.75,50,3128300,0
+LULU.US,D,20151218,000000,49.75,51.07,49.05,50.26,2731800,0
+LULU.US,D,20151221,000000,50.37,51.99,50.35,51.9,2584300,0
+LULU.US,D,20151222,000000,51.76,53.35,51.58,53.15,2522546,0
+LULU.US,D,20151223,000000,53.67,53.96,52.48,52.89,2052500,0
+LULU.US,D,20151224,000000,52.72,53.59,52.43,53.19,832841,0
+LULU.US,D,20151228,000000,52.84,54.15,52.6,53.17,2158021,0
+LULU.US,D,20151229,000000,53.25,53.75,51.88,52.37,2014582,0
+LULU.US,D,20151230,000000,52.41,52.8,51.34,51.59,1451932,0
+LULU.US,D,20151231,000000,51.71,53.54,51.59,52.47,1488347,0
+LULU.US,D,20160104,000000,53.71,56.21,53.53,55.86,6431443,0
+LULU.US,D,20160105,000000,56.2,56.67,55.16,55.59,2500435,0
+LULU.US,D,20160106,000000,54.95,55.64,54.53,54.91,2291513,0
+LULU.US,D,20160107,000000,54,56,53.75,54.79,3433710,0
+LULU.US,D,20160108,000000,55.43,55.77,52.97,53.91,2635412,0
+LULU.US,D,20160111,000000,54.49,55.09,52.71,54.73,3343986,0
+LULU.US,D,20160112,000000,59.92,61.3,56.28,56.82,12323921,0
+LULU.US,D,20160113,000000,57.99,58.28,55.1159,55.97,2797735,0
+LULU.US,D,20160114,000000,56.06,57.38,53.6,56.63,3075865,0
+LULU.US,D,20160115,000000,55.18,56.34,52.9,55.71,3497734,0
+LULU.US,D,20160119,000000,56.18,57.48,55.56,56.74,3150700,0
+LULU.US,D,20160120,000000,55.53,56.7,53.18,55.95,3087840,0
+LULU.US,D,20160121,000000,56.86,59.03,54.85,57.09,3104398,0
+LULU.US,D,20160122,000000,57.92,58.38,56.15,58.03,1884457,0
+LULU.US,D,20160125,000000,58.67,58.67,57.02,57.63,1708645,0
+LULU.US,D,20160126,000000,58.73,59.33,57.61,58.59,2213417,0
+LULU.US,D,20160127,000000,58.59,59.91,58.39,58.81,2066424,0
+LULU.US,D,20160128,000000,59.71,60.67,59.05,59.6,2370213,0
+LULU.US,D,20160129,000000,59.5,62.07,59.5,62.07,2803885,0
+LULU.US,D,20160201,000000,61.25,61.625,59.64,60.82,1996408,0
+LULU.US,D,20160202,000000,61.24,63.5,61.12,62.01,3183467,0
+LULU.US,D,20160203,000000,61.89,63.14,60.49,63.02,2973002,0
+LULU.US,D,20160204,000000,62.26,63.34,61.66,62.63,1819183,0
+LULU.US,D,20160205,000000,62.38,63.13,59.88,60.75,2336387,0
+LULU.US,D,20160208,000000,59.99,60.11,55.37,57.96,5000292,0
+LULU.US,D,20160209,000000,57.43,57.9299,54.6,56.88,2986860,0
+LULU.US,D,20160210,000000,56.81,58.545,56.75,57.68,1881929,0
+LULU.US,D,20160211,000000,56.72,57.74,55.44,57.22,1877641,0
+LULU.US,D,20160212,000000,57.61,58.93,56.56,58.84,1331283,0
+LULU.US,D,20160216,000000,59.53,60.46,58.93,59.8,1316142,0
+LULU.US,D,20160217,000000,60.14,61.43,59.928,60.51,1609982,0
+LULU.US,D,20160218,000000,60.88,61.37,60.13,60.66,1287077,0
+LULU.US,D,20160219,000000,60.16,60.84,58.15,60.76,1628697,0
+LULU.US,D,20160222,000000,61.29,62.14,59.98,60.5,1955566,0
+LULU.US,D,20160223,000000,60.46,61.58,59.53,60.63,1382002,0
+LULU.US,D,20160224,000000,60.31,60.92,59.06,60.81,1577193,0
+LULU.US,D,20160225,000000,60.9,62.8,60.6011,61.35,1724652,0
+LULU.US,D,20160226,000000,61.66,62,60.81,61.56,1413693,0
+LULU.US,D,20160229,000000,61.24,63.43,60.99,62.76,1735356,0
+LULU.US,D,20160301,000000,62.71,63.3,62.29,62.74,2162311,0
+LULU.US,D,20160302,000000,62.52,63.67,62.38,62.79,1466979,0
+LULU.US,D,20160303,000000,62.84,62.93,61.54,61.78,1725401,0
+LULU.US,D,20160304,000000,61.84,62.1099,61.03,61.22,1906514,0
+LULU.US,D,20160307,000000,60.89,62.09,60.781,62,1452884,0
+LULU.US,D,20160308,000000,61.59,62.96,61.47,62.22,1352140,0
+LULU.US,D,20160309,000000,62.27,62.49,61.21,62.13,1012657,0
+LULU.US,D,20160310,000000,62.76,63.68,62.4,63.23,1360826,0
+LULU.US,D,20160311,000000,63.52,64.68,63.33,64.42,1898485,0
+LULU.US,D,20160314,000000,64.18,64.99,63.94,64.73,1591327,0
+LULU.US,D,20160315,000000,63.72,63.72,61.95,62.98,2220965,0
+LULU.US,D,20160316,000000,62.96,62.96,61.68,62.28,1264791,0
+LULU.US,D,20160317,000000,61.78,63.22,61.5,62.8,1509504,0
+LULU.US,D,20160318,000000,62.5,63.42,62.37,62.51,1722933,0
+LULU.US,D,20160321,000000,61.39,61.6,58.76,60.21,3669938,0
+LULU.US,D,20160322,000000,59.85,60.5,58.81,60.33,1385319,0
+LULU.US,D,20160323,000000,59.95,60.81,59.58,60.07,1330986,0
+LULU.US,D,20160324,000000,60.37,61.08,59.65,60.89,1148767,0
+LULU.US,D,20160328,000000,61.13,61.45,60.07,60.52,1827557,0
+LULU.US,D,20160329,000000,60.58,61.72,60.02,61.24,3623471,0
+LULU.US,D,20160330,000000,65.5,68.45,65.3,67.8,10117544,0
+LULU.US,D,20160331,000000,68.19,68.5,66.35,67.71,3593747,0
+LULU.US,D,20160401,000000,66.97,68.91,66.96,68.69,2685217,0
+LULU.US,D,20160404,000000,68.95,69.73,67.44,67.6,2428505,0
+LULU.US,D,20160405,000000,67.16,67.53,66.21,66.73,1824950,0
+LULU.US,D,20160406,000000,66.89,66.89,65.13,65.74,2321157,0
+LULU.US,D,20160407,000000,65.45,66.4,64.59,64.99,1697479,0
+LULU.US,D,20160408,000000,65.28,65.41,62.68,63.75,1945273,0
+LULU.US,D,20160411,000000,63.85,64.31,61.04,61.23,3141509,0
+LULU.US,D,20160412,000000,61.47,62.48,60.39,61.91,2391829,0
+LULU.US,D,20160413,000000,61.96,63.39,61.67,63.245,1733738,0
+LULU.US,D,20160414,000000,63.31,64.48,63,64.2,2760030,0
+LULU.US,D,20160415,000000,63.88,65.33,63.6,64.8,1842017,0
+LULU.US,D,20160418,000000,64.17,65.8,64.07,65.48,1448322,0
+LULU.US,D,20160419,000000,65.67,66.68,65.33,66.48,1299150,0
+LULU.US,D,20160420,000000,66.48,67.72,66.28,67.13,2071988,0
+LULU.US,D,20160421,000000,67.89,68.24,65.99,66.51,1739107,0
+LULU.US,D,20160422,000000,66.54,66.8499,65.58,66.24,1038679,0
+LULU.US,D,20160425,000000,66.41,66.48,65.2,66,1010076,0
+LULU.US,D,20160426,000000,65.81,66.46,65.66,66.45,943092,0
+LULU.US,D,20160427,000000,66.21,66.41,65.07,65.64,849403,0
+LULU.US,D,20160428,000000,65.48,66.46,65.17,65.57,1276881,0
+LULU.US,D,20160429,000000,65.54,65.98,64.87,65.57,989036,0
+LULU.US,D,20160502,000000,65.95,67.08,65.31,66.72,1217037,0
+LULU.US,D,20160503,000000,66.2,66.69,64.9,65.54,1629313,0
+LULU.US,D,20160504,000000,65.3,65.95,64.9,65.2,944368,0
+LULU.US,D,20160505,000000,64.54,64.93,63.04,63.41,1730979,0
+LULU.US,D,20160506,000000,63.32,63.32,60.82,62.81,2509466,0
+LULU.US,D,20160509,000000,62.88,64.452,62.55,64.03,927437,0
+LULU.US,D,20160510,000000,63.42,64.3,63.28,64.21,992487,0
+LULU.US,D,20160511,000000,63.25,63.77,60.96,61.99,2632338,0
+LULU.US,D,20160512,000000,62.24,62.68,61.28,61.62,1721347,0
+LULU.US,D,20160513,000000,61.51,62.56,60.1,61.58,1765003,0
+LULU.US,D,20160516,000000,60.48,61.19,59.85,60.76,1938501,0
+LULU.US,D,20160517,000000,60.72,61.67,60.34,60.88,1290992,0
+LULU.US,D,20160518,000000,60.52,60.69,59.67,60.07,1596749,0
+LULU.US,D,20160519,000000,59.93,61.47,59.68,61.1,1348693,0
+LULU.US,D,20160520,000000,61.23,62.85,61.01,62.49,1562830,0
+LULU.US,D,20160523,000000,62.55,63.62,61.72,61.94,1345467,0
+LULU.US,D,20160524,000000,62.01,63.5,62.01,63.17,1248532,0
+LULU.US,D,20160525,000000,62.79,63.43,62.55,63.15,965715,0
+LULU.US,D,20160526,000000,63.13,63.62,62.64,63.14,771460,0
+LULU.US,D,20160527,000000,63.45,64.8,63,64.69,1076701,0
+LULU.US,D,20160531,000000,64.69,65.14,63.76,65.03,1794595,0
+LULU.US,D,20160601,000000,64.5,66.68,64.4503,66.17,2948615,0
+LULU.US,D,20160602,000000,66.08,67.35,65.98,67.13,2300853,0
+LULU.US,D,20160603,000000,67.4899,67.77,66.7,67.25,1559856,0
+LULU.US,D,20160606,000000,67.01,68.81,67,68.75,2834453,0
+LULU.US,D,20160607,000000,68.55,68.7499,66.9603,68.14,4915783,0
+LULU.US,D,20160608,000000,69.04,71.95,67.3,71.48,9793914,0
+LULU.US,D,20160609,000000,71.04,72.54,70.6,72.32,3547523,0
+LULU.US,D,20160610,000000,71.27,71.73,69.6888,70.55,2842182,0
+LULU.US,D,20160613,000000,70.07,71.2,70.02,70.21,1846403,0
+LULU.US,D,20160614,000000,70,70.7,69.26,70.38,1578138,0
+LULU.US,D,20160615,000000,70.47,71.89,70.3101,70.73,1889523,0
+LULU.US,D,20160616,000000,70.86,71.83,70.33,71.79,1751929,0
+LULU.US,D,20160617,000000,71.73,72.06,71.18,71.71,1453474,0
+LULU.US,D,20160620,000000,72.65,73.22,71.7,71.81,911481,0
+LULU.US,D,20160621,000000,71.5,72.38,71.2,71.88,896742,0
+LULU.US,D,20160622,000000,72,72.26,71.15,71.34,1481533,0
+LULU.US,D,20160623,000000,71.92,72.37,71.3828,71.82,1242007,0
+LULU.US,D,20160624,000000,70.08,70.9,69.46,69.62,3466725,0
+LULU.US,D,20160627,000000,69.08,69.27,67.08,69,2951523,0
+LULU.US,D,20160628,000000,69.41,70.13,68.51,69.87,1234765,0
+LULU.US,D,20160629,000000,70.22,72,70.115,71.65,1585547,0
+LULU.US,D,20160630,000000,71.69,73.86,71.65,73.86,2309976,0
+LULU.US,D,20160701,000000,73.88,74.81,73.753,73.96,1364873,0
+LULU.US,D,20160705,000000,73.49,74.2219,72.89,73.28,827697,0
+LULU.US,D,20160706,000000,73.37,74.56,73.06,74.41,1048043,0
+LULU.US,D,20160707,000000,74.5,75.25,74.1376,75.2,1251178,0
+LULU.US,D,20160708,000000,75.5,77.02,75.24,76.72,1555494,0
+LULU.US,D,20160711,000000,76.33,77.23,76.32,76.49,1153146,0
+LULU.US,D,20160712,000000,76.48,77.25,76.19,76.62,718866,0
+LULU.US,D,20160713,000000,76.91,76.91,75.87,76.81,1048685,0
+LULU.US,D,20160714,000000,77.81,77.96,77.045,77.42,1088419,0
+LULU.US,D,20160715,000000,77.5,78.2,77.1901,77.8,923329,0
+LULU.US,D,20160718,000000,77.38,78.4,77.1,77.75,1112646,0
+LULU.US,D,20160719,000000,78.21,78.21,76.96,77.3,1180296,0
+LULU.US,D,20160720,000000,77.6,77.74,76.93,77.17,1337671,0
+LULU.US,D,20160721,000000,76.9,77.01,75.79,76.55,1519055,0
+LULU.US,D,20160722,000000,76.5,76.6699,75.72,76.14,1460082,0
+LULU.US,D,20160725,000000,76.13,77.82,76.1,77.58,1121508,0
+LULU.US,D,20160726,000000,77.51,78.5,76.76,77.18,918198,0
+LULU.US,D,20160727,000000,77.26,77.5,75.75,76.84,849505,0
+LULU.US,D,20160728,000000,76.97,77.68,76.32,77.38,635494,0
+LULU.US,D,20160729,000000,77.5,77.82,76.69,77.65,606811,0
+LULU.US,D,20160801,000000,77.6,78.79,77.54,78.33,1081417,0
+LULU.US,D,20160802,000000,78.33,78.585,76.79,76.95,1149582,0
+LULU.US,D,20160803,000000,75.6,77.79,72.86,77.39,2524562,0
+LULU.US,D,20160804,000000,77.58,78.42,77.1,77.41,828242,0
+LULU.US,D,20160805,000000,78.05,78.4,77.13,77.8,774759,0
+LULU.US,D,20160808,000000,77.85,78.96,77.85,78.53,859362,0
+LULU.US,D,20160809,000000,78.19,78.34,77.4,77.74,559662,0
+LULU.US,D,20160810,000000,77.72,78.74,77.44,77.93,559049,0
+LULU.US,D,20160811,000000,78.72,80.19,78.64,79.72,989728,0
+LULU.US,D,20160812,000000,79.72,79.98,78.94,79.34,598220,0
+LULU.US,D,20160815,000000,79.96,80.89,79.5501,80.27,1154544,0
+LULU.US,D,20160816,000000,80.29,80.54,79.79,79.87,794454,0
+LULU.US,D,20160817,000000,79.97,80.08,77.81,78.54,1211310,0
+LULU.US,D,20160818,000000,78.2,80.21,78.2,80.09,923200,0
+LULU.US,D,20160819,000000,80.16,80.97,80.07,80.65,775871,0
+LULU.US,D,20160822,000000,80.62,80.79,79.75,80.11,610055,0
+LULU.US,D,20160823,000000,80.51,81.05,80,80.24,833207,0
+LULU.US,D,20160824,000000,80.23,81.13,79.92,80.18,1160492,0
+LULU.US,D,20160825,000000,80.19,81.81,79.98,80.59,1685340,0
+LULU.US,D,20160826,000000,80.35,81.24,78.17,78.19,2801154,0
+LULU.US,D,20160829,000000,78.32,79.41,77.8,78.26,2745127,0
+LULU.US,D,20160830,000000,78.08,78.7211,75.98,76.85,2860720,0
+LULU.US,D,20160831,000000,76.94,77.975,76.37,76.51,2113114,0
+LULU.US,D,20160901,000000,75.89,77.58,75.12,76.66,3769594,0
+LULU.US,D,20160902,000000,70.58,71.65,68.38,68.57,16752711,0
+LULU.US,D,20160906,000000,68.64,68.767,66.97,67.68,4881304,0
+LULU.US,D,20160907,000000,67.51,68.27,67.05,68.23,3121824,0
+LULU.US,D,20160908,000000,67.22,67.56,65.95,66.08,2986535,0
+LULU.US,D,20160909,000000,65.59,65.93,64.7099,64.8,2459546,0
+LULU.US,D,20160912,000000,64.43,66.13,64.35,66,2101218,0
+LULU.US,D,20160913,000000,65.83,66.159,64.56,65.93,2657762,0
+LULU.US,D,20160914,000000,66.23,67.4,65.8,66.15,2156748,0
+LULU.US,D,20160915,000000,65.75,66.77,65.17,66.05,1327627,0
+LULU.US,D,20160916,000000,66.32,66.67,65.76,65.98,1544783,0
+LULU.US,D,20160919,000000,66.08,66.55,65.42,65.81,1073268,0
+LULU.US,D,20160920,000000,66.3,66.3,65.345,65.69,798374,0
+LULU.US,D,20160921,000000,65.5,65.9392,64.49,65.4,1481325,0
+LULU.US,D,20160922,000000,66.11,66.29,65.36,65.73,1549479,0
+LULU.US,D,20160923,000000,65.73,65.96,65.12,65.19,1139961,0
+LULU.US,D,20160926,000000,65.11,65.1125,63.86,64.03,1284054,0
+LULU.US,D,20160927,000000,64.19,64.6,62.89,64.53,1851911,0
+LULU.US,D,20160928,000000,64.5,64.5,63.28,63.51,1321788,0
+LULU.US,D,20160929,000000,62.78,63.125,60.94,61,3109898,0
+LULU.US,D,20160930,000000,60.96,61.41,60.17,60.98,2504483,0
+LULU.US,D,20161003,000000,60.92,61.23,60.16,60.3,1272359,0
+LULU.US,D,20161004,000000,60.15,60.24,59.05,59.39,3059584,0
+LULU.US,D,20161005,000000,59.46,62.43,58.87,59.19,4329103,0
+LULU.US,D,20161006,000000,59.31,59.38,58.46,58.52,2152171,0
+LULU.US,D,20161007,000000,58.51,59,57.93,58.29,2368551,0
+LULU.US,D,20161010,000000,58.58,59.09,57.77,57.81,1074755,0
+LULU.US,D,20161011,000000,57.74,58.04,56.6,56.76,2289207,0
+LULU.US,D,20161012,000000,57.03,57.66,56.76,57.15,1591391,0
+LULU.US,D,20161013,000000,56.79,58.22,56.47,57.61,2294622,0
+LULU.US,D,20161014,000000,57.7,57.97,56.43,56.62,1672785,0
+LULU.US,D,20161017,000000,55.83,56.19,54.87,54.88,1749750,0
+LULU.US,D,20161018,000000,55.5,56.79,55.12,56.3,2908986,0
+LULU.US,D,20161019,000000,56.38,58.87,56.38,58.58,4831108,0
+LULU.US,D,20161020,000000,58.27,58.88,57.5,57.77,2669409,0
+LULU.US,D,20161021,000000,57.19,57.6,56.42,57,2647465,0
+LULU.US,D,20161024,000000,56.91,57.33,56.15,56.2,1849780,0
+LULU.US,D,20161025,000000,54.49,56.27,54,55.11,3323021,0
+LULU.US,D,20161026,000000,55.23,57.87,55.19,57.01,3092461,0
+LULU.US,D,20161027,000000,57.03,57.46,56.51,57.22,2385713,0
+LULU.US,D,20161028,000000,57.45,59,57.2463,58.4,2537098,0
+LULU.US,D,20161031,000000,58.36,58.5,57.14,57.25,1821827,0
+LULU.US,D,20161101,000000,57.34,57.6536,56.63,57.31,1397466,0
+LULU.US,D,20161102,000000,57.28,58.3,56.9301,57.4,1849744,0
+LULU.US,D,20161103,000000,57.73,57.8715,55.02,55.11,1994002,0
+LULU.US,D,20161104,000000,55.37,56.525,55.19,55.84,1534164,0
+LULU.US,D,20161107,000000,56.59,56.85,55.42,55.7,2137678,0
+LULU.US,D,20161108,000000,55.83,57.28,55.522,56.97,1764730,0
+LULU.US,D,20161109,000000,55.62,58.07,54.65,57.79,1610348,0
+LULU.US,D,20161110,000000,58.39,58.85,56.49,57.06,1638385,0
+LULU.US,D,20161111,000000,57.07,57.92,56.83,57.84,953562,0
+LULU.US,D,20161114,000000,58.06,58.519,57.35,57.83,1288803,0
+LULU.US,D,20161115,000000,58.12,58.46,56.53,56.81,1816087,0
+LULU.US,D,20161116,000000,55.3,56.75,55.13,56.67,1800338,0
+LULU.US,D,20161117,000000,56.51,57.88,56.32,57.54,1185288,0
+LULU.US,D,20161118,000000,57.57,57.86,54.5,54.6,2866482,0
+LULU.US,D,20161121,000000,54.97,56.26,54.8312,55.79,2355381,0
+LULU.US,D,20161122,000000,55.9,58.42,55.6,58.24,2684921,0
+LULU.US,D,20161123,000000,57.91,58.98,57.5,57.91,1253862,0
+LULU.US,D,20161125,000000,58.44,58.56,57.705,57.99,471101,0
+LULU.US,D,20161128,000000,57.7,58.09,56.6,57.21,1438476,0
+LULU.US,D,20161129,000000,57.48,58.75,57.09,58.32,2840913,0
+LULU.US,D,20161130,000000,58.48,59.48,56.92,56.99,1880453,0
+LULU.US,D,20161201,000000,56.76,58.08,56.45,56.53,1454679,0
+LULU.US,D,20161202,000000,54.75,56.45,54.27,55.31,2672976,0
+LULU.US,D,20161205,000000,55.66,57.99,55.65,57.1,4715808,0
+LULU.US,D,20161206,000000,57.62,58.34,56.73,57.24,2211941,0
+LULU.US,D,20161207,000000,57.52,60.12,57.45,59.84,5079755,0
+LULU.US,D,20161208,000000,70.51,72.7,68.72,68.88,15982175,0
+LULU.US,D,20161209,000000,68.84,69.71,68.25,69.3,3537442,0
+LULU.US,D,20161212,000000,69.37,70.03,68.75,69.71,2287002,0
+LULU.US,D,20161213,000000,69.89,70.74,68.42,68.48,2453529,0
+LULU.US,D,20161214,000000,68.09,69.21,68.01,68.64,1711870,0
+LULU.US,D,20161215,000000,69,69,66.92,67.31,1664950,0
+LULU.US,D,20161216,000000,67.18,67.7,65.86,66.42,2350452,0
+LULU.US,D,20161219,000000,66,67.44,65.75,66.7,1348767,0
+LULU.US,D,20161220,000000,66.61,68,66.47,67.59,1249290,0
+LULU.US,D,20161221,000000,67.24,67.8937,66.54,66.97,1111453,0
+LULU.US,D,20161222,000000,66.66,66.94,64.42,64.58,1963245,0
+LULU.US,D,20161223,000000,64.61,65.3667,64.2,64.41,757686,0
+LULU.US,D,20161227,000000,64.59,65.02,64.17,64.44,750253,0
+LULU.US,D,20161228,000000,64.64,64.78,63.65,64.48,784517,0
+LULU.US,D,20161229,000000,64.51,65.25,64.23,64.39,977707,0
+LULU.US,D,20161230,000000,64.67,65.72,64.43,64.99,1611305,0
+LULU.US,D,20170103,000000,65.94,67.87,65.72,66.85,2790613,0
+LULU.US,D,20170104,000000,66.97,69.99,66.88,69.41,4873873,0
+LULU.US,D,20170105,000000,68.43,69.38,67.36,68.73,2256505,0
+LULU.US,D,20170106,000000,68.74,69.71,67.86,68.27,2057886,0
+LULU.US,D,20170109,000000,67.21,68.535,67.15,68.19,2147464,0
+LULU.US,D,20170110,000000,68.77,70.5,68.5,69.9,2689082,0
+LULU.US,D,20170111,000000,69.96,70.247,68.33,69.4,1872920,0
+LULU.US,D,20170112,000000,68.66,69.34,68.31,68.62,1335079,0
+LULU.US,D,20170113,000000,68.9,69.25,67.6,67.92,1048088,0
+LULU.US,D,20170117,000000,68.04,69.28,68.04,68.78,1256017,0
+LULU.US,D,20170118,000000,69.12,69.12,67.91,68.5,718115,0
+LULU.US,D,20170119,000000,67.92,68.18,66.64,66.99,1315827,0
+LULU.US,D,20170120,000000,67.31,67.8,67.02,67.32,1242149,0
+LULU.US,D,20170123,000000,66.99,67.22,66.01,66.86,959393,0
+LULU.US,D,20170124,000000,67.16,68.15,67.16,67.76,1227487,0
+LULU.US,D,20170125,000000,68.4,68.87,68.04,68.82,850313,0
+LULU.US,D,20170126,000000,68.69,69.04,67.61,67.65,975208,0
+LULU.US,D,20170127,000000,67.74,67.74,66.04,66.82,1235593,0
+LULU.US,D,20170130,000000,66.64,66.9597,65.6702,66.89,1155977,0
+LULU.US,D,20170131,000000,65.09,67.78,65.09,67.51,1559807,0
+LULU.US,D,20170201,000000,67.87,67.89,66.08,66.4,1191759,0
+LULU.US,D,20170202,000000,67,67.39,66.41,66.52,875047,0
+LULU.US,D,20170203,000000,65.67,66.78,65.5,66.39,1413473,0
+LULU.US,D,20170206,000000,66.24,66.64,66,66.47,775343,0
+LULU.US,D,20170207,000000,66.68,66.74,65.84,66.14,902597,0
+LULU.US,D,20170208,000000,66,67.32,65.92,67.17,1032990,0
+LULU.US,D,20170209,000000,67.25,67.9,66.86,67,1083633,0
+LULU.US,D,20170210,000000,67.56,67.87,66.94,67.62,1219171,0
+LULU.US,D,20170213,000000,68.07,68.23,66.84,66.99,1360691,0
+LULU.US,D,20170214,000000,66.83,67.93,66.29,67.76,918736,0
+LULU.US,D,20170215,000000,67.53,67.88,66.82,67.17,951838,0
+LULU.US,D,20170216,000000,67.23,67.49,65.38,65.97,1611874,0
+LULU.US,D,20170217,000000,65.89,66.98,65.59,66.73,1194487,0
+LULU.US,D,20170221,000000,67.22,67.24,66.23,66.72,768884,0
+LULU.US,D,20170222,000000,66.89,67.22,66.55,67,507060,0
+LULU.US,D,20170223,000000,67.33,67.38,64.81,64.84,1686801,0
+LULU.US,D,20170224,000000,64.55,65.76,64.01,65.32,1799668,0
+LULU.US,D,20170227,000000,65.38,66.79,65.32,66.44,1144085,0
+LULU.US,D,20170228,000000,66.4,66.4,65.03,65.26,897173,0
+LULU.US,D,20170301,000000,66.1,66.17,64.53,65.39,1077615,0
+LULU.US,D,20170302,000000,65.55,66.97,65.28,66.52,1554437,0
+LULU.US,D,20170303,000000,66.37,66.56,65.35,65.68,1976275,0
+LULU.US,D,20170306,000000,65.51,65.705,64.77,64.93,985233,0
+LULU.US,D,20170307,000000,64.7,65.39,64.7,65.14,1076226,0
+LULU.US,D,20170308,000000,65.42,66.43,65.0901,66.25,1333658,0
+LULU.US,D,20170309,000000,65.6,65.96,64.8,65,1718055,0
+LULU.US,D,20170310,000000,65.1,65.77,64.67,65.095,1054320,0
+LULU.US,D,20170313,000000,65.07,65.45,63.65,63.79,1452383,0
+LULU.US,D,20170314,000000,63.5,64.17,63.32,63.67,994225,0
+LULU.US,D,20170315,000000,64,64.1,62.78,63.94,1768993,0
+LULU.US,D,20170316,000000,64.21,64.66,63.75,63.84,1139936,0
+LULU.US,D,20170317,000000,64.24,64.24,63.23,64.04,1961169,0
+LULU.US,D,20170320,000000,64.13,64.22,63.35,63.79,1268311,0
+LULU.US,D,20170321,000000,63.9,64.32,62.57,62.93,2958597,0
+LULU.US,D,20170322,000000,61.8,62.92,61.681,62.82,2340768,0
+LULU.US,D,20170323,000000,63.19,63.78,62.49,63.08,1817014,0
+LULU.US,D,20170324,000000,63.01,63.8563,62.52,63.69,1372783,0
+LULU.US,D,20170327,000000,63.36,65.04,62.95,64.11,2605187,0
+LULU.US,D,20170328,000000,64.25,64.33,63.12,63.68,2540701,0
+LULU.US,D,20170329,000000,64.27,66.34,64.01,66.3,5203186,0
+LULU.US,D,20170330,000000,51.99,52.9,50.5,50.76,49035732,0
+LULU.US,D,20170331,000000,51.23,51.99,50.52,51.87,16684890,0
+LULU.US,D,20170403,000000,52.11,52.18,50.87,50.92,7589839,0
+LULU.US,D,20170404,000000,50.5,50.96,49.43,49.76,6090618,0
+LULU.US,D,20170405,000000,49.89,50.54,49.4001,49.43,4756011,0
+LULU.US,D,20170406,000000,49.6,50.92,49.57,50.78,4862724,0
+LULU.US,D,20170407,000000,50.87,51.18,50.505,50.63,3508046,0
+LULU.US,D,20170410,000000,50.85,52.69,50.85,52.26,7586855,0
+LULU.US,D,20170411,000000,52.16,52.33,51.49,51.7,2778888,0
+LULU.US,D,20170412,000000,52.71,53.345,51.85,52.08,5451507,0
+LULU.US,D,20170413,000000,52,52.2499,51.2001,51.22,2193507,0
+LULU.US,D,20170417,000000,51.56,52.075,51.4,52,2626248,0
+LULU.US,D,20170418,000000,51.83,52.03,51.44,51.93,1886364,0
+LULU.US,D,20170419,000000,51.93,52.83,51.8139,52.2,3899853,0
+LULU.US,D,20170420,000000,52.48,54,52.42,53.61,5272299,0
+LULU.US,D,20170421,000000,53.66,53.96,53.06,53.08,2952895,0
+LULU.US,D,20170424,000000,53.55,53.82,52.42,52.75,3283466,0
+LULU.US,D,20170425,000000,52.75,53.09,51.99,52.46,2733002,0
+LULU.US,D,20170426,000000,52.61,53.21,52.43,52.72,2826596,0
+LULU.US,D,20170427,000000,52.91,52.98,51.89,52.77,2746163,0
+LULU.US,D,20170428,000000,52.81,52.88,51.48,52,4233362,0
+LULU.US,D,20170501,000000,52.07,52.18,51.38,51.59,2129359,0
+LULU.US,D,20170502,000000,51.87,52.67,51.76,52.46,2612089,0
+LULU.US,D,20170503,000000,52.6,52.7,51.9,52.21,1476065,0
+LULU.US,D,20170504,000000,52.05,52.54,51.59,51.74,1564740,0
+LULU.US,D,20170505,000000,51.93,52.04,51.17,51.95,2106600,0
+LULU.US,D,20170508,000000,52.09,52.4,51.42,51.69,1911469,0
+LULU.US,D,20170509,000000,51.75,52.32,51.4,52.05,2896768,0
+LULU.US,D,20170510,000000,51.95,53.28,51.87,53.14,2082375,0
+LULU.US,D,20170511,000000,54.66,55.64,53.8033,54.61,6394969,0
+LULU.US,D,20170512,000000,54.48,54.52,52.92,53.12,3043479,0
+LULU.US,D,20170515,000000,53.06,53.06,51.39,51.49,3749163,0
+LULU.US,D,20170516,000000,51,51.18,49.56,50.04,4429602,0
+LULU.US,D,20170517,000000,49.66,49.7903,48.61,49.14,3324716,0
+LULU.US,D,20170518,000000,49.07,49.6,48.74,49.23,2047965,0
+LULU.US,D,20170519,000000,49.35,49.76,48.1,49.29,3918550,0
+LULU.US,D,20170522,000000,49.65,50.12,49.3,49.51,1913626,0
+LULU.US,D,20170523,000000,49.58,49.68,48.46,48.8,2674455,0
+LULU.US,D,20170524,000000,48.8,49.15,48.43,48.78,3279941,0
+LULU.US,D,20170525,000000,49.19,49.83,48.65,48.69,2382957,0
+LULU.US,D,20170526,000000,48.52,48.76,48.03,48.23,3018353,0
+LULU.US,D,20170530,000000,48.39,48.59,47.64,47.91,3877757,0
+LULU.US,D,20170531,000000,48.02,48.422,47.26,48.27,4005792,0
+LULU.US,D,20170601,000000,48.27,49.2,47.73,48.67,8204340,0
+LULU.US,D,20170602,000000,56.41,56.85,54.06,54.29,22586447,0
+LULU.US,D,20170605,000000,54,54.09,52.7262,52.9,6270317,0
+LULU.US,D,20170606,000000,52.38,52.62,51.52,52.05,3972274,0
+LULU.US,D,20170607,000000,52.11,52.67,51.92,52.25,2329068,0
+LULU.US,D,20170608,000000,52.24,53,51.7,51.72,1843763,0
+LULU.US,D,20170609,000000,51.67,52.19,51.3,51.7,3143923,0
+LULU.US,D,20170612,000000,51.54,52.3,51.3,51.9,2176156,0
+LULU.US,D,20170613,000000,52.13,52.585,51.79,52.39,2148915,0
+LULU.US,D,20170614,000000,53.25,53.92,52.87,53.09,2950942,0
+LULU.US,D,20170615,000000,52.77,53.3,52.3,53.13,1828910,0
+LULU.US,D,20170616,000000,52.97,53.31,52.305,52.97,2376090,0
+LULU.US,D,20170619,000000,53.18,54.01,52.91,53.84,2093252,0
+LULU.US,D,20170620,000000,53.96,53.96,52.36,52.56,2443995,0
+LULU.US,D,20170621,000000,52.59,53.47,52.35,53.29,1812184,0
+LULU.US,D,20170622,000000,53.24,54.43,53.12,54.25,1793651,0
+LULU.US,D,20170623,000000,54.47,55.4,54.09,55.37,3062046,0
+LULU.US,D,20170626,000000,55.53,56.2,55.12,55.51,2965463,0
+LULU.US,D,20170627,000000,55.48,56.13,54.96,55.04,2079729,0
+LULU.US,D,20170628,000000,55.29,56.3,55.1219,56.16,3065808,0
+LULU.US,D,20170629,000000,57.34,59.44,57.01,59.1,6701785,0
+LULU.US,D,20170630,000000,59.5,60.22,59.0615,59.67,3389810,0
+LULU.US,D,20170703,000000,59.68,60.605,59.67,59.99,1023276,0
+LULU.US,D,20170705,000000,60.01,60.49,59.35,59.75,2117599,0
+LULU.US,D,20170706,000000,59.39,59.55,57.62,57.97,2276525,0
+LULU.US,D,20170707,000000,58.39,59.1,58.031,58.36,1384594,0
+LULU.US,D,20170710,000000,58.23,58.855,57.51,58.68,1491432,0
+LULU.US,D,20170711,000000,58.69,58.95,58.18,58.78,1318999,0
+LULU.US,D,20170712,000000,58.9,59.17,58.22,58.72,1144038,0
+LULU.US,D,20170713,000000,58.88,59.69,58.62,59.33,1470889,0
+LULU.US,D,20170714,000000,59.61,60,59.23,59.81,841466,0
+LULU.US,D,20170717,000000,59.95,60.67,59.68,59.74,1490440,0
+LULU.US,D,20170718,000000,59.49,60.0375,59.15,59.38,1371151,0
+LULU.US,D,20170719,000000,59.92,61.6,59.48,61.35,2154933,0
+LULU.US,D,20170720,000000,61.39,61.4825,60.73,61.11,1636538,0
+LULU.US,D,20170721,000000,61.03,62.05,60.93,61.94,2192018,0
+LULU.US,D,20170724,000000,61.59,62.26,61.44,62.02,2005820,0
+LULU.US,D,20170725,000000,60.77,62.16,60.66,61.9,2608996,0
+LULU.US,D,20170726,000000,61.71,61.8036,61.26,61.47,1296986,0
+LULU.US,D,20170727,000000,61.26,61.91,60.42,61.47,1256326,0
+LULU.US,D,20170728,000000,61.38,62.2,61.04,61.83,1376831,0
+LULU.US,D,20170731,000000,61.98,61.98,60.94,61.64,1367363,0
+LULU.US,D,20170801,000000,61.57,61.73,60.42,61.61,1279544,0
+LULU.US,D,20170802,000000,61.55,61.82,60.935,61.23,960102,0
+LULU.US,D,20170803,000000,60.84,61.57,60.41,60.5,1501370,0
+LULU.US,D,20170804,000000,60.78,62.19,60.37,61.76,1643826,0
+LULU.US,D,20170807,000000,61.9,62.91,61.77,62.51,1207184,0
+LULU.US,D,20170808,000000,63,63.86,62.23,62.53,1386241,0
+LULU.US,D,20170809,000000,62.08,62.49,61.5,61.89,1011205,0
+LULU.US,D,20170810,000000,61.25,61.495,60.1,60.25,1312274,0
+LULU.US,D,20170811,000000,59.19,60.84,58.55,59.76,1410643,0
+LULU.US,D,20170814,000000,60.03,60.56,59.75,59.93,1593454,0
+LULU.US,D,20170815,000000,59.3,60.9,58.45,59.5,3271676,0
+LULU.US,D,20170816,000000,59.96,59.99,59.2,59.76,1105189,0
+LULU.US,D,20170817,000000,59.56,59.83,58.92,58.93,1109418,0
+LULU.US,D,20170818,000000,58.44,58.924,57.61,58.13,1678826,0
+LULU.US,D,20170821,000000,59.67,60.47,57.96,59.44,4221729,0
+LULU.US,D,20170822,000000,59.83,60.08,59.45,59.8,1461159,0
+LULU.US,D,20170823,000000,59.53,60.5,59.44,60.34,1240286,0
+LULU.US,D,20170824,000000,60.75,61.48,59.81,60.02,1897185,0
+LULU.US,D,20170825,000000,60.22,60.83,59.85,60.21,1195729,0
+LULU.US,D,20170828,000000,60.69,61.11,59.76,60.14,1363948,0
+LULU.US,D,20170829,000000,59.91,60.16,58.24,58.32,3084810,0
+LULU.US,D,20170830,000000,58.46,58.9,56.87,57.61,4673687,0
+LULU.US,D,20170831,000000,57.77,58.32,56.56,57.57,7584627,0
+LULU.US,D,20170901,000000,61.22,62.58,60.5,61.69,11461768,0
+LULU.US,D,20170905,000000,62.09,62.18,60.375,61.56,3685808,0
+LULU.US,D,20170906,000000,61.48,61.99,60.56,61.49,2251198,0
+LULU.US,D,20170907,000000,61.5,61.61,60.41,61.3,1770112,0
+LULU.US,D,20170908,000000,61.02,63,60.69,62.34,3569844,0
+LULU.US,D,20170911,000000,62.48,63.08,61.86,61.89,1754150,0
+LULU.US,D,20170912,000000,62.19,62.2755,61.33,61.79,1099930,0
+LULU.US,D,20170913,000000,61.72,62.12,61.31,61.5,1162704,0
+LULU.US,D,20170914,000000,61.25,61.36,59.79,61.12,1942914,0
+LULU.US,D,20170915,000000,61.23,61.375,59.995,60.6,2417126,0
+LULU.US,D,20170918,000000,60.74,60.93,59.18,59.76,2057559,0
+LULU.US,D,20170919,000000,59.33,59.79,58.01,58.95,3156798,0
+LULU.US,D,20170920,000000,58.88,59.06,58.06,58.56,1566477,0
+LULU.US,D,20170921,000000,58.31,58.85,58,58.6,950168,0
+LULU.US,D,20170922,000000,57.9,58.7899,57.87,58.14,1513759,0
+LULU.US,D,20170925,000000,57.89,58.36,57.19,57.39,2338680,0
+LULU.US,D,20170926,000000,57.76,59.64,57.76,59.34,3059076,0
+LULU.US,D,20170927,000000,59.33,60.2769,59.15,60.13,1899840,0
+LULU.US,D,20170928,000000,60.02,60.94,59.91,60.27,1199974,0
+LULU.US,D,20170929,000000,60.5,62.33,60.13,62.25,2207033,0
+LULU.US,D,20171002,000000,62.17,63.21,61.7375,62.83,2115195,0
+LULU.US,D,20171003,000000,62.98,63.345,61.91,62.22,1654451,0
+LULU.US,D,20171004,000000,62.14,62.6,61.26,61.34,1137049,0
+LULU.US,D,20171005,000000,61.28,62.28,61.17,61.76,1251850,0
+LULU.US,D,20171006,000000,61.74,62.08,61.14,61.3,1257639,0
+LULU.US,D,20171009,000000,61.33,62.1,60.7969,61.95,1488544,0
+LULU.US,D,20171010,000000,61.88,63.4,61.82,63.31,1566807,0
+LULU.US,D,20171011,000000,63.27,63.27,62.37,62.69,1809136,0
+LULU.US,D,20171012,000000,61.69,61.9,60.19,60.5,3305511,0
+LULU.US,D,20171013,000000,60.4,61.4,57.55,59.17,5466136,0
+LULU.US,D,20171016,000000,59.21,59.36,57.82,58.2,2165034,0
+LULU.US,D,20171017,000000,57.85,59.85,57.4,58.93,3735287,0
+LULU.US,D,20171018,000000,59.2,59.78,59,59.72,1551661,0
+LULU.US,D,20171019,000000,59.67,60.23,59.25,60.09,1536767,0
+LULU.US,D,20171020,000000,61.48,63.35,61.051,63.29,3496904,0
+LULU.US,D,20171023,000000,63.38,64.81,63.3,63.83,2255932,0
+LULU.US,D,20171024,000000,63.71,63.95,61.82,61.87,2000624,0
+LULU.US,D,20171025,000000,61.99,62.47,60.78,62.07,1491564,0
+LULU.US,D,20171026,000000,62.31,63.35,60.53,62.01,3152269,0
+LULU.US,D,20171027,000000,61.7345,62.86,61.5,62.4,1239291,0
+LULU.US,D,20171030,000000,62.29,62.52,61.6,61.72,924813,0
+LULU.US,D,20171031,000000,61.8,62.97,61.46,61.51,1224926,0
+LULU.US,D,20171101,000000,62.21,62.88,60.81,61.49,1193912,0
+LULU.US,D,20171102,000000,61.85,61.92,60.52,60.76,1146853,0
+LULU.US,D,20171103,000000,61.02,61.54,60.62,61.15,760139,0
+LULU.US,D,20171106,000000,61.36,61.99,61.27,61.8,1053650,0
+LULU.US,D,20171107,000000,61.65,61.71,60.11,60.24,1056550,0
+LULU.US,D,20171108,000000,60.35,61.75,59.93,61.64,1134315,0
+LULU.US,D,20171109,000000,61.25,64.3,61.25,64,2567522,0
+LULU.US,D,20171110,000000,63.92,65,63.66,64.87,1781179,0
+LULU.US,D,20171113,000000,64.88,65.97,64.069,64.61,1789228,0
+LULU.US,D,20171114,000000,64.09,65.06,63.55,64.93,866276,0
+LULU.US,D,20171115,000000,64.38,65.61,63.88,64.91,901785,0
+LULU.US,D,20171116,000000,64.9,65.92,64.38,65.71,1009405,0
+LULU.US,D,20171117,000000,66.29,67.43,66.11,66.31,1295139,0
+LULU.US,D,20171120,000000,66.29,67.08,65.8,66.88,963962,0
+LULU.US,D,20171121,000000,66.96,67.0275,66.16,66.58,1060108,0
+LULU.US,D,20171122,000000,66.4,67.25,66.33,66.8,897454,0
+LULU.US,D,20171124,000000,67.01,67.41,66.42,66.79,437837,0
+LULU.US,D,20171127,000000,67.09,67.57,65.91,66.13,1473557,0
+LULU.US,D,20171128,000000,66.24,67.6,66.08,67.37,1400187,0
+LULU.US,D,20171129,000000,67.58,68.59,66.57,66.85,2588079,0
+LULU.US,D,20171130,000000,67,68.27,66.55,66.96,2177931,0
+LULU.US,D,20171201,000000,66.78,67.38,65.87,67.22,1783521,0
+LULU.US,D,20171204,000000,68.35,68.49,67.16,67.22,1901170,0
+LULU.US,D,20171205,000000,67.03,67.45,65.3,66.36,1858357,0
+LULU.US,D,20171206,000000,66.08,67.8299,66.05,67.66,5765898,0
+LULU.US,D,20171207,000000,73.35,73.84,71.29,72.005,9127247,0
+LULU.US,D,20171208,000000,72.48,74.03,72.13,73.77,3174296,0
+LULU.US,D,20171211,000000,73.78,74.78,73.22,73.64,1899983,0
+LULU.US,D,20171212,000000,73.47,74.99,73.32,74.31,1749922,0
+LULU.US,D,20171213,000000,74.21,74.79,73.74,74.19,932983,0
+LULU.US,D,20171214,000000,75.6,75.9499,74.03,74.78,2038326,0
+LULU.US,D,20171215,000000,75.3,76.01,74.89,75.82,2097417,0
+LULU.US,D,20171218,000000,76.45,76.98,76,76.55,1978307,0
+LULU.US,D,20171219,000000,77,77.22,76.41,76.59,1410752,0
+LULU.US,D,20171220,000000,76.87,77.28,76.54,76.88,1185935,0
+LULU.US,D,20171221,000000,77.35,78,77.25,77.74,1346248,0
+LULU.US,D,20171222,000000,77.72,78.6,76.96,78.48,948737,0
+LULU.US,D,20171226,000000,78.3,80.04,78.3,79.4,1427186,0
+LULU.US,D,20171227,000000,79.75,79.79,78.7,79.28,748155,0
+LULU.US,D,20171228,000000,79.5,80.1,79.14,79.61,1206101,0
+LULU.US,D,20171229,000000,79.64,80,78.52,78.59,1304873,0
+LULU.US,D,20180102,000000,77.31,80.27,77.31,79.68,2474742,0
+LULU.US,D,20180103,000000,79.82,80.24,78.25,78.57,1745406,0
+LULU.US,D,20180104,000000,78.61,80.01,78.3,79.85,1669563,0
+LULU.US,D,20180105,000000,80,80.46,79.18,79.43,1593060,0
+LULU.US,D,20180108,000000,81.5,81.92,77.44,79.04,3042882,0
+LULU.US,D,20180109,000000,79,79.76,78.74,79.51,1482084,0
+LULU.US,D,20180110,000000,79.18,79.44,78.5837,78.86,1141518,0
+LULU.US,D,20180111,000000,79.29,79.33,78.39,78.99,913010,0
+LULU.US,D,20180112,000000,79.67,79.67,78.53,78.84,1223492,0
+LULU.US,D,20180116,000000,78.95,78.98,76.45,76.7,1525851,0
+LULU.US,D,20180117,000000,77.08,78.39,76.81,77.92,1254617,0
+LULU.US,D,20180118,000000,78.07,78.7575,77.32,77.57,1130858,0
+LULU.US,D,20180119,000000,77.73,79.7,77.67,79.34,1366717,0
+LULU.US,D,20180122,000000,79.41,79.64,78.601,78.96,1211661,0
+LULU.US,D,20180123,000000,78.88,79.925,78.53,79.7,822529,0
+LULU.US,D,20180124,000000,79.89,79.96,78.22,79.2,853674,0
+LULU.US,D,20180125,000000,79.08,79.389,78.04,78.62,935011,0
+LULU.US,D,20180126,000000,78.62,79.4,78.23,79.08,773174,0
+LULU.US,D,20180129,000000,78.81,80.64,78.64,79.96,1079203,0
+LULU.US,D,20180130,000000,79.65,79.78,78.54,79.48,642977,0
+LULU.US,D,20180131,000000,79.47,80.049,77.98,78.21,1057928,0
+LULU.US,D,20180201,000000,77.23,79.25,77.01,78.81,1492188,0
+LULU.US,D,20180202,000000,78.79,79.78,78.17,78.62,1592818,0
+LULU.US,D,20180205,000000,77.99,79.88,77.4,77.41,2075254,0
+LULU.US,D,20180206,000000,75.66,78.88,74.9,78.62,4084512,0
+LULU.US,D,20180207,000000,78.77,82.359,78.77,80.99,3057475,0
+LULU.US,D,20180208,000000,81.75,83.31,76.64,76.67,2618557,0
+LULU.US,D,20180209,000000,77.51,79,75.43,77.15,2673910,0
+LULU.US,D,20180212,000000,77.61,78.44,76.79,76.8,2511679,0
+LULU.US,D,20180213,000000,76.86,77.72,76.73,77.27,3418634,0
+LULU.US,D,20180214,000000,76.63,81.8286,76.6,81.22,3190296,0
+LULU.US,D,20180215,000000,81.26,81.54,78.43,80.92,2867832,0
+LULU.US,D,20180216,000000,80.85,82.64,80.5,81.4,1545514,0
+LULU.US,D,20180220,000000,80.87,81.4,80.17,80.61,1363842,0
+LULU.US,D,20180221,000000,80.58,82.565,80.44,81.16,1296326,0
+LULU.US,D,20180222,000000,81.25,82.21,80.71,80.83,1689669,0
+LULU.US,D,20180223,000000,81.3,82,79.9,81.86,1285641,0
+LULU.US,D,20180226,000000,82.43,83,81.215,82.33,827106,0
+LULU.US,D,20180227,000000,82.65,83.59,80.39,80.46,1409731,0
+LULU.US,D,20180228,000000,81.01,82.44,80.95,81.1,1945571,0
+LULU.US,D,20180301,000000,81.01,81.94,79.81,81.04,1376924,0
+LULU.US,D,20180302,000000,79.78,82.29,79.36,82.07,887545,0
+LULU.US,D,20180305,000000,81.64,82.24,80.76,81.13,1218417,0
+LULU.US,D,20180306,000000,81.18,83.98,80.87,83.69,2864745,0
+LULU.US,D,20180307,000000,82.91,83.4899,80.64,81.32,1724652,0
+LULU.US,D,20180308,000000,81.75,81.99,80.29,80.75,1040185,0
+LULU.US,D,20180309,000000,81.18,82.01,80.09,81,1589703,0
+LULU.US,D,20180312,000000,81.17,81.635,79.61,80.33,1528242,0
+LULU.US,D,20180313,000000,80.97,81.55,79.785,79.8,1632882,0
+LULU.US,D,20180314,000000,79.95,80.95,78.66,80.75,2110510,0
+LULU.US,D,20180315,000000,80.73,81.63,79.4,79.61,985266,0
+LULU.US,D,20180316,000000,79.47,81.46,79.47,80.76,1233412,0
+LULU.US,D,20180319,000000,81.03,81.03,79.78,80.28,1144099,0
+LULU.US,D,20180320,000000,80.25,81.5924,80.02,81.48,1137169,0
+LULU.US,D,20180321,000000,81.48,81.8699,80.31,80.7,1685998,0
+LULU.US,D,20180322,000000,80,81.29,80,81.1,1706439,0
+LULU.US,D,20180323,000000,81.1,82.21,79.26,79.51,2183242,0
+LULU.US,D,20180326,000000,80.19,80.52,78.32,80.34,2603743,0
+LULU.US,D,20180327,000000,80.53,80.71,77.97,78.71,4006527,0
+LULU.US,D,20180328,000000,84.25,87.98,83.06,85.96,10706756,0
+LULU.US,D,20180329,000000,86.79,89.54,86.32,89.12,4849367,0
+LULU.US,D,20180402,000000,89.01,90.25,86.65,87.27,3081222,0
+LULU.US,D,20180403,000000,87.44,88.99,87.41,88.67,1973982,0
+LULU.US,D,20180404,000000,87.99,88.7588,87.358,88.24,2757613,0
+LULU.US,D,20180405,000000,88.85,91.44,88.24,91.27,3138469,0
+LULU.US,D,20180406,000000,91.08,91.35,88.69,89.61,3203293,0
+LULU.US,D,20180409,000000,90,90.847,89.35,89.64,1625889,0
+LULU.US,D,20180410,000000,90.38,91.19,90.07,91.01,939740,0
+LULU.US,D,20180411,000000,91.08,91.78,90.5051,91.08,1606088,0
+LULU.US,D,20180412,000000,91.26,92.13,90.88,92.02,1267261,0
+LULU.US,D,20180413,000000,92.33,92.89,91.192,91.71,2017723,0
+LULU.US,D,20180416,000000,92,93.81,91.75,93.76,1981624,0
+LULU.US,D,20180417,000000,94.62,94.85,94.03,94.6,2228340,0
+LULU.US,D,20180418,000000,94.41,95.66,94.41,95,2375771,0
+LULU.US,D,20180419,000000,95,95.58,94.28,95.29,1531966,0
+LULU.US,D,20180420,000000,95.31,96.37,95.13,96.31,2018946,0
+LULU.US,D,20180423,000000,96.64,96.96,94.2,96.64,2778693,0
+LULU.US,D,20180424,000000,97.48,97.98,96.47,96.9,2171057,0
+LULU.US,D,20180425,000000,97.64,97.97,96.64,97.85,1463390,0
+LULU.US,D,20180426,000000,97.98,98.81,97.85,98.42,1668702,0
+LULU.US,D,20180427,000000,98.54,99.3928,98.31,99.17,2035406,0
+LULU.US,D,20180430,000000,99.58,100.57,99.35,99.8,1497098,0
+LULU.US,D,20180501,000000,99.45,99.93,98.76,99.7,1299801,0
+LULU.US,D,20180502,000000,99.89,100.73,99.4,99.74,1244457,0
+LULU.US,D,20180503,000000,99.07,100.447,99.001,99.86,1443112,0
+LULU.US,D,20180504,000000,99.49,99.65,95.39,95.49,3797555,0
+LULU.US,D,20180507,000000,95.76,97.51,95.76,97.17,2420912,0
+LULU.US,D,20180508,000000,96.83,98.28,96.789,98.2,1007098,0
+LULU.US,D,20180509,000000,98.19,99.06,97.44,98.96,919285,0
+LULU.US,D,20180510,000000,99.31,99.46,97.28,97.91,1167637,0
+LULU.US,D,20180511,000000,97.77,98.7,97.554,98.54,910635,0
+LULU.US,D,20180514,000000,98.94,98.97,98.04,98.72,1508143,0
+LULU.US,D,20180515,000000,98.21,99.91,97.78,98.95,1135922,0
+LULU.US,D,20180516,000000,99.4,101.94,99,101.65,1430148,0
+LULU.US,D,20180517,000000,101.72,103.04,101.37,102,1106746,0
+LULU.US,D,20180518,000000,101.5,103.12,101.5,102.82,1684771,0
+LULU.US,D,20180521,000000,103.49,105.262,103.16,103.74,1864781,0
+LULU.US,D,20180522,000000,103.75,104.13,102.751,102.88,1806920,0
+LULU.US,D,20180523,000000,102.55,106.54,102.02,105.27,2691229,0
+LULU.US,D,20180524,000000,105.06,106.68,104.865,106.41,1763697,0
+LULU.US,D,20180525,000000,107.04,107.49,105.76,106.18,1536550,0
+LULU.US,D,20180529,000000,106.25,107.676,105.51,105.68,2100714,0
+LULU.US,D,20180530,000000,105.94,106.98,104.601,105.63,3369685,0
+LULU.US,D,20180531,000000,106.15,106.462,103.8,105.05,4994813,0
+LULU.US,D,20180601,000000,113.95,123.84,113.2,122.19,14155520,0
+LULU.US,D,20180604,000000,122.623,125.1,121.53,124.98,3986191,0
+LULU.US,D,20180605,000000,124.7,125.77,123.92,124.05,2776335,0
+LULU.US,D,20180606,000000,124.17,126.853,123.88,124.19,2471331,0
+LULU.US,D,20180607,000000,124.7,126.47,122.22,122.7,2647639,0
+LULU.US,D,20180608,000000,121.47,122.95,120.59,122.02,3347530,0
+LULU.US,D,20180611,000000,122.72,122.75,120.55,122.37,2779756,0
+LULU.US,D,20180612,000000,122.52,125.23,122.15,124.96,1958957,0
+LULU.US,D,20180613,000000,125.38,127.344,124.68,125.13,3320763,0
+LULU.US,D,20180614,000000,125.09,126.425,124.64,125.88,2075804,0
+LULU.US,D,20180615,000000,124.21,128.91,123.55,128.37,2195275,0
+LULU.US,D,20180618,000000,127.59,129.79,126.9,129.69,1805452,0
+LULU.US,D,20180619,000000,128.3,129.32,126.83,128.1,2022274,0
+LULU.US,D,20180620,000000,128.49,128.51,127.07,128.27,1237683,0
+LULU.US,D,20180621,000000,128.54,129.58,126.73,127.71,1304259,0
+LULU.US,D,20180622,000000,128.6,128.6,124.17,124.18,2792042,0
+LULU.US,D,20180625,000000,124.26,126.43,122.47,124.86,1916088,0
+LULU.US,D,20180626,000000,127,127.6,125.28,126.79,1620028,0
+LULU.US,D,20180627,000000,126.5,127.59,123.05,123.88,1618984,0
+LULU.US,D,20180628,000000,123.79,125.255,122.78,124.94,1816183,0
+LULU.US,D,20180629,000000,126.24,127.489,124.85,124.85,1142970,0
+LULU.US,D,20180702,000000,124.99,125.53,123.23,125.48,1387096,0
+LULU.US,D,20180703,000000,126.12,126.8,124.97,125.23,1280845,0
+LULU.US,D,20180705,000000,125.81,125.81,123.95,124.52,1323577,0
+LULU.US,D,20180706,000000,124.73,128.88,124.5,128.54,2077243,0
+LULU.US,D,20180709,000000,130,130.49,125.881,126.53,2049068,0
+LULU.US,D,20180710,000000,126.85,128.23,126.272,127.38,1224783,0
+LULU.US,D,20180711,000000,126.19,126.45,124.62,125.66,1060664,0
+LULU.US,D,20180712,000000,126.47,126.64,125.02,125.72,762824,0
+LULU.US,D,20180713,000000,125.94,126.83,124.91,125.45,880973,0
+LULU.US,D,20180716,000000,125.27,127.49,124.79,127.26,905275,0
+LULU.US,D,20180717,000000,127.02,130.407,127.02,129.45,2422951,0
+LULU.US,D,20180718,000000,129.36,129.95,127.52,128.81,1155809,0
+LULU.US,D,20180719,000000,128.7,129.01,127,127.79,1070008,0
+LULU.US,D,20180720,000000,127.6,128.9,126.29,126.45,1409531,0
+LULU.US,D,20180723,000000,126.45,126.97,125.07,125.37,1273797,0
+LULU.US,D,20180724,000000,125.93,126.39,122.4,122.98,1689140,0
+LULU.US,D,20180725,000000,123.66,125.49,122.94,125.03,1360433,0
+LULU.US,D,20180726,000000,124.75,126.16,123.19,124.49,1003925,0
+LULU.US,D,20180727,000000,124.42,124.92,118.85,120,1858198,0
+LULU.US,D,20180730,000000,120.04,121.25,118.65,118.84,1303201,0
+LULU.US,D,20180731,000000,118.86,120.645,117.655,119.95,1073702,0
+LULU.US,D,20180801,000000,120.18,121.81,119.55,120.55,1886239,0
+LULU.US,D,20180802,000000,120.93,125.22,120.53,124.39,1793678,0
+LULU.US,D,20180803,000000,124.35,126.33,124.35,126.08,1984097,0
+LULU.US,D,20180806,000000,125.99,126.52,124.38,126.31,1267217,0
+LULU.US,D,20180807,000000,127.08,127.297,124.99,125.58,1442375,0
+LULU.US,D,20180808,000000,125.77,127.65,124.85,127.18,1534491,0
+LULU.US,D,20180809,000000,127.74,128.69,127.11,128.16,925596,0
+LULU.US,D,20180810,000000,127.48,130.76,126.78,130.52,1881857,0
+LULU.US,D,20180813,000000,131.08,131.88,129.29,129.94,1786810,0
+LULU.US,D,20180814,000000,130.5,130.92,127.59,129.47,1860091,0
+LULU.US,D,20180815,000000,128.9,128.9,125.06,126.45,1320954,0
+LULU.US,D,20180816,000000,129.2,130.48,127.17,129.47,1336442,0
+LULU.US,D,20180817,000000,130.25,130.9,129.08,130.19,1061577,0
+LULU.US,D,20180820,000000,130.93,137.19,130.305,136.67,2691658,0
+LULU.US,D,20180821,000000,137.3,139.64,134.69,135.61,1593885,0
+LULU.US,D,20180822,000000,136.28,138.24,135.38,135.48,1294307,0
+LULU.US,D,20180823,000000,135.49,137.575,134.61,136.2,1049741,0
+LULU.US,D,20180824,000000,137.15,140.33,136.68,138.76,1884429,0
+LULU.US,D,20180827,000000,139.22,140.416,137.79,138.16,1469325,0
+LULU.US,D,20180828,000000,138.32,139.273,137.12,138.68,1907651,0
+LULU.US,D,20180829,000000,138.7,138.939,135.08,138.7,2154558,0
+LULU.US,D,20180830,000000,137.8,138.38,135.69,137,4293389,0
+LULU.US,D,20180831,000000,153.3,159.79,153.01,154.93,14304209,0
+LULU.US,D,20180904,000000,154.86,160,154.71,157.29,4466317,0
+LULU.US,D,20180905,000000,157.17,157.29,152.08,152.74,2638359,0
+LULU.US,D,20180906,000000,153.57,154.97,150.78,151,2365910,0
+LULU.US,D,20180907,000000,150.74,153.99,150.59,150.82,2052366,0
+LULU.US,D,20180910,000000,151.5,154.78,151.5,154.11,1365495,0
+LULU.US,D,20180911,000000,154.17,155.25,152.2,153.23,1486718,0
+LULU.US,D,20180912,000000,153.3,154.07,150.87,153.01,1372282,0
+LULU.US,D,20180913,000000,153.16,154.815,152.2,154.6,1275833,0
+LULU.US,D,20180914,000000,154.73,155.64,152.47,153.71,1193489,0
+LULU.US,D,20180917,000000,159.1,160.68,154.82,155.38,2619970,0
+LULU.US,D,20180918,000000,155.69,158.94,153.8,158.44,1434287,0
+LULU.US,D,20180919,000000,158.63,158.63,154.049,155.21,1621163,0
+LULU.US,D,20180920,000000,155.45,156.4,154.39,155.97,1241427,0
+LULU.US,D,20180921,000000,156.59,158.131,154.63,156.99,2070889,0
+LULU.US,D,20180924,000000,156.79,157.78,156.03,157.34,1196230,0
+LULU.US,D,20180925,000000,157.55,159.08,157.08,158.41,1220388,0
+LULU.US,D,20180926,000000,157.75,159.88,156.77,158.96,1010510,0
+LULU.US,D,20180927,000000,160,161.5,158.66,161.24,1682770,0
+LULU.US,D,20180928,000000,161.25,164.14,161.25,162.49,1525269,0
+LULU.US,D,20181001,000000,163.8,164.79,161.19,161.64,1012953,0
+LULU.US,D,20181002,000000,162.88,163.13,160,160.2,1336206,0
+LULU.US,D,20181003,000000,161.25,161.83,159.35,161.52,1237664,0
+LULU.US,D,20181004,000000,160.22,161.08,156.33,157.04,1485159,0
+LULU.US,D,20181005,000000,156.69,158.34,151.455,153.84,2134134,0
+LULU.US,D,20181008,000000,153.02,154.915,148.34,150.78,2739478,0
+LULU.US,D,20181009,000000,149.84,153.45,149,150.25,1592442,0
+LULU.US,D,20181010,000000,149.17,149.555,140.4,140.68,2542645,0
+LULU.US,D,20181011,000000,139.29,144.91,137.68,140.51,2169455,0
+LULU.US,D,20181012,000000,145.53,146.9,141.07,143.71,3529003,0
+LULU.US,D,20181015,000000,146.79,146.979,142.86,144.46,1626363,0
+LULU.US,D,20181016,000000,145.56,147.22,142.97,146.83,1859852,0
+LULU.US,D,20181017,000000,146.98,147.77,142.75,143.57,1286654,0
+LULU.US,D,20181018,000000,143.09,145.65,140.92,142.68,1747956,0
+LULU.US,D,20181019,000000,143.48,144.1,136.53,136.77,2090713,0
+LULU.US,D,20181022,000000,136.47,140.9,136.025,139.95,1979260,0
+LULU.US,D,20181023,000000,137.21,137.715,133.13,137.43,2004375,0
+LULU.US,D,20181024,000000,140.8,140.967,134.16,134.29,1771240,0
+LULU.US,D,20181025,000000,134.31,138.59,134,137.22,1664860,0
+LULU.US,D,20181026,000000,134.49,136.67,133.14,134.82,1712434,0
+LULU.US,D,20181029,000000,136.69,139.15,133.95,135.88,1726755,0
+LULU.US,D,20181030,000000,135.36,142.63,135.12,142.13,2120921,0
+LULU.US,D,20181031,000000,143.75,146.6,140.66,140.73,2360958,0
+LULU.US,D,20181101,000000,141.66,144.65,138.97,144.17,1664996,0
+LULU.US,D,20181102,000000,145.37,145.45,140.04,142.02,1499390,0
+LULU.US,D,20181105,000000,143.28,143.84,139.15,142.2,1515135,0
+LULU.US,D,20181106,000000,141.83,143.6,139.92,141.13,1402599,0
+LULU.US,D,20181107,000000,141.77,144.56,139.681,143.23,1706458,0
+LULU.US,D,20181108,000000,143.27,143.79,140.11,142.27,1516365,0
+LULU.US,D,20181109,000000,141.39,142,136.38,137.56,1693828,0
+LULU.US,D,20181112,000000,137.28,138.36,134.66,135.42,1740043,0
+LULU.US,D,20181113,000000,135.53,140.35,134.65,138.7,1835278,0
+LULU.US,D,20181114,000000,140.87,144.07,138.375,140.13,2621615,0
+LULU.US,D,20181115,000000,138.33,139.98,134.7,139.83,1850430,0
+LULU.US,D,20181116,000000,138.08,138.08,134.35,134.53,1788059,0
+LULU.US,D,20181119,000000,134.5,135.875,126.62,126.99,2698717,0
+LULU.US,D,20181120,000000,119.45,124.95,118.52,121.39,3049373,0
+LULU.US,D,20181121,000000,122.19,124.625,121.865,123.88,1888153,0
+LULU.US,D,20181123,000000,122.5,124.01,120.61,120.86,841390,0
+LULU.US,D,20181126,000000,122.04,125.42,121.87,123.76,3322115,0
+LULU.US,D,20181127,000000,122.9,124.34,121.4,122.77,1465074,0
+LULU.US,D,20181128,000000,123.94,129.285,123.94,128.99,2213257,0
+LULU.US,D,20181129,000000,128.03,130.438,126.84,129.46,2086991,0
+LULU.US,D,20181130,000000,129.25,133.26,129.25,132.55,2660809,0
+LULU.US,D,20181203,000000,137,140.08,134.1,139.89,3653981,0
+LULU.US,D,20181204,000000,139.5,139.58,131.325,133.62,3244333,0
+LULU.US,D,20181206,000000,133,134.71,126.558,131.44,5622338,0
+LULU.US,D,20181207,000000,132,136.26,113.61,113.87,8058719,0
+LULU.US,D,20181210,000000,113.35,116.59,112.366,115.01,3938225,0
+LULU.US,D,20181211,000000,117.03,119.934,115.8,116.85,3046968,0
+LULU.US,D,20181212,000000,120.21,123.53,118.5,122.65,4589574,0
+LULU.US,D,20181213,000000,122.99,125.8,118.15,120.2,4675637,0
+LULU.US,D,20181214,000000,118.43,122.15,117.61,119.12,2954282,0
+LULU.US,D,20181217,000000,119.83,122,117.5,118.87,3901535,0
+LULU.US,D,20181218,000000,120.02,122.41,118.38,119.2,3708818,0
+LULU.US,D,20181219,000000,119.52,120.77,114.15,115.71,2759249,0
+LULU.US,D,20181220,000000,114.83,118.21,111.34,115.01,3271597,0
+LULU.US,D,20181221,000000,116.76,119.75,113.53,113.74,5420480,0
+LULU.US,D,20181224,000000,112.21,115.885,110.71,113.26,1627002,0
+LULU.US,D,20181226,000000,114.13,122.74,114.1,122.66,2557300,0
+LULU.US,D,20181227,000000,120.64,124.18,118.69,123.34,1950614,0
+LULU.US,D,20181228,000000,124.4,125.37,120.64,121.4,2166373,0
+LULU.US,D,20181231,000000,123.12,123.34,120.56,121.61,1447293,0
+LULU.US,D,20190102,000000,118.89,124.585,118.28,123.35,2085844,0
+LULU.US,D,20190103,000000,121.85,126.12,120.319,124.36,2896865,0
+LULU.US,D,20190104,000000,125.85,129.57,125.31,128.55,2184728,0
+LULU.US,D,20190107,000000,129.33,135.1,129.33,134.1,2860439,0
+LULU.US,D,20190108,000000,135.52,137.175,133.67,135.86,2322575,0
+LULU.US,D,20190109,000000,137.5,137.51,134.64,136,3339351,0
+LULU.US,D,20190110,000000,131.03,132.41,129.5,131.61,3402087,0
+LULU.US,D,20190111,000000,130.97,133.15,130.57,132.16,2949722,0
+LULU.US,D,20190114,000000,136.64,145,135.38,139.73,7152029,0
+LULU.US,D,20190115,000000,139.36,141.65,138.51,141.13,2619611,0
+LULU.US,D,20190116,000000,142.36,143.25,141.368,142.24,1783478,0
+LULU.US,D,20190117,000000,141.73,146.04,141.73,145.14,3012146,0
+LULU.US,D,20190118,000000,147.52,152.18,147.07,152.07,3277072,0
+LULU.US,D,20190122,000000,150.52,151.655,148.32,149.47,1828647,0
+LULU.US,D,20190123,000000,151.43,151.73,147.75,149.85,1602140,0
+LULU.US,D,20190124,000000,150,150.26,147.23,148.43,2033747,0
+LULU.US,D,20190125,000000,150,152.81,149.298,151.89,1731470,0
+LULU.US,D,20190128,000000,150.34,150.77,148.62,149.7,1416965,0
+LULU.US,D,20190129,000000,149.83,149.93,147.81,148.95,1297849,0
+LULU.US,D,20190130,000000,150.14,150.396,148.23,148.61,1379971,0
+LULU.US,D,20190131,000000,148.31,148.931,146.31,147.81,2517104,0
+LULU.US,D,20190201,000000,147.45,147.85,144.36,146.12,1749894,0
+LULU.US,D,20190204,000000,145.34,147.45,144.68,146.64,1689828,0
+LULU.US,D,20190205,000000,147.55,151.57,146.681,146.89,2138490,0
+LULU.US,D,20190206,000000,146.96,147.267,143.47,145.76,1452882,0
+LULU.US,D,20190207,000000,144.33,147.67,143.06,147.63,1803218,0
+LULU.US,D,20190208,000000,147.13,150,147,148.62,1450372,0
+LULU.US,D,20190211,000000,149.7,151.93,149.28,149.79,1509232,0
+LULU.US,D,20190212,000000,150.86,157.55,150.57,157.32,4021901,0
+LULU.US,D,20190213,000000,157.935,158.67,154.11,155.27,2090633,0
+LULU.US,D,20190214,000000,153.51,156.42,152.35,154.85,1120999,0
+LULU.US,D,20190215,000000,155.6,156.23,150.54,151.09,1926342,0
+LULU.US,D,20190219,000000,149.18,149.8,145.53,147.57,2451490,0
+LULU.US,D,20190220,000000,147.45,149.505,147.03,148.12,1396862,0
+LULU.US,D,20190221,000000,147.47,149.11,147.05,148.11,977261,0
+LULU.US,D,20190222,000000,148.7,149.36,147.5,149.26,966753,0
+LULU.US,D,20190225,000000,150.12,151.51,148.05,148.54,1216851,0
+LULU.US,D,20190226,000000,148.2,151.4,148.193,150.98,1469107,0
+LULU.US,D,20190227,000000,150,152.15,149.053,150.56,1146275,0
+LULU.US,D,20190228,000000,150.18,151.23,148.526,150.42,1234633,0
+LULU.US,D,20190301,000000,152.56,153.95,150.19,151.38,1671931,0
+LULU.US,D,20190304,000000,152.1,152.89,146.46,147.78,1450015,0
+LULU.US,D,20190305,000000,148.07,149.68,147.45,148.9,983361,0
+LULU.US,D,20190306,000000,149.6,150.23,147.663,149.09,805364,0
+LULU.US,D,20190307,000000,148.37,148.92,146.415,147.7,1465052,0
+LULU.US,D,20190308,000000,146.01,146.623,141.78,142.51,2785383,0
+LULU.US,D,20190311,000000,143,145.54,142.35,145.29,2086481,0
+LULU.US,D,20190312,000000,145.28,146.06,142.67,145.79,2090125,0
+LULU.US,D,20190313,000000,146.15,147.71,145.25,145.41,1309778,0
+LULU.US,D,20190314,000000,145.09,145.09,141.01,144.18,2284179,0
+LULU.US,D,20190315,000000,145.23,145.476,141.55,141.79,2251122,0
+LULU.US,D,20190318,000000,141.65,144.49,141.51,144.33,1587689,0
+LULU.US,D,20190319,000000,144.66,146.305,143.77,144.99,1176541,0
+LULU.US,D,20190320,000000,145.42,145.5,142.13,144.35,1268144,0
+LULU.US,D,20190321,000000,144.64,149.55,144.54,148.91,1672918,0
+LULU.US,D,20190322,000000,145.73,147.63,142.24,143.21,2644573,0
+LULU.US,D,20190325,000000,142.91,147.37,141.34,146.58,2539885,0
+LULU.US,D,20190326,000000,148.01,148.43,142.8,143.56,3010829,0
+LULU.US,D,20190327,000000,144.32,146.86,143.883,146.8,5524418,0
+LULU.US,D,20190328,000000,169.15,171.45,166.1,167.54,14698348,0
+LULU.US,D,20190329,000000,165.91,168.3,162.95,163.87,7223699,0
+LULU.US,D,20190401,000000,164.76,167.2,163.22,165.52,3958203,0
+LULU.US,D,20190402,000000,165.61,166.7,164.011,165.47,2207607,0
+LULU.US,D,20190403,000000,165.6,167.5,163.95,166.21,1865303,0
+LULU.US,D,20190404,000000,166.27,171.69,166.15,171.37,2790404,0
+LULU.US,D,20190405,000000,172.04,172.9,168.841,169.37,1951884,0
+LULU.US,D,20190408,000000,168.78,170.4,168.36,169.77,2135692,0
+LULU.US,D,20190409,000000,169.41,169.8,165.53,167.52,2475626,0
+LULU.US,D,20190410,000000,168.3,169.82,166.68,167.46,1573792,0
+LULU.US,D,20190411,000000,167.69,168.66,166.93,168,1409735,0
+LULU.US,D,20190412,000000,168.5,170.68,167.5,169.88,1523449,0
+LULU.US,D,20190415,000000,170.02,173.07,170.02,172.01,2475588,0
+LULU.US,D,20190416,000000,173,173.323,168.73,169.33,1759699,0
+LULU.US,D,20190417,000000,169.89,171.99,167.93,171.23,1674553,0
+LULU.US,D,20190418,000000,171.74,174.64,169.72,173.31,2293194,0
+LULU.US,D,20190422,000000,173.2,173.66,172.04,173.02,1260897,0
+LULU.US,D,20190423,000000,174.51,177.16,173.03,176.78,2411858,0
+LULU.US,D,20190424,000000,177.79,179.495,174.41,178.27,2474867,0
+LULU.US,D,20190425,000000,178.34,179.22,176.613,177.29,1713281,0
+LULU.US,D,20190426,000000,177.75,178.04,175.41,177.09,1585597,0
+LULU.US,D,20190429,000000,176.61,178.85,176.5,177.5,1798695,0
+LULU.US,D,20190430,000000,177.26,177.75,175.625,176.35,1268788,0
+LULU.US,D,20190501,000000,176.23,178.273,175.58,175.67,1306986,0
+LULU.US,D,20190502,000000,176.65,177.75,174.81,176.55,1369549,0
+LULU.US,D,20190503,000000,176.84,178.98,176.01,178.64,1036577,0
+LULU.US,D,20190506,000000,175.2,178.22,174.59,177.69,919872,0
+LULU.US,D,20190507,000000,177,177.5,172.1,173.98,1818564,0
+LULU.US,D,20190508,000000,173.86,177,172.792,175.17,1008255,0
+LULU.US,D,20190509,000000,173.53,174.89,171.28,173.71,1218839,0
+LULU.US,D,20190510,000000,173.51,175.11,170.011,173.68,1120524,0
+LULU.US,D,20190513,000000,170,171.13,166.22,167.57,2020054,0
+LULU.US,D,20190514,000000,168.54,171.505,167.32,170.68,1684300,0
+LULU.US,D,20190515,000000,169.82,173.75,168.85,172.88,1223342,0
+LULU.US,D,20190516,000000,173.9,177.06,173.68,176.8,1329962,0
+LULU.US,D,20190517,000000,176.49,176.65,172.56,173,1577674,0
+LULU.US,D,20190520,000000,171.05,174.86,170.28,174.15,1077031,0
+LULU.US,D,20190521,000000,174.88,177.27,174.6,176.53,1444833,0
+LULU.US,D,20190522,000000,176,176.205,174.53,175.72,877522,0
+LULU.US,D,20190523,000000,173.56,174.93,169.99,170.2,1654377,0
+LULU.US,D,20190524,000000,171.17,173.24,170.55,172.78,1509568,0
+LULU.US,D,20190528,000000,173.11,176.04,173.02,173.55,2222412,0
+LULU.US,D,20190529,000000,172.44,172.795,160.88,161.59,4857066,0
+LULU.US,D,20190530,000000,161.57,165.292,161.57,163.85,1915343,0
+LULU.US,D,20190531,000000,161.05,165.63,160.884,165.59,1663712,0
+LULU.US,D,20190603,000000,165.83,167.5,162.29,163.87,1634928,0
+LULU.US,D,20190604,000000,165.4,169.36,165.02,169,1273671,0
+LULU.US,D,20190605,000000,170.14,173.82,169.38,173.52,1814462,0
+LULU.US,D,20190606,000000,173.51,173.543,169.71,170.38,1685705,0
+LULU.US,D,20190607,000000,171.66,172.8,169.59,172.49,1846585,0
+LULU.US,D,20190610,000000,174.34,176.38,170.98,171.35,1930903,0
+LULU.US,D,20190611,000000,172.31,173.94,170.305,171.63,2016200,0
+LULU.US,D,20190612,000000,171.93,173.445,169.29,170.89,5417579,0
+LULU.US,D,20190613,000000,181.987,182.89,172.5,174.52,11076657,0
+LULU.US,D,20190614,000000,173.04,177.72,171.605,176.71,3635664,0
+LULU.US,D,20190617,000000,177.74,184.68,177.09,183.34,3987460,0
+LULU.US,D,20190618,000000,185.57,188.802,184.445,188.03,3034139,0
+LULU.US,D,20190619,000000,188.1,189,186.09,187.1,1827560,0
+LULU.US,D,20190620,000000,189.2,190.52,185.37,186.5,2365987,0
+LULU.US,D,20190621,000000,184.6,184.8,180.85,181.87,4115936,0
+LULU.US,D,20190624,000000,182.16,184.31,181.55,182.64,2053270,0
+LULU.US,D,20190625,000000,182.64,182.89,175.17,177.26,2708571,0
+LULU.US,D,20190626,000000,178.08,180.74,177.03,177.31,1944500,0
+LULU.US,D,20190627,000000,177.72,180.686,177.09,180.11,1410696,0
+LULU.US,D,20190628,000000,181,181.108,178.65,180.21,3067023,0
+LULU.US,D,20190701,000000,182.33,183.83,179.31,179.95,1814231,0
+LULU.US,D,20190702,000000,179.95,182.7,179.59,180.86,1859577,0
+LULU.US,D,20190703,000000,181.51,184.47,180.8,183.99,1178847,0
+LULU.US,D,20190705,000000,183.2,183.462,180.7,183.21,1511717,0
+LULU.US,D,20190708,000000,181.86,186.95,181.6,186.8,1882988,0
+LULU.US,D,20190709,000000,184.93,186.5,183.9,186.05,2323075,0
+LULU.US,D,20190710,000000,187,187.32,183.16,183.87,1466951,0
+LULU.US,D,20190711,000000,183.71,184.41,181.6,183.07,1244646,0
+LULU.US,D,20190712,000000,185,190.52,184.61,189.52,3094759,0
+LULU.US,D,20190715,000000,189.72,191.44,186.75,189.17,1815696,0
+LULU.US,D,20190716,000000,189.32,191.14,187.67,190.18,1430112,0
+LULU.US,D,20190717,000000,190.33,190.96,188.99,190.38,959653,0
+LULU.US,D,20190718,000000,189.56,190.5,187.1,189.39,1115243,0
+LULU.US,D,20190719,000000,190.1,190.548,187.88,187.94,952796,0
+LULU.US,D,20190722,000000,189.46,189.66,186.08,187.75,970187,0
+LULU.US,D,20190723,000000,189,189.84,186.71,189.07,1040806,0
+LULU.US,D,20190724,000000,189.07,192.42,189.066,192.21,1067781,0
+LULU.US,D,20190725,000000,192.95,193.71,190.7,191.21,1017280,0
+LULU.US,D,20190726,000000,192.25,192.74,189.81,190.61,898984,0
+LULU.US,D,20190729,000000,190.67,192.34,188.68,192.09,841828,0
+LULU.US,D,20190730,000000,190.98,193.46,189.464,191.77,1075517,0
+LULU.US,D,20190731,000000,191,194.25,189.039,191.09,1256831,0
+LULU.US,D,20190801,000000,191.28,192.15,184.07,185.45,1662265,0
+LULU.US,D,20190802,000000,184.6,184.89,177.6,178.93,1937682,0
+LULU.US,D,20190805,000000,173.6,176.55,172.12,174.46,2364523,0
+LULU.US,D,20190806,000000,176.5,180.46,175.82,179.63,1371873,0
+LULU.US,D,20190807,000000,177.44,181.59,176.02,181.36,1009349,0
+LULU.US,D,20190808,000000,182.6,186.88,182.26,186.35,1481180,0
+LULU.US,D,20190809,000000,185.35,186,180.94,182.82,950678,0
+LULU.US,D,20190812,000000,182,182.05,177.66,178.82,965449,0
+LULU.US,D,20190813,000000,177.61,183.72,176.42,179.59,1689839,0
+LULU.US,D,20190814,000000,176.05,176.855,174.01,174.68,1770821,0
+LULU.US,D,20190815,000000,176.24,176.348,172.436,175.44,1140876,0
+LULU.US,D,20190816,000000,177.55,179.54,176.18,177.83,995738,0
+LULU.US,D,20190819,000000,179.95,181.03,177.37,178.67,1181520,0
+LULU.US,D,20190820,000000,178.84,180.6,177.24,179.67,1039194,0
+LULU.US,D,20190821,000000,182,183.53,179.905,183.33,971617,0
+LULU.US,D,20190822,000000,183.88,185.12,180.78,183.97,1072244,0
+LULU.US,D,20190823,000000,183,184.12,178.83,180.03,1654533,0
+LULU.US,D,20190826,000000,182.98,182.98,180.161,182.35,805446,0
+LULU.US,D,20190827,000000,182.95,183.8,179.8,180.11,1428671,0
+LULU.US,D,20190828,000000,179.25,183.08,178.53,182.7,895111,0
+LULU.US,D,20190829,000000,184.83,187.2,184.16,186.06,1423914,0
+LULU.US,D,20190830,000000,187.48,187.741,182.585,184.67,1240021,0
+LULU.US,D,20190903,000000,183.53,184.26,178.26,179.54,2558651,0
+LULU.US,D,20190904,000000,180.65,181.86,179.99,180.7,2111422,0
+LULU.US,D,20190905,000000,184,188.95,183.875,188.41,5919838,0
+LULU.US,D,20190906,000000,197.79,204.44,197.75,203.14,10969415,0
+LULU.US,D,20190909,000000,203.64,203.76,194.06,194.39,3878614,0
+LULU.US,D,20190910,000000,194.29,194.29,190.9,193.26,2538282,0
+LULU.US,D,20190911,000000,193.02,198.78,192,196.41,2173622,0
+LULU.US,D,20190912,000000,198.17,201.55,196.88,198.73,2322489,0
+LULU.US,D,20190913,000000,198.8,199.42,194.86,195.18,1512722,0
+LULU.US,D,20190916,000000,194.16,194.91,192.12,193.7,1310840,0
+LULU.US,D,20190917,000000,193.5,197.33,193.38,195.47,1222983,0
+LULU.US,D,20190918,000000,195.46,197.16,192.65,195.36,1423247,0
+LULU.US,D,20190919,000000,195.7,196.06,193.17,193.61,1336730,0
+LULU.US,D,20190920,000000,194.08,196.04,189.18,189.3,2454597,0
+LULU.US,D,20190923,000000,190.7,195.87,190.7,195.18,2375205,0
+LULU.US,D,20190924,000000,196.45,196.79,190.735,193.85,2033872,0
+LULU.US,D,20190925,000000,193.94,195.1,190.57,193.02,1376055,0
+LULU.US,D,20190926,000000,192.36,193.93,189.64,191.54,965834,0
+LULU.US,D,20190927,000000,192.68,192.96,188.55,189.72,1162333,0
+LULU.US,D,20190930,000000,190.32,193.41,190.05,192.53,1235825,0
+LULU.US,D,20191001,000000,193.41,194.07,191.32,192.69,1324128,0
+LULU.US,D,20191002,000000,190.92,191.75,187.12,189.13,1353644,0
+LULU.US,D,20191003,000000,188.76,190.3,185.36,190.15,1400034,0
+LULU.US,D,20191004,000000,190.45,193.43,189.945,193.12,1200477,0
+LULU.US,D,20191007,000000,191.92,193.4,190.81,191.66,1168224,0
+LULU.US,D,20191008,000000,190.06,194.24,188.94,191.37,1157907,0
+LULU.US,D,20191009,000000,193.85,194.5,192,192.16,922941,0
+LULU.US,D,20191010,000000,192.28,198.22,191.613,198.13,2474343,0
+LULU.US,D,20191011,000000,199.55,202.98,199.55,201.62,2293478,0
+LULU.US,D,20191014,000000,201.24,205.11,201.24,203.04,1850606,0
+LULU.US,D,20191015,000000,203.4,205.4,202.311,203.89,2065306,0
+LULU.US,D,20191016,000000,202.36,203.93,201.67,203.08,1452582,0
+LULU.US,D,20191017,000000,204.8,205.65,204.23,204.96,1309839,0
+LULU.US,D,20191018,000000,203.7,209.02,203.31,207.11,2359043,0
+LULU.US,D,20191021,000000,207.16,207.646,203,205.28,1570296,0
+LULU.US,D,20191022,000000,206.42,207.17,203.96,204.4,1045232,0
+LULU.US,D,20191023,000000,204.05,206.42,203.5,205.46,1072758,0
+LULU.US,D,20191024,000000,205.22,206.88,204.91,206.84,838362,0
+LULU.US,D,20191025,000000,206.35,208.06,205,208,993525,0
+LULU.US,D,20191028,000000,203.9,207.53,203,205.97,2423928,0
+LULU.US,D,20191029,000000,206.13,207.48,204.66,205.58,1179086,0
+LULU.US,D,20191030,000000,205.77,206.11,204.3,205.85,1283630,0
+LULU.US,D,20191031,000000,205.35,207.4,203.15,204.27,1802479,0
+LULU.US,D,20191101,000000,205.18,205.66,199.23,200.69,2010645,0
+LULU.US,D,20191104,000000,203.89,204,194.15,196.48,2671017,0
+LULU.US,D,20191105,000000,197,197.89,191.21,194.34,2104589,0
+LULU.US,D,20191106,000000,196.98,200.9,194.29,200.74,2484817,0
+LULU.US,D,20191107,000000,202,203.55,200.9,202.82,1791363,0
+LULU.US,D,20191108,000000,202.58,204.31,202.27,204.13,1302726,0
+LULU.US,D,20191111,000000,203.25,207.19,202.69,207.19,1262687,0
+LULU.US,D,20191112,000000,207.18,208.74,206.67,207.81,1728112,0
+LULU.US,D,20191113,000000,207.59,211.31,206.96,211.11,1740785,0
+LULU.US,D,20191114,000000,210.04,213.64,210,213.22,1253282,0
+LULU.US,D,20191115,000000,214.31,216.05,212.26,215.91,1492783,0
+LULU.US,D,20191118,000000,214.5,219.08,213.914,218.46,2023672,0
+LULU.US,D,20191119,000000,217.79,219.97,216.51,216.88,1731043,0
+LULU.US,D,20191120,000000,216.84,218.06,215.33,217.04,1534639,0
+LULU.US,D,20191121,000000,216.98,218.9,216.51,216.74,978319,0
+LULU.US,D,20191122,000000,218,220,215.11,219.9,1998779,0
+LULU.US,D,20191125,000000,222.03,226.66,222,222.16,1814868,0
+LULU.US,D,20191126,000000,223.26,225.01,220.25,222.84,1522024,0
+LULU.US,D,20191127,000000,223.89,229.65,223.04,228.83,1772482,0
+LULU.US,D,20191129,000000,228.735,228.84,225.57,225.69,783515,0
+LULU.US,D,20191202,000000,226.25,227,222.81,225.53,1421746,0
+LULU.US,D,20191203,000000,222.57,223.99,220.9,223.19,1471440,0
+LULU.US,D,20191204,000000,225,226.33,223.48,225.58,1555791,0
+LULU.US,D,20191205,000000,227.5,230.82,226.28,230.79,1390247,0
+LULU.US,D,20191206,000000,232.56,233.12,229.06,229.38,1924583,0
+LULU.US,D,20191209,000000,232.03,233.53,230.23,230.88,2142526,0
+LULU.US,D,20191210,000000,231.67,231.7,227.07,229.65,2925406,0
+LULU.US,D,20191211,000000,229.9,235.496,228,233.19,5349572,0
+LULU.US,D,20191212,000000,226.05,228.82,218.18,224.47,11290618,0
+LULU.US,D,20191213,000000,220.43,225.5,218.81,223.55,5235093,0
+LULU.US,D,20191216,000000,224.72,227.32,223.76,225.35,2771723,0
+LULU.US,D,20191217,000000,225.83,226.44,221.455,222.98,2311282,0
+LULU.US,D,20191218,000000,223.97,225.6,223.3,224.31,2072329,0
+LULU.US,D,20191219,000000,223.79,224.75,222.27,224.13,1809317,0
+LULU.US,D,20191220,000000,224.69,230.57,224.391,230.29,3297909,0
+LULU.US,D,20191223,000000,230.8,231.14,227.07,228.13,1453375,0
+LULU.US,D,20191224,000000,228.47,229.41,227.11,229.03,613562,0
+LULU.US,D,20191226,000000,229.39,233.421,229.31,231.17,1794241,0
+LULU.US,D,20191227,000000,232.56,232.79,229.76,230.02,1516603,0
+LULU.US,D,20191230,000000,229.8,231.75,227.53,230.83,1204373,0
+LULU.US,D,20191231,000000,231.14,232,229.67,231.67,943316,0
+LULU.US,D,20200102,000000,232.9,233.47,231.765,233.42,1439799,0
+LULU.US,D,20200103,000000,231.24,234.5,230.23,232.64,1316345,0
+LULU.US,D,20200106,000000,231.49,235.53,230.8,235.43,1461113,0
+LULU.US,D,20200107,000000,235.5,236.85,233.34,233.7,1375380,0
+LULU.US,D,20200108,000000,234.88,238.01,234.01,237.27,1884976,0
+LULU.US,D,20200109,000000,239.22,239.47,235.29,235.9,1141626,0
+LULU.US,D,20200110,000000,236.21,236.278,233.26,234.84,1178265,0
+LULU.US,D,20200113,000000,238.57,245.35,238.11,245.18,4120297,0
+LULU.US,D,20200114,000000,246.28,247.51,243.45,243.77,1644341,0
+LULU.US,D,20200115,000000,245.15,246.043,243.39,243.49,996886,0
+LULU.US,D,20200116,000000,245,245.52,241.79,243.71,1409674,0
+LULU.US,D,20200117,000000,245.51,245.73,241.15,241.25,1335697,0
+LULU.US,D,20200121,000000,241.43,243.475,240.001,242.52,1604776,0
+LULU.US,D,20200122,000000,243.3,246.02,243.06,244.3,1205824,0
+LULU.US,D,20200123,000000,242.62,244.28,241.5,243.06,868687,0
+LULU.US,D,20200124,000000,243.74,245.06,239.27,240.35,938342,0
+LULU.US,D,20200127,000000,233.8,237.87,231.84,236.74,1292033,0
+LULU.US,D,20200128,000000,238.66,240.19,236.332,239.35,971529,0
+LULU.US,D,20200129,000000,240.32,244.33,238.77,243.66,998493,0
+LULU.US,D,20200130,000000,241.84,244,240.9,243.77,770997,0
+LULU.US,D,20200131,000000,243.48,243.58,239.3,239.39,1391572,0
+LULU.US,D,20200203,000000,240.18,247.7,240.18,246.37,1792231,0
+LULU.US,D,20200204,000000,249.85,250.1,247.66,247.99,1354876,0
+LULU.US,D,20200205,000000,249.15,249.71,243.555,243.9,1518920,0
+LULU.US,D,20200206,000000,244.35,244.53,242.79,243.78,1155913,0
+LULU.US,D,20200207,000000,243.77,246.89,242.17,243.51,1087615,0
+LULU.US,D,20200210,000000,244.02,249.74,244.02,248.54,1192235,0
+LULU.US,D,20200211,000000,249.34,252.385,248.34,251.58,1015053,0
+LULU.US,D,20200212,000000,252.11,254.157,250.78,253.94,658191,0
+LULU.US,D,20200213,000000,253.41,256.8,252.37,253.86,905256,0
+LULU.US,D,20200214,000000,254.68,256,253.15,254.41,950970,0
+LULU.US,D,20200218,000000,254.01,259.74,253.66,259.23,1273919,0
+LULU.US,D,20200219,000000,261,263.5,259.81,262.51,907970,0
+LULU.US,D,20200220,000000,262.93,266.2,258.75,263.68,1518458,0
+LULU.US,D,20200221,000000,263,265.1,253.8,255.9,1588000,0
+LULU.US,D,20200224,000000,245.39,247.87,235.69,246.21,1874983,0
+LULU.US,D,20200225,000000,248.38,250.448,237.05,238.81,1550902,0
+LULU.US,D,20200226,000000,239.15,244.13,237.04,238.56,1219290,0
+LULU.US,D,20200227,000000,230.44,232.48,220.21,220.7,2834887,0
+LULU.US,D,20200228,000000,210,217.7,208.9,217.41,3748400,0
+LULU.US,D,20200302,000000,219.19,229.21,216.486,228.9,2333880,0
+LULU.US,D,20200303,000000,228.925,235.42,225.955,227.13,3570747,0
+LULU.US,D,20200304,000000,231.51,232.88,221.235,231.62,1723700,0
+LULU.US,D,20200305,000000,225.4,227.38,216.15,221.19,2005034,0
+LULU.US,D,20200306,000000,213.44,223.35,212.235,218.55,2494816,0
+LULU.US,D,20200309,000000,202,208.33,194.24,199.77,2292465,0
+LULU.US,D,20200310,000000,206.37,206.99,197.1108,204.12,2273975,0
+LULU.US,D,20200311,000000,199.39,201.49,191.39,193.74,2116125,0
+LULU.US,D,20200312,000000,179.45,180.33,167.331,169.13,3906790,0
+LULU.US,D,20200313,000000,175.9,176.79,162.3201,176.75,2933296,0
+LULU.US,D,20200316,000000,155.49,155.89,138.29,138.98,4568155,0
+LULU.US,D,20200317,000000,141.7,156.8,136.0853,144.88,3764726,0
+LULU.US,D,20200318,000000,135.12,140.64,128.845,140.36,3809564,0
+LULU.US,D,20200319,000000,136.33,162.7799,136.33,154.86,2989605,0
+LULU.US,D,20200320,000000,163.51,182.53,162.6,165.01,5337995,0
+LULU.US,D,20200323,000000,165.55,180.3565,165.05,172.3,4267466,0
+LULU.US,D,20200324,000000,183.25,194.9,180.1,192.74,2912891,0
+LULU.US,D,20200325,000000,195.5,202.86,192.43,193.62,3336430,0
+LULU.US,D,20200326,000000,197.05,202.84,189.05,200.8,4135619,0
+LULU.US,D,20200327,000000,192.5,195.55,184.0555,188.84,3572149,0
+LULU.US,D,20200330,000000,188.5,196.96,183.03,193.94,2197773,0
+LULU.US,D,20200331,000000,193.03,194.2015,188.19,189.55,2029234,0
+LULU.US,D,20200401,000000,181.53,187.28,181.53,183.5,1767758,0
+LULU.US,D,20200402,000000,182,185.5,177.77,185.49,2311307,0
+LULU.US,D,20200403,000000,184.71,184.765,179.1,181.25,2208530,0
+LULU.US,D,20200406,000000,188.22,195.7,185.75,194.95,2479110,0
+LULU.US,D,20200407,000000,202.48,203.44,194.7,194.92,2228471,0
+LULU.US,D,20200408,000000,196.8,200.5,194.33,196.01,1243327,0
+LULU.US,D,20200409,000000,199.64,206,198.48,203.51,1898353,0
+LULU.US,D,20200413,000000,202.76,203.44,197.66,199.27,1008804,0
+LULU.US,D,20200414,000000,203.72,206.77,201.58,205.18,1842423,0
+LULU.US,D,20200415,000000,200.2,208.5,199.6,207.95,1888859,0
+LULU.US,D,20200416,000000,210,214.425,207.68,209.19,2187037,0
+LULU.US,D,20200417,000000,215.25,226.42,213.52,225.86,3555221,0
+LULU.US,D,20200420,000000,222.793,224.51,216.79,218.59,2086396,0
+LULU.US,D,20200421,000000,215,216.55,206.5,206.72,2145157,0
+LULU.US,D,20200422,000000,210.91,214.22,210.01,212.09,1350531,0
+LULU.US,D,20200423,000000,212.39,216.72,210.42,211.64,1102585,0
+LULU.US,D,20200424,000000,213.76,216.5,212.1,214.55,1521031,0
+LULU.US,D,20200427,000000,217.6,227.87,216.38,226.89,2227548,0
+LULU.US,D,20200428,000000,231.3,231.95,224.1901,224.47,1340443,0
+LULU.US,D,20200429,000000,229.84,237.49,227.51,232.43,1393263,0
+LULU.US,D,20200430,000000,229.72,231.55,223.48,223.48,1591228,0
+LULU.US,D,20200501,000000,219.11,220.46,216.2,218.69,1744561,0
+LULU.US,D,20200504,000000,215.08,218.84,213.97,218.69,1059842,0
+LULU.US,D,20200505,000000,221.72,222,216.1835,218.21,1298956,0
+LULU.US,D,20200506,000000,218.99,225,218.97,223.18,1229909,0
+LULU.US,D,20200507,000000,224.53,228.59,220.57,225.99,1700630,0
+LULU.US,D,20200508,000000,229,238.32,228.5001,237.99,2037708,0
+LULU.US,D,20200511,000000,237.57,246.84,234.53,245.62,1952128,0
+LULU.US,D,20200512,000000,247.07,248.75,242.34,242.6,1924551,0
+LULU.US,D,20200513,000000,242.06,243.1,225.89,229.39,2240090,0
+LULU.US,D,20200514,000000,226.56,237.74,225.81,237.57,1453668,0
+LULU.US,D,20200515,000000,234.89,247.54,234.01,247.09,1751147,0
+LULU.US,D,20200518,000000,253.7328,259.61,252.03,255.65,2319111,0
+LULU.US,D,20200519,000000,256.89,257.38,251.03,251.41,1480513,0
+LULU.US,D,20200520,000000,256.1,259.6,255.18,258.38,1095930,0
+LULU.US,D,20200521,000000,259.37,268.265,257.565,267.53,1808432,0
+LULU.US,D,20200522,000000,268.7,277.02,267.02,276.73,2073940,0
+LULU.US,D,20200526,000000,282.55,284.92,279.31,281.41,2118784,0
+LULU.US,D,20200527,000000,281.38,282.9,271.6,281.5,2159041,0
+LULU.US,D,20200528,000000,281.47,291.31,277.52,284.42,2309327,0
+LULU.US,D,20200529,000000,285.91,301.49,284.1502,300.095,4877279,0
+LULU.US,D,20200601,000000,299.77,310.22,297.25,308.69,2391920,0
+LULU.US,D,20200602,000000,305.51,314.87,302.0101,312.3,2871989,0
+LULU.US,D,20200603,000000,313.06,324.7,312.5001,323.74,2760314,0
+LULU.US,D,20200604,000000,321.5,323.52,313.5,317.42,2751968,0
+LULU.US,D,20200605,000000,319.16,323.8,317,319.78,2385335,0
+LULU.US,D,20200608,000000,322.06,322.625,312.73,315.3,2588483,0
+LULU.US,D,20200609,000000,313.2,318.9,307.8,316.4,2375172,0
+LULU.US,D,20200610,000000,318.6,324.76,316.5401,323.25,1746789,0
+LULU.US,D,20200611,000000,314.37,321.1,306.63,308.12,3659551,0
+LULU.US,D,20200612,000000,302.84,308.38,289.55,296.36,7634471,0
+LULU.US,D,20200615,000000,289.17,303.25,288.61,303.05,2258670,0
+LULU.US,D,20200616,000000,310.79,312.802,303.27,310.61,2107915,0
+LULU.US,D,20200617,000000,313,313.83,302.57,303.69,1720259,0
+LULU.US,D,20200618,000000,303.99,305.66,299,302.98,1573742,0
+LULU.US,D,20200619,000000,306.98,307.01,295.29,297.38,2299817,0
+LULU.US,D,20200622,000000,298.01,306.57,293.85,304.69,1580329,0
+LULU.US,D,20200623,000000,308.01,310.2136,300.73,301.16,1392147,0
+LULU.US,D,20200624,000000,299.48,303.15,290.52,295.22,1595010,0
+LULU.US,D,20200625,000000,294.3,295.26,288.5,295.13,1268020,0
+LULU.US,D,20200626,000000,293.8,295.1,288.11,289.53,1700776,0
+LULU.US,D,20200629,000000,290.11,295.67,284.29,294.35,1860889,0
+LULU.US,D,20200630,000000,305,318.3236,304.2,312.01,5473598,0
+LULU.US,D,20200701,000000,314.5,316.99,306.355,308.62,1767472,0
+LULU.US,D,20200702,000000,312.15,312.5917,302.4954,304.77,1885128,0
+LULU.US,D,20200706,000000,309,316.12,308.6,314.35,2557866,0
+LULU.US,D,20200707,000000,313.12,313.13,306.31,306.74,1337039,0
+LULU.US,D,20200708,000000,310.88,311.25,306.575,309.88,1269632,0
+LULU.US,D,20200709,000000,309.8,319.1099,303.68,315.2,3287280,0
+LULU.US,D,20200710,000000,316.64,317.97,308.12,314.39,1755644,0
+LULU.US,D,20200713,000000,316.75,321.82,304.539,305.15,2212276,0
+LULU.US,D,20200714,000000,303.53,309.445,295.01,308.32,2051186,0
+LULU.US,D,20200715,000000,308.5944,314,304.14,312.51,1653998,0
+LULU.US,D,20200716,000000,308.5,315.21,306.78,313.08,1185609,0
+LULU.US,D,20200717,000000,315.02,319.04,310.86,316.82,1674044,0
+LULU.US,D,20200720,000000,319.14,329.85,317,326.84,1996945,0
+LULU.US,D,20200721,000000,330.36,330.9,324.07,325.39,1471644,0
+LULU.US,D,20200722,000000,325.89,329.484,322.534,326.72,901577,0
+LULU.US,D,20200723,000000,327.16,337.5673,316,320.01,2592475,0
+LULU.US,D,20200724,000000,316.26,325.71,313.62,321.5,1442306,0
+LULU.US,D,20200727,000000,324.28,333.18,323.04,331.55,2029300,0
+LULU.US,D,20200728,000000,331.22,333.8799,321.91,322.64,1534178,0
+LULU.US,D,20200729,000000,322.2,329.5,321.5,325.74,1318780,0
+LULU.US,D,20200730,000000,322.3,325.38,316.99,323.66,1225433,0
+LULU.US,D,20200731,000000,326.17,326.2753,319.6,325.59,1282629,0
+LULU.US,D,20200803,000000,327.99,331.17,324.01,328.59,1362549,0
+LULU.US,D,20200804,000000,327.93,330.39,324.3201,328.21,1044557,0
+LULU.US,D,20200805,000000,330.94,343.59,328.265,340.42,2188813,0
+LULU.US,D,20200806,000000,342.32,343.09,334.12,339.18,1153164,0
+LULU.US,D,20200807,000000,339.08,343.74,336.51,342.12,1580595,0
+LULU.US,D,20200810,000000,342.47,347.354,337.3928,344.32,1612043,0
+LULU.US,D,20200811,000000,344.32,344.7802,334.87,335.37,1518772,0
+LULU.US,D,20200812,000000,338,346.43,337.79,345.33,1294837,0
+LULU.US,D,20200813,000000,349.99,354.59,346.27,350.29,1439644,0
+LULU.US,D,20200814,000000,350.15,351.69,345.03,349.12,877284,0
+LULU.US,D,20200817,000000,350.49,355.82,350,354.87,729695,0
+LULU.US,D,20200818,000000,358.07,360.77,352.4549,358.78,1012956,0
+LULU.US,D,20200819,000000,360.58,364.89,356.17,360.84,920752,0
+LULU.US,D,20200820,000000,358.18,367.94,356.3,366.42,1078403,0
+LULU.US,D,20200821,000000,367.45,369.77,364.55,368.75,847465,0
+LULU.US,D,20200824,000000,372.2,377.84,369.395,376.31,1565566,0
+LULU.US,D,20200825,000000,376.51,380.5896,372.21,378.5,1064280,0
+LULU.US,D,20200826,000000,381.41,383.2,376.67,381.5,1021812,0
+LULU.US,D,20200827,000000,384,384.05,373.892,374.84,1694124,0
+LULU.US,D,20200828,000000,377,380.92,376.13,377.48,1257397,0
+LULU.US,D,20200831,000000,377.5,379.31,372.5,375.67,1672043,0
+LULU.US,D,20200901,000000,376.6,391.38,373.56,391.16,1364372,0
+LULU.US,D,20200902,000000,398.11,399.8965,387.075,398.29,1631250,0
+LULU.US,D,20200903,000000,393.39,396.83,376.37,377.87,2412878,0
+LULU.US,D,20200904,000000,372.39,376.4,345.9703,361.41,3111650,0
+LULU.US,D,20200908,000000,351.01,365,348.5,349.8,3512467,0
+LULU.US,D,20200909,000000,334.83,334.92,315.25,323.93,8543121,0
+LULU.US,D,20200910,000000,326.9,336.2798,317.67,320,3416632,0
+LULU.US,D,20200911,000000,322.9966,322.9966,308.63,313.39,3090369,0
+LULU.US,D,20200914,000000,315.99,317.75,311.13,313.82,1775569,0
+LULU.US,D,20200915,000000,318.33,319,312.68,315.49,1836695,0
+LULU.US,D,20200916,000000,316.32,317.43,309.58,309.99,1691976,0
+LULU.US,D,20200917,000000,304.15,308.8385,301.55,303.11,2258120,0
+LULU.US,D,20200918,000000,304.73,304.8,290.57,294.76,3042766,0
+LULU.US,D,20200921,000000,289.65,295.68,287.21,295.56,2257336,0
+LULU.US,D,20200922,000000,297.62,314.15,296.77,313.6,4030441,0
+LULU.US,D,20200923,000000,325.34,331.85,313.794,316.77,4646018,0
+LULU.US,D,20200924,000000,312.89,320.92,303.2089,315.58,2451275,0
+LULU.US,D,20200925,000000,315.61,316.5,308.59,315.35,1788035,0
+LULU.US,D,20200928,000000,317.88,319.2908,310.595,318.73,1448539,0
+LULU.US,D,20200929,000000,318.74,325.2399,315.97,323.67,1344119,0
+LULU.US,D,20200930,000000,328.8006,334.341,326.81,329.37,2001846,0
+LULU.US,D,20201001,000000,334.01,343.2699,332.62,341.05,1715913,0
+LULU.US,D,20201002,000000,333,339.2644,327.73,332.67,1848362,0
+LULU.US,D,20201005,000000,334,337.97,327.026,337.87,1397797,0
+LULU.US,D,20201006,000000,335.66,339.49,327.39,329.29,1575500,0
+LULU.US,D,20201007,000000,333.38,339.2,333.095,338.91,1225816,0
+LULU.US,D,20201008,000000,343.9,343.935,337.17,337.94,1077498,0
+LULU.US,D,20201009,000000,340.81,349.35,338.4,346.46,1726004,0
+LULU.US,D,20201012,000000,351.2,351.55,342.825,348,1236522,0
+LULU.US,D,20201013,000000,350,359.235,348.2,356.29,1402427,0
+LULU.US,D,20201014,000000,358.89,358.89,346.305,352.07,1128074,0
+LULU.US,D,20201015,000000,345.12,354.73,345,353.61,762695,0
+LULU.US,D,20201016,000000,356.15,358.565,348.29,349.95,869516,0
+LULU.US,D,20201019,000000,351,352.31,336.05,336.46,1367223,0
+LULU.US,D,20201020,000000,338.26,338.6301,329.88,330.04,1277359,0
+LULU.US,D,20201021,000000,331.16,336.66,325.16,325.5,1623660,0
+LULU.US,D,20201022,000000,326.53,327.365,316.48,325.67,1847806,0
+LULU.US,D,20201023,000000,327.01,334.19,322.8222,333.92,1164097,0
+LULU.US,D,20201026,000000,336.1,340.85,325.65,331.6,1416690,0
+LULU.US,D,20201027,000000,332.88,337.2875,330.51,333.81,891669,0
+LULU.US,D,20201028,000000,330.39,333,326.26,329.51,1088461,0
+LULU.US,D,20201029,000000,332.98,335.2,326.4201,330.15,803404,0
+LULU.US,D,20201030,000000,326.69,328.67,314.63,319.29,1398647,0
+LULU.US,D,20201102,000000,321.02,324.23,307.8101,315.5,1327300,0
+LULU.US,D,20201103,000000,317.5,328.86,312.05,327.13,1196381,0
+LULU.US,D,20201104,000000,336.75,342.25,331.075,340.18,1381464,0
+LULU.US,D,20201105,000000,345.21,348.51,338.25,347.18,1187783,0
+LULU.US,D,20201106,000000,348.15,349.64,343.02,343.8,990246,0
+LULU.US,D,20201109,000000,351.5,353.93,326.65,326.96,1882501,0
+LULU.US,D,20201110,000000,326.18,328.5199,311.04,322.19,1520331,0
+LULU.US,D,20201111,000000,325.605,337.86,322.19,336.68,984756,0
+LULU.US,D,20201112,000000,335,338.9,328.57,329.91,897480,0
+LULU.US,D,20201113,000000,330.5,332.65,324.5,325.45,793070,0
+LULU.US,D,20201116,000000,324.02,333.76,322.17,331.77,915770,0
+LULU.US,D,20201117,000000,331,340.7,327.21,338.4,799833,0
+LULU.US,D,20201118,000000,339.81,342.59,333.85,336.93,917822,0
+LULU.US,D,20201119,000000,336.32,345.36,332.16,344.6,898131,0
+LULU.US,D,20201120,000000,342.7,349.98,340.295,345.74,843529,0
+LULU.US,D,20201123,000000,348.45,351.41,343.62,348.53,806165,0
+LULU.US,D,20201124,000000,350.57,352,344.41,349.55,679102,0
+LULU.US,D,20201125,000000,350,358.25,348.18,357.8,1086022,0
+LULU.US,D,20201127,000000,361.66,365.78,358.01,365.39,847820,0
+LULU.US,D,20201130,000000,367.78,371.98,357.49,370.22,1632164,0
+LULU.US,D,20201201,000000,373.21,379.6882,370.44,377.52,1512206,0
+LULU.US,D,20201202,000000,375.6949,381.37,371.5805,372.6,1090199,0
+LULU.US,D,20201203,000000,374.21,383.54,373.38,375.42,1524060,0
+LULU.US,D,20201204,000000,378.87,380.245,374.36,377.06,1267760,0
+LULU.US,D,20201207,000000,376.3,376.55,366.66,371.48,2041088,0
+LULU.US,D,20201208,000000,372.03,375.67,367,371.07,1568578,0
+LULU.US,D,20201209,000000,374.51,378.5,361.84,363.56,1716184,0
+LULU.US,D,20201210,000000,367.02,370.68,359.7764,369.07,2700553,0
+LULU.US,D,20201211,000000,366.33,366.565,343.28,344.32,6440579,0
+LULU.US,D,20201214,000000,344,354.83,337.07,352.37,2712307,0
+LULU.US,D,20201215,000000,355.94,360.8137,353.615,356.07,2095663,0
+LULU.US,D,20201216,000000,357.21,363.5,351.565,363.1,2086674,0
+LULU.US,D,20201217,000000,367,387.37,363.99,386.07,3870281,0
+LULU.US,D,20201218,000000,387.06,387.22,373.18,378.05,2698348,0
+LULU.US,D,20201221,000000,373.355,377.7699,369.46,373.4,1714591,0
+LULU.US,D,20201222,000000,373.75,375,357.52,360.07,2338621,0
+LULU.US,D,20201223,000000,363,363.99,354.91,355.13,1348838,0
+LULU.US,D,20201224,000000,355,356.385,350.45,351.42,757754,0
+LULU.US,D,20201228,000000,355.185,355.185,345.5,351.36,1352978,0
+LULU.US,D,20201229,000000,353.76,354.22,343.67,353.22,1227082,0
+LULU.US,D,20201230,000000,355,356,349.8,350.78,1197006,0
+LULU.US,D,20201231,000000,349.28,351.81,346.7578,348.03,791971,0
+LULU.US,D,20210104,000000,351.67,356.83,346.41,356.4,2015344,0
+LULU.US,D,20210105,000000,357.89,369.441,357.375,366.5,2122925,0
+LULU.US,D,20210106,000000,362.11,367.6,357.48,363.25,1170809,0
+LULU.US,D,20210107,000000,366.87,374.2,364.6,367.29,1102993,0
+LULU.US,D,20210108,000000,367.36,370.54,362.59,365.46,994943,0
+LULU.US,D,20210111,000000,354.13,373.0798,352.34,361.66,1755214,0
+LULU.US,D,20210112,000000,361.6,362.2525,351.1411,356.93,1628039,0
+LULU.US,D,20210113,000000,357.75,359.01,350.5,352.14,1108651,0
+LULU.US,D,20210114,000000,352.3,357.59,347.51,347.73,1047675,0
+LULU.US,D,20210115,000000,347,347.2,337.43,344.5,1401210,0
+LULU.US,D,20210119,000000,346.49,348.55,340.1501,342.25,1200123,0
+LULU.US,D,20210120,000000,344.91,357.13,343.81,355.12,1311016,0
+LULU.US,D,20210121,000000,356.76,358.05,348.7964,349.22,842075,0
+LULU.US,D,20210122,000000,349.15,350.1657,344.42,346.37,651837,0
+LULU.US,D,20210125,000000,347.14,350,335,339.99,1784475,0
+LULU.US,D,20210126,000000,340.5,340.5,328.65,330.56,1962272,0
+LULU.US,D,20210127,000000,325.5,331.489,312.9,329.51,2103970,0
+LULU.US,D,20210128,000000,330.8,336.5,328.7,330.24,1673416,0
+LULU.US,D,20210129,000000,327.85,330.81,322.01,328.68,1258338,0
+LULU.US,D,20210201,000000,329.38,334.22,324.4,333.47,1410682,0
+LULU.US,D,20210202,000000,335.82,344.33,334.67,343.92,1154185,0
+LULU.US,D,20210203,000000,344.99,345,331.52,332.39,1367915,0
+LULU.US,D,20210204,000000,335.34,340,334.35,338.59,1143181,0
+LULU.US,D,20210205,000000,340.2,340.2,332.91,334.08,1226684,0
+LULU.US,D,20210208,000000,335.95,342.43,334.12,339.71,1039219,0
+LULU.US,D,20210209,000000,336.65,342.33,334.15,340.69,948100,0
+LULU.US,D,20210210,000000,341.2,344.91,338.01,341.39,919339,0
+LULU.US,D,20210211,000000,344.72,347,340.86,345.89,950421,0
+LULU.US,D,20210212,000000,345.01,345.67,339.25,342.86,829705,0
+LULU.US,D,20210216,000000,344.19,345,339.23,339.85,862037,0
+LULU.US,D,20210217,000000,338.07,338.59,331.19,337.52,869403,0
+LULU.US,D,20210218,000000,334.85,338.42,325.75,336.83,1242851,0
+LULU.US,D,20210219,000000,337,338.19,331.12,332.23,1171820,0
+LULU.US,D,20210222,000000,328.81,328.81,319.3119,321.49,1324356,0
+LULU.US,D,20210223,000000,315.77,325.51,304.87,322.85,1948101,0
+LULU.US,D,20210224,000000,318.79,321.18,312.51,317.7,1127903,0
+LULU.US,D,20210225,000000,316.2,326.1894,308.575,310.12,1278361,0
+LULU.US,D,20210226,000000,312.35,316.58,306.3993,311.68,1460825,0
+LULU.US,D,20210301,000000,313.09,317.35,312.11,314.83,1315314,0
+LULU.US,D,20210302,000000,316.51,321.25,312.1044,317.47,1371082,0
+LULU.US,D,20210303,000000,313.69,315.7544,295.68,295.99,2479184,0
+LULU.US,D,20210304,000000,296.41,299.28,280.4835,285.14,3084222,0
+LULU.US,D,20210305,000000,290.45,293.82,269.2801,293.24,2596158,0
+LULU.US,D,20210308,000000,291.17,295.87,288.05,288.94,1966664,0
+LULU.US,D,20210309,000000,296.95,304.85,294.78,298.35,1585192,0
+LULU.US,D,20210310,000000,302.07,311.41,299.19,309,2368341,0
+LULU.US,D,20210311,000000,313.53,315.34,308.74,310.34,1804615,0
+LULU.US,D,20210312,000000,304.46,307.7,299.01,306.08,1260965,0
+LULU.US,D,20210315,000000,306.73,314.565,304.1656,314.32,875628,0
+LULU.US,D,20210316,000000,315.55,316.8896,305.7,308.75,1145624,0
+LULU.US,D,20210317,000000,303.89,316.59,303.89,315.22,1022044,0
+LULU.US,D,20210318,000000,311.17,316.2,305.28,306.35,1110399,0
+LULU.US,D,20210319,000000,305.37,312.48,303.51,308.71,1623944,0
+LULU.US,D,20210322,000000,309.59,316.52,308.76,313.6,889336,0
+LULU.US,D,20210323,000000,314.22,321.3,312.9001,314.03,1155192,0
+LULU.US,D,20210324,000000,316.3,319.7,306.68,307.31,1039279,0
+LULU.US,D,20210325,000000,303.56,307.85,298.54,306.21,1326873,0
+LULU.US,D,20210326,000000,302.6096,314.15,302.48,314,1109445,0
+LULU.US,D,20210329,000000,317.4611,319.8,310.25,316.16,1475092,0
+LULU.US,D,20210330,000000,314.52,320.5799,311.44,317.09,2537129,0
+LULU.US,D,20210331,000000,307.65,311.6859,300.05,306.71,4932358,0
+LULU.US,D,20210401,000000,308.29,308.792,300.32,301.07,2987491,0
+LULU.US,D,20210405,000000,302.86,302.86,295.89,298.75,2156413,0
+LULU.US,D,20210406,000000,300.38,309.33,298.0201,308.52,2004768,0
+LULU.US,D,20210407,000000,306.87,311.32,304.75,306.04,1162187,0
+LULU.US,D,20210408,000000,309.97,313.88,308.11,312.56,1550030,0
+LULU.US,D,20210409,000000,311.45,319.3,310.6,318.12,1357925,0
+LULU.US,D,20210412,000000,317.78,324.26,314.36,323.87,1246911,0
+LULU.US,D,20210413,000000,322.67,324.42,318.57,324,1077385,0
+LULU.US,D,20210414,000000,323.86,325,321.22,323,1060454,0
+LULU.US,D,20210415,000000,324.54,328.4,323.4,325.83,1058324,0
+LULU.US,D,20210416,000000,325.51,325.73,321.51,324.1,923436,0
+LULU.US,D,20210419,000000,321.475,324.97,321.475,322.27,1062625,0
+LULU.US,D,20210420,000000,322.8,323.65,314.83,316.29,868184,0
+LULU.US,D,20210421,000000,316.9,326.68,316.7,326.68,1243755,0
+LULU.US,D,20210422,000000,326.18,338.88,326.18,338.75,2146708,0
+LULU.US,D,20210423,000000,338.61,342.46,336.71,340.98,1641581,0
+LULU.US,D,20210426,000000,340.61,341.12,334.84,337.8,787512,0
+LULU.US,D,20210427,000000,338,341.4754,336.2,339.28,617662,0
+LULU.US,D,20210428,000000,339.27,342,335.59,338.06,626200,0
+LULU.US,D,20210429,000000,340.84,347,339.17,342.9,1067486,0
+LULU.US,D,20210430,000000,342.86,344.453,334.99,335.27,1091914,0
+LULU.US,D,20210503,000000,336.47,337.02,332.76,335.38,757058,0
+LULU.US,D,20210504,000000,330,331.99,321.88,324.9,1025430,0
+LULU.US,D,20210505,000000,326.86,330.74,321.02,322.09,823876,0
+LULU.US,D,20210506,000000,320.5,323.77,317.29,321.28,742280,0
+LULU.US,D,20210507,000000,322.03,331.5497,322.03,330.24,860000,0
+LULU.US,D,20210510,000000,330,331.645,324.15,324.26,857030,0
+LULU.US,D,20210511,000000,318.69,323.77,316.4,322.04,1199992,0
+LULU.US,D,20210512,000000,317.02,321.7,304.3,305.21,1312800,0
+LULU.US,D,20210513,000000,307.78,311.04,304,307.93,854344,0
+LULU.US,D,20210514,000000,309.42,316.775,309,314.65,606470,0
+LULU.US,D,20210517,000000,311.5,314.65,309.12,314.54,631854,0
+LULU.US,D,20210518,000000,314.3,316.58,310.7878,312.03,653590,0
+LULU.US,D,20210519,000000,307.46,310.92,304.38,310.31,737706,0
+LULU.US,D,20210520,000000,310.91,320.04,310.72,319.17,846194,0
+LULU.US,D,20210521,000000,322.87,322.87,310.4118,313.2,1186922,0
+LULU.US,D,20210524,000000,315.24,320.4,313.495,318.19,735903,0
+LULU.US,D,20210525,000000,320.84,324.55,318.815,324.11,967871,0
+LULU.US,D,20210526,000000,325.91,330.03,324.37,329.76,1049896,0
+LULU.US,D,20210527,000000,327.52,331.4,323.72,328.11,1744360,0
+LULU.US,D,20210528,000000,330.52,330.52,323,323.13,910367,0
+LULU.US,D,20210601,000000,322.44,323.39,315.9,318.62,1318383,0
+LULU.US,D,20210602,000000,319.91,321.71,315.79,320.78,1124855,0
+LULU.US,D,20210603,000000,318.63,320.92,313.06,317.36,1954918,0
+LULU.US,D,20210604,000000,321.86,331.03,318.5,329.52,2591129,0
+LULU.US,D,20210607,000000,330.53,338.2,330.11,331.61,1444637,0
+LULU.US,D,20210608,000000,334.87,335.49,328.33,331,1134105,0
+LULU.US,D,20210609,000000,331.09,331.769,325.6,327.22,861443,0
+LULU.US,D,20210610,000000,329.02,332.76,327.505,329.8,671516,0
+LULU.US,D,20210611,000000,331.1,338.69,329.5375,338.3,957684,0
+LULU.US,D,20210614,000000,340.77,347.24,335.2001,337.62,895839,0
+LULU.US,D,20210615,000000,336.39,336.572,333.4158,335.19,644750,0
+LULU.US,D,20210616,000000,337.52,339.14,333.47,337.26,841191,0
+LULU.US,D,20210617,000000,335.15,351.1,334.5,349.4,2003590,0
+LULU.US,D,20210618,000000,346.21,351.259,343.49,347.57,1509855,0
+LULU.US,D,20210621,000000,348.17,354.49,345.715,352.29,829092,0
+LULU.US,D,20210622,000000,352.28,360.25,352.05,359.11,921867,0
+LULU.US,D,20210623,000000,358.26,362.17,357.02,359.4,684635,0
+LULU.US,D,20210624,000000,362.84,364.96,361.17,361.91,768231,0
+LULU.US,D,20210625,000000,365,371,361,363.69,1707682,0
+LULU.US,D,20210628,000000,365.06,367.79,363.52,363.79,1222264,0
+LULU.US,D,20210629,000000,363.79,368.32,363.15,366.66,648919,0
+LULU.US,D,20210630,000000,366.34,367.25,364.4907,364.97,664016,0
+LULU.US,D,20210701,000000,363.79,366.51,361.51,364.23,880848,0
+LULU.US,D,20210702,000000,365.87,369.55,365.51,368.47,697894,0
+LULU.US,D,20210706,000000,369.95,372.41,364.74,371.37,948029,0
+LULU.US,D,20210707,000000,374,378,371.26,377.82,836855,0
+LULU.US,D,20210708,000000,370.6848,375.15,368.68,373.53,795552,0
+LULU.US,D,20210709,000000,373.91,378.425,372.77,377.42,671408,0
+LULU.US,D,20210712,000000,375.93,378,366.58,368.91,806003,0
+LULU.US,D,20210713,000000,367.04,372.62,365.875,370.77,647176,0
+LULU.US,D,20210714,000000,377.34,385.9,375.825,376.99,2119371,0
+LULU.US,D,20210715,000000,379.61,380.82,370.38,376.17,1186286,0
+LULU.US,D,20210716,000000,376.41,378.5,370.98,371.69,623858,0
+LULU.US,D,20210719,000000,367.78,373.72,364.51,373.04,904133,0
+LULU.US,D,20210720,000000,375.27,387.9174,373.56,383.3,1638132,0
+LULU.US,D,20210721,000000,383.2,386.3661,380.5,383.62,682512,0
+LULU.US,D,20210722,000000,383.75,397.5,383.75,395.85,1196887,0
+LULU.US,D,20210723,000000,394.99,405.95,394.13,402.79,1215009,0
+LULU.US,D,20210726,000000,402.57,405.935,392.535,395.44,799307,0
+LULU.US,D,20210727,000000,394.27,394.27,385.735,391.43,652264,0
+LULU.US,D,20210728,000000,392.35,394.77,389.13,393.09,511603,0
+LULU.US,D,20210729,000000,394.54,406.24,394.315,402.87,1051983,0
+LULU.US,D,20210730,000000,399.14,403.21,397.83,400.17,563895,0
+LULU.US,D,20210802,000000,402.77,406.21,399.58,402.65,512247,0
+LULU.US,D,20210803,000000,402.76,409.2505,402.76,407.51,575040,0
+LULU.US,D,20210804,000000,409,413.49,408.12,410.47,593258,0
+LULU.US,D,20210805,000000,411,415.34,410.63,414.39,554030,0
+LULU.US,D,20210806,000000,412.44,413,406.53,408.52,609095,0
+LULU.US,D,20210809,000000,409.09,410.6499,406.755,407.64,546339,0
+LULU.US,D,20210810,000000,407.33,411.54,404.575,405.87,602142,0
+LULU.US,D,20210811,000000,406.26,413.49,405.87,408.82,567690,0
+LULU.US,D,20210812,000000,407.52,410.04,406.39,408.91,397416,0
+LULU.US,D,20210813,000000,409,409.135,403.17,408.72,429292,0
+LULU.US,D,20210816,000000,406.25,407.569,400.3701,407.42,572919,0
+LULU.US,D,20210817,000000,403.12,403.25,388.2,392.48,1099381,0
+LULU.US,D,20210818,000000,392.6,397.35,390.99,391.38,512585,0
+LULU.US,D,20210819,000000,385.5,399,384.36,396.49,840939,0
+LULU.US,D,20210820,000000,395.92,398.2,391.58,397.83,635486,0
+LULU.US,D,20210823,000000,398.57,406.32,396.56,404.36,546458,0
+LULU.US,D,20210824,000000,403.5,406.83,402,405.8,490974,0
+LULU.US,D,20210825,000000,404.85,409.04,402.65,408.32,506123,0
+LULU.US,D,20210826,000000,408.54,408.54,402,404.44,469085,0
+LULU.US,D,20210827,000000,403.76,409.34,402.83,405.97,465839,0
+LULU.US,D,20210830,000000,406.44,417.85,406.41,414.52,857947,0
+LULU.US,D,20210831,000000,413.97,413.97,397.36,400.17,1275483,0
+LULU.US,D,20210901,000000,400.71,401.95,393.68,395.53,966304,0
+LULU.US,D,20210902,000000,398.24,398.85,386.51,388.37,884521,0
+LULU.US,D,20210903,000000,388.27,390.77,385.12,388.33,712426,0
+LULU.US,D,20210907,000000,394.88,394.95,383.01,386.46,1082401,0
+LULU.US,D,20210908,000000,384.95,386.2782,376.37,380.85,2878287,0
+LULU.US,D,20210909,000000,433.725,434.2225,420.2733,420.71,7789552,0
+LULU.US,D,20210910,000000,424,430.05,417.09,425.58,2150628,0
+LULU.US,D,20210913,000000,428.31,428.31,418.99,425.12,1244861,0
+LULU.US,D,20210914,000000,426.74,427.69,419.3901,420.5,853674,0
+LULU.US,D,20210915,000000,420.9415,421.02,414.09,418.95,818786,0
+LULU.US,D,20210916,000000,417.21,429.7999,417.21,426.44,978942,0
+LULU.US,D,20210917,000000,428.4,432.74,424.3,426.55,1546474,0
+LULU.US,D,20210920,000000,418.1,425.3,412.485,419.53,971463,0
+LULU.US,D,20210921,000000,422.39,426.7,419.55,424.19,610944,0
+LULU.US,D,20210922,000000,425.12,431.28,422.01,431.18,948517,0
+LULU.US,D,20210923,000000,433,437.32,430,431.91,1490115,0
+LULU.US,D,20210924,000000,427.44,433.61,424.07,432.61,873339,0
+LULU.US,D,20210927,000000,430.48,434.93,427.81,430.72,698297,0
+LULU.US,D,20210928,000000,427.89,429.45,413.7,414.54,1149465,0
+LULU.US,D,20210929,000000,418.07,419,408.5,410.22,899112,0
+LULU.US,D,20210930,000000,410.28,411.3,403.32,404.7,798632,0
+LULU.US,D,20211001,000000,407.52,408.19,399.38,401.37,787834,0
+LULU.US,D,20211004,000000,401.31,401.4635,390.4157,392.57,956554,0
+LULU.US,D,20211005,000000,399.07,404.81,396.68,397.12,818403,0
+LULU.US,D,20211006,000000,392.66,400.68,392.52,398.13,810978,0
+LULU.US,D,20211007,000000,401.01,408.61,398.4,399.72,708742,0
+LULU.US,D,20211008,000000,401.41,401.755,393.72,397.22,560705,0
+LULU.US,D,20211011,000000,399.4,399.4,385.61,386.04,790587,0
+LULU.US,D,20211012,000000,388.44,389.74,383.24,384.57,828185,0
+LULU.US,D,20211013,000000,390.37,402.07,388.33,400.71,1451476,0
+LULU.US,D,20211014,000000,404.48,410.679,402.08,406.99,708782,0
+LULU.US,D,20211015,000000,408.09,409.4058,403,403.51,815710,0
+LULU.US,D,20211018,000000,401.25,417.62,400.3,417.38,647713,0
+LULU.US,D,20211019,000000,417.64,420.58,414.315,416.64,493682,0
+LULU.US,D,20211020,000000,419.66,423.8999,413.66,414.4,524832,0
+LULU.US,D,20211021,000000,416.27,424.85,416.14,424.04,566774,0
+LULU.US,D,20211022,000000,422.49,424.57,418.9039,421.73,444732,0
+LULU.US,D,20211025,000000,423.74,430,423.03,427.94,636933,0
+LULU.US,D,20211026,000000,431,435,427.11,432.73,630146,0
+LULU.US,D,20211027,000000,432.95,438.36,428,433.7,533895,0
+LULU.US,D,20211028,000000,435.31,443.6,435.31,443.46,687723,0
+LULU.US,D,20211029,000000,446.62,467.04,446.08,466.01,1346225,0
+LULU.US,D,20211101,000000,468,469.44,456.1,458.88,788898,0
+LULU.US,D,20211102,000000,461.5,470.11,460.765,464.64,676907,0
+LULU.US,D,20211103,000000,466.13,469.095,462.16,467.48,561849,0
+LULU.US,D,20211104,000000,469.93,478.66,469.02,473.94,676950,0
+LULU.US,D,20211105,000000,474.28,477.379,465.78,467.91,817628,0
+LULU.US,D,20211108,000000,471.82,471.82,456.755,466.14,736532,0
+LULU.US,D,20211109,000000,466.84,471.8399,465.3,470.24,613642,0
+LULU.US,D,20211110,000000,464.55,467.56,453.85,457.36,647748,0
+LULU.US,D,20211111,000000,461.5,462.91,452.51,453,507066,0
+LULU.US,D,20211112,000000,457.44,457.44,450.61,452.59,721597,0
+LULU.US,D,20211115,000000,455.75,464.6699,454.66,461.96,737949,0
+LULU.US,D,20211116,000000,464.51,485.825,463.73,477.91,1390054,0
+LULU.US,D,20211117,000000,476.78,477.8,465.34,465.84,866710,0
+LULU.US,D,20211118,000000,469,474.06,462.05,473.24,750504,0
+LULU.US,D,20211119,000000,474.35,478.28,469.09,473,872361,0
+LULU.US,D,20211122,000000,473.43,473.43,458.2691,460.93,796286,0
+LULU.US,D,20211123,000000,460.71,465.3863,454.78,458.76,600801,0
+LULU.US,D,20211124,000000,452.51,458.39,446.58,457.86,633808,0
+LULU.US,D,20211126,000000,460.18,462.11,453.64,456.58,418662,0
+LULU.US,D,20211129,000000,458.5,466.72,455.5,463.26,758969,0
+LULU.US,D,20211130,000000,463.19,468.77,452.2,454.41,1266302,0
+LULU.US,D,20211201,000000,459.55,467.98,447.96,448.43,892464,0
+LULU.US,D,20211202,000000,447.5,454,441.4,450.68,833141,0
+LULU.US,D,20211203,000000,453.43,454.94,430.67,435.72,1279188,0
+LULU.US,D,20211206,000000,435.72,436.54,413.06,423.54,1479902,0
+LULU.US,D,20211207,000000,434.97,442.5,431.66,434.95,1223438,0
+LULU.US,D,20211208,000000,434.95,436.38,421.47,426,1858561,0
+LULU.US,D,20211209,000000,426.81,427.4743,415.84,416.92,3002090,0
+LULU.US,D,20211210,000000,410,421.39,402.32,409.58,2641259,0
+LULU.US,D,20211213,000000,411.99,414.88,401.476,403.75,1142024,0
+LULU.US,D,20211214,000000,398.28,399.815,391,395.09,1431990,0
+LULU.US,D,20211215,000000,394.08,405,385.15,402.48,1901280,0
+LULU.US,D,20211216,000000,402.48,404.43,386.45,390.62,1718386,0
+LULU.US,D,20211217,000000,384.15,388.51,378.5,384.66,2071651,0
+LULU.US,D,20211220,000000,382.62,382.95,366.4535,370.57,2210830,0
+LULU.US,D,20211221,000000,376.07,385.22,375.07,383.31,1664492,0
+LULU.US,D,20211222,000000,385.27,390.91,383.52,388.79,1104891,0
+LULU.US,D,20211223,000000,389.01,392.53,383.47,391.56,906719,0
+LULU.US,D,20211227,000000,392.98,401.92,392.98,400.75,927884,0
+LULU.US,D,20211228,000000,405.96,406,400,400.07,953856,0
+LULU.US,D,20211229,000000,400.3,403,400,401,742674,0
+LULU.US,D,20211230,000000,401.52,405.4,398.5,398.69,936528,0
+LULU.US,D,20211231,000000,400,401.97,391.27,391.45,1066009,0
+LULU.US,D,20220103,000000,392.2,394.49,380.61,387.56,1322067,0
+LULU.US,D,20220104,000000,387.24,389.71,376.01,380.82,1199628,0
+LULU.US,D,20220105,000000,381.16,381.16,362.21,362.48,1543569,0
+LULU.US,D,20220106,000000,358.93,371.42,355.675,368.77,1660305,0
+LULU.US,D,20220107,000000,366.04,366.99,354.32,355.21,2212162,0
+LULU.US,D,20220110,000000,329.95,349.58,323.5001,348.43,4235901,0
+LULU.US,D,20220111,000000,345.81,347.49,337.05,346.75,1703121,0
+LULU.US,D,20220112,000000,348.86,354.44,345.48,352.72,1461550,0
+LULU.US,D,20220113,000000,353.9,354.85,335.73,336.27,1479413,0
+LULU.US,D,20220114,000000,333.5,335.48,325.73,328.98,1850538,0
+LULU.US,D,20220118,000000,325.065,336.33,324,332.53,1376461,0
+LULU.US,D,20220119,000000,334.38,338.1,329.02,330.95,997246,0
+LULU.US,D,20220120,000000,334.5,340.285,321.65,322.53,1362485,0
+LULU.US,D,20220121,000000,321.5,324,312.66,313.02,1731615,0
+LULU.US,D,20220124,000000,308.19,322.389,296.19,321.62,2445149,0
+LULU.US,D,20220125,000000,313.01,315.795,305.1201,308.83,1347923,0
+LULU.US,D,20220126,000000,313.5,319.76,299.17,302.76,1457500,0
+LULU.US,D,20220127,000000,307.84,312.43,304.45,306.52,1422967,0
+LULU.US,D,20220128,000000,303.26,316.335,301.6,315.91,1348384,0
+LULU.US,D,20220131,000000,317.34,334.08,316.4064,333.76,1903850,0
+LULU.US,D,20220201,000000,335.48,346.13,333.39,344.91,1818626,0
+LULU.US,D,20220202,000000,348.86,353.62,344.395,349.19,2267552,0
+LULU.US,D,20220203,000000,338.0035,345.4815,329.25,330.35,1664461,0
+LULU.US,D,20220204,000000,329.75,339.5167,329.75,336.37,949930,0
+LULU.US,D,20220207,000000,336.37,338.81,327.81,332.2,840343,0
+LULU.US,D,20220208,000000,331.69,336.14,327.65,334.4,665638,0
+LULU.US,D,20220209,000000,339.21,343.57,335,339.64,703196,0
+LULU.US,D,20220210,000000,332.05,343.92,331.18,334.35,1186573,0
+LULU.US,D,20220211,000000,333.21,336.1,315.63,316.72,1244157,0
+LULU.US,D,20220214,000000,316.14,320.26,309.97,313.64,1121937,0
+LULU.US,D,20220215,000000,320.91,322.71,315.11,318.15,825535,0
+LULU.US,D,20220216,000000,316.46,321.24,312.02,320.04,783784,0
+LULU.US,D,20220217,000000,317.46,321.15,309.5901,310.03,710393,0
+LULU.US,D,20220218,000000,313.24,315.42,307.01,308.66,822492,0
+LULU.US,D,20220222,000000,306.5708,311.5875,300.93,304.58,1291663,0
+LULU.US,D,20220223,000000,309.2,309.52,295.17,295.24,997412,0
+LULU.US,D,20220224,000000,285.78,311.14,283.21,310.36,1507200,0
+LULU.US,D,20220225,000000,310,318.42,305.29,317.58,937167,0
+LULU.US,D,20220228,000000,312.42,320.43,311.335,319.94,1284807,0
+LULU.US,D,20220301,000000,321.11,326.02,313.3,315.18,1236657,0
+LULU.US,D,20220302,000000,317.39,330.78,316.76,330.07,1361052,0
+LULU.US,D,20220303,000000,330.66,331.5,320.5,322.84,1094118,0
+LULU.US,D,20220304,000000,321.26,323.99,314.54,320.58,1131091,0
+LULU.US,D,20220307,000000,322.63,324.47,301.87,302.38,1452507,0
+LULU.US,D,20220308,000000,301.86,306.01,292.19,296.52,1637335,0
+LULU.US,D,20220309,000000,305.92,306.79,301.22,305.82,1574343,0
+LULU.US,D,20220310,000000,300,303.98,297.52,301.74,934837,0
+LULU.US,D,20220311,000000,306.13,306.13,291.375,291.55,978426,0
+LULU.US,D,20220314,000000,290.67,293.76,283,289.24,1459067,0
+LULU.US,D,20220315,000000,284.13,293.01,278,289.92,1734525,0
+LULU.US,D,20220316,000000,297.12,306.39,292.2492,305.1,1252233,0
+LULU.US,D,20220317,000000,304.03,309.77,300.22,307.6,858909,0
+LULU.US,D,20220318,000000,304.91,317.53,304.75,316.93,1272512,0
+LULU.US,D,20220321,000000,316.08,317.0257,303.5,308.22,1043173,0
+LULU.US,D,20220322,000000,313.29,318.5,311.7101,315.03,1181066,0
+LULU.US,D,20220323,000000,313.38,315.775,308.18,310.42,975259,0
+LULU.US,D,20220324,000000,310.54,317.83,306.05,317.74,1066662,0
+LULU.US,D,20220325,000000,319,321.84,316.005,321.14,1322028,0
+LULU.US,D,20220328,000000,320.22,334,319.86,331.78,2255458,0
+LULU.US,D,20220329,000000,337,353.39,336.07,343.97,3156964,0
+LULU.US,D,20220330,000000,370,389.145,358.57,376.92,8081989,0
+LULU.US,D,20220331,000000,374.95,377,364.91,365.23,2232704,0
+LULU.US,D,20220401,000000,364.9,369.23,362.7,367.44,1360532,0
+LULU.US,D,20220404,000000,368.36,384.4,368.25,384.18,1813344,0
+LULU.US,D,20220405,000000,382.68,383.77,372.28,378.99,1497868,0
+LULU.US,D,20220406,000000,372,374.72,365,371.83,1472175,0
+LULU.US,D,20220407,000000,369.78,380.4,368.755,379.23,1265381,0
+LULU.US,D,20220408,000000,376.54,378.22,369.075,369.46,1268144,0
+LULU.US,D,20220411,000000,365.56,372.41,361.11,368.74,1268953,0
+LULU.US,D,20220412,000000,373.26,390.7599,372.46,376.16,1787262,0
+LULU.US,D,20220413,000000,376.11,398.536,375.7936,395.03,2184916,0
+LULU.US,D,20220414,000000,394.86,398,390.17,390.78,1505234,0
+LULU.US,D,20220418,000000,389.35,393.635,382.4206,387.56,847312,0
+LULU.US,D,20220419,000000,395.88,408.4903,394.47,404.66,1951352,0
+LULU.US,D,20220420,000000,410.32,410.7,384.87,385.4,2287252,0
+LULU.US,D,20220421,000000,388.49,392,375.01,377.25,1747668,0
+LULU.US,D,20220422,000000,373.73,376.51,362.66,363.66,1640034,0
+LULU.US,D,20220425,000000,361.6,368.47,356.51,368.09,1350750,0
+LULU.US,D,20220426,000000,364.24,366.79,352.44,352.53,1336559,0
+LULU.US,D,20220427,000000,352.54,361.98,350.05,354.02,1124321,0
+LULU.US,D,20220428,000000,359.35,367.32,352.085,362.43,1012887,0
+LULU.US,D,20220429,000000,364.02,371.36,353.93,354.63,996937,0
+LULU.US,D,20220502,000000,354,361.44,349.63,360.84,794280,0
+LULU.US,D,20220503,000000,360.02,361.45,353.12,355.7,738881,0
+LULU.US,D,20220504,000000,352.78,365.32,345.17,364.67,962041,0
+LULU.US,D,20220505,000000,359.97,360.94,338.33,343.6,1180986,0
+LULU.US,D,20220506,000000,336.26,336.75,309.53,317.05,2650823,0
+LULU.US,D,20220509,000000,308.79,313,291,292.68,2201308,0
+LULU.US,D,20220510,000000,301.42,307.84,288.72,302.11,1402109,0
+LULU.US,D,20220511,000000,302.11,306.54,290.78,291.3,1456461,0
+LULU.US,D,20220512,000000,285,302.79,281.55,294,1480302,0
+LULU.US,D,20220513,000000,303.13,312.58,301.355,309.29,1076685,0
+LULU.US,D,20220516,000000,302.11,308.66,300.53,304.15,758613,0
+LULU.US,D,20220517,000000,314.88,316.49,300.77,305.48,1223550,0
+LULU.US,D,20220518,000000,296,296.01,268.36,272.52,2832103,0
+LULU.US,D,20220519,000000,267.7,278.715,264.24,271.22,1971069,0
+LULU.US,D,20220520,000000,279.89,280.86,263.2,274.04,1846694,0
+LULU.US,D,20220523,000000,269.92,273.36,265.53,272.84,1312057,0
+LULU.US,D,20220524,000000,266.4,267.17,253.071,257.51,1861465,0
+LULU.US,D,20220525,000000,254.88,264.6,251.51,260.66,2576361,0
+LULU.US,D,20220526,000000,276.43,289.47,275.49,287.48,2340016,0
+LULU.US,D,20220527,000000,288.82,297.56,288.82,293.65,1852627,0
+LULU.US,D,20220531,000000,296.36,298.19,289.03,292.69,2957985,0
+LULU.US,D,20220601,000000,297.85,299.7,286.865,289.96,2197035,0
+LULU.US,D,20220602,000000,290.55,303.24,286.7,302.58,4300711,0
+LULU.US,D,20220603,000000,303.45,305.81,293.57,300.8,3997285,0
+LULU.US,D,20220606,000000,305,308.415,296.6,301.62,1851087,0
+LULU.US,D,20220607,000000,295,307.86,294.68,306.19,1285482,0
+LULU.US,D,20220608,000000,306.55,312.899,304.3175,307.77,954236,0
+LULU.US,D,20220609,000000,303.81,309.44,302.13,302.3,866954,0
+LULU.US,D,20220610,000000,294.58,297.5,290.065,291.6,1184968,0
+LULU.US,D,20220613,000000,280.42,282.365,273.3401,278.58,1750159,0
+LULU.US,D,20220614,000000,280.44,284.62,276.575,280.5,931040,0
+LULU.US,D,20220615,000000,283.21,290.12,279.7546,285.72,955433,0
+LULU.US,D,20220616,000000,278.37,278.37,267.78,271.34,1269867,0
+LULU.US,D,20220617,000000,271.27,281.23,271.15,278.13,1384057,0
+LULU.US,D,20220621,000000,282.89,284.5,275.885,276.45,1128691,0
+LULU.US,D,20220622,000000,274.12,280.59,271.35,277.88,979716,0
+LULU.US,D,20220623,000000,282.14,288.41,278,286.33,972203,0
+LULU.US,D,20220624,000000,289.92,295.71,288.47,293.36,1443307,0
+LULU.US,D,20220627,000000,295.12,297.06,284.23,287.48,1010814,0
+LULU.US,D,20220628,000000,288.37,294.06,278.16,278.56,940251,0
+LULU.US,D,20220629,000000,280.46,286.46,276.53,282.98,819637,0
+LULU.US,D,20220630,000000,277.49,279.83,271,272.61,1248185,0
+LULU.US,D,20220701,000000,269.135,271.08,261.03,263.38,1867969,0
+LULU.US,D,20220705,000000,263.17,283.84,258.79,283.62,2415716,0
+LULU.US,D,20220706,000000,284.32,288.9,275.76,280.38,956741,0
+LULU.US,D,20220707,000000,280.33,291.87,278.23,290.72,931654,0
+LULU.US,D,20220708,000000,288.91,295.485,285.15,293.39,892715,0
+LULU.US,D,20220711,000000,281,287.2,277.1,281.76,1230527,0
+LULU.US,D,20220712,000000,282.81,289,277.05,279.39,776802,0
+LULU.US,D,20220713,000000,272.89,283,271.05,280.97,797327,0
+LULU.US,D,20220714,000000,277.35,280.7,272.26,278.99,797668,0
+LULU.US,D,20220715,000000,280.89,287.63,280.6,286.41,946049,0
+LULU.US,D,20220718,000000,291.6,293.54,283.042,284.64,700894,0
+LULU.US,D,20220719,000000,290.31,296.63,286.84,296.34,864098,0
+LULU.US,D,20220720,000000,295.49,303.77,294.34,302.79,1001841,0
+LULU.US,D,20220721,000000,305.3,308.25,300.16,307.36,909112,0
+LULU.US,D,20220722,000000,307.5,312.25,301.95,304.5,808754,0
+LULU.US,D,20220725,000000,306,306,298.82,301.32,512763,0
+LULU.US,D,20220726,000000,293.75,294.53,281.5701,283.41,1618447,0
+LULU.US,D,20220727,000000,285.55,296.35,283.935,295.57,1302730,0
+LULU.US,D,20220728,000000,295.57,305.157,293.36,303.85,807159,0
+LULU.US,D,20220729,000000,304.38,310.86,299.5,310.51,1384235,0
+LULU.US,D,20220801,000000,308.09,314.15,305.68,310.01,743700,0
+LULU.US,D,20220802,000000,307.42,310.42,303.585,305.7,803464,0
+LULU.US,D,20220803,000000,311,316.97,308.44,315.38,849741,0
+LULU.US,D,20220804,000000,316.35,317.57,313.67,316.4,882230,0
+LULU.US,D,20220805,000000,309.3,321.42,308.77,317.8,1012727,0
+LULU.US,D,20220808,000000,317.04,326.5,315.13,316.24,844676,0
+LULU.US,D,20220809,000000,314.02,314.5,303.16,306.55,669778,0
+LULU.US,D,20220810,000000,314,322,313.45,319.26,1146069,0
+LULU.US,D,20220811,000000,325.84,329.1,314.56,316.98,915867,0
+LULU.US,D,20220812,000000,320.7,322.905,317,321.69,754952,0
+LULU.US,D,20220815,000000,320.18,330.47,320.135,330.34,953900,0
+LULU.US,D,20220816,000000,331,335.71,326.26,331.7,1078028,0
+LULU.US,D,20220817,000000,327.53,332.5,324.51,329.8,772644,0
+LULU.US,D,20220818,000000,330.57,334.96,328.51,333.42,834102,0
+LULU.US,D,20220819,000000,328.48,329.019,321.32,322.47,935174,0
+LULU.US,D,20220822,000000,317.12,321.49,313.52,315.22,892322,0
+LULU.US,D,20220823,000000,315.35,322.55,314.69,315.93,689317,0
+LULU.US,D,20220824,000000,315.1,321.02,313.26,317.84,551861,0
+LULU.US,D,20220825,000000,319.22,323.59,317.04,323.36,603242,0
+LULU.US,D,20220826,000000,323.2,324.9,310.14,311.31,1111648,0
+LULU.US,D,20220829,000000,304.98,311.97,303.66,307.5,1165064,0
+LULU.US,D,20220830,000000,311.36,312,302.5,307.07,1179191,0
+LULU.US,D,20220831,000000,307.96,310.49,295.54,299.96,1915257,0
+LULU.US,D,20220901,000000,293.97,294.875,283.31,294.45,3495329,0
+LULU.US,D,20220902,000000,326.4,329.6399,311.12,314.17,8780277,0
+LULU.US,D,20220906,000000,313.9,328.58,312.3894,327.81,3921470,0
+LULU.US,D,20220907,000000,329.2,339.75,324.46,336.87,2616306,0
+LULU.US,D,20220908,000000,334.64,346.02,332.912,345.79,2206700,0
+LULU.US,D,20220909,000000,348.45,355.586,347.5,348.65,2189106,0
+LULU.US,D,20220912,000000,349,353.26,348.0624,352.74,1217390,0
+LULU.US,D,20220913,000000,342.95,346.21,335.37,337.32,1436353,0
+LULU.US,D,20220914,000000,339.04,343.37,335.39,342.92,1414315,0
+LULU.US,D,20220915,000000,341.17,345.1,336.57,338.6,1065930,0
+LULU.US,D,20220916,000000,331.85,336.56,330.163,333.24,1520390,0
+LULU.US,D,20220919,000000,330.07,337.45,329.43,337.08,1037386,0
+LULU.US,D,20220920,000000,334.08,335.67,327.8,331.57,819311,0
+LULU.US,D,20220921,000000,334.13,334.13,317.9001,318.12,1405210,0
+LULU.US,D,20220922,000000,318.055,318.2799,306.02,306.3,1621875,0
+LULU.US,D,20220923,000000,302.5,303.495,289.26,293.2,1926646,0
+LULU.US,D,20220926,000000,292.26,300.79,291.87,294.66,1325150,0
+LULU.US,D,20220927,000000,300.2,303.46,294.56,299.19,1247839,0
+LULU.US,D,20220928,000000,300.1,310.89,298.54,309.34,1239504,0
+LULU.US,D,20220929,000000,303.97,304.81,296.14,300.22,1262572,0
+LULU.US,D,20220930,000000,285.65,287.48,277.5,279.56,3842022,0
+LULU.US,D,20221003,000000,281.5,295.64,281.12,292.1,1776767,0
+LULU.US,D,20221004,000000,302.13,308.97,301.67,307.8,1551151,0
+LULU.US,D,20221005,000000,303.85,311.55,301.67,310.05,1259351,0
+LULU.US,D,20221006,000000,308.02,316.27,308.02,310.48,1060153,0
+LULU.US,D,20221007,000000,303.55,306.44,296.47,298.22,1283966,0
+LULU.US,D,20221010,000000,297.64,297.64,286.55,289.85,1134018,0
+LULU.US,D,20221011,000000,296.925,304.28,287.83,295.68,2579350,0
+LULU.US,D,20221012,000000,298.85,302.87,292.12,295.5,1671694,0
+LULU.US,D,20221013,000000,285.5,299.58,279.1,294.51,1492656,0
+LULU.US,D,20221014,000000,300.27,304,286.28,288.78,1551500,0
+LULU.US,D,20221017,000000,295.56,300.53,293.315,297.65,1492250,0
+LULU.US,D,20221018,000000,307.74,308.88,294.26,297.76,1142349,0
+LULU.US,D,20221019,000000,295,304.5,293.76,296.87,1563884,0
+LULU.US,D,20221020,000000,296.72,303.93,290.2,293.13,1338450,0
+LULU.US,D,20221021,000000,291.46,299.13,289.01,298.63,1258092,0
+LULU.US,D,20221024,000000,299.84,299.84,287.64,297.68,1242178,0
+LULU.US,D,20221025,000000,301.85,321.62,300.53,320.63,2266024,0
+LULU.US,D,20221026,000000,316.78,328.81,314.1,321.33,1726252,0
+LULU.US,D,20221027,000000,323.5,327.3,316.31,320.61,1339759,0
+LULU.US,D,20221028,000000,314.14,329.48,312.49,328.48,1697672,0
+LULU.US,D,20221031,000000,325,332.59,323.57,329.04,1219128,0
+LULU.US,D,20221101,000000,335,337.14,327.08,330.36,1154130,0
+LULU.US,D,20221102,000000,328.91,331.11,315.81,316.06,1327416,0
+LULU.US,D,20221103,000000,315.18,322.83,310.52,318.1,873632,0
+LULU.US,D,20221104,000000,327.53,330.88,317.39,325.57,992419,0
+LULU.US,D,20221107,000000,330.42,330.42,317.595,324.25,929608,0
+LULU.US,D,20221108,000000,326.08,334.5399,323.57,328.5,1044496,0
+LULU.US,D,20221109,000000,328.26,334.82,320.15,321.21,1370175,0
+LULU.US,D,20221110,000000,338.835,354.645,338.75,353.85,2212203,0
+LULU.US,D,20221111,000000,353.43,370.46,353,359.7,2338051,0
+LULU.US,D,20221114,000000,354.46,360.66,351.06,352.74,1259002,0
+LULU.US,D,20221115,000000,364.91,368.54,357.35,359.56,1323410,0
+LULU.US,D,20221116,000000,351.65,357.42,345.77,355.76,1346160,0
+LULU.US,D,20221117,000000,349.74,355.13,347.59,354.27,806901,0
+LULU.US,D,20221118,000000,358.12,359.9999,344.3,347.85,1202128,0
+LULU.US,D,20221121,000000,344.29,351.31,340.5,349.38,1042229,0
+LULU.US,D,20221122,000000,351.79,355.87,346.66,355.64,901805,0
+LULU.US,D,20221123,000000,355.38,362.105,353.08,360.53,824287,0
+LULU.US,D,20221125,000000,359.45,362.28,358.76,361.16,523430,0
+LULU.US,D,20221128,000000,361.76,368.14,361.334,363.28,1100025,0
+LULU.US,D,20221129,000000,363.39,368.09,361.43,363.32,932816,0
+LULU.US,D,20221130,000000,364.57,380.87,362.65,380.31,2269833,0
+LULU.US,D,20221201,000000,380.31,386.45,377.89,381.82,1236346,0
+LULU.US,D,20221202,000000,375.51,386.7,375.2,385.99,1180775,0
+LULU.US,D,20221205,000000,384.14,384.14,374.76,381.13,1699573,0
+LULU.US,D,20221206,000000,380.6,382.08,366.39,370,1199381,0
+LULU.US,D,20221207,000000,371.23,377.01,369.98,372.33,1387020,0
+LULU.US,D,20221208,000000,374.99,377.2,368.44,374.51,3344079,0
+LULU.US,D,20221209,000000,344.13,349,323.15,326.39,9305979,0
+LULU.US,D,20221212,000000,325.24,328.5,319,328.23,4119829,0
+LULU.US,D,20221213,000000,338,339.81,321.5,326.27,2618506,0
+LULU.US,D,20221214,000000,326.27,337.27,326,333.33,2816641,0
+LULU.US,D,20221215,000000,327.1,331.49,325,325.21,2074783,0
+LULU.US,D,20221216,000000,322.07,326.5,318.19,321.24,2170536,0
+LULU.US,D,20221219,000000,321.31,321.31,316.51,316.92,1247551,0
+LULU.US,D,20221220,000000,315,315.5525,306.38,307.12,2354234,0
+LULU.US,D,20221221,000000,317.91,320.425,311.56,316.74,2324882,0
+LULU.US,D,20221222,000000,313.02,314.49,308.69,312.93,1499499,0
+LULU.US,D,20221223,000000,310.25,312.68,309,311.54,933601,0
+LULU.US,D,20221227,000000,312.77,318.99,309.66,315.04,1288011,0
+LULU.US,D,20221228,000000,313.99,315.815,307.63,308.96,1458228,0
+LULU.US,D,20221229,000000,310.21,318.3137,310.04,316.82,936002,0
+LULU.US,D,20221230,000000,311.86,320.47,311.3,320.38,1345653,0
+LULU.US,D,20230103,000000,326.88,327.34,319.46,323.38,1304955,0
+LULU.US,D,20230104,000000,326.56,326.75,317.03,320.98,1678060,0
+LULU.US,D,20230105,000000,320.87,328.54,316.5,325.93,1786957,0
+LULU.US,D,20230106,000000,329.5,334.2299,326.82,329.26,2298357,0
+LULU.US,D,20230109,000000,293.2,304.4099,289.48,298.66,8292854,0
+LULU.US,D,20230110,000000,299.84,309.875,298.59,309.48,3140368,0
+LULU.US,D,20230111,000000,310.76,312.41,306.9,311.96,2224366,0
+LULU.US,D,20230112,000000,311.96,316.85,306.8601,314.99,1587715,0
+LULU.US,D,20230113,000000,311.17,315.74,310.25,315.47,1543152,0
+LULU.US,D,20230117,000000,314,324.19,313.15,323.82,1491423,0
+LULU.US,D,20230118,000000,324.85,327.76,317.17,318.07,1284240,0
+LULU.US,D,20230119,000000,316.01,316.84,306.7025,307.94,1519737,0
+LULU.US,D,20230120,000000,307.25,314.42,304.34,312.8,1537992,0
+LULU.US,D,20230123,000000,312.5,319.125,310,316.08,1643381,0
+LULU.US,D,20230124,000000,304.45,311.42,302.11,311.21,2693691,0
+LULU.US,D,20230125,000000,305.41,310.85,304.22,309.52,1425136,0
+LULU.US,D,20230126,000000,313.27,313.4998,305.77,309.59,1708348,0
+LULU.US,D,20230127,000000,307.81,311.69,305.18,310.85,2077487,0
+LULU.US,D,20230130,000000,308.98,310.96,302.41,302.59,1585335,0
+LULU.US,D,20230131,000000,303.21,307.26,301.8,306.88,1667296,0
+LULU.US,D,20230201,000000,306.9,318.69,305.2541,315.71,2010184,0
+LULU.US,D,20230202,000000,318.96,328.42,316.56,322.76,2224916,0
+LULU.US,D,20230203,000000,317.5,325.1,317.5,319.42,1191425,0
+LULU.US,D,20230206,000000,314.42,319.39,310.19,311.32,1249466,0
+LULU.US,D,20230207,000000,311.66,319.78,305.78,319.1,1263049,0
+LULU.US,D,20230208,000000,314.06,315.525,307.03,309.28,1479674,0
+LULU.US,D,20230209,000000,313.43,316.53,309.23,310.45,1150773,0
+LULU.US,D,20230210,000000,306.91,311.5,305.78,309.4,1364982,0
+LULU.US,D,20230213,000000,311.31,317.485,309.97,317.08,1202546,0
+LULU.US,D,20230214,000000,313.64,321.79,311.66,319.88,1005919,0
+LULU.US,D,20230215,000000,318.06,325.269,317.666,325.23,1027354,0
+LULU.US,D,20230216,000000,322.61,328.16,319.58,321.83,1096922,0
+LULU.US,D,20230217,000000,318.77,322.11,315.2,320.36,840100,0
+LULU.US,D,20230221,000000,314.83,318.34,313.8,314.11,1065474,0
+LULU.US,D,20230222,000000,313.77,317.535,312.35,316.52,768773,0
+LULU.US,D,20230223,000000,316.54,318,310.215,317.8,984022,0
+LULU.US,D,20230224,000000,313.33,313.33,305.82,308.1,1287605,0
+LULU.US,D,20230227,000000,311.5,313.145,307.3575,310.3,1006162,0
+LULU.US,D,20230228,000000,308.68,312.98,308.38,309.2,1032399,0
+LULU.US,D,20230301,000000,309.39,311.76,303.81,309.49,1255297,0
+LULU.US,D,20230302,000000,307.94,313.595,306.57,311.65,898329,0
+LULU.US,D,20230303,000000,314,317.59,311.3,316.83,977528,0
+LULU.US,D,20230306,000000,314.27,316.845,304.53,304.6,2401770,0
+LULU.US,D,20230307,000000,305.73,311.4,301.53,301.81,1974871,0
+LULU.US,D,20230308,000000,302.11,307.27,300.6501,305.87,1395153,0
+LULU.US,D,20230309,000000,305.73,309.19,300.19,301.8,1491980,0
+LULU.US,D,20230310,000000,302.88,302.92,294.23,296.26,2863476,0
+LULU.US,D,20230313,000000,294.41,296.8325,288.53,292.9,3388933,0
+LULU.US,D,20230314,000000,296.15,296.52,291.5,295.1,2805917,0
+LULU.US,D,20230315,000000,291.02,294.29,286.575,293.23,2055352,0
+LULU.US,D,20230316,000000,290.425,297.54,289.14,297.4,1668296,0
+LULU.US,D,20230317,000000,294.87,297.32,289.94,294.74,2517614,0
+LULU.US,D,20230320,000000,295.96,297.43,289.81,293.45,1621973,0
+LULU.US,D,20230321,000000,296.53,304.75,296.455,298.81,2369354,0
+LULU.US,D,20230322,000000,301.62,312.2,300.78,303.73,2457241,0
+LULU.US,D,20230323,000000,308.28,312.58,304.19,308.22,1517798,0
+LULU.US,D,20230324,000000,308.06,315.51,306.59,313.45,1508107,0
+LULU.US,D,20230327,000000,316.3,317.87,310.4115,317.22,1817561,0
+LULU.US,D,20230328,000000,319.61,321.25,314.22,320.31,5869040,0
+LULU.US,D,20230329,000000,366.25,370.25,359.6401,361.04,11502027,0
+LULU.US,D,20230330,000000,365,368.1374,356.5,358.09,2864916,0
+LULU.US,D,20230331,000000,360.05,364.49,357.73,364.19,2218001,0
+LULU.US,D,20230403,000000,364.19,367.52,361.735,367.4,1655588,0
+LULU.US,D,20230404,000000,366.59,370.26,364.8,366.8,1682165,0
+LULU.US,D,20230405,000000,367.64,371.26,362.76,364.81,1437925,0
+LULU.US,D,20230406,000000,362.22,365.59,359.64,364.33,1321956,0
+LULU.US,D,20230410,000000,361.47,364.67,361.1734,363.37,972177,0
+LULU.US,D,20230411,000000,362.75,368.94,361.8001,365.81,1329471,0
+LULU.US,D,20230412,000000,370,370,363.11,363.54,1093041,0
+LULU.US,D,20230413,000000,365.87,366.86,363.5,364.38,1202373,0
+LULU.US,D,20230414,000000,364,369.14,363.86,368.25,1030800,0
+LULU.US,D,20230417,000000,369.99,373.41,366.99,368.38,1820127,0
+LULU.US,D,20230418,000000,372.1,373.5,369.53,372.5,1406994,0
+LULU.US,D,20230419,000000,371.75,374.055,369.85,370.12,878796,0
+LULU.US,D,20230420,000000,369.53,377.84,369.07,376.71,1403987,0
+LULU.US,D,20230421,000000,376.71,378.09,374.28,377.8,1007712,0
+LULU.US,D,20230424,000000,378.758,384.25,377.83,381.37,1503966,0
+LULU.US,D,20230425,000000,378.22,380.39,372.26,372.81,1784260,0
+LULU.US,D,20230426,000000,373.78,375.21,371.86,372.94,1019650,0
+LULU.US,D,20230427,000000,376.34,379.15,373.32,378.08,1045077,0
+LULU.US,D,20230428,000000,377.16,380.33,375.91,379.93,1013613,0
+LULU.US,D,20230501,000000,380.58,385.435,380.21,384.99,1302280,0
+LULU.US,D,20230502,000000,383.18,383.8,378.25,380.75,1229386,0
+LULU.US,D,20230503,000000,381.53,387.68,378.38,383.12,1279595,0
+LULU.US,D,20230504,000000,383.12,384.73,381.015,382.06,1481840,0
+LULU.US,D,20230505,000000,385.33,389.06,382.63,386.71,1318142,0
+LULU.US,D,20230508,000000,387.99,388.9899,380.92,381.86,1130902,0
+LULU.US,D,20230509,000000,377.11,383.37,375.93,381.44,1004957,0
+LULU.US,D,20230510,000000,385.36,385.36,377.72,379.32,1027058,0
+LULU.US,D,20230511,000000,378.75,379.66,376.05,377.32,775898,0
+LULU.US,D,20230512,000000,377.01,378.43,372.5,376.2,1044546,0
+LULU.US,D,20230515,000000,376.6,377.9999,373.71,375.71,1298222,0
+LULU.US,D,20230516,000000,372.16,372.8799,367.55,371.52,1509239,0
+LULU.US,D,20230517,000000,371.3,373.24,367.35,372.22,1377413,0
+LULU.US,D,20230518,000000,371.9,379.35,371.15,378.7,1223070,0
+LULU.US,D,20230519,000000,375.21,375.21,365.105,368.53,1566710,0
+LULU.US,D,20230522,000000,366.93,367.84,356.65,363.12,1830750,0
+LULU.US,D,20230523,000000,362.4,362.99,352.45,353.86,1589003,0
+LULU.US,D,20230524,000000,353.86,353.97,343.42,344.58,2117607,0
+LULU.US,D,20230525,000000,343.09,346.53,340.95,342.34,1415193,0
+LULU.US,D,20230526,000000,342.34,344.39,339.49,340.26,1789771,0
+LULU.US,D,20230530,000000,341.02,343.3799,335.3455,336.64,2531661,0
+LULU.US,D,20230531,000000,335.39,335.99,329.12,331.93,3735237,0
+LULU.US,D,20230601,000000,330.91,334.68,326.93,328.35,4166074,0
+LULU.US,D,20230602,000000,378.23,386.33,364.82,365.44,9317231,0
+LULU.US,D,20230605,000000,363,363.64,355.61,356.44,3092957,0
+LULU.US,D,20230606,000000,357.9,361.61,354.78,356.02,1707916,0
+LULU.US,D,20230607,000000,355.09,358.4,352.54,353.93,1376370,0
+LULU.US,D,20230608,000000,354.02,355.27,350.9,354.95,1367463,0
+LULU.US,D,20230609,000000,355.49,360.5,354.01,360.4,1707482,0
+LULU.US,D,20230612,000000,362.18,368.8,357.16,368.18,1941651,0
+LULU.US,D,20230613,000000,370.25,370.53,364.43,368.36,1629456,0
+LULU.US,D,20230614,000000,370,378.76,369.09,377.21,1827939,0
+LULU.US,D,20230615,000000,377.21,383.195,376.1,382.63,1405907,0
+LULU.US,D,20230616,000000,386.87,386.87,381.05,383.02,1849781,0
+LULU.US,D,20230620,000000,383,383.83,378.76,383.49,1469739,0
+LULU.US,D,20230621,000000,384.03,385.5,378.02,378.81,1212914,0
+LULU.US,D,20230622,000000,376.43,379.42,375.9965,377.96,887211,0
+LULU.US,D,20230623,000000,374.1,377.3,372.46,374.25,3265151,0
+LULU.US,D,20230626,000000,375.9626,378.285,373.47,373.77,1028055,0
+LULU.US,D,20230627,000000,375.29,377.5,374.16,374.52,823296,0
+LULU.US,D,20230628,000000,377.06,378.83,374.34,376.25,880410,0
+LULU.US,D,20230629,000000,378.02,379.96,369.84,370.26,1103546,0
+LULU.US,D,20230630,000000,375.37,380.3652,374.76,378.5,1477729,0
+LULU.US,D,20230703,000000,379.9,381.5,377.605,379.41,498268,0
+LULU.US,D,20230705,000000,376.33,381.15,374.1001,375.99,1000167,0
+LULU.US,D,20230706,000000,370,373.485,366.01,367.03,1136413,0
+LULU.US,D,20230707,000000,366,367.9,363.255,363.74,935343,0
+LULU.US,D,20230710,000000,364.72,372.875,364.29,369.52,1043338,0
+LULU.US,D,20230711,000000,371.44,380.09,371.3801,379.48,887315,0
+LULU.US,D,20230712,000000,383.6,384.74,378.55,383.32,979863,0
+LULU.US,D,20230713,000000,386.99,387.73,379.34,379.54,702084,0
+LULU.US,D,20230714,000000,379.73,381.78,377.515,380.41,660481,0
+LULU.US,D,20230717,000000,379.07,385.35,378.4,383.69,809554,0
+LULU.US,D,20230718,000000,384.38,385.57,379.23,385.42,935238,0
+LULU.US,D,20230719,000000,385,394.54,384.87,390.51,1478237,0
+LULU.US,D,20230720,000000,386.58,390.83,381.4297,381.86,1341718,0
+LULU.US,D,20230721,000000,384.62,388.38,381,382.96,2642301,0
+LULU.US,D,20230724,000000,382.43,384.3543,376.81,380.39,1211870,0
+LULU.US,D,20230725,000000,380,383.11,378.73,382.12,725797,0
+LULU.US,D,20230726,000000,380.93,381.54,375.796,378.98,782463,0
+LULU.US,D,20230727,000000,381.42,382.88,368.76,370.75,1261757,0
+LULU.US,D,20230728,000000,375.87,378.64,374.525,377.96,1041789,0
+LULU.US,D,20230731,000000,377.96,382.0655,377.39,378.53,867201,0
+LULU.US,D,20230801,000000,376.99,382.31,375.995,381.21,1096362,0
+LULU.US,D,20230802,000000,377.46,378.58,375,376.65,916474,0
+LULU.US,D,20230803,000000,375.76,385.45,375,384,1055614,0
+LULU.US,D,20230804,000000,385.41,386.47,377.43,378.2,908116,0
+LULU.US,D,20230807,000000,380.95,383.09,377.1901,382.5,761546,0
+LULU.US,D,20230808,000000,378.64,381.11,373.71,380.7,860639,0
+LULU.US,D,20230809,000000,382,385.995,376.63,382.33,748138,0
+LULU.US,D,20230810,000000,385.88,394.64,383.37,384.55,937645,0
+LULU.US,D,20230811,000000,382.98,383.595,377.74,381.13,650171,0
+LULU.US,D,20230814,000000,380,387.4305,379.53,385.02,861323,0
+LULU.US,D,20230815,000000,383,385.45,378.01,383.18,941742,0
+LULU.US,D,20230816,000000,384.78,389.78,381.08,381.16,743555,0
+LULU.US,D,20230817,000000,383.85,384.0199,376.04,376.3,831362,0
+LULU.US,D,20230818,000000,372.59,382.65,371.4535,381.29,945945,0
+LULU.US,D,20230821,000000,382.95,385.74,381.3438,384.9,1009310,0
+LULU.US,D,20230822,000000,380.6,381.53,373.54,379.42,1123100,0
+LULU.US,D,20230823,000000,374.96,379.33,368.8301,377.71,1411386,0
+LULU.US,D,20230824,000000,379.41,379.41,359.81,360.22,2347316,0
+LULU.US,D,20230825,000000,362.06,367.39,360.42,365.59,1138385,0
+LULU.US,D,20230828,000000,367.09,367.99,362.97,365.84,1191335,0
+LULU.US,D,20230829,000000,365.01,375.87,363.345,374.73,1260278,0
+LULU.US,D,20230830,000000,378.87,379,373.5,376.73,1175787,0
+LULU.US,D,20230831,000000,379.27,382.89,378.5,381.26,3328517,0
+LULU.US,D,20230901,000000,393,406.75,385.11,404.19,5176124,0
+LULU.US,D,20230905,000000,400,406.94,397.28,401.81,1856143,0
+LULU.US,D,20230906,000000,400.71,404.47,396.765,399,990117,0
+LULU.US,D,20230907,000000,397.52,400.835,396.01,398.99,830329,0
+LULU.US,D,20230908,000000,401.05,401.375,395.51,396.36,665653,0
+LULU.US,D,20230911,000000,396.36,399.305,392.77,397.44,764344,0
+LULU.US,D,20230912,000000,396.27,400.4299,387.18,388.12,1102117,0
+LULU.US,D,20230913,000000,386.67,392.9849,385.56,388.97,898799,0
+LULU.US,D,20230914,000000,394.18,394.18,384.31,388.74,914432,0
+LULU.US,D,20230915,000000,388.9,390,383.6712,389.93,1411191,0
+LULU.US,D,20230918,000000,391.7,391.99,381.68,382.81,1178155,0
+LULU.US,D,20230919,000000,382.65,386.435,379.42,384.45,740798,0
+LULU.US,D,20230920,000000,389.15,397.99,387.88,391.88,1488481,0
+LULU.US,D,20230921,000000,387.44,390.48,383.75,383.9,1544152,0
+LULU.US,D,20230922,000000,387.5,391.71,386.38,388.05,1102763,0
+LULU.US,D,20230925,000000,386.02,387.5,378.11,384.33,1576924,0
+LULU.US,D,20230926,000000,380.63,384.72,378.29,380.66,1521344,0
+LULU.US,D,20230927,000000,382.21,384.29,377.04,379.14,700644,0
+LULU.US,D,20230928,000000,381.55,382.15,375.62,379,1146548,0
+LULU.US,D,20230929,000000,387.35,389.96,382.202,385.61,1509241,0
+LULU.US,D,20231002,000000,384.6,388.87,380.88,382.86,1197532,0
+LULU.US,D,20231003,000000,378.84,381.53,365.175,368.34,1652812,0
+LULU.US,D,20231004,000000,367.76,372,366.985,370.1,976262,0
+LULU.US,D,20231005,000000,367.495,367.495,360.2,360.36,1625383,0
+LULU.US,D,20231006,000000,360,368.78,354.66,367.22,1677975,0
+LULU.US,D,20231009,000000,366.9,372.87,363.57,372.64,1079256,0
+LULU.US,D,20231010,000000,372.64,378.84,371.44,373.03,1178519,0
+LULU.US,D,20231011,000000,374,375.96,368.24,373.36,1046497,0
+LULU.US,D,20231012,000000,374.9,374.9,366.99,373.94,1251110,0
+LULU.US,D,20231013,000000,375,384.595,374.4,377.69,1969913,0
+LULU.US,D,20231016,000000,402.24,419.01,401.835,416.64,11454193,0
+LULU.US,D,20231017,000000,415,419.86,412.19,412.94,28064730,0
+LULU.US,D,20231018,000000,412.02,417.2,404.77,405.61,3750070,0
+LULU.US,D,20231019,000000,407.01,408.21,394.58,396.19,2628202,0
+LULU.US,D,20231020,000000,397.43,398.13,389,395.82,1937679,0
+LULU.US,D,20231023,000000,394.92,406.81,392.08,402.46,1827884,0
+LULU.US,D,20231024,000000,405.61,405.61,398.335,403.37,1575826,0
+LULU.US,D,20231025,000000,401,403.8162,396.12,396.7,1309694,0
+LULU.US,D,20231026,000000,393.18,394.04,386,388.62,1837152,0
+LULU.US,D,20231027,000000,390,392.205,384.37,386.82,1448601,0
+LULU.US,D,20231030,000000,388.44,393.265,387.75,391.75,1005341,0
+LULU.US,D,20231031,000000,391.75,395.7,389.01,393.48,1084282,0
+LULU.US,D,20231101,000000,393.31,395.81,385.26,395.29,1312643,0
+LULU.US,D,20231102,000000,398.91,404.87,398.7,403.5,1389996,0
+LULU.US,D,20231103,000000,408.78,412.03,406.27,407.93,1231142,0
+LULU.US,D,20231106,000000,411.5,412.2735,404.505,407.95,827056,0
+LULU.US,D,20231107,000000,409.9,414.48,406,413.69,1175811,0
+LULU.US,D,20231108,000000,415,415.15,409.32,409.64,714688,0
+LULU.US,D,20231109,000000,410.75,410.75,404.69,406.58,922786,0
+LULU.US,D,20231110,000000,407.51,413.9,404.89,413.67,1039210,0
+LULU.US,D,20231113,000000,410.48,418.61,409.8,416.98,1277313,0
+LULU.US,D,20231114,000000,422.66,431.1,421.69,430.33,1566488,0
+LULU.US,D,20231115,000000,433.09,437.055,431.4452,432.19,1257545,0
+LULU.US,D,20231116,000000,430.67,431.5,416.551,420.28,1706800,0
+LULU.US,D,20231117,000000,425.22,425.665,421.04,422.44,1219910,0
+LULU.US,D,20231120,000000,423.89,429.59,422.775,428.58,866092,0
+LULU.US,D,20231121,000000,426.65,431.92,425.75,430.37,867465,0
+LULU.US,D,20231122,000000,430.82,435.065,428.19,428.63,800639,0
+LULU.US,D,20231124,000000,428.3,432.27,426.3501,431.76,401723,0
+LULU.US,D,20231127,000000,430.05,437.81,430.05,435.67,1074804,0
+LULU.US,D,20231128,000000,435.57,436.66,427.09,427.73,1353950,0
+LULU.US,D,20231129,000000,429.2,439.76,428.595,438.35,1658939,0
+LULU.US,D,20231130,000000,439.77,448.73,438.6,446.8,2372030,0
+LULU.US,D,20231201,000000,447.6,467.63,447.6,466.61,2456799,0
+LULU.US,D,20231204,000000,459.2,463.37,452.23,460.76,2637054,0
+LULU.US,D,20231205,000000,454.76,462.27,452.525,456.93,1793505,0
+LULU.US,D,20231206,000000,459.28,464.06,458.267,460.67,1387195,0
+LULU.US,D,20231207,000000,460.67,466.6297,460.6,464.67,3243457,0
+LULU.US,D,20231208,000000,455.88,493.8,448.81,489.64,7144393,0
+LULU.US,D,20231211,000000,493.95,507.44,490,502.74,2798989,0
+LULU.US,D,20231212,000000,503,504.4,495.68,503.65,1717113,0
+LULU.US,D,20231213,000000,502.83,508.43,494.09,504.5,1698873,0
+LULU.US,D,20231214,000000,505.06,505.63,487.19,489.3,2649550,0
+LULU.US,D,20231215,000000,486.46,492.19,483.81,491.46,2677402,0
+LULU.US,D,20231218,000000,490.01,501.72,488.42,501.63,1230823,0
+LULU.US,D,20231219,000000,503.58,509.33,502.825,506.86,1174818,0
+LULU.US,D,20231220,000000,504.51,511.6,503.95,505.15,1062989,0
+LULU.US,D,20231221,000000,507.86,511.27,505.51,511.03,896575,0
+LULU.US,D,20231222,000000,502.6,510.48,502.22,510,1179503,0
+LULU.US,D,20231226,000000,513.24,513.5,505.52,506.32,887427,0
+LULU.US,D,20231227,000000,506,509.88,505.525,508.81,816575,0
+LULU.US,D,20231228,000000,510.46,512.48,508.27,509.22,688860,0
+LULU.US,D,20231229,000000,509.87,516.39,508.46,511.29,918270,0
+LULU.US,D,20240102,000000,508.57,508.92,502.15,505.38,1187757,0
+LULU.US,D,20240103,000000,501.885,503.95,496.69,498.02,1029222,0
+LULU.US,D,20240104,000000,496.9,502,495.01,496,1174377,0
+LULU.US,D,20240105,000000,495.92,499.21,490.69,491.1,1121647,0
+LULU.US,D,20240108,000000,488.47,493.49,478.13,491.48,1827336,0
+LULU.US,D,20240109,000000,488.93,489.925,483.09,485.71,1242919,0
+LULU.US,D,20240110,000000,488,488.51,482.59,484.1,1275950,0
+LULU.US,D,20240111,000000,483.39,486.21,478.16,485.48,823650,0
+LULU.US,D,20240112,000000,488.08,490.84,479.09,479.94,1050700,0
+LULU.US,D,20240116,000000,478.05,478.05,467.575,470.73,1370236,0
+LULU.US,D,20240117,000000,469.18,469.575,462.84,468.4,1347080,0
+LULU.US,D,20240118,000000,472.19,478.46,468.84,477.45,1482452,0
+LULU.US,D,20240119,000000,477.76,484.745,475.05,484.02,1257685,0
+LULU.US,D,20240122,000000,483,483.3,477.62,481.89,909543,0
+LULU.US,D,20240123,000000,480.22,481.89,474.5,477,1038633,0
+LULU.US,D,20240124,000000,477,480.96,472.665,474.84,1399552,0
+LULU.US,D,20240125,000000,475.22,476.94,468.16,474.3,964272,0
+LULU.US,D,20240126,000000,475,484.31,470.65,478.03,1128703,0
+LULU.US,D,20240129,000000,478.03,482.44,475.74,481.99,1072354,0
+LULU.US,D,20240130,000000,481.99,491.2972,479.76,481.4,1295082,0
+LULU.US,D,20240131,000000,472.02,473.1,451.35,453.82,2879176,0
+LULU.US,D,20240201,000000,454.9,463.03,454.02,461.94,1526234,0
+LULU.US,D,20240202,000000,458.5,464.62,454.62,462.4,1144317,0
+LULU.US,D,20240205,000000,458.41,459.05,450.55,456.73,1166123,0
+LULU.US,D,20240206,000000,457.31,459.66,450.06,456.54,1531041,0
+LULU.US,D,20240207,000000,459.04,463.25,456.2,457.75,1013491,0
+LULU.US,D,20240208,000000,463.27,476.62,460.975,472.98,1510301,0
+LULU.US,D,20240209,000000,466.61,471.26,458.78,470.24,1350033,0
+LULU.US,D,20240212,000000,473.28,478,465.12,466.08,1174690,0
+LULU.US,D,20240213,000000,457.56,461.95,454,456.23,1264280,0
+LULU.US,D,20240214,000000,460.44,461.99,456.7,460.71,697273,0
+LULU.US,D,20240215,000000,461.32,463.24,454.5001,458.98,915605,0
+LULU.US,D,20240216,000000,457.12,457.39,445.53,449.6,1340971,0
+LULU.US,D,20240220,000000,445.77,449.6,441.01,444.6,1185268,0
+LULU.US,D,20240221,000000,447.28,448.41,440.26,443.46,808288,0
+LULU.US,D,20240222,000000,448.1,457.36,447.35,455.26,1104969,0
+LULU.US,D,20240223,000000,458.5,462.82,454.22,457.89,862276,0
+LULU.US,D,20240226,000000,461.06,472.96,459.26,468.25,1446990,0
+LULU.US,D,20240227,000000,471.09,471.5,463.945,467.84,919605,0
+LULU.US,D,20240228,000000,466.5,474.17,463.34,464.14,913757,0
+LULU.US,D,20240229,000000,466.03,469.9,461.1,467.09,1431890,0
+LULU.US,D,20240301,000000,461.44,464.57,457.63,458.5,1295260,0
+LULU.US,D,20240304,000000,458.63,459.03,449.77,450.79,1254151,0
+LULU.US,D,20240305,000000,448.81,448.81,443.61,446.06,975657,0
+LULU.US,D,20240306,000000,451.99,452.66,443.52,448.54,941273,0
+LULU.US,D,20240307,000000,449.03,461,449.03,457.28,1078429,0
+LULU.US,D,20240308,000000,461.27,465.42,457.29,460.39,755175,0
+LULU.US,D,20240311,000000,461.53,461.53,453.67,457.76,729732,0
+LULU.US,D,20240312,000000,459.48,467.86,458.56,465.28,841235,0
+LULU.US,D,20240313,000000,467.93,471.7199,465.37,465.55,799871,0
+LULU.US,D,20240314,000000,472.06,472.06,462.75,470.01,1316881,0
+LULU.US,D,20240315,000000,467.12,470.67,463.1642,464.94,1678133,0
+LULU.US,D,20240318,000000,465.92,469.69,459.48,459.57,1261256,0
+LULU.US,D,20240319,000000,457.69,467.86,454.23,467.27,1428923,0
+LULU.US,D,20240320,000000,467.34,469.7863,461.92,469.05,1627824,0
+LULU.US,D,20240321,000000,472,480.94,469,478.84,4022027,0
+LULU.US,D,20240322,000000,416.25,418.7,387.11,403.19,19680078,0
+LULU.US,D,20240325,000000,405.085,405.085,387.05,388.9,5122872,0
+LULU.US,D,20240326,000000,393.59,395.2748,385.88,386.14,2881703,0
+LULU.US,D,20240327,000000,387.08,394.46,386.47,389.46,2340531,0
+LULU.US,D,20240328,000000,390.5,394.3153,390.07,390.65,1699144,0
+LULU.US,D,20240401,000000,393.55,394,384.02,385.2,1827485,0
+LULU.US,D,20240402,000000,380,381.6442,376.14,378.06,2137728,0
+LULU.US,D,20240403,000000,378.68,379.8999,373.81,374.01,1550842,0
+LULU.US,D,20240404,000000,373,373.34,356.75,357.56,4717602,0
+LULU.US,D,20240405,000000,357.9,360.82,355.23,356.87,1809765,0
+LULU.US,D,20240408,000000,358.61,361.72,355.8675,360.46,1684533,0
+LULU.US,D,20240409,000000,360.1,360.99,355.41,358.8,1965638,0
+LULU.US,D,20240410,000000,352.8,355.1798,349.53,350.25,1962799,0
+LULU.US,D,20240411,000000,350.59,352.05,347.51,349.92,1948314,0
+LULU.US,D,20240412,000000,345.47,346.9,336.04,336.13,2664781,0
+LULU.US,D,20240415,000000,340.99,343.82,334.53,334.76,2326944,0
+LULU.US,D,20240416,000000,334.03,341.11,330.61,338.98,2147139,0
+LULU.US,D,20240417,000000,342,346.445,341.24,344.86,2147755,0
+LULU.US,D,20240418,000000,346.5,352.1,344.31,347.51,2180179,0
+LULU.US,D,20240419,000000,346.96,353.1,346.39,352.55,2466500,0
+LULU.US,D,20240422,000000,354.68,364.63,354.68,361.79,2537775,0
+LULU.US,D,20240423,000000,362.17,366.19,359.33,364.68,1589885,0
+LULU.US,D,20240424,000000,368.36,368.36,361.2197,364.59,1260327,0
+LULU.US,D,20240425,000000,363.19,364,356.67,360,1538379,0
+LULU.US,D,20240426,000000,359.43,367.59,359.39,364.7,1234535,0
+LULU.US,D,20240429,000000,357.89,366.98,357.015,363.96,1361197,0
+LULU.US,D,20240430,000000,362.59,362.59,358.6177,360.6,1592738,0
+LULU.US,D,20240501,000000,358.05,360.445,351.67,354.4,1336148,0
+LULU.US,D,20240502,000000,356.34,357.2903,348.51,350.8,1818630,0
+LULU.US,D,20240503,000000,355.2,357.05,351.77,355.15,1257860,0
+LULU.US,D,20240506,000000,357,357.8977,349.17,350.24,1324141,0
+LULU.US,D,20240507,000000,350.98,354.16,348.8,349.85,1207791,0
+LULU.US,D,20240508,000000,347.21,349.02,345.07,345.61,1366350,0
+LULU.US,D,20240509,000000,346.97,355.2,346.11,352.95,1774813,0
+LULU.US,D,20240510,000000,352.9,353.38,347.39,352.96,1390923,0
+LULU.US,D,20240513,000000,354.37,355.44,347,347.16,1482286,0
+LULU.US,D,20240514,000000,349.04,353.39,349.04,352.35,1228036,0
+LULU.US,D,20240515,000000,354.5,354.533,346.235,346.85,1527719,0
+LULU.US,D,20240516,000000,347.68,347.68,337.54,338.28,3261381,0
+LULU.US,D,20240517,000000,338.75,338.75,334.02,334.95,2588595,0
+LULU.US,D,20240520,000000,334.21,334.21,323.66,327.07,3629163,0
+LULU.US,D,20240521,000000,327.35,328.29,322.155,322.98,2225135,0
+LULU.US,D,20240522,000000,306.91,307.915,295.74,299.63,8918141,0
+LULU.US,D,20240523,000000,299.65,303.66,295.28,299.735,3824448,0
+LULU.US,D,20240524,000000,301.53,306.92,299.7401,303.005,2284014,0
+LULU.US,D,20240528,000000,304,304.42,293.0337,295.25,2845612,0
+LULU.US,D,20240529,000000,294,301.45,293.3601,298.54,2604463,0
+LULU.US,D,20240530,000000,299.84,307.38,299,302.9,2639394,0
+LULU.US,D,20240531,000000,307.91,313.33,306.7,311.99,4260685,0
+LULU.US,D,20240603,000000,311.26,314.13,305.79,306.62,2098493,0
+LULU.US,D,20240604,000000,303.9,309.2799,301.34,306.78,2151182,0
+LULU.US,D,20240605,000000,308.76,308.76,301.05,308.27,6609360,0
+LULU.US,D,20240606,000000,337.01,337.76,314.65,323.03,12294686,0
+LULU.US,D,20240607,000000,321.19,329.73,316.26,317.86,4031427,0
+LULU.US,D,20240610,000000,314.66,322.031,314.01,318.26,2133390,0
+LULU.US,D,20240611,000000,315.39,319.7,314.765,318.04,1760714,0
+LULU.US,D,20240612,000000,321.89,321.95,307.88,309.81,2681143,0
+LULU.US,D,20240613,000000,306.88,309.14,303.87,307.49,2078436,0
+LULU.US,D,20240614,000000,305.12,308,303.16,306.01,1472697,0
+LULU.US,D,20240617,000000,304.28,313.22,303.75,312.91,1948862,0
+LULU.US,D,20240618,000000,312.12,315.5,311.52,313.23,1836769,0
+LULU.US,D,20240620,000000,314.38,314.66,310.22,310.77,1626081,0
+LULU.US,D,20240621,000000,311.27,313.45,309.1,311.82,3246862,0
+LULU.US,D,20240624,000000,312.29,316.53,311.74,312.28,2155640,0
+LULU.US,D,20240625,000000,312.34,317.21,307.69,309.07,1988991,0
+LULU.US,D,20240626,000000,308.78,309.88,304.37,304.81,1265522,0
+LULU.US,D,20240627,000000,304.16,308.44,303.185,308.3,1410348,0
+LULU.US,D,20240628,000000,302,303.25,296.21,298.7,3496845,0
+LULU.US,D,20240701,000000,300.73,302.58,295.49,302.36,1526544,0
+LULU.US,D,20240702,000000,300.45,304.39,299.68,301.67,1434810,0
+LULU.US,D,20240703,000000,301.67,302.59,299.02,300.32,952001,0
+LULU.US,D,20240705,000000,303.14,303.14,296.8,298.14,1254975,0
+LULU.US,D,20240708,000000,300.42,301.91,293.51,294.03,1705293,0
+LULU.US,D,20240709,000000,293.7,293.7,288.11,289.87,2014009,0
+LULU.US,D,20240710,000000,288.79,290.21,283.49,288.08,2192385,0
+LULU.US,D,20240711,000000,289.4,295.5,288.39,289.2,1801010,0
+LULU.US,D,20240712,000000,292.81,296.38,287.78,291.06,1797691,0
+LULU.US,D,20240715,000000,289.5,290,282.58,283.72,2195129,0
+LULU.US,D,20240716,000000,284.66,291.872,282.0395,291.76,1879096,0
+LULU.US,D,20240717,000000,289.955,293.9399,288.51,292.68,1576403,0
+LULU.US,D,20240718,000000,293.69,295.35,284.69,285.13,1885720,0
+LULU.US,D,20240719,000000,286.94,287,279.16,280.235,1623740,0
+LULU.US,D,20240722,000000,281.8,286.43,280.85,285,1457603,0
+LULU.US,D,20240723,000000,285.2,287.25,281.2,281.37,1494082,0
+LULU.US,D,20240724,000000,280.57,281,268.78,272.06,2647113,0
+LULU.US,D,20240725,000000,260.98,262,245.59,247.32,9370496,0
+LULU.US,D,20240726,000000,250,257.26,246.99,253.5,4121392,0
+LULU.US,D,20240729,000000,256.39,260.46,251.95,259.03,2308488,0
+LULU.US,D,20240730,000000,258.3,259.39,253.7,256,1563921,0
+LULU.US,D,20240731,000000,256,262.495,256,258.66,2048769,0
+LULU.US,D,20240801,000000,258.67,260.12,246.1201,249.05,2119366,0
+LULU.US,D,20240802,000000,240,243.25,234.6901,236,3097868,0
+LULU.US,D,20240805,000000,228.08,236.35,226.01,233.4,2857377,0
+LULU.US,D,20240806,000000,235,240.36,234.0001,236.9,1848439,0
+LULU.US,D,20240807,000000,239.96,244.65,232.955,233.44,1545129,0
+LULU.US,D,20240808,000000,238.14,243.1499,235.93,241.75,1762405,0
+LULU.US,D,20240809,000000,240.75,240.87,237.28,238.72,1289980,0
+LULU.US,D,20240812,000000,239.925,240.82,236.55,239.7,1411997,0
+LULU.US,D,20240813,000000,241.34,245.73,238.905,241.95,1860924,0
+LULU.US,D,20240814,000000,243,244.5,240.36,240.49,1157698,0
+LULU.US,D,20240815,000000,250.82,258.34,250.13,256.55,3213494,0
+LULU.US,D,20240816,000000,258.2,259.9,254.01,258.1,2090234,0
+LULU.US,D,20240819,000000,259.6,263,258.42,259.12,2061041,0
+LULU.US,D,20240820,000000,259,261.32,257.31,260.6,1411013,0
+LULU.US,D,20240821,000000,265.88,270.55,263.59,265.63,1898141,0
+LULU.US,D,20240822,000000,265.64,267.3,262.5,263.45,1613394,0
+LULU.US,D,20240823,000000,265.11,268.9547,264.64,268.55,1605403,0
+LULU.US,D,20240826,000000,272.15,275.04,269.26,271.66,2507213,0
+LULU.US,D,20240827,000000,270.79,272.3299,268.25,271.18,1955864,0
+LULU.US,D,20240828,000000,266.68,267.83,255.29,258.83,2882023,0
+LULU.US,D,20240829,000000,261.86,263.35,258.28,259.01,4753215,0
+LULU.US,D,20240830,000000,269.06,270,249.1,259.47,7373333,0
+LULU.US,D,20240903,000000,258.26,261.77,251.75,258.08,3071986,0
+LULU.US,D,20240904,000000,254.24,257.4899,251.76,255.51,2415272,0
+LULU.US,D,20240905,000000,255.84,257.77,252.5,253.7,1938966,0
+LULU.US,D,20240906,000000,262.125,265.9,250.6507,253.84,2589521,0
+LULU.US,D,20240909,000000,253.89,258.18,247.1,248.585,2031718,0
+LULU.US,D,20240910,000000,249,249.375,244.88,247.18,1440652,0
+LULU.US,D,20240911,000000,248.05,255.69,243.366,255.2,1862959,0
+LULU.US,D,20240912,000000,254.02,260.39,253.97,260.14,1819860,0
+LULU.US,D,20240913,000000,261.01,268.78,260.91,266.76,1783227,0
+LULU.US,D,20240916,000000,266.99,267.45,260.26,265.3,1368872,0
+LULU.US,D,20240917,000000,266.9,270.44,264.64,268.41,1553892,0
+LULU.US,D,20240918,000000,269.58,274.64,266.55,270.2,2109426,0
+LULU.US,D,20240919,000000,275.98,281.18,269.44,270.76,2463590,0
+LULU.US,D,20240920,000000,270.75,270.76,261.05,262.61,2866920,0
+LULU.US,D,20240923,000000,263,264.11,259.53,259.8,1716982,0
+LULU.US,D,20240924,000000,266.69,271.76,262.78,263.55,2224028,0
+LULU.US,D,20240925,000000,263,264.0273,257.61,259.74,1741395,0
+LULU.US,D,20240926,000000,269,270.73,265.7303,268.82,2187880,0
+LULU.US,D,20240927,000000,273.22,283.66,272.01,280.01,2936177,0
+LULU.US,D,20240930,000000,278,281.33,271.1,271.35,1979254,0
+LULU.US,D,20241001,000000,267.67,269.612,261.75,266.45,1983482,0
+LULU.US,D,20241002,000000,264.8,265.68,259.75,260.53,1712019,0
+LULU.US,D,20241003,000000,258.48,262.815,256.5,262.56,1715282,0
+LULU.US,D,20241004,000000,267.77,274.66,267.12,270.38,2176344,0
+LULU.US,D,20241007,000000,270.65,273.57,264.2,272.48,2328712,0
+LULU.US,D,20241008,000000,271.09,279,268,276.59,1952411,0
+LULU.US,D,20241009,000000,277.84,278.5736,272.1,274.12,1404646,0
+LULU.US,D,20241010,000000,273.67,274.49,268.16,273.58,1564911,0
+LULU.US,D,20241011,000000,272.9,279.05,272,278.245,1486340,0
+LULU.US,D,20241014,000000,278.5,287.19,272.9,286.76,2125749,0
+LULU.US,D,20241015,000000,286.415,292.45,285.27,287.48,1948604,0
+LULU.US,D,20241016,000000,287.34,295.36,286.715,294.21,2343971,0
+LULU.US,D,20241017,000000,294.41,295.64,283.62,283.71,2670513,0
+LULU.US,D,20241018,000000,283.55,291.79,282.15,291.63,1693173,0
+LULU.US,D,20241021,000000,291.43,299.1599,291.3073,297.74,2482003,0
+LULU.US,D,20241022,000000,298.24,304.49,296,298.88,2030963,0
+LULU.US,D,20241023,000000,297.135,297.53,290.71,293.14,1179438,0
+LULU.US,D,20241024,000000,295.4,299.22,294.62,298.99,1165743,0
+LULU.US,D,20241025,000000,302.81,313.0855,302.5101,304.15,2594186,0
+LULU.US,D,20241028,000000,306,310.1574,304.59,307.54,1619492,0
+LULU.US,D,20241029,000000,307.49,307.49,303.85,304.82,1605106,0
+LULU.US,D,20241030,000000,303.46,308.8,301.5,303.85,1528885,0
+LULU.US,D,20241031,000000,302.7,303.7089,294.2,297.9,1761121,0
+LULU.US,D,20241101,000000,299.85,322.36,297.76,321.17,3874657,0
+LULU.US,D,20241104,000000,320.25,322.4252,316.7057,318.13,2251044,0
+LULU.US,D,20241105,000000,317,320.24,316.19,319.23,1401568,0
+LULU.US,D,20241106,000000,320,321.69,310.3,313.14,2206096,0
+LULU.US,D,20241107,000000,316.54,323.01,312.31,315.3,1567210,0
+LULU.US,D,20241108,000000,315.02,316,308.44,308.53,1957866,0
+LULU.US,D,20241111,000000,310.625,320.7,308.62,318.46,2063977,0
+LULU.US,D,20241112,000000,317,322.25,314.12,320.9,1159533,0
+LULU.US,D,20241113,000000,323.71,334.35,321.74,328.3,2000971,0
+LULU.US,D,20241114,000000,328.675,334.575,324.53,330.26,1579592,0
+LULU.US,D,20241115,000000,330.62,331.32,319.7595,320.01,1264651,0
+LULU.US,D,20241118,000000,322,322.43,307.89,309.53,1896867,0
+LULU.US,D,20241119,000000,305.17,307.791,298.2,301.85,2090269,0
+LULU.US,D,20241120,000000,298.74,309.17,298.67,308.31,1403984,0
+LULU.US,D,20241121,000000,306.19,316.49,304.44,315.14,1521574,0
+LULU.US,D,20241122,000000,315.14,327.67,315.14,317.11,1873197,0
+LULU.US,D,20241125,000000,319.46,328.71,318.8603,326.72,2150293,0
+LULU.US,D,20241126,000000,325.395,326.22,318.24,318.84,1209476,0
+LULU.US,D,20241127,000000,319.82,322.8521,316.4123,319.52,1126435,0
+LULU.US,D,20241129,000000,321.93,324.16,318.47,320.66,839228,0
+LULU.US,D,20241202,000000,322.91,337.3,321.83,334.4,2330076,0
+LULU.US,D,20241203,000000,333.56,341.42,329.74,340.66,1924772,0
+LULU.US,D,20241204,000000,338.84,342.94,337.145,342.27,2036420,0
+LULU.US,D,20241205,000000,345.48,351.38,340.69,344.81,4435434,0
+LULU.US,D,20241206,000000,377,409.7,377,399.6,10951951,0
+LULU.US,D,20241209,000000,398.45,420.21,396.45,404.79,3708250,0
+LULU.US,D,20241210,000000,404,407.55,393,397.1,2263272,0
+LULU.US,D,20241211,000000,399.47,405.16,398.08,399.75,1359486,0
+LULU.US,D,20241212,000000,396.73,398.24,389.17,389.33,1572398,0
+LULU.US,D,20241213,000000,387.01,392.6,385,391.63,1442506,0
+LULU.US,D,20241216,000000,390.91,397.66,389.01,389.74,1494366,0
+LULU.US,D,20241217,000000,386.11,391.49,382,390.59,1394566,0
+LULU.US,D,20241218,000000,387,389.67,371.88,372.07,2096893,0
+LULU.US,D,20241219,000000,375,377.5,368.66,373.54,2022030,0
+LULU.US,D,20241220,000000,367.99,384.1599,366.95,379.42,3167304,0
+LULU.US,D,20241223,000000,379.9,388.4048,376.79,383.49,1900052,0
+LULU.US,D,20241224,000000,385.205,386.88,383.21,385.69,496441,0
+LULU.US,D,20241226,000000,384.86,389.86,384.0101,385.82,1013024,0
+LULU.US,D,20241227,000000,382,387.48,380.32,386.67,1075795,0
+LULU.US,D,20241230,000000,380.03,389.19,377.54,384.05,1254672,0
+LULU.US,D,20241231,000000,384.06,386.36,380.26,382.41,1027697,0
+LULU.US,D,20250102,000000,381.5,385.28,371.48,372.31,1350690,0
+LULU.US,D,20250103,000000,375.52,382.03,373.765,378.18,1032678,0
+LULU.US,D,20250106,000000,381.42,396.59,381.42,395.31,1729661,0
+LULU.US,D,20250107,000000,403.87,414.82,393.15,393.46,1845211,0
+LULU.US,D,20250108,000000,390,393.22,386.18,392.92,973724,0
+LULU.US,D,20250110,000000,391.76,397.35,388.671,395.47,1322082,0
+LULU.US,D,20250113,000000,401.92,404.75,389.484,398.86,2086783,0
+LULU.US,D,20250114,000000,400,401.9499,384.06,388.74,2531450,0
+LULU.US,D,20250115,000000,391.54,393.35,374.4,376.66,2195750,0
+LULU.US,D,20250116,000000,377.67,377.855,367.15,370.99,1805301,0
+LULU.US,D,20250117,000000,378.265,378.53,373.04,373.7,1344060,0
+LULU.US,D,20250121,000000,375.94,377.73,367.2001,372.81,2115492,0
+LULU.US,D,20250122,000000,371.99,383.38,370,382.82,1838456,0
+LULU.US,D,20250123,000000,383.45,389.5,379.31,387.85,1445175,0
+LULU.US,D,20250124,000000,390.12,400.79,385.73,400.03,1969629,0
+LULU.US,D,20250127,000000,395.48,408.1215,394.5,402.9,2337863,0
+LULU.US,D,20250128,000000,404.39,416,403.235,409.42,1660797,0
+LULU.US,D,20250129,000000,410.38,413.55,407.6,411.16,976799,0
+LULU.US,D,20250130,000000,415,423.32,413.51,421.16,1519732,0
+LULU.US,D,20250131,000000,419.11,422.87,412,414.2,1297961,0
+LULU.US,D,20250203,000000,404.5,413.1399,399.4804,410.29,1752573,0
+LULU.US,D,20250204,000000,409.24,417.91,408.43,415.9,1088367,0
+LULU.US,D,20250205,000000,415.98,417,411.0674,412.8,1186709,0
+LULU.US,D,20250206,000000,416.25,417.115,407.74,411.83,1236545,0
+LULU.US,D,20250207,000000,414.14,414.14,396.735,398.1,1487987,0
+LULU.US,D,20250210,000000,398.1,401.07,387.28,399.71,1341692,0
+LULU.US,D,20250211,000000,398.17,403.21,397.1339,397.63,866275,0
+LULU.US,D,20250212,000000,392.945,399.78,390.3,395.16,1169522,0
+LULU.US,D,20250213,000000,400.01,400.01,390.025,390.85,1529602,0
+LULU.US,D,20250214,000000,393.52,393.54,365.62,366.68,3310326,0
+LULU.US,D,20250218,000000,365.68,372.94,354.05,372.44,2250957,0
+LULU.US,D,20250219,000000,370.11,374.41,362.87,367.22,1423416,0
+LULU.US,D,20250220,000000,367.21,369.5293,359.1,365.82,1463217,0
+LULU.US,D,20250221,000000,366,366.99,354.29,358.97,1400582,0
+LULU.US,D,20250224,000000,364,372.41,360,368.07,2001716,0
+LULU.US,D,20250225,000000,366.41,370.25,359.19,366.72,1365479,0
+LULU.US,D,20250226,000000,366.33,372.66,363.0781,366.03,1242150,0
+LULU.US,D,20250227,000000,364.64,371.7522,359.305,362.16,1438707,0
+LULU.US,D,20250228,000000,358.68,366.54,358,365.61,1194152,0
+LULU.US,D,20250303,000000,365.8,367.01,345.52,347.81,1696832,0
+LULU.US,D,20250304,000000,342.62,349.5599,330.3,345.29,2120866,0
+LULU.US,D,20250305,000000,344.13,350.795,340.84,349.53,1355469,0
+LULU.US,D,20250306,000000,348.68,363.88,345,347.94,1783239,0
+LULU.US,D,20250307,000000,347.13,347.74,332.76,344.36,1717700,0
+LULU.US,D,20250310,000000,337.57,342.605,330.7228,333.77,1956892,0
+LULU.US,D,20250311,000000,333.7,333.94,317.71,319.42,2033138,0
+LULU.US,D,20250312,000000,322.99,324.8,315.67,316.49,1685867,0
+LULU.US,D,20250313,000000,316.09,317.25,304.77,309.68,1811975,0
+LULU.US,D,20250314,000000,313.4,316.98,308.66,311.03,1514069,0
+LULU.US,D,20250317,000000,314.27,330.417,313.5,327.09,1768250,0
+LULU.US,D,20250318,000000,325.89,326,319.22,323.07,1122778,0
+LULU.US,D,20250319,000000,319.45,330.81,318.56,329.57,1098296,0
+LULU.US,D,20250320,000000,327.05,333.01,323.295,324.45,1106531,0
+LULU.US,D,20250321,000000,317.64,324.38,311.0001,322.62,1986131,0
+LULU.US,D,20250324,000000,324.81,336.355,324.81,334.96,1703790,0
+LULU.US,D,20250325,000000,342.5,346.7157,334.7355,337.35,2040444,0
+LULU.US,D,20250326,000000,336.76,340.77,332.415,337.79,2301337,0
+LULU.US,D,20250327,000000,334.25,348.5,334.0723,341.53,4470391,0
+LULU.US,D,20250328,000000,301.045,303.9999,287.5,293.06,12915240,0
+LULU.US,D,20250331,000000,286.14,291.7599,280.831,283.06,4414707,0
+LULU.US,D,20250401,000000,282.23,283.64,277.4544,279.63,3315119,0
+LULU.US,D,20250402,000000,277.75,287.945,276.51,282.75,2315224,0
+LULU.US,D,20250403,000000,243.98,256.88,243.05,255.65,7596772,0
+LULU.US,D,20250404,000000,242,271.75,234.84,263.7,8370796,0
+LULU.US,D,20250407,000000,255.72,273.65,246.44,265,4203840,0
+LULU.US,D,20250408,000000,269.41,270.41,243.74,247.61,3367903,0
+LULU.US,D,20250409,000000,244.005,287.21,242.45,273.84,6278009,0
+LULU.US,D,20250410,000000,262.89,262.89,247.92,256.62,3712544,0
+LULU.US,D,20250411,000000,256.43,263.85,249.0671,261.03,1961418,0
+LULU.US,D,20250414,000000,264.78,265.875,254.575,259.76,1796160,0
+LULU.US,D,20250415,000000,260.09,263.6,252.98,255.64,1573651,0
+LULU.US,D,20250416,000000,253.38,256.94,246.89,249.37,1772788,0
+LULU.US,D,20250417,000000,249.35,252.23,248,251.08,1600822,0
+LULU.US,D,20250421,000000,249.34,254.03,245.595,253.91,1559541,0
+LULU.US,D,20250422,000000,257.12,267.1,257.12,261.71,2133712,0
+LULU.US,D,20250423,000000,271.8,277.3,263.6777,265.85,1808474,0
+LULU.US,D,20250424,000000,267.82,272,261.26,270.64,1283264,0
+LULU.US,D,20250425,000000,267.95,269.63,265.48,267.9,1422951,0
+LULU.US,D,20250428,000000,268.34,270.71,265.85,268.52,1412560,0
+LULU.US,D,20250429,000000,267.96,272,266.06,271.27,1533760,0
+LULU.US,D,20250430,000000,265.705,271.265,259.33,270.77,2015598,0
+LULU.US,D,20250501,000000,271.34,274.335,268.36,268.6,1227779,0
+LULU.US,D,20250502,000000,273.93,279.435,272.81,277.36,1811383,0
+LULU.US,D,20250505,000000,276.42,281.44,276.15,278.55,1330101,0
+LULU.US,D,20250506,000000,274.2,275.05,269.57,270.8,1141672,0
+LULU.US,D,20250507,000000,273.52,277.13,271.92,275.69,1120818,0
+LULU.US,D,20250508,000000,279.8,286.26,277.38,282.43,1483869,0
+LULU.US,D,20250509,000000,283.26,284,279.58,279.77,1680324,0
+LULU.US,D,20250512,000000,297.975,309.82,297.975,304.2,2531655,0
+LULU.US,D,20250513,000000,308.72,311.84,304.87,310.61,1643690,0
+LULU.US,D,20250514,000000,310.78,319.0738,309.81,315.84,1574299,0
+LULU.US,D,20250515,000000,313.86,319.41,312.35,318.96,1176278,0
+LULU.US,D,20250516,000000,320,325.44,317.33,321.44,1277499,0
+LULU.US,D,20250519,000000,316.26,326.73,316,323.7,1701501,0
+LULU.US,D,20250520,000000,323.2,330.49,322.51,327.17,1378840,0
+LULU.US,D,20250521,000000,322.11,326.43,317.36,317.56,1323310,0
+LULU.US,D,20250522,000000,320.5,321.83,317.23,320.46,1344798,0
+LULU.US,D,20250523,000000,312.53,315.4,309.79,310.76,1990074,0
+LULU.US,D,20250527,000000,315,322,312.77,321.2,2193366,0
+LULU.US,D,20250528,000000,321.2,321.335,315.68,315.745,1940900,0
+LULU.US,D,20250529,000000,321.32,322.9394,316.05,317.09,2601988,0
+LULU.US,D,20250530,000000,314.37,317.74,311.32,316.67,3652690,0
+LULU.US,D,20250602,000000,315.13,323.5,313.14,322.95,1809724,0
+LULU.US,D,20250603,000000,328.55,340.25,324.71,334.91,3248131,0
+LULU.US,D,20250604,000000,333.53,339.15,333.385,335.19,2293724,0
+LULU.US,D,20250605,000000,335.11,338.49,329.595,330.78,5450423,0
+LULU.US,D,20250606,000000,271.18,275.6,262.09,265.27,16112240,0
+LULU.US,D,20250609,000000,266.535,266.95,259,259.04,5395325,0
+LULU.US,D,20250610,000000,260,262.16,257.4,258.5,3950783,0
+LULU.US,D,20250611,000000,260.86,261.3,251.52,252.28,4461759,0
+LULU.US,D,20250612,000000,251.8,251.8,246.56,247.03,4165243,0
+LULU.US,D,20250613,000000,244.58,248.2548,238.25,239.11,4525620,0
+LULU.US,D,20250616,000000,241.62,242.06,238.26,241.285,3643058,0
+LULU.US,D,20250617,000000,240.82,241.2999,234.59,235.2,3391462,0
+LULU.US,D,20250618,000000,235.41,235.69,228.45,228.65,4682240,0
+LULU.US,D,20250620,000000,230.7,231.2999,227.12,227.47,4903126,0
+LULU.US,D,20250623,000000,226.725,227,219.97,225.56,4699810,0
+LULU.US,D,20250624,000000,227.81,233.4885,227.5518,232.93,3789234,0
+LULU.US,D,20250625,000000,234.515,234.9,229.3544,231.52,2676882,0
+LULU.US,D,20250626,000000,232.46,232.9199,227.595,231.58,3115376,0
+LULU.US,D,20250627,000000,235,237.2,231.5026,235.02,6204746,0
+LULU.US,D,20250630,000000,236.32,238.0925,233.845,237.58,2964540,0
+LULU.US,D,20250701,000000,237.23,247.78,237,245.12,3879093,0
+LULU.US,D,20250702,000000,245.655,252.24,236.32,246.3,5344915,0
+LULU.US,D,20250703,000000,247.4,249.97,246,247.68,1646311,0
+LULU.US,D,20250707,000000,245.9,247,235.3,237.57,3317326,0
+LULU.US,D,20250708,000000,237.58,239.79,235,238.54,2317500,0
+LULU.US,D,20250709,000000,239.27,239.27,232.09,235.89,3235518,0
+LULU.US,D,20250710,000000,237.77,241.84,234.65,238.52,2597671,0
+LULU.US,D,20250711,000000,237.04,238.45,235.532,236.51,1670133,0
+LULU.US,D,20250714,000000,235.61,236.19,228.75,228.89,3392281,0
+LULU.US,D,20250715,000000,229.19,230.5399,222.06,222.19,4770143,0
+LULU.US,D,20250716,000000,224.15,227.66,222.46,226.11,3228066,0
+LULU.US,D,20250717,000000,227,233.75,226.93,233.31,2956125,0
+LULU.US,D,20250718,000000,232.785,233,228.065,229.77,2552650,0
+LULU.US,D,20250721,000000,229.97,230.5,222.65,223.21,2985018,0
+LULU.US,D,20250722,000000,221.77,225.45,221.09,223.93,3309044,0
+LULU.US,D,20250723,000000,225,226.235,222.87,224.03,2212147,0
+LULU.US,D,20250724,000000,223.41,225.31,218.45,218.69,3480348,0
+LULU.US,D,20250725,000000,220.25,220.51,216.49,219.43,2638027,0
+LULU.US,D,20250728,000000,220.32,220.7,216.33,216.59,2368792,0
+LULU.US,D,20250729,000000,216,219.12,213.88,214.04,2585646,0
+LULU.US,D,20250730,000000,214,214.1499,205.89,206.47,3850934,0
+LULU.US,D,20250731,000000,203.965,206.635,200.24,200.53,4173883,0
+LULU.US,D,20250801,000000,199.94,200,191.44,193.33,4697884,0
+LULU.US,D,20250804,000000,195.08,197.49,192.81,196.45,3524454,0
+LULU.US,D,20250805,000000,195.475,197.82,194.64,195.07,2871555,0
+LULU.US,D,20250806,000000,195.65,198.15,194.85,196.51,2143781,0
+LULU.US,D,20250807,000000,197.7,198.1,189.77,191.14,3160135,0
+LULU.US,D,20250808,000000,191.08,191.25,186.52,189.43,3191223,0
+LULU.US,D,20250811,000000,189.13,191.9999,185.95,186.44,2581798,0
+LULU.US,D,20250812,000000,188.16,193.15,186.7626,192.93,3397154,0
+LULU.US,D,20250813,000000,195.61,200.829,192.85,200.49,4239265,0
+LULU.US,D,20250814,000000,196.9,197.023,192.35,195.19,4102420,0
+LULU.US,D,20250815,000000,200.78,201.14,196.4,198.46,4757473,0
+LULU.US,D,20250818,000000,200.34,206.74,200.31,203.62,4864443,0
+LULU.US,D,20250819,000000,204.7,205.8942,196.52,197.66,4329130,0
+LULU.US,D,20250820,000000,197.675,200.3,195.31,198.12,2863078,0
+LULU.US,D,20250821,000000,196.905,198.48,195.2,198.18,2222686,0
+LULU.US,D,20250822,000000,198.5,208.13,198.5,207.59,3808746,0
+LULU.US,D,20250825,000000,206.7,208,202.37,202.44,2933069,0
+LULU.US,D,20250826,000000,204.36,204.3854,200.5,202.53,2501788,0
+LULU.US,D,20250827,000000,203.8,207.67,203.5,205.57,3423147,0
+LULU.US,D,20250828,000000,206.05,206.605,202.38,205.08,2831507,0
+LULU.US,D,20250829,000000,204.62,205.8,200.71,202.2,3169722,0
+LULU.US,D,20250902,000000,199.81,201.27,195.58,200.21,4433541,0
+LULU.US,D,20250903,000000,201.3,203.0099,197.6101,198.53,4083863,0
+LULU.US,D,20250904,000000,200.9,206.6399,197.67,206.09,15476660,0
+LULU.US,D,20250905,000000,165.14,176.1785,163.98,167.8,36788892,0
+LULU.US,D,20250908,000000,167.76,169.61,162.8,168.1,13919779,0
+LULU.US,D,20250909,000000,167.83,169.15,164.38,165.69,8678895,0
+LULU.US,D,20250910,000000,164.7,167.3522,163.2,163.9,5785872,0
+LULU.US,D,20250911,000000,163.955,168.59,163.34,165.78,6645333,0
+LULU.US,D,20250912,000000,165.26,165.93,159.75,159.865,8061229,0
+LULU.US,D,20250915,000000,160.73,162.165,159.2515,159.98,5576119,0
+LULU.US,D,20250916,000000,160,163.64,159.75,162.34,5090973,0
+LULU.US,D,20250917,000000,162.34,165.69,162.22,163.48,4339919,0
+LULU.US,D,20250918,000000,169.02,170.72,166.52,169.76,7097181,0
+LULU.US,D,20250919,000000,169.7,170.8998,167.5342,169.62,7885914,0
+LULU.US,D,20250922,000000,169.3,174.179,165.1,173.41,6349095,0
+LULU.US,D,20250923,000000,172.22,176.17,171.58,173.33,6042550,0
+LULU.US,D,20250924,000000,173.255,179.56,171.8,179.22,5304554,0
+LULU.US,D,20250925,000000,177.11,177.82,171.01,172.01,6628836,0
+LULU.US,D,20250926,000000,172.2,176.7054,171.51,176.3,3821555,0
+LULU.US,D,20250929,000000,177.72,179.4,176.01,179.11,3507816,0
+LULU.US,D,20250930,000000,178.53,180.09,176.49,177.93,3415770,0
+LULU.US,D,20251001,000000,178.25,181.57,175.95,177.57,3482928,0
+LULU.US,D,20251002,000000,177.075,180.6339,175.0001,178.2,3530444,0
+LULU.US,D,20251003,000000,178.11,179.11,175.52,175.59,3017932,0
+LULU.US,D,20251006,000000,174.465,177.19,172.3,174.12,3694605,0
+LULU.US,D,20251007,000000,174.74,177,172.15,173.17,2902441,0
+LULU.US,D,20251008,000000,173.45,176.34,171.88,174.82,4952161,0
+LULU.US,D,20251009,000000,175.11,178.895,172.7,173.48,4277321,0
+LULU.US,D,20251010,000000,174.19,176.68,166.53,167.51,7424389,0
+LULU.US,D,20251013,000000,169.19,170.75,164.23,169.85,3588163,0
+LULU.US,D,20251014,000000,167.47,171.35,165.53,169.13,3105432,0
+LULU.US,D,20251015,000000,169.6,171,166.53,167.1,2509988,0
+LULU.US,D,20251016,000000,166.38,166.89,161.8,164.62,4092574,0
+LULU.US,D,20251017,000000,162.98,167.87,162.85,167.41,4111285,0
+LULU.US,D,20251020,000000,171.28,176.47,170.92,172.43,5105265,0
+LULU.US,D,20251021,000000,173.18,183.05,172.93,181.39,6689717,0
+LULU.US,D,20251022,000000,181.45,181.5,175.9,178.29,3626559,0
+LULU.US,D,20251023,000000,178.545,180.59,177.52,179.06,2638583,0
+LULU.US,D,20251024,000000,180.48,181.3899,177.26,178.17,2609352,0
+LULU.US,D,20251027,000000,186.43,186.91,181.33,181.39,5185497,0
+LULU.US,D,20251028,000000,181.4,181.5185,175.1801,179.98,3800061,0
+LULU.US,D,20251029,000000,178.71,178.9892,169.77,170.3,5155736,0
+LULU.US,D,20251030,000000,168,172.2099,166.7801,168.02,2832433,0
+LULU.US,D,20251031,000000,168.4,171.46,166.565,170.54,2991001,0
+LULU.US,D,20251103,000000,170.2,170.2,164.285,165.47,4237607,0
+LULU.US,D,20251104,000000,164.08,164.845,160.46,160.66,5194776,0
+LULU.US,D,20251105,000000,161.23,169.74,161.1,167.59,4679519,0
+LULU.US,D,20251106,000000,167.41,168.9,161.865,163.55,3023128,0
+LULU.US,D,20251107,000000,162.5,167.115,161.7,166.13,2912669,0
+LULU.US,D,20251110,000000,167.8,171.23,165.35,170.35,2942210,0
+LULU.US,D,20251111,000000,170.19,172.26,168.89,169.81,2663973,0
+LULU.US,D,20251112,000000,171.59,172.48,169.8801,170.9,2556392,0
+LULU.US,D,20251113,000000,170.4,173.2299,169,169.66,2096369,0
+LULU.US,D,20251114,000000,165.82,171.78,165.38,170.68,1950146,0
+LULU.US,D,20251117,000000,168.62,168.73,162.76,164.16,3240540,0
+LULU.US,D,20251118,000000,162.58,164.97,160.965,163.97,2791933,0
+LULU.US,D,20251119,000000,164.67,169.1,163.4548,166.06,2500860,0
+LULU.US,D,20251120,000000,166.13,170.5,164.51,164.69,2911378,0
+LULU.US,D,20251121,000000,165.21,170.18,163.47,168.18,3337468,0
+LULU.US,D,20251124,000000,168.32,172.39,166.23,169.67,3862497,0
+LULU.US,D,20251125,000000,171.55,179.165,171.5,177.51,4518151,0
+LULU.US,D,20251126,000000,178,183.69,177.785,181.94,3840017,0
+LULU.US,D,20251128,000000,184.995,186.69,183.5,184.18,3021010,0
+LULU.US,D,20251201,000000,181.19,184.94,180.25,182.41,4155070,0
+LULU.US,D,20251202,000000,183.35,184.405,181.21,182.4,2362256,0
+LULU.US,D,20251203,000000,182.66,185.07,178.9,182.3,2742213,0
+LULU.US,D,20251204,000000,182.71,184.9,179.5935,183.6,2973306,0
+LULU.US,D,20251205,000000,184.62,191.85,184.62,190.01,4641888,0
+LULU.US,D,20251208,000000,190.525,191.28,180,183.04,5226445,0
+LULU.US,D,20251209,000000,182.8,183.59,180.7,182.28,3274315,0
+LULU.US,D,20251210,000000,181.64,188.22,181.5,187.62,3233467,0
+LULU.US,D,20251211,000000,183.44,188.5,182.04,187.01,9925735,0
+LULU.US,D,20251212,000000,204.575,213.22,202.11,204.97,20263800,0
+LULU.US,D,20251215,000000,203.225,208.295,198.54,206.29,7686805,0
+LULU.US,D,20251216,000000,208.81,209.209,203.2701,206.74,5156047,0
+LULU.US,D,20251217,000000,206.43,209.45,201.01,207.87,5254415,0
+LULU.US,D,20251218,000000,223.885,225.98,215.05,215.11,12120574,0
+LULU.US,D,20251219,000000,214.99,217.26,207.38,209.45,15983297,0
+LULU.US,D,20251222,000000,209.43,213.72,207.9924,212.37,4610531,0
+LULU.US,D,20251223,000000,211.11,213.37,209.2501,212.68,2867783,0
+LULU.US,D,20251224,000000,213.22,214.19,210.25,210.4,1152502,0
+LULU.US,D,20251226,000000,210,211,207.86,208.97,2076692,0
+LULU.US,D,20251229,000000,208,212.9,207.02,212.54,3453531,0
+LULU.US,D,20251230,000000,212.51,213.18,210.47,210.67,1987648,0
+LULU.US,D,20251231,000000,210.91,211.3628,207.69,207.81,1967502,0
+LULU.US,D,20260102,000000,209.22,212.08,208.56,210.81,2415688,0
+LULU.US,D,20260105,000000,211.435,216.45,211.07,212.4,3173059,0
+LULU.US,D,20260106,000000,212.4,216.46,209.99,215.88,3105934,0
+LULU.US,D,20260107,000000,215.85,216.75,209.37,211.72,2343164,0
+LULU.US,D,20260108,000000,209.75,217.2199,209.46,212.17,2750643,0
+LULU.US,D,20260109,000000,213,213.63,200.45,203.9,5732824,0
+LULU.US,D,20260112,000000,203.3,211.42,202,209.04,4200860,0
+LULU.US,D,20260113,000000,208.9,214.15,208.3678,211.9,2417007,0
+LULU.US,D,20260114,000000,211.33,215,202.18,203.14,2628571,0
+LULU.US,D,20260115,000000,203.46,205.84,201,205.01,2422634,0
+LULU.US,D,20260116,000000,204.385,205.07,201.5,201.87,3642252,0
+LULU.US,D,20260120,000000,198.41,201.29,188.5504,188.76,4306161,0
+LULU.US,D,20260121,000000,188.905,193.2895,186.8992,189.84,2523237,0
+LULU.US,D,20260122,000000,190.91,196.28,190.87,194.66,2080556,0
+LULU.US,D,20260123,000000,192.71,194.89,191,191.07,1719891,0
+LULU.US,D,20260126,000000,191.01,195.7356,189.16,192.79,1885839,0
+LULU.US,D,20260127,000000,192,192.49,186.18,186.39,2632312,0
+LULU.US,D,20260128,000000,186.52,187.4874,179.2,180.35,2872061,0
+LULU.US,D,20260129,000000,179.615,180,171.3,172.54,3543734,0
+LULU.US,D,20260130,000000,173.76,175.4,171.25,174.5,2735159,0
+LULU.US,D,20260202,000000,174.87,181.56,173.95,179.08,3063174,0
+LULU.US,D,20260203,000000,176.5,179.92,171.329,171.57,2452201,0
+LULU.US,D,20260204,000000,173.11,178.17,172.44,178,2858450,0
+LULU.US,D,20260205,000000,177.05,178.88,169.43,170.09,2204396,0
+LULU.US,D,20260206,000000,170,175.4322,170,172.85,1953854,0
+LULU.US,D,20260209,000000,173,175.89,170.27,175.68,1664922,0
+LULU.US,D,20260210,000000,176.32,184.5,176.01,180.62,2266914,0
+LULU.US,D,20260211,000000,180.1,181.72,175.84,175.86,1630743,0
+LULU.US,D,20260212,000000,177.02,178.978,168.39,169.53,2599796,0
+LULU.US,D,20260213,000000,171.62,176.67,170.82,176.42,1934163,0
+LULU.US,D,20260217,000000,175.21,178.81,172.4,177.72,1636186,0
+LULU.US,D,20260218,000000,177.01,182.58,176.004,182.13,1750569,0
diff --git a/daily/us/nasdaq stocks/2/lung.us.txt b/daily/us/nasdaq stocks/2/lung.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5dc564d67b7194b7564c31c88e3837118eb66b1a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lung.us.txt	
@@ -0,0 +1,1352 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUNG.US,D,20201001,000000,40,42,37.64,39.31,5287041,0
+LUNG.US,D,20201002,000000,38,47.8,37.91,41.9,767371,0
+LUNG.US,D,20201005,000000,42.82,46.9499,42.06,46.22,415817,0
+LUNG.US,D,20201006,000000,46.57,47.74,45.01,46.79,294172,0
+LUNG.US,D,20201007,000000,47,52,46.0601,47.1,422225,0
+LUNG.US,D,20201008,000000,47.55,48.736,42.62,43.12,442172,0
+LUNG.US,D,20201009,000000,43.11,45.5154,42,42.25,172781,0
+LUNG.US,D,20201012,000000,42.69,44.31,41,42,198113,0
+LUNG.US,D,20201013,000000,41.34,42.275,39.87,41.35,414316,0
+LUNG.US,D,20201014,000000,40.34,43.29,40.34,42.13,231619,0
+LUNG.US,D,20201015,000000,41.61,44.5,40.21,42.4,129527,0
+LUNG.US,D,20201016,000000,42.34,45.44,42.01,44.46,103547,0
+LUNG.US,D,20201019,000000,45.15,47.965,44.46,47.28,133651,0
+LUNG.US,D,20201020,000000,47,49.0466,45.63,48.75,83158,0
+LUNG.US,D,20201021,000000,48.75,48.75,43.33,43.9,177939,0
+LUNG.US,D,20201022,000000,43.9,44.76,42.31,43.06,194140,0
+LUNG.US,D,20201023,000000,42.89,43.62,40.47,42.24,332780,0
+LUNG.US,D,20201026,000000,41.41,43.97,41.005,42.65,146021,0
+LUNG.US,D,20201027,000000,43,44.4863,41.5,41.89,155876,0
+LUNG.US,D,20201028,000000,41.5,43.29,41.5,42.3,61388,0
+LUNG.US,D,20201029,000000,41.88,43.81,41.88,43.06,68560,0
+LUNG.US,D,20201030,000000,42.25,43.68,40.92,42.06,275004,0
+LUNG.US,D,20201102,000000,41.86,43.76,41.08,42.94,145391,0
+LUNG.US,D,20201103,000000,42.74,47.02,41.74,47.02,170737,0
+LUNG.US,D,20201104,000000,46.51,49,46.1,46.63,98284,0
+LUNG.US,D,20201105,000000,45.73,48.985,45.51,48.22,166384,0
+LUNG.US,D,20201106,000000,47.79,48.3312,45.99,46.8,115758,0
+LUNG.US,D,20201109,000000,47.15,48.6904,45.92,48.11,197540,0
+LUNG.US,D,20201110,000000,47.21,47.605,45.22,46.33,101608,0
+LUNG.US,D,20201111,000000,45.21,47,43,45.73,229302,0
+LUNG.US,D,20201112,000000,45.45,46.74,44.2986,46.25,179928,0
+LUNG.US,D,20201113,000000,46.57,47.4999,46.025,46.49,138889,0
+LUNG.US,D,20201116,000000,47.03,47.73,46.005,47.14,92922,0
+LUNG.US,D,20201117,000000,46.9,47.22,45.55,46.74,89855,0
+LUNG.US,D,20201118,000000,47.12,47.5,46.25,46.71,121177,0
+LUNG.US,D,20201119,000000,46.58,47.6,45.41,46.68,82785,0
+LUNG.US,D,20201120,000000,46.79,47,45.755,46.45,171247,0
+LUNG.US,D,20201123,000000,46.91,51.47,46.31,48.46,299312,0
+LUNG.US,D,20201124,000000,49.1,53.2379,47.88,50.8,235399,0
+LUNG.US,D,20201125,000000,50.8,53.6199,48.261,52.8,194593,0
+LUNG.US,D,20201127,000000,53,55.66,52.17,55,100077,0
+LUNG.US,D,20201130,000000,55.14,56.99,51.1239,54.2,246705,0
+LUNG.US,D,20201201,000000,54.89,56.01,51.45,52.97,213371,0
+LUNG.US,D,20201202,000000,52.82,53.2217,50.19,51.06,149199,0
+LUNG.US,D,20201203,000000,50.57,52,50.03,51.6,115091,0
+LUNG.US,D,20201204,000000,51.73,51.73,49,50.38,438607,0
+LUNG.US,D,20201207,000000,50.82,53.815,49.5232,51.6,282371,0
+LUNG.US,D,20201208,000000,51.43,52.3115,50.745,51.63,166959,0
+LUNG.US,D,20201209,000000,51.97,52.98,50.3913,51.28,273100,0
+LUNG.US,D,20201210,000000,51.21,52.1,49.83,50.79,187933,0
+LUNG.US,D,20201211,000000,50.37,52.6299,49.8154,50.81,326394,0
+LUNG.US,D,20201214,000000,51.49,54.5,46.05,46.57,241660,0
+LUNG.US,D,20201215,000000,46.29,48.03,45.75,47.81,290535,0
+LUNG.US,D,20201216,000000,47.5,51.35,47.043,49.56,369438,0
+LUNG.US,D,20201217,000000,50.57,51.71,49.23,50.55,354524,0
+LUNG.US,D,20201218,000000,50.85,56.05,50.4,53.62,2390881,0
+LUNG.US,D,20201221,000000,52.62,56,50.75,55.77,364086,0
+LUNG.US,D,20201222,000000,55.47,60.65,55.06,60.48,467019,0
+LUNG.US,D,20201223,000000,60.61,65.83,58.99,65.19,419142,0
+LUNG.US,D,20201224,000000,64.43,66.84,64.04,65.22,147200,0
+LUNG.US,D,20201228,000000,65.68,66.42,60,63.18,149685,0
+LUNG.US,D,20201229,000000,62.63,64.14,61.18,62.78,133324,0
+LUNG.US,D,20201230,000000,63.12,66.95,60.57,66.67,186739,0
+LUNG.US,D,20201231,000000,66.97,69.4779,64.89,69.02,268469,0
+LUNG.US,D,20210104,000000,68.37,68.66,58.69,59.67,434559,0
+LUNG.US,D,20210105,000000,59.67,60.47,55.67,55.84,158051,0
+LUNG.US,D,20210106,000000,55.56,59.99,54.5609,59.62,262345,0
+LUNG.US,D,20210107,000000,59.62,61.43,56.2,60.96,276297,0
+LUNG.US,D,20210108,000000,61.26,62.99,59.97,61.96,189151,0
+LUNG.US,D,20210111,000000,60.91,63,57.58,61.62,113709,0
+LUNG.US,D,20210112,000000,61.55,62.19,60.53,61.78,53954,0
+LUNG.US,D,20210113,000000,62.12,63,60.7,61.78,133551,0
+LUNG.US,D,20210114,000000,62.12,64.65,59.06,59.77,148917,0
+LUNG.US,D,20210115,000000,59.28,61.19,57.01,59.37,159688,0
+LUNG.US,D,20210119,000000,60.11,62.8,58.78,61.31,101166,0
+LUNG.US,D,20210120,000000,61.64,63.9999,61.21,62.34,42919,0
+LUNG.US,D,20210121,000000,62.85,64.42,61.15,62.94,64098,0
+LUNG.US,D,20210122,000000,62.5,66.13,59.33,65.86,86132,0
+LUNG.US,D,20210125,000000,66.05,68.56,65.84,67.54,115340,0
+LUNG.US,D,20210126,000000,67.66,68.76,62.61,63.1,98342,0
+LUNG.US,D,20210127,000000,61.16,61.16,56.03,56.05,245452,0
+LUNG.US,D,20210128,000000,56.26,60.795,55.11,60.18,162216,0
+LUNG.US,D,20210129,000000,59.86,60.82,55.27,56.72,153774,0
+LUNG.US,D,20210201,000000,56.95,57.67,55.33,56,140488,0
+LUNG.US,D,20210202,000000,57.14,59.49,55.8225,58,109482,0
+LUNG.US,D,20210203,000000,58.32,58.785,57,58.38,62038,0
+LUNG.US,D,20210204,000000,58.7,60.705,57.8501,60,102787,0
+LUNG.US,D,20210205,000000,60,61.13,59.52,60.24,229732,0
+LUNG.US,D,20210208,000000,60.2,61,58.375,60.01,140281,0
+LUNG.US,D,20210209,000000,60.11,60.14,58.7,58.83,45260,0
+LUNG.US,D,20210210,000000,58.91,59,57.21,58.1,84729,0
+LUNG.US,D,20210211,000000,58.13,60.63,57.51,59.45,107163,0
+LUNG.US,D,20210212,000000,59.47,60.36,58.05,59.49,48833,0
+LUNG.US,D,20210216,000000,59.73,59.73,58.26,58.56,49339,0
+LUNG.US,D,20210217,000000,58.13,59.04,55.76,58.03,64816,0
+LUNG.US,D,20210218,000000,57.21,57.21,55.3,56.13,57494,0
+LUNG.US,D,20210219,000000,56.48,58.455,56.25,57.62,97172,0
+LUNG.US,D,20210222,000000,56.87,57.15,54.64,56.08,69872,0
+LUNG.US,D,20210223,000000,55.76,55.76,53.62,54.3,142125,0
+LUNG.US,D,20210224,000000,54.72,56.095,52.53,55,130995,0
+LUNG.US,D,20210225,000000,54.62,55.98,52.36,54,93514,0
+LUNG.US,D,20210226,000000,54.02,57.58,53.64,56.83,336167,0
+LUNG.US,D,20210301,000000,57.95,62.04,56.21,60.17,149004,0
+LUNG.US,D,20210302,000000,60.04,61.1,56.41,58.05,471328,0
+LUNG.US,D,20210303,000000,62,62,57.25,57.7,183827,0
+LUNG.US,D,20210304,000000,57.41,57.96,53.21,56.8,204914,0
+LUNG.US,D,20210305,000000,57.26,58.5,50.25,58.15,387930,0
+LUNG.US,D,20210308,000000,58.1,58.1,49.8,50.07,278419,0
+LUNG.US,D,20210309,000000,50.61,52.095,49.545,51.03,287994,0
+LUNG.US,D,20210310,000000,54.45,57.94,53.51,56.89,342271,0
+LUNG.US,D,20210311,000000,57.99,63.825,57.5,61.64,278772,0
+LUNG.US,D,20210312,000000,60.73,61.54,58.05,60.44,192398,0
+LUNG.US,D,20210315,000000,60.51,60.87,57.43,58.36,107308,0
+LUNG.US,D,20210316,000000,58.09,60.66,57.08,58.97,147413,0
+LUNG.US,D,20210317,000000,59.325,60.06,57.1,59.85,87929,0
+LUNG.US,D,20210318,000000,58.61,58.61,55.2,55.35,286780,0
+LUNG.US,D,20210319,000000,55.22,56.498,52.35,52.9,542387,0
+LUNG.US,D,20210322,000000,52.91,57.43,51.51,54.33,186670,0
+LUNG.US,D,20210323,000000,53.59,58.11,51.32,52.4,224096,0
+LUNG.US,D,20210324,000000,52.96,53.78,50.79,51.26,201498,0
+LUNG.US,D,20210325,000000,50,50.5,46.81,49,568951,0
+LUNG.US,D,20210326,000000,49.02,50.615,47.58,47.96,271238,0
+LUNG.US,D,20210329,000000,47.74,47.99,42.73,44.32,898685,0
+LUNG.US,D,20210330,000000,42.25,44.49,40.995,44,1859434,0
+LUNG.US,D,20210331,000000,44,46.34,42.17,45.74,620437,0
+LUNG.US,D,20210401,000000,47.17,49,46.23,48,635219,0
+LUNG.US,D,20210405,000000,48.95,49,46.88,47.82,414892,0
+LUNG.US,D,20210406,000000,47.29,48.87,45.95,46.35,496668,0
+LUNG.US,D,20210407,000000,45.89,46.99,44.7,46.35,280035,0
+LUNG.US,D,20210408,000000,46.84,47.3,44.64,45.53,447661,0
+LUNG.US,D,20210409,000000,45.01,45.25,43.01,43.48,717443,0
+LUNG.US,D,20210412,000000,43.5,44.36,42,43.07,524862,0
+LUNG.US,D,20210413,000000,43.33,46.18,42.4876,45.01,446585,0
+LUNG.US,D,20210414,000000,45.45,46.68,43.26,43.63,444518,0
+LUNG.US,D,20210415,000000,43.7,44.44,43.08,44.18,286993,0
+LUNG.US,D,20210416,000000,44.58,45.255,43.23,43.86,213984,0
+LUNG.US,D,20210419,000000,43.74,44.18,42.52,43.73,194097,0
+LUNG.US,D,20210420,000000,43.61,44.37,42.01,42.08,363947,0
+LUNG.US,D,20210421,000000,42,44.37,41.9,44,449353,0
+LUNG.US,D,20210422,000000,44.17,44.39,42.81,43,668741,0
+LUNG.US,D,20210423,000000,43.08,45.86,43,44.97,458862,0
+LUNG.US,D,20210426,000000,45.26,47.655,44.42,47.24,634663,0
+LUNG.US,D,20210427,000000,47.39,47.56,45.51,46.95,233463,0
+LUNG.US,D,20210428,000000,46.16,47.95,46.16,47.82,416357,0
+LUNG.US,D,20210429,000000,47.9,48.57,46.61,47.06,506302,0
+LUNG.US,D,20210430,000000,47,48.77,46.81,47.01,564704,0
+LUNG.US,D,20210503,000000,46.9,47.57,46.64,47.09,533130,0
+LUNG.US,D,20210504,000000,46.77,47.38,45.73,46.88,497510,0
+LUNG.US,D,20210505,000000,46.41,46.5,41.73,43.01,1258061,0
+LUNG.US,D,20210506,000000,42.84,43.58,40.98,41.87,688047,0
+LUNG.US,D,20210507,000000,41.55,43.4,41.49,42.55,420140,0
+LUNG.US,D,20210510,000000,42.25,42.75,39.27,39.33,677319,0
+LUNG.US,D,20210511,000000,38.51,41.16,38.31,40.35,512882,0
+LUNG.US,D,20210512,000000,39.8,40.73,38.64,38.99,552427,0
+LUNG.US,D,20210513,000000,39.13,39.48,35.81,38.02,797991,0
+LUNG.US,D,20210514,000000,38.42,39.002,37.36,37.61,418256,0
+LUNG.US,D,20210517,000000,37.32,38.91,37.21,38.23,347110,0
+LUNG.US,D,20210518,000000,38.49,40.4,37.34,39.89,520995,0
+LUNG.US,D,20210519,000000,38.97,41.13,38.97,41.03,418982,0
+LUNG.US,D,20210520,000000,41.11,42.99,40.535,42.6,344613,0
+LUNG.US,D,20210521,000000,43,43.7,39.83,40.36,617595,0
+LUNG.US,D,20210524,000000,40.62,42.6,40.3,41.15,299758,0
+LUNG.US,D,20210525,000000,41.23,42.265,40.75,42,279702,0
+LUNG.US,D,20210526,000000,41.68,44,41.68,44,834647,0
+LUNG.US,D,20210527,000000,44.14,44.79,43,43.49,488571,0
+LUNG.US,D,20210528,000000,43.63,44.5,42.1,42.92,271197,0
+LUNG.US,D,20210601,000000,43.13,43.94,42.29,43.4,263826,0
+LUNG.US,D,20210602,000000,43,43.53,40.92,41.97,414210,0
+LUNG.US,D,20210603,000000,41.62,42.52,40.7,42.26,412634,0
+LUNG.US,D,20210604,000000,42.55,42.99,41.535,42.61,313947,0
+LUNG.US,D,20210607,000000,42.87,44.16,42.5,43.76,367855,0
+LUNG.US,D,20210608,000000,43.68,45.2076,43.59,44.33,279883,0
+LUNG.US,D,20210609,000000,44.57,45.25,43.435,44.08,304319,0
+LUNG.US,D,20210610,000000,44.3,45.17,43.555,44.63,334772,0
+LUNG.US,D,20210611,000000,44.7,44.91,43.86,44.36,274641,0
+LUNG.US,D,20210614,000000,44.67,45.24,44.05,44.36,296095,0
+LUNG.US,D,20210615,000000,44.18,44.855,43.45,43.87,327644,0
+LUNG.US,D,20210616,000000,43.77,44.89,42.82,42.92,398973,0
+LUNG.US,D,20210617,000000,42.68,43.805,42.19,43.11,436433,0
+LUNG.US,D,20210618,000000,42.69,44,42,42.19,502277,0
+LUNG.US,D,20210621,000000,42.31,43.96,41.225,43.24,385762,0
+LUNG.US,D,20210622,000000,43.17,43.69,41.89,43.11,352207,0
+LUNG.US,D,20210623,000000,43.19,44.48,42.9,43.96,322415,0
+LUNG.US,D,20210624,000000,44.15,44.73,43.05,43.5,264606,0
+LUNG.US,D,20210625,000000,43.68,45.35,43.32,44.48,2151133,0
+LUNG.US,D,20210628,000000,44.65,45.38,43.79,45.04,365032,0
+LUNG.US,D,20210629,000000,45,45.81,44.65,45.47,385454,0
+LUNG.US,D,20210630,000000,45.26,45.26,43.33,44.12,187936,0
+LUNG.US,D,20210701,000000,44.03,44.65,42,44.21,470721,0
+LUNG.US,D,20210702,000000,44.29,44.7,43.645,44.48,199372,0
+LUNG.US,D,20210706,000000,44.54,44.54,43.53,43.98,324580,0
+LUNG.US,D,20210707,000000,43.17,44.29,41.825,42.06,488428,0
+LUNG.US,D,20210708,000000,41.26,42.94,40.42,41.39,281775,0
+LUNG.US,D,20210709,000000,41.62,42.5,40.99,40.99,281241,0
+LUNG.US,D,20210712,000000,41,41,39.34,39.94,1007305,0
+LUNG.US,D,20210713,000000,39.83,41,39.43,40.52,619288,0
+LUNG.US,D,20210714,000000,40.715,41.46,38.88,39.45,494369,0
+LUNG.US,D,20210715,000000,39.1,39.44,37.06,38.38,416166,0
+LUNG.US,D,20210716,000000,38.86,39.09,37.71,37.75,297347,0
+LUNG.US,D,20210719,000000,36.94,37.9,36.215,36.74,294933,0
+LUNG.US,D,20210720,000000,36.63,37.09,36.275,36.96,320212,0
+LUNG.US,D,20210721,000000,37.22,38.82,37.1497,38.39,276002,0
+LUNG.US,D,20210722,000000,38.43,39.27,37.5775,39.1,276840,0
+LUNG.US,D,20210723,000000,39.17,40.49,38.32,40.2,287806,0
+LUNG.US,D,20210726,000000,40.2,40.36,39.02,39.24,159505,0
+LUNG.US,D,20210727,000000,38.9,38.96,38.01,38.49,152573,0
+LUNG.US,D,20210728,000000,38.71,40.15,38.65,39.99,176511,0
+LUNG.US,D,20210729,000000,39.98,41.12,39.55,40.39,110324,0
+LUNG.US,D,20210730,000000,40.16,40.57,38.915,39.66,283660,0
+LUNG.US,D,20210802,000000,40.01,40.39,39.13,40.23,278603,0
+LUNG.US,D,20210803,000000,40.5,40.5,38.89,39.19,341570,0
+LUNG.US,D,20210804,000000,38.47,42.98,37.6,40.27,717213,0
+LUNG.US,D,20210805,000000,40.41,42.72,40.28,42.28,382458,0
+LUNG.US,D,20210806,000000,42.08,42.76,40.85,42.66,211024,0
+LUNG.US,D,20210809,000000,42.5,43,40.97,41.24,200504,0
+LUNG.US,D,20210810,000000,40.7,40.73,38.15,38.61,1378352,0
+LUNG.US,D,20210811,000000,38.95,38.95,36.8,38.11,462023,0
+LUNG.US,D,20210812,000000,38.12,38.435,37.47,37.93,181073,0
+LUNG.US,D,20210813,000000,37.84,37.84,36.61,36.74,326733,0
+LUNG.US,D,20210816,000000,36.67,38.09,36.2822,37.37,196322,0
+LUNG.US,D,20210817,000000,37.12,37.42,36.38,37.39,398583,0
+LUNG.US,D,20210818,000000,37.41,38.01,36.5,36.61,210504,0
+LUNG.US,D,20210819,000000,36.59,37.055,36.2,36.76,385178,0
+LUNG.US,D,20210820,000000,36.69,38.21,36.69,37.52,298202,0
+LUNG.US,D,20210823,000000,38.06,38.68,37.78,38.53,282807,0
+LUNG.US,D,20210824,000000,38.41,39.11,38.23,38.85,142514,0
+LUNG.US,D,20210825,000000,38.95,39.245,38.4,38.69,80934,0
+LUNG.US,D,20210826,000000,38.5,39.22,37.75,38.62,250013,0
+LUNG.US,D,20210827,000000,38.74,40.65,38.49,40.1,419573,0
+LUNG.US,D,20210830,000000,40.42,40.66,38.74,39,154742,0
+LUNG.US,D,20210831,000000,39.1,40.27,38.76,40.19,459471,0
+LUNG.US,D,20210901,000000,40.09,40.45,38.82,39.78,249775,0
+LUNG.US,D,20210902,000000,39.95,41.7,39.51,41.55,285413,0
+LUNG.US,D,20210903,000000,41.63,42.07,41.029,41.78,136970,0
+LUNG.US,D,20210907,000000,41.51,42.77,41.46,42.29,335094,0
+LUNG.US,D,20210908,000000,42,42.93,41.05,41.47,210461,0
+LUNG.US,D,20210909,000000,41.51,42.21,40.58,40.6,224167,0
+LUNG.US,D,20210910,000000,40.65,40.92,38.78,38.83,628438,0
+LUNG.US,D,20210913,000000,39.09,40.125,37.76,38.24,337389,0
+LUNG.US,D,20210914,000000,38.46,38.73,37.18,37.85,324735,0
+LUNG.US,D,20210915,000000,37.91,39.12,37.2,38.99,335210,0
+LUNG.US,D,20210916,000000,39.11,39.39,38.4,39.08,381552,0
+LUNG.US,D,20210917,000000,39.48,39.98,38.31,38.56,1659988,0
+LUNG.US,D,20210920,000000,37.28,38.52,36.66,37.3,522416,0
+LUNG.US,D,20210921,000000,37.58,38.13,37.11,37.51,453862,0
+LUNG.US,D,20210922,000000,37.89,38.81,37.18,38.5,176442,0
+LUNG.US,D,20210923,000000,38.79,39.96,38.34,39.61,237448,0
+LUNG.US,D,20210924,000000,39.27,39.69,38.87,39.36,255033,0
+LUNG.US,D,20210927,000000,39.13,39.65,38.43,38.5,166205,0
+LUNG.US,D,20210928,000000,38.13,38.525,36.5,36.77,308569,0
+LUNG.US,D,20210929,000000,37.28,37.79,36.26,36.49,417834,0
+LUNG.US,D,20210930,000000,36.52,37.145,35.9,35.98,237014,0
+LUNG.US,D,20211001,000000,36.57,39,36.5,38,428628,0
+LUNG.US,D,20211004,000000,37.73,38.02,36.99,37.63,344545,0
+LUNG.US,D,20211005,000000,37.84,38.55,37.4,38.39,285726,0
+LUNG.US,D,20211006,000000,37.79,38.49,37.43,38.24,206838,0
+LUNG.US,D,20211007,000000,38.63,39.41,38.31,38.9,196373,0
+LUNG.US,D,20211008,000000,38.84,38.98,38,38.22,210440,0
+LUNG.US,D,20211011,000000,38.13,38.86,37.75,38.08,342627,0
+LUNG.US,D,20211012,000000,38.26,39.19,38.04,38.38,327399,0
+LUNG.US,D,20211013,000000,38.75,38.86,38.135,38.82,126652,0
+LUNG.US,D,20211014,000000,39.36,39.84,39.32,39.47,126866,0
+LUNG.US,D,20211015,000000,40,40,38.74,39.81,187664,0
+LUNG.US,D,20211018,000000,39.59,39.9,37.77,38.72,276706,0
+LUNG.US,D,20211019,000000,39.1,40.26,37.93,39.62,219045,0
+LUNG.US,D,20211020,000000,39.9,40.44,39.4,40.15,198662,0
+LUNG.US,D,20211021,000000,40.37,40.7343,38.73,39.65,138309,0
+LUNG.US,D,20211022,000000,39.63,39.9,39.07,39.54,201005,0
+LUNG.US,D,20211025,000000,40.325,40.325,39.31,40.04,147668,0
+LUNG.US,D,20211026,000000,40.29,40.39,39.71,40.17,302908,0
+LUNG.US,D,20211027,000000,40.33,40.59,38.305,38.52,174141,0
+LUNG.US,D,20211028,000000,38.83,39.97,38.47,39.65,237140,0
+LUNG.US,D,20211029,000000,40.085,40.085,38.66,38.93,329862,0
+LUNG.US,D,20211101,000000,39.12,40.1,39.12,40.04,407155,0
+LUNG.US,D,20211102,000000,39.99,40.21,38.66,39.72,350553,0
+LUNG.US,D,20211103,000000,39.69,44.5,38.5,42.87,1176230,0
+LUNG.US,D,20211104,000000,43.07,44.36,43.03,43.64,330611,0
+LUNG.US,D,20211105,000000,43.86,45.25,43.2,45.1,547010,0
+LUNG.US,D,20211108,000000,45.04,45.49,41.8,43.81,260476,0
+LUNG.US,D,20211109,000000,43.6,43.89,42.3,43,266144,0
+LUNG.US,D,20211110,000000,42.95,43.23,41.67,42.31,207534,0
+LUNG.US,D,20211111,000000,42.45,43.2,41.15,41.69,257603,0
+LUNG.US,D,20211112,000000,41.7,41.85,39.69,40.21,261185,0
+LUNG.US,D,20211115,000000,40.14,40.26,37.89,38.11,291034,0
+LUNG.US,D,20211116,000000,38,38.605,37.525,38.01,322438,0
+LUNG.US,D,20211117,000000,38.37,38.91,36.57,37.01,542494,0
+LUNG.US,D,20211118,000000,37.02,38.3,34.94,34.99,792389,0
+LUNG.US,D,20211119,000000,34.93,35.535,34.325,34.66,439422,0
+LUNG.US,D,20211122,000000,34.68,36.09,34.68,35.21,298407,0
+LUNG.US,D,20211123,000000,35.29,35.71,33.52,35.01,800868,0
+LUNG.US,D,20211124,000000,34.84,35.05,33.845,34.52,355850,0
+LUNG.US,D,20211126,000000,34.14,34.67,33.29,33.76,444517,0
+LUNG.US,D,20211129,000000,34.59,34.59,31.98,32.29,447130,0
+LUNG.US,D,20211130,000000,31.95,32.52,31.82,32.3,465125,0
+LUNG.US,D,20211201,000000,33.07,33.1686,30.6,30.63,749087,0
+LUNG.US,D,20211202,000000,30.58,31.76,29.9,30.54,480142,0
+LUNG.US,D,20211203,000000,30.53,31.04,29.495,29.72,376931,0
+LUNG.US,D,20211206,000000,29.37,31.82,29.13,31.38,312271,0
+LUNG.US,D,20211207,000000,31.86,34.53,31.86,33.86,361987,0
+LUNG.US,D,20211208,000000,35.49,36.37,34.32,36,482034,0
+LUNG.US,D,20211209,000000,35.71,35.96,34.44,34.8,327505,0
+LUNG.US,D,20211210,000000,35.08,35.46,33.66,33.98,272643,0
+LUNG.US,D,20211213,000000,33.78,34.59,32.57,33.62,235713,0
+LUNG.US,D,20211214,000000,32.99,33.27,31.49,31.8,206021,0
+LUNG.US,D,20211215,000000,31.58,32.94,30.31,32.19,348976,0
+LUNG.US,D,20211216,000000,32.45,32.489,30.41,30.51,387275,0
+LUNG.US,D,20211217,000000,30.25,31.62,29.655,31.18,422222,0
+LUNG.US,D,20211220,000000,30.39,31.09,28.87,30.91,379652,0
+LUNG.US,D,20211221,000000,31.34,32.67,31.06,32.13,350478,0
+LUNG.US,D,20211222,000000,32.39,32.51,31.635,31.88,194627,0
+LUNG.US,D,20211223,000000,32.05,33.33,31.01,33.02,209125,0
+LUNG.US,D,20211227,000000,33.48,33.6,32.075,32.64,172305,0
+LUNG.US,D,20211228,000000,32.95,32.95,32.09,32.55,128823,0
+LUNG.US,D,20211229,000000,32.3,32.8,31.74,32.04,152533,0
+LUNG.US,D,20211230,000000,32.4,33.91,32.04,32.92,147156,0
+LUNG.US,D,20211231,000000,32.91,32.91,31.905,32.07,635840,0
+LUNG.US,D,20220103,000000,32.72,35.56,31.395,35.51,297598,0
+LUNG.US,D,20220104,000000,35.58,36.26,34.52,35.65,475278,0
+LUNG.US,D,20220105,000000,35.15,36.215,32.27,32.5,523317,0
+LUNG.US,D,20220106,000000,32.4,33.51,31.07,32.13,234635,0
+LUNG.US,D,20220107,000000,31.84,32.12,29.88,30.25,238956,0
+LUNG.US,D,20220110,000000,29.9,30.85,29.52,30.29,467953,0
+LUNG.US,D,20220111,000000,30.3,30.395,29.58,29.99,285765,0
+LUNG.US,D,20220112,000000,30.42,31.66,29.955,30.82,485704,0
+LUNG.US,D,20220113,000000,30.79,30.93,28.265,28.87,742914,0
+LUNG.US,D,20220114,000000,28.45,29.56,27.4633,27.79,452348,0
+LUNG.US,D,20220118,000000,27.25,27.54,25.22,25.72,716447,0
+LUNG.US,D,20220119,000000,26.23,26.72,25.06,25.18,553149,0
+LUNG.US,D,20220120,000000,25.41,26.26,24.45,24.63,519679,0
+LUNG.US,D,20220121,000000,24.27,24.86,23.565,23.82,462707,0
+LUNG.US,D,20220124,000000,23.11,25.22,22.31,25.02,562284,0
+LUNG.US,D,20220125,000000,24.27,24.59,22.52,23.5,443833,0
+LUNG.US,D,20220126,000000,24.18,24.4399,22.76,23.1,257435,0
+LUNG.US,D,20220127,000000,23.37,23.73,21.68,21.77,412069,0
+LUNG.US,D,20220128,000000,21.36,23.04,21.08,23,331348,0
+LUNG.US,D,20220131,000000,22.95,24.58,22.95,24.35,331148,0
+LUNG.US,D,20220201,000000,24.37,25.78,24.05,25.69,1169431,0
+LUNG.US,D,20220202,000000,25.87,26.12,24.8,25.18,322233,0
+LUNG.US,D,20220203,000000,24.45,25.17,24.18,24.55,415616,0
+LUNG.US,D,20220204,000000,24.43,25.94,24.23,25.87,273096,0
+LUNG.US,D,20220207,000000,25.88,27.38,25.59,26.94,290887,0
+LUNG.US,D,20220208,000000,26.68,27.86,26.3,27.79,192288,0
+LUNG.US,D,20220209,000000,28.06,28.93,28,28.39,260347,0
+LUNG.US,D,20220210,000000,27.59,29.25,27.28,28.13,351472,0
+LUNG.US,D,20220211,000000,28.1,29.13,27.27,27.7,313891,0
+LUNG.US,D,20220214,000000,27.37,28.19,26.73,27.19,233844,0
+LUNG.US,D,20220215,000000,27.72,28.85,27.5,28.34,230948,0
+LUNG.US,D,20220216,000000,28.01,28.425,27.16,28.08,185597,0
+LUNG.US,D,20220217,000000,27.7,27.76,26.65,27.18,332149,0
+LUNG.US,D,20220218,000000,26.8,27.7,26,26.6,370858,0
+LUNG.US,D,20220222,000000,26,27.565,26,26.94,535986,0
+LUNG.US,D,20220223,000000,27.03,27.48,25.94,26.25,800699,0
+LUNG.US,D,20220224,000000,19.52,25.155,18.49,25.08,1721346,0
+LUNG.US,D,20220225,000000,25.05,25.715,23.51,24.94,771661,0
+LUNG.US,D,20220228,000000,25.22,26.5,24.48,26.26,845074,0
+LUNG.US,D,20220301,000000,25.91,27.35,25.44,26.56,477494,0
+LUNG.US,D,20220302,000000,26.4,26.4,24.29,25.1,420556,0
+LUNG.US,D,20220303,000000,25.31,25.58,23.47,23.89,479512,0
+LUNG.US,D,20220304,000000,23.51,24.13,22.185,22.73,325396,0
+LUNG.US,D,20220307,000000,22.66,23.16,21.29,21.46,409810,0
+LUNG.US,D,20220308,000000,21.37,22.43,20.75,21.42,338541,0
+LUNG.US,D,20220309,000000,22.09,22.89,21.76,22.71,362610,0
+LUNG.US,D,20220310,000000,21.86,22.82,21.45,22.28,190358,0
+LUNG.US,D,20220311,000000,22.77,22.81,21.67,21.75,426267,0
+LUNG.US,D,20220314,000000,21.82,22.32,20.7,21.13,732132,0
+LUNG.US,D,20220315,000000,21.35,22.265,20.37,21.45,279978,0
+LUNG.US,D,20220316,000000,22.22,23.07,21.29,23.04,323949,0
+LUNG.US,D,20220317,000000,22.94,25.47,22.055,25.18,545083,0
+LUNG.US,D,20220318,000000,24.51,25.89,24.245,24.92,633458,0
+LUNG.US,D,20220321,000000,24.9,24.9,23.37,23.72,219106,0
+LUNG.US,D,20220322,000000,23.68,24.73,23.14,24.4,416123,0
+LUNG.US,D,20220323,000000,24.22,24.75,23.515,23.93,219432,0
+LUNG.US,D,20220324,000000,24.08,24.685,23.21,24.34,237595,0
+LUNG.US,D,20220325,000000,24.34,24.34,23.36,23.58,165268,0
+LUNG.US,D,20220328,000000,23.8,23.86,22.77,22.96,293256,0
+LUNG.US,D,20220329,000000,23.45,24.76,23.45,24.31,223907,0
+LUNG.US,D,20220330,000000,24.26,24.65,23.79,24.55,294348,0
+LUNG.US,D,20220331,000000,24.55,25.37,24.335,24.81,218626,0
+LUNG.US,D,20220401,000000,24.99,25.93,24.5525,25.69,199925,0
+LUNG.US,D,20220404,000000,25.83,26.7,25.24,25.83,189519,0
+LUNG.US,D,20220405,000000,25.88,25.99,25.08,25.79,243159,0
+LUNG.US,D,20220406,000000,25.31,25.835,24.69,25.4,443648,0
+LUNG.US,D,20220407,000000,25.28,25.83,24.49,25.5,247479,0
+LUNG.US,D,20220408,000000,25.22,26.18,24.66,25.94,276245,0
+LUNG.US,D,20220411,000000,25.77,26.43,25.47,26.1,470277,0
+LUNG.US,D,20220412,000000,25.83,27.45,25.83,26.79,735043,0
+LUNG.US,D,20220413,000000,26.69,27.79,25.78,27.34,369709,0
+LUNG.US,D,20220414,000000,27.49,27.56,26.76,27.26,486086,0
+LUNG.US,D,20220418,000000,27.03,27.44,25.61,26.01,1344697,0
+LUNG.US,D,20220419,000000,25.8,28.23,25.8,27.95,395785,0
+LUNG.US,D,20220420,000000,28.16,28.3,27.385,27.66,182497,0
+LUNG.US,D,20220421,000000,27.96,28.28,27.01,27.02,316020,0
+LUNG.US,D,20220422,000000,26.44,27.06,25.47,26,485326,0
+LUNG.US,D,20220425,000000,25.75,27.05,25.75,27,375784,0
+LUNG.US,D,20220426,000000,26.82,27.47,26.06,27.05,568384,0
+LUNG.US,D,20220427,000000,27,27.4,25.35,25.39,490457,0
+LUNG.US,D,20220428,000000,25.58,27.07,23.4994,25.16,402347,0
+LUNG.US,D,20220429,000000,25.17,25.8,23.94,24.1,539502,0
+LUNG.US,D,20220502,000000,24.1,25.37,23.81,25.08,550101,0
+LUNG.US,D,20220503,000000,25,25.96,24.495,25.34,603779,0
+LUNG.US,D,20220504,000000,27,27.45,23.55,25.23,1145917,0
+LUNG.US,D,20220505,000000,24.72,26.13,22.2801,22.62,648673,0
+LUNG.US,D,20220506,000000,22.83,22.83,18.915,19.16,1140362,0
+LUNG.US,D,20220509,000000,18.52,18.58,15.89,16.08,1386636,0
+LUNG.US,D,20220510,000000,16.83,16.83,15.41,16.71,1082321,0
+LUNG.US,D,20220511,000000,16.79,17.4,15.53,15.59,397182,0
+LUNG.US,D,20220512,000000,15.35,16.51,15.06,16.33,602543,0
+LUNG.US,D,20220513,000000,16.84,18.72,16.65,18.71,446327,0
+LUNG.US,D,20220516,000000,18.66,19.17,18.02,18.08,275016,0
+LUNG.US,D,20220517,000000,18.52,18.98,17.995,18.98,495990,0
+LUNG.US,D,20220518,000000,18.52,19.03,18.05,18.16,197489,0
+LUNG.US,D,20220519,000000,18.11,19.01,18.08,18.52,252692,0
+LUNG.US,D,20220520,000000,18.79,19.45,18.34,19.22,363701,0
+LUNG.US,D,20220523,000000,19.42,20.11,18.68,19.77,276500,0
+LUNG.US,D,20220524,000000,19.49,19.52,17.97,18.63,349537,0
+LUNG.US,D,20220525,000000,18.46,18.78,17.75,18.22,347875,0
+LUNG.US,D,20220526,000000,18.44,18.92,18.28,18.39,1222395,0
+LUNG.US,D,20220527,000000,18.62,19.5,18.4,18.5,447991,0
+LUNG.US,D,20220531,000000,18.55,18.7,17.85,18.26,831219,0
+LUNG.US,D,20220601,000000,18.05,18.72,17.39,17.64,628704,0
+LUNG.US,D,20220602,000000,17.56,19.26,17.52,19.09,251986,0
+LUNG.US,D,20220603,000000,18.97,19.3,18.28,18.5,256591,0
+LUNG.US,D,20220606,000000,19.18,19.18,18.26,18.71,488759,0
+LUNG.US,D,20220607,000000,18.4,19.64,17.92,19.62,316442,0
+LUNG.US,D,20220608,000000,19.58,20.01,18.83,19.48,313691,0
+LUNG.US,D,20220609,000000,19.41,19.75,18.4403,18.53,555526,0
+LUNG.US,D,20220610,000000,18.11,18.4375,17.81,18.33,895421,0
+LUNG.US,D,20220613,000000,17.48,17.7,16.42,16.52,369119,0
+LUNG.US,D,20220614,000000,16.61,16.61,15.11,15.2,1288420,0
+LUNG.US,D,20220615,000000,15.45,15.75,14.62,14.98,871269,0
+LUNG.US,D,20220616,000000,14.53,14.63,13.84,14,727310,0
+LUNG.US,D,20220617,000000,14.1,14.55,14.02,14.32,846936,0
+LUNG.US,D,20220621,000000,14.25,14.95,14.25,14.59,680884,0
+LUNG.US,D,20220622,000000,14.35,15.275,14.35,14.93,803120,0
+LUNG.US,D,20220623,000000,15.1,16.03,14.88,15.9,829501,0
+LUNG.US,D,20220624,000000,16.28,16.66,15.7,15.85,1380374,0
+LUNG.US,D,20220627,000000,15.98,16.15,15.33,15.84,626277,0
+LUNG.US,D,20220628,000000,15.9,16.26,15.05,15.14,520891,0
+LUNG.US,D,20220629,000000,15.08,15.11,13.7926,14.79,347383,0
+LUNG.US,D,20220630,000000,14.54,14.74,13.87,14.72,450190,0
+LUNG.US,D,20220701,000000,14.77,15.43,14.66,15.35,236276,0
+LUNG.US,D,20220705,000000,15.06,17.05,14.81,17.02,384689,0
+LUNG.US,D,20220706,000000,17.25,17.7,16.88,16.98,407554,0
+LUNG.US,D,20220707,000000,17.02,17.77,16.78,17.33,223377,0
+LUNG.US,D,20220708,000000,17.14,17.8,16.96,17.3,293274,0
+LUNG.US,D,20220711,000000,16.15,17.16,15.81,15.82,334334,0
+LUNG.US,D,20220712,000000,15.9,16.63,15.17,15.66,254622,0
+LUNG.US,D,20220713,000000,15.28,15.95,15.05,15.69,196661,0
+LUNG.US,D,20220714,000000,15.49,16.37,15.175,15.45,290637,0
+LUNG.US,D,20220715,000000,15.86,16.41,15.52,15.96,226261,0
+LUNG.US,D,20220718,000000,16.09,17.165,15.53,15.57,193670,0
+LUNG.US,D,20220719,000000,15.92,16.36,15.59,16.29,313856,0
+LUNG.US,D,20220720,000000,16.4,17.44,16.4,17.03,142357,0
+LUNG.US,D,20220721,000000,17.03,17.39,15.92,17.39,182472,0
+LUNG.US,D,20220722,000000,17.47,18.195,16.255,16.54,223545,0
+LUNG.US,D,20220725,000000,16.54,16.75,15.78,15.99,552333,0
+LUNG.US,D,20220726,000000,15.85,16.15,14.62,15.98,384689,0
+LUNG.US,D,20220727,000000,16.48,16.55,16.07,16.51,451204,0
+LUNG.US,D,20220728,000000,16.67,17.35,16.18,17.14,329348,0
+LUNG.US,D,20220729,000000,17.04,17.1,16.6,17.04,324417,0
+LUNG.US,D,20220801,000000,16.65,17.68,16.42,17.5,565272,0
+LUNG.US,D,20220802,000000,17.47,19.12,17.47,18.48,803401,0
+LUNG.US,D,20220803,000000,17.74,19.9,16.01,19.11,748143,0
+LUNG.US,D,20220804,000000,19.35,19.445,18.92,19.36,127114,0
+LUNG.US,D,20220805,000000,18.88,21.08,18.55,20.99,325573,0
+LUNG.US,D,20220808,000000,21.07,22.25,21,21.39,380481,0
+LUNG.US,D,20220809,000000,20.79,21.35,20.39,20.51,288956,0
+LUNG.US,D,20220810,000000,21.19,24.08,20.61,23.99,531237,0
+LUNG.US,D,20220811,000000,24.22,24.485,22.75,22.8,407352,0
+LUNG.US,D,20220812,000000,22.95,23.305,22,22.19,219966,0
+LUNG.US,D,20220815,000000,22.11,22.615,21.9,22.46,187801,0
+LUNG.US,D,20220816,000000,22.03,22.46,21,21.51,162455,0
+LUNG.US,D,20220817,000000,21.1,21.53,19.98,21.18,905456,0
+LUNG.US,D,20220818,000000,21.02,21.02,20.02,20.86,195846,0
+LUNG.US,D,20220819,000000,20.48,20.82,19.59,19.74,153677,0
+LUNG.US,D,20220822,000000,19.29,20.615,19.29,19.49,360684,0
+LUNG.US,D,20220823,000000,19.31,20.34,18.96,20.26,553722,0
+LUNG.US,D,20220824,000000,20.57,21.26,20.35,20.74,242529,0
+LUNG.US,D,20220825,000000,20.94,21.54,20.565,20.83,234784,0
+LUNG.US,D,20220826,000000,20.83,20.83,19.075,19.19,332679,0
+LUNG.US,D,20220829,000000,18.92,19.27,18.05,18.46,242223,0
+LUNG.US,D,20220830,000000,18.66,19.41,18.365,18.67,387315,0
+LUNG.US,D,20220831,000000,18.84,19.17,18.28,18.37,149200,0
+LUNG.US,D,20220901,000000,17.89,18.55,17.44,18.49,206954,0
+LUNG.US,D,20220902,000000,18.91,18.91,17.67,18.16,261692,0
+LUNG.US,D,20220906,000000,18.52,18.52,17.78,17.99,378352,0
+LUNG.US,D,20220907,000000,17.8,19.47,17.8,19.44,354491,0
+LUNG.US,D,20220908,000000,19.18,19.74,18.88,19.44,131183,0
+LUNG.US,D,20220909,000000,19.61,20.37,19.61,20.35,399090,0
+LUNG.US,D,20220912,000000,20.34,20.86,20.34,20.72,280086,0
+LUNG.US,D,20220913,000000,19.79,20.19,19.51,20,213125,0
+LUNG.US,D,20220914,000000,20.03,20.46,19.36,19.83,287783,0
+LUNG.US,D,20220915,000000,19.65,20.44,18.9175,19.75,319057,0
+LUNG.US,D,20220916,000000,19.31,19.47,17.82,18.28,392933,0
+LUNG.US,D,20220919,000000,17.96,18.01,17.15,17.83,121526,0
+LUNG.US,D,20220920,000000,17.5,18.01,17.03,17.5,159092,0
+LUNG.US,D,20220921,000000,17.69,18.18,17.32,17.57,152585,0
+LUNG.US,D,20220922,000000,17.25,17.53,15.52,16.56,404737,0
+LUNG.US,D,20220923,000000,16.32,16.57,15.7,16.37,206774,0
+LUNG.US,D,20220926,000000,16.48,17.12,16,16.38,201884,0
+LUNG.US,D,20220927,000000,16.74,17.04,16.21,16.45,156355,0
+LUNG.US,D,20220928,000000,16.57,17.84,15.995,17.52,327678,0
+LUNG.US,D,20220929,000000,17.12,17.21,16.41,17.06,157464,0
+LUNG.US,D,20220930,000000,16.82,17.49,16.595,16.66,217146,0
+LUNG.US,D,20221003,000000,16.91,17.51,16.4125,17.35,500655,0
+LUNG.US,D,20221004,000000,18.12,18.18,17.23,17.25,663758,0
+LUNG.US,D,20221005,000000,16.88,17.44,16.43,17.26,212138,0
+LUNG.US,D,20221006,000000,17.17,17.48,16.8075,16.92,164383,0
+LUNG.US,D,20221007,000000,16.57,16.57,15.44,15.51,338001,0
+LUNG.US,D,20221010,000000,15.51,15.51,14.74,14.79,166787,0
+LUNG.US,D,20221011,000000,14.69,15.145,14.11,14.96,205158,0
+LUNG.US,D,20221012,000000,14.93,14.93,14.23,14.42,118497,0
+LUNG.US,D,20221013,000000,13.74,15.025,13.65,14.45,312383,0
+LUNG.US,D,20221014,000000,14.63,14.68,13.74,13.81,129913,0
+LUNG.US,D,20221017,000000,14.41,14.65,14.25,14.45,216469,0
+LUNG.US,D,20221018,000000,14.93,15.09,14.6,14.83,401749,0
+LUNG.US,D,20221019,000000,14.52,14.525,13.27,13.75,361283,0
+LUNG.US,D,20221020,000000,13.72,14.415,13.24,14.19,262834,0
+LUNG.US,D,20221021,000000,14.26,14.62,13.81,14.5,264787,0
+LUNG.US,D,20221024,000000,14.52,14.61,13.79,13.91,196739,0
+LUNG.US,D,20221025,000000,14,14.85,14,14.21,138668,0
+LUNG.US,D,20221026,000000,14.28,14.82,14.045,14.38,593534,0
+LUNG.US,D,20221027,000000,14.5,14.5,13.55,13.64,473458,0
+LUNG.US,D,20221028,000000,13.63,13.69,13.01,13.5,706126,0
+LUNG.US,D,20221031,000000,13.41,13.57,12.89,13.36,940855,0
+LUNG.US,D,20221101,000000,13.62,14.05,13.14,13.23,220152,0
+LUNG.US,D,20221102,000000,13.12,14.04,12.76,13.64,479214,0
+LUNG.US,D,20221103,000000,13.36,13.7,12.2301,12.34,387095,0
+LUNG.US,D,20221104,000000,10,10,4.07,4.82,5534771,0
+LUNG.US,D,20221107,000000,4.71,5.03,4.55,4.99,1668526,0
+LUNG.US,D,20221108,000000,5.09,5.54,4.8501,5.31,3415227,0
+LUNG.US,D,20221109,000000,5.32,5.48,4.61,4.93,1285467,0
+LUNG.US,D,20221110,000000,5.14,5.775,5.03,5.71,2516211,0
+LUNG.US,D,20221111,000000,5.78,6.71,5.6241,6.53,1825161,0
+LUNG.US,D,20221114,000000,6.48,6.78,5.8,5.82,646366,0
+LUNG.US,D,20221115,000000,6.04,6.26,5.895,6.04,413704,0
+LUNG.US,D,20221116,000000,5.96,6.21,5.48,5.52,553206,0
+LUNG.US,D,20221117,000000,5.35,5.42,5.13,5.26,732598,0
+LUNG.US,D,20221118,000000,5.45,6.33,5.31,6.06,962819,0
+LUNG.US,D,20221121,000000,5.86,6.1,5.45,5.5,393197,0
+LUNG.US,D,20221122,000000,5.51,5.53,5.15,5.34,317267,0
+LUNG.US,D,20221123,000000,5.3,5.63,5.275,5.52,438105,0
+LUNG.US,D,20221125,000000,5.49,5.79,5.395,5.78,223712,0
+LUNG.US,D,20221128,000000,5.7,5.81,5.38,5.43,485940,0
+LUNG.US,D,20221129,000000,5.48,5.62,5.32,5.34,346103,0
+LUNG.US,D,20221130,000000,5.4,6.07,5.3,6.02,569978,0
+LUNG.US,D,20221201,000000,5.93,6.45,5.4,6.14,704220,0
+LUNG.US,D,20221202,000000,6.12,6.55,5.5405,6.51,364093,0
+LUNG.US,D,20221205,000000,6.46,6.47,6.06,6.18,370567,0
+LUNG.US,D,20221206,000000,6.16,6.3,5.89,6.08,516350,0
+LUNG.US,D,20221207,000000,6.16,6.27,5.89,6.16,272083,0
+LUNG.US,D,20221208,000000,6.22,6.27,5.77,5.95,240911,0
+LUNG.US,D,20221209,000000,5.88,6.06,5.77,5.88,202196,0
+LUNG.US,D,20221212,000000,6.25,6.49,5.85,6.35,674342,0
+LUNG.US,D,20221213,000000,6.68,7.1,6.46,6.95,546315,0
+LUNG.US,D,20221214,000000,6.94,7.29,6.7,6.84,610188,0
+LUNG.US,D,20221215,000000,6.7,7.16,6.41,7.14,732346,0
+LUNG.US,D,20221216,000000,7.14,7.63,6.88,7.39,1118427,0
+LUNG.US,D,20221219,000000,7.43,7.53,6.75,7.06,776209,0
+LUNG.US,D,20221220,000000,7.07,8.18,7.07,7.84,1046343,0
+LUNG.US,D,20221221,000000,7.89,8.52,7.89,8.24,814884,0
+LUNG.US,D,20221222,000000,8.11,8.34,7.65,8.07,393373,0
+LUNG.US,D,20221223,000000,8.05,8.12,7.72,7.85,310037,0
+LUNG.US,D,20221227,000000,7.67,7.825,7.41,7.57,291479,0
+LUNG.US,D,20221228,000000,7.52,7.92,7.495,7.74,246649,0
+LUNG.US,D,20221229,000000,7.82,8.51,7.73,8.21,359032,0
+LUNG.US,D,20221230,000000,8.06,8.4899,7.6,8.43,274445,0
+LUNG.US,D,20230103,000000,7.84,8.3,7.23,7.49,961428,0
+LUNG.US,D,20230104,000000,7.56,8.505,7.56,8.25,661081,0
+LUNG.US,D,20230105,000000,8.45,8.45,7.85,7.93,491727,0
+LUNG.US,D,20230106,000000,7.96,7.98,7.575,7.79,305599,0
+LUNG.US,D,20230109,000000,7.82,8.15,7.64,8.07,635710,0
+LUNG.US,D,20230110,000000,8.09,8.68,8.061,8.54,495594,0
+LUNG.US,D,20230111,000000,8.54,8.89,8.4,8.63,313667,0
+LUNG.US,D,20230112,000000,8.71,8.98,8.41,8.68,257578,0
+LUNG.US,D,20230113,000000,8.98,9.34,8.6,8.92,410120,0
+LUNG.US,D,20230117,000000,8.95,9.12,8.62,8.78,240417,0
+LUNG.US,D,20230118,000000,8.92,9.23,8.49,8.67,232578,0
+LUNG.US,D,20230119,000000,8.6,8.77,8.47,8.59,191856,0
+LUNG.US,D,20230120,000000,8.86,8.9,8.48,8.66,318825,0
+LUNG.US,D,20230123,000000,8.7,8.895,8.475,8.78,802011,0
+LUNG.US,D,20230124,000000,8.77,9.03,8.685,8.83,297915,0
+LUNG.US,D,20230125,000000,8.62,8.77,8.5,8.72,347629,0
+LUNG.US,D,20230126,000000,8.94,9.01,8.56,8.95,566280,0
+LUNG.US,D,20230127,000000,8.76,9.28,8.76,9.2,163471,0
+LUNG.US,D,20230130,000000,8.93,9.09,8.695,8.79,238017,0
+LUNG.US,D,20230131,000000,8.86,9.13,8.78,8.89,486292,0
+LUNG.US,D,20230201,000000,9.1,9.46,8.71,9.42,541440,0
+LUNG.US,D,20230202,000000,9.6,9.96,8.995,9.1,502876,0
+LUNG.US,D,20230203,000000,8.78,9.28,8.75,8.81,591982,0
+LUNG.US,D,20230206,000000,8.75,9.22,8.645,9.02,311644,0
+LUNG.US,D,20230207,000000,9.01,9.31,8.945,9.19,371079,0
+LUNG.US,D,20230208,000000,9.11,9.24,8.85,8.85,418182,0
+LUNG.US,D,20230209,000000,8.98,9.08,8.63,8.65,349035,0
+LUNG.US,D,20230210,000000,8.65,9.005,8.41,8.87,283503,0
+LUNG.US,D,20230213,000000,8.87,9.14,8.84,8.93,239954,0
+LUNG.US,D,20230214,000000,8.85,9.4,8.85,9.34,355552,0
+LUNG.US,D,20230215,000000,9.23,9.505,8.87,9.34,263218,0
+LUNG.US,D,20230216,000000,9.45,9.45,8.99,9.1,451021,0
+LUNG.US,D,20230217,000000,9.13,9.29,8.98,9.23,281684,0
+LUNG.US,D,20230221,000000,9.1,9.11,8.61,8.72,444367,0
+LUNG.US,D,20230222,000000,8.72,8.925,8.57,8.76,518938,0
+LUNG.US,D,20230223,000000,12.24,12.38,10.07,10.53,1678088,0
+LUNG.US,D,20230224,000000,10.41,10.56,10.03,10.37,740197,0
+LUNG.US,D,20230227,000000,11.15,11.5,10.85,10.99,1078213,0
+LUNG.US,D,20230228,000000,11,11.72,10.9,11.23,883661,0
+LUNG.US,D,20230301,000000,11.03,11.5825,10.96,11.48,1681769,0
+LUNG.US,D,20230302,000000,11.33,11.59,10.935,11.39,1064703,0
+LUNG.US,D,20230303,000000,11.56,12.03,11.3945,11.86,1018423,0
+LUNG.US,D,20230306,000000,11.82,12.35,11.5,11.77,785809,0
+LUNG.US,D,20230307,000000,11.75,12.08,11.26,11.76,614139,0
+LUNG.US,D,20230308,000000,11.77,11.93,11.35,11.68,344506,0
+LUNG.US,D,20230309,000000,11.76,11.93,11.23,11.4,442561,0
+LUNG.US,D,20230310,000000,11.46,11.53,10.57,10.74,890119,0
+LUNG.US,D,20230313,000000,10.5,11.38,10.5,11.17,341955,0
+LUNG.US,D,20230314,000000,11.47,11.635,11.04,11.27,322660,0
+LUNG.US,D,20230315,000000,10.99,11.26,10.81,11.18,362448,0
+LUNG.US,D,20230316,000000,11.02,11.49,10.75,11.38,441366,0
+LUNG.US,D,20230317,000000,11.24,11.83,11.137,11.72,1153485,0
+LUNG.US,D,20230320,000000,11.56,12.06,11.4612,12,266924,0
+LUNG.US,D,20230321,000000,12.14,12.72,12.07,12.54,901331,0
+LUNG.US,D,20230322,000000,12.6,12.78,11.95,11.98,366053,0
+LUNG.US,D,20230323,000000,12.04,12.15,10.96,11.35,839979,0
+LUNG.US,D,20230324,000000,11.23,11.42,10.78,11.08,598698,0
+LUNG.US,D,20230327,000000,11.18,11.635,11.0467,11.21,340566,0
+LUNG.US,D,20230328,000000,11.14,11.25,10.44,10.46,381763,0
+LUNG.US,D,20230329,000000,10.58,11.04,10.56,10.93,268029,0
+LUNG.US,D,20230330,000000,11.03,11.11,10.79,10.97,243379,0
+LUNG.US,D,20230331,000000,11.05,11.28,10.88,11.18,671092,0
+LUNG.US,D,20230403,000000,11.4,11.45,10.85,10.87,264633,0
+LUNG.US,D,20230404,000000,10.99,11.07,10.67,10.78,165798,0
+LUNG.US,D,20230405,000000,10.71,11.04,10.49,10.96,388909,0
+LUNG.US,D,20230406,000000,10.97,11.49,10.82,11.2,578823,0
+LUNG.US,D,20230410,000000,11.12,11.185,10.77,10.99,212159,0
+LUNG.US,D,20230411,000000,10.99,11.215,10.82,11,539009,0
+LUNG.US,D,20230412,000000,11.34,11.34,10.93,10.96,242221,0
+LUNG.US,D,20230413,000000,11.03,11.23,10.89,10.96,301189,0
+LUNG.US,D,20230414,000000,10.94,11.03,10.58,10.9,240027,0
+LUNG.US,D,20230417,000000,10.89,11.66,10.79,11.56,407071,0
+LUNG.US,D,20230418,000000,11.61,11.93,11.36,11.92,347940,0
+LUNG.US,D,20230419,000000,11.99,12.92,11.58,12.35,659367,0
+LUNG.US,D,20230420,000000,12.2,12.43,11.8531,12.23,238704,0
+LUNG.US,D,20230421,000000,12.26,12.91,12.19,12.5,680934,0
+LUNG.US,D,20230424,000000,12.45,12.62,12.13,12.39,269742,0
+LUNG.US,D,20230425,000000,12.25,12.48,11.66,11.7,459287,0
+LUNG.US,D,20230426,000000,11.71,12.21,11.43,11.69,269337,0
+LUNG.US,D,20230427,000000,11.75,11.755,11.28,11.45,202411,0
+LUNG.US,D,20230428,000000,11.41,12.04,11.37,11.75,222932,0
+LUNG.US,D,20230501,000000,11.49,12.45,11.49,12.32,310483,0
+LUNG.US,D,20230502,000000,12.2,12.44,11.42,11.47,288284,0
+LUNG.US,D,20230503,000000,12.85,13.04,11.68,12.46,840949,0
+LUNG.US,D,20230504,000000,12.45,12.54,11.94,12.22,240262,0
+LUNG.US,D,20230505,000000,12.24,12.49,12.09,12.29,219885,0
+LUNG.US,D,20230508,000000,12.12,12.49,11.98,12.43,251498,0
+LUNG.US,D,20230509,000000,12.29,12.66,12.1,12.58,172613,0
+LUNG.US,D,20230510,000000,12.83,13.12,12.66,13.06,218380,0
+LUNG.US,D,20230511,000000,12.92,13.05,12.515,12.88,181378,0
+LUNG.US,D,20230512,000000,12.9,13.13,12.6,12.99,273879,0
+LUNG.US,D,20230515,000000,13.04,13.22,12.92,13.13,159327,0
+LUNG.US,D,20230516,000000,12.97,12.97,12.43,12.71,138372,0
+LUNG.US,D,20230517,000000,12.75,12.75,12.42,12.51,136328,0
+LUNG.US,D,20230518,000000,12.45,12.505,12.07,12.39,161886,0
+LUNG.US,D,20230519,000000,12.54,12.625,12.22,12.32,180432,0
+LUNG.US,D,20230522,000000,12.32,12.95,12.32,12.61,150567,0
+LUNG.US,D,20230523,000000,12.54,12.865,12.18,12.28,158594,0
+LUNG.US,D,20230524,000000,12.27,12.39,11.81,12.25,161652,0
+LUNG.US,D,20230525,000000,12.21,12.29,11.415,11.54,170666,0
+LUNG.US,D,20230526,000000,11.53,11.63,11.25,11.52,134034,0
+LUNG.US,D,20230530,000000,11.59,11.7,11.46,11.51,122984,0
+LUNG.US,D,20230531,000000,11.46,12.08,11.46,12.01,466690,0
+LUNG.US,D,20230601,000000,11.48,12.35,11.48,12.14,306851,0
+LUNG.US,D,20230602,000000,12.18,12.81,12.0554,12.78,199954,0
+LUNG.US,D,20230605,000000,12.56,12.81,12.01,12.43,252939,0
+LUNG.US,D,20230606,000000,12.4,13.14,12.36,12.75,298293,0
+LUNG.US,D,20230607,000000,12.8,13.04,12.42,12.44,242625,0
+LUNG.US,D,20230608,000000,12.34,12.56,11.9,12.19,148094,0
+LUNG.US,D,20230609,000000,12.2,12.6,12.06,12.55,182052,0
+LUNG.US,D,20230612,000000,12.55,12.82,12.25,12.61,229406,0
+LUNG.US,D,20230613,000000,12.64,12.86,12.47,12.8,138415,0
+LUNG.US,D,20230614,000000,12.95,13.4,12.63,12.75,351269,0
+LUNG.US,D,20230615,000000,12.74,12.93,12.51,12.81,347349,0
+LUNG.US,D,20230616,000000,13.03,13.065,12.4,12.62,808414,0
+LUNG.US,D,20230620,000000,12.6,13.8,12.5,13.65,430241,0
+LUNG.US,D,20230621,000000,13.62,13.69,13.035,13.17,516268,0
+LUNG.US,D,20230622,000000,13.17,13.39,13.165,13.21,374871,0
+LUNG.US,D,20230623,000000,13.12,13.35,12.82,12.88,551003,0
+LUNG.US,D,20230626,000000,12.9,12.98,12.605,12.87,185555,0
+LUNG.US,D,20230627,000000,12.85,13.01,12.6,12.89,196762,0
+LUNG.US,D,20230628,000000,12.85,13.19,12.64,12.98,268613,0
+LUNG.US,D,20230629,000000,13.01,13.48,12.4681,13.06,226484,0
+LUNG.US,D,20230630,000000,13.17,13.35,13.09,13.11,465954,0
+LUNG.US,D,20230703,000000,13.06,13.19,12.81,12.98,68007,0
+LUNG.US,D,20230705,000000,12.98,13.485,12.72,13.4,194966,0
+LUNG.US,D,20230706,000000,13.16,13.19,12.8,12.83,175390,0
+LUNG.US,D,20230707,000000,12.87,13.16,12.49,12.52,93601,0
+LUNG.US,D,20230710,000000,12.65,13.06,12.625,12.99,86676,0
+LUNG.US,D,20230711,000000,13.09,13.41,12.89,13.3,165623,0
+LUNG.US,D,20230712,000000,13.51,13.7,13.36,13.65,205168,0
+LUNG.US,D,20230713,000000,13.69,13.795,13.16,13.22,134667,0
+LUNG.US,D,20230714,000000,13.22,13.52,12.92,13.48,211577,0
+LUNG.US,D,20230717,000000,13.49,13.67,13.07,13.33,201512,0
+LUNG.US,D,20230718,000000,13.35,13.57,12.88,13.14,183450,0
+LUNG.US,D,20230719,000000,13.14,13.44,12.98,13.01,144549,0
+LUNG.US,D,20230720,000000,13.01,13.01,12.54,12.69,136480,0
+LUNG.US,D,20230721,000000,12.77,12.885,12.51,12.59,129408,0
+LUNG.US,D,20230724,000000,12.61,12.86,12.24,12.69,157779,0
+LUNG.US,D,20230725,000000,12.6,12.84,12.501,12.59,156715,0
+LUNG.US,D,20230726,000000,12.55,13.51,12.55,13.5,482996,0
+LUNG.US,D,20230727,000000,13.62,13.8099,12.85,12.93,293716,0
+LUNG.US,D,20230728,000000,13.04,13.5,13.04,13.44,163103,0
+LUNG.US,D,20230731,000000,13.48,14.275,13.34,14,695232,0
+LUNG.US,D,20230801,000000,13.81,13.88,13.41,13.81,137900,0
+LUNG.US,D,20230802,000000,13.56,13.69,13.083,13.23,203440,0
+LUNG.US,D,20230803,000000,13.99,14,13.25,13.25,476192,0
+LUNG.US,D,20230804,000000,13.28,13.65,13.07,13.26,198690,0
+LUNG.US,D,20230807,000000,13.22,13.285,12.69,12.71,161245,0
+LUNG.US,D,20230808,000000,12.54,12.54,11.78,12.08,161870,0
+LUNG.US,D,20230809,000000,12.06,12.06,11.18,11.24,213323,0
+LUNG.US,D,20230810,000000,11.26,11.625,10.96,10.98,211794,0
+LUNG.US,D,20230811,000000,10.91,11.085,10.79,10.81,132426,0
+LUNG.US,D,20230814,000000,10.75,10.98,10.6,10.9,105771,0
+LUNG.US,D,20230815,000000,10.77,11.29,10.75,11.16,167346,0
+LUNG.US,D,20230816,000000,11.1,11.16,10.46,10.56,178390,0
+LUNG.US,D,20230817,000000,10.62,10.62,9.99,10.03,191140,0
+LUNG.US,D,20230818,000000,9.9,10.43,9.9,10.35,163463,0
+LUNG.US,D,20230821,000000,10.39,10.62,10.14,10.38,131662,0
+LUNG.US,D,20230822,000000,10.4,10.56,10.35,10.56,118018,0
+LUNG.US,D,20230823,000000,10.54,10.63,10.12,10.5,120546,0
+LUNG.US,D,20230824,000000,10.45,10.45,10.105,10.4,120865,0
+LUNG.US,D,20230825,000000,10.42,10.9,10.32,10.79,209585,0
+LUNG.US,D,20230828,000000,10.81,10.98,10.65,10.73,98051,0
+LUNG.US,D,20230829,000000,10.73,10.92,10.53,10.6,209510,0
+LUNG.US,D,20230830,000000,10.54,10.805,10.51,10.6,103451,0
+LUNG.US,D,20230831,000000,10.67,10.73,10.42,10.46,180316,0
+LUNG.US,D,20230901,000000,10.01,10.4,9.56,10.22,325560,0
+LUNG.US,D,20230905,000000,10.43,11.16,10.27,10.55,303003,0
+LUNG.US,D,20230906,000000,10.62,11.21,10.3751,11.15,179016,0
+LUNG.US,D,20230907,000000,11.03,11.27,10.73,10.77,159052,0
+LUNG.US,D,20230908,000000,10.82,10.87,10.38,10.41,94319,0
+LUNG.US,D,20230911,000000,10.41,10.83,10.33,10.77,208392,0
+LUNG.US,D,20230912,000000,10.7,10.725,10.04,10.06,105118,0
+LUNG.US,D,20230913,000000,10.03,10.26,9.8,10.23,176282,0
+LUNG.US,D,20230914,000000,10.25,10.53,10.15,10.17,235372,0
+LUNG.US,D,20230915,000000,10.13,10.525,9.96,10.37,328755,0
+LUNG.US,D,20230918,000000,10.36,10.7,10.155,10.56,142807,0
+LUNG.US,D,20230919,000000,10.56,10.81,10.46,10.77,225426,0
+LUNG.US,D,20230920,000000,10.8,11.08,10.5,10.55,205398,0
+LUNG.US,D,20230921,000000,10.47,10.73,10.2,10.5,262954,0
+LUNG.US,D,20230922,000000,10.51,10.567,10.17,10.31,323805,0
+LUNG.US,D,20230925,000000,10.22,10.55,10.09,10.25,597126,0
+LUNG.US,D,20230926,000000,10.23,10.41,9.67,9.97,300620,0
+LUNG.US,D,20230927,000000,9.99,10.23,9.72,9.88,224362,0
+LUNG.US,D,20230928,000000,9.87,10.99,9.85,10.23,160108,0
+LUNG.US,D,20230929,000000,10.5,10.55,10.27,10.33,125674,0
+LUNG.US,D,20231002,000000,10.34,10.34,9.98,10.09,174380,0
+LUNG.US,D,20231003,000000,9.98,10.07,9.89,9.92,104020,0
+LUNG.US,D,20231004,000000,9.92,9.92,9.51,9.67,114180,0
+LUNG.US,D,20231005,000000,9.52,9.77,9.41,9.72,121778,0
+LUNG.US,D,20231006,000000,9.52,10.13,9.42,10.04,130959,0
+LUNG.US,D,20231009,000000,9.9,10.75,9.59,10.16,205327,0
+LUNG.US,D,20231010,000000,10.11,10.7,10.11,10.33,174914,0
+LUNG.US,D,20231011,000000,10.3,10.35,8.85,8.95,231676,0
+LUNG.US,D,20231012,000000,9.06,9.06,7.975,8.06,229280,0
+LUNG.US,D,20231013,000000,8.06,8.16,7.75,7.99,225768,0
+LUNG.US,D,20231016,000000,8.01,8.26,7.76,8.2,216731,0
+LUNG.US,D,20231017,000000,8.16,8.92,8.15,8.6,223410,0
+LUNG.US,D,20231018,000000,8.53,8.69,8.22,8.46,139616,0
+LUNG.US,D,20231019,000000,8.43,8.6,8.05,8.4,176685,0
+LUNG.US,D,20231020,000000,8.44,8.67,8.12,8.47,166047,0
+LUNG.US,D,20231023,000000,8.35,8.89,8.22,8.58,165156,0
+LUNG.US,D,20231024,000000,8.62,9.05,8.56,8.83,208173,0
+LUNG.US,D,20231025,000000,8.58,8.73,8.27,8.4,266866,0
+LUNG.US,D,20231026,000000,8.36,8.63,7.985,8.07,141493,0
+LUNG.US,D,20231027,000000,8.07,8.24,7.82,8.22,172672,0
+LUNG.US,D,20231030,000000,8.34,8.35,7.81,7.89,278305,0
+LUNG.US,D,20231031,000000,8.75,9.17,8.5032,8.79,366671,0
+LUNG.US,D,20231101,000000,8.76,9.21,8.6,9.08,201100,0
+LUNG.US,D,20231102,000000,9.21,9.65,9.02,9.37,217123,0
+LUNG.US,D,20231103,000000,9.49,10.1,9.49,9.92,212764,0
+LUNG.US,D,20231106,000000,9.93,10.04,9.54,9.61,181536,0
+LUNG.US,D,20231107,000000,9.63,9.82,9.5,9.57,136800,0
+LUNG.US,D,20231108,000000,9.55,9.74,9.14,9.41,219566,0
+LUNG.US,D,20231109,000000,9.45,9.45,9.2,9.24,133341,0
+LUNG.US,D,20231110,000000,9.22,9.35,8.95,9.25,312424,0
+LUNG.US,D,20231113,000000,9.26,10.07,9.23,10.02,293454,0
+LUNG.US,D,20231114,000000,10.44,11.075,10.405,10.98,722034,0
+LUNG.US,D,20231115,000000,10.94,11.43,10.7,10.81,561938,0
+LUNG.US,D,20231116,000000,10.78,11.07,10.47,10.84,188233,0
+LUNG.US,D,20231117,000000,10.98,11.19,10.7,10.85,495157,0
+LUNG.US,D,20231120,000000,10.84,10.96,10.65,10.85,200148,0
+LUNG.US,D,20231121,000000,10.69,10.71,10.46,10.56,163197,0
+LUNG.US,D,20231122,000000,10.6,10.98,10.53,10.6,275367,0
+LUNG.US,D,20231124,000000,10.6,11.18,10.52,11.05,234404,0
+LUNG.US,D,20231127,000000,10.94,11.39,10.845,11.09,232322,0
+LUNG.US,D,20231128,000000,11.04,11.38,10.4,11.04,159657,0
+LUNG.US,D,20231129,000000,11.11,11.47,10.99,11.03,229769,0
+LUNG.US,D,20231130,000000,11.14,11.15,10.805,10.9,442809,0
+LUNG.US,D,20231201,000000,10.33,11.27,10.3,11.23,791856,0
+LUNG.US,D,20231204,000000,11.1,11.5,11.1,11.31,213093,0
+LUNG.US,D,20231205,000000,11.2,11.64,10.98,11.61,174356,0
+LUNG.US,D,20231206,000000,11.71,11.87,11.38,11.48,105113,0
+LUNG.US,D,20231207,000000,11.5,11.81,11.3,11.77,160187,0
+LUNG.US,D,20231208,000000,11.66,11.97,11.28,11.79,174018,0
+LUNG.US,D,20231211,000000,11.76,11.98,11.36,11.54,126709,0
+LUNG.US,D,20231212,000000,11.55,11.67,11.12,11.64,170654,0
+LUNG.US,D,20231213,000000,11.64,12.61,10.48,12.6,153980,0
+LUNG.US,D,20231214,000000,12.78,13.38,12.78,13.14,251934,0
+LUNG.US,D,20231215,000000,12.69,12.86,12.2,12.3,803775,0
+LUNG.US,D,20231218,000000,12.31,12.46,12.15,12.35,242476,0
+LUNG.US,D,20231219,000000,12.42,12.63,12.14,12.28,223698,0
+LUNG.US,D,20231220,000000,12.17,12.57,12.01,12.1,189422,0
+LUNG.US,D,20231221,000000,12.28,12.72,12.28,12.66,393280,0
+LUNG.US,D,20231222,000000,12.75,12.885,12.5,12.69,235763,0
+LUNG.US,D,20231226,000000,12.67,13.05,12.59,12.96,224779,0
+LUNG.US,D,20231227,000000,12.99,13.21,12.73,13.07,314360,0
+LUNG.US,D,20231228,000000,13.03,13.4,13.03,13.09,233996,0
+LUNG.US,D,20231229,000000,13.11,13.25,12.73,12.75,203727,0
+LUNG.US,D,20240102,000000,12.61,12.86,12.54,12.7,186623,0
+LUNG.US,D,20240103,000000,12.61,12.61,11.88,12.01,263658,0
+LUNG.US,D,20240104,000000,12.06,12.115,11.605,11.99,225622,0
+LUNG.US,D,20240105,000000,11.89,12.28,11.43,11.98,234966,0
+LUNG.US,D,20240108,000000,11.98,12.48,11.98,12.28,219456,0
+LUNG.US,D,20240109,000000,12.1,12.95,11.93,12.76,351751,0
+LUNG.US,D,20240110,000000,12.73,13.07,12.465,12.8,326262,0
+LUNG.US,D,20240111,000000,12.76,13.125,12.65,12.93,372396,0
+LUNG.US,D,20240112,000000,13.14,13.4199,12.68,12.73,159338,0
+LUNG.US,D,20240116,000000,12.53,12.88,12.5,12.75,217864,0
+LUNG.US,D,20240117,000000,12.49,12.845,12.48,12.72,150365,0
+LUNG.US,D,20240118,000000,12.81,12.89,12.59,12.83,163989,0
+LUNG.US,D,20240119,000000,12.94,13.33,12.6525,13.01,351322,0
+LUNG.US,D,20240122,000000,13.13,13.53,13.105,13.48,362548,0
+LUNG.US,D,20240123,000000,13.62,13.75,13.27,13.52,297103,0
+LUNG.US,D,20240124,000000,13.63,13.785,13.11,13.18,233695,0
+LUNG.US,D,20240125,000000,13.39,13.445,13.18,13.39,170826,0
+LUNG.US,D,20240126,000000,13.54,13.615,13.28,13.4,179000,0
+LUNG.US,D,20240129,000000,13.39,13.75,13.23,13.72,145089,0
+LUNG.US,D,20240130,000000,13.68,13.68,13.13,13.2,200127,0
+LUNG.US,D,20240131,000000,13.21,14.08,13.065,13.28,476807,0
+LUNG.US,D,20240201,000000,13.3,14.47,13.26,14.29,319808,0
+LUNG.US,D,20240202,000000,14.09,14.495,13.91,14.26,507637,0
+LUNG.US,D,20240205,000000,14.24,14.58,13.95,14.31,332454,0
+LUNG.US,D,20240206,000000,14.28,14.68,14.25,14.46,361978,0
+LUNG.US,D,20240207,000000,14.48,14.53,14.25,14.48,194795,0
+LUNG.US,D,20240208,000000,14.46,14.5,14.25,14.32,429911,0
+LUNG.US,D,20240209,000000,14.35,14.8,14.23,14.25,319635,0
+LUNG.US,D,20240212,000000,14.25,14.73,14.25,14.65,768866,0
+LUNG.US,D,20240213,000000,14.32,14.59,14.14,14.27,367730,0
+LUNG.US,D,20240214,000000,14.45,14.7,14.26,14.65,176022,0
+LUNG.US,D,20240215,000000,14.81,14.835,14.38,14.58,224326,0
+LUNG.US,D,20240216,000000,14.49,14.5025,14.258,14.32,309166,0
+LUNG.US,D,20240220,000000,14.25,14.6,14.145,14.41,654260,0
+LUNG.US,D,20240221,000000,14.4,14.53,14.15,14.5,823273,0
+LUNG.US,D,20240222,000000,14.2,14.2,11.62,11.86,2164942,0
+LUNG.US,D,20240223,000000,11.36,11.725,10.56,10.81,1353051,0
+LUNG.US,D,20240226,000000,10.74,11.1,10.265,10.39,786612,0
+LUNG.US,D,20240227,000000,10.48,10.48,10.08,10.12,546716,0
+LUNG.US,D,20240228,000000,9.97,10.065,9.34,9.36,1784307,0
+LUNG.US,D,20240229,000000,9.48,9.74,9.08,9.22,1439902,0
+LUNG.US,D,20240301,000000,9.06,9.52,8.99,9.3,517543,0
+LUNG.US,D,20240304,000000,9.25,9.41,9.09,9.26,413232,0
+LUNG.US,D,20240305,000000,9.27,9.45,8.94,9,384751,0
+LUNG.US,D,20240306,000000,9,9.135,8.77,8.85,369470,0
+LUNG.US,D,20240307,000000,8.98,9.055,8.79,8.8,261852,0
+LUNG.US,D,20240308,000000,8.9,9.33,8.9,9.09,426247,0
+LUNG.US,D,20240311,000000,9.05,9.14,8.64,8.71,262791,0
+LUNG.US,D,20240312,000000,8.75,9.02,8.7,8.9,614056,0
+LUNG.US,D,20240313,000000,8.88,8.98,8.74,8.78,281624,0
+LUNG.US,D,20240314,000000,8.84,8.96,8.62,8.8,714832,0
+LUNG.US,D,20240315,000000,8.7,9.02,8.68,8.95,1130691,0
+LUNG.US,D,20240318,000000,9.14,9.14,8.74,8.83,490767,0
+LUNG.US,D,20240319,000000,8.81,9.32,8.74,9.32,602675,0
+LUNG.US,D,20240320,000000,9.32,9.59,9.17,9.53,554152,0
+LUNG.US,D,20240321,000000,9.63,9.71,9.36,9.39,900022,0
+LUNG.US,D,20240322,000000,9.36,9.54,8.92,9.21,591322,0
+LUNG.US,D,20240325,000000,9.23,9.28,8.915,8.93,345286,0
+LUNG.US,D,20240326,000000,9.12,9.19,8.93,8.99,540854,0
+LUNG.US,D,20240327,000000,9.21,9.21,9.01,9.11,716721,0
+LUNG.US,D,20240328,000000,9.13,9.46,9.12,9.27,943295,0
+LUNG.US,D,20240401,000000,9.29,9.29,9,9.13,465372,0
+LUNG.US,D,20240402,000000,8.96,9.02,8.36,8.51,649574,0
+LUNG.US,D,20240403,000000,8.56,8.7,7.88,7.95,869916,0
+LUNG.US,D,20240404,000000,7.97,8.065,7.78,7.86,605888,0
+LUNG.US,D,20240405,000000,7.8,8.25,7.77,8.24,458046,0
+LUNG.US,D,20240408,000000,8.25,8.46,8.14,8.39,532331,0
+LUNG.US,D,20240409,000000,8.4,8.71,8.36,8.65,653663,0
+LUNG.US,D,20240410,000000,8.37,8.4618,8.16,8.32,590715,0
+LUNG.US,D,20240411,000000,8.33,8.4,8.21,8.35,402212,0
+LUNG.US,D,20240412,000000,8.25,8.25,7.72,7.89,1480409,0
+LUNG.US,D,20240415,000000,7.91,7.91,7.38,7.47,573323,0
+LUNG.US,D,20240416,000000,7.42,7.57,7.34,7.42,425118,0
+LUNG.US,D,20240417,000000,7.45,7.58,7.31,7.43,358066,0
+LUNG.US,D,20240418,000000,7.43,7.51,7.21,7.5,542149,0
+LUNG.US,D,20240419,000000,7.48,7.72,7.35,7.51,291354,0
+LUNG.US,D,20240422,000000,7.49,7.545,7.37,7.4,236579,0
+LUNG.US,D,20240423,000000,7.39,7.57,7.375,7.5,235799,0
+LUNG.US,D,20240424,000000,7.5,7.67,7.435,7.52,198804,0
+LUNG.US,D,20240425,000000,7.42,7.42,7.11,7.3,492098,0
+LUNG.US,D,20240426,000000,7.32,7.495,7.26,7.28,388074,0
+LUNG.US,D,20240429,000000,7.3,7.55,7.3,7.5,329623,0
+LUNG.US,D,20240430,000000,7.44,7.66,7.29,7.61,772391,0
+LUNG.US,D,20240501,000000,7.7,8.15,7.64,7.72,720866,0
+LUNG.US,D,20240502,000000,9.98,9.98,8.85,9.38,1503335,0
+LUNG.US,D,20240503,000000,9.55,9.8899,9.55,9.82,999827,0
+LUNG.US,D,20240506,000000,9.88,10.01,9.23,9.28,356754,0
+LUNG.US,D,20240507,000000,9.29,9.74,9.29,9.53,215882,0
+LUNG.US,D,20240508,000000,9.33,9.46,8.78,8.81,1130188,0
+LUNG.US,D,20240509,000000,8.76,9.05,8.72,8.75,586871,0
+LUNG.US,D,20240510,000000,8.77,8.9,8.28,8.41,294382,0
+LUNG.US,D,20240513,000000,8.47,8.9,8.47,8.77,215009,0
+LUNG.US,D,20240514,000000,8.87,9.2,8.73,8.91,201321,0
+LUNG.US,D,20240515,000000,9.02,9.35,8.8,9.32,266215,0
+LUNG.US,D,20240516,000000,9.25,9.405,8.88,9.05,174199,0
+LUNG.US,D,20240517,000000,9.09,9.09,8.89,9,170408,0
+LUNG.US,D,20240520,000000,8.93,9.02,8.86,8.92,135535,0
+LUNG.US,D,20240521,000000,8.89,8.94,8.67,8.78,156581,0
+LUNG.US,D,20240522,000000,8.71,9.14,8.7,8.95,115847,0
+LUNG.US,D,20240523,000000,8.95,8.95,8.34,8.38,158994,0
+LUNG.US,D,20240524,000000,8.4,8.92,7.95,8.07,272255,0
+LUNG.US,D,20240528,000000,8.16,8.17,7.81,8.01,185529,0
+LUNG.US,D,20240529,000000,7.83,7.91,7.52,7.53,987558,0
+LUNG.US,D,20240530,000000,7.59,7.75,7.28,7.3,332281,0
+LUNG.US,D,20240531,000000,7.32,7.48,7.18,7.25,1137108,0
+LUNG.US,D,20240603,000000,6.97,7.57,6.84,6.9,442696,0
+LUNG.US,D,20240604,000000,7.02,7.17,6.83,6.97,352411,0
+LUNG.US,D,20240605,000000,6.97,7.08,6.798,7.06,320958,0
+LUNG.US,D,20240606,000000,7.01,7.19,6.95,7.08,264227,0
+LUNG.US,D,20240607,000000,7.01,7.31,6.89,6.94,170071,0
+LUNG.US,D,20240610,000000,6.87,6.95,6.7,6.8,274715,0
+LUNG.US,D,20240611,000000,6.74,6.74,6.36,6.445,300278,0
+LUNG.US,D,20240612,000000,6.56,7.06,6.49,6.79,359818,0
+LUNG.US,D,20240613,000000,6.78,7.015,6.22,6.255,263329,0
+LUNG.US,D,20240614,000000,6.15,6.16,5.76,5.77,1453049,0
+LUNG.US,D,20240617,000000,5.78,5.94,5.67,5.885,518257,0
+LUNG.US,D,20240618,000000,5.88,6.02,5.72,5.895,727872,0
+LUNG.US,D,20240620,000000,5.87,6.25,5.71,5.82,360219,0
+LUNG.US,D,20240621,000000,5.85,6.25,5.81,6.22,735638,0
+LUNG.US,D,20240624,000000,6.16,6.2983,5.98,6.14,271177,0
+LUNG.US,D,20240625,000000,6.15,6.26,5.9,6.05,257292,0
+LUNG.US,D,20240626,000000,6,6.16,5.9525,6.14,162425,0
+LUNG.US,D,20240627,000000,6.15,6.33,6.05,6.17,167727,0
+LUNG.US,D,20240628,000000,6.24,6.45,6.09,6.34,639771,0
+LUNG.US,D,20240701,000000,6.33,6.42,6.09,6.24,283690,0
+LUNG.US,D,20240702,000000,6.27,6.37,6.21,6.32,499347,0
+LUNG.US,D,20240703,000000,6.37,6.48,6.2,6.3,75757,0
+LUNG.US,D,20240705,000000,6.28,6.51,6.2,6.49,130759,0
+LUNG.US,D,20240708,000000,6.5,6.67,6.41,6.45,188956,0
+LUNG.US,D,20240709,000000,6.46,6.49,6.28,6.39,141249,0
+LUNG.US,D,20240710,000000,6.44,6.56,6.25,6.35,141133,0
+LUNG.US,D,20240711,000000,6.53,7.4,6.48,7.23,256168,0
+LUNG.US,D,20240712,000000,7.35,7.45,7.25,7.42,182153,0
+LUNG.US,D,20240715,000000,7.52,7.88,7.44,7.76,390155,0
+LUNG.US,D,20240716,000000,7.86,7.99,7.62,7.9,324926,0
+LUNG.US,D,20240717,000000,7.8,8.16,7.7,8.08,513735,0
+LUNG.US,D,20240718,000000,8.07,8.345,7.8,7.97,433899,0
+LUNG.US,D,20240719,000000,7.97,8.15,7.75,7.92,208462,0
+LUNG.US,D,20240722,000000,7.93,8.38,7.79,8.36,223605,0
+LUNG.US,D,20240723,000000,8.32,8.52,8.07,8.42,203156,0
+LUNG.US,D,20240724,000000,8.3,8.61,8.07,8.3,149925,0
+LUNG.US,D,20240725,000000,8.3,8.33,7.82,7.84,394165,0
+LUNG.US,D,20240726,000000,7.99,8.075,7.74,7.75,517505,0
+LUNG.US,D,20240729,000000,7.74,7.8,7.02,7.04,364201,0
+LUNG.US,D,20240730,000000,7.09,7.3,6.955,7.06,352421,0
+LUNG.US,D,20240731,000000,7.1,7.1148,6.66,6.91,895145,0
+LUNG.US,D,20240801,000000,6.92,7.88,6.12,6.49,761342,0
+LUNG.US,D,20240802,000000,6.14,6.5,6.12,6.39,341308,0
+LUNG.US,D,20240805,000000,5.95,6.12,5.67,5.97,467591,0
+LUNG.US,D,20240806,000000,5.98,6.05,5.855,5.93,231181,0
+LUNG.US,D,20240807,000000,6.01,6.23,5.83,5.86,372237,0
+LUNG.US,D,20240808,000000,5.89,6.085,5.75,5.87,202734,0
+LUNG.US,D,20240809,000000,5.85,5.95,5.54,5.59,354171,0
+LUNG.US,D,20240812,000000,5.61,5.77,5.46,5.7,321322,0
+LUNG.US,D,20240813,000000,5.75,5.84,5.62,5.79,247828,0
+LUNG.US,D,20240814,000000,5.81,5.81,5.6,5.72,250023,0
+LUNG.US,D,20240815,000000,5.9,6.29,5.75,6.05,274573,0
+LUNG.US,D,20240816,000000,6.02,6.68,5.99,6.57,463290,0
+LUNG.US,D,20240819,000000,6.51,7.035,6.39,6.74,304769,0
+LUNG.US,D,20240820,000000,6.71,6.96,6.57,6.95,324639,0
+LUNG.US,D,20240821,000000,6.98,7.24,6.845,7.23,246741,0
+LUNG.US,D,20240822,000000,7.21,7.3,6.53,6.87,230368,0
+LUNG.US,D,20240823,000000,7.41,7.93,7.25,7.51,537959,0
+LUNG.US,D,20240826,000000,7.51,7.71,7.32,7.71,273744,0
+LUNG.US,D,20240827,000000,7.61,7.775,7.5,7.59,425919,0
+LUNG.US,D,20240828,000000,7.51,7.65,7.35,7.46,137918,0
+LUNG.US,D,20240829,000000,7.51,7.68,7.29,7.32,159677,0
+LUNG.US,D,20240830,000000,7.34,7.42,7.22,7.32,111789,0
+LUNG.US,D,20240903,000000,6.69,7.14,6.49,6.5,370540,0
+LUNG.US,D,20240904,000000,6.42,6.7,6.31,6.6,329808,0
+LUNG.US,D,20240905,000000,6.62,6.95,6.47,6.94,418957,0
+LUNG.US,D,20240906,000000,6.74,7.35,6.74,7.31,330179,0
+LUNG.US,D,20240909,000000,7.26,7.31,6.945,7.11,417496,0
+LUNG.US,D,20240910,000000,7.09,7.87,7.005,7.75,322861,0
+LUNG.US,D,20240911,000000,7.68,7.895,7.47,7.75,210013,0
+LUNG.US,D,20240912,000000,7.8,8.44,7.67,8.18,367772,0
+LUNG.US,D,20240913,000000,8.27,8.49,8.2,8.31,297375,0
+LUNG.US,D,20240916,000000,8.37,8.565,8.13,8.15,283337,0
+LUNG.US,D,20240917,000000,8.37,8.37,8.01,8.18,211918,0
+LUNG.US,D,20240918,000000,8.2,8.79,8.11,8.4,418701,0
+LUNG.US,D,20240919,000000,8.62,8.7,8.34,8.58,289588,0
+LUNG.US,D,20240920,000000,8.57,8.67,8.43,8.58,409073,0
+LUNG.US,D,20240923,000000,8.62,8.74,8.17,8.19,255192,0
+LUNG.US,D,20240924,000000,8.18,8.41,8.05,8.35,234206,0
+LUNG.US,D,20240925,000000,8.41,8.49,8.12,8.25,129922,0
+LUNG.US,D,20240926,000000,8.41,8.45,8.15,8.26,140406,0
+LUNG.US,D,20240927,000000,8.39,8.59,8.24,8.29,113489,0
+LUNG.US,D,20240930,000000,8.28,8.47,8.07,8.29,223359,0
+LUNG.US,D,20241001,000000,8.3,8.3,7.45,7.48,184040,0
+LUNG.US,D,20241002,000000,7.43,7.56,7.3,7.44,105607,0
+LUNG.US,D,20241003,000000,7.37,7.42,7.175,7.31,114135,0
+LUNG.US,D,20241004,000000,7.47,7.47,7.26,7.3,85622,0
+LUNG.US,D,20241007,000000,7.23,7.25,6.91,7.01,105359,0
+LUNG.US,D,20241008,000000,7.04,7.04,6.56,6.59,264755,0
+LUNG.US,D,20241009,000000,6.6,6.83,6.57,6.82,258499,0
+LUNG.US,D,20241010,000000,6.74,6.76,6.385,6.45,235476,0
+LUNG.US,D,20241011,000000,6.43,6.69,6.43,6.67,202018,0
+LUNG.US,D,20241014,000000,6.7,6.92,6.6,6.85,171882,0
+LUNG.US,D,20241015,000000,6.86,7.0299,6.74,6.96,238045,0
+LUNG.US,D,20241016,000000,7.07,7.07,6.765,6.8,240605,0
+LUNG.US,D,20241017,000000,6.78,6.78,6.395,6.41,216318,0
+LUNG.US,D,20241018,000000,6.46,6.5,6.34,6.5,135132,0
+LUNG.US,D,20241021,000000,6.49,6.62,6.23,6.24,150858,0
+LUNG.US,D,20241022,000000,6.18,6.215,6.01,6.13,164332,0
+LUNG.US,D,20241023,000000,6.12,6.16,5.96,6.13,208102,0
+LUNG.US,D,20241024,000000,6.19,6.42,6.07,6.09,184835,0
+LUNG.US,D,20241025,000000,6.17,6.245,6,6.03,99525,0
+LUNG.US,D,20241028,000000,6.15,6.3,6.01,6.21,233079,0
+LUNG.US,D,20241029,000000,6.2,6.85,6.2,6.77,290097,0
+LUNG.US,D,20241030,000000,6.81,7.07,6.755,6.79,282824,0
+LUNG.US,D,20241031,000000,6.75,6.875,6.05,6.25,415243,0
+LUNG.US,D,20241101,000000,6.32,6.73,6.26,6.27,242964,0
+LUNG.US,D,20241104,000000,6.435,7.44,6.39,7.12,474541,0
+LUNG.US,D,20241105,000000,7.07,7.18,6.78,7.11,262603,0
+LUNG.US,D,20241106,000000,7.36,7.82,7.28,7.71,323089,0
+LUNG.US,D,20241107,000000,7.68,7.68,7.21,7.36,179499,0
+LUNG.US,D,20241108,000000,7.45,7.64,7.25,7.44,168643,0
+LUNG.US,D,20241111,000000,7.47,7.56,7.31,7.55,219268,0
+LUNG.US,D,20241112,000000,7.45,7.665,7,7.03,196446,0
+LUNG.US,D,20241113,000000,7.05,7.16,6.72,6.72,152479,0
+LUNG.US,D,20241114,000000,6.73,6.89,6.21,6.45,299059,0
+LUNG.US,D,20241115,000000,6.5,6.5806,6.15,6.34,118885,0
+LUNG.US,D,20241118,000000,6.34,6.34,6.0708,6.12,140743,0
+LUNG.US,D,20241119,000000,6.05,6.15,5.84,6,188505,0
+LUNG.US,D,20241120,000000,6,6.22,5.86,6.2,179327,0
+LUNG.US,D,20241121,000000,6.3,6.5799,6.12,6.42,203786,0
+LUNG.US,D,20241122,000000,6.44,6.84,6.25,6.79,294058,0
+LUNG.US,D,20241125,000000,6.8,7.09,6.61,6.61,218133,0
+LUNG.US,D,20241126,000000,6.5,6.67,6.37,6.46,105251,0
+LUNG.US,D,20241127,000000,6.48,6.66,6.26,6.3,170789,0
+LUNG.US,D,20241129,000000,6.34,6.475,6.29,6.45,49007,0
+LUNG.US,D,20241202,000000,6.18,6.63,6.18,6.53,432580,0
+LUNG.US,D,20241203,000000,6.51,7.08,6.3,6.61,256620,0
+LUNG.US,D,20241204,000000,6.57,6.79,6.455,6.525,92230,0
+LUNG.US,D,20241205,000000,6.44,6.59,6.0475,6.16,149030,0
+LUNG.US,D,20241206,000000,6.28,6.64,6.15,6.4,268204,0
+LUNG.US,D,20241209,000000,6.51,6.62,6.31,6.37,91958,0
+LUNG.US,D,20241210,000000,6.33,6.9,6.2985,6.58,234616,0
+LUNG.US,D,20241211,000000,6.17,6.55,6.095,6.39,378802,0
+LUNG.US,D,20241212,000000,6.31,6.4,5.94,6.05,402622,0
+LUNG.US,D,20241213,000000,6,6.18,5.915,6.1,418401,0
+LUNG.US,D,20241216,000000,6.15,6.32,6.09,6.2,154903,0
+LUNG.US,D,20241217,000000,6.16,6.24,6.065,6.13,146028,0
+LUNG.US,D,20241218,000000,6.21,6.28,5.93,6.1,455274,0
+LUNG.US,D,20241219,000000,6.17,6.19,5.72,5.93,408887,0
+LUNG.US,D,20241220,000000,5.81,6.31,5.81,6.15,329762,0
+LUNG.US,D,20241223,000000,6.16,6.29,6.14,6.26,126838,0
+LUNG.US,D,20241224,000000,6.31,6.38,6.145,6.16,58038,0
+LUNG.US,D,20241226,000000,6.15,6.9299,6.14,6.88,218164,0
+LUNG.US,D,20241227,000000,6.8,6.88,6.5,6.7,164854,0
+LUNG.US,D,20241230,000000,6.65,6.8,6.645,6.71,151113,0
+LUNG.US,D,20241231,000000,6.72,6.8642,6.71,6.79,110370,0
+LUNG.US,D,20250102,000000,6.82,7.15,6.475,6.52,319383,0
+LUNG.US,D,20250103,000000,6.51,6.6225,6.35,6.55,113989,0
+LUNG.US,D,20250106,000000,6.6,6.855,6.5893,6.69,113813,0
+LUNG.US,D,20250107,000000,6.67,7.02,6.51,6.61,275271,0
+LUNG.US,D,20250108,000000,6.5,6.52,6.34,6.49,169377,0
+LUNG.US,D,20250110,000000,6.24,6.81,6.24,6.76,788217,0
+LUNG.US,D,20250113,000000,6.69,7.11,6.55,7.05,219675,0
+LUNG.US,D,20250114,000000,7.09,7.27,6.8,6.84,252796,0
+LUNG.US,D,20250115,000000,6.95,7.008,6.49,6.72,167904,0
+LUNG.US,D,20250116,000000,6.7,6.7,6.3058,6.4,144864,0
+LUNG.US,D,20250117,000000,6.5,6.5,6.2,6.26,140219,0
+LUNG.US,D,20250121,000000,6.3,6.5,6.12,6.19,100331,0
+LUNG.US,D,20250122,000000,6.12,6.45,6.04,6.06,477572,0
+LUNG.US,D,20250123,000000,6.02,6.13,5.96,6.1,256714,0
+LUNG.US,D,20250124,000000,6.06,6.18,5.92,6.11,167625,0
+LUNG.US,D,20250127,000000,6.08,6.33,6.07,6.29,183898,0
+LUNG.US,D,20250128,000000,6.31,6.3998,6.04,6.05,157063,0
+LUNG.US,D,20250129,000000,6.04,6.08,5.77,5.83,127437,0
+LUNG.US,D,20250130,000000,5.84,5.965,5.65,5.69,70250,0
+LUNG.US,D,20250131,000000,5.69,5.86,5.63,5.68,247892,0
+LUNG.US,D,20250203,000000,5.57,6.05,5.57,5.84,313158,0
+LUNG.US,D,20250204,000000,5.83,5.905,5.75,5.77,200341,0
+LUNG.US,D,20250205,000000,5.82,6.17,5.8,6.15,179185,0
+LUNG.US,D,20250206,000000,6.16,6.45,6.16,6.43,137464,0
+LUNG.US,D,20250207,000000,6.41,6.67,6.38,6.63,173425,0
+LUNG.US,D,20250210,000000,6.66,6.8,6.59,6.68,308616,0
+LUNG.US,D,20250211,000000,6.56,7.1591,6.54,6.83,320480,0
+LUNG.US,D,20250212,000000,6.69,7.11,6.6181,7.01,178230,0
+LUNG.US,D,20250213,000000,7.09,7.41,7.01,7.38,103907,0
+LUNG.US,D,20250214,000000,7.44,7.44,6.94,6.97,196602,0
+LUNG.US,D,20250218,000000,6.95,7.2899,6.805,6.99,213828,0
+LUNG.US,D,20250219,000000,6.89,7.285,6.495,6.64,578485,0
+LUNG.US,D,20250220,000000,7.6,9.37,7.6,8.78,2983336,0
+LUNG.US,D,20250221,000000,8.91,9.35,8.63,8.96,1013822,0
+LUNG.US,D,20250224,000000,8.78,9.05,8.49,8.92,597603,0
+LUNG.US,D,20250225,000000,8.85,9.09,8.51,8.68,461123,0
+LUNG.US,D,20250226,000000,8.54,9.23,8.5236,9.22,430880,0
+LUNG.US,D,20250227,000000,9.25,9.3199,8.29,8.62,367276,0
+LUNG.US,D,20250228,000000,8.51,8.66,8.12,8.62,287440,0
+LUNG.US,D,20250303,000000,7.01,8.31,7,8.29,585102,0
+LUNG.US,D,20250304,000000,8.19,8.72,7.8301,8.67,348099,0
+LUNG.US,D,20250305,000000,8.65,8.707,8.11,8.19,240321,0
+LUNG.US,D,20250306,000000,8.05,8.058,7.42,7.44,249356,0
+LUNG.US,D,20250307,000000,7.39,7.59,7.14,7.48,245167,0
+LUNG.US,D,20250310,000000,7.79,7.8,7.13,7.215,216726,0
+LUNG.US,D,20250311,000000,7.22,7.46,7.08,7.3,298179,0
+LUNG.US,D,20250312,000000,7.32,7.645,7.07,7.32,166519,0
+LUNG.US,D,20250313,000000,7.31,7.56,6.97,7.05,193220,0
+LUNG.US,D,20250314,000000,7.04,7.53,7.04,7.52,192854,0
+LUNG.US,D,20250317,000000,7.46,7.8099,7.46,7.79,207039,0
+LUNG.US,D,20250318,000000,7.74,7.985,7.69,7.97,169858,0
+LUNG.US,D,20250319,000000,7.96,8.12,7.65,7.77,274871,0
+LUNG.US,D,20250320,000000,7.75,7.96,7.7,7.7,284426,0
+LUNG.US,D,20250321,000000,7.58,7.84,7.58,7.77,371968,0
+LUNG.US,D,20250324,000000,7.89,7.965,7.353,7.37,156297,0
+LUNG.US,D,20250325,000000,7.36,7.455,6.82,6.88,292478,0
+LUNG.US,D,20250326,000000,6.9,7.17,6.565,6.74,217887,0
+LUNG.US,D,20250327,000000,6.74,6.92,6.54,6.79,338185,0
+LUNG.US,D,20250328,000000,6.74,7.02,6.4701,6.82,299295,0
+LUNG.US,D,20250331,000000,6.72,6.835,6.4,6.73,310682,0
+LUNG.US,D,20250401,000000,6.7,7.06,6.49,6.87,510112,0
+LUNG.US,D,20250402,000000,6.77,7.05,6.665,6.82,360265,0
+LUNG.US,D,20250403,000000,6.53,7.025,6.445,6.76,242981,0
+LUNG.US,D,20250404,000000,6.56,6.86,6.42,6.76,462701,0
+LUNG.US,D,20250407,000000,6.55,7.01,6.47,6.6,446250,0
+LUNG.US,D,20250408,000000,6.77,6.77,5.61,5.72,417039,0
+LUNG.US,D,20250409,000000,5.88,5.99,4.89,5.43,871172,0
+LUNG.US,D,20250410,000000,5.37,5.45,5.12,5.21,345529,0
+LUNG.US,D,20250411,000000,5.22,5.48,5.05,5.25,391538,0
+LUNG.US,D,20250414,000000,5.33,5.47,5.15,5.41,285069,0
+LUNG.US,D,20250415,000000,5.34,5.49,4.9,4.92,250775,0
+LUNG.US,D,20250416,000000,4.9,5.16,4.72,4.79,431819,0
+LUNG.US,D,20250417,000000,4.77,4.93,4.49,4.52,355278,0
+LUNG.US,D,20250421,000000,4.5,4.55,4.15,4.52,340251,0
+LUNG.US,D,20250422,000000,4.52,4.835,4.41,4.76,268723,0
+LUNG.US,D,20250423,000000,4.83,5.1599,4.83,4.99,315802,0
+LUNG.US,D,20250424,000000,5,5.2575,4.945,5.17,285343,0
+LUNG.US,D,20250425,000000,5.1,5.24,4.92,5.2,239817,0
+LUNG.US,D,20250428,000000,5.25,5.41,5.02,5.19,257626,0
+LUNG.US,D,20250429,000000,5.18,5.34,5.085,5.27,205273,0
+LUNG.US,D,20250430,000000,5.21,5.21,4.8,4.83,328098,0
+LUNG.US,D,20250501,000000,5.21,5.459,3.605,3.77,1552868,0
+LUNG.US,D,20250502,000000,3.825,3.885,3.63,3.77,902860,0
+LUNG.US,D,20250505,000000,3.73,3.765,3.37,3.58,564506,0
+LUNG.US,D,20250506,000000,3.53,3.56,3.4,3.44,430156,0
+LUNG.US,D,20250507,000000,3.44,3.7486,3.3855,3.68,438373,0
+LUNG.US,D,20250508,000000,3.65,3.7908,3.579,3.64,220496,0
+LUNG.US,D,20250509,000000,3.64,3.64,3.355,3.37,188219,0
+LUNG.US,D,20250512,000000,3.4,3.715,3.37,3.68,434078,0
+LUNG.US,D,20250513,000000,3.73,3.76,3.31,3.315,351181,0
+LUNG.US,D,20250514,000000,3.33,3.385,3.175,3.26,391454,0
+LUNG.US,D,20250515,000000,3.25,3.49,3.2,3.42,515484,0
+LUNG.US,D,20250516,000000,3.42,3.48,3.25,3.43,233459,0
+LUNG.US,D,20250519,000000,3.4,3.44,3.2723,3.34,236824,0
+LUNG.US,D,20250520,000000,3.34,3.46,3.21,3.35,340662,0
+LUNG.US,D,20250521,000000,3.3,3.34,3.1,3.14,185847,0
+LUNG.US,D,20250522,000000,3.09,3.26,3.06,3.12,227248,0
+LUNG.US,D,20250523,000000,3.08,3.13,2.97,3.11,228443,0
+LUNG.US,D,20250527,000000,3.12,3.25,3.02,3.085,477577,0
+LUNG.US,D,20250528,000000,3.09,3.15,2.83,2.96,350647,0
+LUNG.US,D,20250529,000000,2.97,3.23,2.92,3.2,488223,0
+LUNG.US,D,20250530,000000,3.2,3.485,3.11,3.4,557658,0
+LUNG.US,D,20250602,000000,3.14,3.33,3.02,3.13,526025,0
+LUNG.US,D,20250603,000000,3.13,3.25,2.97,3.18,451533,0
+LUNG.US,D,20250604,000000,3.2,3.37,3.04,3.08,249343,0
+LUNG.US,D,20250605,000000,3.06,3.1,2.96,2.97,302167,0
+LUNG.US,D,20250606,000000,3.13,3.56,3.1,3.17,1036338,0
+LUNG.US,D,20250609,000000,3.17,3.45,3.11,3.4,392630,0
+LUNG.US,D,20250610,000000,3.42,3.52,3.34,3.4,343143,0
+LUNG.US,D,20250611,000000,3.4,3.51,3.255,3.26,420978,0
+LUNG.US,D,20250612,000000,3.25,3.2716,3.13,3.14,136454,0
+LUNG.US,D,20250613,000000,3.08,3.1044,3,3.03,179459,0
+LUNG.US,D,20250616,000000,3.04,3.05,2.94,2.98,161296,0
+LUNG.US,D,20250617,000000,2.94,2.96,2.7,2.71,310201,0
+LUNG.US,D,20250618,000000,2.7,2.849,2.6238,2.75,294202,0
+LUNG.US,D,20250620,000000,2.79,2.8,2.61,2.62,411202,0
+LUNG.US,D,20250623,000000,2.61,2.63,2.51,2.57,190121,0
+LUNG.US,D,20250624,000000,2.665,2.8,2.55,2.695,309721,0
+LUNG.US,D,20250625,000000,2.68,2.68,2.57,2.63,193433,0
+LUNG.US,D,20250626,000000,2.62,2.62,2.5,2.59,317142,0
+LUNG.US,D,20250627,000000,2.6,2.665,2.56,2.6,433966,0
+LUNG.US,D,20250630,000000,2.59,2.65,2.52,2.59,250556,0
+LUNG.US,D,20250701,000000,2.57,2.835,2.56,2.69,259613,0
+LUNG.US,D,20250702,000000,2.7,2.8,2.68,2.72,131696,0
+LUNG.US,D,20250703,000000,2.75,2.8751,2.74,2.78,151836,0
+LUNG.US,D,20250707,000000,2.76,2.83,2.62,2.64,214857,0
+LUNG.US,D,20250708,000000,2.64,2.87,2.6248,2.73,222666,0
+LUNG.US,D,20250709,000000,2.76,2.8783,2.62,2.73,220729,0
+LUNG.US,D,20250710,000000,2.75,2.81,2.64,2.65,188224,0
+LUNG.US,D,20250711,000000,2.65,2.91,2.58,2.9,1787226,0
+LUNG.US,D,20250714,000000,2.99,3.09,2.67,2.68,334831,0
+LUNG.US,D,20250715,000000,2.67,2.8,2.611,2.7,243364,0
+LUNG.US,D,20250716,000000,2.73,3,2.6,2.91,620340,0
+LUNG.US,D,20250717,000000,2.91,3.31,2.79,3.09,666333,0
+LUNG.US,D,20250718,000000,3.2,3.2,2.99,3.15,357064,0
+LUNG.US,D,20250721,000000,3.3,3.3,2.985,3.18,552411,0
+LUNG.US,D,20250722,000000,3.2,3.5,3.2,3.24,531294,0
+LUNG.US,D,20250723,000000,3.3,3.88,3.26,3.78,577182,0
+LUNG.US,D,20250724,000000,3.75,3.86,3.3001,3.315,400561,0
+LUNG.US,D,20250725,000000,3.32,3.4053,3.2,3.34,254372,0
+LUNG.US,D,20250728,000000,3.34,3.39,3.03,3.09,294358,0
+LUNG.US,D,20250729,000000,3.1,3.17,3.04,3.09,366517,0
+LUNG.US,D,20250730,000000,3.39,3.39,3.1,3.15,508443,0
+LUNG.US,D,20250731,000000,1.99,2.03,1.75,1.84,4648599,0
+LUNG.US,D,20250801,000000,1.85,1.88,1.59,1.61,1881310,0
+LUNG.US,D,20250804,000000,1.65,1.7526,1.59,1.65,1668308,0
+LUNG.US,D,20250805,000000,1.65,1.7194,1.57,1.64,1586824,0
+LUNG.US,D,20250806,000000,1.65,1.705,1.58,1.61,874092,0
+LUNG.US,D,20250807,000000,1.61,1.705,1.59,1.62,1155850,0
+LUNG.US,D,20250808,000000,1.63,1.67,1.54,1.55,797710,0
+LUNG.US,D,20250811,000000,1.56,1.595,1.53,1.55,896311,0
+LUNG.US,D,20250812,000000,1.55,1.61,1.5406,1.59,860161,0
+LUNG.US,D,20250813,000000,1.63,1.63,1.525,1.54,694930,0
+LUNG.US,D,20250814,000000,1.54,1.54,1.47,1.51,632395,0
+LUNG.US,D,20250815,000000,1.51,1.585,1.49,1.56,887844,0
+LUNG.US,D,20250818,000000,1.56,1.655,1.56,1.6,931034,0
+LUNG.US,D,20250819,000000,1.6,1.61,1.51,1.53,724795,0
+LUNG.US,D,20250820,000000,1.52,1.54,1.475,1.51,583117,0
+LUNG.US,D,20250821,000000,1.49,1.555,1.4792,1.53,411812,0
+LUNG.US,D,20250822,000000,1.55,1.735,1.53,1.69,1075868,0
+LUNG.US,D,20250825,000000,1.68,1.83,1.64,1.67,713256,0
+LUNG.US,D,20250826,000000,1.68,1.78,1.62,1.77,832788,0
+LUNG.US,D,20250827,000000,1.77,1.87,1.7106,1.86,520853,0
+LUNG.US,D,20250828,000000,1.86,1.89,1.71,1.76,880006,0
+LUNG.US,D,20250829,000000,1.76,1.78,1.7,1.71,398430,0
+LUNG.US,D,20250902,000000,1.6,1.85,1.6,1.73,887502,0
+LUNG.US,D,20250903,000000,1.75,1.7986,1.6,1.66,469463,0
+LUNG.US,D,20250904,000000,1.65,1.76,1.5901,1.74,362490,0
+LUNG.US,D,20250905,000000,1.74,1.795,1.675,1.74,304193,0
+LUNG.US,D,20250908,000000,1.72,1.775,1.655,1.7,376522,0
+LUNG.US,D,20250909,000000,1.7,1.74,1.63,1.69,424157,0
+LUNG.US,D,20250910,000000,1.69,1.7,1.6,1.61,271973,0
+LUNG.US,D,20250911,000000,1.61,1.71,1.61,1.69,187830,0
+LUNG.US,D,20250912,000000,1.7,1.76,1.67,1.7,248672,0
+LUNG.US,D,20250915,000000,1.69,1.72,1.575,1.59,313771,0
+LUNG.US,D,20250916,000000,1.6,1.61,1.5706,1.58,258793,0
+LUNG.US,D,20250917,000000,1.57,1.63,1.54,1.55,223574,0
+LUNG.US,D,20250918,000000,1.57,1.61,1.5405,1.6,271996,0
+LUNG.US,D,20250919,000000,1.61,1.72,1.575,1.69,913796,0
+LUNG.US,D,20250922,000000,1.69,1.87,1.67,1.84,586429,0
+LUNG.US,D,20250923,000000,1.85,1.9595,1.81,1.82,464542,0
+LUNG.US,D,20250924,000000,1.81,1.82,1.75,1.77,123482,0
+LUNG.US,D,20250925,000000,1.77,1.77,1.685,1.71,381485,0
+LUNG.US,D,20250926,000000,1.71,1.75,1.7,1.74,132417,0
+LUNG.US,D,20250929,000000,1.74,1.75,1.63,1.65,314409,0
+LUNG.US,D,20250930,000000,1.64,1.64,1.6,1.62,220032,0
+LUNG.US,D,20251001,000000,1.6,1.69,1.6,1.66,282905,0
+LUNG.US,D,20251002,000000,1.64,1.72,1.64,1.69,212367,0
+LUNG.US,D,20251003,000000,1.68,1.94,1.68,1.84,577127,0
+LUNG.US,D,20251006,000000,1.87,1.92,1.74,1.74,355788,0
+LUNG.US,D,20251007,000000,1.73,1.7599,1.7,1.73,198319,0
+LUNG.US,D,20251008,000000,1.74,1.8,1.71,1.78,184966,0
+LUNG.US,D,20251009,000000,1.76,1.795,1.69,1.73,206945,0
+LUNG.US,D,20251010,000000,1.7,1.73,1.55,1.58,339013,0
+LUNG.US,D,20251013,000000,1.59,1.6296,1.56,1.59,247256,0
+LUNG.US,D,20251014,000000,1.57,1.61,1.5488,1.57,198392,0
+LUNG.US,D,20251015,000000,1.58,1.635,1.575,1.61,206394,0
+LUNG.US,D,20251016,000000,1.61,1.65,1.555,1.57,250146,0
+LUNG.US,D,20251017,000000,1.55,1.5999,1.52,1.52,272572,0
+LUNG.US,D,20251020,000000,1.53,1.685,1.53,1.67,274896,0
+LUNG.US,D,20251021,000000,1.66,1.66,1.61,1.61,202908,0
+LUNG.US,D,20251022,000000,1.64,1.6527,1.56,1.6,245333,0
+LUNG.US,D,20251023,000000,1.6,1.61,1.56,1.59,147846,0
+LUNG.US,D,20251024,000000,1.6,1.67,1.58,1.64,167875,0
+LUNG.US,D,20251027,000000,1.62,1.6413,1.56,1.56,11763792,0
+LUNG.US,D,20251028,000000,1.88,2.89,1.86,1.98,100342305,0
+LUNG.US,D,20251029,000000,1.97,2.1192,1.75,1.92,6063027,0
+LUNG.US,D,20251030,000000,1.8,1.8298,1.72,1.76,1758001,0
+LUNG.US,D,20251031,000000,1.76,2.1,1.74,2,2110079,0
+LUNG.US,D,20251103,000000,2.03,2.048,1.7925,1.83,1577026,0
+LUNG.US,D,20251104,000000,1.79,1.79,1.66,1.72,1434528,0
+LUNG.US,D,20251105,000000,1.7,1.74,1.64,1.7,895760,0
+LUNG.US,D,20251106,000000,1.7,1.83,1.68,1.81,1111101,0
+LUNG.US,D,20251107,000000,1.81,1.935,1.7635,1.92,947437,0
+LUNG.US,D,20251110,000000,1.93,2.0197,1.88,1.94,618766,0
+LUNG.US,D,20251111,000000,1.97,2.11,1.95,2.09,1791888,0
+LUNG.US,D,20251112,000000,2.09,2.1,1.9445,1.96,1667791,0
+LUNG.US,D,20251113,000000,1.93,1.98,1.59,1.59,2298115,0
+LUNG.US,D,20251114,000000,1.55,1.565,1.475,1.49,1607766,0
+LUNG.US,D,20251117,000000,1.48,1.48,1.355,1.36,1679332,0
+LUNG.US,D,20251118,000000,1.37,1.43,1.35,1.4,934942,0
+LUNG.US,D,20251119,000000,1.41,1.47,1.375,1.38,767431,0
+LUNG.US,D,20251120,000000,1.39,1.46,1.31,1.31,1001305,0
+LUNG.US,D,20251121,000000,1.32,1.445,1.32,1.44,756376,0
+LUNG.US,D,20251124,000000,1.44,1.6,1.42,1.56,1032993,0
+LUNG.US,D,20251125,000000,1.58,1.74,1.58,1.7,763333,0
+LUNG.US,D,20251126,000000,1.7,1.715,1.61,1.63,676351,0
+LUNG.US,D,20251128,000000,1.63,1.6799,1.62,1.62,378505,0
+LUNG.US,D,20251201,000000,1.57,1.785,1.57,1.76,1645142,0
+LUNG.US,D,20251202,000000,1.75,1.86,1.7075,1.75,1027809,0
+LUNG.US,D,20251203,000000,1.78,1.9371,1.75,1.89,745495,0
+LUNG.US,D,20251204,000000,1.88,2.16,1.85,2.14,994753,0
+LUNG.US,D,20251205,000000,2.13,2.1699,2,2.01,876195,0
+LUNG.US,D,20251208,000000,2.01,2.185,1.96,2.04,786399,0
+LUNG.US,D,20251209,000000,2.02,2.46,2.02,2.33,2553719,0
+LUNG.US,D,20251210,000000,2.3,2.5,2.25,2.46,1649956,0
+LUNG.US,D,20251211,000000,2.47,2.53,2.37,2.51,953908,0
+LUNG.US,D,20251212,000000,2.53,2.66,2.49,2.53,1026112,0
+LUNG.US,D,20251215,000000,2.5,2.6,2.495,2.55,955030,0
+LUNG.US,D,20251216,000000,2.54,2.605,2.43,2.48,1005735,0
+LUNG.US,D,20251217,000000,2.49,2.61,2.47,2.54,866645,0
+LUNG.US,D,20251218,000000,2.54,2.65,2.49,2.52,555150,0
+LUNG.US,D,20251219,000000,2.5,2.6,2.37,2.6,1812627,0
+LUNG.US,D,20251222,000000,2.57,2.57,2.33,2.38,722496,0
+LUNG.US,D,20251223,000000,2.34,2.37,2.16,2.22,740524,0
+LUNG.US,D,20251224,000000,2.22,2.28,2.19,2.28,172402,0
+LUNG.US,D,20251226,000000,2.28,2.3,2.165,2.22,260242,0
+LUNG.US,D,20251229,000000,2.22,2.265,2.17,2.23,367660,0
+LUNG.US,D,20251230,000000,2.25,2.35,2.24,2.28,430576,0
+LUNG.US,D,20251231,000000,2.26,2.33,2.19,2.21,483054,0
+LUNG.US,D,20260102,000000,2.24,2.3392,2.175,2.3,285248,0
+LUNG.US,D,20260105,000000,2.3,2.33,2.19,2.24,459593,0
+LUNG.US,D,20260106,000000,2.24,2.39,2.2071,2.33,453426,0
+LUNG.US,D,20260107,000000,2.34,2.34,2.19,2.21,379311,0
+LUNG.US,D,20260108,000000,2.19,2.232,2.07,2.1,424194,0
+LUNG.US,D,20260109,000000,2.1,2.12,1.98,2.04,373295,0
+LUNG.US,D,20260112,000000,2.04,2.04,1.925,1.99,252842,0
+LUNG.US,D,20260113,000000,1.99,2,1.92,1.95,297448,0
+LUNG.US,D,20260114,000000,1.94,2.0292,1.94,2,392341,0
+LUNG.US,D,20260115,000000,2,2.005,1.82,1.83,452578,0
+LUNG.US,D,20260116,000000,1.83,1.845,1.76,1.77,292762,0
+LUNG.US,D,20260120,000000,1.69,1.83,1.68,1.77,547207,0
+LUNG.US,D,20260121,000000,1.78,1.8658,1.765,1.86,234630,0
+LUNG.US,D,20260122,000000,1.87,1.96,1.86,1.91,269554,0
+LUNG.US,D,20260123,000000,1.91,1.91,1.85,1.85,152410,0
+LUNG.US,D,20260126,000000,1.85,1.9152,1.78,1.79,232456,0
+LUNG.US,D,20260127,000000,1.77,1.795,1.74,1.75,233657,0
+LUNG.US,D,20260128,000000,1.75,1.795,1.73,1.76,248093,0
+LUNG.US,D,20260129,000000,1.77,1.77,1.675,1.72,172309,0
+LUNG.US,D,20260130,000000,1.72,1.735,1.625,1.64,387622,0
+LUNG.US,D,20260202,000000,1.62,1.73,1.615,1.63,427633,0
+LUNG.US,D,20260203,000000,1.63,1.68,1.51,1.55,618915,0
+LUNG.US,D,20260204,000000,1.58,1.62,1.45,1.5,529764,0
+LUNG.US,D,20260205,000000,1.46,1.49,1.445,1.45,364666,0
+LUNG.US,D,20260206,000000,1.48,1.51,1.45,1.5,348695,0
+LUNG.US,D,20260209,000000,1.49,1.55,1.435,1.54,318470,0
+LUNG.US,D,20260210,000000,1.54,1.5583,1.45,1.45,347456,0
+LUNG.US,D,20260211,000000,1.48,1.48,1.375,1.45,382363,0
+LUNG.US,D,20260212,000000,1.46,1.46,1.39,1.42,285815,0
+LUNG.US,D,20260213,000000,1.43,1.515,1.4122,1.47,250579,0
+LUNG.US,D,20260217,000000,1.5,1.5199,1.46,1.49,271689,0
+LUNG.US,D,20260218,000000,1.42,1.42,1.41,1.42,466835,0
diff --git a/daily/us/nasdaq stocks/2/lvo.us.txt b/daily/us/nasdaq stocks/2/lvo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9771bda1b38034ae00996a316f265657d6184bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lvo.us.txt	
@@ -0,0 +1,2009 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVO.US,D,20180222,000000,40.9,41.9,38.1,38.25,613.8,0
+LVO.US,D,20180223,000000,38.3,40,38.3,40,158.1,0
+LVO.US,D,20180226,000000,39.1,40.2,39,39.7,1786.9,0
+LVO.US,D,20180227,000000,40,40.9,39.5,40.8,4062.7,0
+LVO.US,D,20180228,000000,42.4,44,40,40,3535.8,0
+LVO.US,D,20180301,000000,40.2,42.8,40,40.4,1496.1,0
+LVO.US,D,20180302,000000,41.4,41.4,40.199,40.2,1558,0
+LVO.US,D,20180305,000000,40,41,37.501,40.1,874.1,0
+LVO.US,D,20180306,000000,40.1,42.4,39.4,41.8,5493.8,0
+LVO.US,D,20180307,000000,40.06,40.5,38.9,38.9,459.1,0
+LVO.US,D,20180308,000000,40.999,41,39.5,39.5,813,0
+LVO.US,D,20180309,000000,38.6,40,38.6,39,2244.9,0
+LVO.US,D,20180312,000000,40.3,40.3,38.6,38.7,435.9,0
+LVO.US,D,20180313,000000,40.2,40.2,38.939,40,551.4,0
+LVO.US,D,20180314,000000,40,40.3,38.8,40,1643.5,0
+LVO.US,D,20180315,000000,39,39,39,39,10,0
+LVO.US,D,20180316,000000,39,39,38.6,38.6,1042.7,0
+LVO.US,D,20180319,000000,39.4,40,38.8,40,683.7,0
+LVO.US,D,20180320,000000,38.9,38.9,38.5,38.8,528.9,0
+LVO.US,D,20180321,000000,37.9,37.9,34.3,34.6,845.5,0
+LVO.US,D,20180322,000000,38.001,39.9,38.001,39.7,727.8,0
+LVO.US,D,20180323,000000,39.7,39.7,38.884,39.5,440.1,0
+LVO.US,D,20180326,000000,39.6,39.6,38.5,39,589.2,0
+LVO.US,D,20180327,000000,39,39,38.2,39,535,0
+LVO.US,D,20180328,000000,38.5,38.5,38,38.5,656.5,0
+LVO.US,D,20180329,000000,37.99,38.5,37.51,38,1188.8,0
+LVO.US,D,20180402,000000,34.51,37.5,34.51,37.5,631,0
+LVO.US,D,20180403,000000,37,39,34.41,39,530.9,0
+LVO.US,D,20180404,000000,36.5,38.6,36.5,38.6,695.5,0
+LVO.US,D,20180405,000000,37.5,37.5,37,37.5,966.5,0
+LVO.US,D,20180406,000000,36,38.2,34.501,38.2,1095.5,0
+LVO.US,D,20180409,000000,34.7,38.2,34.4,38.2,693.2,0
+LVO.US,D,20180410,000000,37.4,37.5,37.2,37.2,1123.9,0
+LVO.US,D,20180411,000000,37,37.9,37,37,485.4,0
+LVO.US,D,20180412,000000,37.5,37.7,37.5,37.7,472.7,0
+LVO.US,D,20180413,000000,37.5,38.2,37.5,38.2,1073.9,0
+LVO.US,D,20180416,000000,38,38.3,38,38.3,512.2,0
+LVO.US,D,20180417,000000,37.7,38,37.7,38,968.6,0
+LVO.US,D,20180418,000000,38,38.3,38,38.3,875.6,0
+LVO.US,D,20180419,000000,38,38,37.9,38,396.2,0
+LVO.US,D,20180420,000000,38,38,37,37,405.9,0
+LVO.US,D,20180423,000000,37,37,35.788,37,554.9,0
+LVO.US,D,20180424,000000,37,37,35.1,37,909.7,0
+LVO.US,D,20180425,000000,36,37,36,37,684.6,0
+LVO.US,D,20180426,000000,37,37,37,37,373.4,0
+LVO.US,D,20180427,000000,37.1,38,37.1,38,370.3,0
+LVO.US,D,20180430,000000,38,38.5,36.72,38.5,1679.7,0
+LVO.US,D,20180501,000000,36.6,38,36.3,38,2092.1,0
+LVO.US,D,20180502,000000,36.111,38,36.111,38,370.3,0
+LVO.US,D,20180503,000000,38,38,35.8,38,661.5,0
+LVO.US,D,20180504,000000,37.5,38.5,37.5,38.5,404.7,0
+LVO.US,D,20180507,000000,36,38.5,35,38.5,551,0
+LVO.US,D,20180508,000000,38.5,39,35.07,39,707.1,0
+LVO.US,D,20180509,000000,39.5,39.5,35.644,36.3,748.5,0
+LVO.US,D,20180510,000000,37.3,40,36.6,36.7,3504.3,0
+LVO.US,D,20180511,000000,37.1,39.6,36.5,38.3,226.4,0
+LVO.US,D,20180514,000000,38.6,39,36,39,595.9,0
+LVO.US,D,20180515,000000,39,41.5,39,41.5,2212,0
+LVO.US,D,20180516,000000,41,42.25,39.8,42.25,885.5,0
+LVO.US,D,20180517,000000,38,69.5,38,69.5,1474,0
+LVO.US,D,20180518,000000,69.8,102.5,46.8,49.4,146701,0
+LVO.US,D,20180521,000000,50.2,57.499,38,42,31335,0
+LVO.US,D,20180522,000000,42.3,50,37,40.7,23702,0
+LVO.US,D,20180523,000000,40.4,42,35.31,40.9,8880.8,0
+LVO.US,D,20180524,000000,41.2,41.444,35.7,39.5,5603.7,0
+LVO.US,D,20180525,000000,36.9,39.5,36.6,38.45,4407,0
+LVO.US,D,20180529,000000,37.9,45,37.8,41.8,12431.9,0
+LVO.US,D,20180530,000000,40,43,38.19,40.1,6237.1,0
+LVO.US,D,20180531,000000,42.1,43.9,40.11,42.1,9836.7,0
+LVO.US,D,20180601,000000,43.8,44.8,42.3,44.5,3423.6,0
+LVO.US,D,20180604,000000,44.5,57.4,42.4,55.6,17237.6,0
+LVO.US,D,20180605,000000,55,57.7,47.701,48.1,10810.7,0
+LVO.US,D,20180606,000000,48.468,56.2,48.4,53.4,8187.3,0
+LVO.US,D,20180607,000000,53,58,52.3,54.5,9658.4,0
+LVO.US,D,20180608,000000,54.2,55.7,48.8,52.2,2546,0
+LVO.US,D,20180611,000000,53.1,80.999,53.1,74,67461.3,0
+LVO.US,D,20180612,000000,71,86.9,62.9,70.5,49005.8,0
+LVO.US,D,20180613,000000,69.7,74,66.55,71.4,36240.5,0
+LVO.US,D,20180614,000000,75.1,83.699,74.9,77,38138.6,0
+LVO.US,D,20180615,000000,77.7,86,77.1,83.2,75949.4,0
+LVO.US,D,20180618,000000,82.9,90,79.894,86.8,26341.1,0
+LVO.US,D,20180619,000000,88.2,95.2,84.146,95.2,35891.9,0
+LVO.US,D,20180620,000000,94.6,111.1,92.6,104.3,31349.1,0
+LVO.US,D,20180621,000000,104.5,107.9,83.2,91.9,37173.8,0
+LVO.US,D,20180622,000000,91.2,105.095,72.5,79,215544,0
+LVO.US,D,20180625,000000,78.9,80.3,60,61.9,50546,0
+LVO.US,D,20180626,000000,62.4,71,61.662,63.4,32512.4,0
+LVO.US,D,20180627,000000,63,70,58.5,60.1,23066.4,0
+LVO.US,D,20180628,000000,60.2,60.2,53.501,57.6,24502,0
+LVO.US,D,20180629,000000,58.1,59.745,56.7,57.7,14817.3,0
+LVO.US,D,20180702,000000,57.8,60.1,57,57.7,8298.7,0
+LVO.US,D,20180703,000000,56.6,62.1,56.573,60.3,8197.2,0
+LVO.US,D,20180705,000000,60.2,61.992,58,58.8,10952,0
+LVO.US,D,20180706,000000,57,60,57,59.5,2931.1,0
+LVO.US,D,20180709,000000,58.012,60,58.012,59.9,5615.4,0
+LVO.US,D,20180710,000000,60.1,60.1,58,59.3,8573.8,0
+LVO.US,D,20180711,000000,59.3,60,58.2,58.6,6884.2,0
+LVO.US,D,20180712,000000,58.4,58.4,53.8,54.1,6787.1,0
+LVO.US,D,20180713,000000,54,57.1,54,55.4,3634.5,0
+LVO.US,D,20180716,000000,55.3,55.4,52,52.9,5564.5,0
+LVO.US,D,20180717,000000,52.5,52.5,49.9,50.6,4188.3,0
+LVO.US,D,20180718,000000,52.1,52.3,50.9,51.3,1918.1,0
+LVO.US,D,20180719,000000,51.2,54.5,51.15,51.2,4760.8,0
+LVO.US,D,20180720,000000,51.3,51.3,49.1,49.7,5021.7,0
+LVO.US,D,20180723,000000,51.1,51.1,47.6,50.4,6217.4,0
+LVO.US,D,20180724,000000,50.3,56.2,49.8,53.8,9153.2,0
+LVO.US,D,20180725,000000,53.6,55.5,51.15,54.8,3042.1,0
+LVO.US,D,20180726,000000,54.7,58.5,52.5,53.6,3514.5,0
+LVO.US,D,20180727,000000,53.6,55.8,49.08,49.6,4337.1,0
+LVO.US,D,20180730,000000,59.6,59.6,46.7,47.1,5112.8,0
+LVO.US,D,20180731,000000,46.9,48.5,45.51,47.8,2070.8,0
+LVO.US,D,20180801,000000,47.1,51.4,46,46.5,3219.3,0
+LVO.US,D,20180802,000000,46.6,48.8,45.7,48.3,5367.4,0
+LVO.US,D,20180803,000000,47.8,48.3,45.601,47.1,4884.3,0
+LVO.US,D,20180806,000000,49.4,50.3,44.8,45,4934.6,0
+LVO.US,D,20180807,000000,48.287,50.2,45.3,49.8,3976.7,0
+LVO.US,D,20180808,000000,50.2,50.5,48.45,50,963.2,0
+LVO.US,D,20180809,000000,48.525,50,47.949,49.5,863.8,0
+LVO.US,D,20180810,000000,48.5,48.5,46.5,46.5,1682.3,0
+LVO.US,D,20180813,000000,46,49.4,46,46.3,3537,0
+LVO.US,D,20180814,000000,46.913,49.6,46,46.2,2758.1,0
+LVO.US,D,20180815,000000,46,46.5,44.2,44.7,1972.8,0
+LVO.US,D,20180816,000000,44.6,44.6,41.61,43.7,4479.8,0
+LVO.US,D,20180817,000000,43.9,46.66,43.9,44.6,3758.1,0
+LVO.US,D,20180820,000000,44.4,44.8,42.5,43.9,4014.8,0
+LVO.US,D,20180821,000000,43.5,43.5,42.1,42.1,5270.7,0
+LVO.US,D,20180822,000000,42.1,45.968,42.1,44.6,7837.8,0
+LVO.US,D,20180823,000000,44.8,46.2,43.1,43.8,1012.1,0
+LVO.US,D,20180824,000000,44.7,46,44.3,44.6,3645.5,0
+LVO.US,D,20180827,000000,45.5,46,42.5,43.6,3868.8,0
+LVO.US,D,20180828,000000,44.1,45.35,44,44.6,1932.9,0
+LVO.US,D,20180829,000000,46,46,43.3,44,3141.4,0
+LVO.US,D,20180830,000000,45.5,45.5,44.6,44.9,2881.2,0
+LVO.US,D,20180831,000000,44.4,51.1,44.4,50.7,6846.2,0
+LVO.US,D,20180904,000000,52.6,55.5,51.6,54.4,12365.5,0
+LVO.US,D,20180905,000000,56.3,56.3,50.4,54.2,6976.1,0
+LVO.US,D,20180906,000000,55.4,55.797,50.1,51.7,4275.2,0
+LVO.US,D,20180907,000000,51.5,51.655,48.2,48.9,3743,0
+LVO.US,D,20180910,000000,50,52.1,48.1,49.3,1732.3,0
+LVO.US,D,20180911,000000,51.1,51.1,49.7,49.9,711.7,0
+LVO.US,D,20180912,000000,50,52.05,49.1,50,1855.4,0
+LVO.US,D,20180913,000000,50,50,47.2,48,2007.3,0
+LVO.US,D,20180914,000000,48.4,51.1,48.2,48.5,5913.8,0
+LVO.US,D,20180917,000000,48.2,49.1,46.2,46.6,4036.7,0
+LVO.US,D,20180918,000000,47.3,47.3,42.5,45.2,2835.5,0
+LVO.US,D,20180919,000000,45.3,49.4,45.3,47.5,1076.7,0
+LVO.US,D,20180920,000000,47.8,49,47.4,47.8,1221.2,0
+LVO.US,D,20180921,000000,47.9,48.2,35.1,35.1,35407.9,0
+LVO.US,D,20180924,000000,36.9,41.7,34.5,40.5,24543.4,0
+LVO.US,D,20180925,000000,41.1,41.1,38.4,39.6,6848.2,0
+LVO.US,D,20180926,000000,40.8,42.3,40,41.5,5343.3,0
+LVO.US,D,20180927,000000,41.4,42.3,38.6,40.7,4447.3,0
+LVO.US,D,20180928,000000,40.386,41.3,39,39.2,4695.6,0
+LVO.US,D,20181001,000000,39.4,39.899,36.3,37.8,5378.3,0
+LVO.US,D,20181002,000000,37.4,39.3,36.44,36.9,3214.5,0
+LVO.US,D,20181003,000000,37.1,38.3,36,37.9,5856.4,0
+LVO.US,D,20181004,000000,37.5,38.7,35.6,36.3,5326.7,0
+LVO.US,D,20181005,000000,36.1,37.2,33.6,34.5,10719.2,0
+LVO.US,D,20181008,000000,34.5,36.8,28.9,32.5,10276.1,0
+LVO.US,D,20181009,000000,30.5,32.6,26.4,28.4,10274,0
+LVO.US,D,20181010,000000,28.6,31,27.3,27.7,11531.3,0
+LVO.US,D,20181011,000000,27.7,28.7,27.6,28,2520.7,0
+LVO.US,D,20181012,000000,28.4,29.9,27.6,28.3,6115.3,0
+LVO.US,D,20181015,000000,29.4,31.35,28.3,28.6,7912.2,0
+LVO.US,D,20181016,000000,28.7,32,28.7,30.7,4112,0
+LVO.US,D,20181017,000000,30.2,31.2,29.7,30.8,1444,0
+LVO.US,D,20181018,000000,30.4,30.6,29.4,29.8,1042.9,0
+LVO.US,D,20181019,000000,30.1,30.3,27.6,27.7,4703.9,0
+LVO.US,D,20181022,000000,27.9,30,26.1,26.6,3319.4,0
+LVO.US,D,20181023,000000,26,27.3,25.2,26.6,2826.4,0
+LVO.US,D,20181024,000000,26.6,28.3,25.65,28.2,3643.9,0
+LVO.US,D,20181025,000000,28.2,29,26.4,28.5,3282.7,0
+LVO.US,D,20181026,000000,28.2,29.5,26.901,29.4,5465.7,0
+LVO.US,D,20181029,000000,29.7,31.7,27.9,29.1,2055.6,0
+LVO.US,D,20181030,000000,29.1,31.85,28.6,29.3,2304.4,0
+LVO.US,D,20181031,000000,29.7,30.7,28.801,29.6,2128.3,0
+LVO.US,D,20181101,000000,30.1,31.5,29.8,30.5,2684.2,0
+LVO.US,D,20181102,000000,30.9,31.7,30.2,31.1,2191.1,0
+LVO.US,D,20181105,000000,31.3,31.3,30.5,30.5,1452.7,0
+LVO.US,D,20181106,000000,30.6,32.6,30.6,32,2912.7,0
+LVO.US,D,20181107,000000,31.9,36,31.9,32.5,3528.3,0
+LVO.US,D,20181108,000000,33,37.4,33,36.6,4743.8,0
+LVO.US,D,20181109,000000,39,40.5,37.7,40.5,11358.8,0
+LVO.US,D,20181112,000000,40.9,43.6,38.3,42.2,5399.9,0
+LVO.US,D,20181113,000000,43,46.041,40,42,11030.4,0
+LVO.US,D,20181114,000000,42.9,43.3,34,37.5,5916.6,0
+LVO.US,D,20181115,000000,37.5,40.9,37.5,38.9,1706.6,0
+LVO.US,D,20181116,000000,38.8,41.45,38,40.5,4038,0
+LVO.US,D,20181119,000000,40.7,42,38,38.8,2171.7,0
+LVO.US,D,20181120,000000,37.9,39.2,37.9,38.7,989.6,0
+LVO.US,D,20181121,000000,39.9,43.4,39.9,42.2,4864.2,0
+LVO.US,D,20181123,000000,42.2,43.5,40.3,43.5,988.8,0
+LVO.US,D,20181126,000000,43.5,53.2,43,50,14634.2,0
+LVO.US,D,20181127,000000,49.9,49.9,45.591,46,11437.6,0
+LVO.US,D,20181128,000000,46.6,50.5,46.3,48.4,9796.9,0
+LVO.US,D,20181129,000000,48,50.05,48,49.7,10037.1,0
+LVO.US,D,20181130,000000,49.5,54.8,48.55,50.9,20011.3,0
+LVO.US,D,20181203,000000,51.6,55.4,50.05,54.7,11957,0
+LVO.US,D,20181204,000000,55.2,57.499,50.3,52.1,8506.4,0
+LVO.US,D,20181206,000000,49.7,53.35,46.3,46.3,10381.4,0
+LVO.US,D,20181207,000000,46.4,51.5,45.024,48.5,7955.5,0
+LVO.US,D,20181210,000000,48.4,49.1,44.5,49,7449.1,0
+LVO.US,D,20181211,000000,49,50.5,49,49.8,9045.1,0
+LVO.US,D,20181212,000000,49.9,55.9,49.9,53.1,7912,0
+LVO.US,D,20181213,000000,52.9,55,44.45,47.4,8389,0
+LVO.US,D,20181214,000000,47.4,57.4,44.658,54.6,8895.9,0
+LVO.US,D,20181217,000000,54.6,56,40.75,46.4,24045.7,0
+LVO.US,D,20181218,000000,44.1,48.9,41.8,43.1,12368.9,0
+LVO.US,D,20181219,000000,42.9,46.6,40,41,10949.7,0
+LVO.US,D,20181220,000000,42.5,44.2,37.1,41.4,16444.9,0
+LVO.US,D,20181221,000000,41.4,47.3,40.15,46.3,217444,0
+LVO.US,D,20181224,000000,45,47.4,40.3,43.8,14405.7,0
+LVO.US,D,20181226,000000,44.4,44.4,39.5,41.5,17952.5,0
+LVO.US,D,20181227,000000,41.5,56.3,41.2,49.1,75748.2,0
+LVO.US,D,20181228,000000,49.6,50.088,48.4,49,19703.1,0
+LVO.US,D,20181231,000000,48.9,52.027,47,49.5,12093.7,0
+LVO.US,D,20190102,000000,49.3,57.3,48,57.3,10319.3,0
+LVO.US,D,20190103,000000,56.3,58,51.2,55.4,11291.6,0
+LVO.US,D,20190104,000000,56.5,60,52.49,60,6533.4,0
+LVO.US,D,20190107,000000,60,63.6,56.6,58.6,12367.6,0
+LVO.US,D,20190108,000000,59.2,60,56.1,59.4,5380.7,0
+LVO.US,D,20190109,000000,59.5,70,59.5,62.4,22774,0
+LVO.US,D,20190110,000000,62.4,62.6,59,60.4,5620.1,0
+LVO.US,D,20190111,000000,60.1,62.5,59.098,62.1,2124.2,0
+LVO.US,D,20190114,000000,61.9,64.8,60.5,64.3,9127.4,0
+LVO.US,D,20190115,000000,65,71.5,63.201,69.5,15923.6,0
+LVO.US,D,20190116,000000,69.1,69.5,64.5,65.9,5337,0
+LVO.US,D,20190117,000000,65,69.2,65,69.2,6472.6,0
+LVO.US,D,20190118,000000,68,68,65.5,65.9,4022.3,0
+LVO.US,D,20190122,000000,65.7,68.4,60.5,63.1,4809.4,0
+LVO.US,D,20190123,000000,63.1,63.9,60.116,62.5,3594.8,0
+LVO.US,D,20190124,000000,62.5,62.5,60.2,60.7,8263.1,0
+LVO.US,D,20190125,000000,60.9,64.8,60.8,64.3,4421.4,0
+LVO.US,D,20190128,000000,63.4,67.5,62.2,62.7,5697.9,0
+LVO.US,D,20190129,000000,63.1,63.1,59.9,60,6455.1,0
+LVO.US,D,20190130,000000,60.4,63.4,58.3,58.7,3701.8,0
+LVO.US,D,20190131,000000,58.7,68,55.3,60.9,10116.2,0
+LVO.US,D,20190201,000000,60.9,64.2,56.4,58.2,5516.8,0
+LVO.US,D,20190204,000000,58.1,58.1,51.1,52.1,6057.9,0
+LVO.US,D,20190205,000000,53.3,58.5,51.3,58.4,5347.6,0
+LVO.US,D,20190206,000000,58.4,61.5,55.6,55.8,2007.8,0
+LVO.US,D,20190207,000000,55.1,58.6,52.5,53.3,2603,0
+LVO.US,D,20190208,000000,53.5,56.407,52.6,55.4,4042.2,0
+LVO.US,D,20190211,000000,55.2,56.75,53.3,54.6,2640.3,0
+LVO.US,D,20190212,000000,55.4,59.9,55.1,56.4,6747.1,0
+LVO.US,D,20190213,000000,58,61.3,54.773,56.9,5565.1,0
+LVO.US,D,20190214,000000,56.8,59.1,56.7,56.8,4993,0
+LVO.US,D,20190215,000000,57,60,57,57.8,8078.6,0
+LVO.US,D,20190219,000000,57.7,59.6,57.6,57.9,4599.8,0
+LVO.US,D,20190220,000000,58.3,59.5,56,57,6623,0
+LVO.US,D,20190221,000000,57.6,60.6,57.2,59.7,8208.1,0
+LVO.US,D,20190222,000000,60.8,64.3,60.7,61.8,18958.7,0
+LVO.US,D,20190225,000000,63.6,66.1,61,63.6,14098.4,0
+LVO.US,D,20190226,000000,65,72.326,65,67.2,44381.7,0
+LVO.US,D,20190227,000000,67.4,67.4,57.9,60.3,15768.6,0
+LVO.US,D,20190228,000000,64.6,64.6,59.23,59.5,5190.1,0
+LVO.US,D,20190301,000000,60.5,62,57.02,59.9,3844.3,0
+LVO.US,D,20190304,000000,61,61.844,57.1,57.8,6375.2,0
+LVO.US,D,20190305,000000,60,62.2,56.3,61.5,7621.2,0
+LVO.US,D,20190306,000000,62.4,62.4,50.001,52.6,11096.4,0
+LVO.US,D,20190307,000000,52.5,55.7,50.5,53.2,10928.5,0
+LVO.US,D,20190308,000000,53.4,54.4,51.7,52.9,4571.3,0
+LVO.US,D,20190311,000000,53,58.9,51.8,57.4,7618.8,0
+LVO.US,D,20190312,000000,57.7,62.6,56.6,57.4,5609.5,0
+LVO.US,D,20190313,000000,57.7,62.136,57.7,61,6785.8,0
+LVO.US,D,20190314,000000,60.7,62.3,57.1,57.5,4429,0
+LVO.US,D,20190315,000000,57.7,63.4,57.201,62.2,45317.8,0
+LVO.US,D,20190318,000000,62.8,64.9,59.1,63.1,6271.7,0
+LVO.US,D,20190319,000000,66,66,60.3,62.8,9070.2,0
+LVO.US,D,20190320,000000,60.509,63.3,60.3,61.8,4677.3,0
+LVO.US,D,20190321,000000,62,64.8,59.5,61.7,4851.8,0
+LVO.US,D,20190322,000000,60.7,60.7,55.5,57.3,6096.7,0
+LVO.US,D,20190325,000000,57.3,59.6,54.7,57.6,5931,0
+LVO.US,D,20190326,000000,58.6,58.6,52.6,53.3,6960.2,0
+LVO.US,D,20190327,000000,55.28,55.532,50.2,52.4,9925.8,0
+LVO.US,D,20190328,000000,52.257,54.7,51.5,53.9,3519.1,0
+LVO.US,D,20190329,000000,54.6,57.2,53.5,53.8,10139.5,0
+LVO.US,D,20190401,000000,54.6,54.8,52.316,54.7,3707,0
+LVO.US,D,20190402,000000,55.2,55.2,52.3,54.5,3324.9,0
+LVO.US,D,20190403,000000,55.2,55.2,51.698,53.5,3641,0
+LVO.US,D,20190404,000000,53.3,53.3,50,52,10030.9,0
+LVO.US,D,20190405,000000,52.3,53.3,49.7,51.8,5436.3,0
+LVO.US,D,20190408,000000,51.6,52.2,45.7,51.6,3370.4,0
+LVO.US,D,20190409,000000,50.741,51.25,49.1,50,4081.1,0
+LVO.US,D,20190410,000000,49.9,51,45.3,50.3,4785.7,0
+LVO.US,D,20190411,000000,50.3,52.2,46.8,47.4,3690,0
+LVO.US,D,20190412,000000,48,48,44.7,47.2,4888.6,0
+LVO.US,D,20190415,000000,49.562,49.8,46.6,48.7,5885.8,0
+LVO.US,D,20190416,000000,49.2,51.8,48.7,51.1,3888.9,0
+LVO.US,D,20190417,000000,50.853,51.9,48.1,50,3912.4,0
+LVO.US,D,20190418,000000,49.3,51.9,49.3,50,5583.2,0
+LVO.US,D,20190422,000000,50.3,51.204,45.5,46.2,3300.9,0
+LVO.US,D,20190423,000000,46.3,47.343,44.8,45.8,3103.8,0
+LVO.US,D,20190424,000000,50,50,45.2,46.1,3941.1,0
+LVO.US,D,20190425,000000,46,48.1,44.4,45.2,3431.5,0
+LVO.US,D,20190426,000000,45.5,47.9,44.8,47.8,6322.7,0
+LVO.US,D,20190429,000000,47.9,49.9,47.4,49.1,2942.7,0
+LVO.US,D,20190430,000000,49.3,50,48.2,49.7,11504.4,0
+LVO.US,D,20190501,000000,50.2,50.3,46.5,46.6,3654.6,0
+LVO.US,D,20190502,000000,49.6,50.264,46.5,47.1,8570.4,0
+LVO.US,D,20190503,000000,47.7,49.5,47.5,48.8,2212.2,0
+LVO.US,D,20190506,000000,47.6,51,47.2,49.3,2908.4,0
+LVO.US,D,20190507,000000,48.7,51,47,48,9309.7,0
+LVO.US,D,20190508,000000,48.6,51.9,48.6,50.1,7405.1,0
+LVO.US,D,20190509,000000,50.1,51.9,48.1,48.1,4907.6,0
+LVO.US,D,20190510,000000,48.129,50.4,47.1,49.7,4253.3,0
+LVO.US,D,20190513,000000,48.1,49.4,46.5,47,6294.2,0
+LVO.US,D,20190514,000000,47.043,48.4,46.5,47.5,4659.9,0
+LVO.US,D,20190515,000000,46.7,46.7,44.6,45.8,9719.4,0
+LVO.US,D,20190516,000000,46.3,46.9,42,43.6,5977.6,0
+LVO.US,D,20190517,000000,43.6,44.378,41.4,42.5,4566,0
+LVO.US,D,20190520,000000,42.3,42.9,40.5,42.3,2767.7,0
+LVO.US,D,20190521,000000,42.2,42.5,41.123,42.4,3094.7,0
+LVO.US,D,20190522,000000,42.4,43.1,41.8,42.6,3669.7,0
+LVO.US,D,20190523,000000,42.4,42.4,39.9,40,4212.4,0
+LVO.US,D,20190524,000000,40.885,42,40.5,41.1,3877.1,0
+LVO.US,D,20190528,000000,41.1,41.3,40.8,41,1505.4,0
+LVO.US,D,20190529,000000,40.8,40.8,36.7,38.2,2662.1,0
+LVO.US,D,20190530,000000,37.916,38.2,37.5,37.6,4104.4,0
+LVO.US,D,20190531,000000,37.5,38.1,36,37.8,3619.4,0
+LVO.US,D,20190603,000000,37.5,38.5,35.804,37.1,4236.7,0
+LVO.US,D,20190604,000000,37.4,37.4,35.3,35.4,3152.9,0
+LVO.US,D,20190605,000000,35.5,35.5,31.401,33.6,5356.5,0
+LVO.US,D,20190606,000000,33,36.7,33,36.4,9478.2,0
+LVO.US,D,20190607,000000,35,37.2,35,35.1,10263.4,0
+LVO.US,D,20190610,000000,35.3,37,35,35.6,7384.4,0
+LVO.US,D,20190611,000000,36.156,36.156,35,35.3,10061.6,0
+LVO.US,D,20190612,000000,35.6,37.2,33,37.2,4549.5,0
+LVO.US,D,20190613,000000,37.7,37.7,32.9,36.5,3669.8,0
+LVO.US,D,20190614,000000,37.1,37.1,34.63,36.1,2816.2,0
+LVO.US,D,20190617,000000,36,37.3,34.6,37.3,3594.6,0
+LVO.US,D,20190618,000000,37.3,37.3,35.4,37.2,2051.1,0
+LVO.US,D,20190619,000000,36.9,38.8,35.607,38.5,2978.2,0
+LVO.US,D,20190620,000000,38.1,39.5,38.1,38.7,2346.8,0
+LVO.US,D,20190621,000000,38.4,40.8,35.501,40.1,8076.1,0
+LVO.US,D,20190624,000000,40.1,43,39.1,41.7,4839.5,0
+LVO.US,D,20190625,000000,42.2,44.75,41.3,43.5,8512.7,0
+LVO.US,D,20190626,000000,42,46,41.9,44.9,15752.3,0
+LVO.US,D,20190627,000000,44.9,44.9,40.1,41.5,8584.3,0
+LVO.US,D,20190628,000000,41,42.895,40.1,41.5,34523.1,0
+LVO.US,D,20190701,000000,42,42,37.25,37.9,9967.8,0
+LVO.US,D,20190702,000000,40,40.1,36,36.4,6786.4,0
+LVO.US,D,20190703,000000,36.6,36.6,34.7,36.3,2747.6,0
+LVO.US,D,20190705,000000,35.5,36,30.6,33.8,8646.2,0
+LVO.US,D,20190708,000000,34.1,34.1,31.1,31.8,9919.4,0
+LVO.US,D,20190709,000000,31.8,31.8,29,29.3,8838.7,0
+LVO.US,D,20190710,000000,29.5,30.839,28,30.2,8420.1,0
+LVO.US,D,20190711,000000,30.2,30.5,28.6,28.9,4290.8,0
+LVO.US,D,20190712,000000,28.7,28.9,27.5,27.5,8528.7,0
+LVO.US,D,20190715,000000,27.8,29.3,26.5,29.2,5806,0
+LVO.US,D,20190716,000000,29.2,29.4,28.2,29,3545.7,0
+LVO.US,D,20190717,000000,29,30.1,27.1,27.3,13798,0
+LVO.US,D,20190718,000000,27.5,27.6,22.6,24.5,16191.2,0
+LVO.US,D,20190719,000000,24.3,26.2,23.751,25.3,5767.6,0
+LVO.US,D,20190722,000000,25.3,26.7,24.808,26,20461.6,0
+LVO.US,D,20190723,000000,23.8,26.1,23.7,23.8,8031.6,0
+LVO.US,D,20190724,000000,24,24.598,22.204,23.5,11170.7,0
+LVO.US,D,20190725,000000,23.5,24.142,21.2,21.7,9846.9,0
+LVO.US,D,20190726,000000,21.7,28.8,21.7,27.6,26449.3,0
+LVO.US,D,20190729,000000,27.8,28.2,25.5,26.9,18105.8,0
+LVO.US,D,20190730,000000,26.5,27.8,26.2,26.8,7183.4,0
+LVO.US,D,20190731,000000,27.3,30.2,27.3,29.5,10498.9,0
+LVO.US,D,20190801,000000,29.6,29.9,26.5,26.7,5035.6,0
+LVO.US,D,20190802,000000,26.3,26.348,25,25.9,2190.5,0
+LVO.US,D,20190805,000000,25.5,29.1,25.5,28.6,16708.4,0
+LVO.US,D,20190806,000000,29,29.857,27,27.9,16881.7,0
+LVO.US,D,20190807,000000,27.3,28.3,26.65,26.8,8954.9,0
+LVO.US,D,20190808,000000,29.1,30.5,27.6,29.5,18538.3,0
+LVO.US,D,20190809,000000,30,30.5,28.45,29.4,52093.4,0
+LVO.US,D,20190812,000000,29,29,27.2,27.5,1541.1,0
+LVO.US,D,20190813,000000,28.7,29,26.9,27.2,3837.6,0
+LVO.US,D,20190814,000000,27.1,27.1,22.7,23.6,12128.9,0
+LVO.US,D,20190815,000000,27.3,27.7,25,26.8,5766.4,0
+LVO.US,D,20190816,000000,27,27.7,23,23.8,12374.8,0
+LVO.US,D,20190819,000000,24.1,26.1,24,25,5361.4,0
+LVO.US,D,20190820,000000,25.2,27.9,25.2,27.2,10257.2,0
+LVO.US,D,20190821,000000,29,29,24.3,26.6,9497.6,0
+LVO.US,D,20190822,000000,29,29,26.2,26.3,5803.8,0
+LVO.US,D,20190823,000000,27.1,27.65,23,23.6,14157.6,0
+LVO.US,D,20190826,000000,24.8,25.6,24.7,25,5852,0
+LVO.US,D,20190827,000000,25.1,26.05,22.5,23.2,13637.2,0
+LVO.US,D,20190828,000000,23.6,24.4,23.2,23.3,5863,0
+LVO.US,D,20190829,000000,23.6,24.1,21.05,21.9,10701.6,0
+LVO.US,D,20190830,000000,22.2,22.5,21.1,22.2,4390,0
+LVO.US,D,20190903,000000,22.2,22.689,19.9,20.1,14176.2,0
+LVO.US,D,20190904,000000,20.3,20.9,19.3,19.8,7768.1,0
+LVO.US,D,20190905,000000,20.4,21.2,19.7,20.3,10217.6,0
+LVO.US,D,20190906,000000,21,21.45,19.2,19.3,9985.4,0
+LVO.US,D,20190909,000000,19.7,20,18.439,20,8153.2,0
+LVO.US,D,20190910,000000,20.4,23,20,22.4,13869.5,0
+LVO.US,D,20190911,000000,23.2,26.4,22.5,26.4,14524.5,0
+LVO.US,D,20190912,000000,26.4,27.5,25.6,27.2,28104.5,0
+LVO.US,D,20190913,000000,27.7,27.7,21.9,23.4,20175.2,0
+LVO.US,D,20190916,000000,23,23.3,21.7,22.6,12641.7,0
+LVO.US,D,20190917,000000,22.4,22.4,21,22,5932,0
+LVO.US,D,20190918,000000,22.2,22.2,20.916,21.1,7638.9,0
+LVO.US,D,20190919,000000,21.1,22.6,20.4,21.4,15500.7,0
+LVO.US,D,20190920,000000,21.3,21.9,19.9,21.6,45804.9,0
+LVO.US,D,20190923,000000,21.6,22.6,20.5,21.95,6738.9,0
+LVO.US,D,20190924,000000,22.3,22.4,20,20.5,8123.3,0
+LVO.US,D,20190925,000000,20.6,22.7,19.8,22.3,23258.3,0
+LVO.US,D,20190926,000000,22.2,22.5,20.4,20.8,11089.3,0
+LVO.US,D,20190927,000000,20.9,21.1,20.298,20.8,3092.1,0
+LVO.US,D,20190930,000000,20.8,21,20,20.05,10886,0
+LVO.US,D,20191001,000000,20.4,20.4,18.8,19,8452.6,0
+LVO.US,D,20191002,000000,19.5,19.5,18.8,19,5720.1,0
+LVO.US,D,20191003,000000,18.8,22,17,18.1,30752.2,0
+LVO.US,D,20191004,000000,18.1,18.7,18.1,18.3,5644.3,0
+LVO.US,D,20191007,000000,17.2,19.7,15,15.1,39009.2,0
+LVO.US,D,20191008,000000,15.1,16.3,14,14.1,19807.1,0
+LVO.US,D,20191009,000000,14.1,16,13.617,14.9,12483.8,0
+LVO.US,D,20191010,000000,15.1,16.6,14.401,15.9,10530,0
+LVO.US,D,20191011,000000,16.4,17,16.3,16.5,6789.2,0
+LVO.US,D,20191014,000000,16.2,16.8,15.3,15.3,10044.6,0
+LVO.US,D,20191015,000000,15.2,16.1,14.3,15.6,14338.8,0
+LVO.US,D,20191016,000000,15.3,15.9,15.116,15.7,4144.1,0
+LVO.US,D,20191017,000000,15.7,16.6,15.303,15.9,6745.7,0
+LVO.US,D,20191018,000000,15.8,16.15,15.7,15.9,7785.4,0
+LVO.US,D,20191021,000000,16.1,16.2,15,16.1,5803.9,0
+LVO.US,D,20191022,000000,16.6,16.8,15.8,16.1,3532.3,0
+LVO.US,D,20191023,000000,16.3,18.2,16,17.6,12675.4,0
+LVO.US,D,20191024,000000,17.7,18.7,16.55,17.4,12784.8,0
+LVO.US,D,20191025,000000,17.6,17.6,16.5,16.6,3926.2,0
+LVO.US,D,20191028,000000,17.3,20.1,16.7,19.5,12282.6,0
+LVO.US,D,20191029,000000,19.8,19.8,17,17.6,6508,0
+LVO.US,D,20191030,000000,17.5,17.606,16,16.1,8243.6,0
+LVO.US,D,20191031,000000,16,17.2,15,17,8497.1,0
+LVO.US,D,20191101,000000,17,17.8,16.6,16.8,3220.4,0
+LVO.US,D,20191104,000000,17.2,17.4,15.522,16,16173.3,0
+LVO.US,D,20191105,000000,16.3,16.3,15.8,16,4071.3,0
+LVO.US,D,20191106,000000,15.8,16.149,14.8,14.9,6974.2,0
+LVO.US,D,20191107,000000,15,15.5,12.9,12.95,10834.4,0
+LVO.US,D,20191108,000000,14.4,14.701,13,14.2,14633.8,0
+LVO.US,D,20191111,000000,14.5,14.903,13.4,13.7,4739,0
+LVO.US,D,20191112,000000,13.9,15,12.952,14.8,13801.1,0
+LVO.US,D,20191113,000000,14.8,15.226,13,13.6,8888.7,0
+LVO.US,D,20191114,000000,13.5,14.1,12.3,12.35,10937.6,0
+LVO.US,D,20191115,000000,12.3,12.8,11.1,12.75,13856.9,0
+LVO.US,D,20191118,000000,12.7,14,11.9,12.5,9682.9,0
+LVO.US,D,20191119,000000,12.8,14.3,12.301,13.6,14724.5,0
+LVO.US,D,20191120,000000,14,14.7,13.1,14,15727.4,0
+LVO.US,D,20191121,000000,14.4,15.8,14.218,14.9,8014,0
+LVO.US,D,20191122,000000,15.2,16.352,14.4,15.5,15141.5,0
+LVO.US,D,20191125,000000,16.9,18.7,16.576,17.4,30018.5,0
+LVO.US,D,20191126,000000,17.7,18.1,16.8,17.9,10814.2,0
+LVO.US,D,20191127,000000,17.4,19,16.8,18.55,8250.3,0
+LVO.US,D,20191129,000000,19.2,19.7,17.91,19.2,7823.6,0
+LVO.US,D,20191202,000000,19.5,19.5,17.6,19.4,8324.3,0
+LVO.US,D,20191203,000000,19.5,21.4,18.6,19.7,7824.4,0
+LVO.US,D,20191204,000000,21.2,21.35,19.9,20.1,14362.6,0
+LVO.US,D,20191205,000000,20.6,21,20,20.4,11702.7,0
+LVO.US,D,20191206,000000,20.5,23.3,20.5,23,19905.2,0
+LVO.US,D,20191209,000000,23.8,27.4,23.8,25.9,25886.8,0
+LVO.US,D,20191210,000000,26.3,27.4,23.4,24.3,24301.4,0
+LVO.US,D,20191211,000000,24.6,24.6,23,23.4,13281.1,0
+LVO.US,D,20191212,000000,23.7,23.7,22.1,22.2,13299.1,0
+LVO.US,D,20191213,000000,22.5,23.3,20.4,22.5,64572.8,0
+LVO.US,D,20191216,000000,22.9,23,20.2,20.6,16751.5,0
+LVO.US,D,20191217,000000,21.6,21.677,20.3,20.35,17792.1,0
+LVO.US,D,20191218,000000,20.4,20.7,18.7,18.9,18400.4,0
+LVO.US,D,20191219,000000,18.9,20.9,18.5,19.8,14411.3,0
+LVO.US,D,20191220,000000,19.8,20.9,19,19,41421.6,0
+LVO.US,D,20191223,000000,19.9,20.8,17.8,18.2,14941.4,0
+LVO.US,D,20191224,000000,18.2,18.5,17,17,6286,0
+LVO.US,D,20191226,000000,17,17.5,15.25,16.1,17866.2,0
+LVO.US,D,20191227,000000,15.5,16.3,15.5,16.3,12891.6,0
+LVO.US,D,20191230,000000,16.6,17.3,14.5,14.6,29178,0
+LVO.US,D,20191231,000000,15.3,15.5,14.8,15.45,51767.3,0
+LVO.US,D,20200102,000000,15.9,16.9,15.2,16.8,9245.5,0
+LVO.US,D,20200103,000000,17.1,17.1,16,16.4,6420,0
+LVO.US,D,20200106,000000,16.4,18.3,16.2,17.9,11497,0
+LVO.US,D,20200107,000000,18.4,19.6,18.15,18.8,11561.4,0
+LVO.US,D,20200108,000000,20,20,17.2,17.5,15723.9,0
+LVO.US,D,20200109,000000,19,19,16.6,16.6,9382.9,0
+LVO.US,D,20200110,000000,16.8,17.9,15.403,16.15,18394.9,0
+LVO.US,D,20200113,000000,16.6,16.6,14.15,14.9,11426.3,0
+LVO.US,D,20200114,000000,14.9,15.8,14.7,14.9,7502.8,0
+LVO.US,D,20200115,000000,15.5,15.5,14.4,15,15236.9,0
+LVO.US,D,20200116,000000,15.2,17.588,15.2,17.3,13809.9,0
+LVO.US,D,20200117,000000,17.3,17.3,16.3,16.5,28698.6,0
+LVO.US,D,20200121,000000,16.9,16.95,15.7,16.4,21790.3,0
+LVO.US,D,20200122,000000,17.1,17.2,15.4,15.6,12059.4,0
+LVO.US,D,20200123,000000,15.7,16.4,15.4,15.6,9771.6,0
+LVO.US,D,20200124,000000,15.8,16.2,15,15.2,11229.7,0
+LVO.US,D,20200127,000000,15.1,15.3,14.8,15,15903.6,0
+LVO.US,D,20200128,000000,15.5,15.5,14.2,14.8,7141.2,0
+LVO.US,D,20200129,000000,14.7,14.9,12.9,13.3,13308,0
+LVO.US,D,20200130,000000,13.1,13.55,11.9,12.3,37417.6,0
+LVO.US,D,20200131,000000,12.3,14.2,12.3,14,12414.9,0
+LVO.US,D,20200203,000000,14.4,14.7,12.5,13.1,14446.2,0
+LVO.US,D,20200204,000000,13,14.7,12.35,14.5,30736.3,0
+LVO.US,D,20200205,000000,14.4,16.2,13.8,15.7,17092.4,0
+LVO.US,D,20200206,000000,15.6,18.7,15,18.7,74720.4,0
+LVO.US,D,20200207,000000,18.4,18.4,12.7,12.9,66236.9,0
+LVO.US,D,20200210,000000,13.3,14,12.3,13.7,20078.6,0
+LVO.US,D,20200211,000000,13.8,13.8,12.4,13.7,20607.5,0
+LVO.US,D,20200212,000000,13.9,13.9,12.8,13.7,17199.2,0
+LVO.US,D,20200213,000000,13.7,14.7,13,14.6,19506.9,0
+LVO.US,D,20200214,000000,14.8,15,14.2,14.4,17238.6,0
+LVO.US,D,20200218,000000,14.5,15.1,14.4,15,21872.2,0
+LVO.US,D,20200219,000000,15,15.1,14.2,14.7,11642.3,0
+LVO.US,D,20200220,000000,14.6,15.3,14.2,14.7,24489.4,0
+LVO.US,D,20200221,000000,14.8,15.1,13.5,14.5,18941,0
+LVO.US,D,20200224,000000,14.5,14.5,12.944,13.3,15681.9,0
+LVO.US,D,20200225,000000,13.4,13.473,11.426,11.8,22726.8,0
+LVO.US,D,20200226,000000,11.6,12.3,11.5,12.2,26544.5,0
+LVO.US,D,20200227,000000,12.2,12.9,11.5,12,23672.4,0
+LVO.US,D,20200228,000000,11.9,12.6,10.6,12.6,30162.7,0
+LVO.US,D,20200302,000000,13.2,13.434,12,13.4,15044.2,0
+LVO.US,D,20200303,000000,13.5,13.5,12,12.4,11126.2,0
+LVO.US,D,20200304,000000,12.6,13.9,12.3,13.8,18028.3,0
+LVO.US,D,20200305,000000,13.6,13.6,12.5,13.5,17894,0
+LVO.US,D,20200306,000000,13.153,13.854,12.9,13.1,11851.9,0
+LVO.US,D,20200309,000000,12.1,12.937,11,11.6,22535.6,0
+LVO.US,D,20200310,000000,11.6,12,11.504,11.7,13656.3,0
+LVO.US,D,20200311,000000,11.4,12.1,11.4,11.5,21951.3,0
+LVO.US,D,20200312,000000,11.5,11.65,10.1,10.8,21484.5,0
+LVO.US,D,20200313,000000,10.7,13.1,9.5,13.1,27822.8,0
+LVO.US,D,20200316,000000,7.2,12.7,7.2,12.6,40534.6,0
+LVO.US,D,20200317,000000,12.6,13.6,10.965,13.5,27913.5,0
+LVO.US,D,20200318,000000,12.8,13.3,11.9,13.2,21635.9,0
+LVO.US,D,20200319,000000,12.9,13.3,11.5,13.2,24055.3,0
+LVO.US,D,20200320,000000,13,13.9,12.4,13.3,29861.4,0
+LVO.US,D,20200323,000000,13.6,14.5,12.055,14.5,26700.5,0
+LVO.US,D,20200324,000000,14.5,16.1,13,16.1,41182.2,0
+LVO.US,D,20200325,000000,15.8,16.2,15.3,15.8,41628.6,0
+LVO.US,D,20200326,000000,16,16.4,14.8,15.9,20158.6,0
+LVO.US,D,20200327,000000,15.9,15.9,14.2,15.1,11360.6,0
+LVO.US,D,20200330,000000,15.3,15.5,13.9,14.3,5371.3,0
+LVO.US,D,20200331,000000,14.7,15.8,14.65,15.8,21749.1,0
+LVO.US,D,20200401,000000,15.4,15.4,14.3,14.3,12476.6,0
+LVO.US,D,20200402,000000,14.4,15.5,14.1,14.9,15986,0
+LVO.US,D,20200403,000000,15.1,15.7,14.9,15.3,14731.1,0
+LVO.US,D,20200406,000000,15.8,16.1,15.3,16,22876.5,0
+LVO.US,D,20200407,000000,16.6,16.9,15.8,15.9,21959.1,0
+LVO.US,D,20200408,000000,16.6,17,16.201,17,28654.4,0
+LVO.US,D,20200409,000000,16.8,17.2,16.201,16.4,24955.1,0
+LVO.US,D,20200413,000000,16.8,19.5,16.5,18.6,29519.5,0
+LVO.US,D,20200414,000000,19.7,19.7,18.3,18.5,19189.6,0
+LVO.US,D,20200415,000000,18.5,18.5,17.5,17.6,11213.3,0
+LVO.US,D,20200416,000000,18.1,19.2,16.401,19,31667,0
+LVO.US,D,20200417,000000,19.2,25,18.7,22.8,57980,0
+LVO.US,D,20200420,000000,22.8,24.397,22.2,22.8,40833.6,0
+LVO.US,D,20200421,000000,22.7,23.5,19.524,21.55,21079.1,0
+LVO.US,D,20200422,000000,22,22.2,20.8,22,13510.5,0
+LVO.US,D,20200423,000000,21.8,21.85,20.401,21.3,17591,0
+LVO.US,D,20200424,000000,21.4,21.4,20.4,20.6,17591.9,0
+LVO.US,D,20200427,000000,20.5,20.5,19,19.65,31126.8,0
+LVO.US,D,20200428,000000,20,20,16.9,17.4,39393.5,0
+LVO.US,D,20200429,000000,18.1,23.5,17.9,22.4,120165,0
+LVO.US,D,20200430,000000,23.5,28,23.5,25.5,221027,0
+LVO.US,D,20200501,000000,25.6,31.3,25.5,30.3,239208,0
+LVO.US,D,20200504,000000,31.1,31.4,25.3,28.4,102380,0
+LVO.US,D,20200505,000000,29.7,30,26.4,26.5,39188.1,0
+LVO.US,D,20200506,000000,26.9,30.2,25.7,30.1,73008.1,0
+LVO.US,D,20200507,000000,30.9,37,30.9,33.2,157301,0
+LVO.US,D,20200508,000000,35.1,37,31.3,33.8,131912,0
+LVO.US,D,20200511,000000,33.8,34.9,33.1,33.65,73792,0
+LVO.US,D,20200512,000000,34,34.3,30.2,33.1,53159.5,0
+LVO.US,D,20200513,000000,34,34,30.5,32,32848.1,0
+LVO.US,D,20200514,000000,31.9,36.3,30.096,33.8,82121.3,0
+LVO.US,D,20200515,000000,33,35,32.2,34,66230.9,0
+LVO.US,D,20200518,000000,35.8,35.8,33,33.5,70435.2,0
+LVO.US,D,20200519,000000,33.7,34.7,32.001,33.1,47961.5,0
+LVO.US,D,20200520,000000,33.8,34.5,32.5,33.7,44804.3,0
+LVO.US,D,20200521,000000,33.5,34.2,32.8,33.3,28676.1,0
+LVO.US,D,20200522,000000,33.5,33.6,31.3,32.8,39359.5,0
+LVO.US,D,20200526,000000,32.5,32.85,31.2,31.8,43606.5,0
+LVO.US,D,20200527,000000,32.4,32.4,28.2,30.1,68787.7,0
+LVO.US,D,20200528,000000,30.6,31.1,28.9,29.4,47960.6,0
+LVO.US,D,20200529,000000,29.3,29.8,27,28.6,44511.7,0
+LVO.US,D,20200601,000000,29,30,28.6,29,58731.1,0
+LVO.US,D,20200602,000000,29.4,30,28.5,29.2,32902,0
+LVO.US,D,20200603,000000,29.7,31.5,28.8,30.7,57114.1,0
+LVO.US,D,20200604,000000,39.2,41.5,32.9,34.7,515071,0
+LVO.US,D,20200605,000000,34.4,34.4,30.8,33,98240,0
+LVO.US,D,20200608,000000,33.9,33.9,31,32.2,63712.3,0
+LVO.US,D,20200609,000000,32.2,33,29.7,31.6,61937.5,0
+LVO.US,D,20200610,000000,31.7,31.7,29.52,29.9,78810.5,0
+LVO.US,D,20200611,000000,28.9,28.9,26.8,27.8,72876,0
+LVO.US,D,20200612,000000,29.2,30.9,28.1,30.9,58775.8,0
+LVO.US,D,20200615,000000,31,31.95,29.2,30.6,61944.1,0
+LVO.US,D,20200616,000000,31.3,31.7,30.5,30.9,42719,0
+LVO.US,D,20200617,000000,31,38,30.3,35.6,135869,0
+LVO.US,D,20200618,000000,35.9,39.4,33.5,37.5,318809,0
+LVO.US,D,20200619,000000,38.5,39,33.1,38.1,349638,0
+LVO.US,D,20200622,000000,37.8,37.8,34.1,36.3,106607,0
+LVO.US,D,20200623,000000,35.8,37.8,35.1,35.9,82589.3,0
+LVO.US,D,20200624,000000,36.2,36.9,32.3,34.4,95315.3,0
+LVO.US,D,20200625,000000,34.5,34.6,33.1,33.9,38446.2,0
+LVO.US,D,20200626,000000,33.9,34.267,31,33.3,172046,0
+LVO.US,D,20200629,000000,33.8,34.2,31.885,32.8,58051.4,0
+LVO.US,D,20200630,000000,33.1,36.586,32.8,36.2,91762.5,0
+LVO.US,D,20200701,000000,37.1,38.3,33.7,35.7,84540.2,0
+LVO.US,D,20200702,000000,35.9,38.75,34.5,37.7,100722,0
+LVO.US,D,20200706,000000,39.1,48.9,38.1,45.9,357631,0
+LVO.US,D,20200707,000000,45.5,47.9,42.6,45.1,124933,0
+LVO.US,D,20200708,000000,45,45,40.7,42.5,106691,0
+LVO.US,D,20200709,000000,43.7,44.298,40.782,41.3,39740.7,0
+LVO.US,D,20200710,000000,41.4,44.7,40.3,43.2,111945,0
+LVO.US,D,20200713,000000,44,44.1,35.8,37.1,206920,0
+LVO.US,D,20200714,000000,36.9,37.7,35.5,36.6,78236.1,0
+LVO.US,D,20200715,000000,37.2,38.301,36.15,37.65,71099.6,0
+LVO.US,D,20200716,000000,37.7,41.6,36.4,39.95,105062,0
+LVO.US,D,20200717,000000,40.5,42.9,40.1,42.3,115580,0
+LVO.US,D,20200720,000000,42,42.1,40.6,41.3,65693.5,0
+LVO.US,D,20200721,000000,41.3,43.1,41.3,42.2,46397.5,0
+LVO.US,D,20200722,000000,42.4,42.515,39.2,40,60442.2,0
+LVO.US,D,20200723,000000,40.8,42.65,38,39.1,142257,0
+LVO.US,D,20200724,000000,38.8,38.8,35.3,35.7,84734.3,0
+LVO.US,D,20200727,000000,36,36.6,32.1,32.8,100324,0
+LVO.US,D,20200728,000000,33.1,33.6,31.9,32.1,51565.2,0
+LVO.US,D,20200729,000000,32.5,32.8,29.95,30.2,132880,0
+LVO.US,D,20200730,000000,31,33,27,31.4,106400,0
+LVO.US,D,20200731,000000,31.6,32.279,30.3,30.3,49141.4,0
+LVO.US,D,20200803,000000,30.7,32.45,29.5,32.4,86982.3,0
+LVO.US,D,20200804,000000,33,34.4,30.8,31.4,80766.1,0
+LVO.US,D,20200805,000000,32.2,33,30.4,31.5,86862.1,0
+LVO.US,D,20200806,000000,31.3,31.3,27.954,29.4,155807,0
+LVO.US,D,20200807,000000,30.4,30.8,29.592,30.1,82225.9,0
+LVO.US,D,20200810,000000,30.3,32.2,30.2,31.6,127537,0
+LVO.US,D,20200811,000000,31.5,31.7,28.1,28.4,71533.1,0
+LVO.US,D,20200812,000000,29.3,29.5,27.8,27.9,79897.2,0
+LVO.US,D,20200813,000000,27.8,28,25.5,26.4,93471.9,0
+LVO.US,D,20200814,000000,27.1,28.2,26.531,27.2,107896,0
+LVO.US,D,20200817,000000,28.3,29.4,27.3,28.7,98032.5,0
+LVO.US,D,20200818,000000,29.2,30,28,29.6,112364,0
+LVO.US,D,20200819,000000,29.3,30.3,27.8,28.6,164973,0
+LVO.US,D,20200820,000000,28.5,29.7,27.8,29.3,114972,0
+LVO.US,D,20200821,000000,28.3,29.5,27.8,28,86892.1,0
+LVO.US,D,20200824,000000,28.5,28.9,26.7,27,70439.2,0
+LVO.US,D,20200825,000000,27.8,29.5,27,29.2,95508.6,0
+LVO.US,D,20200826,000000,29.4,29.9,27.8,28,89683.2,0
+LVO.US,D,20200827,000000,28.3,28.336,26.6,26.8,82704.2,0
+LVO.US,D,20200828,000000,27.2,27.9,26.5,27.7,61426.9,0
+LVO.US,D,20200831,000000,27.8,28.6,26.85,27,72034.1,0
+LVO.US,D,20200901,000000,27.3,27.7,26.2,26.7,80614.7,0
+LVO.US,D,20200902,000000,27.2,27.2,24.6,25.3,77809.1,0
+LVO.US,D,20200903,000000,25.5,25.6,23,23.4,82745.7,0
+LVO.US,D,20200904,000000,24,24.1,21.7,23.2,60198.3,0
+LVO.US,D,20200908,000000,23.8,26,22.4,24.7,84983.1,0
+LVO.US,D,20200909,000000,25,26.4,24.6,25.8,45954.6,0
+LVO.US,D,20200910,000000,25.9,26.75,25,25.6,58540.4,0
+LVO.US,D,20200911,000000,25.6,26.35,24.6,24.9,34862.4,0
+LVO.US,D,20200914,000000,26,27.2,24.7,27,63499.1,0
+LVO.US,D,20200915,000000,26.8,27.3,25.9,26.55,43895.9,0
+LVO.US,D,20200916,000000,27,27.5,25.253,27.5,71684.7,0
+LVO.US,D,20200917,000000,27.2,29.5,26.2,28.4,125437,0
+LVO.US,D,20200918,000000,28.7,32.65,27.5,30.15,344588,0
+LVO.US,D,20200921,000000,29.2,30.15,26.578,27.8,94698.6,0
+LVO.US,D,20200922,000000,27.738,28.7,26.789,28.6,68947.5,0
+LVO.US,D,20200923,000000,28.5,28.5,25.1,26,57505,0
+LVO.US,D,20200924,000000,25.9,26.8,24.5,26.4,29708.8,0
+LVO.US,D,20200925,000000,26.6,27.2,25.5,26.5,54746.5,0
+LVO.US,D,20200928,000000,27,27.5,25.211,27.3,71515,0
+LVO.US,D,20200929,000000,27.3,27.348,25.7,26.5,29304.7,0
+LVO.US,D,20200930,000000,26.1,27.2,25.4,25.95,50844.1,0
+LVO.US,D,20201001,000000,26.1,26.1,24.8,25.1,59772,0
+LVO.US,D,20201002,000000,24.7,25.3,23.8,24,59025.7,0
+LVO.US,D,20201005,000000,24.2,24.2,22.9,23.1,66696,0
+LVO.US,D,20201006,000000,23.5,24.2,22.6,22.7,79098.6,0
+LVO.US,D,20201007,000000,23.5,23.775,21.9,22,65924.5,0
+LVO.US,D,20201008,000000,22.8,22.8,21.9,21.9,79570,0
+LVO.US,D,20201009,000000,22,24.2,22,23.2,81051.9,0
+LVO.US,D,20201012,000000,23.6,23.6,22.1,22.4,55004.6,0
+LVO.US,D,20201013,000000,22.4,23.1,22.03,23,37133.9,0
+LVO.US,D,20201014,000000,23.4,23.4,22.3,22.6,32997.3,0
+LVO.US,D,20201015,000000,22.6,23.2,22.1,23.2,43207.8,0
+LVO.US,D,20201016,000000,23.2,23.4,22.3,22.4,35407.7,0
+LVO.US,D,20201019,000000,22.4,22.5,20.9,21.1,64051.5,0
+LVO.US,D,20201020,000000,21.1,21.5,20.3,21.4,45090.1,0
+LVO.US,D,20201021,000000,21.5,21.7,20.4,20.9,48222.4,0
+LVO.US,D,20201022,000000,20.8,21.281,20.4,20.9,42969.1,0
+LVO.US,D,20201023,000000,21.1,21.4,20.6,21.3,30030.5,0
+LVO.US,D,20201026,000000,21.3,22.5,19.9,21.4,97092.4,0
+LVO.US,D,20201027,000000,21.5,22.9,21.44,22.3,91066.7,0
+LVO.US,D,20201028,000000,22.2,22.285,20.6,20.9,65362.5,0
+LVO.US,D,20201029,000000,20.8,21.8,20.1,21.7,48444.6,0
+LVO.US,D,20201030,000000,21.5,21.6,20,20.1,41065.4,0
+LVO.US,D,20201102,000000,20.5,20.6,18.011,19.2,81842.7,0
+LVO.US,D,20201103,000000,19.5,21,19.4,20.7,38037.1,0
+LVO.US,D,20201104,000000,20.7,21.1,19.975,20.7,36057.1,0
+LVO.US,D,20201105,000000,21,21.5,20.5,21.3,31386.5,0
+LVO.US,D,20201106,000000,21.2,21.8,20.3,21.7,24784,0
+LVO.US,D,20201109,000000,22.4,22.9,19.7,19.9,63592.6,0
+LVO.US,D,20201110,000000,20,20.3,19.4,19.7,46739.4,0
+LVO.US,D,20201111,000000,20,20.4,19.5,20.1,55367.5,0
+LVO.US,D,20201112,000000,20.3,20.5,18.9,19.2,74373,0
+LVO.US,D,20201113,000000,19.3,20.4,19,20,51213.2,0
+LVO.US,D,20201116,000000,20.1,20.5,19.2,20.5,91466.1,0
+LVO.US,D,20201117,000000,19,19.2,17.8,18.8,88815.9,0
+LVO.US,D,20201118,000000,18.8,19,18.3,18.4,64625,0
+LVO.US,D,20201119,000000,19,20,18.2,19.5,83151.5,0
+LVO.US,D,20201120,000000,19.4,21.2,19.1,21.2,83977.5,0
+LVO.US,D,20201123,000000,21.1,22.7,20.8,22.4,138803,0
+LVO.US,D,20201124,000000,22.6,23.5,21.8,22.1,87380.4,0
+LVO.US,D,20201125,000000,22.7,24.5,21.7,23.9,104521,0
+LVO.US,D,20201127,000000,24.8,25.4,23.5,24.9,52483.4,0
+LVO.US,D,20201130,000000,26.7,26.702,24.5,25,76336,0
+LVO.US,D,20201201,000000,25.7,25.8,23.7,23.9,57628.9,0
+LVO.US,D,20201202,000000,24.1,24.8,23.3,24.5,34320.7,0
+LVO.US,D,20201203,000000,24.4,24.4,23.2,23.5,42650.4,0
+LVO.US,D,20201204,000000,24,25.1,23.8,25,44591.7,0
+LVO.US,D,20201207,000000,25.3,26.1,23.7,25.3,72659.6,0
+LVO.US,D,20201208,000000,25.5,25.5,24.3,25.3,37430.7,0
+LVO.US,D,20201209,000000,25.9,26,23.8,23.9,52454.8,0
+LVO.US,D,20201210,000000,24.8,26.4,23.948,26,82277.3,0
+LVO.US,D,20201211,000000,26.3,31.5,25.768,28.4,256645,0
+LVO.US,D,20201214,000000,28.9,30.5,27.5,27.5,87797.7,0
+LVO.US,D,20201215,000000,28,29.9,26.5,29.6,78427.5,0
+LVO.US,D,20201216,000000,29.5,29.5,27.8,28.9,53893.9,0
+LVO.US,D,20201217,000000,29.6,34.8,29.6,34,230791,0
+LVO.US,D,20201218,000000,33.835,34.909,31,31,127257,0
+LVO.US,D,20201221,000000,31.3,36.9,30.9,36,185816,0
+LVO.US,D,20201222,000000,36.2,39.5,36.2,38.2,150938,0
+LVO.US,D,20201223,000000,38.5,38.8,33.6,34.6,150028,0
+LVO.US,D,20201224,000000,37.4,37.4,33.6,34.4,52641.9,0
+LVO.US,D,20201228,000000,34.953,35.8,33.2,33.2,58965.5,0
+LVO.US,D,20201229,000000,34.3,34.6,32,33.05,61601.3,0
+LVO.US,D,20201230,000000,33.1,35.5,33.1,33.7,52415.7,0
+LVO.US,D,20201231,000000,34.1,34.977,31.4,32.8,105872,0
+LVO.US,D,20210104,000000,33,34.7,31.228,34.1,81158.2,0
+LVO.US,D,20210105,000000,33.8,35.95,33.607,34.7,77142.5,0
+LVO.US,D,20210106,000000,34.7,35,33,33.2,49432.6,0
+LVO.US,D,20210107,000000,35.715,39,35.6,37.3,141098,0
+LVO.US,D,20210108,000000,37,39.4,35.901,38.9,92861.7,0
+LVO.US,D,20210111,000000,38.8,39.2,36.75,37,58821.2,0
+LVO.US,D,20210112,000000,37.5,39,36.8,38.7,64532.7,0
+LVO.US,D,20210113,000000,39,39,36,37.1,77156.6,0
+LVO.US,D,20210114,000000,37.1,38.9,35.4,38.7,79977.4,0
+LVO.US,D,20210115,000000,38.3,38.9,36.2,37.1,64209.2,0
+LVO.US,D,20210119,000000,38.1,41.1,37.21,40.7,224884,0
+LVO.US,D,20210120,000000,40.6,41,38.3,39.2,90861.1,0
+LVO.US,D,20210121,000000,39.4,43,37.5,42,105768,0
+LVO.US,D,20210122,000000,41.8,44.5,40.95,43.9,131114,0
+LVO.US,D,20210125,000000,45.573,45.573,41.6,43,119457,0
+LVO.US,D,20210126,000000,42.7,43.9,41.4,43.2,119587,0
+LVO.US,D,20210127,000000,42,43.5,39.6,40.2,120338,0
+LVO.US,D,20210128,000000,40.8,45.8,38.5,39.4,188614,0
+LVO.US,D,20210129,000000,40.2,41,37.4,38.1,91006.1,0
+LVO.US,D,20210201,000000,39.7,40.3,37.5,40,65714.5,0
+LVO.US,D,20210202,000000,40.2,41.65,39.7,41.1,62645.7,0
+LVO.US,D,20210203,000000,41.6,43.4,41.2,42,76070,0
+LVO.US,D,20210204,000000,42,43,40.6,42.6,69857.4,0
+LVO.US,D,20210205,000000,43.5,44.5,42.6,43.7,56781.7,0
+LVO.US,D,20210208,000000,44.44,45.2,43.1,45,101929,0
+LVO.US,D,20210209,000000,45.1,45.8,43.3,44.4,61704.9,0
+LVO.US,D,20210210,000000,44.7,49.05,44.4,48.2,227889,0
+LVO.US,D,20210211,000000,47.6,51.7,42.3,44.7,366791,0
+LVO.US,D,20210212,000000,45.1,49.1,45.089,48,113174,0
+LVO.US,D,20210216,000000,48.95,51.4,47.5,48.6,135695,0
+LVO.US,D,20210217,000000,49,49.5,45.1,47.3,67626.8,0
+LVO.US,D,20210218,000000,46,46.25,39.8,40.45,148893,0
+LVO.US,D,20210219,000000,42.9,46.6,42.9,45.3,109855,0
+LVO.US,D,20210222,000000,44.5,47.2,43.5,45.3,76668.4,0
+LVO.US,D,20210223,000000,43,43.6,38.377,41.4,129784,0
+LVO.US,D,20210224,000000,41.8,42.3,38.2,38.9,117526,0
+LVO.US,D,20210225,000000,39.7,40.4,34.9,35.4,155197,0
+LVO.US,D,20210226,000000,38.2,39.7,36.55,39.7,98930.7,0
+LVO.US,D,20210301,000000,40.4,42.7,39.9,41.3,125927,0
+LVO.US,D,20210302,000000,41.9,43.8,41,42.7,93824.6,0
+LVO.US,D,20210303,000000,43.5,43.9,41.2,41.3,76350.3,0
+LVO.US,D,20210304,000000,41,41.2,36.1,38.2,110788,0
+LVO.US,D,20210305,000000,38.4,38.992,33.7,38,98078.6,0
+LVO.US,D,20210308,000000,37.3,39.4,37.209,38,43071.2,0
+LVO.US,D,20210309,000000,39.7,41,38.8,41,49061.8,0
+LVO.US,D,20210310,000000,42.2,42.8,40.4,41.7,41649.4,0
+LVO.US,D,20210311,000000,42.4,42.8,41.1,41.9,70860.1,0
+LVO.US,D,20210312,000000,41.3,42.8,40.4,41.6,37922.3,0
+LVO.US,D,20210315,000000,42,42,40.5,40.9,46607.1,0
+LVO.US,D,20210316,000000,41,41.8,40,41.1,39711.8,0
+LVO.US,D,20210317,000000,41.2,46.59,40.7,45.3,139417,0
+LVO.US,D,20210318,000000,45.6,54,44.1,45.3,593906,0
+LVO.US,D,20210319,000000,46.2,51.4,46.2,47.3,198686,0
+LVO.US,D,20210322,000000,50.7,54.7,49.6,53.1,364595,0
+LVO.US,D,20210323,000000,53.8,63.3,52.9,57.1,720932,0
+LVO.US,D,20210324,000000,62.914,67.6,57.8,60.7,1103831,0
+LVO.US,D,20210325,000000,54.3,61.2,51.6,59.7,618226,0
+LVO.US,D,20210326,000000,59.8,69.5,48.6,55.7,1467691,0
+LVO.US,D,20210329,000000,55,56.5,44,44.3,454083,0
+LVO.US,D,20210330,000000,45.2,45.7,38.8,41.1,327560,0
+LVO.US,D,20210331,000000,42,45.4,41.2,43.4,227833,0
+LVO.US,D,20210401,000000,42.7,43.8,40,42.2,297408,0
+LVO.US,D,20210405,000000,43,44.4,41,42.1,186412,0
+LVO.US,D,20210406,000000,41.7,47,41.5,44.8,257012,0
+LVO.US,D,20210407,000000,44.1,44.7,41.2,41.6,135409,0
+LVO.US,D,20210408,000000,42.2,42.866,40.501,41.9,93444.3,0
+LVO.US,D,20210409,000000,41.9,42.3,40.2,40.7,126964,0
+LVO.US,D,20210412,000000,40.3,41,37.1,37.9,185156,0
+LVO.US,D,20210413,000000,38.431,38.5,36.2,38.4,121419,0
+LVO.US,D,20210414,000000,37.7,39.3,37.3,38.4,114245,0
+LVO.US,D,20210415,000000,37.642,39.1,37,37.4,84088,0
+LVO.US,D,20210416,000000,37,37.3,35.1,36.1,133592,0
+LVO.US,D,20210419,000000,35.3,36.2,34,35.7,125226,0
+LVO.US,D,20210420,000000,35.6,36.3,33.6,34.6,107085,0
+LVO.US,D,20210421,000000,34.3,36.3,33.7,35.9,73609.6,0
+LVO.US,D,20210422,000000,36.7,39.1,35.9,38,147718,0
+LVO.US,D,20210423,000000,38,40.1,37.6,39.9,107975,0
+LVO.US,D,20210426,000000,40.2,41.6,38.9,41.4,83120.3,0
+LVO.US,D,20210427,000000,41.6,42,40.2,41.4,84473.8,0
+LVO.US,D,20210428,000000,41.7,43.8,41,43.2,148011,0
+LVO.US,D,20210429,000000,43.8,46,41.6,43.2,190033,0
+LVO.US,D,20210430,000000,42.7,45.2,42,42.9,105300,0
+LVO.US,D,20210503,000000,42.5,43,41.188,42.4,70714.8,0
+LVO.US,D,20210504,000000,41.6,41.8,37.821,38.4,159723,0
+LVO.US,D,20210505,000000,38.7,41.1,38,40.9,85296,0
+LVO.US,D,20210506,000000,40.107,40.8,38.5,40,91316.3,0
+LVO.US,D,20210507,000000,40.7,43,39.8,42,105195,0
+LVO.US,D,20210510,000000,41.6,42.3,38.2,38.4,82796.5,0
+LVO.US,D,20210511,000000,36.8,40,36.1,39.6,83719.7,0
+LVO.US,D,20210512,000000,39,40.5,38.3,38.5,61826.3,0
+LVO.US,D,20210513,000000,39.004,40.2,35.9,37.3,78776.1,0
+LVO.US,D,20210514,000000,38,39.9,37.3,39.5,50323.3,0
+LVO.US,D,20210517,000000,39.5,40.35,38.347,39.4,39547.1,0
+LVO.US,D,20210518,000000,39.4,41.7,38.8,40.4,61511.2,0
+LVO.US,D,20210519,000000,39.7,42.462,38.95,41.4,69197.4,0
+LVO.US,D,20210520,000000,41.6,42.7,41,42.5,54708.1,0
+LVO.US,D,20210521,000000,42.8,44.5,41.5,42.3,92634.5,0
+LVO.US,D,20210524,000000,42.5,45.3,42.373,45,90141.2,0
+LVO.US,D,20210525,000000,45,47.5,44.4,46.3,156798,0
+LVO.US,D,20210526,000000,48.2,48.8,46.5,47.4,109453,0
+LVO.US,D,20210527,000000,47.5,50,46.3,49,89871.5,0
+LVO.US,D,20210528,000000,49.8,51,47.6,49.4,87239.4,0
+LVO.US,D,20210601,000000,50.417,51.6,49,51.1,78309.8,0
+LVO.US,D,20210602,000000,51.5,53.45,51.1,51.7,76185.2,0
+LVO.US,D,20210603,000000,51.7,55.9,50.2,53.3,121967,0
+LVO.US,D,20210604,000000,54.2,57.4,51.25,52.9,257483,0
+LVO.US,D,20210607,000000,54.1,54.1,50.35,51.4,98625.5,0
+LVO.US,D,20210608,000000,52.3,53.5,50.5,52.9,84655.1,0
+LVO.US,D,20210609,000000,53.3,53.799,49.7,50.6,94643.3,0
+LVO.US,D,20210610,000000,50.9,51.2,46,46.3,112137,0
+LVO.US,D,20210611,000000,46.5,48.5,45.65,48.1,72378,0
+LVO.US,D,20210614,000000,48.9,48.986,46.4,47.8,78983.7,0
+LVO.US,D,20210615,000000,47.8,48.5,46.9,48,59938.9,0
+LVO.US,D,20210616,000000,48,48.38,46.7,47.9,58328.4,0
+LVO.US,D,20210617,000000,47.7,47.85,44.8,45.3,95830.6,0
+LVO.US,D,20210618,000000,45,46,44.45,44.5,130785,0
+LVO.US,D,20210621,000000,45,45.8,43.85,45.3,57666.2,0
+LVO.US,D,20210622,000000,44.9,45.3,42.7,43.9,53374.4,0
+LVO.US,D,20210623,000000,43.759,45.7,43.7,45.3,44478.9,0
+LVO.US,D,20210624,000000,45.4,46,43.6,44.3,70897.9,0
+LVO.US,D,20210625,000000,44.4,46.4,44.2,45.6,273929,0
+LVO.US,D,20210628,000000,45.6,46.7,43.6,45.8,124454,0
+LVO.US,D,20210629,000000,46.5,48.572,43.5,47.4,133188,0
+LVO.US,D,20210630,000000,46.9,48,45.3,47.2,123587,0
+LVO.US,D,20210701,000000,47.263,48.7,46.4,47.1,58758.8,0
+LVO.US,D,20210702,000000,47.1,47.5,43.6,44.5,66066.1,0
+LVO.US,D,20210706,000000,44.8,46.8,43.3,45,65320.4,0
+LVO.US,D,20210707,000000,44.7,44.781,41.7,42.2,50444,0
+LVO.US,D,20210708,000000,42.4,42.4,40.4,41.3,46226.5,0
+LVO.US,D,20210709,000000,41.7,42.3,40.834,42.2,31854.7,0
+LVO.US,D,20210712,000000,41.9,42.5,40.2,41.1,33543.2,0
+LVO.US,D,20210713,000000,40.6,41.85,39.3,39.3,56748.3,0
+LVO.US,D,20210714,000000,39.654,40.4,38,38.5,58139.3,0
+LVO.US,D,20210715,000000,38.5,39.9,37.9,39.4,49750.1,0
+LVO.US,D,20210716,000000,39.194,39.7,36.2,36.6,79006.5,0
+LVO.US,D,20210719,000000,35.985,36.6,35.1,35.9,68123.5,0
+LVO.US,D,20210720,000000,35.9,36.55,34.6,36.2,54805.5,0
+LVO.US,D,20210721,000000,36.5,37.8,36.2,37.7,32799.2,0
+LVO.US,D,20210722,000000,37.8,37.8,35.8,36,27457.3,0
+LVO.US,D,20210723,000000,36,36,34.3,35,38939.4,0
+LVO.US,D,20210726,000000,35.1,36.6,34.6,35.4,47317,0
+LVO.US,D,20210727,000000,35,35.3,33.412,34.7,43687.7,0
+LVO.US,D,20210728,000000,34.9,36.4,34.6,35.6,28841.1,0
+LVO.US,D,20210729,000000,35.6,37.2,35.4,36.3,41982.4,0
+LVO.US,D,20210730,000000,35.7,36.5,35,35.4,26443.4,0
+LVO.US,D,20210802,000000,35.344,37.2,35.344,36.7,32427,0
+LVO.US,D,20210803,000000,36.7,36.7,34,34.3,33006.9,0
+LVO.US,D,20210804,000000,34,35.392,33,33.1,35702.2,0
+LVO.US,D,20210805,000000,33.2,35.95,33.1,35.1,37644.8,0
+LVO.US,D,20210806,000000,35.2,35.5,34.2,34.7,22638.4,0
+LVO.US,D,20210809,000000,34.6,35.8,34.2,35.3,20379.5,0
+LVO.US,D,20210810,000000,35.1,35.45,33.4,33.8,61723.6,0
+LVO.US,D,20210811,000000,34.4,37.1,33.495,36.3,73140.2,0
+LVO.US,D,20210812,000000,36,36.1,34.101,34.7,49713.5,0
+LVO.US,D,20210813,000000,34.6,34.856,29.95,31.3,163564,0
+LVO.US,D,20210816,000000,30.9,31.3,29.3,29.4,77633.7,0
+LVO.US,D,20210817,000000,29.3,29.3,26.8,27.2,75851.7,0
+LVO.US,D,20210818,000000,28.4,30,27.3,28.9,76432.9,0
+LVO.US,D,20210819,000000,28.7,29.6,28.1,28.3,66336.5,0
+LVO.US,D,20210820,000000,28.2,30.3,28.2,30,80434.7,0
+LVO.US,D,20210823,000000,30.4,32.05,30.38,31.6,47431.2,0
+LVO.US,D,20210824,000000,31.7,31.8,30.45,31.5,51774.9,0
+LVO.US,D,20210825,000000,31.3,32.7,31.1,32.3,49232.5,0
+LVO.US,D,20210826,000000,32.6,33.5,31.9,32.1,37758.8,0
+LVO.US,D,20210827,000000,32.2,33.506,32,33,26100.1,0
+LVO.US,D,20210830,000000,33.4,34.4,32.4,33.7,53924.3,0
+LVO.US,D,20210831,000000,34.1,34.5,33.2,34.3,30534,0
+LVO.US,D,20210901,000000,34.3,35,33.6,34,35802.2,0
+LVO.US,D,20210902,000000,33.9,35.2,33.6,33.8,33209.6,0
+LVO.US,D,20210903,000000,33.75,33.9,32.5,33,26511.9,0
+LVO.US,D,20210907,000000,33.2,35.45,33.2,34.8,51050.1,0
+LVO.US,D,20210908,000000,35,35.1,32.9,33.1,25788,0
+LVO.US,D,20210909,000000,33,33.95,32.85,33.6,28655.8,0
+LVO.US,D,20210910,000000,33.8,34.242,32.4,32.5,29959.6,0
+LVO.US,D,20210913,000000,32.5,35.2,31.686,33.9,58672.1,0
+LVO.US,D,20210914,000000,34,34.3,32.1,32.5,40994.7,0
+LVO.US,D,20210915,000000,33.3,34.773,32.3,33.6,45355.8,0
+LVO.US,D,20210916,000000,33.4,34.5,32,33.9,43200.1,0
+LVO.US,D,20210917,000000,34.3,35.7,33,33.7,115267,0
+LVO.US,D,20210920,000000,32.9,33.535,30.4,30.4,74388.3,0
+LVO.US,D,20210921,000000,31,31.7,30.2,31,41998.6,0
+LVO.US,D,20210922,000000,31,31.901,30.2,30.8,31916.2,0
+LVO.US,D,20210923,000000,31,33,30.3,31.6,57932.1,0
+LVO.US,D,20210924,000000,31.2,33.4,31.2,32.9,51197,0
+LVO.US,D,20210927,000000,32.585,33.2,32.2,32.6,49560.5,0
+LVO.US,D,20210928,000000,32.4,32.5,30.4,30.7,45215.5,0
+LVO.US,D,20210929,000000,30.8,30.9,29.7,29.8,30679.9,0
+LVO.US,D,20210930,000000,30.3,30.5,29.5,29.9,32039.4,0
+LVO.US,D,20211001,000000,30,31.8,29.7,31.6,49539,0
+LVO.US,D,20211004,000000,31.6,31.79,30.1,30.1,26255.2,0
+LVO.US,D,20211005,000000,30.1,30.7,29.85,30.7,23669.3,0
+LVO.US,D,20211006,000000,29.2,31,29.2,30.1,12060,0
+LVO.US,D,20211007,000000,30.8,30.95,27.8,28.4,44314.3,0
+LVO.US,D,20211008,000000,28.4,29.25,26.8,27.8,32693.5,0
+LVO.US,D,20211011,000000,26.9,28.5,26.5,26.9,30229.9,0
+LVO.US,D,20211012,000000,26.9,27.85,26.9,27.3,20127.2,0
+LVO.US,D,20211013,000000,27,29.5,26.3,29.1,40283.4,0
+LVO.US,D,20211014,000000,29.1,29.5,28.2,28.4,22602.6,0
+LVO.US,D,20211015,000000,29.1,29.9,28.3,29.1,35253.4,0
+LVO.US,D,20211018,000000,29,30.2,28,29.8,37472.7,0
+LVO.US,D,20211019,000000,29.5,31.6,29.001,30.7,43021,0
+LVO.US,D,20211020,000000,30.7,31,29.6,30.3,13785.9,0
+LVO.US,D,20211021,000000,30,30.1,28.9,28.9,16955.5,0
+LVO.US,D,20211022,000000,28.8,29.3,27.5,28,30054.7,0
+LVO.US,D,20211025,000000,28,29.4,27.6,28,40360.8,0
+LVO.US,D,20211026,000000,28.9,29.1,27.3,27.9,42167.2,0
+LVO.US,D,20211027,000000,27.3,27.8,26.8,26.9,21151,0
+LVO.US,D,20211028,000000,26.9,28.35,26,28.1,118637,0
+LVO.US,D,20211029,000000,24.5,26.446,22.45,22.9,211234,0
+LVO.US,D,20211101,000000,23.1,24.9,23.1,24.4,60517.9,0
+LVO.US,D,20211102,000000,24.2,25,23.5,24.2,33516.1,0
+LVO.US,D,20211103,000000,23.8,24.7,23.6,23.9,44134.9,0
+LVO.US,D,20211104,000000,23.8,24.4,23.4,24,31458.9,0
+LVO.US,D,20211105,000000,24.4,24.4,23.4,23.9,48066.2,0
+LVO.US,D,20211108,000000,23.8,24.2,23.3,23.7,38936.5,0
+LVO.US,D,20211109,000000,23.5,23.7,21.502,22.4,61884.3,0
+LVO.US,D,20211110,000000,23.8,24,22.6,23,51330.8,0
+LVO.US,D,20211111,000000,23.7,23.8,22.3,22.6,33118.8,0
+LVO.US,D,20211112,000000,22.9,23.15,22,22.2,21017.8,0
+LVO.US,D,20211115,000000,22.2,22.8,21.5,22.8,38189.1,0
+LVO.US,D,20211116,000000,22.7,22.7,21.5,22.2,29489.2,0
+LVO.US,D,20211117,000000,22.2,22.8,21.4,22.1,42306.8,0
+LVO.US,D,20211118,000000,22.5,22.5,20.7,21.7,49579,0
+LVO.US,D,20211119,000000,21.3,21.5,20.5,20.8,48019.3,0
+LVO.US,D,20211122,000000,21,21.195,19.6,20,75360.4,0
+LVO.US,D,20211123,000000,20,21,19.5,20.9,36877.2,0
+LVO.US,D,20211124,000000,20.7,21.8,20.4,21.5,12519.7,0
+LVO.US,D,20211126,000000,21.8,21.8,19.7,20.4,27388.2,0
+LVO.US,D,20211129,000000,20.4,20.4,18.8,19,54473.6,0
+LVO.US,D,20211130,000000,18.3,18.9,17.3,18.3,64867.5,0
+LVO.US,D,20211201,000000,18.5,19.567,17.1,17.1,50808.9,0
+LVO.US,D,20211202,000000,17.2,17.6,16.6,17.5,40173.1,0
+LVO.US,D,20211203,000000,17.7,17.85,16.1,17,42387.3,0
+LVO.US,D,20211206,000000,17,17.8,16.1,17.6,40515.2,0
+LVO.US,D,20211207,000000,17.9,19.2,17.7,18.5,32378.1,0
+LVO.US,D,20211208,000000,17.6,19.1,17.6,18.5,28107.5,0
+LVO.US,D,20211209,000000,19,19,17.5,17.5,32137.5,0
+LVO.US,D,20211210,000000,17.6,17.9,16.5,16.6,30818.3,0
+LVO.US,D,20211213,000000,16.5,16.6,15.5,16,33023.7,0
+LVO.US,D,20211214,000000,15.7,16.1,15.2,15.5,31071.2,0
+LVO.US,D,20211215,000000,15.4,16.2,14.6,15.7,37811.8,0
+LVO.US,D,20211216,000000,15.8,16.5,14.8,15.1,35948.8,0
+LVO.US,D,20211217,000000,15,15.7,14.3,15.3,63185.6,0
+LVO.US,D,20211220,000000,14.3,14.5,13.2,13.3,57724.3,0
+LVO.US,D,20211221,000000,13.6,13.9,13.408,13.8,28874.4,0
+LVO.US,D,20211222,000000,13.8,13.8,13.1,13.6,42402.2,0
+LVO.US,D,20211223,000000,13.5,13.95,13.4,13.9,31926.1,0
+LVO.US,D,20211227,000000,13.9,14,13.5,13.7,43757,0
+LVO.US,D,20211228,000000,14.9,15.7,12.9,14.1,1741058,0
+LVO.US,D,20211229,000000,13.6,13.9,11.9,12.2,272692,0
+LVO.US,D,20211230,000000,12,12.32,11.6,11.8,110634,0
+LVO.US,D,20211231,000000,11.6,12.9,11.4,12.8,176628,0
+LVO.US,D,20220103,000000,13,13.199,12,12.6,109816,0
+LVO.US,D,20220104,000000,12.5,12.8,11.2,11.8,63132.8,0
+LVO.US,D,20220105,000000,11.5,11.8,10.55,10.7,81689.7,0
+LVO.US,D,20220106,000000,10.1,10.6,9.308,10.15,132449,0
+LVO.US,D,20220107,000000,10,10.7,10,10.1,44624.4,0
+LVO.US,D,20220110,000000,10.2,10.2,9.355,9.749,97159.5,0
+LVO.US,D,20220111,000000,10.2,10.6,9.5,10.2,68009.5,0
+LVO.US,D,20220112,000000,10.5,10.5,9.902,10.1,49773.5,0
+LVO.US,D,20220113,000000,10,10.1,9.301,9.351,37279.8,0
+LVO.US,D,20220114,000000,9.5,9.5,8.81,8.948,51645.2,0
+LVO.US,D,20220118,000000,9.305,9.6,8.4,8.569,63726,0
+LVO.US,D,20220119,000000,8.8,9.071,8,8.074,77786.4,0
+LVO.US,D,20220120,000000,8.2,9.34,8.145,8.351,132957,0
+LVO.US,D,20220121,000000,8.289,8.3,7.751,7.776,57772.5,0
+LVO.US,D,20220124,000000,8.164,8.2,7.1,8.005,71856.9,0
+LVO.US,D,20220125,000000,7.9,8.65125,7.66901,8.226,37139.2,0
+LVO.US,D,20220126,000000,8.426,9.452,8.021,8.427,86760.6,0
+LVO.US,D,20220127,000000,8.633,9.167,7.894,7.931,155710,0
+LVO.US,D,20220128,000000,7.858,9.1,7.581,8.33,36811.7,0
+LVO.US,D,20220131,000000,8.688,9.4,8.33,9.383,38494,0
+LVO.US,D,20220201,000000,9.553,10.3,9.2,10,50546.9,0
+LVO.US,D,20220202,000000,10.1,10.2,8.777,9.094,44076.6,0
+LVO.US,D,20220203,000000,9.1,9.346,8.601,8.974,36430.8,0
+LVO.US,D,20220204,000000,8.83,9.4,8.551,9.283,14540.2,0
+LVO.US,D,20220207,000000,9.004,9.3,8.5,8.714,31262.5,0
+LVO.US,D,20220208,000000,8.763,8.999,8.35,8.569,25887.1,0
+LVO.US,D,20220209,000000,8.621,8.969,8.366,8.535,47454.9,0
+LVO.US,D,20220210,000000,8.3,8.805,8.002,8.011,62890.1,0
+LVO.US,D,20220211,000000,8.5,10.2,8.25,9.7,366580,0
+LVO.US,D,20220214,000000,9.8,9.8,8.794,8.805,89796.2,0
+LVO.US,D,20220215,000000,8.8,9.5,8.8,9.207,62279.8,0
+LVO.US,D,20220216,000000,9.5,10.15,9.35,10.1,88073.5,0
+LVO.US,D,20220217,000000,10,10.3,8.90001,9.078,93375.6,0
+LVO.US,D,20220218,000000,9.101,9.5,8.736,8.979,33972.6,0
+LVO.US,D,20220222,000000,8.604,8.89,8.2,8.284,44684.5,0
+LVO.US,D,20220223,000000,8.3,8.9,8.1,8.215,48843.8,0
+LVO.US,D,20220224,000000,8.1,8.412,7.8,8.363,68682.7,0
+LVO.US,D,20220225,000000,8.268,9,8.06,8.669,30880.2,0
+LVO.US,D,20220228,000000,8.536,8.858,8.12601,8.554,27193.5,0
+LVO.US,D,20220301,000000,8.9,9,8.3,8.382,27435.8,0
+LVO.US,D,20220302,000000,8.3,8.99,8.162,8.786,35154.2,0
+LVO.US,D,20220303,000000,8.9,9.09899,7.9,8.009,35481.8,0
+LVO.US,D,20220304,000000,8.052,8.202,7.74601,7.8,22072.9,0
+LVO.US,D,20220307,000000,7.728,8.85,7.501,8.407,48296.9,0
+LVO.US,D,20220308,000000,8.382,9.7,8.3,9.414,46654.5,0
+LVO.US,D,20220309,000000,9.449,10.2,8.957,8.957,44483.5,0
+LVO.US,D,20220310,000000,9.052,9.436,8.438,8.632,19570.6,0
+LVO.US,D,20220311,000000,8.534,9,8,8.203,21403.7,0
+LVO.US,D,20220314,000000,8.424,8.424,7.3,7.425,28181.5,0
+LVO.US,D,20220315,000000,7.64,7.931,7.5,7.791,14906.6,0
+LVO.US,D,20220316,000000,7.996,8.7,7.6,7.91,48467,0
+LVO.US,D,20220317,000000,8,8,7.5,7.716,37888.1,0
+LVO.US,D,20220318,000000,7.71,8.385,7.6,8.072,66799.5,0
+LVO.US,D,20220321,000000,8.088,8.1,7.4,7.478,40215.9,0
+LVO.US,D,20220322,000000,7.46,7.935,7.332,7.477,56696.1,0
+LVO.US,D,20220323,000000,7.534,7.718,7.31,7.349,41540.8,0
+LVO.US,D,20220324,000000,7.349,7.78,7.151,7.5,32694.6,0
+LVO.US,D,20220325,000000,7.5,7.8,7.205,7.261,31359.8,0
+LVO.US,D,20220328,000000,7.346,7.734,7.151,7.591,37088.1,0
+LVO.US,D,20220329,000000,7.7,8.5,7.3,8.162,53501.8,0
+LVO.US,D,20220330,000000,8.3,8.475,7.9,7.949,33595.4,0
+LVO.US,D,20220331,000000,8.058,8.39,7.8,8.16,25444.8,0
+LVO.US,D,20220401,000000,8.4,9.4,8.1,8.926,166918,0
+LVO.US,D,20220404,000000,8.721,9,8.401,8.861,38783.4,0
+LVO.US,D,20220405,000000,9,9.935,8.851,9.514,128055,0
+LVO.US,D,20220406,000000,9.2,10.9,9.1,9.7,84052.7,0
+LVO.US,D,20220407,000000,9.9,11,9.601,10,70445.5,0
+LVO.US,D,20220408,000000,10.4,10.599,9,9.1,46406.2,0
+LVO.US,D,20220411,000000,8.75,9.254,8.511,9.059,34117.8,0
+LVO.US,D,20220412,000000,9.022,9.06,8.4,8.6,47102.3,0
+LVO.US,D,20220413,000000,8.4,8.9,8.4,8.607,25471.7,0
+LVO.US,D,20220414,000000,8.601,8.9,8.08699,8.4,32362.9,0
+LVO.US,D,20220418,000000,8.375,8.375,7.8,7.8,52754.4,0
+LVO.US,D,20220419,000000,8,8.0995,7.8,7.875,29309.1,0
+LVO.US,D,20220420,000000,8.19,8.5,7.8,8.1,25981.3,0
+LVO.US,D,20220421,000000,8.5,8.5,7.8,7.804,37815.4,0
+LVO.US,D,20220422,000000,7.8,7.943,7.33,7.399,42535.1,0
+LVO.US,D,20220425,000000,7.539,7.933,7.401,7.8,37951.2,0
+LVO.US,D,20220426,000000,7.949,8.2,7.44,7.6,30148.9,0
+LVO.US,D,20220427,000000,7.495,7.699,7.201,7.3,43761.8,0
+LVO.US,D,20220428,000000,7.342,7.697,6.677,7.216,53173.2,0
+LVO.US,D,20220429,000000,7.203,7.853,6.8,6.8,44337.6,0
+LVO.US,D,20220502,000000,7,7.4,6.9,7.35,29791.5,0
+LVO.US,D,20220503,000000,7.786,7.8,7.376,7.508,30112.9,0
+LVO.US,D,20220504,000000,7.538,7.679,7.203,7.595,18995.7,0
+LVO.US,D,20220505,000000,7.555,7.8,7.21,7.3,24300.6,0
+LVO.US,D,20220506,000000,7.361,7.662,7.2,7.3,28735.1,0
+LVO.US,D,20220509,000000,7.105,7.208,6.3,6.521,54850.3,0
+LVO.US,D,20220510,000000,6.6,6.701,6.02,6.501,47633.7,0
+LVO.US,D,20220511,000000,5.874,6.2,5.81,5.952,67572.9,0
+LVO.US,D,20220512,000000,6.196,6.231,5.60001,5.735,37020.6,0
+LVO.US,D,20220513,000000,5.964,6.291,5.8,6.016,46919.4,0
+LVO.US,D,20220516,000000,6,6.623,6,6.3,40273.7,0
+LVO.US,D,20220517,000000,6.615,6.715,6.419,6.684,21227.2,0
+LVO.US,D,20220518,000000,6.708,7,6.483,6.496,34442.7,0
+LVO.US,D,20220519,000000,6.485,8.2,6.485,7.4,92842,0
+LVO.US,D,20220520,000000,7.5,8.2,6.7,7,46379.1,0
+LVO.US,D,20220523,000000,6.699,7.5,6.671,6.929,63322.2,0
+LVO.US,D,20220524,000000,7.063,7.422,6.149,6.3,46816.9,0
+LVO.US,D,20220525,000000,6.49,7.95,6.412,6.979,84594.3,0
+LVO.US,D,20220526,000000,6.63,7.8,6.5,7.293,25033.3,0
+LVO.US,D,20220527,000000,7.3,7.8,7.3,7.588,22266.8,0
+LVO.US,D,20220531,000000,7.69,8.7,7.6,8.4,37104,0
+LVO.US,D,20220601,000000,8.4,8.8,7.752,7.964,26441.1,0
+LVO.US,D,20220602,000000,7.859,8.93,7.75,8.752,34936.9,0
+LVO.US,D,20220603,000000,8.609,9.144,8.33,8.8,22926.6,0
+LVO.US,D,20220606,000000,8.797,9.4,8.797,9.3,40410.6,0
+LVO.US,D,20220607,000000,9.046,11.2,8.802,10.8,74999.8,0
+LVO.US,D,20220608,000000,10.7,11.4,10.2,10.8,44650.4,0
+LVO.US,D,20220609,000000,10.5,12.5,10.5,11.9,81265.7,0
+LVO.US,D,20220610,000000,11.9,12.2,10.3,10.9,44832.7,0
+LVO.US,D,20220613,000000,10.6,10.6,9.721,10.05,47247.8,0
+LVO.US,D,20220614,000000,10.1,10.3,9.888,9.99,21811.4,0
+LVO.US,D,20220615,000000,10,11,9.8,10.2,36575.5,0
+LVO.US,D,20220616,000000,10.2,10.2,9.113,9.475,25114.2,0
+LVO.US,D,20220617,000000,9.5,9.818,9,9.657,43638.9,0
+LVO.US,D,20220621,000000,9.787,10.1,8.5,8.67,66405.8,0
+LVO.US,D,20220622,000000,8.793,9.15,8.67,9,41073.9,0
+LVO.US,D,20220623,000000,8.9,10.1,8.801,10,37764.6,0
+LVO.US,D,20220624,000000,10,10.3,8.671,8.671,746431,0
+LVO.US,D,20220627,000000,8.578,9,7.5,7.7,88938,0
+LVO.US,D,20220628,000000,7.801,8.3,7.501,7.6,45649.7,0
+LVO.US,D,20220629,000000,8.2,8.9,7.505,8,202577,0
+LVO.US,D,20220630,000000,8,8.7,7.875,8.563,39784.3,0
+LVO.US,D,20220701,000000,8.306,9.1,8.25,8.8,30282,0
+LVO.US,D,20220705,000000,8.8,9.892,8.8,9.608,49494.8,0
+LVO.US,D,20220706,000000,9.9,10.2,9.3,9.742,33014.4,0
+LVO.US,D,20220707,000000,9.9,10.9,9.9,10.8,35022.7,0
+LVO.US,D,20220708,000000,10.5,11.5,10.5,11.3,28682.8,0
+LVO.US,D,20220711,000000,11.4,11.499,10.5,11,23043.5,0
+LVO.US,D,20220712,000000,10.9,11.6,10.5,11.4,39029.3,0
+LVO.US,D,20220713,000000,11.3,11.6,10.845,11.5,18556.3,0
+LVO.US,D,20220714,000000,11.2,12.4,11.2,12.1,27078.7,0
+LVO.US,D,20220715,000000,11.6,14.3,10.7,11.1,130287,0
+LVO.US,D,20220718,000000,11.2,12.3,11,11.1,29534.7,0
+LVO.US,D,20220719,000000,11.1,12.2,11,11,38608.5,0
+LVO.US,D,20220720,000000,10.7,11.6,10.6,11.5,86934.9,0
+LVO.US,D,20220721,000000,11.4,12,11.1,11.9,21769.1,0
+LVO.US,D,20220722,000000,11.8,12.4,11.8,12,23946.8,0
+LVO.US,D,20220725,000000,12.2,12.2,11.794,12,21917.6,0
+LVO.US,D,20220726,000000,11.8,12.2,11.4,11.5,12355.2,0
+LVO.US,D,20220727,000000,11.5,12.15,11.3,11.9,23508.7,0
+LVO.US,D,20220728,000000,12.1,12.2,11.6,11.6,27325.6,0
+LVO.US,D,20220729,000000,11.8,12.1,11.4,11.6,37157.8,0
+LVO.US,D,20220801,000000,11.5,12.199,11.5,11.8,22090.7,0
+LVO.US,D,20220802,000000,11.7,12.9,11.7,12.9,59199.6,0
+LVO.US,D,20220803,000000,12.8,13.843,12.8,13.5,32900.7,0
+LVO.US,D,20220804,000000,13.2,13.3,12.9,13,14495.5,0
+LVO.US,D,20220805,000000,12.9,13.2,12.7,13.1,14674.4,0
+LVO.US,D,20220808,000000,13.2,14.1,12.9,14,29906.5,0
+LVO.US,D,20220809,000000,13.7,13.9,12.7,12.7,31100.4,0
+LVO.US,D,20220810,000000,12.9,14.2,12.9,13.8,26674.8,0
+LVO.US,D,20220811,000000,13.7,14.1,12.6,12.8,39744.3,0
+LVO.US,D,20220812,000000,13,13.3,11.9,12.7,27517.5,0
+LVO.US,D,20220815,000000,12.3,12.8,11.9,12.1,34052.5,0
+LVO.US,D,20220816,000000,11.7,12.1,9.802,10.6,96899.5,0
+LVO.US,D,20220817,000000,10.4,10.6,10.2,10.4,36595.8,0
+LVO.US,D,20220818,000000,10.5,11,10.1,10.6,23934.1,0
+LVO.US,D,20220819,000000,10.2,10.999,10.1,10.1,11684.5,0
+LVO.US,D,20220822,000000,10.2,10.4,9.5,9.668,19354.8,0
+LVO.US,D,20220823,000000,9.7,9.9,9.5,9.623,13873.9,0
+LVO.US,D,20220824,000000,9.5,9.792,9.101,9.179,14899.3,0
+LVO.US,D,20220825,000000,9.2,9.6,9.11699,9.223,19417.1,0
+LVO.US,D,20220826,000000,9.112,9.498,8.701,9.1,29438.5,0
+LVO.US,D,20220829,000000,9.004,9.777,9.004,9.664,7006.9,0
+LVO.US,D,20220830,000000,9.64,9.899,9,9.011,10201.2,0
+LVO.US,D,20220831,000000,8.841,10.5,8.841,9.999,17873.9,0
+LVO.US,D,20220901,000000,9.699,9.999,9.01,9.137,13248.6,0
+LVO.US,D,20220902,000000,9.3,10.2,9.253,9.984,23515.3,0
+LVO.US,D,20220906,000000,10.1,10.8,9.675,10.7,21466.9,0
+LVO.US,D,20220907,000000,10.9,11.5,10.2,11.5,24045,0
+LVO.US,D,20220908,000000,11.2,11.6,9.901,10.7,21571.5,0
+LVO.US,D,20220909,000000,10.7,11.8,10.4,10.6,28325.9,0
+LVO.US,D,20220912,000000,11,11.8,10.6,10.9,28761.6,0
+LVO.US,D,20220913,000000,10.9,11.6,10.2,11.3,44231.7,0
+LVO.US,D,20220914,000000,11.2,11.2,10.3,10.3,35853.1,0
+LVO.US,D,20220915,000000,10.3,10.8,10,10.1,13486.2,0
+LVO.US,D,20220916,000000,9.851,10.4,9.5,9.5,10027.9,0
+LVO.US,D,20220919,000000,9.509,9.509,8.501,9.001,23699.2,0
+LVO.US,D,20220920,000000,8.842,9.179,8.002,8.302,15058.9,0
+LVO.US,D,20220921,000000,8.4,9.019,8.2,8.231,12883.3,0
+LVO.US,D,20220922,000000,8.188,8.44301,7.875,8.174,12953.3,0
+LVO.US,D,20220923,000000,7.8,7.9,7.33,7.5,25994.9,0
+LVO.US,D,20220926,000000,7.5,7.79999,6.65,7.104,30682.4,0
+LVO.US,D,20220927,000000,7.303,7.5,6.535,7.406,29161.8,0
+LVO.US,D,20220928,000000,7.184,7.699,6.568,7.65,15954.4,0
+LVO.US,D,20220929,000000,6.832,7.4,6.832,7.309,12345.8,0
+LVO.US,D,20220930,000000,7.28,7.8,7.096,7.096,13148.5,0
+LVO.US,D,20221003,000000,7.4,7.6,7.202,7.425,10565.8,0
+LVO.US,D,20221004,000000,7.432,8.3,7.432,7.912,13345.2,0
+LVO.US,D,20221005,000000,8.018,8.7,7.903,8.377,7444.7,0
+LVO.US,D,20221006,000000,8.4,8.4,7.7,7.899,4034.4,0
+LVO.US,D,20221007,000000,7.7,8.29999,7.402,7.6,9937.6,0
+LVO.US,D,20221010,000000,7.6,7.8,7.5,7.752,6046.7,0
+LVO.US,D,20221011,000000,7.7,7.9,7.408,7.514,6889.2,0
+LVO.US,D,20221012,000000,7.514,7.8,7.5,7.601,2132.8,0
+LVO.US,D,20221013,000000,7.27,7.525,7.1,7.273,12263.6,0
+LVO.US,D,20221014,000000,7.27,7.5,7.1,7.262,7902.8,0
+LVO.US,D,20221017,000000,7.5,7.8,7.201,7.5,3611.3,0
+LVO.US,D,20221018,000000,7.738,8.005,7.5,7.703,10476.7,0
+LVO.US,D,20221019,000000,7.727,8,7.121,7.751,14151.8,0
+LVO.US,D,20221020,000000,7.797,8,7.41,7.451,15456.3,0
+LVO.US,D,20221021,000000,7.581,8,7.507,7.752,16321.4,0
+LVO.US,D,20221024,000000,8,8.1,7.55,7.901,35925.6,0
+LVO.US,D,20221025,000000,8,8.7,7.9,8.202,43103,0
+LVO.US,D,20221026,000000,8.202,8.5,7.6,7.801,20439.3,0
+LVO.US,D,20221027,000000,7.584,8.468,7.501,7.85,14927.6,0
+LVO.US,D,20221028,000000,7.906,7.925,7.55,7.724,12984.7,0
+LVO.US,D,20221031,000000,8,8,7,7.142,53340,0
+LVO.US,D,20221101,000000,7.2,7.499,6.988,7.101,37020,0
+LVO.US,D,20221102,000000,7.1,7.298,6.85,7.002,32068,0
+LVO.US,D,20221103,000000,7.001,7.4,6.851,7.1,42894.3,0
+LVO.US,D,20221104,000000,7.291,7.3,6.85,6.968,21790.4,0
+LVO.US,D,20221107,000000,6.95,7.1,6.795,7.002,28564.5,0
+LVO.US,D,20221108,000000,6.8,7.187,6.8,6.953,7315.9,0
+LVO.US,D,20221109,000000,7.1,7.1,6.8,6.961,9292,0
+LVO.US,D,20221110,000000,6.989,7.5,6.989,7.301,34053.6,0
+LVO.US,D,20221111,000000,7.1,7.899,7.1,7.6,21962.6,0
+LVO.US,D,20221114,000000,7.433,7.773,7.188,7.499,11141.5,0
+LVO.US,D,20221115,000000,7.499,8,7.33901,7.752,13635.8,0
+LVO.US,D,20221116,000000,7.5,7.7,7.011,7.057,12395.8,0
+LVO.US,D,20221117,000000,7.38,7.38,6.85,6.904,26410.7,0
+LVO.US,D,20221118,000000,6.95,6.95,6.503,6.7,35429.7,0
+LVO.US,D,20221121,000000,6.6,6.92,6.502,6.8,23751.5,0
+LVO.US,D,20221122,000000,7.099,7.099,6.7,6.8,15762.2,0
+LVO.US,D,20221123,000000,6.977,7.32,6.751,7.304,18393.9,0
+LVO.US,D,20221125,000000,7.085,7.365,7.018,7.103,3523.3,0
+LVO.US,D,20221128,000000,7.005,7.3,6.829,7.1,14861.9,0
+LVO.US,D,20221129,000000,7.1,7.289,6.831,6.9,28641.9,0
+LVO.US,D,20221130,000000,7.1,7.17,6.5,6.8,28898.3,0
+LVO.US,D,20221201,000000,6.8,6.929,6.501,6.8,14762.9,0
+LVO.US,D,20221202,000000,6.546,6.546,6.10101,6.361,24097.3,0
+LVO.US,D,20221205,000000,6.5,6.56574,5.877,6.05,46985.5,0
+LVO.US,D,20221206,000000,6.39,6.453,5.907,6.111,2649.5,0
+LVO.US,D,20221207,000000,6.797,6.797,6.001,6.051,21540.6,0
+LVO.US,D,20221208,000000,6.5,6.5,5.7,6.015,51568.3,0
+LVO.US,D,20221209,000000,5.921,6.15,5.8,5.973,7701.8,0
+LVO.US,D,20221212,000000,5.973,6.099,5.615,5.829,21583.3,0
+LVO.US,D,20221213,000000,5.9,5.998,5.601,5.804,85098.4,0
+LVO.US,D,20221214,000000,5.871,5.998,5.6,5.723,37425.6,0
+LVO.US,D,20221215,000000,5.8,5.873,5.501,5.577,46832.1,0
+LVO.US,D,20221216,000000,5.668,5.99699,5.334,5.4,21944.4,0
+LVO.US,D,20221219,000000,5.329,5.4,5,5.015,40270.9,0
+LVO.US,D,20221220,000000,5.002,5.2,4.83,5.01,33490.7,0
+LVO.US,D,20221221,000000,5.034,5.35,5,5.1,19660.6,0
+LVO.US,D,20221222,000000,5.1,5.36299,5.051,5.231,15521.4,0
+LVO.US,D,20221223,000000,5.231,5.997,5.2,5.79,47913.6,0
+LVO.US,D,20221227,000000,5.6,5.749,5.01,5.351,17109.8,0
+LVO.US,D,20221228,000000,5.389,5.656,5.05,5.21,19963.5,0
+LVO.US,D,20221229,000000,5.054,5.998,5.054,5.751,35071.5,0
+LVO.US,D,20221230,000000,5.565,6.599,5.501,6.435,78531.4,0
+LVO.US,D,20230103,000000,6.659,7,6.3,6.42,13602.8,0
+LVO.US,D,20230104,000000,6.562,6.997,6.40001,6.798,17755.5,0
+LVO.US,D,20230105,000000,6.594,7.1,6.456,6.948,7930.4,0
+LVO.US,D,20230106,000000,7.1,7.4,6.8,7.088,11546.3,0
+LVO.US,D,20230109,000000,7,7.3,6.86,7.1,10778.6,0
+LVO.US,D,20230110,000000,7.086,7.7,7.086,7.601,14177.1,0
+LVO.US,D,20230111,000000,8.1,8.3,7.6,8.199,24011.4,0
+LVO.US,D,20230112,000000,8.199,8.199,7.6,7.826,17331.9,0
+LVO.US,D,20230113,000000,8,8.4,8,8.12,24879.7,0
+LVO.US,D,20230117,000000,8,8.2,7.702,7.72,13748.7,0
+LVO.US,D,20230118,000000,7.8,8.195,7.596,7.855,7078.2,0
+LVO.US,D,20230119,000000,7.619,7.998,7.4,7.5,20689.5,0
+LVO.US,D,20230120,000000,7.4,7.8,7.4,7.75,5909.2,0
+LVO.US,D,20230123,000000,7.7,7.977,7.7,7.751,12254.3,0
+LVO.US,D,20230124,000000,7.676,7.866,7.3,7.8,10963.2,0
+LVO.US,D,20230125,000000,7.8,7.8,7.2,7.403,15807.3,0
+LVO.US,D,20230126,000000,7.405,7.7,7.301,7.403,9467.8,0
+LVO.US,D,20230127,000000,7.181,7.933,7.10001,7.828,5665.2,0
+LVO.US,D,20230130,000000,7.83,7.84646,7.476,7.5,8806.5,0
+LVO.US,D,20230131,000000,7.4,7.777,7.394,7.7,7136.7,0
+LVO.US,D,20230201,000000,7.8,7.8,7.4,7.446,11801.4,0
+LVO.US,D,20230202,000000,8.4,8.4,7.611,8.09,25377,0
+LVO.US,D,20230203,000000,7.9,8.2,7.45,7.9,19534.9,0
+LVO.US,D,20230206,000000,8.2,8.2,7.662,7.9,5030,0
+LVO.US,D,20230207,000000,8.3,11.8,8.3,10,70391.1,0
+LVO.US,D,20230208,000000,9.8,9.999,7.6,9.5,41237.9,0
+LVO.US,D,20230209,000000,9.5,10.9,9.4,9.7,34888,0
+LVO.US,D,20230210,000000,9.6,10.4,9.501,10.2,9495.8,0
+LVO.US,D,20230213,000000,10.5,10.5,9.921,10.45,5697.1,0
+LVO.US,D,20230214,000000,10.3,11.1,10.2,11,15360.8,0
+LVO.US,D,20230215,000000,11.2,11.6,10.831,11.3,38896.3,0
+LVO.US,D,20230216,000000,11.6,11.8,10.9,11,21394.4,0
+LVO.US,D,20230217,000000,11,11.5,10.7,11.3,16392.5,0
+LVO.US,D,20230221,000000,10.7,11.6,10.4,10.7,31287.6,0
+LVO.US,D,20230222,000000,10.6,11,10.4,10.4,18016.9,0
+LVO.US,D,20230223,000000,10.6,10.8,10.423,10.5,10233.1,0
+LVO.US,D,20230224,000000,10.4,10.822,10.2,10.4,8183.5,0
+LVO.US,D,20230227,000000,10.6,10.8,9.851,9.9,10081.8,0
+LVO.US,D,20230228,000000,10,10,9.302,9.69,18248.2,0
+LVO.US,D,20230301,000000,9.5,11.5,9.5,10.6,48439.8,0
+LVO.US,D,20230302,000000,10.9,11.8,10.6,11.6,24642.3,0
+LVO.US,D,20230303,000000,11.7,11.9,11,11.2,34382.6,0
+LVO.US,D,20230306,000000,11.4,14,11,13.3,142162,0
+LVO.US,D,20230307,000000,13.1,13.3,12.4,12.7,65437.9,0
+LVO.US,D,20230308,000000,13.2,13.2,12.302,12.5,13718,0
+LVO.US,D,20230309,000000,12.5,13.1,11.7,12,26520.5,0
+LVO.US,D,20230310,000000,12,12.297,11.2,11.2,27575.9,0
+LVO.US,D,20230313,000000,11,11.1,8.2,8.783,48731.4,0
+LVO.US,D,20230314,000000,8.8,10.5,8.8,9.3,15228.7,0
+LVO.US,D,20230315,000000,9.3,9.5,7.8,8.401,25903.7,0
+LVO.US,D,20230316,000000,8.2,10.25,8.1,9.409,59773.5,0
+LVO.US,D,20230317,000000,9.9,10.399,9.68451,9.856,38478.3,0
+LVO.US,D,20230320,000000,9.9,11,9.86,10.9,51433.5,0
+LVO.US,D,20230321,000000,11.1,12.009,11.1,11.4,68047.9,0
+LVO.US,D,20230322,000000,11.7,11.8,10.5,11.1,52558.2,0
+LVO.US,D,20230323,000000,11.4,11.9,11.1,11.3,31687.1,0
+LVO.US,D,20230324,000000,11.2,12,11,11.2,29118.6,0
+LVO.US,D,20230327,000000,11.5,11.8,10.727,11.3,27807.5,0
+LVO.US,D,20230328,000000,11.3,11.5,10.6,11.1,22398.3,0
+LVO.US,D,20230329,000000,11,11.1,10.4,10.4,11641.2,0
+LVO.US,D,20230330,000000,10.5,11,10,10.2,79307.8,0
+LVO.US,D,20230331,000000,10.1,12.2,10.1,11.4,70178.8,0
+LVO.US,D,20230403,000000,11.5,13.5,11.4,12.3,48990.6,0
+LVO.US,D,20230404,000000,12.8,12.8,11.4,11.6,61393.2,0
+LVO.US,D,20230405,000000,11.6,12.1,11.2,11.7,26030.6,0
+LVO.US,D,20230406,000000,11.4,12,11.3,11.8,14860.8,0
+LVO.US,D,20230410,000000,11.8,15.6,11.7,14,281606,0
+LVO.US,D,20230411,000000,13.9,14.507,13.5,13.7,65614.5,0
+LVO.US,D,20230412,000000,13.7,14.6,13.6,13.7,58943.5,0
+LVO.US,D,20230413,000000,14.3,14.3,13.3,14.1,44892.6,0
+LVO.US,D,20230414,000000,14.5,14.5,13.5,14.2,60982.3,0
+LVO.US,D,20230417,000000,14.1,15.1,13.7,14,64023.4,0
+LVO.US,D,20230418,000000,14.1,14.9,14,14.15,40628.5,0
+LVO.US,D,20230419,000000,14,14.501,13.8,13.95,29028.1,0
+LVO.US,D,20230420,000000,14.1,14.4,13.6,14,47702.3,0
+LVO.US,D,20230421,000000,14,14.3,13.2,13.9,44074.9,0
+LVO.US,D,20230424,000000,13.9,14.1,13,13.1,20594.8,0
+LVO.US,D,20230425,000000,13.4,13.4,12.5,12.9,27360.5,0
+LVO.US,D,20230426,000000,13.1,13.49,11.7,12.4,49010.3,0
+LVO.US,D,20230427,000000,12.5,13.7,12.3,13.3,62420.4,0
+LVO.US,D,20230428,000000,13.4,17,13.4,17,267141,0
+LVO.US,D,20230501,000000,16.2,17.3,15.5,15.6,77197,0
+LVO.US,D,20230502,000000,15.6,16.9,14.4,14.5,88407.8,0
+LVO.US,D,20230503,000000,14.5,16.05,14.2,15.9,46462.5,0
+LVO.US,D,20230504,000000,15.9,15.9,14.5,15.3,24254.1,0
+LVO.US,D,20230505,000000,15.3,16,15,15.3,35481.9,0
+LVO.US,D,20230508,000000,15.4,15.6,14.1,14.4,30053.6,0
+LVO.US,D,20230509,000000,15.1,15.1,13.9,14,24502.2,0
+LVO.US,D,20230510,000000,14.3,14.7,14,14.6,12721.4,0
+LVO.US,D,20230511,000000,14.2,15.7,14.2,15.5,25557.7,0
+LVO.US,D,20230512,000000,15.5,16.1,15.4,15.6,22368,0
+LVO.US,D,20230515,000000,15.9,16,15.4,15.5,16893.5,0
+LVO.US,D,20230516,000000,15.5,15.9,14.9,15.1,6511.5,0
+LVO.US,D,20230517,000000,15.1,16,15.1,15.65,18070.4,0
+LVO.US,D,20230518,000000,15.7,15.899,15.3,15.8,11414.8,0
+LVO.US,D,20230519,000000,15.7,15.7,14.5,15.05,28545.6,0
+LVO.US,D,20230522,000000,15,15.3,14.207,14.5,24473.9,0
+LVO.US,D,20230523,000000,14.6,14.6,12.8,12.9,29577.4,0
+LVO.US,D,20230524,000000,12.7,13.2,11.8,12.25,21057.6,0
+LVO.US,D,20230525,000000,11.9,12.5,11.8,12.1,25093,0
+LVO.US,D,20230526,000000,12,13.3,11.9,12.8,21627.7,0
+LVO.US,D,20230530,000000,12.8,12.8,11.9,12.3,11933.8,0
+LVO.US,D,20230531,000000,12.3,12.48,11.1,11.2,20556.6,0
+LVO.US,D,20230601,000000,11.4,12.4,11.2,12,8579.3,0
+LVO.US,D,20230602,000000,12,12.8,11.8,12.3,12413.9,0
+LVO.US,D,20230605,000000,12.1,12.699,11.6,12.3,12431,0
+LVO.US,D,20230606,000000,11.9,13.1,11.8,12.4,17742.5,0
+LVO.US,D,20230607,000000,12.7,12.999,12.101,12.6,8634.4,0
+LVO.US,D,20230608,000000,12.5,12.7,12.107,12.4,5136.3,0
+LVO.US,D,20230609,000000,12.3,13.9,12,13.5,27133.3,0
+LVO.US,D,20230612,000000,13.4,14.3,13.213,13.7,16713.1,0
+LVO.US,D,20230613,000000,13.8,15,13,13,38550.7,0
+LVO.US,D,20230614,000000,12.8,15,12.5,14.4,52461.4,0
+LVO.US,D,20230615,000000,14.6,15.4,13.8,14.6,31383.3,0
+LVO.US,D,20230616,000000,14,15.6,14,15.3,38473.4,0
+LVO.US,D,20230620,000000,15.3,15.9,14.5,15.9,19217,0
+LVO.US,D,20230621,000000,15.2,16.1,15.1,15.6,22511.9,0
+LVO.US,D,20230622,000000,16,16,14.6,15,16544.5,0
+LVO.US,D,20230623,000000,14.8,15.8,14.7,15.8,40515.4,0
+LVO.US,D,20230626,000000,15.6,16.5,15.2,16.3,65751.2,0
+LVO.US,D,20230627,000000,17,17,14.6,16,52983,0
+LVO.US,D,20230628,000000,15.6,16.9,15.6,16,37297.4,0
+LVO.US,D,20230629,000000,16.4,17,16,16.8,16521.8,0
+LVO.US,D,20230630,000000,17,17.6,16.7,17.6,32122.4,0
+LVO.US,D,20230703,000000,17.3,17.4,16.8,17.4,8640.2,0
+LVO.US,D,20230705,000000,17.5,18.1,16.4,16.9,25823.3,0
+LVO.US,D,20230706,000000,16.3,16.85,15.2,15.7,26494.9,0
+LVO.US,D,20230707,000000,15.9,17.2,15.9,16.9,15397.2,0
+LVO.US,D,20230710,000000,17.1,17.5,16.6,16.8,14853.2,0
+LVO.US,D,20230711,000000,16.8,17.5,16.8,16.9,41688.9,0
+LVO.US,D,20230712,000000,17.1,18,16.9,17.85,32195.7,0
+LVO.US,D,20230713,000000,17.8,18,17.5,17.7,17220.1,0
+LVO.US,D,20230714,000000,17.9,18.3,16.7,16.8,22682.9,0
+LVO.US,D,20230717,000000,16.8,17.5,16.5,17.2,29964.6,0
+LVO.US,D,20230718,000000,17,17.225,16.1,16.4,17737.6,0
+LVO.US,D,20230719,000000,16.5,16.9,15.9,16,23701.4,0
+LVO.US,D,20230720,000000,15.9,16.5,15.7,15.8,14549,0
+LVO.US,D,20230721,000000,15.8,16.499,15.5,16.1,15789.9,0
+LVO.US,D,20230724,000000,16.2,16.2,15.5,16.1,15431.6,0
+LVO.US,D,20230725,000000,16,17.51,15.7,17,20324.2,0
+LVO.US,D,20230726,000000,17.2,17.979,16.6,17.8,20747.7,0
+LVO.US,D,20230727,000000,18.1,18.5,17.546,18.3,20763.9,0
+LVO.US,D,20230728,000000,18.4,19.9,18.305,19.1,38300.1,0
+LVO.US,D,20230731,000000,19,19.799,19,19.3,21469.5,0
+LVO.US,D,20230801,000000,19.3,20.1,18.8,19.4,55067.2,0
+LVO.US,D,20230802,000000,19.2,19.7,18.6,18.8,20250,0
+LVO.US,D,20230803,000000,18.7,19.3,18.3,18.5,19217.5,0
+LVO.US,D,20230804,000000,18.4,18.75,17.6,17.6,23304.3,0
+LVO.US,D,20230807,000000,17.8,18.4,17.1,17.3,13011.6,0
+LVO.US,D,20230808,000000,17.3,17.7,16.6,16.6,15411.1,0
+LVO.US,D,20230809,000000,16.5,16.6,15.2,15.3,24229,0
+LVO.US,D,20230810,000000,14.8,18,14.8,16.9,40224.8,0
+LVO.US,D,20230811,000000,16.9,17.6,16.501,16.9,17415,0
+LVO.US,D,20230814,000000,17.1,19.099,16.8,18.9,33309.8,0
+LVO.US,D,20230815,000000,18.8,18.858,17.38,17.7,21044.8,0
+LVO.US,D,20230816,000000,17.9,18.4,17.6,17.7,15283.5,0
+LVO.US,D,20230817,000000,17.6,17.6,16.9,16.9,31673.4,0
+LVO.US,D,20230818,000000,16.6,16.8,15.999,16.1,25257.3,0
+LVO.US,D,20230821,000000,16.4,18,16.4,17.6,27456.4,0
+LVO.US,D,20230822,000000,18,18.1,17.4,17.7,16328.8,0
+LVO.US,D,20230823,000000,17.7,17.9,16.7,17,10551.4,0
+LVO.US,D,20230824,000000,17.1,17.8,17.1,17.3,11083.2,0
+LVO.US,D,20230825,000000,16.7,17.799,16.7,16.8,14168.7,0
+LVO.US,D,20230828,000000,17.1,17.4,16.211,16.7,10081.6,0
+LVO.US,D,20230829,000000,16.6,17.9,16.2,17.5,25618.4,0
+LVO.US,D,20230830,000000,17.9,20.686,17.3,20.1,73654.7,0
+LVO.US,D,20230831,000000,20.3,21.8,20,21.4,42063.7,0
+LVO.US,D,20230901,000000,21.9,21.9,18.5,18.75,85866,0
+LVO.US,D,20230905,000000,17.4,18.8,16.3,17.5,42639.3,0
+LVO.US,D,20230906,000000,17.6,18.2,16.2,16.4,42872,0
+LVO.US,D,20230907,000000,16.3,16.45,15.7,16.4,18913.4,0
+LVO.US,D,20230908,000000,16.7,17.5,14.5,14.7,90990,0
+LVO.US,D,20230911,000000,15.1,15.1,13.701,14.2,36048.2,0
+LVO.US,D,20230912,000000,13.7,13.7,11.25,11.4,73262.6,0
+LVO.US,D,20230913,000000,11.4,11.8,10.7,10.8,53269.3,0
+LVO.US,D,20230914,000000,11,12.7,10.7,12.5,48163.1,0
+LVO.US,D,20230915,000000,12,13.9,12,13.7,65683.2,0
+LVO.US,D,20230918,000000,13.7,14.5,12.8,13,52659,0
+LVO.US,D,20230919,000000,12.9,12.9,11.5,12.3,24145.6,0
+LVO.US,D,20230920,000000,12.3,12.3,10.7,10.75,38289.8,0
+LVO.US,D,20230921,000000,10.8,10.8,10,10.1,43280,0
+LVO.US,D,20230922,000000,10.2,10.75,10.2,10.5,15799.5,0
+LVO.US,D,20230925,000000,10.6,10.6,10.1,10.2,14099.6,0
+LVO.US,D,20230926,000000,10.2,10.9,10.1,10.1,15661.6,0
+LVO.US,D,20230927,000000,10,10.79,9.6,9.7,65607.3,0
+LVO.US,D,20230928,000000,9.9,10.1,9.604,9.7,16853.3,0
+LVO.US,D,20230929,000000,9.7,9.9,9.252,9.562,22712.6,0
+LVO.US,D,20231002,000000,9.6,9.738,9.1,9.21,22600.5,0
+LVO.US,D,20231003,000000,9.21,9.21,8.92,9.173,25536.7,0
+LVO.US,D,20231004,000000,9.1,10,8.401,9.2,44477.9,0
+LVO.US,D,20231005,000000,9.1,10.4,9,9.6,21233.9,0
+LVO.US,D,20231006,000000,9.6,10.4,9.52,10.1,14884.4,0
+LVO.US,D,20231009,000000,9.968,10.588,9.75,10,4428.4,0
+LVO.US,D,20231010,000000,10.1,10.4,9.8,10.1,9175.7,0
+LVO.US,D,20231011,000000,10,10.7,9.2,9.403,20990.3,0
+LVO.US,D,20231012,000000,9.403,9.664,9.1,9.422,4021.8,0
+LVO.US,D,20231013,000000,9.422,9.799,9.175,9.226,3226.8,0
+LVO.US,D,20231016,000000,9.226,10,9.226,9.7,8184.5,0
+LVO.US,D,20231017,000000,9.409,10.7,9.409,10.5,20048.5,0
+LVO.US,D,20231018,000000,10.1,11.3,10.1,10.4,30341.2,0
+LVO.US,D,20231019,000000,10.4,10.5,9.672,10,29446.8,0
+LVO.US,D,20231020,000000,10.15,10.3,9.702,9.9,7050.3,0
+LVO.US,D,20231023,000000,9.9,10.2,9.501,9.801,6185.3,0
+LVO.US,D,20231024,000000,9.85,10.9,9.75,10.5,19984.2,0
+LVO.US,D,20231025,000000,10.6,10.6,10,10.4,19974.1,0
+LVO.US,D,20231026,000000,10.1,10.8,10,10.7,24684.8,0
+LVO.US,D,20231027,000000,10.8,10.801,10,10,13664.4,0
+LVO.US,D,20231030,000000,9.612,10.4,9.5,9.988,29511.6,0
+LVO.US,D,20231031,000000,10.3,10.3,9.53,9.56,7692.9,0
+LVO.US,D,20231101,000000,9.7,11.2,9.5,10.2,33738.7,0
+LVO.US,D,20231102,000000,10.1,11,10.1,10.7,14821.8,0
+LVO.US,D,20231103,000000,10.1,10.9,10.1,10.7,16863.3,0
+LVO.US,D,20231106,000000,10.7,11.2,10.6,10.7,11472.9,0
+LVO.US,D,20231107,000000,10.717,12.9,10.6,11.2,72312.1,0
+LVO.US,D,20231108,000000,11.5,12.4,10.9,12.2,46652.9,0
+LVO.US,D,20231109,000000,11.2,11.9,11,11.4,18542.1,0
+LVO.US,D,20231110,000000,12.1,12.1,11,11.2,10363.7,0
+LVO.US,D,20231113,000000,10.9,11.2,10.3,10.7,13041.2,0
+LVO.US,D,20231114,000000,10.8,11.4,10.5,11.2,13305.8,0
+LVO.US,D,20231115,000000,11,11.8,10.839,11.7,10032.8,0
+LVO.US,D,20231116,000000,11.5,11.8,10.5,10.8,8521.1,0
+LVO.US,D,20231117,000000,10.6,11.9,10.6,11.8,9240.4,0
+LVO.US,D,20231120,000000,11.5,11.8,11,11.3,11496.1,0
+LVO.US,D,20231121,000000,10.9,11.3,10,10.5,7938.2,0
+LVO.US,D,20231122,000000,11,11,10.1,10.2,5869.1,0
+LVO.US,D,20231124,000000,10.1,10.698,10.1,10.1,3677.8,0
+LVO.US,D,20231127,000000,10,10.4,10,10.1,10983.4,0
+LVO.US,D,20231128,000000,10.3,10.6,10.1,10.1,5904.2,0
+LVO.US,D,20231129,000000,10.4,10.6,10.2,10.5,4600.8,0
+LVO.US,D,20231130,000000,10.3,11,10,10.1,21127.5,0
+LVO.US,D,20231201,000000,10.4,10.7,10.1,10.6,13678,0
+LVO.US,D,20231204,000000,10.5,10.7,10.2,10.6,9159.5,0
+LVO.US,D,20231205,000000,10.4,10.7,10.2,10.3,4277.1,0
+LVO.US,D,20231206,000000,10.2,10.8,10.2,10.4,10426.6,0
+LVO.US,D,20231207,000000,10.4,10.6,10.2,10.5,10785.3,0
+LVO.US,D,20231208,000000,10.6,11,10.5,10.7,11007.6,0
+LVO.US,D,20231211,000000,10.5,10.66,9.8,10.3,12773.4,0
+LVO.US,D,20231212,000000,10.3,10.3,9.57,9.6,11085.4,0
+LVO.US,D,20231213,000000,9.62,10.6,9.6,10.3,24227.5,0
+LVO.US,D,20231214,000000,10.3,11.2,10.3,11.15,18780.6,0
+LVO.US,D,20231215,000000,11.4,11.895,10.7,11,57750.1,0
+LVO.US,D,20231218,000000,10.9,11.8,10.8,11.2,25330.5,0
+LVO.US,D,20231219,000000,11.3,11.8,10.7,10.8,22650.3,0
+LVO.US,D,20231220,000000,10.7,11.9,10.7,11.2,22874.2,0
+LVO.US,D,20231221,000000,11.4,11.6,10.8,11.4,9261.3,0
+LVO.US,D,20231222,000000,11.3,12.266,11.2,12.1,18393.2,0
+LVO.US,D,20231226,000000,11.9,12,11.2,11.3,28734.9,0
+LVO.US,D,20231227,000000,11.3,12.4,11.3,12.1,53740.6,0
+LVO.US,D,20231228,000000,12.1,13.8,12.1,13.2,43508.9,0
+LVO.US,D,20231229,000000,13,14.7,13,13.9,44702.2,0
+LVO.US,D,20240102,000000,13.1,13.9,12.2,12.5,32862,0
+LVO.US,D,20240103,000000,12,12.7,11.8,12.5,22319.8,0
+LVO.US,D,20240104,000000,12.4,13.7,12.4,12.7,14925.8,0
+LVO.US,D,20240105,000000,12.5,13.2,12.3,12.9,15813.2,0
+LVO.US,D,20240108,000000,12.8,13.7,12.617,13.6,8882.8,0
+LVO.US,D,20240109,000000,13.2,14.7,12.9,14,27907.1,0
+LVO.US,D,20240110,000000,14,14.3,13.2,13.5,11264.5,0
+LVO.US,D,20240111,000000,13.2,13.5,12.8,12.9,13907.8,0
+LVO.US,D,20240112,000000,13.3,13.3,12.6,13,5620.5,0
+LVO.US,D,20240116,000000,12.8,13.294,12.6,12.8,7404.6,0
+LVO.US,D,20240117,000000,12.6,13.1,12.5,13,2871.1,0
+LVO.US,D,20240118,000000,12.8,13.5,12.4,13.4,15679.1,0
+LVO.US,D,20240119,000000,13.4,13.9,13,13.3,20909,0
+LVO.US,D,20240122,000000,13.4,13.9,13.3,13.5,19206.4,0
+LVO.US,D,20240123,000000,13.5,13.8,13,13.2,16593.7,0
+LVO.US,D,20240124,000000,13.3,15.3,13.2,15.15,71481.1,0
+LVO.US,D,20240125,000000,15.1,15.2,13.6,13.9,30191.1,0
+LVO.US,D,20240126,000000,13.9,15.4,13.9,15.1,32267,0
+LVO.US,D,20240129,000000,14.8,15.1,14.3,14.7,15608.7,0
+LVO.US,D,20240130,000000,14.6,15.4,14.2,14.4,23840.1,0
+LVO.US,D,20240131,000000,14.1,14.7,14.1,14.3,16219.1,0
+LVO.US,D,20240201,000000,14.3,14.3,13.9,14.3,10621.8,0
+LVO.US,D,20240202,000000,13.9,14.8,13.9,14.3,10770.6,0
+LVO.US,D,20240205,000000,14.3,15.5,14.3,15.5,32022,0
+LVO.US,D,20240206,000000,15.5,15.9,15.2,15.9,21254,0
+LVO.US,D,20240207,000000,15.9,15.9,14.3,14.7,23399.4,0
+LVO.US,D,20240208,000000,14,15.664,10.2,14.9,67505,0
+LVO.US,D,20240209,000000,14.6,15,13.8,14,7023.3,0
+LVO.US,D,20240212,000000,14,15.3,14,15,15728.4,0
+LVO.US,D,20240213,000000,14.5,15.3,14.2,14.6,11879.5,0
+LVO.US,D,20240214,000000,14.3,14.4,13.6,14.1,23381.1,0
+LVO.US,D,20240215,000000,14.4,14.7,13.5,14.4,15158.2,0
+LVO.US,D,20240216,000000,14.3,15.35,14.3,14.5,17862.5,0
+LVO.US,D,20240220,000000,14.2,15.9,14.001,15.7,40209,0
+LVO.US,D,20240221,000000,15.7,16.65,15.5,16,33952.8,0
+LVO.US,D,20240222,000000,16.25,17.3,16.25,16.8,32303.7,0
+LVO.US,D,20240223,000000,16.7,17.4,16.5,17.1,26093.4,0
+LVO.US,D,20240226,000000,17,17.5,16,16.9,27762.6,0
+LVO.US,D,20240227,000000,16.8,17.5,16.6,16.8,20205.4,0
+LVO.US,D,20240228,000000,17,17.5,16.35,16.5,33449.9,0
+LVO.US,D,20240229,000000,16.7,17.1,15.3,16.2,63333.8,0
+LVO.US,D,20240301,000000,16.2,16.5,15.5,15.8,16223.8,0
+LVO.US,D,20240304,000000,15.6,17.4,14.95,17.2,52166.9,0
+LVO.US,D,20240305,000000,16.3,17.8,16.2,17.2,24372,0
+LVO.US,D,20240306,000000,17.8,19.3,17.4,19,53149.8,0
+LVO.US,D,20240307,000000,19.3,20.3,18.3,19.3,53378.8,0
+LVO.US,D,20240308,000000,19.5,19.8,18.1,18.7,35916.2,0
+LVO.US,D,20240311,000000,18.5,19.8,18,18.2,33266.6,0
+LVO.US,D,20240312,000000,18.5,19.1,17.1,18.55,31060.6,0
+LVO.US,D,20240313,000000,18.7,19.3,17.6,18.7,31401.9,0
+LVO.US,D,20240314,000000,18.5,19.415,18.2,18.2,30214.8,0
+LVO.US,D,20240315,000000,18.7,19.2,18.3,18.4,40982.4,0
+LVO.US,D,20240318,000000,18.4,19.4,18.4,18.8,20845.2,0
+LVO.US,D,20240319,000000,19.1,21.5,18.9,20.6,64827,0
+LVO.US,D,20240320,000000,20.9,21.1,19.3,19.8,54173.3,0
+LVO.US,D,20240321,000000,19.9,20.8,19.5,20.5,51489.9,0
+LVO.US,D,20240322,000000,20.4,21,20.105,20.4,55883.7,0
+LVO.US,D,20240325,000000,20.5,20.5,17.8,19.5,53169.7,0
+LVO.US,D,20240326,000000,19,19.7,18.997,19.2,31865.1,0
+LVO.US,D,20240327,000000,19.5,19.7,18.8,19.3,25428.8,0
+LVO.US,D,20240328,000000,19.4,19.7,19.25,19.5,54905.8,0
+LVO.US,D,20240401,000000,19.5,19.6,18.3,18.5,43156,0
+LVO.US,D,20240402,000000,18.7,18.95,18.4,18.7,23192,0
+LVO.US,D,20240403,000000,18.7,20,18.6,18.6,32713.6,0
+LVO.US,D,20240404,000000,18.7,19.25,18.2,19,34342.1,0
+LVO.US,D,20240405,000000,18.8,19.7,18.8,19.5,19783.4,0
+LVO.US,D,20240408,000000,19.8,19.8,19.1,19.5,25781.8,0
+LVO.US,D,20240409,000000,19.5,19.7,18.3,18.3,39302.8,0
+LVO.US,D,20240410,000000,18.6,18.9,17.8,18.2,21812.1,0
+LVO.US,D,20240411,000000,18.1,18.6,17.7,18.3,23655.3,0
+LVO.US,D,20240412,000000,18.4,18.6,17.1,17.5,29598.4,0
+LVO.US,D,20240415,000000,17.5,18,16.8,17.3,41165.4,0
+LVO.US,D,20240416,000000,17.1,17.3,16.4,16.6,19061.6,0
+LVO.US,D,20240417,000000,16.7,16.9,15.4,16.7,38544.4,0
+LVO.US,D,20240418,000000,16.7,17.389,15.8,17,52395.3,0
+LVO.US,D,20240419,000000,16.9,17.4,16,16.6,29194.5,0
+LVO.US,D,20240422,000000,16.7,17.4,16.2,17.2,28936,0
+LVO.US,D,20240423,000000,17,18.2,17,17.4,23313.7,0
+LVO.US,D,20240424,000000,17.4,18.9,17.4,18.8,29211,0
+LVO.US,D,20240425,000000,19,19,17.7,18.5,29611.4,0
+LVO.US,D,20240426,000000,18.6,19.4,18.3,18.95,31377,0
+LVO.US,D,20240429,000000,19.8,19.85,18.8,19.3,42386.6,0
+LVO.US,D,20240430,000000,19.2,19.6,18.4,19,34661.9,0
+LVO.US,D,20240501,000000,19.3,19.3,18.4,18.4,14394.5,0
+LVO.US,D,20240502,000000,18.7,19.1,18.506,19.1,26444,0
+LVO.US,D,20240503,000000,19.2,19.7,18.95,19.3,21144.3,0
+LVO.US,D,20240506,000000,18.7,19.8,18.7,19.5,24647.1,0
+LVO.US,D,20240507,000000,19.7,19.8,18.8,18.9,28633.7,0
+LVO.US,D,20240508,000000,18.9,19.5,17.9,18.2,21809.3,0
+LVO.US,D,20240509,000000,18.3,19.2,18.3,18.75,21721.3,0
+LVO.US,D,20240510,000000,18.9,19,17.9,18,17257.9,0
+LVO.US,D,20240513,000000,17.9,19,17.6,18,34759.9,0
+LVO.US,D,20240514,000000,18,18.5,17.6,18,19351.5,0
+LVO.US,D,20240515,000000,18,18.8,18,18.4,24596.9,0
+LVO.US,D,20240516,000000,18.5,18.8,18,18.1,13545.2,0
+LVO.US,D,20240517,000000,18.1,18.7,18,18.3,18183.1,0
+LVO.US,D,20240520,000000,18.1,18.6,17.6,17.7,13151.9,0
+LVO.US,D,20240521,000000,17.6,18.1,17.15,18,16616.2,0
+LVO.US,D,20240522,000000,17.7,18.1,17.2,17.4,23840.4,0
+LVO.US,D,20240523,000000,17.7,17.8,16.6,16.9,24425.3,0
+LVO.US,D,20240524,000000,16.7,18.2,16.6,17.6,26605.2,0
+LVO.US,D,20240528,000000,18,18,16.9,17,22446.6,0
+LVO.US,D,20240529,000000,17,17.3,16.9,17.2,23582.1,0
+LVO.US,D,20240530,000000,16.9,17.495,16.5,16.8,19024.5,0
+LVO.US,D,20240531,000000,16.6,17,15.9,16.5,20072.6,0
+LVO.US,D,20240603,000000,16.8,17.1,15.9,16.4,28081.6,0
+LVO.US,D,20240604,000000,16.5,17.35,16.5,17.3,23572.2,0
+LVO.US,D,20240605,000000,17.2,17.9,17,17.8,34262.3,0
+LVO.US,D,20240606,000000,17.8,18.8,17.6,18.3,45758.9,0
+LVO.US,D,20240607,000000,18,18.3,16.7,17.1,36196.9,0
+LVO.US,D,20240610,000000,17,17.5,16.5,16.8,31804,0
+LVO.US,D,20240611,000000,16.6,17.1,16.3,16.8,21759.9,0
+LVO.US,D,20240612,000000,17.4,18.3,17.1,17.8,58968.3,0
+LVO.US,D,20240613,000000,17.8,18.8,17.4,18.5,23707.3,0
+LVO.US,D,20240614,000000,18.3,18.9,18.2,18.2,26711.6,0
+LVO.US,D,20240617,000000,18.1,18.2,17.3,17.4,20766.1,0
+LVO.US,D,20240618,000000,17.3,17.6,16.5,16.5,29988.9,0
+LVO.US,D,20240620,000000,16.6,17,16.1,16.4,25501,0
+LVO.US,D,20240621,000000,16.3,16.602,15.3,15.9,62307.6,0
+LVO.US,D,20240624,000000,15.6,15.8,14.8,15.4,57500.3,0
+LVO.US,D,20240625,000000,15.5,15.8,15.1,15.1,40806.1,0
+LVO.US,D,20240626,000000,14.8,15.6,13.8,15,58310,0
+LVO.US,D,20240627,000000,14.5,16.3,14.5,15.45,52694.7,0
+LVO.US,D,20240628,000000,15.3,16.3,15.1,15.7,809492,0
+LVO.US,D,20240701,000000,15.4,15.6,14.3,14.8,52713.1,0
+LVO.US,D,20240702,000000,14.5,14.9,14.2,14.4,24971.2,0
+LVO.US,D,20240703,000000,14.6,14.8,14.3,14.7,16195.1,0
+LVO.US,D,20240705,000000,14.5,14.7,13.3,13.4,34154.4,0
+LVO.US,D,20240708,000000,13,13.9,12.1,13.8,64483.7,0
+LVO.US,D,20240709,000000,13.7,14.1,13.4,13.5,29378.9,0
+LVO.US,D,20240710,000000,13.6,13.6,13.2,13.4,14245.8,0
+LVO.US,D,20240711,000000,13.3,14.6,13.3,14.4,37838.9,0
+LVO.US,D,20240712,000000,14.6,14.7,13.9,14.1,25345,0
+LVO.US,D,20240715,000000,13.9,14.3,13.7,14.2,34284.1,0
+LVO.US,D,20240716,000000,14.4,15.3,14.399,15.3,42050,0
+LVO.US,D,20240717,000000,15.2,16,14.65,15.3,47141.4,0
+LVO.US,D,20240718,000000,15.4,16.7,15,15.4,56460.6,0
+LVO.US,D,20240719,000000,16,16.1,14.8,14.9,29456,0
+LVO.US,D,20240722,000000,15.1,15.35,14.5,14.9,22646.9,0
+LVO.US,D,20240723,000000,15,15.9,14.85,15.5,27619.3,0
+LVO.US,D,20240724,000000,15.4,15.4,14.8,14.8,22964.8,0
+LVO.US,D,20240725,000000,15,16.3,14.8,16.1,71887.5,0
+LVO.US,D,20240726,000000,16.3,16.7,16,16.4,26503.2,0
+LVO.US,D,20240729,000000,16.3,16.9,15.82,16,19773.3,0
+LVO.US,D,20240730,000000,16,16.8,15.8,16.45,26742.7,0
+LVO.US,D,20240731,000000,16.6,17.6,16.55,17,45294.1,0
+LVO.US,D,20240801,000000,17.3,17.4,15,16.15,44425.3,0
+LVO.US,D,20240802,000000,15.5,15.899,14.9,15.6,25105.9,0
+LVO.US,D,20240805,000000,14.3,15.5,14.1,14.8,37400.5,0
+LVO.US,D,20240806,000000,15,15.8,14.7,15.1,20626.3,0
+LVO.US,D,20240807,000000,15.2,15.7,14.1,14.2,27130.4,0
+LVO.US,D,20240808,000000,14.4,15.2,14.1,15.2,20491.8,0
+LVO.US,D,20240809,000000,15.1,15.3,14.4,14.7,13043.6,0
+LVO.US,D,20240812,000000,14.6,15.101,14.402,14.9,25770.2,0
+LVO.US,D,20240813,000000,16.3,17.3,14.5,15.8,47763.1,0
+LVO.US,D,20240814,000000,16.1,16.5,15.6,15.8,14390.5,0
+LVO.US,D,20240815,000000,16,17,16,16.6,26097.7,0
+LVO.US,D,20240816,000000,16.6,17.3,16.211,17.1,20943.7,0
+LVO.US,D,20240819,000000,17,17.6,16.4,16.6,23422.3,0
+LVO.US,D,20240820,000000,16.7,17.5,16.4,17.45,17315.7,0
+LVO.US,D,20240821,000000,17.5,18,17.15,17.5,25612.4,0
+LVO.US,D,20240822,000000,17.7,17.7,16.7,16.7,14560.2,0
+LVO.US,D,20240823,000000,17,17.8,16.8,17.5,34142.6,0
+LVO.US,D,20240826,000000,17.8,18.002,17.2,18,45110.5,0
+LVO.US,D,20240827,000000,17.9,17.95,17.1,17.9,22782.5,0
+LVO.US,D,20240828,000000,17.8,18.15,17.2,17.4,15315.9,0
+LVO.US,D,20240829,000000,17.7,17.7,17.2,17.5,20578.8,0
+LVO.US,D,20240830,000000,17.5,17.6,17,17.4,11334.2,0
+LVO.US,D,20240903,000000,17.3,17.3,15,15.8,38757.1,0
+LVO.US,D,20240904,000000,15.9,16.4,15.9,16,14139.5,0
+LVO.US,D,20240905,000000,16,16.15,15.65,15.8,8320.9,0
+LVO.US,D,20240906,000000,16.1,16.4,15,15.2,15097.8,0
+LVO.US,D,20240909,000000,15.5,15.699,15,15.3,13405,0
+LVO.US,D,20240910,000000,15.3,15.5,14.3,14.3,17462.8,0
+LVO.US,D,20240911,000000,14.1,15,14.1,15,15372,0
+LVO.US,D,20240912,000000,15.2,15.3,14.601,15,15252.7,0
+LVO.US,D,20240913,000000,15.3,15.391,14.55,14.7,21849.6,0
+LVO.US,D,20240916,000000,14.9,14.9,14.5,14.7,10043.4,0
+LVO.US,D,20240917,000000,14.9,15.2,14.502,14.8,11698.8,0
+LVO.US,D,20240918,000000,14.7,14.9,14.3,14.3,13692.3,0
+LVO.US,D,20240919,000000,14.7,14.9,13.4,14.5,48785.2,0
+LVO.US,D,20240920,000000,14.5,14.9,13.8,13.8,139863,0
+LVO.US,D,20240923,000000,13.7,14.021,11.9,12,60915,0
+LVO.US,D,20240924,000000,12.1,12.4,10.331,10.95,86092.5,0
+LVO.US,D,20240925,000000,10.7,11.8,10.7,11.8,56585.7,0
+LVO.US,D,20240926,000000,11.9,12.1,10.95,11.5,36283.3,0
+LVO.US,D,20240927,000000,11.55,11.55,10.5,10.6,48032.7,0
+LVO.US,D,20240930,000000,10.6,10.9,9.464,9.488,80723.1,0
+LVO.US,D,20241001,000000,9.608,12,6.401,7.3,709668,0
+LVO.US,D,20241002,000000,7.44,7.729,6.788,7.498,165170,0
+LVO.US,D,20241003,000000,7.3,7.3,6.62,6.92,116251,0
+LVO.US,D,20241004,000000,7.1,7.1,6.611,6.8,52973.4,0
+LVO.US,D,20241007,000000,6.8,6.898,6.195,6.262,65792.1,0
+LVO.US,D,20241008,000000,6.258,6.73,6,6.436,71191.5,0
+LVO.US,D,20241009,000000,6.5,7.55,6.401,7.444,140965,0
+LVO.US,D,20241010,000000,7.5,7.5,6.66,7.064,98851.1,0
+LVO.US,D,20241011,000000,7.25,7.25,6.852,7.076,43837.4,0
+LVO.US,D,20241014,000000,7,7.025,6.499,6.55,37390.2,0
+LVO.US,D,20241015,000000,6.741,6.8,5.701,6.131,93377.8,0
+LVO.US,D,20241016,000000,6.2,6.726,5.9,6.726,45956,0
+LVO.US,D,20241017,000000,6.622,6.899,6.274,6.641,19051.4,0
+LVO.US,D,20241018,000000,6.8,6.844,6.421,6.488,61204,0
+LVO.US,D,20241021,000000,6.921,6.9755,6.055,6.126,98513.6,0
+LVO.US,D,20241022,000000,6.126,6.456,5.931,6.234,34085.6,0
+LVO.US,D,20241023,000000,6.19,6.2,5.992,6.128,27965.7,0
+LVO.US,D,20241024,000000,6.347,6.489,5.62,5.62,82564.3,0
+LVO.US,D,20241025,000000,5.728,6.145,5.62,5.849,29503.9,0
+LVO.US,D,20241028,000000,6.072,6.75,5.906,6.606,84142.9,0
+LVO.US,D,20241029,000000,6.669,6.737,6.1,6.219,34673.2,0
+LVO.US,D,20241030,000000,6.2,6.98,6.146,6.716,88057.2,0
+LVO.US,D,20241031,000000,6.695,7.187,6.201,6.9,103601,0
+LVO.US,D,20241101,000000,6.806,7.9,6.806,7.744,132959,0
+LVO.US,D,20241104,000000,7.78,7.817,7.208,7.309,25009.1,0
+LVO.US,D,20241105,000000,7.455,7.5045,6.851,7.058,35112.4,0
+LVO.US,D,20241106,000000,7.49,9.1,7.063,9.068,125604,0
+LVO.US,D,20241107,000000,8.5,9.5,8.099,8.508,78470.1,0
+LVO.US,D,20241108,000000,8.4,8.968,8.238,8.86,21188.1,0
+LVO.US,D,20241111,000000,8.9,9.5,8.86,9.08,72147.4,0
+LVO.US,D,20241112,000000,9,9.2,8.877,8.9,35554.3,0
+LVO.US,D,20241113,000000,8.9,9.13,8.864,8.908,37821.7,0
+LVO.US,D,20241114,000000,9.12,9.12,8.176,8.255,33076.7,0
+LVO.US,D,20241115,000000,8.5,8.59,7.393,7.8,29210.9,0
+LVO.US,D,20241118,000000,8,8.612,7.92,8.002,17662.5,0
+LVO.US,D,20241119,000000,8.002,8.1705,7.555,7.699,16191.2,0
+LVO.US,D,20241120,000000,7.6,8.02,7.14,7.971,31341.6,0
+LVO.US,D,20241121,000000,7.564,8.499,7.564,8.31,17446.6,0
+LVO.US,D,20241122,000000,8.277,8.8,8.106,8.777,24981.2,0
+LVO.US,D,20241125,000000,8.848,9.2,8.70199,9.05,23195.9,0
+LVO.US,D,20241126,000000,9.15,9.8,8.595,9.402,65865.3,0
+LVO.US,D,20241127,000000,9.49,9.89,8.798,9.7,49600.7,0
+LVO.US,D,20241129,000000,9.9,10.2,9.318,10,26043,0
+LVO.US,D,20241202,000000,9.9,10.3,9.312,9.496,28532.1,0
+LVO.US,D,20241203,000000,9.619,10.6,9.619,10.5,25143.7,0
+LVO.US,D,20241204,000000,10.7,10.7,10,10.3,16871,0
+LVO.US,D,20241205,000000,10.4,11,10,10.6,31575.7,0
+LVO.US,D,20241206,000000,10.8,10.9,10.2,10.6,16959.8,0
+LVO.US,D,20241209,000000,10.6,11,10.1,10.4,21909.5,0
+LVO.US,D,20241210,000000,10.3,11.5,10.3,11.4,50755.1,0
+LVO.US,D,20241211,000000,11.4,12.1,11,11.6,50217.8,0
+LVO.US,D,20241212,000000,11.7,11.7,10.2,10.5,35897.2,0
+LVO.US,D,20241213,000000,10.7,10.7,10.1,10.2,28301.4,0
+LVO.US,D,20241216,000000,10.1,10.6,9.642,10.3,37043.1,0
+LVO.US,D,20241217,000000,10.1,10.35,9.8,10.2,18143.5,0
+LVO.US,D,20241218,000000,10.7,11.5,10.2,10.5,74515.1,0
+LVO.US,D,20241219,000000,10.7,11.15,10.6,10.9,36756.1,0
+LVO.US,D,20241220,000000,10.7,12.2,10.62,12.2,131753,0
+LVO.US,D,20241223,000000,11.9,12.2,11.3,11.8,33107.2,0
+LVO.US,D,20241224,000000,11.8,11.95,11.232,11.5,10499.8,0
+LVO.US,D,20241226,000000,11.4,11.991,11.2,11.8,15621.5,0
+LVO.US,D,20241227,000000,11.6,12,11.416,11.9,32190.6,0
+LVO.US,D,20241230,000000,12,15.2,11.5,14.7,262709,0
+LVO.US,D,20241231,000000,16,16,13.3,14.7,154769,0
+LVO.US,D,20250102,000000,15.3,15.3,12.1,12.4,92092.5,0
+LVO.US,D,20250103,000000,12.7,13.8,12.2,13.7,35970.1,0
+LVO.US,D,20250106,000000,14,14,12.65,12.8,43044.2,0
+LVO.US,D,20250107,000000,13,13.3,12.4,13,32195.4,0
+LVO.US,D,20250108,000000,12.6,12.7,11.7,11.9,30226.5,0
+LVO.US,D,20250110,000000,12.2,12.6,11.6,12,28819,0
+LVO.US,D,20250113,000000,11.5,12,11,11.4,27311.9,0
+LVO.US,D,20250114,000000,11.5,12,11.25,11.8,27124.6,0
+LVO.US,D,20250115,000000,12.1,12.294,11.2,11.5,20458.3,0
+LVO.US,D,20250116,000000,11.5,12.799,11.5,11.7,46605.1,0
+LVO.US,D,20250117,000000,11.9,11.95,11.4,11.8,29144.9,0
+LVO.US,D,20250121,000000,12.1,12.5,11.8,12,28877.8,0
+LVO.US,D,20250122,000000,11.92,12.21,11.5,11.5,15647.4,0
+LVO.US,D,20250123,000000,11.6,13.2,11.6,12.6,65971.7,0
+LVO.US,D,20250124,000000,12.5,12.65,11.8,12,28005.4,0
+LVO.US,D,20250127,000000,11.7,12.1,11.406,11.6,25007.1,0
+LVO.US,D,20250128,000000,11.6,11.9,11.1,11.7,22577.8,0
+LVO.US,D,20250129,000000,11.5,11.85,11.05,11.5,19183.6,0
+LVO.US,D,20250130,000000,11.6,12.3,11.2,12,22600,0
+LVO.US,D,20250131,000000,13.6,16,13.2,14.5,668389,0
+LVO.US,D,20250203,000000,14.4,15.3,12.85,13.1,112583,0
+LVO.US,D,20250204,000000,12.8,13.25,11.6,12.35,84433.9,0
+LVO.US,D,20250205,000000,12.6,12.85,11.9,12.45,66057.4,0
+LVO.US,D,20250206,000000,12.5,13.15,11.4,11.4,37209.5,0
+LVO.US,D,20250207,000000,11.6,12.6,11.5,11.7,55862.9,0
+LVO.US,D,20250210,000000,12.2,12.299,11.5,12,26320.2,0
+LVO.US,D,20250211,000000,12,12.3,11.6,11.8,32525,0
+LVO.US,D,20250212,000000,11.6,12.4,11.3,11.8,47823.5,0
+LVO.US,D,20250213,000000,10.1,10.65,8.7,9.603,200633,0
+LVO.US,D,20250214,000000,10,10.299,9.051,9.252,50027.4,0
+LVO.US,D,20250218,000000,9.1,9.5,8.2,8.433,83135.6,0
+LVO.US,D,20250219,000000,8.5,9.531,8.5,8.805,43524.4,0
+LVO.US,D,20250220,000000,8.71,9.3,8.5,8.96,30985.6,0
+LVO.US,D,20250221,000000,9.1,9.209,8.4,8.422,59751.8,0
+LVO.US,D,20250224,000000,8.5,8.94999,7.751,8.26,41394.7,0
+LVO.US,D,20250225,000000,8.291,8.68,7.9505,7.991,21023.4,0
+LVO.US,D,20250226,000000,7.971,8.24,7.5,7.579,45783.4,0
+LVO.US,D,20250227,000000,7.6,8.41,7.6,7.662,54965.1,0
+LVO.US,D,20250228,000000,7.502,7.82,7.5,7.744,21816.2,0
+LVO.US,D,20250303,000000,7.8,7.961,7.314,7.388,33523.6,0
+LVO.US,D,20250304,000000,7.283,7.4,7,7.2,25445.7,0
+LVO.US,D,20250305,000000,7.204,7.966,7.00101,7.37,16665.7,0
+LVO.US,D,20250306,000000,7.297,8.3,7.102,7.916,32348.8,0
+LVO.US,D,20250307,000000,7.805,7.946,7.107,7.301,27693.5,0
+LVO.US,D,20250310,000000,7.2,7.34787,6.8645,6.865,39678.3,0
+LVO.US,D,20250311,000000,7.17,7.302,6.505,6.889,24060.1,0
+LVO.US,D,20250312,000000,6.755,7.4244,6.746,7.296,23853.4,0
+LVO.US,D,20250313,000000,7.5,7.501,6.7,6.821,15409.6,0
+LVO.US,D,20250314,000000,7,7.591,7,7.549,50418.6,0
+LVO.US,D,20250317,000000,7.5,8.1,7.433,7.803,26588.2,0
+LVO.US,D,20250318,000000,7.689,7.957,6.951,6.951,31777.6,0
+LVO.US,D,20250319,000000,7.013,7.322,7.013,7.202,11535.4,0
+LVO.US,D,20250320,000000,7.4,8.688,7.201,8.163,89923.5,0
+LVO.US,D,20250321,000000,8.01,8.46,7.602,8.46,48235,0
+LVO.US,D,20250324,000000,8.5,8.584,7.74,8.551,36392.4,0
+LVO.US,D,20250325,000000,8.551,8.551,7.954,8.184,33257.7,0
+LVO.US,D,20250326,000000,8.256,8.306,7.9,8.122,8644.5,0
+LVO.US,D,20250327,000000,8.2,8.2,7.71,7.724,12453.6,0
+LVO.US,D,20250328,000000,7.83,7.884,7.1,7.26,14921.1,0
+LVO.US,D,20250331,000000,7.2,7.387,6.99,6.99,24710.4,0
+LVO.US,D,20250401,000000,7,7.377,6.724,7.002,16176.4,0
+LVO.US,D,20250402,000000,6.863,7.318,6.801,7.158,19764.9,0
+LVO.US,D,20250403,000000,6.723,6.774,6.161,6.232,32845.6,0
+LVO.US,D,20250404,000000,6.2,7.273,6,6.13,69310.1,0
+LVO.US,D,20250407,000000,6,6.461,5.521,5.879,59702.7,0
+LVO.US,D,20250408,000000,5.6,6.535,5.6,6,44408.9,0
+LVO.US,D,20250409,000000,6.031,6.997,5.701,6.896,37947.8,0
+LVO.US,D,20250410,000000,6.789,6.969,6.526,6.838,15710,0
+LVO.US,D,20250411,000000,6.8,7.298,6.6,7.249,37875.1,0
+LVO.US,D,20250414,000000,6.81,7.242,6.599,6.601,40185.7,0
+LVO.US,D,20250415,000000,6.602,6.781,6.185,6.201,31596.1,0
+LVO.US,D,20250416,000000,6.166,6.914,6.166,6.569,41240.5,0
+LVO.US,D,20250417,000000,6.533,6.816,6.375,6.421,35565.8,0
+LVO.US,D,20250421,000000,6.301,6.438,6.052,6.143,16836.6,0
+LVO.US,D,20250422,000000,6.3,6.503,6.106,6.38,17205.7,0
+LVO.US,D,20250423,000000,6.426,6.838,6.209,6.449,15975.3,0
+LVO.US,D,20250424,000000,6.4,6.8,6.21,6.347,29668.5,0
+LVO.US,D,20250425,000000,6.211,6.429,6.055,6.097,29342,0
+LVO.US,D,20250428,000000,6.1,6.61,5.92699,6.551,32180.5,0
+LVO.US,D,20250429,000000,6.432,7.7,6.425,7.537,48596.7,0
+LVO.US,D,20250430,000000,7.69,9.74,7.06,8.784,199634,0
+LVO.US,D,20250501,000000,8.79,8.79,7.082,7.175,66158.2,0
+LVO.US,D,20250502,000000,7.217,7.333,6.801,7.206,24860,0
+LVO.US,D,20250505,000000,7.1,7.456,6.036,6.901,57148.9,0
+LVO.US,D,20250506,000000,7.6,7.6,6.9005,6.942,19819.8,0
+LVO.US,D,20250507,000000,6.9,7.23231,6.71,7.02,11999.5,0
+LVO.US,D,20250508,000000,7.012,7.1635,6.7,7.079,13605.8,0
+LVO.US,D,20250509,000000,7.183,7.69,6.98,7.193,12605.8,0
+LVO.US,D,20250512,000000,7.236,7.684,6.992,7.562,16894.9,0
+LVO.US,D,20250513,000000,7.7,7.7,7.222,7.486,12147.4,0
+LVO.US,D,20250514,000000,7.46,7.7,7.155,7.344,22346.9,0
+LVO.US,D,20250515,000000,7.41,9.54,7.22,8.999,139303,0
+LVO.US,D,20250516,000000,8.8,9.8,8.3,9.557,57096.3,0
+LVO.US,D,20250519,000000,9.1,9.204,8.71,8.9,14876,0
+LVO.US,D,20250520,000000,8.8,8.903,8.257,8.365,7751.2,0
+LVO.US,D,20250521,000000,8.2,8.382,8,8.186,11815.7,0
+LVO.US,D,20250522,000000,8.4,8.4,7.801,7.885,20913.9,0
+LVO.US,D,20250523,000000,7.7,8.186,7.6,7.646,15974.9,0
+LVO.US,D,20250527,000000,7.7,7.7,7.361,7.595,23769.1,0
+LVO.US,D,20250528,000000,7.585,7.875,7.05,7.842,42618.4,0
+LVO.US,D,20250529,000000,7.864,7.932,7.36,7.396,32457.8,0
+LVO.US,D,20250530,000000,7.428,7.499,7.2,7.39,24633.1,0
+LVO.US,D,20250602,000000,7.3,7.493,7.2,7.379,18173.8,0
+LVO.US,D,20250603,000000,7.4,7.579,7.25,7.569,16935.1,0
+LVO.US,D,20250604,000000,7.483,8.103,7.25,8.103,28167.2,0
+LVO.US,D,20250605,000000,8.011,8.995,7.915,8.398,29292.2,0
+LVO.US,D,20250606,000000,8.6,8.995,8.304,8.64,29831.7,0
+LVO.US,D,20250609,000000,8.6,9.199,8,8.2,20990,0
+LVO.US,D,20250610,000000,8.386,8.5,7.982,8.41,20433.3,0
+LVO.US,D,20250611,000000,8.501,8.95,8.17101,8.656,45272,0
+LVO.US,D,20250612,000000,8.7,8.825,7.939,8.205,22719.6,0
+LVO.US,D,20250613,000000,7.9,8.44951,7.713,7.974,32281.7,0
+LVO.US,D,20250616,000000,8.157,9.146,7.896,8.64,60620.7,0
+LVO.US,D,20250617,000000,8.456,9.199,8.204,8.632,71960.4,0
+LVO.US,D,20250618,000000,8.33,8.614,7.457,7.677,69701.4,0
+LVO.US,D,20250620,000000,7.6,7.75001,6.9,7.181,47339.8,0
+LVO.US,D,20250623,000000,7.183,7.631,7.183,7.545,39213.3,0
+LVO.US,D,20250624,000000,7.67,7.84,7.229,7.372,58147.8,0
+LVO.US,D,20250625,000000,7.4,8.3375,7.4,8.195,69475.9,0
+LVO.US,D,20250626,000000,8.252,8.412,7.903,8.019,27918,0
+LVO.US,D,20250627,000000,8.044,8.173,7.315,7.315,948254,0
+LVO.US,D,20250630,000000,7.3,7.7,7.3,7.549,36549.3,0
+LVO.US,D,20250701,000000,7.5,8.856,7.401,8.612,63499.4,0
+LVO.US,D,20250702,000000,8.9,9.2,8.8,9.05,50039.8,0
+LVO.US,D,20250703,000000,9.001,9.117,8.521,8.846,51405,0
+LVO.US,D,20250707,000000,8.967,8.967,8.285,8.501,44384,0
+LVO.US,D,20250708,000000,8.3,8.6,7.6,7.669,68793.7,0
+LVO.US,D,20250709,000000,8.199,8.199,7.72,7.967,38031.9,0
+LVO.US,D,20250710,000000,7.8,8.198,7.7,7.7,32084.9,0
+LVO.US,D,20250711,000000,7.741,8.05,7.5,7.555,41851.3,0
+LVO.US,D,20250714,000000,7.7,7.799,7.501,7.731,28735.4,0
+LVO.US,D,20250715,000000,7.813,8,7.501,7.501,40414.2,0
+LVO.US,D,20250716,000000,7.197,7.999,6.514,7.7,415120,0
+LVO.US,D,20250717,000000,7.899,7.92,7.2,7.2,85073,0
+LVO.US,D,20250718,000000,7.064,7.19,6.659,6.86,117852,0
+LVO.US,D,20250721,000000,7.016,7.2,6.6,6.629,96004.2,0
+LVO.US,D,20250722,000000,6.7,6.899,6.4,6.798,46359.8,0
+LVO.US,D,20250723,000000,6.9,7.169,6.701,7.113,50579.8,0
+LVO.US,D,20250724,000000,7.2,7.504,6.9,7.354,84945.8,0
+LVO.US,D,20250725,000000,7.4,7.499,7.219,7.26,26194.7,0
+LVO.US,D,20250728,000000,7.22,7.398,6.9085,7.275,73200,0
+LVO.US,D,20250729,000000,7.275,7.298,6.85,6.897,61298.5,0
+LVO.US,D,20250730,000000,6.887,6.912,6.6215,6.68,38367.5,0
+LVO.US,D,20250731,000000,6.9,6.9,6.531,6.542,46844.6,0
+LVO.US,D,20250801,000000,6.4,6.77098,6.3,6.481,69972,0
+LVO.US,D,20250804,000000,6.4,6.698,6.37,6.52,37677.5,0
+LVO.US,D,20250805,000000,6.401,6.6,6.35,6.504,39973.1,0
+LVO.US,D,20250806,000000,6.46,6.5,6.3,6.389,23656.1,0
+LVO.US,D,20250807,000000,6.3,6.499,6.3,6.34,20284.8,0
+LVO.US,D,20250808,000000,6.4,6.41,5.921,6.053,95228,0
+LVO.US,D,20250811,000000,6.3,6.3,5.901,6.011,23162.3,0
+LVO.US,D,20250812,000000,6.012,6.299,5.846,6.199,30887.1,0
+LVO.US,D,20250813,000000,6.163,6.854,5.921,6.54,82911.9,0
+LVO.US,D,20250814,000000,6.6,7.2,6.2,6.492,165025,0
+LVO.US,D,20250815,000000,6.3,6.51899,6.09,6.375,94424.6,0
+LVO.US,D,20250818,000000,6.35,6.498,6.1,6.26,44527.3,0
+LVO.US,D,20250819,000000,6.3,6.37501,5.92,6.109,65620.6,0
+LVO.US,D,20250820,000000,6.1,6.11,5.712,5.87,61591.2,0
+LVO.US,D,20250821,000000,5.897,6.096,5.6,5.9,92879.3,0
+LVO.US,D,20250822,000000,5.83,6.3,5.83,6.008,63494.2,0
+LVO.US,D,20250825,000000,6.008,6.199,5.937,5.945,58077.3,0
+LVO.US,D,20250826,000000,5.8,5.99999,5.352,5.4,117581,0
+LVO.US,D,20250827,000000,5.812,6.017,5.522,5.903,68297.4,0
+LVO.US,D,20250828,000000,6,6,5.61,5.658,75452.5,0
+LVO.US,D,20250829,000000,5.6,5.659,5.3,5.5,101883,0
+LVO.US,D,20250902,000000,5.6,5.6,5,5.036,112261,0
+LVO.US,D,20250903,000000,5.1,5.18,4.805,4.958,79874.8,0
+LVO.US,D,20250904,000000,5,5.001,4.407,4.477,65051.1,0
+LVO.US,D,20250905,000000,4.5,4.654,4.296,4.435,88186.3,0
+LVO.US,D,20250908,000000,4.5,4.699,4.302,4.523,75371.6,0
+LVO.US,D,20250909,000000,4.543,5.094,4.543,4.93,93374.8,0
+LVO.US,D,20250910,000000,5.1,5.199,4.953,5.079,78479.3,0
+LVO.US,D,20250911,000000,5.3,5.498,5.175,5.322,164428,0
+LVO.US,D,20250912,000000,5.345,5.792,5.2,5.74211,131388,0
+LVO.US,D,20250915,000000,5.9,5.9,5.15,5.25,104718,0
+LVO.US,D,20250916,000000,5.399,5.5,5.2,5.319,36014.9,0
+LVO.US,D,20250917,000000,5.469,5.539,4.775,4.775,93629.3,0
+LVO.US,D,20250918,000000,4.95,5.311,4.705,5.231,108914,0
+LVO.US,D,20250919,000000,5.175,5.21,5.033,5.146,62249.5,0
+LVO.US,D,20250922,000000,5.2,5.36,5,5.054,39306.7,0
+LVO.US,D,20250923,000000,5.4,5.4,4.95,4.95,23947.1,0
+LVO.US,D,20250924,000000,5.151,5.151,4.6,4.644,78994.2,0
+LVO.US,D,20250925,000000,4.5,4.621,4.305,4.534,54795.6,0
+LVO.US,D,20250926,000000,4.53,5,4.46,4.82,295459,0
+LVO.US,D,20250929,000000,4.83,4.8582,4.5,4.5,128731,0
+LVO.US,D,20250930,000000,4.54,4.635,4.0201,4.13,153212,0
+LVO.US,D,20251001,000000,4.2,4.3465,4.01,4.28,124041,0
+LVO.US,D,20251002,000000,4.28,4.56,4.16,4.29,129549,0
+LVO.US,D,20251003,000000,4.32,4.43,4.17,4.29,202850,0
+LVO.US,D,20251006,000000,4.29,4.345,4.13,4.13,79045,0
+LVO.US,D,20251007,000000,4.15,4.29,4.05,4.12,77997,0
+LVO.US,D,20251008,000000,4.13,4.3397,4.12,4.25,145219,0
+LVO.US,D,20251009,000000,4.25,4.32,4.16,4.19,111709,0
+LVO.US,D,20251010,000000,4.19,4.2664,3.93,3.98,210499,0
+LVO.US,D,20251013,000000,4,4.3,3.92,4.2,239342,0
+LVO.US,D,20251014,000000,4.15,4.561,4.06,4.46,115707,0
+LVO.US,D,20251015,000000,4.53,4.87,4.511,4.84,119775,0
+LVO.US,D,20251016,000000,4.88,4.9348,4.55,4.6,73449,0
+LVO.US,D,20251017,000000,4.59,4.67,4.338,4.5,66730,0
+LVO.US,D,20251020,000000,4.52,4.68,4.46,4.65,71295,0
+LVO.US,D,20251021,000000,4.66,5.35,4.5,5.27,199587,0
+LVO.US,D,20251022,000000,5.27,5.37,5,5.16,221493,0
+LVO.US,D,20251023,000000,5.21,5.73,5.15,5.64,92523,0
+LVO.US,D,20251024,000000,5.61,6.04,5.53,5.55,166586,0
+LVO.US,D,20251027,000000,5.63,5.79,5.13,5.38,110323,0
+LVO.US,D,20251028,000000,5.35,5.55,5.28,5.31,115581,0
+LVO.US,D,20251029,000000,5.22,5.52,5.1305,5.26,109696,0
+LVO.US,D,20251030,000000,5.2,5.53,5.08,5.37,65783,0
+LVO.US,D,20251031,000000,5.41,5.8,5.3,5.6,114560,0
+LVO.US,D,20251103,000000,5.55,5.747,5.16,5.19,130832,0
+LVO.US,D,20251104,000000,5.15,5.3199,5.08,5.17,39661,0
+LVO.US,D,20251105,000000,5.11,5.36,5.11,5.22,23623,0
+LVO.US,D,20251106,000000,5.23,5.3151,5.11,5.16,33500,0
+LVO.US,D,20251107,000000,5.12,5.12,4.95,5.01,86837,0
+LVO.US,D,20251110,000000,5.07,5.19,4.79,4.84,48552,0
+LVO.US,D,20251111,000000,4.81,4.98,4.63,4.93,100746,0
+LVO.US,D,20251112,000000,4.74,5.51,4.36,5.09,172421,0
+LVO.US,D,20251113,000000,4.88,5,4.18,4.29,468838,0
+LVO.US,D,20251114,000000,4.34,4.71,4.22,4.51,160804,0
+LVO.US,D,20251117,000000,4.48,4.628,4.18,4.36,64999,0
+LVO.US,D,20251118,000000,4.26,4.54,4.0901,4.41,118017,0
+LVO.US,D,20251119,000000,4.36,4.71,4.36,4.58,66834,0
+LVO.US,D,20251120,000000,4.64,4.74,4.24,4.33,51716,0
+LVO.US,D,20251121,000000,4.38,4.5598,4.18,4.35,67907,0
+LVO.US,D,20251124,000000,4.32,4.59,4.32,4.47,53811,0
+LVO.US,D,20251125,000000,4.47,4.64,4.2302,4.57,52701,0
+LVO.US,D,20251126,000000,4.51,4.69,4.34,4.53,90437,0
+LVO.US,D,20251128,000000,4.62,4.82,4.45,4.7,44907,0
+LVO.US,D,20251201,000000,4.65,4.8,4.55,4.64,56143,0
+LVO.US,D,20251202,000000,4.6401,4.81,4.55,4.76,120663,0
+LVO.US,D,20251203,000000,4.74,4.86,4.57,4.69,143239,0
+LVO.US,D,20251204,000000,4.69,4.96,4.49,4.61,252758,0
+LVO.US,D,20251205,000000,4.86,5.09,4.6325,4.9,172779,0
+LVO.US,D,20251208,000000,4.87,5.2,4.7758,5.01,78690,0
+LVO.US,D,20251209,000000,5.06,5.27,5.0201,5.13,81731,0
+LVO.US,D,20251210,000000,5.07,5.43,4.99,5.32,160637,0
+LVO.US,D,20251211,000000,5.29,5.4899,5.09,5.14,109897,0
+LVO.US,D,20251212,000000,5.27,5.38,5.07,5.15,90436,0
+LVO.US,D,20251215,000000,5.19,5.39,4.71,4.89,107470,0
+LVO.US,D,20251216,000000,4.92,5.16,4.8,5.1,51395,0
+LVO.US,D,20251217,000000,5.11,5.2868,4.65,4.71,206627,0
+LVO.US,D,20251218,000000,4.78,5,4.52,4.69,380879,0
+LVO.US,D,20251219,000000,4.745,4.845,4.62,4.76,48840,0
+LVO.US,D,20251222,000000,4.7903,4.83,3.94,4.3,218049,0
+LVO.US,D,20251223,000000,4.27,4.405,4.04,4.25,62560,0
+LVO.US,D,20251224,000000,4.23,4.44,4.2,4.39,22845,0
+LVO.US,D,20251226,000000,4.36,4.485,4.295,4.41,56352,0
+LVO.US,D,20251229,000000,4.38,4.5,4.08,4.22,98136,0
+LVO.US,D,20251230,000000,4.17,4.4,3.97,4.19,85421,0
+LVO.US,D,20251231,000000,4.2,4.76,4.01,4.72,276667,0
+LVO.US,D,20260102,000000,4.72,4.76,4.51,4.54,28405,0
+LVO.US,D,20260105,000000,4.58,4.695,4.45,4.48,24189,0
+LVO.US,D,20260106,000000,4.51,4.62,4.3511,4.46,19335,0
+LVO.US,D,20260107,000000,4.44,4.56,4.19,4.21,42116,0
+LVO.US,D,20260108,000000,4.19,4.31,3.82,4.03,122792,0
+LVO.US,D,20260109,000000,4.07,4.32,3.7,4.11,119759,0
+LVO.US,D,20260112,000000,4.1,4.24,3.96,3.99,27818,0
+LVO.US,D,20260113,000000,4.03,4.045,3.8,3.96,42370,0
+LVO.US,D,20260114,000000,3.97,4.2,3.97,4.11,25446,0
+LVO.US,D,20260115,000000,4.29,4.595,4.17,4.31,29313,0
+LVO.US,D,20260116,000000,4.39,4.49,4.23,4.27,26098,0
+LVO.US,D,20260120,000000,4.22,4.4,4,4.11,51832,0
+LVO.US,D,20260121,000000,4.3,4.45,4.01,4.28,46091,0
+LVO.US,D,20260122,000000,4.29,4.67,4.29,4.57,41940,0
+LVO.US,D,20260123,000000,4.54,4.755,4.52,4.52,20953,0
+LVO.US,D,20260126,000000,4.47,4.61,4,4.38,69070,0
+LVO.US,D,20260127,000000,4.29,4.59,4.2501,4.47,40069,0
+LVO.US,D,20260128,000000,4.395,4.75,4.395,4.63,39766,0
+LVO.US,D,20260129,000000,4.55,4.78,4.15,4.65,68021,0
+LVO.US,D,20260130,000000,4.79,4.81,4.51,4.81,64147,0
+LVO.US,D,20260202,000000,4.73,4.81,4.28,4.58,132270,0
+LVO.US,D,20260203,000000,4.59,4.82,4.385,4.41,14734,0
+LVO.US,D,20260204,000000,4.39,4.53,4.08,4.43,78562,0
+LVO.US,D,20260205,000000,4.3,4.7,4,4.18,94520,0
+LVO.US,D,20260206,000000,4.09,5.2,4.01,5.08,141418,0
+LVO.US,D,20260209,000000,5,5.21,4.69,5.13,53576,0
+LVO.US,D,20260210,000000,5.16,5.5,4.64,4.69,81159,0
+LVO.US,D,20260211,000000,4.73,5.1,4.57,4.955,44145,0
+LVO.US,D,20260212,000000,5.21,5.21,4.22,4.8,237459,0
+LVO.US,D,20260213,000000,4.87,5.35,4.7301,5.19,58755,0
+LVO.US,D,20260217,000000,5.1,5.2,4.91,4.955,18103,0
+LVO.US,D,20260218,000000,5.35,5.55,5.0601,5.2,49879,0
diff --git a/daily/us/nasdaq stocks/2/lwacu.us.txt b/daily/us/nasdaq stocks/2/lwacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49d94c3b9e2178b3829f481d9d7eb838ba3d621e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lwacu.us.txt	
@@ -0,0 +1,75 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LWACU.US,D,20250625,000000,10.05,10.0699,10.03,10.03,9274935,0
+LWACU.US,D,20250626,000000,10.04,10.05,10.03,10.05,379855,0
+LWACU.US,D,20250627,000000,10.05,10.05,10.03,10.03,216717,0
+LWACU.US,D,20250630,000000,10.0184,10.07,10.0184,10.06,306784,0
+LWACU.US,D,20250701,000000,10.0652,10.0652,10.03,10.03,209561,0
+LWACU.US,D,20250702,000000,10.025,10.03,10.02,10.03,209611,0
+LWACU.US,D,20250703,000000,10.01,10.04,10,10.025,533012,0
+LWACU.US,D,20250707,000000,10.03,10.03,10.03,10.03,951,0
+LWACU.US,D,20250708,000000,10.0201,10.0207,10.02,10.02,6921,0
+LWACU.US,D,20250709,000000,10.0201,10.03,10.01,10.02,628956,0
+LWACU.US,D,20250710,000000,10.03,10.03,10.01,10.015,136435,0
+LWACU.US,D,20250711,000000,10.01,10.01,10.01,10.01,1374,0
+LWACU.US,D,20250714,000000,10.0193,10.0193,10.011,10.015,1764,0
+LWACU.US,D,20250715,000000,10.02,10.025,10.02,10.025,222,0
+LWACU.US,D,20250716,000000,10.02,10.02,10.02,10.02,101,0
+LWACU.US,D,20250717,000000,10.0284,10.03,10.0283,10.03,527,0
+LWACU.US,D,20250718,000000,10.0206,10.0253,10.02,10.02,537,0
+LWACU.US,D,20250721,000000,10.03,10.05,10.03,10.04,19596,0
+LWACU.US,D,20250722,000000,10.05,10.05,10.05,10.05,213,0
+LWACU.US,D,20250723,000000,10.06,10.09,10.04,10.06,55867,0
+LWACU.US,D,20250724,000000,10.07,10.08,10.07,10.0797,75207,0
+LWACU.US,D,20250725,000000,10.1,10.1,10.1,10.1,157,0
+LWACU.US,D,20250728,000000,10.07,10.07,10.07,10.07,4526,0
+LWACU.US,D,20250729,000000,10.1,10.1,10.07,10.07,10330,0
+LWACU.US,D,20250730,000000,10.09,10.09,10.0735,10.0735,1086,0
+LWACU.US,D,20250731,000000,10.08,10.17,10.08,10.17,45230,0
+LWACU.US,D,20250801,000000,10.0194,10.12,10.0194,10.07,2037,0
+LWACU.US,D,20250804,000000,10.07,10.084,10.07,10.08,2131,0
+LWACU.US,D,20250805,000000,10.07,10.07,10.07,10.07,153,0
+LWACU.US,D,20250806,000000,10.07,10.07,10.07,10.07,122,0
+LWACU.US,D,20250807,000000,10.08,10.08,10.06,10.06,4737,0
+LWACU.US,D,20250808,000000,10.0514,10.09,10.0514,10.07,2807,0
+LWACU.US,D,20250811,000000,10.07,10.07,10.0699,10.07,30470,0
+LWACU.US,D,20250812,000000,10.06,10.07,10.055,10.06,79520,0
+LWACU.US,D,20250813,000000,10.07,10.07,10.06,10.06,2107,0
+LWACU.US,D,20250814,000000,10.08,10.08,10.06,10.06,6815,0
+LWACU.US,D,20250815,000000,10.05,10.08,10.04,10.04,17896,0
+LWACU.US,D,20250818,000000,10.07,10.07,10.06,10.06,270,0
+LWACU.US,D,20250819,000000,10.0587,10.07,10.0494,10.07,99774,0
+LWACU.US,D,20250820,000000,10.05,10.07,10.05,10.07,508851,0
+LWACU.US,D,20250821,000000,10.1,10.1,10.05,10.05,354612,0
+LWACU.US,D,20250822,000000,10.05,10.05,10.05,10.05,132,0
+LWACU.US,D,20250825,000000,10.05,10.09,10.04,10.09,1320,0
+LWACU.US,D,20250826,000000,10.04,10.09,10.04,10.09,309,0
+LWACU.US,D,20250827,000000,10.5,10.5,10.04,10.04,4200,0
+LWACU.US,D,20250828,000000,10.04,10.0868,10.03,10.03,10563,0
+LWACU.US,D,20250829,000000,10.04,10.05,10.04,10.04,2033,0
+LWACU.US,D,20250902,000000,10.04,10.04,10,10.03,6223,0
+LWACU.US,D,20250903,000000,10.0614,10.068,10.03,10.03,9204,0
+LWACU.US,D,20250904,000000,10.03,10.03,10.02,10.02,12748,0
+LWACU.US,D,20250905,000000,10.02,10.03,10.02,10.02,320,0
+LWACU.US,D,20250908,000000,10.02,10.03,10.01,10.03,150757,0
+LWACU.US,D,20250915,000000,10.01,10.01,10.01,10.01,155,0
+LWACU.US,D,20250916,000000,10.01,10.02,10.01,10.02,5851,0
+LWACU.US,D,20250917,000000,10.01,10.01,10.01,10.01,183,0
+LWACU.US,D,20250918,000000,10.01,10.01,10.01,10.01,110,0
+LWACU.US,D,20250922,000000,10.02,10.06,10.01,10.06,10975,0
+LWACU.US,D,20250924,000000,10.01,10.03,10.01,10.03,20904,0
+LWACU.US,D,20250926,000000,10.06,10.11,10.03,10.03,10965,0
+LWACU.US,D,20250929,000000,10.1,10.1,10.04,10.04,270,0
+LWACU.US,D,20250930,000000,10.05,10.05,10.05,10.05,5418,0
+LWACU.US,D,20251009,000000,10.06,10.06,10.06,10.06,5393,0
+LWACU.US,D,20251010,000000,10.08,10.08,10.08,10.08,3367,0
+LWACU.US,D,20251013,000000,10.08,10.08,10.08,10.08,112,0
+LWACU.US,D,20251014,000000,10.0823,10.0823,10.0823,10.0823,111,0
+LWACU.US,D,20251020,000000,10.1508,10.169,10.1237,10.13,2572,0
+LWACU.US,D,20251021,000000,10.169,10.169,10.169,10.169,738,0
+LWACU.US,D,20251023,000000,10.13,10.13,10.13,10.13,764,0
+LWACU.US,D,20251104,000000,10.17,10.24,10.17,10.24,6099,0
+LWACU.US,D,20251118,000000,10.2,10.2,10.2,10.2,465,0
+LWACU.US,D,20260113,000000,10.2,10.2,10.2,10.2,1062,0
+LWACU.US,D,20260129,000000,10.21,10.21,10.2,10.2,2000,0
+LWACU.US,D,20260211,000000,10.22,10.22,10.22,10.22,89442,0
+LWACU.US,D,20260213,000000,10.21,10.21,10.21,10.21,154,0
diff --git a/daily/us/nasdaq stocks/2/mays.us.txt b/daily/us/nasdaq stocks/2/mays.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b42bd2cbd9adeb0c0f876bcba2f519379d98dbf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mays.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAYS.US,D,20240910,000000,43.5,43.5,43.5,43.5,284,0
+MAYS.US,D,20240918,000000,43.5,43.5,43.5,43.5,126,0
+MAYS.US,D,20240920,000000,45.98,45.98,45.98,45.98,624,0
+MAYS.US,D,20241010,000000,44.5,44.5,44.5,44.5,108,0
+MAYS.US,D,20241016,000000,43.5,43.5,43.5,43.5,1065,0
+MAYS.US,D,20241017,000000,43.525,43.525,43.5,43.5,203,0
+MAYS.US,D,20241028,000000,43.19,45.205,42,44.0194,3039,0
+MAYS.US,D,20241031,000000,43.9327,46,42,44.2,4579,0
+MAYS.US,D,20241104,000000,43.9375,44.7175,43.8937,43.93,2263,0
+MAYS.US,D,20241105,000000,44.48,44.48,42.34,42.34,4230,0
+MAYS.US,D,20241111,000000,42.15,42.15,42.15,42.15,319,0
+MAYS.US,D,20241120,000000,44,44,42.0001,42.0001,1405,0
+MAYS.US,D,20241209,000000,43.95,43.95,43.95,43.95,342,0
+MAYS.US,D,20241210,000000,43.8,44,43.391,44,2735,0
+MAYS.US,D,20241211,000000,43.8517,43.9999,42.85,43.5,1110,0
+MAYS.US,D,20241212,000000,43.5,43.5001,43,43,4734,0
+MAYS.US,D,20241213,000000,43.5,43.5,43.5,43.5,142,0
+MAYS.US,D,20241220,000000,43.3695,43.5,43,43.5,652,0
+MAYS.US,D,20241223,000000,43.97,44,43.96,44,860,0
+MAYS.US,D,20241231,000000,45.2699,45.2699,44.0125,44.0125,397,0
+MAYS.US,D,20250103,000000,44.05,44.05,44,44,918,0
+MAYS.US,D,20250127,000000,42.52,42.55,42.49,42.49,2152,0
+MAYS.US,D,20250128,000000,41.5,41.5,41.5,41.5,9982,0
+MAYS.US,D,20250207,000000,40,40.04,40,40,2106,0
+MAYS.US,D,20250210,000000,40.125,40.125,39.99,39.99,290,0
+MAYS.US,D,20250218,000000,40.25,40.25,40.25,40.25,195,0
+MAYS.US,D,20250224,000000,38,38,36,36,1364,0
+MAYS.US,D,20250226,000000,37.3,37.3,37.3,37.3,250,0
+MAYS.US,D,20250305,000000,38.51,38.51,38.51,38.51,352,0
+MAYS.US,D,20250306,000000,39.3,39.3,39.3,39.3,163,0
+MAYS.US,D,20250307,000000,39,39.07,39,39.07,326,0
+MAYS.US,D,20250312,000000,37.5931,37.5931,37.5931,37.5931,209,0
+MAYS.US,D,20250318,000000,38.18,38.18,38.18,38.18,152,0
+MAYS.US,D,20250320,000000,38.22,38.6069,38.14,38.6069,550,0
+MAYS.US,D,20250321,000000,38.99,38.99,38.88,38.88,378,0
+MAYS.US,D,20250324,000000,38.41,38.41,38.41,38.41,381,0
+MAYS.US,D,20250325,000000,39.17,39.17,38,38,670,0
+MAYS.US,D,20250327,000000,38.3,38.34,38.3,38.34,238,0
+MAYS.US,D,20250407,000000,38,38,36.1,36.1,1347,0
+MAYS.US,D,20250410,000000,38,38,38,38,1016,0
+MAYS.US,D,20250411,000000,37.49,37.49,37.49,37.49,261,0
+MAYS.US,D,20250421,000000,37.98,41,37.98,40.75,5331,0
+MAYS.US,D,20250424,000000,38.12,38.27,37.8997,38,10924,0
+MAYS.US,D,20250430,000000,36.5,36.5,36.5,36.5,1162,0
+MAYS.US,D,20250505,000000,36.8201,38.85,36.8201,38.85,324,0
+MAYS.US,D,20250506,000000,37.36,37.36,37.36,37.36,234,0
+MAYS.US,D,20250507,000000,38.79,38.79,38.79,38.79,123,0
+MAYS.US,D,20250509,000000,39.8,39.8,39.79,39.79,316,0
+MAYS.US,D,20250512,000000,38.99,38.99,38.99,38.99,228,0
+MAYS.US,D,20250513,000000,36.5001,39,32.32,39,912,0
+MAYS.US,D,20250515,000000,37.55,37.55,37.55,37.55,251,0
+MAYS.US,D,20250516,000000,37.33,37.33,37.33,37.33,188,0
+MAYS.US,D,20250620,000000,39.98,42,39.93,40,31661,0
+MAYS.US,D,20250623,000000,40.2,40.2,40.2,40.2,1028,0
+MAYS.US,D,20250627,000000,39.75,39.75,39.75,39.75,170,0
+MAYS.US,D,20250630,000000,38.75,38.75,37.51,37.52,3169,0
+MAYS.US,D,20250701,000000,37.64,37.64,37.64,37.64,605,0
+MAYS.US,D,20250708,000000,37.98,37.98,37.98,37.98,318,0
+MAYS.US,D,20250717,000000,38.15,38.15,38.15,38.15,214,0
+MAYS.US,D,20250722,000000,37.99,37.99,37.99,37.99,225,0
+MAYS.US,D,20250730,000000,39.67,39.67,39.67,39.67,125,0
+MAYS.US,D,20250731,000000,38.98,40.25,38.98,40.25,2849,0
+MAYS.US,D,20250806,000000,38,39.7,38,39.7,621,0
+MAYS.US,D,20250807,000000,38.51,38.51,38.5,38.5,997,0
+MAYS.US,D,20250813,000000,37.52,37.55,37.5,37.53,980,0
+MAYS.US,D,20250814,000000,38,38,37.5,37.5,2299,0
+MAYS.US,D,20250815,000000,37.96,37.96,37.4,37.4,334,0
+MAYS.US,D,20250828,000000,38,38,38,38,526,0
+MAYS.US,D,20250918,000000,38.5,38.5,38.5,38.5,1178,0
+MAYS.US,D,20250922,000000,38,38,38,38,886,0
+MAYS.US,D,20250925,000000,38,38,38,38,269,0
+MAYS.US,D,20251013,000000,39.4702,39.4702,39.4702,39.4702,305,0
+MAYS.US,D,20251014,000000,39.45,39.45,39.45,39.45,619,0
+MAYS.US,D,20251021,000000,39.53,39.53,38.22,38.22,2382,0
+MAYS.US,D,20251120,000000,38.38,38.38,38.38,38.38,287,0
+MAYS.US,D,20251128,000000,38.5,38.5,38.5,38.5,110,0
+MAYS.US,D,20251211,000000,38.55,38.6,38.25,38.25,2767,0
+MAYS.US,D,20251219,000000,38.35,38.35,37.55,37.55,3240,0
+MAYS.US,D,20251222,000000,37.75,37.75,37.75,37.75,241,0
+MAYS.US,D,20251226,000000,37.77,39.2911,37.75,39.2911,2074,0
+MAYS.US,D,20251229,000000,39.03,39.03,39.03,39.03,1400,0
+MAYS.US,D,20251231,000000,40,40,39.94,39.94,1436,0
+MAYS.US,D,20260105,000000,39.97,39.97,39.97,39.97,313,0
+MAYS.US,D,20260106,000000,40,40,40,40,120,0
+MAYS.US,D,20260107,000000,40,40,40,40,174,0
+MAYS.US,D,20260205,000000,38.5,39.03,38.5,38.8,2157,0
+MAYS.US,D,20260206,000000,39.42,39.42,39.42,39.42,481,0
+MAYS.US,D,20260211,000000,39,39,39,39,586,0
+MAYS.US,D,20260217,000000,39.95,40.55,39.8,40.54,2541,0
+MAYS.US,D,20260218,000000,40.9999,45,40.99,45,1917,0
diff --git a/daily/us/nasdaq stocks/2/mbrx.us.txt b/daily/us/nasdaq stocks/2/mbrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8539b5b308f1507f3ab0e22955f2bba3e41cf0d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbrx.us.txt	
@@ -0,0 +1,2426 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBRX.US,D,20160602,000000,20227.1,21351.8,17122.1,17999.6,207.856000103928,0
+MBRX.US,D,20160603,000000,17999.6,20226.8,17999.6,20024.6,111.610666722472,0
+MBRX.US,D,20160606,000000,20654.6,21554.6,19822.1,20024.6,122.458666727896,0
+MBRX.US,D,20160607,000000,19979.6,19979.6,18157.5,18674.6,59.541333363104,0
+MBRX.US,D,20160608,000000,19057.1,19349.6,17257.1,18832.1,55.77866669455601,0
+MBRX.US,D,20160609,000000,18269.6,19417.1,17999.6,18179.6,100.10133338338402,0
+MBRX.US,D,20160610,000000,18292.1,18292.1,16064.6,16492.1,53.821333360244,0
+MBRX.US,D,20160613,000000,16604.6,16604.6,14197.1,14365.9,59.94933336330801,0
+MBRX.US,D,20160614,000000,14354.6,14354.6,13882.1,14039.6,21.674666677504003,0
+MBRX.US,D,20160615,000000,13837.1,16604.6,13837.1,14692.1,102.517333384592,0
+MBRX.US,D,20160616,000000,15097.1,16379.6,14062.1,14782.1,134.02133340034402,0
+MBRX.US,D,20160617,000000,14309.6,15434.6,14309.6,15052.1,16.122666674728002,0
+MBRX.US,D,20160620,000000,15119.6,15119.6,13972.1,14568.4,32.016000016008,0
+MBRX.US,D,20160621,000000,15187.1,15502.1,14287.1,15479.6,24.70666667902,0
+MBRX.US,D,20160622,000000,15367.1,15412.1,14737.1,15074.6,8.752000004376,0
+MBRX.US,D,20160623,000000,14669.6,15778.9,14300.6,15727.1,24.1333333454,0
+MBRX.US,D,20160624,000000,14332.1,15862.1,14332.1,15389.6,21.64000001082,0
+MBRX.US,D,20160627,000000,15389.6,15704.6,15074.6,15164.6,10.109333338388002,0
+MBRX.US,D,20160628,000000,15702,15704.6,14849.6,15209.6,12.000000006,0
+MBRX.US,D,20160629,000000,15704.6,15704.6,14759.6,14940,8.602666670968,0
+MBRX.US,D,20160630,000000,15479.6,15479.6,14759.6,14917.1,12.29333333948,0
+MBRX.US,D,20160701,000000,15367.1,15862.1,14692.1,15828.4,43.370666688352,0
+MBRX.US,D,20160705,000000,15614.6,16199.6,15074.6,15412.1,25.109333345888,0
+MBRX.US,D,20160706,000000,15727.1,15805.5,14692.1,14872.1,16.54666667494,0
+MBRX.US,D,20160707,000000,14872.1,15322.1,14872.1,15209.6,4.965333335816,0
+MBRX.US,D,20160708,000000,15412.1,15412.1,15089.3,15277.1,11.032000005516,0
+MBRX.US,D,20160711,000000,15704.6,15862.1,14984.6,15614.6,21.152000010576003,0
+MBRX.US,D,20160712,000000,15524.6,15839.6,14941.9,15547.1,11.045333338856,0
+MBRX.US,D,20160713,000000,15547.1,15682.1,15234.4,15614.6,7.384000003692001,0
+MBRX.US,D,20160714,000000,15614.6,15781.1,15097.1,15344.6,8.922666671128,0
+MBRX.US,D,20160715,000000,15524.6,15727.1,14984.6,15452.6,17.757333342212,0
+MBRX.US,D,20160718,000000,15637.1,15637.1,15004.9,15520.1,9.418666671376,0
+MBRX.US,D,20160719,000000,15299.6,15299.6,14849.6,14872.1,19.429333343048,0
+MBRX.US,D,20160720,000000,14849.6,15029.6,14624.6,14624.6,9.098666671216,0
+MBRX.US,D,20160721,000000,14737.1,14737.1,14242.1,14422.1,8.848000004424,0
+MBRX.US,D,20160722,000000,14512.1,14734.9,14305.5,14624.6,9.637333338152,0
+MBRX.US,D,20160725,000000,14669.6,16559.6,14197.1,15299.6,49.096000024548005,0
+MBRX.US,D,20160726,000000,15637.1,15637.1,15294.4,15637.1,4.178666668756,0
+MBRX.US,D,20160727,000000,15624,15916.1,15592.1,15794.6,15.077333340872002,0
+MBRX.US,D,20160728,000000,16019.6,16177.1,15344.6,15637.1,12.717333339692,0
+MBRX.US,D,20160729,000000,15659.6,15839.6,15659.6,15704.6,5.045333335856,0
+MBRX.US,D,20160801,000000,15794.6,15839.6,15249.8,15772.1,9.744000004872001,0
+MBRX.US,D,20160802,000000,15839.6,15839.6,14849.6,15524.6,11.952000005976002,0
+MBRX.US,D,20160803,000000,15682.1,15839.6,14737.1,15029.6,13.205333339936,0
+MBRX.US,D,20160804,000000,15659.6,15659.6,14624.6,14939.6,15.861333341264002,0
+MBRX.US,D,20160805,000000,14917.1,15187.1,14647.1,14757.4,4.618666668976,0
+MBRX.US,D,20160808,000000,14692.1,15412.1,14602.1,14665.9,5.338666669336,0
+MBRX.US,D,20160809,000000,14759.6,14759.6,13949.6,14062.1,24.493333345579998,0
+MBRX.US,D,20160810,000000,14062.1,14107.1,13837.5,13994.6,6.392000003196,0
+MBRX.US,D,20160811,000000,14017.1,14554.9,12667.1,14467.1,29.898666681616,0
+MBRX.US,D,20160812,000000,14197.1,14377.1,13726.9,14107.1,6.621333336644,0
+MBRX.US,D,20160815,000000,14107.1,14354.6,13522.1,14062.1,4.94666666914,0
+MBRX.US,D,20160816,000000,14105.2,14105.2,13274.6,13882.1,10.482666671908001,0
+MBRX.US,D,20160817,000000,13904.6,13904.6,13636.9,13679.6,2.496000001248,0
+MBRX.US,D,20160818,000000,13904.6,13904.6,13094.6,13094.6,7.554666670444,0
+MBRX.US,D,20160819,000000,13724.6,13724.6,13162.1,13162.1,4.30666666882,0
+MBRX.US,D,20160822,000000,13207.1,14287.1,12937.1,14152.1,22.912000011456,0
+MBRX.US,D,20160823,000000,14399.6,15142.1,13949.6,14377.1,11.248000005624002,0
+MBRX.US,D,20160824,000000,14444.6,14444.6,13454.6,13545,8.128000004064,0
+MBRX.US,D,20160825,000000,13792.1,13866.4,12886.5,13634.6,13.570666673452001,0
+MBRX.US,D,20160826,000000,13972.1,13972.1,13432.5,13499.6,2.18666666776,0
+MBRX.US,D,20160829,000000,13949.6,13949.6,13499.6,13634.6,2.802666668068,0
+MBRX.US,D,20160830,000000,13522.1,13837.1,13162.1,13522.1,2.48000000124,0
+MBRX.US,D,20160831,000000,13518.4,13949.6,13184.6,13949.6,15.717333341192,0
+MBRX.US,D,20160901,000000,13949.6,14849.6,13837.1,14197.1,33.221333349944004,0
+MBRX.US,D,20160902,000000,14422.1,14624.6,13787.6,14309.6,11.138666672235999,0
+MBRX.US,D,20160906,000000,14107.1,14849.6,13814.6,14624.6,11.952000005976002,0
+MBRX.US,D,20160907,000000,14602.1,15052.1,14519.2,14962.1,17.997333342332002,0
+MBRX.US,D,20160908,000000,14804.6,15164.6,14309.6,15164.6,14.568000007283999,0
+MBRX.US,D,20160909,000000,14962.1,15389.6,14624.6,14647.1,25.34666667934,0
+MBRX.US,D,20160912,000000,14354.6,14624.6,14102.2,14399.6,5.328000002664001,0
+MBRX.US,D,20160913,000000,14602.1,14602.1,13657.5,14377.1,7.94666667064,0
+MBRX.US,D,20160914,000000,13950.7,14849.6,13522.1,13972.1,11.077333338872,0
+MBRX.US,D,20160915,000000,14107.1,14624.6,13454.6,14377.1,39.517333353092,0
+MBRX.US,D,20160916,000000,14039.6,14399.6,13589.6,13747.1,19.68000000984,0
+MBRX.US,D,20160919,000000,13882.1,14399.6,13184.6,13409.6,38.242666685788,0
+MBRX.US,D,20160920,000000,13634.6,13934.2,12952.1,13027.1,18.501333342584,0
+MBRX.US,D,20160921,000000,13229.6,13882.1,13107.4,13769.6,4.218666668776001,0
+MBRX.US,D,20160922,000000,13792.1,13814.6,13274.6,13409.6,3.541333335104,0
+MBRX.US,D,20160923,000000,13432.1,13689.8,12757.1,12847.1,11.949333339308,0
+MBRX.US,D,20160926,000000,13049.6,13228.5,12374.6,12375,4.432000002216,0
+MBRX.US,D,20160927,000000,12532.1,13657.1,12487.1,13432.1,32.864000016432,0
+MBRX.US,D,20160928,000000,13724.6,14264.6,13195.9,13218.4,39.234666686284,0
+MBRX.US,D,20160929,000000,13319.6,13837.1,12577.1,13702.1,27.8000000139,0
+MBRX.US,D,20160930,000000,13814.6,13972.1,12847.1,12847.1,23.264000011632003,0
+MBRX.US,D,20161003,000000,12892.1,13679.6,12892.1,13274.6,9.632000004816,0
+MBRX.US,D,20161004,000000,13432.1,13679.6,12689.6,12689.6,19.250666676292003,0
+MBRX.US,D,20161005,000000,12847.1,13192.1,12532.1,13023.4,6.725333336696,0
+MBRX.US,D,20161006,000000,12914.6,13047.4,11272.1,11497.1,7.157333336912001,0
+MBRX.US,D,20161007,000000,11564.6,12262.1,10529.6,11069.6,15.952000007976,0
+MBRX.US,D,20161010,000000,10957.1,11249.6,9832.5,9967.12,24.378666678856003,0
+MBRX.US,D,20161011,000000,9539.62,9886.88,9449.62,9539.62,16.069333341368,0
+MBRX.US,D,20161012,000000,9517.12,9697.12,9045,9180,8.832000004416,0
+MBRX.US,D,20161013,000000,9202.5,9562.12,8619.75,8977.5,6.690666670012,0
+MBRX.US,D,20161014,000000,8932.5,8998.12,6356.25,7064.62,53.517333360091996,0
+MBRX.US,D,20161017,000000,7357.5,7672.5,6412.5,6435,34.370666683852,0
+MBRX.US,D,20161018,000000,6345,6345,5265,5355,77.768000038884,0
+MBRX.US,D,20161019,000000,5490,6075,5287.5,6052.5,46.509333356588,0
+MBRX.US,D,20161020,000000,6300,9832.12,6030,9742.12,656.616000328308,0
+MBRX.US,D,20161021,000000,7875,9314.62,7470,7785,291.144000145572,0
+MBRX.US,D,20161024,000000,7807.5,8212.5,6570,6795,102.72000005136,0
+MBRX.US,D,20161025,000000,6862.5,7080,5917.5,6705,73.88000003694,0
+MBRX.US,D,20161026,000000,7087.5,8302.5,6772.5,8010,211.67200010583602,0
+MBRX.US,D,20161027,000000,8212.5,8469,7357.5,7380,161.104000080552,0
+MBRX.US,D,20161028,000000,7627.5,7737.75,6525,6873.75,53.818666693576006,0
+MBRX.US,D,20161031,000000,6997.5,8077.5,6592.5,7605,62.938666698136004,0
+MBRX.US,D,20161101,000000,7537.5,8055,6975,7695,29.728000014864,0
+MBRX.US,D,20161102,000000,7627.5,7627.5,7357.5,7515,19.962666676648002,0
+MBRX.US,D,20161103,000000,7312.5,7470,6997.5,7020,16.232000008116003,0
+MBRX.US,D,20161104,000000,6975,7121.62,6750,6952.5,37.608000018804,0
+MBRX.US,D,20161107,000000,6907.5,6929.62,6750,6817.5,8.096000004048,0
+MBRX.US,D,20161108,000000,6805.12,7196.62,6795,6862.5,7.650666670492001,0
+MBRX.US,D,20161109,000000,7087.5,7087.5,6345,6815.62,28.17333334742,0
+MBRX.US,D,20161110,000000,6727.5,7177.5,6300,6345,19.349333343008,0
+MBRX.US,D,20161111,000000,6502.5,6502.5,6187.5,6277.5,19.496000009748,0
+MBRX.US,D,20161114,000000,6345,6412.5,6142.5,6142.5,11.752000005876,0
+MBRX.US,D,20161115,000000,6210,6345,6075,6187.5,8.418666670876,0
+MBRX.US,D,20161116,000000,6165,6345,5874.38,5908.5,25.512000012756005,0
+MBRX.US,D,20161117,000000,6322.5,7312.5,6232.5,6817.5,105.05866671919601,0
+MBRX.US,D,20161118,000000,7042.5,7042.5,6075,6637.5,46.637333356652,0
+MBRX.US,D,20161121,000000,6592.5,6750,6525,6750,15.816000007908002,0
+MBRX.US,D,20161122,000000,6727.5,6795,6412.5,6476.25,11.242666672288001,0
+MBRX.US,D,20161123,000000,6435,6637.5,6345,6345,6.296000003148,0
+MBRX.US,D,20161125,000000,6390,6862.5,6187.5,6749.62,10.144000005072,0
+MBRX.US,D,20161128,000000,6705,6750,6075,6142.5,15.504000007752,0
+MBRX.US,D,20161129,000000,6232.5,6435,6075,6111.75,12.018666672676,0
+MBRX.US,D,20161130,000000,6255,6255,6075,6097.5,3.317333334992,0
+MBRX.US,D,20161201,000000,6255,6367.5,6075,6232.5,16.32000000816,0
+MBRX.US,D,20161202,000000,6187.5,6300,5895,5917.5,16.301333341484,0
+MBRX.US,D,20161205,000000,6030,6300,5625,5625,23.45333334506,0
+MBRX.US,D,20161206,000000,5647.5,5778.38,5445,5445,17.85333334226,0
+MBRX.US,D,20161207,000000,5483.62,5625,5400,5625,19.069333342868003,0
+MBRX.US,D,20161208,000000,5400,5985,5400,5400,36.090666684712,0
+MBRX.US,D,20161209,000000,5287.5,5287.5,4770,4770,19.464000009732,0
+MBRX.US,D,20161212,000000,4815,4971,3870,4182.38,41.552000020776006,0
+MBRX.US,D,20161213,000000,4320,4500,3782.25,4050,73.32000003666,0
+MBRX.US,D,20161214,000000,4140,4542.75,3915,4027.5,30.978666682156,0
+MBRX.US,D,20161215,000000,4005,4252.5,3674.63,4095,18.90666667612,0
+MBRX.US,D,20161216,000000,4290.38,4290.38,3690,3712.5,24.41333334554,0
+MBRX.US,D,20161219,000000,3352.42,3600,3352.42,3464.92,47.288000023644,0
+MBRX.US,D,20161220,000000,3487.42,3487.42,3284.92,3284.92,16.618666674976,0
+MBRX.US,D,20161221,000000,3289.88,3374.92,3167.92,3194.92,16.517333341592,0
+MBRX.US,D,20161222,000000,3178.5,3789.37,3178.5,3397.42,20.685333343676003,0
+MBRX.US,D,20161223,000000,3374.92,4432.5,3374.92,4410,58.221333362444,0
+MBRX.US,D,20161227,000000,4387.5,8110.12,4342.5,6187.5,1559.261334112964,0
+MBRX.US,D,20161228,000000,6300,6300,5019.75,5332.5,107.725333387196,0
+MBRX.US,D,20161229,000000,5287.5,5839.88,4500,4972.5,55.408000027704006,0
+MBRX.US,D,20161230,000000,4972.5,5175,4851,5130,26.109333346388002,0
+MBRX.US,D,20170103,000000,5017.5,5062.5,4522.5,4612.5,32.37333334952,0
+MBRX.US,D,20170104,000000,4668.75,4725,4567.5,4590,15.458666674396,0
+MBRX.US,D,20170105,000000,4590,4950,4590,4905,30.112000015056,0
+MBRX.US,D,20170106,000000,4972.5,4972.5,4590,4770,14.253333340460001,0
+MBRX.US,D,20170109,000000,4792.5,4923.75,4680,4747.5,6.946666670140001,0
+MBRX.US,D,20170110,000000,4725,6075,4702.5,6052.5,96.90133338178401,0
+MBRX.US,D,20170111,000000,5917.5,6075,5085,5580,45.17333335592001,0
+MBRX.US,D,20170112,000000,5467.5,5647.5,5130,5422.5,10.098666671716002,0
+MBRX.US,D,20170113,000000,5332.5,5351.62,5175,5197.5,11.517333339092,0
+MBRX.US,D,20170117,000000,5242.5,5446.88,4725,5265,34.661333350664,0
+MBRX.US,D,20170118,000000,5400,5400,4882.5,4950,10.877333338772,0
+MBRX.US,D,20170119,000000,4980.75,5220,4837.5,4950,28.490666680912,0
+MBRX.US,D,20170120,000000,4927.5,5247.38,4892.25,5017.5,4.618666668976,0
+MBRX.US,D,20170123,000000,5085,5085,4882.5,5017.5,5.109333335888,0
+MBRX.US,D,20170124,000000,4905,5017.5,4500,4500,35.629333351148006,0
+MBRX.US,D,20170125,000000,4567.5,4882.5,3892.5,4476.38,46.970666690152,0
+MBRX.US,D,20170126,000000,4432.5,4725,4225.12,4455,42.317333354492,0
+MBRX.US,D,20170127,000000,4455,4612.5,4277.25,4545,16.624000008312002,0
+MBRX.US,D,20170130,000000,4567.5,4567.5,3958.5,4207.5,23.824000011912,0
+MBRX.US,D,20170131,000000,4252.5,4252.5,3780,4005,27.424000013712003,0
+MBRX.US,D,20170201,000000,3937.5,6412.5,3712.5,5242.5,526.096000263048,0
+MBRX.US,D,20170202,000000,5625,5850,4950,5355,149.037333407852,0
+MBRX.US,D,20170203,000000,5625,5625,4860,5062.5,42.912000021455995,0
+MBRX.US,D,20170206,000000,5060.25,5060.25,4387.5,4500,71.594666702464,0
+MBRX.US,D,20170207,000000,4500,5355,3937.5,4050,256.605333461636,0
+MBRX.US,D,20170208,000000,4162.5,4275,3374.92,3374.92,136.810666735072,0
+MBRX.US,D,20170209,000000,2902.42,2902.42,2587.45,2632.45,933.9680004669841,0
+MBRX.US,D,20170210,000000,2812.45,2812.45,2609.95,2654.95,223.197333444932,0
+MBRX.US,D,20170213,000000,2677.45,2789.95,2654.95,2722.45,84.170666708752,0
+MBRX.US,D,20170214,000000,2699.95,2789.95,2632.45,2722.45,185.34666675934,0
+MBRX.US,D,20170215,000000,2722.45,3127.42,2679.7,2992.42,796.762667065048,0
+MBRX.US,D,20170216,000000,2969.92,3037.42,2542.45,2722.45,398.49866686591605,0
+MBRX.US,D,20170217,000000,2722.45,2722.45,2429.96,2587.45,335.805333501236,0
+MBRX.US,D,20170221,000000,2587.45,2627.5,2474.96,2519.95,137.95200006897602,0
+MBRX.US,D,20170222,000000,2519.95,2587.45,2474.96,2542.45,120.21866672677601,0
+MBRX.US,D,20170223,000000,2519.95,2519.95,2317.46,2362.46,99.59200004979601,0
+MBRX.US,D,20170224,000000,2339.96,2362.46,2137.46,2294.96,199.14933343290798,0
+MBRX.US,D,20170227,000000,2317.46,2722.45,2249.96,2699.95,242.88800012144404,0
+MBRX.US,D,20170228,000000,2677.45,2699.95,2430.19,2564.95,101.77066671755199,0
+MBRX.US,D,20170301,000000,2587.45,2722.45,2519.95,2564.95,154.069333410368,0
+MBRX.US,D,20170302,000000,2542.45,2542.45,2387.21,2497.46,65.842666699588,0
+MBRX.US,D,20170303,000000,2474.96,2497.69,2362.46,2452.46,61.536000030768,0
+MBRX.US,D,20170306,000000,2407.46,2587.45,2384.96,2384.96,71.616000035808,0
+MBRX.US,D,20170307,000000,2384.96,2812.45,2362.46,2767.45,1057.24000052862,0
+MBRX.US,D,20170308,000000,2789.95,2902.42,2452.46,2564.95,302.269333484468,0
+MBRX.US,D,20170309,000000,2587.45,2677.45,2474.96,2564.95,89.54133337810401,0
+MBRX.US,D,20170310,000000,2564.95,2654.95,2519.95,2587.45,108.96533338781602,0
+MBRX.US,D,20170313,000000,2610.17,2699.95,2564.95,2587.45,140.645333403656,0
+MBRX.US,D,20170314,000000,2587.45,2654.95,2474.96,2542.45,142.33333340450002,0
+MBRX.US,D,20170315,000000,2519.95,2530.98,2384.96,2407.46,121.24000006062,0
+MBRX.US,D,20170316,000000,2429.96,2491.39,2294.96,2407.46,109.31466672132402,0
+MBRX.US,D,20170317,000000,2429.96,2429.96,2294.96,2294.96,66.144000033072,0
+MBRX.US,D,20170320,000000,2339.96,2654.95,2294.96,2632.45,599.090666966212,0
+MBRX.US,D,20170321,000000,2564.95,2722.45,2384.96,2407.46,537.9306669356321,0
+MBRX.US,D,20170322,000000,2767.45,3397.42,2587.45,2992.42,10914.3333387905,0
+MBRX.US,D,20170323,000000,2902.42,2924.92,2452.46,2497.24,1718.914667526124,0
+MBRX.US,D,20170324,000000,2519.95,2609.95,2407.46,2542.45,573.090666953212,0
+MBRX.US,D,20170327,000000,2474.96,2519.95,2384.96,2452.46,336.71466683502405,0
+MBRX.US,D,20170328,000000,2474.96,2519.95,2362.46,2519.95,299.914666816624,0
+MBRX.US,D,20170329,000000,2519.95,2564.95,2407.46,2497.69,150.4666667419,0
+MBRX.US,D,20170330,000000,2452.46,2497.46,2429.96,2429.96,168.408000084204,0
+MBRX.US,D,20170331,000000,2407.46,2654.95,2362.46,2632.45,254.81333346074,0
+MBRX.US,D,20170403,000000,2407.46,2519.95,2227.46,2407.46,489.098666911216,0
+MBRX.US,D,20170404,000000,2452.46,2452.46,2249.96,2294.96,141.312000070656,0
+MBRX.US,D,20170405,000000,2317.46,2317.46,2137.46,2204.96,194.789333430728,0
+MBRX.US,D,20170406,000000,2159.96,2159.96,1901.21,1912.01,439.70133355318404,0
+MBRX.US,D,20170407,000000,1907.96,2137.46,1822.46,1889.96,157.06400007853202,0
+MBRX.US,D,20170410,000000,1889.96,1979.96,1814.59,1822.46,76.794666705064,0
+MBRX.US,D,20170411,000000,1844.96,2069.96,1799.96,1934.96,162.59200008129602,0
+MBRX.US,D,20170412,000000,1957.46,2135.21,1846.76,1979.74,58.042666695688006,0
+MBRX.US,D,20170413,000000,2137.24,2137.24,1891.31,1970.74,74.752000037376,0
+MBRX.US,D,20170417,000000,1912.46,1957.01,1867.46,1957.01,44.568000022284004,0
+MBRX.US,D,20170418,000000,1934.96,2092.46,1912.46,1934.96,68.392000034196,0
+MBRX.US,D,20170419,000000,1934.96,1944.64,1912.46,1934.96,45.589333356128,0
+MBRX.US,D,20170420,000000,1974.34,2114.96,1935.19,2047.46,207.35733343701202,0
+MBRX.US,D,20170421,000000,2047.46,2137.46,1979.96,1979.96,235.59733345113202,0
+MBRX.US,D,20170424,000000,2011.24,2069.51,1889.96,1968.71,96.88000004844,0
+MBRX.US,D,20170425,000000,1923.71,2002.24,1912.46,1957.69,76.21333337144,0
+MBRX.US,D,20170426,000000,1934.96,2000.21,1912.69,1974.79,22.696000011348,0
+MBRX.US,D,20170427,000000,2081.21,2137.46,1935.19,2092.46,177.648000088824,0
+MBRX.US,D,20170428,000000,2069.96,2134.54,2024.96,2047.46,55.762666694547995,0
+MBRX.US,D,20170501,000000,2047.46,2047.46,1912.46,2002.46,30.008000015004,0
+MBRX.US,D,20170502,000000,1965.56,2002.46,1936.09,1959.71,23.976000011988,0
+MBRX.US,D,20170503,000000,1957.46,1992.34,1890.19,1912.46,32.453333349560005,0
+MBRX.US,D,20170504,000000,1912.91,2002.46,1799.96,1822.46,165.922666749628,0
+MBRX.US,D,20170505,000000,1789.76,1844.96,1782.19,1800.19,35.034666684183996,0
+MBRX.US,D,20170508,000000,1844.96,1886.81,1799.96,1822.69,21.328000010664,0
+MBRX.US,D,20170509,000000,1868.81,1870.39,1777.46,1822.46,24.770666679052002,0
+MBRX.US,D,20170510,000000,1835.74,1835.74,1732.69,1795.46,64.65333336566,0
+MBRX.US,D,20170511,000000,1754.96,1867.46,1754.96,1840.46,41.842666687588,0
+MBRX.US,D,20170512,000000,1822.69,1822.69,1800.86,1822.46,17.864000008932003,0
+MBRX.US,D,20170515,000000,1754.96,1889.96,1754.96,1844.96,36.92000001846,0
+MBRX.US,D,20170516,000000,1827.64,1827.64,1721.21,1734.71,31.714666682524005,0
+MBRX.US,D,20170517,000000,1721.21,1777.46,1619.96,1653.71,71.19200003559601,0
+MBRX.US,D,20170518,000000,1664.96,1720.09,1619.96,1698.71,18.136000009068,0
+MBRX.US,D,20170519,000000,1732.24,1754.96,1589.36,1732.46,23.805333345236,0
+MBRX.US,D,20170522,000000,1754.51,1777.46,1687.46,1732.91,30.557333348612,0
+MBRX.US,D,20170523,000000,1822.46,1957.46,1763.74,1954.76,222.656000111328,0
+MBRX.US,D,20170524,000000,1957.46,2182.46,1957.46,2112.71,261.92266679762804,0
+MBRX.US,D,20170525,000000,2182.46,2384.96,1889.96,2002.46,420.99200021049603,0
+MBRX.US,D,20170526,000000,2002.46,2002.46,1799.74,1844.96,63.24800003162401,0
+MBRX.US,D,20170530,000000,1844.96,1957.46,1687.46,1754.96,79.71200003985601,0
+MBRX.US,D,20170531,000000,1754.96,1754.96,1597.46,1708.84,41.570666687452004,0
+MBRX.US,D,20170601,000000,1664.96,1754.96,1619.96,1642.46,42.274666687804,0
+MBRX.US,D,20170602,000000,1682.96,1788.71,1598.14,1754.51,81.365333374016,0
+MBRX.US,D,20170605,000000,1754.96,1872.19,1710.64,1838.89,61.794666697564,0
+MBRX.US,D,20170606,000000,1866.79,1866.79,1690.16,1799.96,10.101333338384,0
+MBRX.US,D,20170607,000000,1867.24,1867.24,1733.36,1799.96,40.954666687144,0
+MBRX.US,D,20170608,000000,1844.96,1912.46,1698.94,1844.96,56.661333361664,0
+MBRX.US,D,20170609,000000,1800.19,1867.24,1760.59,1800.64,22.341333344504,0
+MBRX.US,D,20170612,000000,1777.46,1865.21,1688.14,1799.96,16.797333341732003,0
+MBRX.US,D,20170613,000000,1867.46,1867.46,1777.69,1799.96,30.656000015328,0
+MBRX.US,D,20170614,000000,1777.46,1844.96,1688.14,1821.79,41.18666668726001,0
+MBRX.US,D,20170615,000000,1777.46,1777.46,1687.46,1732.46,40.762666687048004,0
+MBRX.US,D,20170616,000000,1738.99,1934.96,1688.14,1822.46,122.46666672790002,0
+MBRX.US,D,20170619,000000,1889.96,2002.46,1754.96,1869.71,181.250666757292,0
+MBRX.US,D,20170620,000000,1822.46,1911.79,1799.96,1911.34,76.44266670488801,0
+MBRX.US,D,20170621,000000,2564.95,2924.92,2272.46,2339.96,7686.458670509896,0
+MBRX.US,D,20170622,000000,2362.46,2474.96,2159.96,2272.46,1338.824000669412,0
+MBRX.US,D,20170623,000000,2272.46,2609.95,2204.96,2474.96,768.2640003841321,0
+MBRX.US,D,20170626,000000,2812.45,3419.92,2474.96,3419.92,2463.792001231896,0
+MBRX.US,D,20170627,000000,3690,5017.5,3622.5,4455,11232.050672282694,0
+MBRX.US,D,20170628,000000,4185,7605,4050,7380,15500.058674416696,0
+MBRX.US,D,20170629,000000,6682.5,8437.5,6187.5,6682.5,8994.05333783036,0
+MBRX.US,D,20170630,000000,4905,5535,4162.5,4207.5,3598.250668465792,0
+MBRX.US,D,20170703,000000,4387.5,4837.5,4052.25,4275,1214.656000607328,0
+MBRX.US,D,20170705,000000,4500,4567.5,3444.68,3645,1176.9333339218,0
+MBRX.US,D,20170706,000000,3712.5,4244.62,3622.5,3690,1114.925333890796,0
+MBRX.US,D,20170707,000000,3690,3802.5,3149.92,3262.42,733.70666703352,0
+MBRX.US,D,20170710,000000,3239.92,3307.42,2924.92,3194.92,702.3760003511879,0
+MBRX.US,D,20170711,000000,3172.42,4050,3059.92,3464.92,1547.5333341071,0
+MBRX.US,D,20170712,000000,3487.42,3825,3374.92,3600,1046.557333856612,0
+MBRX.US,D,20170713,000000,3600,3667.5,3307.42,3622.5,521.37333359402,0
+MBRX.US,D,20170714,000000,3645,3656.25,3464.92,3566.25,244.18400012209202,0
+MBRX.US,D,20170717,000000,3509.92,3937.5,3487.42,3825,539.077333602872,0
+MBRX.US,D,20170718,000000,5040,5062.5,4342.5,4612.5,6346.138669839736,0
+MBRX.US,D,20170719,000000,4522.5,4590,4185,4207.5,773.04000038652,0
+MBRX.US,D,20170720,000000,4275,4342.5,4140,4275,309.712000154856,0
+MBRX.US,D,20170721,000000,4297.5,4365,4117.5,4297.5,293.962666813648,0
+MBRX.US,D,20170724,000000,4387.5,4432.5,4185,4207.5,229.38666678136,0
+MBRX.US,D,20170725,000000,4207.5,4995,4207.5,4522.5,2107.794667720564,0
+MBRX.US,D,20170726,000000,4522.5,5490,4522.5,4905,2417.202667875268,0
+MBRX.US,D,20170727,000000,4995,5737.5,4995,5310,1917.389334292028,0
+MBRX.US,D,20170728,000000,5445,5670,5242.5,5422.5,816.434667074884,0
+MBRX.US,D,20170731,000000,5602.5,6750,5535,6682.5,1601.944000800972,0
+MBRX.US,D,20170801,000000,6705,7650,5512.5,6097.5,4214.752002107376,0
+MBRX.US,D,20170802,000000,5917.5,6480,5512.5,6075,848.021333757344,0
+MBRX.US,D,20170803,000000,6525,6907.5,6345,6390,1032.517333849592,0
+MBRX.US,D,20170804,000000,6727.5,6727.5,6345,6480,272.7333334697,0
+MBRX.US,D,20170807,000000,6480,6536.62,5737.5,5985,546.909333606788,0
+MBRX.US,D,20170808,000000,6052.5,6075,5647.5,5715,194.938666764136,0
+MBRX.US,D,20170809,000000,6075,6457.5,5895,6457.5,664.000000332,0
+MBRX.US,D,20170810,000000,6457.5,6705,5917.5,6480,596.7040002983521,0
+MBRX.US,D,20170811,000000,6412.5,6547.5,5782.5,6097.5,360.869333513768,0
+MBRX.US,D,20170814,000000,6097.5,6300,5512.5,5895,451.877333559272,0
+MBRX.US,D,20170815,000000,5962.5,6063.75,5512.5,5625,270.34666680184,0
+MBRX.US,D,20170816,000000,6075,6187.5,5760,5962.5,361.66666684750004,0
+MBRX.US,D,20170817,000000,5917.5,5917.5,5692.5,5760,122.17333339442001,0
+MBRX.US,D,20170818,000000,5737.5,5737.5,5310,5377.5,301.245333483956,0
+MBRX.US,D,20170821,000000,5422.5,5422.5,4837.5,5152.5,369.98400018499206,0
+MBRX.US,D,20170822,000000,5220,5546.25,5040,5445,309.02666682118,0
+MBRX.US,D,20170823,000000,5467.5,5557.5,5355,5445,111.24533338895601,0
+MBRX.US,D,20170824,000000,5445,5467.5,5175,5332.5,145.78666673956002,0
+MBRX.US,D,20170825,000000,5310,5490,5130,5355,142.98666673816,0
+MBRX.US,D,20170828,000000,5310,5490,5199.75,5265,151.138666742236,0
+MBRX.US,D,20170829,000000,6300,6525,5557.5,5782.5,1585.954667459644,0
+MBRX.US,D,20170830,000000,5805,5850,5535,5805,239.050666786192,0
+MBRX.US,D,20170831,000000,5782.5,5872.5,5647.5,5670,163.677333415172,0
+MBRX.US,D,20170901,000000,5647.5,5987.62,5557.5,5737.5,169.47200008473598,0
+MBRX.US,D,20170905,000000,5692.5,5897.25,5625,5625,121.178666727256,0
+MBRX.US,D,20170906,000000,5805,6120,5625,6030,411.48000020574,0
+MBRX.US,D,20170907,000000,6075,6120,5917.5,5985,155.829333411248,0
+MBRX.US,D,20170908,000000,5985,6075,5874.75,5940,167.27200008363602,0
+MBRX.US,D,20170911,000000,5962.5,6052.5,5737.5,5805,132.416000066208,0
+MBRX.US,D,20170912,000000,5782.5,6030,5715,6007.5,95.62666671448,0
+MBRX.US,D,20170913,000000,6007.5,6075,5850,5872.5,89.584000044792,0
+MBRX.US,D,20170914,000000,5917.5,5985,5737.5,5917.5,112.562666722948,0
+MBRX.US,D,20170915,000000,5850,6052.5,5580,5670,194.89600009744802,0
+MBRX.US,D,20170918,000000,5535,5737.5,5085,5647.5,260.1333334634,0
+MBRX.US,D,20170919,000000,5557.5,5737.5,5400,5512.5,140.66666673699999,0
+MBRX.US,D,20170920,000000,5580,5625,5332.5,5400,120.16000006008001,0
+MBRX.US,D,20170921,000000,5445,5625,5355,5625,113.29066672331201,0
+MBRX.US,D,20170922,000000,5512.5,5625,5498.62,5580,49.90666669162,0
+MBRX.US,D,20170925,000000,5512.5,5625,5242.5,5422.5,108.245333387456,0
+MBRX.US,D,20170926,000000,6862.5,7267.5,5850,6007.5,2621.277334643972,0
+MBRX.US,D,20170927,000000,6075,6165,5580,5625,440.274666886804,0
+MBRX.US,D,20170928,000000,5715,5737.5,5421.75,5602.5,170.46666675190002,0
+MBRX.US,D,20170929,000000,5535,5602.5,5377.5,5377.5,220.70933344368802,0
+MBRX.US,D,20171002,000000,5490,5850,5377.5,5715,275.514666804424,0
+MBRX.US,D,20171003,000000,5872.5,5940,5512.5,5602.5,286.98133347682403,0
+MBRX.US,D,20171004,000000,5647.5,5715,5422.5,5467.5,161.90400008095202,0
+MBRX.US,D,20171005,000000,5512.5,5557.5,5400,5557.5,170.568000085284,0
+MBRX.US,D,20171006,000000,5535,5602.5,5422.5,5535,115.36533339101601,0
+MBRX.US,D,20171009,000000,5535,5580,5400,5467.5,99.821333383244,0
+MBRX.US,D,20171010,000000,5445,5445,5220,5287.5,236.17333345142,0
+MBRX.US,D,20171011,000000,5445,5557.5,5032.88,5175,282.634666807984,0
+MBRX.US,D,20171012,000000,5220,5355,4972.5,5130,146.34666673984,0
+MBRX.US,D,20171013,000000,5130,5242.5,5130,5220,77.71466670552401,0
+MBRX.US,D,20171016,000000,5287.5,5287.5,5040,5130,154.234666743784,0
+MBRX.US,D,20171017,000000,5130,5134.88,4725,4815,170.41333341854,0
+MBRX.US,D,20171018,000000,4837.5,5242.5,4837.5,5197.5,143.01600007150802,0
+MBRX.US,D,20171019,000000,5152.5,5152.5,4837.5,4972.5,107.25333338696001,0
+MBRX.US,D,20171020,000000,4972.5,5017.5,4882.5,4905,51.00000002550001,0
+MBRX.US,D,20171023,000000,4905,4950,4733.62,4770,68.424000034212,0
+MBRX.US,D,20171024,000000,4792.5,4815,4275,4342.5,271.154666802244,0
+MBRX.US,D,20171025,000000,4387.5,4430.25,4005,4117.5,163.41333341504,0
+MBRX.US,D,20171026,000000,4072.5,4117.12,3374.92,3419.92,305.50133348608404,0
+MBRX.US,D,20171027,000000,3419.92,4162.5,3374.92,4050,331.45333349906,0
+MBRX.US,D,20171030,000000,4162.5,4771.12,4117.5,4477.5,383.04266685818806,0
+MBRX.US,D,20171031,000000,4500,4590,4162.5,4342.5,126.634666729984,0
+MBRX.US,D,20171101,000000,4612.5,4880.25,4387.5,4387.5,202.44000010122,0
+MBRX.US,D,20171102,000000,4387.5,4432.12,4050,4252.5,119.32266672632801,0
+MBRX.US,D,20171103,000000,4207.5,4340.25,4027.5,4230,61.122666697228006,0
+MBRX.US,D,20171106,000000,4387.5,4387.5,4072.5,4185,67.61866670047601,0
+MBRX.US,D,20171107,000000,4140,4140,4005.75,4069.87,67.765333367216,0
+MBRX.US,D,20171108,000000,4095,4152,3825,4026.38,73.456000036728,0
+MBRX.US,D,20171109,000000,3915,4027.5,3780,3796.88,76.99466670516401,0
+MBRX.US,D,20171110,000000,3780,3937.5,3600,3645,130.328000065164,0
+MBRX.US,D,20171113,000000,3645,3870,3627.38,3802.5,85.125333375896,0
+MBRX.US,D,20171114,000000,3937.5,3937.5,3600,3622.5,67.36000003368,0
+MBRX.US,D,20171115,000000,3577.5,3690,3487.42,3600,87.504000043752,0
+MBRX.US,D,20171116,000000,3577.5,3667.5,3487.42,3667.5,81.285333373976,0
+MBRX.US,D,20171117,000000,3622.5,3780,3600,3780,53.32800002666401,0
+MBRX.US,D,20171120,000000,3757.5,3801.38,3645,3699.75,48.072000024036,0
+MBRX.US,D,20171121,000000,3690,3800.25,3647.25,3667.5,76.57333337162001,0
+MBRX.US,D,20171122,000000,3735,4095,3645.38,4027.5,169.312000084656,0
+MBRX.US,D,20171124,000000,4005,4015.87,3870,3937.5,37.464000018732,0
+MBRX.US,D,20171127,000000,3915,4027.5,3870,3892.5,57.70400002885201,0
+MBRX.US,D,20171128,000000,3892.5,3937.5,3825,3847.5,60.618666696976,0
+MBRX.US,D,20171129,000000,3847.5,3870,3622.5,3645,84.35733337551201,0
+MBRX.US,D,20171130,000000,3712.5,3712.5,3532.42,3577.5,98.66666671600001,0
+MBRX.US,D,20171201,000000,3532.42,4050,3509.92,3937.5,149.722666741528,0
+MBRX.US,D,20171204,000000,3982.5,4252.5,3847.5,4094.62,151.48266674240801,0
+MBRX.US,D,20171205,000000,5377.5,5512.5,4635,4680,3247.328001623664,0
+MBRX.US,D,20171206,000000,4500,4702.5,4095,4252.5,465.592000232796,0
+MBRX.US,D,20171207,000000,4162.5,4230,3937.5,4230,182.95466675814401,0
+MBRX.US,D,20171208,000000,4320,4387.5,4026.38,4050,135.86666673460002,0
+MBRX.US,D,20171211,000000,4230,4230,3960,3982.5,93.05600004652801,0
+MBRX.US,D,20171212,000000,3960,4027.5,3802.5,3847.5,113.57866672345601,0
+MBRX.US,D,20171213,000000,3825,3889.12,3737.25,3847.5,90.75200004537601,0
+MBRX.US,D,20171214,000000,3825,3847.5,3780,3802.5,54.469333360568,0
+MBRX.US,D,20171215,000000,3825,3935.25,3736.88,3825,76.8000000384,0
+MBRX.US,D,20171218,000000,3825,3892.12,3779.62,3802.5,83.50400004175201,0
+MBRX.US,D,20171219,000000,3825,3948.75,3802.5,3802.5,73.90933337028801,0
+MBRX.US,D,20171220,000000,4162.5,4162.5,3937.5,4117.5,151.51200007575602,0
+MBRX.US,D,20171221,000000,4230,4365,4162.5,4297.5,212.82666677308,0
+MBRX.US,D,20171222,000000,4320,4590,4187.25,4455,165.6000000828,0
+MBRX.US,D,20171226,000000,4657.5,4680,4275,4477.5,151.954666742644,0
+MBRX.US,D,20171227,000000,4455,4567.5,4342.5,4432.5,122.66933339466802,0
+MBRX.US,D,20171228,000000,4500,4500,4207.5,4331.25,92.68000004634001,0
+MBRX.US,D,20171229,000000,4297.5,4342.5,4117.5,4185,143.552000071776,0
+MBRX.US,D,20180102,000000,4117.5,4230,4117.5,4117.5,87.074666710204,0
+MBRX.US,D,20180103,000000,4140,4185,4050,4140,75.6000000378,0
+MBRX.US,D,20180104,000000,4140,4162.5,4050,4072.5,59.485333363075995,0
+MBRX.US,D,20180105,000000,4117.5,4192.5,3960,4061.25,80.722666707028,0
+MBRX.US,D,20180108,000000,4050,4117.5,4005,4005,36.96000001848,0
+MBRX.US,D,20180109,000000,3982.5,4049.63,3937.5,3960,52.930666693132,0
+MBRX.US,D,20180110,000000,3960,4410,3960,4050,160.416000080208,0
+MBRX.US,D,20180111,000000,4050,4252.5,4050,4252.12,79.834666706584,0
+MBRX.US,D,20180112,000000,4275,4297.5,4119.75,4207.5,49.901333358284,0
+MBRX.US,D,20180116,000000,4207.5,4207.5,4050,4072.5,58.74666669604,0
+MBRX.US,D,20180117,000000,4117.5,4365,4005,4207.5,87.76533337721601,0
+MBRX.US,D,20180118,000000,4162.5,4319.62,4074.38,4140,49.256000024628,0
+MBRX.US,D,20180119,000000,4095,4207.5,4094.62,4162.5,46.10666668972001,0
+MBRX.US,D,20180122,000000,4207.5,4320,4094.62,4275,157.42666674538,0
+MBRX.US,D,20180123,000000,4297.5,4545,4275,4421.25,366.94400018347204,0
+MBRX.US,D,20180124,000000,4432.5,4500,4232.25,4252.5,81.0666667072,0
+MBRX.US,D,20180125,000000,4252.5,4461.38,4252.5,4320.75,84.050666708692,0
+MBRX.US,D,20180126,000000,4432.5,4455,4297.5,4432.5,74.14666670374001,0
+MBRX.US,D,20180129,000000,4365,4612.5,4365,4522.5,121.49333339408,0
+MBRX.US,D,20180130,000000,4522.5,4545,4299.75,4320,73.165333369916,0
+MBRX.US,D,20180131,000000,4342.5,4430.25,4207.5,4230,74.96533337081601,0
+MBRX.US,D,20180201,000000,4207.5,4342.5,4072.5,4162.5,72.69600003634801,0
+MBRX.US,D,20180202,000000,4117.5,4146.38,4005,4027.5,90.27200004513601,0
+MBRX.US,D,20180205,000000,3960,4021.88,3577.5,3667.5,212.48266677290803,0
+MBRX.US,D,20180206,000000,3532.42,3870,3532.42,3847.5,88.18933337742801,0
+MBRX.US,D,20180207,000000,3960,4140,3757.5,3892.5,178.632000089316,0
+MBRX.US,D,20180208,000000,3960,3960,3735,3780,54.538666693936,0
+MBRX.US,D,20180209,000000,3780,3982.5,3600,3780,95.66666671450001,0
+MBRX.US,D,20180212,000000,3892.5,3982.5,3756,3870,80.762666707048,0
+MBRX.US,D,20180213,000000,3915,4005,3847.5,3982.5,70.55200003527601,0
+MBRX.US,D,20180214,000000,3915,4107,3915,4095,46.842666690088,0
+MBRX.US,D,20180215,000000,5895,7515,5625,6300,14707.629340687148,0
+MBRX.US,D,20180216,000000,4837.5,5107.5,4500,4657.5,3817.464001908732,0
+MBRX.US,D,20180220,000000,4612.5,4725,4455,4522.5,426.218666879776,0
+MBRX.US,D,20180221,000000,4500,4553.62,4162.5,4297.5,602.7333336347,0
+MBRX.US,D,20180222,000000,4455,4455,4252.5,4342.5,284.86933347576803,0
+MBRX.US,D,20180223,000000,4365,4432.5,4320,4342.5,256.549333461608,0
+MBRX.US,D,20180226,000000,4342.5,4725,4342.5,4567.5,533.25333359996,0
+MBRX.US,D,20180227,000000,4545,4677.75,4522.5,4590,444.621333555644,0
+MBRX.US,D,20180228,000000,4612.5,4680,4410,4477.5,513.458666923396,0
+MBRX.US,D,20180301,000000,4410,4475.62,4117.5,4252.5,469.21066690127196,0
+MBRX.US,D,20180302,000000,4275,4545,4230,4500,185.98666675966,0
+MBRX.US,D,20180305,000000,4500,4567.5,4455,4500,173.60266675346801,0
+MBRX.US,D,20180306,000000,4522.5,4522.5,4347,4477.5,149.872000074936,0
+MBRX.US,D,20180307,000000,4387.5,4522.5,4361.25,4455,210.565333438616,0
+MBRX.US,D,20180308,000000,4455,5130,4455,4792.5,731.344000365672,0
+MBRX.US,D,20180309,000000,4972.5,5152.5,4725,4815,468.072000234036,0
+MBRX.US,D,20180312,000000,4972.5,4972.5,4612.5,4927.5,223.20000011160002,0
+MBRX.US,D,20180313,000000,4972.5,4972.5,4747.5,4792.5,209.01600010450804,0
+MBRX.US,D,20180314,000000,4725,4882.5,4612.5,4657.5,124.762666729048,0
+MBRX.US,D,20180315,000000,4657.5,4680,4545,4590,90.802666712068,0
+MBRX.US,D,20180316,000000,4567.5,4657.5,4499.62,4612.5,153.130666743232,0
+MBRX.US,D,20180319,000000,4567.5,4680,4444.12,4522.5,164.18666674876,0
+MBRX.US,D,20180320,000000,4680,4680,4455.38,4545,160.28266674680802,0
+MBRX.US,D,20180321,000000,4567.5,4680,4477.5,4522.5,169.22400008461202,0
+MBRX.US,D,20180322,000000,4500,4545,4277.25,4410,245.288000122644,0
+MBRX.US,D,20180323,000000,4387.5,4545,4297.5,4365,124.24000006212,0
+MBRX.US,D,20180326,000000,4432.5,4432.5,4185,4387.5,134.352000067176,0
+MBRX.US,D,20180327,000000,4432.5,4455,4185,4185,144.40000007220002,0
+MBRX.US,D,20180328,000000,4230,4230,3937.5,4162.5,201.816000100908,0
+MBRX.US,D,20180329,000000,4140,4207.5,4010.25,4050,71.941333369304,0
+MBRX.US,D,20180402,000000,4050,4140,3947.62,4140,88.54933337760801,0
+MBRX.US,D,20180403,000000,4185,4205.25,3960,4050,73.16000003658,0
+MBRX.US,D,20180404,000000,4050,4140,3937.5,4050,126.29866672981599,0
+MBRX.US,D,20180405,000000,4140,4272.75,4058.25,4230,115.62666672448,0
+MBRX.US,D,20180406,000000,4230,4275,4005,4072.5,103.994666718664,0
+MBRX.US,D,20180409,000000,4050,4207.5,4007.25,4050,72.818666703076,0
+MBRX.US,D,20180410,000000,4072.5,4185,4007.25,4140,92.32000004616,0
+MBRX.US,D,20180411,000000,4230,4305.38,4230,4230,71.21333336894,0
+MBRX.US,D,20180412,000000,4297.5,4297.5,4095,4095,62.992000031496,0
+MBRX.US,D,20180413,000000,4117.5,4275,4050,4275,134.09866673371602,0
+MBRX.US,D,20180416,000000,4275,4275,4162.5,4228.5,58.618666695976,0
+MBRX.US,D,20180417,000000,4207.5,4207.5,4050,4207.5,96.117333381392,0
+MBRX.US,D,20180418,000000,4140,4252.5,4140,4207.5,50.325333358496,0
+MBRX.US,D,20180419,000000,4207.5,4301.25,4162.5,4196.25,80.56266670694801,0
+MBRX.US,D,20180420,000000,4162.5,4185,4095,4117.5,47.530666690432,0
+MBRX.US,D,20180423,000000,4050,4185,4027.5,4050,54.49333336058,0
+MBRX.US,D,20180424,000000,4230,4342.5,4005,4027.5,135.149333400908,0
+MBRX.US,D,20180425,000000,4050,4182.75,3960,4117.5,85.981333376324,0
+MBRX.US,D,20180426,000000,4117.5,4252.5,4050,4117.5,94.517333380592,0
+MBRX.US,D,20180427,000000,4162.5,4183.5,4050,4162.5,34.30666668382,0
+MBRX.US,D,20180430,000000,4095,4185,4050,4095,39.725333353196,0
+MBRX.US,D,20180501,000000,4072.5,4140,4072.5,4140,27.496000013748002,0
+MBRX.US,D,20180502,000000,4095,4267.12,4095,4162.5,105.98133338632401,0
+MBRX.US,D,20180503,000000,4230,4252.5,4117.5,4117.5,46.402666689868,0
+MBRX.US,D,20180504,000000,4095,4162.5,4027.5,4050,64.522666698928,0
+MBRX.US,D,20180507,000000,4095,4162.5,4050,4072.5,39.917333353292,0
+MBRX.US,D,20180508,000000,4050,4140,3960,4050,66.56266669994801,0
+MBRX.US,D,20180509,000000,4005,4072.5,3982.5,4027.5,57.381333362024,0
+MBRX.US,D,20180510,000000,4027.5,4050,3825,3870,186.01333342634,0
+MBRX.US,D,20180511,000000,3847.5,3904.87,3825,3870,59.885333363276004,0
+MBRX.US,D,20180514,000000,3847.5,3957.37,3825,3915,68.669333367668,0
+MBRX.US,D,20180515,000000,3982.5,3982.5,3893.25,3915,59.957333363312,0
+MBRX.US,D,20180516,000000,3847.5,3957.75,3825,3892.5,77.498666705416,0
+MBRX.US,D,20180517,000000,3870,4002.75,3870,3892.5,54.616000027308004,0
+MBRX.US,D,20180518,000000,3892.5,3915,3847.5,3892.5,35.370666684352,0
+MBRX.US,D,20180521,000000,3937.5,3937.5,3825,3825,76.50666670492,0
+MBRX.US,D,20180522,000000,3825,3845.25,3645,3690,111.333333389,0
+MBRX.US,D,20180523,000000,3645,3847.5,3554.92,3622.5,141.55200007077602,0
+MBRX.US,D,20180524,000000,3667.5,3915,3645,3802.5,72.27466670280401,0
+MBRX.US,D,20180525,000000,3780,3833.62,3718.12,3780,21.709333344188,0
+MBRX.US,D,20180529,000000,3780,3971.62,3757.5,3870,89.181333377924,0
+MBRX.US,D,20180530,000000,3870,4095,3870,3982.5,74.461333370564,0
+MBRX.US,D,20180531,000000,3982.5,4162.5,3870,4050,85.23200004261601,0
+MBRX.US,D,20180601,000000,4095,4252.5,3960,4117.5,71.65333336916,0
+MBRX.US,D,20180604,000000,4117.5,4128.75,3847.5,3937.5,81.21066670727201,0
+MBRX.US,D,20180605,000000,3937.5,4050,3847.5,4005,37.437333352052,0
+MBRX.US,D,20180606,000000,4275,4432.5,4005,4095,460.354666896844,0
+MBRX.US,D,20180607,000000,4162.5,4185,3982.5,4162.5,156.856000078428,0
+MBRX.US,D,20180608,000000,4140,4275,4074.38,4140,53.336000026667996,0
+MBRX.US,D,20180611,000000,4117.5,4252.5,4117.5,4185,35.685333351176,0
+MBRX.US,D,20180612,000000,4455,4612.5,4164.75,4455,355.17333351092,0
+MBRX.US,D,20180613,000000,4522.5,4608.38,4252.5,4455,90.061333378364,0
+MBRX.US,D,20180614,000000,4455,4512,4365,4387.5,95.11733338089199,0
+MBRX.US,D,20180615,000000,4387.5,4477.5,4339.5,4455,66.74666670004001,0
+MBRX.US,D,20180618,000000,4500,4747.5,4410,4702.5,271.677333469172,0
+MBRX.US,D,20180619,000000,4635,4635.38,4410,4522.5,89.57066671145199,0
+MBRX.US,D,20180620,000000,5400,5467.5,4680,4882.5,1411.258667372296,0
+MBRX.US,D,20180621,000000,4275,4297.5,4072.5,4207.5,795.229333730948,0
+MBRX.US,D,20180622,000000,4252.5,4252.5,4072.5,4185,157.829333412248,0
+MBRX.US,D,20180625,000000,4140,4159.88,4027.5,4027.5,123.061333394864,0
+MBRX.US,D,20180626,000000,4050,4050,3915,3960,118.877333392772,0
+MBRX.US,D,20180627,000000,3982.5,3993,3847.5,3870,86.30666670982,0
+MBRX.US,D,20180628,000000,3825,3915,3712.5,3825,107.264000053632,0
+MBRX.US,D,20180629,000000,3825,4027.5,3712.5,4027.5,98.282666715808,0
+MBRX.US,D,20180702,000000,4027.5,4027.5,3847.5,3883.5,56.08533336137601,0
+MBRX.US,D,20180703,000000,3870,3870,3825,3825,53.960000026980005,0
+MBRX.US,D,20180705,000000,3870,3957.75,3757.5,3892.5,70.69333336868,0
+MBRX.US,D,20180706,000000,4072.5,4072.5,3825,3847.5,106.024000053012,0
+MBRX.US,D,20180709,000000,3847.5,3870,3757.5,3780,84.29066670881201,0
+MBRX.US,D,20180710,000000,3802.5,3870,3757.5,3802.5,91.96000004598,0
+MBRX.US,D,20180711,000000,3802.5,3870,3760.88,3802.5,83.888000041944,0
+MBRX.US,D,20180712,000000,3847.5,4005,3804.75,3870,79.029333372848,0
+MBRX.US,D,20180713,000000,3892.5,4005,3847.5,3915,33.304000016652004,0
+MBRX.US,D,20180716,000000,3892.5,3937.5,3780,3825,50.957333358812,0
+MBRX.US,D,20180717,000000,3825,3892.5,3802.5,3825,35.42666668438,0
+MBRX.US,D,20180718,000000,3892.5,3948.75,3802.5,3892.5,143.44000007172002,0
+MBRX.US,D,20180719,000000,3915,3960,3849.38,3915,33.074666683204,0
+MBRX.US,D,20180720,000000,3937.5,4027.5,3870,3937.5,63.568000031784,0
+MBRX.US,D,20180723,000000,3960,3982.5,3857.62,3892.5,22.461333344564,0
+MBRX.US,D,20180724,000000,3937.5,4005,3892.5,3937.5,41.080000020540005,0
+MBRX.US,D,20180725,000000,3937.5,3960,3892.5,3892.5,32.674666683004006,0
+MBRX.US,D,20180726,000000,3892.5,3892.5,3802.5,3825,61.65333336416,0
+MBRX.US,D,20180727,000000,3847.5,3847.5,3780,3780,73.584000036792,0
+MBRX.US,D,20180730,000000,3802.5,3845.25,3757.5,3814.88,64.68266669900801,0
+MBRX.US,D,20180731,000000,3825,3892.5,3712.5,3825,62.512000031256,0
+MBRX.US,D,20180801,000000,3847.5,3847.5,3757.5,3847.5,32.074666682704,0
+MBRX.US,D,20180802,000000,3825,3825,3735,3780,46.802666690068,0
+MBRX.US,D,20180803,000000,3802.5,3825,3690,3735,77.57600003878801,0
+MBRX.US,D,20180806,000000,3600,3690,3577.5,3577.5,106.26400005313201,0
+MBRX.US,D,20180807,000000,3600,3667.5,3532.42,3622.5,68.32266670082801,0
+MBRX.US,D,20180808,000000,3645,3712.5,3582.75,3690,36.762666685048,0
+MBRX.US,D,20180809,000000,3690,3712.5,3600,3667.5,29.14666668124,0
+MBRX.US,D,20180810,000000,3690,3780,3645,3712.5,38.682666686008005,0
+MBRX.US,D,20180813,000000,3735,3789,3667.5,3667.5,37.872000018936,0
+MBRX.US,D,20180814,000000,3667.5,3757.5,3667.5,3735,16.624000008312002,0
+MBRX.US,D,20180815,000000,3667.5,3732.75,3609,3622.5,44.456000022228004,0
+MBRX.US,D,20180816,000000,3667.5,3712.5,3667.5,3712.5,16.330666674832,0
+MBRX.US,D,20180817,000000,3712.5,3735,3640.12,3645,23.6666666785,0
+MBRX.US,D,20180820,000000,3690,3735,3622.5,3712.5,25.68000001284,0
+MBRX.US,D,20180821,000000,3712.5,3802.5,3679.87,3735,74.57333337062,0
+MBRX.US,D,20180822,000000,3802.5,3825,3725.62,3825,44.744000022372,0
+MBRX.US,D,20180823,000000,3825,3825,3735,3825,30.712000015356004,0
+MBRX.US,D,20180824,000000,3802.5,3825,3722.25,3757.5,28.256000014128,0
+MBRX.US,D,20180827,000000,3735,3825,3735,3735,36.304000018152,0
+MBRX.US,D,20180828,000000,3780,3870,3757.5,3780,65.965333366316,0
+MBRX.US,D,20180829,000000,3825,3937.5,3825,3915,43.55733335511201,0
+MBRX.US,D,20180830,000000,3937.5,3937.5,3870,3912.75,42.869333354768,0
+MBRX.US,D,20180831,000000,3915,3915,3780,3870,37.52266668542801,0
+MBRX.US,D,20180904,000000,3847.5,3870,3780,3870,23.746666678540002,0
+MBRX.US,D,20180905,000000,3825,3825,3645,3757.5,30.12000001506,0
+MBRX.US,D,20180906,000000,3780,3825,3645,3802.5,35.304000017652,0
+MBRX.US,D,20180907,000000,3780,3802.5,3622.5,3667.5,51.38933335902801,0
+MBRX.US,D,20180910,000000,3712.5,3757.5,3645,3690,26.360000013180002,0
+MBRX.US,D,20180911,000000,3690,3712.5,3622.5,3667.5,31.133333348900003,0
+MBRX.US,D,20180912,000000,3667.5,3733.87,3606.75,3712.5,48.181333357424,0
+MBRX.US,D,20180913,000000,3780,3892.5,3600,3774.38,125.36000006268002,0
+MBRX.US,D,20180914,000000,3825,3825,3657.37,3735,46.272000023135995,0
+MBRX.US,D,20180917,000000,3757.5,3825,3667.5,3667.5,31.205333348936,0
+MBRX.US,D,20180918,000000,3667.5,3802.5,3645,3746.25,47.34666669034,0
+MBRX.US,D,20180919,000000,3780,3825,3645,3667.5,56.720000028360005,0
+MBRX.US,D,20180920,000000,3667.5,3735,3647.25,3690,22.688000011344002,0
+MBRX.US,D,20180921,000000,3690,3735,3667.5,3667.5,31.242666682288,0
+MBRX.US,D,20180924,000000,3645,3712.5,3622.5,3690,48.488000024244,0
+MBRX.US,D,20180925,000000,3667.5,3735,3600,3622.5,84.85600004242801,0
+MBRX.US,D,20180926,000000,3712.5,3712.5,3577.5,3645,73.178666703256,0
+MBRX.US,D,20180927,000000,3622.5,3645,3577.5,3577.5,43.128000021564006,0
+MBRX.US,D,20180928,000000,3600,3645,3600,3600,19.365333343016,0
+MBRX.US,D,20181001,000000,3577.5,3622.5,3532.42,3577.5,41.728000020864,0
+MBRX.US,D,20181002,000000,3577.5,3645,3509.92,3577.5,30.016000015008,0
+MBRX.US,D,20181003,000000,3577.5,3600,3509.92,3554.92,24.914666679124004,0
+MBRX.US,D,20181004,000000,3532.42,3600,3487.42,3510.15,36.186666684760006,0
+MBRX.US,D,20181005,000000,3554.92,3577.5,3418.8,3442.42,52.72533335969601,0
+MBRX.US,D,20181008,000000,3397.42,3419.92,2871.82,3127.42,138.17600006908802,0
+MBRX.US,D,20181009,000000,3127.42,3262.42,3127.42,3149.92,31.682666682508003,0
+MBRX.US,D,20181010,000000,3577.5,3577.5,3082.42,3127.42,306.997333486832,0
+MBRX.US,D,20181011,000000,3127.42,3262.42,3059.92,3127.42,48.282666690808,0
+MBRX.US,D,20181012,000000,3172.42,3194.7,3104.92,3127.42,50.850666692092,0
+MBRX.US,D,20181015,000000,3104.92,3160.5,3059.92,3059.92,29.274666681304,0
+MBRX.US,D,20181016,000000,3104.92,3104.92,2947.42,2969.92,79.21333337294001,0
+MBRX.US,D,20181017,000000,2969.92,2996.02,2812.45,2857.42,82.677333374672,0
+MBRX.US,D,20181018,000000,2834.92,2902.42,2317.46,2677.45,174.7333334207,0
+MBRX.US,D,20181019,000000,2677.45,2947.42,2677.45,2722.45,81.554666707444,0
+MBRX.US,D,20181022,000000,2699.95,2798.95,2677.45,2699.95,22.437333344552,0
+MBRX.US,D,20181023,000000,2677.45,2767.45,2587.68,2677.68,49.62933335814801,0
+MBRX.US,D,20181024,000000,2654.95,2773.75,2609.95,2609.95,28.432000014216,0
+MBRX.US,D,20181025,000000,2722.45,2857.42,2655.18,2744.95,125.074666729204,0
+MBRX.US,D,20181026,000000,2744.95,2744.95,2699.95,2699.95,56.210666694772,0
+MBRX.US,D,20181029,000000,2699.95,2732.35,2497.46,2542.45,67.89333336728001,0
+MBRX.US,D,20181030,000000,2519.95,2542.45,2362.46,2362.46,65.418666699376,0
+MBRX.US,D,20181031,000000,2362.46,2452.46,2339.96,2339.96,30.666666682,0
+MBRX.US,D,20181101,000000,2519.95,2699.95,2396.89,2564.95,188.301333427484,0
+MBRX.US,D,20181102,000000,2519.95,2632.9,2474.96,2519.95,48.864000024432,0
+MBRX.US,D,20181105,000000,2519.95,2654.95,2519.95,2564.95,49.808000024904004,0
+MBRX.US,D,20181106,000000,2587.45,2744.95,2587.45,2722.45,46.584000023292,0
+MBRX.US,D,20181107,000000,2677.45,2924.92,2677.45,2812.45,30.242666681788002,0
+MBRX.US,D,20181108,000000,2902.42,3262.42,2902.42,3082.42,93.33600004666799,0
+MBRX.US,D,20181109,000000,3082.42,3120.68,2947.42,3082.42,41.13066668723201,0
+MBRX.US,D,20181112,000000,3059.92,3082.42,2902.42,2947.42,29.394666681364,0
+MBRX.US,D,20181113,000000,3037.42,3082.42,2812.45,3037.42,43.754666688544006,0
+MBRX.US,D,20181114,000000,3082.42,3217.42,2834.92,2857.42,43.741333355204,0
+MBRX.US,D,20181115,000000,3014.92,3194.92,2834.92,3104.92,91.045333378856,0
+MBRX.US,D,20181116,000000,3127.42,3149.92,2953.5,3127.42,71.117333368892,0
+MBRX.US,D,20181119,000000,3172.42,3172.42,2992.42,3149.92,27.890666680612004,0
+MBRX.US,D,20181120,000000,3217.42,3217.42,2969.92,3082.42,40.498666686916,0
+MBRX.US,D,20181121,000000,3014.92,3146.77,2924.92,3037.42,27.250666680292003,0
+MBRX.US,D,20181123,000000,3059.92,3149.92,3039.68,3082.42,9.021333337844,0
+MBRX.US,D,20181126,000000,3149.92,3149.92,3014.92,3082.42,19.330666676332,0
+MBRX.US,D,20181127,000000,3127.42,3149.92,3014.92,3104.7,24.096000012048002,0
+MBRX.US,D,20181128,000000,3374.92,3419.92,2924.92,3014.92,909.397333788032,0
+MBRX.US,D,20181129,000000,3014.92,3149.92,2947.42,3082.42,82.29333337448001,0
+MBRX.US,D,20181130,000000,3037.42,3082.42,2924.92,2947.42,44.472000022235996,0
+MBRX.US,D,20181203,000000,2947.42,2992.42,2834.92,2947.42,98.84000004942,0
+MBRX.US,D,20181204,000000,3239.92,3284.92,2879.92,2947.42,969.296000484648,0
+MBRX.US,D,20181206,000000,2969.92,3000.08,2722.45,2857.42,125.394666729364,0
+MBRX.US,D,20181207,000000,2879.92,3059.92,2789.95,2902.42,105.06933338586799,0
+MBRX.US,D,20181210,000000,2879.92,2902.42,2722.45,2767.45,83.64533337515601,0
+MBRX.US,D,20181211,000000,2744.95,3802.5,2744.95,3284.92,2654.7760013273883,0
+MBRX.US,D,20181212,000000,3149.92,3554.92,3037.42,3329.92,888.8506671110921,0
+MBRX.US,D,20181213,000000,3149.92,3191.32,2834.92,2834.92,391.36533352901597,0
+MBRX.US,D,20181214,000000,2834.92,2947.42,2834.92,2834.92,84.55200004227599,0
+MBRX.US,D,20181217,000000,2879.92,2879.92,2609.95,2722.45,148.237333407452,0
+MBRX.US,D,20181218,000000,2699.95,2699.95,2497.46,2542.45,152.037333409352,0
+MBRX.US,D,20181219,000000,2519.95,2542.45,2429.96,2497.46,97.57333338212,0
+MBRX.US,D,20181220,000000,2474.96,2564.95,2362.46,2452.46,187.65333342716,0
+MBRX.US,D,20181221,000000,2452.46,2452.46,2101.46,2294.96,138.922666736128,0
+MBRX.US,D,20181224,000000,2249.96,2310.49,2137.46,2205.19,55.658666694496006,0
+MBRX.US,D,20181226,000000,2249.96,2328.26,2140.61,2249.96,61.24533336395601,0
+MBRX.US,D,20181227,000000,2204.96,2272.46,2204.96,2242.99,47.744000023872005,0
+MBRX.US,D,20181228,000000,2249.96,2474.96,2227.46,2317.46,129.56000006478,0
+MBRX.US,D,20181231,000000,2249.96,2384.96,2249.96,2339.96,96.44533338155601,0
+MBRX.US,D,20190102,000000,2317.46,2587.45,2317.46,2519.95,53.514666693424005,0
+MBRX.US,D,20190103,000000,2609.95,2654.95,2429.96,2564.95,66.125333366396,0
+MBRX.US,D,20190104,000000,2564.95,3037.42,2519.95,2767.45,158.941333412804,0
+MBRX.US,D,20190107,000000,2812.45,2992.42,2812.45,2924.92,63.14133336490401,0
+MBRX.US,D,20190108,000000,2992.42,3059.92,2947.42,3037.42,52.728000026364,0
+MBRX.US,D,20190109,000000,3037.42,3284.92,3037.42,3167.7,80.410666706872,0
+MBRX.US,D,20190110,000000,3172.42,3239.92,3037.42,3239.92,59.60000002980001,0
+MBRX.US,D,20190111,000000,3194.92,3307.42,3104.92,3104.92,40.482666686908004,0
+MBRX.US,D,20190114,000000,3082.42,3262.42,3082.42,3082.42,28.341333347504,0
+MBRX.US,D,20190115,000000,3127.42,3194.92,3059.92,3194.92,30.554666681944,0
+MBRX.US,D,20190116,000000,3127.42,3217.42,3082.42,3127.42,29.474666681404003,0
+MBRX.US,D,20190117,000000,3127.42,3217.42,3059.92,3082.42,27.122666680228,0
+MBRX.US,D,20190118,000000,3127.42,3194.92,3082.65,3194.92,25.320000012660003,0
+MBRX.US,D,20190122,000000,3127.42,3217.42,2992.42,3059.92,37.642666685488,0
+MBRX.US,D,20190123,000000,3059.92,3284.92,2924.92,2992.42,44.328000022164005,0
+MBRX.US,D,20190124,000000,3127.42,3127.42,2944.05,3104.92,20.520000010260002,0
+MBRX.US,D,20190125,000000,3194.92,3194.92,3014.92,3104.92,18.96000000948,0
+MBRX.US,D,20190128,000000,3127.42,3149.92,3082.42,3127.42,19.696000009848003,0
+MBRX.US,D,20190129,000000,3149.92,3194.7,3014.92,3127.42,20.002666676668,0
+MBRX.US,D,20190130,000000,3104.92,3172.42,2970.15,3082.42,13.005333339836,0
+MBRX.US,D,20190131,000000,3082.42,3194.92,3014.92,3014.92,17.469333342068,0
+MBRX.US,D,20190201,000000,3014.92,3172.42,2992.42,3172.42,70.62400003531201,0
+MBRX.US,D,20190204,000000,3194.92,3374.92,3037.42,3329.92,108.136000054068,0
+MBRX.US,D,20190205,000000,3577.5,3892.5,3419.92,3577.5,1111.650667222492,0
+MBRX.US,D,20190206,000000,3397.42,3550.42,3374.92,3419.92,112.904000056452,0
+MBRX.US,D,20190207,000000,3600,3600,3262.42,3374.92,195.19733343093202,0
+MBRX.US,D,20190208,000000,3397.42,3464.92,3284.92,3329.92,78.549333372608,0
+MBRX.US,D,20190211,000000,3397.42,3397.42,3284.92,3329.92,45.624000022812,0
+MBRX.US,D,20190212,000000,3397.42,3419.92,3307.65,3419.92,43.642666688488,0
+MBRX.US,D,20190213,000000,3419.92,3464.92,3284.92,3352.42,66.954666700144,0
+MBRX.US,D,20190214,000000,3352.42,3419.92,3262.42,3307.42,46.109333356388,0
+MBRX.US,D,20190215,000000,3307.42,3397.42,3262.42,3307.42,48.962666691148,0
+MBRX.US,D,20190219,000000,3284.92,3368.62,2924.92,2947.2,163.50666674842,0
+MBRX.US,D,20190220,000000,3149.92,3149.92,2879.92,2992.42,115.317333390992,0
+MBRX.US,D,20190221,000000,2947.42,3149.92,2947.42,3073.88,36.882666685108,0
+MBRX.US,D,20190222,000000,3059.92,3127.42,2992.42,3104.92,40.448000020224,0
+MBRX.US,D,20190225,000000,3127.42,3149.92,3082.42,3149.92,34.866666684100004,0
+MBRX.US,D,20190226,000000,3127.42,3149.92,2902.42,2947.42,100.05333338336001,0
+MBRX.US,D,20190227,000000,2969.92,3104.92,2969.92,3037.42,21.38666667736,0
+MBRX.US,D,20190228,000000,3037.42,3104.92,2947.42,2992.42,24.445333345556,0
+MBRX.US,D,20190301,000000,2947.42,3037.42,2812.45,2902.42,44.22400002211201,0
+MBRX.US,D,20190304,000000,2902.42,3014.92,2902.42,2969.92,25.349333346008002,0
+MBRX.US,D,20190305,000000,2969.92,3104.92,2879.92,2947.42,24.218666678776,0
+MBRX.US,D,20190306,000000,2924.92,2969.92,2767.45,2812.45,67.672000033836,0
+MBRX.US,D,20190307,000000,2869.12,2924.92,2812.45,2812.45,23.112000011556002,0
+MBRX.US,D,20190308,000000,2812.45,2879.92,2699.95,2767.45,30.968000015483998,0
+MBRX.US,D,20190311,000000,2789.95,2924.92,2654.95,2767.45,76.354666704844,0
+MBRX.US,D,20190312,000000,2789.95,2902.42,2677.45,2767.45,47.09600002354801,0
+MBRX.US,D,20190313,000000,2947.42,2947.42,2767.45,2789.95,273.62666680348,0
+MBRX.US,D,20190314,000000,2857.42,2879.7,2735.95,2744.95,100.330666716832,0
+MBRX.US,D,20190315,000000,2744.95,2924.92,2744.95,2857.42,78.64533337265601,0
+MBRX.US,D,20190318,000000,2857.42,2857.42,2789.95,2812.45,30.904000015452002,0
+MBRX.US,D,20190319,000000,2857.42,2924.92,2789.95,2857.42,70.210666701772,0
+MBRX.US,D,20190320,000000,2879.92,2992.42,2812.45,2990.18,60.274666696804,0
+MBRX.US,D,20190321,000000,2902.42,3104.92,2902.42,2992.42,47.698666690516,0
+MBRX.US,D,20190322,000000,2985.22,3037.42,2902.42,2969.92,30.08000001504,0
+MBRX.US,D,20190325,000000,2992.42,2992.42,2857.42,2880.15,22.744000011372002,0
+MBRX.US,D,20190326,000000,3217.42,3329.92,2632.45,2699.95,1057.4880005287441,0
+MBRX.US,D,20190327,000000,1867.46,2002.46,1853.96,1867.46,1963.330667648332,0
+MBRX.US,D,20190328,000000,1912.46,2069.96,1910.7,1910.7,370.31733351849203,0
+MBRX.US,D,20190329,000000,2024.96,2024.96,1799.74,1822.46,386.88266686010803,0
+MBRX.US,D,20190401,000000,1811.21,2055.34,1748.7,2009.89,399.530666866432,0
+MBRX.US,D,20190402,000000,2128.46,2137.46,1799.96,2109.34,260.058666796696,0
+MBRX.US,D,20190403,000000,2162.21,2162.21,2033.7,2069.51,118.32000005916001,0
+MBRX.US,D,20190404,000000,2092.46,2137.46,2032.16,2092.46,82.005333374336,0
+MBRX.US,D,20190405,000000,2069.96,2137.46,2024.96,2069.96,128.976000064488,0
+MBRX.US,D,20190408,000000,2069.96,2159.96,2025.19,2148.71,69.210666701272,0
+MBRX.US,D,20190409,000000,2294.96,2519.95,2159.96,2238.71,1434.8480007174242,0
+MBRX.US,D,20190410,000000,2244.34,2317.46,2159.96,2245.46,190.405333428536,0
+MBRX.US,D,20190411,000000,2248.84,2249.96,2159.96,2159.96,102.864000051432,0
+MBRX.US,D,20190412,000000,2200.46,2227.46,2024.96,2024.96,173.70933342018802,0
+MBRX.US,D,20190415,000000,2024.96,2115.19,2024.96,2047.46,112.87200005643601,0
+MBRX.US,D,20190416,000000,2069.96,2092.46,2024.96,2053.54,132.165333399416,0
+MBRX.US,D,20190417,000000,2339.96,2429.96,2137.46,2189.21,2702.0533346843604,0
+MBRX.US,D,20190418,000000,2429.96,2677.45,2272.46,2497.46,2543.690667938512,0
+MBRX.US,D,20190422,000000,3082.42,7087.5,2812.45,6705,38034.10668568372,0
+MBRX.US,D,20190423,000000,3262.42,3802.5,3149.92,3577.5,16165.717341416192,0
+MBRX.US,D,20190424,000000,3690,4770,3600,3915,16666.05334166636,0
+MBRX.US,D,20190425,000000,3464.92,3645,3149.92,3284.92,4612.490668972912,0
+MBRX.US,D,20190426,000000,3082.42,3509.92,3037.42,3194.92,1829.328000914664,0
+MBRX.US,D,20190429,000000,3419.92,3554.92,3217.42,3262.42,3495.709335081188,0
+MBRX.US,D,20190430,000000,3149.92,3194.92,2879.92,3037.42,1595.6613341311643,0
+MBRX.US,D,20190501,000000,3037.42,3037.42,2868.68,2992.42,684.1946670087641,0
+MBRX.US,D,20190502,000000,2902.42,2924.92,2699.95,2834.92,1147.82666724058,0
+MBRX.US,D,20190503,000000,2812.45,3149.92,2744.95,2992.42,1016.0133338413401,0
+MBRX.US,D,20190506,000000,2834.92,3059.92,2834.92,2969.92,362.80000018140004,0
+MBRX.US,D,20190507,000000,3217.42,3374.92,3037.42,3149.92,2452.445334559556,0
+MBRX.US,D,20190508,000000,3037.42,3082.42,2924.92,2992.42,570.9173336187921,0
+MBRX.US,D,20190509,000000,2924.92,2981.18,2834.92,2857.42,510.92266692212803,0
+MBRX.US,D,20190510,000000,2812.45,2944.72,2767.45,2879.92,542.0000002710001,0
+MBRX.US,D,20190513,000000,2857.42,2924.92,2722.45,2767.45,402.429333534548,0
+MBRX.US,D,20190514,000000,2744.95,2789.95,2632.45,2722.45,406.28266686980805,0
+MBRX.US,D,20190515,000000,2699.95,2767.45,2632.45,2744.95,354.72533351069603,0
+MBRX.US,D,20190516,000000,2744.95,2789.95,2677.45,2677.45,239.18666678626,0
+MBRX.US,D,20190517,000000,2699.95,2699.95,2542.45,2609.95,319.87733349327203,0
+MBRX.US,D,20190520,000000,2542.45,2609.95,2474.96,2542.45,289.152000144576,0
+MBRX.US,D,20190521,000000,2542.45,2609.95,2497.46,2587.45,172.722666753028,0
+MBRX.US,D,20190522,000000,2587.45,2632.45,2542.45,2587.45,119.13866672623601,0
+MBRX.US,D,20190523,000000,2519.95,2544.25,2384.96,2519.95,237.018666785176,0
+MBRX.US,D,20190524,000000,2519.95,2564.95,2429.96,2497.46,193.728000096864,0
+MBRX.US,D,20190528,000000,2474.96,2474.96,2384.96,2384.96,234.157333450412,0
+MBRX.US,D,20190529,000000,2384.96,2497.46,2362.46,2474.96,203.05066676819203,0
+MBRX.US,D,20190530,000000,2474.96,2826.6,2452.46,2722.45,620.952000310476,0
+MBRX.US,D,20190531,000000,2677.45,2767.45,2587.45,2699.95,521.770666927552,0
+MBRX.US,D,20190603,000000,2812.45,2812.45,2587.45,2699.95,214.26666677379998,0
+MBRX.US,D,20190604,000000,2699.95,2812.45,2632.45,2744.95,136.488000068244,0
+MBRX.US,D,20190605,000000,2744.95,2767.45,2607.02,2609.95,150.88266674210803,0
+MBRX.US,D,20190606,000000,2609.95,2654.95,2497.46,2564.95,133.57066673345201,0
+MBRX.US,D,20190607,000000,2609.95,2654.95,2474.96,2654.95,190.517333428592,0
+MBRX.US,D,20190610,000000,2654.95,2654.95,2587.45,2632.45,85.16000004258,0
+MBRX.US,D,20190611,000000,2609.95,2654.95,2564.95,2587.45,119.736000059868,0
+MBRX.US,D,20190612,000000,2587.45,2677.45,2564.95,2632.45,108.090666720712,0
+MBRX.US,D,20190613,000000,2632.45,2654.95,2576.2,2632.45,107.322666720328,0
+MBRX.US,D,20190614,000000,2609.95,2646.4,2587.45,2587.45,64.541333365604,0
+MBRX.US,D,20190617,000000,2587.45,2632.45,2564.95,2609.95,73.98933337032801,0
+MBRX.US,D,20190618,000000,2632.45,2699.95,2609.95,2699.95,133.96800006698402,0
+MBRX.US,D,20190619,000000,2699.95,2857.42,2677.45,2812.45,299.898666816616,0
+MBRX.US,D,20190620,000000,2857.42,3014.92,2812.45,2992.42,367.80000018389995,0
+MBRX.US,D,20190621,000000,3037.42,3059.48,2812.45,2857.42,199.78933343322802,0
+MBRX.US,D,20190624,000000,2879.92,2880.15,2699.95,2722.45,155.421333411044,0
+MBRX.US,D,20190625,000000,2722.45,2783.2,2699.95,2699.95,79.11200003955601,0
+MBRX.US,D,20190626,000000,2699.95,2857.42,2699.95,2767.45,64.802666699068,0
+MBRX.US,D,20190627,000000,2767.45,2812.45,2699.95,2744.95,85.02666670918,0
+MBRX.US,D,20190628,000000,2744.95,2857.42,2735.28,2812.45,103.298666718316,0
+MBRX.US,D,20190701,000000,2789.95,2857.42,2722.45,2789.95,86.05866670969601,0
+MBRX.US,D,20190702,000000,2767.45,2847.08,2722.45,2789.95,95.024000047512,0
+MBRX.US,D,20190703,000000,2767.45,2781.4,2654.95,2722.45,141.06400007053202,0
+MBRX.US,D,20190705,000000,2699.95,2722.45,2654.95,2699.95,76.125333371396,0
+MBRX.US,D,20190708,000000,2744.95,2767.45,2654.95,2699.95,52.912000026456,0
+MBRX.US,D,20190709,000000,2654.95,2699.95,2587.45,2609.95,163.024000081512,0
+MBRX.US,D,20190710,000000,2834.92,2902.42,2699.95,2789.95,556.64000027832,0
+MBRX.US,D,20190711,000000,2789.95,3037.42,2722.45,2947.42,441.21333355394006,0
+MBRX.US,D,20190712,000000,2969.92,2992.42,2879.92,2879.92,164.98666674916,0
+MBRX.US,D,20190715,000000,2879.92,2919.3,2744.95,2744.95,143.17600007158802,0
+MBRX.US,D,20190716,000000,2812.45,2969.92,2744.95,2834.92,96.25600004812802,0
+MBRX.US,D,20190717,000000,2834.92,2850.45,2722.45,2767.45,94.717333380692,0
+MBRX.US,D,20190718,000000,2719.08,2924.92,2632.45,2719.08,493.754666913544,0
+MBRX.US,D,20190719,000000,2677.45,2722.45,2587.45,2654.95,177.738666755536,0
+MBRX.US,D,20190722,000000,2677.45,2699.95,2587.45,2632.45,89.184000044592,0
+MBRX.US,D,20190723,000000,2587.45,2609.95,2564.95,2587.45,131.152000065576,0
+MBRX.US,D,20190724,000000,2519.95,2609.95,2519.95,2587.45,133.98400006699202,0
+MBRX.US,D,20190725,000000,2632.45,2677.45,2519.95,2587.45,73.90666670362,0
+MBRX.US,D,20190726,000000,2587.45,2632.45,2519.95,2542.45,75.341333371004,0
+MBRX.US,D,20190729,000000,2542.45,2587.45,2476.31,2542.45,73.85066670359201,0
+MBRX.US,D,20190730,000000,2542.45,2564.95,2519.95,2542.45,26.696000013348,0
+MBRX.US,D,20190731,000000,2519.95,2564.95,2452.46,2452.46,119.04533339285601,0
+MBRX.US,D,20190801,000000,2497.46,2507.57,2362.46,2384.96,227.981333447324,0
+MBRX.US,D,20190802,000000,2362.46,2429.96,2317.46,2384.96,105.90666671962,0
+MBRX.US,D,20190805,000000,2339.96,2384.96,2294.96,2294.96,108.661333387664,0
+MBRX.US,D,20190806,000000,2474.96,2501.5,2294.96,2294.96,243.02666678818002,0
+MBRX.US,D,20190807,000000,2339.96,2587.45,2272.46,2519.95,128.610666730972,0
+MBRX.US,D,20190808,000000,2564.95,2609.95,2452.46,2564.95,72.68000003634,0
+MBRX.US,D,20190809,000000,2452.46,2564.95,2452.46,2452.46,51.605333359136004,0
+MBRX.US,D,20190812,000000,2474.96,2542.45,2362.46,2474.96,48.032000024016,0
+MBRX.US,D,20190813,000000,2452.46,2564.95,2410.61,2474.96,67.37866670035599,0
+MBRX.US,D,20190814,000000,2384.96,2465.29,2362.46,2362.46,67.824000033912,0
+MBRX.US,D,20190815,000000,2407.46,2519.95,2362.46,2429.96,59.034666696184004,0
+MBRX.US,D,20190816,000000,2429.96,2474.96,2384.96,2384.96,43.97333335532,0
+MBRX.US,D,20190819,000000,2587.45,2654.72,2497.46,2587.45,141.656000070828,0
+MBRX.US,D,20190820,000000,2699.95,2699.95,2542.45,2587.45,169.87466675160402,0
+MBRX.US,D,20190821,000000,2609.95,2677.45,2587.45,2677.45,74.35200003717601,0
+MBRX.US,D,20190822,000000,2699.95,2699.95,2587.45,2632.45,45.01600002250801,0
+MBRX.US,D,20190823,000000,2632.45,2654.95,2519.95,2542.45,45.810666689572,0
+MBRX.US,D,20190826,000000,2542.45,2632.45,2474.96,2519.95,47.192000023596,0
+MBRX.US,D,20190827,000000,2497.46,2587.45,2474.96,2480.59,60.178666696756004,0
+MBRX.US,D,20190828,000000,2474.96,2587.45,2407.46,2430.41,80.54400004027201,0
+MBRX.US,D,20190829,000000,2474.96,2542.45,2429.96,2542.45,40.034666686684,0
+MBRX.US,D,20190830,000000,2542.45,2542.45,2429.96,2542.45,36.424000018212,0
+MBRX.US,D,20190903,000000,2542.45,2542.45,2429.96,2497.46,16.130666674732,0
+MBRX.US,D,20190904,000000,2474.96,2564.95,2429.96,2474.96,49.792000024896,0
+MBRX.US,D,20190905,000000,2452.46,2564.95,2452.46,2542.45,52.008000026004005,0
+MBRX.US,D,20190906,000000,2542.45,2542.45,2486.21,2519.95,34.301333350484,0
+MBRX.US,D,20190909,000000,2474.96,2587.45,2452.46,2519.95,100.637333383652,0
+MBRX.US,D,20190910,000000,2429.96,2609.95,2429.96,2609.95,98.78666671606001,0
+MBRX.US,D,20190911,000000,2587.45,2677.45,2542.45,2632.45,111.309333388988,0
+MBRX.US,D,20190912,000000,2654.95,2677.68,2609.95,2654.95,75.96000003798,0
+MBRX.US,D,20190913,000000,2677.45,2744.95,2654.95,2744.95,145.277333405972,0
+MBRX.US,D,20190916,000000,2677.45,2744.95,2654.95,2677.45,138.085333402376,0
+MBRX.US,D,20190917,000000,2677.45,2902.42,2654.95,2857.42,243.37333345502,0
+MBRX.US,D,20190918,000000,2857.42,2902.42,2636.05,2654.95,202.81333343474003,0
+MBRX.US,D,20190919,000000,2677.45,2767.45,2587.45,2609.95,119.99200005999602,0
+MBRX.US,D,20190920,000000,2609.95,2677.45,2519.95,2519.95,156.810666745072,0
+MBRX.US,D,20190923,000000,2542.45,2677.45,2542.45,2587.45,29.202666681268003,0
+MBRX.US,D,20190924,000000,2564.95,2569.45,2474.96,2474.96,100.62933338364802,0
+MBRX.US,D,20190925,000000,2474.96,2587.45,2474.96,2519.95,57.33866669533601,0
+MBRX.US,D,20190926,000000,2519.95,2564.95,2474.96,2564.95,45.960000022980005,0
+MBRX.US,D,20190927,000000,2542.45,2564.95,2474.96,2497.46,48.248000024124,0
+MBRX.US,D,20190930,000000,2497.46,2542.45,2474.96,2497.46,34.258666683796,0
+MBRX.US,D,20191001,000000,2474.96,2519.95,2362.46,2384.96,161.03733341385202,0
+MBRX.US,D,20191002,000000,2384.96,2407.46,2272.46,2272.46,166.578666749956,0
+MBRX.US,D,20191003,000000,2294.96,2429.96,2272.46,2339.96,94.45866671389601,0
+MBRX.US,D,20191004,000000,2362.46,2429.96,2339.96,2362.46,30.850666682092,0
+MBRX.US,D,20191007,000000,2362.46,2378.21,2294.96,2317.46,30.744000015372002,0
+MBRX.US,D,20191008,000000,2317.46,2339.96,2294.96,2317.46,32.917333349792,0
+MBRX.US,D,20191009,000000,2317.46,2337.71,2294.96,2294.96,46.602666689968004,0
+MBRX.US,D,20191010,000000,2294.96,2317.46,2272.46,2272.46,34.037333350352,0
+MBRX.US,D,20191011,000000,2294.96,2339.96,2272.46,2272.46,91.384000045692,0
+MBRX.US,D,20191014,000000,2272.46,2294.96,2272.46,2294.96,30.338666681836003,0
+MBRX.US,D,20191015,000000,2317.46,2339.74,2294.96,2294.96,30.154666681744004,0
+MBRX.US,D,20191016,000000,2272.46,2429.96,2272.46,2339.96,48.83733335775201,0
+MBRX.US,D,20191017,000000,2519.95,2519.95,2388.79,2429.96,111.08000005554001,0
+MBRX.US,D,20191018,000000,2497.46,2564.95,2389.46,2407.46,97.672000048836,0
+MBRX.US,D,20191021,000000,2542.45,2542.45,2384.96,2429.96,32.160000016080005,0
+MBRX.US,D,20191022,000000,2519.95,2587.45,2452.46,2564.95,242.06933345436804,0
+MBRX.US,D,20191023,000000,2519.95,2542.45,2474.96,2497.46,45.752000022876004,0
+MBRX.US,D,20191024,000000,2497.46,2587.22,2474.96,2497.46,47.602666690468006,0
+MBRX.US,D,20191025,000000,2519.95,2587.45,2497.46,2542.45,41.688000020844,0
+MBRX.US,D,20191028,000000,2542.45,2548.75,2497.46,2497.46,82.464000041232,0
+MBRX.US,D,20191029,000000,2587.45,2594.2,2474.96,2474.96,113.38933339002801,0
+MBRX.US,D,20191030,000000,2497.46,2519.95,2474.96,2497.46,36.08000001804,0
+MBRX.US,D,20191031,000000,2497.46,2512.52,2407.46,2407.46,45.608000022804,0
+MBRX.US,D,20191101,000000,2429.96,2497.46,2362.46,2452.46,94.437333380552,0
+MBRX.US,D,20191104,000000,2474.96,2497.46,2407.46,2429.96,38.704000019352,0
+MBRX.US,D,20191105,000000,2429.96,2474.96,2384.96,2429.96,53.18933335992801,0
+MBRX.US,D,20191106,000000,2407.46,2474.96,2384.96,2384.96,53.458666693396,0
+MBRX.US,D,20191107,000000,2407.46,2474.96,2362.46,2362.46,81.81600004090801,0
+MBRX.US,D,20191108,000000,2452.46,2452.46,2339.96,2429.96,99.23466671628401,0
+MBRX.US,D,20191111,000000,2384.96,2429.96,2339.96,2384.96,54.205333360436,0
+MBRX.US,D,20191112,000000,2519.95,2519.95,2317.46,2339.96,175.70933342118803,0
+MBRX.US,D,20191113,000000,2362.46,2429.96,2317.46,2407.46,72.46400003623201,0
+MBRX.US,D,20191114,000000,2474.96,2474.96,2317.46,2317.46,74.309333370488,0
+MBRX.US,D,20191115,000000,2317.46,2362.46,2294.96,2362.46,68.181333367424,0
+MBRX.US,D,20191118,000000,2362.46,2362.46,2294.96,2339.96,79.73866670653601,0
+MBRX.US,D,20191119,000000,2452.46,2474.96,2362.46,2407.46,214.050666773692,0
+MBRX.US,D,20191120,000000,2362.46,2474.96,2339.96,2362.46,79.33066670633201,0
+MBRX.US,D,20191121,000000,2339.96,2429.96,2339.96,2407.46,30.368000015184002,0
+MBRX.US,D,20191122,000000,2362.46,2429.96,2362.46,2407.46,100.25600005012801,0
+MBRX.US,D,20191125,000000,2384.96,2474.96,2339.96,2339.96,117.741333392204,0
+MBRX.US,D,20191126,000000,2429.96,2429.96,2294.96,2317.46,70.192000035096,0
+MBRX.US,D,20191127,000000,2294.96,2339.96,2294.96,2317.46,107.621333387144,0
+MBRX.US,D,20191129,000000,2317.46,2317.46,2272.46,2272.46,48.402666690868,0
+MBRX.US,D,20191202,000000,2272.46,2339.96,2272.46,2317.46,56.882666695108,0
+MBRX.US,D,20191203,000000,2317.46,2362.46,2294.96,2317.46,90.97600004548801,0
+MBRX.US,D,20191204,000000,2384.96,2429.96,2294.96,2362.46,405.38400020269205,0
+MBRX.US,D,20191205,000000,2384.96,2384.96,2272.46,2294.96,130.096000065048,0
+MBRX.US,D,20191206,000000,2317.46,2339.96,2272.46,2294.96,66.474666699904,0
+MBRX.US,D,20191209,000000,2317.46,2339.96,2294.96,2339.96,72.397333369532,0
+MBRX.US,D,20191210,000000,2317.46,2339.96,2272.46,2294.96,75.61066670447201,0
+MBRX.US,D,20191211,000000,2317.46,2317.46,2272.46,2272.46,84.92266670912801,0
+MBRX.US,D,20191212,000000,2272.46,2294.96,2272.46,2272.46,91.76800004588401,0
+MBRX.US,D,20191213,000000,2272.46,2317.46,2272.46,2294.96,58.47200002923601,0
+MBRX.US,D,20191216,000000,2272.46,2294.96,2249.96,2272.46,128.061333397364,0
+MBRX.US,D,20191217,000000,2317.46,2317.46,2137.46,2249.96,199.338666766336,0
+MBRX.US,D,20191218,000000,2227.46,2227.69,2147.51,2151.19,171.725333419196,0
+MBRX.US,D,20191219,000000,2294.96,2294.96,2159.96,2227.46,203.97333343532003,0
+MBRX.US,D,20191220,000000,2182.46,2294.96,2159.96,2272.46,126.770666730052,0
+MBRX.US,D,20191223,000000,2317.46,2317.46,2072.89,2193.26,205.90666676962002,0
+MBRX.US,D,20191224,000000,2204.96,2317.46,2204.96,2249.96,121.85333339426,0
+MBRX.US,D,20191226,000000,2249.96,2294.96,2249.96,2249.96,69.368000034684,0
+MBRX.US,D,20191227,000000,2243.66,2272.46,2171.21,2195.74,118.27733339247202,0
+MBRX.US,D,20191230,000000,2272.46,2272.46,2114.96,2182.46,238.22400011911202,0
+MBRX.US,D,20191231,000000,2170.31,2182.46,1912.46,2058.94,532.669333599668,0
+MBRX.US,D,20200102,000000,2047.46,2137.46,2024.96,2070.52,86.69866671001601,0
+MBRX.US,D,20200103,000000,2114.96,2137.46,2048.89,2072.21,43.632000021816005,0
+MBRX.US,D,20200106,000000,2101.91,2101.91,2025.19,2025.64,53.765333360216005,0
+MBRX.US,D,20200107,000000,2047.46,2101.46,2036.44,2069.96,66.989333366828,0
+MBRX.US,D,20200108,000000,2024.96,2114.74,2024.96,2092.46,80.837333373752,0
+MBRX.US,D,20200109,000000,2092.46,2148.26,2070.86,2137.46,108.41333338754,0
+MBRX.US,D,20200110,000000,2159.96,2182.46,2031.71,2102.59,105.464000052732,0
+MBRX.US,D,20200113,000000,2092.46,2159.96,2047.69,2121.71,80.458666706896,0
+MBRX.US,D,20200114,000000,2137.46,2137.69,2092.69,2120.14,48.30933335748801,0
+MBRX.US,D,20200115,000000,2182.46,2182.46,2127.64,2148.71,52.80000002640001,0
+MBRX.US,D,20200116,000000,2148.71,2182.46,2114.96,2137.46,77.59466670546401,0
+MBRX.US,D,20200117,000000,2182.46,2182.46,2105.96,2158.61,80.058666706696,0
+MBRX.US,D,20200121,000000,2081.21,2114.96,2025.41,2100.34,161.672000080836,0
+MBRX.US,D,20200122,000000,2137.46,2137.46,2024.96,2056.01,151.648000075824,0
+MBRX.US,D,20200123,000000,2047.46,2092.46,2047.46,2078.96,63.029333364848,0
+MBRX.US,D,20200124,000000,2137.46,2137.46,2024.96,2114.96,111.67466672250401,0
+MBRX.US,D,20200127,000000,2047.46,2114.96,2009.21,2029.91,66.528000033264,0
+MBRX.US,D,20200128,000000,2027.44,2103.71,1979.96,2002.46,81.488000040744,0
+MBRX.US,D,20200129,000000,2013.71,2040.04,1913.36,1943.96,121.418666727376,0
+MBRX.US,D,20200130,000000,1934.96,2024.74,1928.44,1990.31,50.890666692112,0
+MBRX.US,D,20200131,000000,1979.96,2015.4,1912.46,1957.24,138.488000069244,0
+MBRX.US,D,20200203,000000,2137.46,2182.46,1934.96,1937.21,411.34133353900404,0
+MBRX.US,D,20200204,000000,1934.96,2024.96,1934.96,1991.21,139.08000006954,0
+MBRX.US,D,20200205,000000,2587.45,2744.95,2272.46,2362.46,5925.490669629412,0
+MBRX.US,D,20200206,000000,1975.46,1975.46,1844.96,1878.71,1743.1733342049201,0
+MBRX.US,D,20200207,000000,1847.21,1867.46,1811.21,1817.06,386.49066685991204,0
+MBRX.US,D,20200210,000000,1799.96,1822.46,1608.71,1698.71,635.5866669844601,0
+MBRX.US,D,20200211,000000,1732.46,1769.81,1664.96,1694.21,280.85333347376,0
+MBRX.US,D,20200212,000000,1694.21,1709.96,1642.46,1653.94,162.94666674814,0
+MBRX.US,D,20200213,000000,1664.96,1664.96,1619.96,1622.21,140.709333403688,0
+MBRX.US,D,20200214,000000,1631.21,1709.96,1619.96,1709.96,362.770666848052,0
+MBRX.US,D,20200218,000000,1754.96,1822.46,1687.46,1799.74,702.685333684676,0
+MBRX.US,D,20200219,000000,1799.96,1799.96,1732.46,1738.09,281.450666807392,0
+MBRX.US,D,20200220,000000,1777.46,1788.71,1721.21,1777.46,474.46666690390003,0
+MBRX.US,D,20200221,000000,1754.96,1766.21,1732.46,1732.46,176.48266675490802,0
+MBRX.US,D,20200224,000000,1709.96,1777.24,1664.96,1714.46,275.95466680464403,0
+MBRX.US,D,20200225,000000,1687.46,1709.74,1504.31,1552.46,374.89333352078,0
+MBRX.US,D,20200226,000000,1574.96,1631.66,1507.91,1552.46,202.35200010117603,0
+MBRX.US,D,20200227,000000,1552.46,1574.96,1365.94,1439.96,441.034666887184,0
+MBRX.US,D,20200228,000000,1407.11,1552.46,1351.31,1509.04,265.301333465984,0
+MBRX.US,D,20200302,000000,1529.96,1573.84,1462.46,1525.69,162.30666674782,0
+MBRX.US,D,20200303,000000,1527.94,1536.71,1471.69,1499.81,100.181333383424,0
+MBRX.US,D,20200304,000000,1529.96,1597.24,1496.21,1574.96,156.664000078332,0
+MBRX.US,D,20200305,000000,1574.96,1574.96,1476.86,1529.96,101.896000050948,0
+MBRX.US,D,20200306,000000,1462.46,1518.71,1427.36,1439.96,134.12533340039602,0
+MBRX.US,D,20200309,000000,1394.96,1394.96,1282.69,1349.51,269.608000134804,0
+MBRX.US,D,20200310,000000,1417.46,1462.46,1147.46,1271.21,251.48000012574002,0
+MBRX.US,D,20200311,000000,1248.26,1304.96,1136.44,1136.44,200.13866676673604,0
+MBRX.US,D,20200312,000000,1124.96,1135.09,1001.21,1056.79,232.165333449416,0
+MBRX.US,D,20200313,000000,1079.96,1192.46,922.5,996.937,253.58666679345998,0
+MBRX.US,D,20200316,000000,726.75,1001.21,726.75,900.225,254.797333460732,0
+MBRX.US,D,20200317,000000,1484.96,1732.46,998.962,1170.19,6815.002670074168,0
+MBRX.US,D,20200318,000000,1057.46,1327.46,944.962,1055.44,1117.9626672256481,0
+MBRX.US,D,20200319,000000,1799.96,1822.46,1237.69,1462.46,6546.354669939844,0
+MBRX.US,D,20200320,000000,1687.46,1687.46,1259.96,1349.96,2315.725334491196,0
+MBRX.US,D,20200323,000000,1284.26,1346.59,1192.46,1231.84,773.1840003865921,0
+MBRX.US,D,20200324,000000,1259.96,1394.96,1214.96,1350.08,682.2000003411,0
+MBRX.US,D,20200325,000000,1439.96,1687.46,1372.46,1563.71,1814.3626675738483,0
+MBRX.US,D,20200326,000000,1574.96,1585.99,1372.46,1394.96,729.7733336982201,0
+MBRX.US,D,20200327,000000,1417.46,1453.01,1327.46,1416.34,353.709333510188,0
+MBRX.US,D,20200330,000000,1435.46,1435.46,1237.46,1259.96,686.576000343288,0
+MBRX.US,D,20200331,000000,1324.31,1372.01,1214.96,1371.56,259.245333462956,0
+MBRX.US,D,20200401,000000,1349.96,1349.96,1237.46,1294.84,292.89600014644805,0
+MBRX.US,D,20200402,000000,1259.96,1327.46,1239.71,1281.11,281.557333474112,0
+MBRX.US,D,20200403,000000,1268.96,1304.06,1237.46,1282.46,142.557333404612,0
+MBRX.US,D,20200406,000000,1282.46,1327.46,1237.69,1265.59,205.016000102508,0
+MBRX.US,D,20200407,000000,1261.76,1282.46,1176.49,1266.04,373.504000186752,0
+MBRX.US,D,20200408,000000,3667.5,4432.5,2519.95,2857.42,75519.16003775958,0
+MBRX.US,D,20200409,000000,3059.92,3217.42,2362.46,2542.45,13419.581340043123,0
+MBRX.US,D,20200413,000000,2362.46,2699.95,2114.96,2677.45,4246.69333545668,0
+MBRX.US,D,20200414,000000,3104.92,3172.42,2879.92,2879.92,6132.77333639972,0
+MBRX.US,D,20200415,000000,2924.92,3172.42,2744.95,2834.92,4177.741335422204,0
+MBRX.US,D,20200416,000000,3149.92,3487.42,2969.92,3307.42,13125.770673229552,0
+MBRX.US,D,20200417,000000,2812.45,2834.92,2497.46,2699.95,3927.8400019639203,0
+MBRX.US,D,20200420,000000,2902.42,2902.42,2654.95,2699.95,2319.474667826404,0
+MBRX.US,D,20200421,000000,2654.95,2677.45,2519.95,2609.95,1285.7946673095641,0
+MBRX.US,D,20200422,000000,2609.95,2654.95,2384.96,2429.96,1942.0853343043761,0
+MBRX.US,D,20200423,000000,2564.95,2564.95,2384.96,2497.46,1330.101333998384,0
+MBRX.US,D,20200424,000000,2452.46,2632.45,2317.46,2564.95,1450.496000725248,0
+MBRX.US,D,20200427,000000,2497.46,2722.68,2474.96,2564.95,2123.005334394836,0
+MBRX.US,D,20200428,000000,2654.95,2699.95,2474.96,2564.95,1434.5200007172602,0
+MBRX.US,D,20200429,000000,2519.95,2542.45,2429.96,2519.95,1186.405333926536,0
+MBRX.US,D,20200430,000000,2407.46,2519.95,2384.96,2452.46,683.221333674944,0
+MBRX.US,D,20200501,000000,2384.96,2452.46,2317.46,2407.46,790.6533337286601,0
+MBRX.US,D,20200528,000000,2294.96,2407.46,2052.19,2182.46,2814.117334740392,0
+MBRX.US,D,20200529,000000,2227.46,2519.95,2227.46,2452.46,1399.424000699712,0
+MBRX.US,D,20200601,000000,2429.96,2699.95,2407.46,2609.95,900.6613337836641,0
+MBRX.US,D,20200602,000000,2699.95,2744.95,2429.96,2564.95,934.554667133944,0
+MBRX.US,D,20200603,000000,2519.95,2542.45,2339.96,2407.46,674.16000033708,0
+MBRX.US,D,20200604,000000,2407.46,2474.96,2294.96,2429.96,711.805333689236,0
+MBRX.US,D,20200605,000000,2384.96,2609.95,2294.96,2497.46,1726.2053341964363,0
+MBRX.US,D,20200608,000000,2587.45,2609.95,2429.96,2452.46,696.7333336817001,0
+MBRX.US,D,20200609,000000,2587.45,2744.95,2542.45,2632.45,1470.285334068476,0
+MBRX.US,D,20200610,000000,2722.45,2744.95,2587.45,2677.45,836.0266670846801,0
+MBRX.US,D,20200611,000000,2587.45,2609.95,2474.96,2519.95,556.418666944876,0
+MBRX.US,D,20200612,000000,2497.46,2519.95,2384.96,2519.95,448.325333557496,0
+MBRX.US,D,20200615,000000,2474.96,2564.95,2362.46,2519.95,449.60533355813607,0
+MBRX.US,D,20200616,000000,2632.45,2654.95,2452.46,2452.46,1091.290667212312,0
+MBRX.US,D,20200617,000000,2452.46,2452.46,2362.46,2452.46,416.53866687493604,0
+MBRX.US,D,20200618,000000,2384.96,2407.46,2294.96,2384.96,532.84000026642,0
+MBRX.US,D,20200619,000000,2452.46,2452.46,2249.96,2249.96,669.0293336678479,0
+MBRX.US,D,20200622,000000,2249.96,2249.96,2114.96,2237.14,647.64000032382,0
+MBRX.US,D,20200623,000000,2218.01,2249.96,2137.46,2249.96,307.90933348728805,0
+MBRX.US,D,20200624,000000,2235.11,2249.96,2116.31,2244.79,342.621333504644,0
+MBRX.US,D,20200625,000000,2249.96,2272.46,2182.46,2246.59,534.842666934088,0
+MBRX.US,D,20200626,000000,2249.96,2359.99,2156.59,2159.96,561.9840002809921,0
+MBRX.US,D,20200629,000000,2190.56,2247.71,2153.21,2227.46,354.034666843684,0
+MBRX.US,D,20200630,000000,2227.01,2227.46,2141.96,2177.51,205.01333343584,0
+MBRX.US,D,20200701,000000,2204.96,2249.96,2024.96,2169.19,476.848000238424,0
+MBRX.US,D,20200702,000000,2182.46,2193.94,2024.96,2088.19,663.218666998276,0
+MBRX.US,D,20200706,000000,2069.96,2103.49,1979.96,2002.46,452.05600022602806,0
+MBRX.US,D,20200707,000000,1986.26,2002.46,1827.41,1995.94,447.269333556968,0
+MBRX.US,D,20200708,000000,1995.94,2002.46,1935.19,2002.46,261.085333463876,0
+MBRX.US,D,20200709,000000,1979.96,2000.21,1923.94,1979.96,399.832000199916,0
+MBRX.US,D,20200710,000000,1934.96,1997.06,1889.96,1925.29,325.12533349589603,0
+MBRX.US,D,20200713,000000,1926.86,1934.96,1799.96,1802.44,558.3440002791721,0
+MBRX.US,D,20200714,000000,1848.79,1848.79,1754.96,1766.21,391.194666862264,0
+MBRX.US,D,20200715,000000,2272.46,3037.42,2182.46,2407.46,33795.352016897676,0
+MBRX.US,D,20200716,000000,2317.46,2429.96,2137.46,2407.46,2417.314667875324,0
+MBRX.US,D,20200717,000000,2407.46,2427.71,2272.46,2384.96,922.65333379466,0
+MBRX.US,D,20200720,000000,2317.46,2587.45,2229.71,2474.96,3158.994668246164,0
+MBRX.US,D,20200721,000000,3442.42,3487.42,2834.92,2992.42,20272.37334346952,0
+MBRX.US,D,20200722,000000,2902.42,2924.92,2587.45,2654.95,2225.4880011127443,0
+MBRX.US,D,20200723,000000,2677.45,2947.42,2654.95,2767.45,2572.658667952996,0
+MBRX.US,D,20200724,000000,2744.95,2812.45,2654.95,2677.45,838.672000419336,0
+MBRX.US,D,20200727,000000,2722.45,2722.45,2564.95,2654.95,904.277333785472,0
+MBRX.US,D,20200728,000000,2587.45,2609.95,2519.95,2564.95,737.136000368568,0
+MBRX.US,D,20200729,000000,2609.95,2632.45,2497.46,2564.95,1025.3573338460121,0
+MBRX.US,D,20200730,000000,2452.46,2542.45,2452.46,2519.95,564.7333336157001,0
+MBRX.US,D,20200731,000000,2497.46,2609.95,2429.96,2587.45,742.7573337047121,0
+MBRX.US,D,20200803,000000,2542.45,2564.95,2474.96,2497.46,457.40800022870405,0
+MBRX.US,D,20200804,000000,2474.96,2587.45,2474.96,2587.45,534.2373336004521,0
+MBRX.US,D,20200805,000000,2564.95,2587.45,2452.46,2519.95,493.57333358012005,0
+MBRX.US,D,20200806,000000,2497.46,2542.45,2452.46,2497.46,290.410666811872,0
+MBRX.US,D,20200807,000000,2429.96,2452.46,2407.46,2429.96,461.341333564004,0
+MBRX.US,D,20200810,000000,2429.96,2497.46,2429.96,2452.46,355.237333510952,0
+MBRX.US,D,20200811,000000,2452.46,2452.46,2384.96,2407.46,529.3760002646881,0
+MBRX.US,D,20200812,000000,2362.46,2384.96,2137.46,2215.99,1261.165333963916,0
+MBRX.US,D,20200813,000000,2234.66,2272.46,2182.46,2228.14,312.416000156208,0
+MBRX.US,D,20200814,000000,2247.94,2261.21,2182.46,2215.76,281.192000140596,0
+MBRX.US,D,20200817,000000,2204.96,2272.46,2182.46,2272.46,275.784000137892,0
+MBRX.US,D,20200818,000000,2272.46,2294.96,2173.01,2185.16,265.104000132552,0
+MBRX.US,D,20200819,000000,2171.21,2227.46,2137.46,2226.34,258.136000129068,0
+MBRX.US,D,20200820,000000,2159.96,2204.96,2137.91,2157.71,202.104000101052,0
+MBRX.US,D,20200821,000000,2137.46,2159.74,2036.21,2067.49,431.229333548948,0
+MBRX.US,D,20200824,000000,2078.51,2081.21,1934.96,1979.96,452.60266689296805,0
+MBRX.US,D,20200825,000000,1957.46,2021.36,1912.46,2002.46,274.029333470348,0
+MBRX.US,D,20200826,000000,2024.96,2047.46,1979.96,2006.06,153.194666743264,0
+MBRX.US,D,20200827,000000,1979.96,2004.26,1867.46,1912.46,378.464000189232,0
+MBRX.US,D,20200828,000000,1889.96,2001.79,1847.21,2001.79,242.88000012144,0
+MBRX.US,D,20200831,000000,1979.96,2002.46,1923.71,1972.76,127.962666730648,0
+MBRX.US,D,20200901,000000,1889.96,1934.96,1844.96,1876.24,324.565333495616,0
+MBRX.US,D,20200902,000000,1844.96,1889.96,1822.46,1879.16,434.95466688414405,0
+MBRX.US,D,20200903,000000,1822.46,1889.96,1799.96,1810.88,224.421333445544,0
+MBRX.US,D,20200904,000000,1799.96,1818.86,1619.96,1727.74,572.978666953156,0
+MBRX.US,D,20200908,000000,1687.46,1732.69,1619.96,1689.49,206.36800010318402,0
+MBRX.US,D,20200909,000000,1889.96,1907.06,1664.96,1706.14,595.5386669644361,0
+MBRX.US,D,20200910,000000,1687.46,1766.21,1687.46,1738.09,156.49333341158,0
+MBRX.US,D,20200911,000000,1755.19,1782.19,1687.46,1709.06,145.70666673952002,0
+MBRX.US,D,20200914,000000,1734.71,1839.34,1664.96,1799.96,464.73066689903203,0
+MBRX.US,D,20200915,000000,1795.69,1844.96,1758.79,1831.46,180.010666756672,0
+MBRX.US,D,20200916,000000,1799.96,1838.21,1777.46,1785.11,93.25066671329199,0
+MBRX.US,D,20200917,000000,1754.96,1822.46,1732.46,1822.46,73.56800003678401,0
+MBRX.US,D,20200918,000000,1811.21,2024.96,1811.21,2002.46,323.485333495076,0
+MBRX.US,D,20200921,000000,1970.51,1977.71,1811.21,1822.46,266.096000133048,0
+MBRX.US,D,20200922,000000,1799.96,1867.46,1732.46,1777.46,146.544000073272,0
+MBRX.US,D,20200923,000000,1709.96,1856.21,1709.96,1844.96,128.13866673073602,0
+MBRX.US,D,20200924,000000,1856.21,1860.04,1692.64,1753.84,121.45866672739601,0
+MBRX.US,D,20200925,000000,1777.46,1822.46,1736.96,1808.29,92.357333379512,0
+MBRX.US,D,20200928,000000,1799.96,1802.21,1732.46,1799.51,118.84000005942,0
+MBRX.US,D,20200929,000000,1927.76,2024.96,1754.96,1799.96,632.1546669827441,0
+MBRX.US,D,20200930,000000,1777.46,1844.96,1777.46,1828.54,112.936000056468,0
+MBRX.US,D,20201001,000000,1890.19,1950.71,1844.96,1867.46,437.72000021886004,0
+MBRX.US,D,20201002,000000,1839.34,1844.29,1779.71,1819.54,153.256000076628,0
+MBRX.US,D,20201005,000000,1823.36,1842.71,1802.44,1823.36,111.14666672224001,0
+MBRX.US,D,20201006,000000,1979.96,2002.46,1823.59,1826.96,415.40533354103604,0
+MBRX.US,D,20201007,000000,1806.26,1867.46,1799.96,1858.01,158.389333412528,0
+MBRX.US,D,20201008,000000,1844.96,1900.76,1833.71,1889.96,151.058666742196,0
+MBRX.US,D,20201009,000000,1889.96,1934.96,1867.46,1875.34,124.53066672893202,0
+MBRX.US,D,20201012,000000,1873.09,1889.96,1823.36,1858.01,99.88000004994001,0
+MBRX.US,D,20201013,000000,1867.46,1867.46,1825.61,1865.21,220.00000011,0
+MBRX.US,D,20201014,000000,1867.46,1867.46,1822.46,1828.99,155.344000077672,0
+MBRX.US,D,20201015,000000,1822.46,1843.84,1806.26,1822.46,114.98666672416,0
+MBRX.US,D,20201016,000000,1844.51,1844.51,1799.96,1839.56,131.877333399272,0
+MBRX.US,D,20201019,000000,1822.46,1842.94,1767.34,1822.46,165.05866674919602,0
+MBRX.US,D,20201020,000000,1823.14,1823.14,1721.21,1777.24,174.09600008704803,0
+MBRX.US,D,20201021,000000,1727.96,1793.89,1723.46,1734.26,233.55200011677601,0
+MBRX.US,D,20201022,000000,1709.96,1754.96,1694.21,1729.31,94.92000004746,0
+MBRX.US,D,20201023,000000,1732.46,1745.48,1667.44,1718.51,110.344000055172,0
+MBRX.US,D,20201026,000000,1703.66,1709.29,1597.46,1642.01,222.79466677806403,0
+MBRX.US,D,20201027,000000,1687.46,1687.46,1604.66,1642.46,69.33866670133601,0
+MBRX.US,D,20201028,000000,1621.99,1687.24,1575.19,1619.96,213.10666677322,0
+MBRX.US,D,20201029,000000,1574.96,1687.46,1574.96,1619.74,263.72000013186,0
+MBRX.US,D,20201030,000000,1599.94,1619.96,1529.96,1554.49,198.709333432688,0
+MBRX.US,D,20201102,000000,1552.46,1574.74,1468.31,1526.14,234.87200011743602,0
+MBRX.US,D,20201103,000000,1518.71,1597.46,1518.71,1589.59,72.461333369564,0
+MBRX.US,D,20201104,000000,1591.61,1632.79,1572.04,1632.79,106.856000053428,0
+MBRX.US,D,20201105,000000,1664.96,1683.86,1552.46,1595.89,163.96266674864802,0
+MBRX.US,D,20201106,000000,1552.46,1619.96,1529.96,1566.19,237.69600011884802,0
+MBRX.US,D,20201109,000000,1619.96,1634.14,1541.21,1574.96,130.517333398592,0
+MBRX.US,D,20201110,000000,1597.46,1642.46,1552.46,1636.84,104.765333385716,0
+MBRX.US,D,20201111,000000,1637.06,1640.89,1574.96,1608.45,166.76266675004803,0
+MBRX.US,D,20201112,000000,1608.71,1619.96,1597.46,1597.46,49.893333358279996,0
+MBRX.US,D,20201113,000000,1619.96,1732.46,1579.46,1730.21,291.802666812568,0
+MBRX.US,D,20201116,000000,1687.46,1687.46,1597.46,1643.14,196.97866676515602,0
+MBRX.US,D,20201117,000000,1687.46,1831.91,1599.71,1780.61,537.6586669354961,0
+MBRX.US,D,20201118,000000,1799.96,1844.96,1709.96,1732.69,278.104000139052,0
+MBRX.US,D,20201119,000000,1799.96,1910.21,1733.59,1889.74,455.80800022790396,0
+MBRX.US,D,20201120,000000,1912.46,1912.46,1811.44,1864.31,256.154666794744,0
+MBRX.US,D,20201123,000000,1825.84,1871.29,1709.96,1772.96,412.69600020634806,0
+MBRX.US,D,20201124,000000,1732.24,1759.46,1693.54,1743.71,257.061333461864,0
+MBRX.US,D,20201125,000000,1743.71,1752.26,1706.59,1750.46,212.050666772692,0
+MBRX.US,D,20201127,000000,1754.96,1754.96,1687.46,1741.46,236.965333451816,0
+MBRX.US,D,20201130,000000,1741.46,1758.34,1673.51,1754.96,266.35466679984404,0
+MBRX.US,D,20201201,000000,2474.96,2744.95,2069.96,2227.46,22654.666677994002,0
+MBRX.US,D,20201202,000000,2096.29,2137.46,1875.64,1893.11,2144.4533344055603,0
+MBRX.US,D,20201203,000000,1950.04,1950.04,1824.04,1890.19,700.357333683512,0
+MBRX.US,D,20201204,000000,1892.21,1933.61,1867.61,1907.96,357.02666684518,0
+MBRX.US,D,20201207,000000,1889.96,1914.71,1808.96,1844.96,640.576000320288,0
+MBRX.US,D,20201208,000000,1822.46,2003.59,1777.46,1851.71,1171.7413339192042,0
+MBRX.US,D,20201209,000000,1878.71,1918.99,1799.96,1806.71,402.26400020113203,0
+MBRX.US,D,20201210,000000,1799.06,1856.44,1777.46,1813.46,476.87200023843604,0
+MBRX.US,D,20201211,000000,1804.69,1883.21,1802.44,1822.46,391.437333529052,0
+MBRX.US,D,20201214,000000,1799.96,1856.21,1721.21,1737.41,539.802666936568,0
+MBRX.US,D,20201215,000000,1777.46,1795.46,1710.41,1780.16,274.322666803828,0
+MBRX.US,D,20201216,000000,1797.49,1798.84,1732.46,1754.96,194.93600009746802,0
+MBRX.US,D,20201217,000000,1844.96,1856.21,1734.94,1777.46,386.30400019315204,0
+MBRX.US,D,20201218,000000,1802.44,1856.21,1777.46,1777.46,274.656000137328,0
+MBRX.US,D,20201221,000000,1799.96,1799.96,1738.31,1770.26,316.189333491428,0
+MBRX.US,D,20201222,000000,1797.71,1822.46,1748.21,1784.21,309.024000154512,0
+MBRX.US,D,20201223,000000,1777.46,1843.84,1748.21,1807.84,498.749333582708,0
+MBRX.US,D,20201224,000000,1777.46,1979.96,1777.46,1957.69,1514.421334090544,0
+MBRX.US,D,20201228,000000,1889.96,2061.64,1822.46,2015.51,1638.1466674857402,0
+MBRX.US,D,20201229,000000,2193.71,2249.96,1867.46,1894.46,3452.8826683931084,0
+MBRX.US,D,20201230,000000,1889.96,1894.46,1817.96,1878.71,887.5706671104521,0
+MBRX.US,D,20201231,000000,1844.96,1878.49,1777.46,1793.44,932.7440004663721,0
+MBRX.US,D,20210104,000000,1799.96,1999.76,1799.96,1912.69,1237.81333395224,0
+MBRX.US,D,20210105,000000,1943.96,2024.96,1934.96,2002.46,890.672000445336,0
+MBRX.US,D,20210106,000000,2058.71,2159.96,1937.21,1979.96,1299.9893339833282,0
+MBRX.US,D,20210107,000000,2068.39,2069.96,1968.94,1987.16,619.4400003097201,0
+MBRX.US,D,20210108,000000,2021.14,2114.96,1936.09,2114.96,2007.664001003832,0
+MBRX.US,D,20210111,000000,2294.96,2452.46,2186.06,2294.96,3016.1333348414,0
+MBRX.US,D,20210112,000000,2249.96,2294.96,2069.96,2159.96,1490.6160007453082,0
+MBRX.US,D,20210113,000000,2161.09,2272.46,2142.41,2196.41,659.424000329712,0
+MBRX.US,D,20210114,000000,2204.96,2294.96,2185.84,2272.46,907.005333786836,0
+MBRX.US,D,20210115,000000,2204.96,2249.96,2137.46,2182.46,681.7120003408561,0
+MBRX.US,D,20210119,000000,2166.49,2317.46,2159.96,2294.96,840.0666670867,0
+MBRX.US,D,20210120,000000,2249.96,2249.96,2144.21,2160.19,847.976000423988,0
+MBRX.US,D,20210121,000000,2184.71,2474.96,2171.21,2407.46,4508.968002254484,0
+MBRX.US,D,20210122,000000,2452.46,2474.74,2317.46,2384.96,1856.194667594764,0
+MBRX.US,D,20210125,000000,2407.46,2474.96,2272.46,2339.96,1720.4960008602482,0
+MBRX.US,D,20210126,000000,2362.46,2362.46,2317.46,2339.96,997.0026671651681,0
+MBRX.US,D,20210127,000000,2204.96,2339.96,2160.64,2194.39,1647.162667490248,0
+MBRX.US,D,20210128,000000,2166.71,2227.39,2092.91,2182.46,940.197333803432,0
+MBRX.US,D,20210129,000000,2047.46,2134.31,1829.66,1864.09,4183.898668758616,0
+MBRX.US,D,20210201,000000,1736.25,1845,1631.25,1762.5,3069.685334868176,0
+MBRX.US,D,20210202,000000,2778.75,3292.5,2261.25,2396.25,144430.65340554868,0
+MBRX.US,D,20210203,000000,1867.5,1871.25,1725,1755,47583.58669045846,0
+MBRX.US,D,20210204,000000,1833.75,1837.5,1781.25,1785,17504.81334208574,0
+MBRX.US,D,20210205,000000,1865.62,1867.5,1785,1800,25550.677346108674,0
+MBRX.US,D,20210208,000000,1818.75,1845,1766.25,1841.25,13717.749340192207,0
+MBRX.US,D,20210209,000000,1863.75,1942.5,1785,1920,14028.661340347664,0
+MBRX.US,D,20210210,000000,2062.5,2152.5,1946.25,2062.5,18868.960009434482,0
+MBRX.US,D,20210211,000000,2077.5,2096.25,1901.25,2010,7159.50667024642,0
+MBRX.US,D,20210212,000000,2021.25,2025,1938.75,1968.75,3817.336001908668,0
+MBRX.US,D,20210216,000000,2008.12,2042.62,1957.5,1972.5,4727.989335697328,0
+MBRX.US,D,20210217,000000,1983.75,1985.78,1841.25,1886.25,4880.104002440052,0
+MBRX.US,D,20210218,000000,1863.75,1882.5,1800,1826.25,4242.378668787856,0
+MBRX.US,D,20210219,000000,1833.75,1886.25,1826.25,1848.75,2374.9680011874843,0
+MBRX.US,D,20210222,000000,1831.88,1861.87,1803.75,1845,2297.1413344819043,0
+MBRX.US,D,20210223,000000,1749.37,1766.25,1537.5,1740,7253.600003626801,0
+MBRX.US,D,20210224,000000,1755,1758.75,1706.25,1710,2728.698668031016,0
+MBRX.US,D,20210225,000000,1698.75,1717.5,1593.75,1631.25,3324.194668328764,0
+MBRX.US,D,20210226,000000,1631.25,1642.5,1507.5,1586.25,2793.72000139686,0
+MBRX.US,D,20210301,000000,1608.75,1683.75,1605,1627.5,1856.3333342615,0
+MBRX.US,D,20210302,000000,1623.75,1668.75,1579.46,1608.75,1502.629334084648,0
+MBRX.US,D,20210303,000000,1596.56,1607.18,1488.75,1511.25,3195.7280015978645,0
+MBRX.US,D,20210304,000000,1500,1526.25,1353.79,1447.5,3275.5066683044206,0
+MBRX.US,D,20210305,000000,1443.75,1462.5,1185.04,1451.25,5298.981335982825,0
+MBRX.US,D,20210308,000000,1483.5,1496.25,1443.75,1451.25,1794.2000008971,0
+MBRX.US,D,20210309,000000,1478.66,1518.75,1413.75,1496.25,2478.48000123924,0
+MBRX.US,D,20210310,000000,1522.5,1548.75,1458.75,1485,982.525333824596,0
+MBRX.US,D,20210311,000000,1522.5,1579.99,1518.75,1567.5,1927.1706676302522,0
+MBRX.US,D,20210312,000000,1567.5,1672.5,1545,1665,2096.634667714984,0
+MBRX.US,D,20210315,000000,1698.75,1740,1616.25,1676.25,1957.928000978964,0
+MBRX.US,D,20210316,000000,1687.5,1687.5,1582.5,1601.25,1520.717334093692,0
+MBRX.US,D,20210317,000000,1563.75,1635,1500,1537.5,2994.445334830556,0
+MBRX.US,D,20210318,000000,1530,1642.5,1529.62,1582.5,1743.3066675383202,0
+MBRX.US,D,20210319,000000,1593.75,1627.5,1548.75,1548.75,3879.181335272924,0
+MBRX.US,D,20210322,000000,1560,1612.46,1556.25,1586.25,777.4720003887361,0
+MBRX.US,D,20210323,000000,1605,1605,1462.5,1485,1640.616000820308,0
+MBRX.US,D,20210324,000000,1530,1530.19,1406.25,1428.75,1578.1840007890921,0
+MBRX.US,D,20210325,000000,1402.5,1488.75,1391.29,1462.5,1006.41333383654,0
+MBRX.US,D,20210326,000000,1473.75,1500,1406.25,1436.25,835.7680004178841,0
+MBRX.US,D,20210329,000000,1440,1447.5,1372.5,1387.5,934.50666713392,0
+MBRX.US,D,20210330,000000,1691.25,1788.75,1526.25,1593.75,83646.04804182303,0
+MBRX.US,D,20210331,000000,1537.5,1552.5,1466.25,1530,5008.426669170881,0
+MBRX.US,D,20210401,000000,1511.25,1537.5,1477.5,1522.5,3326.178668329756,0
+MBRX.US,D,20210405,000000,1518.75,1518.75,1470,1473.75,1828.7626675810482,0
+MBRX.US,D,20210406,000000,1496.25,1496.25,1433.85,1451.25,2139.288001069644,0
+MBRX.US,D,20210407,000000,1455,1466.25,1428.75,1447.5,1261.2080006306041,0
+MBRX.US,D,20210408,000000,1455,1455,1402.5,1447.5,1425.285334045976,0
+MBRX.US,D,20210409,000000,1432.5,1451.25,1410,1421.25,775.3226670543281,0
+MBRX.US,D,20210412,000000,1417.5,1417.5,1338.75,1350,1514.738667424036,0
+MBRX.US,D,20210413,000000,1335,1380,1286.25,1357.5,1876.41333427154,0
+MBRX.US,D,20210414,000000,1462.5,1488.75,1350,1383.75,35253.51201762676,0
+MBRX.US,D,20210415,000000,1353.75,1383.75,1297.5,1361.25,3640.7946684870644,0
+MBRX.US,D,20210416,000000,1350,1350,1263.75,1290,2633.6880013168443,0
+MBRX.US,D,20210419,000000,1271.25,1275,1203.75,1237.5,1625.0373341458521,0
+MBRX.US,D,20210420,000000,1211.25,1243.01,1192.5,1203.75,1200.096000600048,0
+MBRX.US,D,20210421,000000,1207.5,1302.22,1170,1282.5,1464.6293340656482,0
+MBRX.US,D,20210422,000000,1290,1344.19,1248.75,1308.75,2234.234667783784,0
+MBRX.US,D,20210423,000000,1308.75,1327.5,1263.75,1312.5,886.490667109912,0
+MBRX.US,D,20210426,000000,1305.86,1398.75,1293.75,1395,1314.568000657284,0
+MBRX.US,D,20210427,000000,1398.75,1398.75,1357.61,1372.5,589.330666961332,0
+MBRX.US,D,20210428,000000,1357.5,1411.88,1353.79,1402.5,577.509333622088,0
+MBRX.US,D,20210429,000000,1413.75,1417.5,1350,1361.25,414.445333540556,0
+MBRX.US,D,20210430,000000,1382.44,1383.75,1316.25,1316.25,645.114666989224,0
+MBRX.US,D,20210503,000000,1327.5,1357.5,1312.5,1357.5,640.032000320016,0
+MBRX.US,D,20210504,000000,1331.25,1342.5,1286.25,1320,792.221333729444,0
+MBRX.US,D,20210505,000000,1327.5,1327.5,1291.95,1316.25,569.4293336180481,0
+MBRX.US,D,20210506,000000,1290,1298.96,1243.88,1275,721.829333694248,0
+MBRX.US,D,20210507,000000,1251.94,1305,1251.94,1256.25,597.9866669656601,0
+MBRX.US,D,20210510,000000,1256.25,1327.5,1245,1286.25,875.709333771188,0
+MBRX.US,D,20210511,000000,1271.25,1303.12,1248.79,1275,838.2960004191481,0
+MBRX.US,D,20210512,000000,1260,1308.75,1259.4,1293.75,1253.525333960096,0
+MBRX.US,D,20210513,000000,1305,1308.75,1207.5,1226.25,1098.81333388274,0
+MBRX.US,D,20210514,000000,1218.75,1263.75,1200,1237.5,1063.197333864932,0
+MBRX.US,D,20210517,000000,1245,1275,1233.75,1248.75,552.376000276188,0
+MBRX.US,D,20210518,000000,1256.25,1338.75,1252.46,1327.5,1049.442667191388,0
+MBRX.US,D,20210519,000000,1286.25,1335,1275,1327.5,421.32000021066,0
+MBRX.US,D,20210520,000000,1323.75,1350,1312.5,1335,436.79200021839597,0
+MBRX.US,D,20210521,000000,1357.5,1380,1331.25,1365,595.264000297632,0
+MBRX.US,D,20210524,000000,1365,1383.75,1338.75,1353.75,441.17333355392003,0
+MBRX.US,D,20210525,000000,1380,1383.75,1327.5,1335,743.032000371516,0
+MBRX.US,D,20210526,000000,1327.5,1368.75,1323.75,1365,585.5173336260921,0
+MBRX.US,D,20210527,000000,1361.25,1387.5,1357.5,1368.75,722.0666670277001,0
+MBRX.US,D,20210528,000000,1357.5,1398.75,1353.75,1387.5,493.978666913656,0
+MBRX.US,D,20210601,000000,1350,1380.38,1331.25,1361.25,853.250667093292,0
+MBRX.US,D,20210602,000000,1353.75,1398.75,1342.5,1357.5,871.976000435988,0
+MBRX.US,D,20210603,000000,1361.25,1406.25,1343.89,1406.25,1167.4560005837282,0
+MBRX.US,D,20210604,000000,1398.75,1410,1387.76,1398.75,801.1386670672362,0
+MBRX.US,D,20210607,000000,1413.75,1488.75,1395,1481.25,1749.224000874612,0
+MBRX.US,D,20210608,000000,1485,1496.25,1429.31,1455,697.045333681856,0
+MBRX.US,D,20210609,000000,1455,1496.25,1428.75,1436.25,823.672000411836,0
+MBRX.US,D,20210610,000000,1440,1462.5,1402.5,1451.25,674.3866670038601,0
+MBRX.US,D,20210611,000000,1458.75,1458.75,1428.75,1447.5,389.309333527988,0
+MBRX.US,D,20210614,000000,1447.5,1473.75,1440,1470,730.38666703186,0
+MBRX.US,D,20210615,000000,1460.62,1462.5,1402.5,1417.5,648.925333657796,0
+MBRX.US,D,20210616,000000,1425,1432.5,1380,1398.75,807.018667070176,0
+MBRX.US,D,20210617,000000,1383.75,1425,1380,1391.25,557.904000278952,0
+MBRX.US,D,20210618,000000,1387.5,1391.25,1368.75,1380,841.4666670874,0
+MBRX.US,D,20210621,000000,1368.75,1382.74,1331.25,1350,799.5760003997881,0
+MBRX.US,D,20210622,000000,1342.5,1349.96,1312.5,1342.5,870.8026671020681,0
+MBRX.US,D,20210623,000000,1335,1402.5,1335,1391.25,589.6293336281481,0
+MBRX.US,D,20210624,000000,1410,1455,1402.5,1443.75,636.736000318368,0
+MBRX.US,D,20210625,000000,1413.75,1470,1413.75,1470,760.141333713404,0
+MBRX.US,D,20210628,000000,1466.25,1466.25,1395,1406.25,991.389333829028,0
+MBRX.US,D,20210629,000000,1410,1425,1383.75,1391.25,435.509333551088,0
+MBRX.US,D,20210630,000000,1383.75,1417.5,1368.75,1376.25,634.418666983876,0
+MBRX.US,D,20210701,000000,1376.25,1402.5,1346.25,1346.25,1033.565333850116,0
+MBRX.US,D,20210702,000000,1338.75,1387.5,1301.29,1335,1611.370667472352,0
+MBRX.US,D,20210706,000000,1338.75,1350,1290.04,1320,1028.394667180864,0
+MBRX.US,D,20210707,000000,1335,1335,1263.75,1278.75,1175.7866672545601,0
+MBRX.US,D,20210708,000000,1256.25,1312.5,1245,1290,469.789333568228,0
+MBRX.US,D,20210709,000000,1286.25,1338.75,1271.25,1335,1085.458667209396,0
+MBRX.US,D,20210712,000000,1346.25,1346.25,1320,1338.75,342.76800017138396,0
+MBRX.US,D,20210713,000000,1353.75,1402.5,1318.12,1335,1059.434667196384,0
+MBRX.US,D,20210714,000000,1327.5,1335,1286.25,1290,733.069333699868,0
+MBRX.US,D,20210715,000000,1282.5,1293.75,1260,1282.5,681.632000340816,0
+MBRX.US,D,20210716,000000,1275,1276.01,1233.75,1233.75,714.0906670237121,0
+MBRX.US,D,20210719,000000,1218.75,1226.74,1173.75,1207.5,841.92000042096,0
+MBRX.US,D,20210720,000000,1218.75,1271.25,1211.25,1233.75,794.648000397324,0
+MBRX.US,D,20210721,000000,1252.5,1271.25,1237.54,1252.5,317.490666825412,0
+MBRX.US,D,20210722,000000,1252.5,1263.75,1230,1245,237.44800011872402,0
+MBRX.US,D,20210723,000000,1256.25,1256.25,1218.79,1237.5,420.776000210388,0
+MBRX.US,D,20210726,000000,1222.5,1237.5,1192.5,1192.5,624.5040003122521,0
+MBRX.US,D,20210727,000000,1196.25,1198.12,1162.5,1188.75,512.8080002564041,0
+MBRX.US,D,20210728,000000,1185,1215,1162.5,1196.25,781.749333724208,0
+MBRX.US,D,20210729,000000,1192.5,1215,1188.75,1203.75,278.130666805732,0
+MBRX.US,D,20210730,000000,1188.75,1215,1166.25,1170,308.738666821036,0
+MBRX.US,D,20210802,000000,1170,1194.38,1170,1181.25,308.429333487548,0
+MBRX.US,D,20210803,000000,1173.75,1177.5,1143.75,1162.5,381.621333524144,0
+MBRX.US,D,20210804,000000,1166.25,1203.75,1128.75,1143.75,630.450666981892,0
+MBRX.US,D,20210805,000000,1136.25,1162.5,1131.9,1155,333.10666683322,0
+MBRX.US,D,20210806,000000,1155,1170,1143.75,1166.25,274.578666803956,0
+MBRX.US,D,20210809,000000,1166.25,1188.75,1132.5,1166.25,320.69600016034804,0
+MBRX.US,D,20210810,000000,1173.75,1181.25,1143.75,1155,425.048000212524,0
+MBRX.US,D,20210811,000000,1155,1173.75,1132.5,1151.25,364.22933351544805,0
+MBRX.US,D,20210812,000000,1147.5,1162.5,1098.75,1098.75,733.3546670333441,0
+MBRX.US,D,20210813,000000,1113.75,1125,1083.75,1113.75,526.445333596556,0
+MBRX.US,D,20210816,000000,1113.75,1115.44,1038.75,1050,693.0426670131881,0
+MBRX.US,D,20210817,000000,1035,1050,1020,1023.75,483.76000024188005,0
+MBRX.US,D,20210818,000000,1031.25,1080,1012.5,1068.75,687.1466670102401,0
+MBRX.US,D,20210819,000000,1050,1068.75,1012.5,1012.5,558.050666945692,0
+MBRX.US,D,20210820,000000,1023.75,1046.25,1016.25,1038.75,277.88266680560804,0
+MBRX.US,D,20210823,000000,1042.5,1102.46,1040.96,1068.75,348.61066684097204,0
+MBRX.US,D,20210824,000000,1072.5,1098.75,1068.75,1076.25,364.62400018231205,0
+MBRX.US,D,20210825,000000,1087.5,1140,1077,1125,438.50666688591997,0
+MBRX.US,D,20210826,000000,1132.5,1147.5,1095,1113.75,366.16000018308,0
+MBRX.US,D,20210827,000000,1110,1143.75,1110,1117.5,337.349333502008,0
+MBRX.US,D,20210830,000000,1125,1136.25,1110,1110,198.141333432404,0
+MBRX.US,D,20210831,000000,1113.75,1158.79,1112.66,1155,347.010666840172,0
+MBRX.US,D,20210901,000000,1162.5,1162.5,1143.75,1158.75,383.09333352488,0
+MBRX.US,D,20210902,000000,1155,1196.25,1151.25,1192.5,392.917333529792,0
+MBRX.US,D,20210903,000000,1196.25,1200,1162.5,1188.75,219.09333344288,0
+MBRX.US,D,20210907,000000,1188.75,1196.25,1158.75,1196.25,310.83200015541604,0
+MBRX.US,D,20210908,000000,1188.75,1192.5,1162.5,1162.5,178.824000089412,0
+MBRX.US,D,20210909,000000,1170,1173,1132.5,1147.5,334.50666683392,0
+MBRX.US,D,20210910,000000,1147.5,1151.25,1125,1147.5,195.005333430836,0
+MBRX.US,D,20210913,000000,1147.5,1166.02,1125,1143.75,363.19466684826403,0
+MBRX.US,D,20210914,000000,1143.75,1158.75,1095,1098.75,351.70666684252,0
+MBRX.US,D,20210915,000000,1106.25,1121.25,1072.5,1091.25,299.421333483044,0
+MBRX.US,D,20210916,000000,1087.5,1106.25,1080,1106.25,159.789333413228,0
+MBRX.US,D,20210917,000000,1106.25,1166.25,1088.78,1166.25,420.698666877016,0
+MBRX.US,D,20210920,000000,1136.25,1140,1080,1095,381.53333352410004,0
+MBRX.US,D,20210921,000000,1106.25,1106.25,1050,1050,662.232000331116,0
+MBRX.US,D,20210922,000000,1053.75,1106.25,1050,1098.75,438.18133355242406,0
+MBRX.US,D,20210923,000000,1091.25,1113.75,1079.81,1113.75,344.016000172008,0
+MBRX.US,D,20210924,000000,1098.75,1128.75,1095,1110,263.288000131644,0
+MBRX.US,D,20210927,000000,1106.25,1143.75,1095.04,1136.25,351.57333350912,0
+MBRX.US,D,20210928,000000,1125,1125,1083.75,1095,375.816000187908,0
+MBRX.US,D,20210929,000000,1132.5,1155,1098.75,1136.25,1758.72000087936,0
+MBRX.US,D,20210930,000000,1136.25,1140.9,1091.25,1125,500.738666917036,0
+MBRX.US,D,20211001,000000,1128.75,1133.32,1014.38,1050,1762.149334214408,0
+MBRX.US,D,20211004,000000,1057.5,1068.75,1031.25,1042.5,481.72266690752804,0
+MBRX.US,D,20211005,000000,1035,1038.75,1012.5,1031.25,396.101333531384,0
+MBRX.US,D,20211006,000000,1020,1027.5,978.75,1008.75,528.701333597684,0
+MBRX.US,D,20211007,000000,1016.25,1027.46,1003.58,1016.25,275.370666804352,0
+MBRX.US,D,20211008,000000,1008.75,1027.5,1005.11,1016.25,131.5333333991,0
+MBRX.US,D,20211011,000000,1016.25,1017,993.75,1008.75,326.938666830136,0
+MBRX.US,D,20211012,000000,1016.25,1046.25,1007.14,1038.75,269.789333468228,0
+MBRX.US,D,20211013,000000,1050,1050,1027.5,1035,167.90666675062,0
+MBRX.US,D,20211014,000000,1050,1050,1030.76,1035,194.682666764008,0
+MBRX.US,D,20211015,000000,1031.25,1035,1012.5,1016.25,320.37333349352,0
+MBRX.US,D,20211018,000000,1050,1050,993.75,1005,1076.117333871392,0
+MBRX.US,D,20211019,000000,1008.75,1046.25,1008.75,1031.25,860.810667097072,0
+MBRX.US,D,20211020,000000,1023.75,1031.21,1005,1012.5,473.92000023696005,0
+MBRX.US,D,20211021,000000,1016.25,1065,1016.25,1061.25,737.250667035292,0
+MBRX.US,D,20211022,000000,1068.75,1068.75,1016.25,1031.25,422.957333544812,0
+MBRX.US,D,20211025,000000,1031.25,1031.25,1008.75,1016.25,577.38666695536,0
+MBRX.US,D,20211026,000000,1008.75,1016.25,988.125,1005,653.928000326964,0
+MBRX.US,D,20211027,000000,997.5,1019.96,967.5,997.5,906.6293337866481,0
+MBRX.US,D,20211028,000000,1001.25,1012.5,986.25,1008.75,259.52000012976004,0
+MBRX.US,D,20211029,000000,971.25,993.75,933.75,990,1701.78666751756,0
+MBRX.US,D,20211101,000000,986.25,1001.25,975,986.25,612.9146669731241,0
+MBRX.US,D,20211102,000000,982.5,997.5,963.75,982.5,373.514666853424,0
+MBRX.US,D,20211103,000000,990,1008.75,982.5,990,389.621333528144,0
+MBRX.US,D,20211104,000000,997.5,1007.89,967.5,978.75,340.565333503616,0
+MBRX.US,D,20211105,000000,990,990,960,967.5,501.581333584124,0
+MBRX.US,D,20211108,000000,963.75,966.975,937.5,948.75,651.8400003259201,0
+MBRX.US,D,20211109,000000,941.25,989.962,937.5,952.5,729.229333697948,0
+MBRX.US,D,20211110,000000,948.75,949.125,916.875,926.25,753.7413337102041,0
+MBRX.US,D,20211111,000000,918.75,967.5,918.75,952.5,531.232000265616,0
+MBRX.US,D,20211112,000000,937.5,939.15,922.5,926.25,335.57866683445604,0
+MBRX.US,D,20211115,000000,918.75,926.25,881.25,892.5,795.2560003976281,0
+MBRX.US,D,20211116,000000,900,900,848.475,866.25,757.632000378816,0
+MBRX.US,D,20211117,000000,870,870,840,858.75,470.197333568432,0
+MBRX.US,D,20211118,000000,862.5,862.5,806.25,813.75,850.9173337587921,0
+MBRX.US,D,20211119,000000,825,832.5,806.25,825,322.36000016118,0
+MBRX.US,D,20211122,000000,813.75,813.75,765,768.75,920.154667126744,0
+MBRX.US,D,20211123,000000,768.75,783.75,742.5,768.75,1210.56000060528,0
+MBRX.US,D,20211124,000000,768.75,832.5,768.75,825,596.088000298044,0
+MBRX.US,D,20211126,000000,825,825,783.75,806.25,391.12000019556,0
+MBRX.US,D,20211129,000000,806.25,810,776.25,776.25,682.21333367444,0
+MBRX.US,D,20211130,000000,776.25,783.75,746.25,776.25,635.88000031794,0
+MBRX.US,D,20211201,000000,776.25,855,768.75,821.25,3833.3946685833644,0
+MBRX.US,D,20211202,000000,802.5,805.162,757.5,783.75,844.7120004223561,0
+MBRX.US,D,20211203,000000,795,798.75,727.5,738.75,1362.237334014452,0
+MBRX.US,D,20211206,000000,738.75,759.375,716.25,757.5,444.74133355570405,0
+MBRX.US,D,20211207,000000,746.25,802.5,746.25,772.5,739.938667036636,0
+MBRX.US,D,20211208,000000,772.5,810,759.375,806.25,609.512000304756,0
+MBRX.US,D,20211209,000000,806.25,825,798.75,813.75,329.78666683156,0
+MBRX.US,D,20211210,000000,821.25,873.75,813.9,873.75,1088.664000544332,0
+MBRX.US,D,20211213,000000,858.75,862.462,776.25,813.75,574.56000028728,0
+MBRX.US,D,20211214,000000,802.5,806.175,780,787.5,422.352000211176,0
+MBRX.US,D,20211215,000000,780,798.75,761.25,780,486.86666691010004,0
+MBRX.US,D,20211216,000000,780,798.75,761.25,776.25,369.5706668514521,0
+MBRX.US,D,20211217,000000,776.25,810,763.125,802.5,407.24000020362,0
+MBRX.US,D,20211220,000000,776.325,795,768.712,780,500.30666691682006,0
+MBRX.US,D,20211221,000000,776.25,795,772.5,787.5,487.061333576864,0
+MBRX.US,D,20211222,000000,780,795,765,765,412.33866687283603,0
+MBRX.US,D,20211223,000000,768.75,778.125,751.875,761.25,621.325333643996,0
+MBRX.US,D,20211227,000000,768.75,768.75,678.75,693.75,2327.597334497132,0
+MBRX.US,D,20211228,000000,705,708.75,660,663.75,1260.149333963408,0
+MBRX.US,D,20211229,000000,671.25,674.887,615,615,1640.088000820044,0
+MBRX.US,D,20211230,000000,626.25,652.5,626.25,630,1185.288000592644,0
+MBRX.US,D,20211231,000000,626.25,701.25,623.475,697.5,3519.6373350931526,0
+MBRX.US,D,20220103,000000,678.375,731.25,667.5,712.5,782.954667058144,0
+MBRX.US,D,20220104,000000,723.75,723.75,682.5,701.25,550.130666941732,0
+MBRX.US,D,20220105,000000,693.75,701.25,667.5,667.5,202.930666768132,0
+MBRX.US,D,20220106,000000,660,675,641.25,663.75,289.49066681141204,0
+MBRX.US,D,20220107,000000,652.5,708.75,645,682.5,1556.1893341114283,0
+MBRX.US,D,20220110,000000,667.5,667.5,637.5,663.75,286.7333334767,0
+MBRX.US,D,20220111,000000,652.5,686.25,652.5,667.5,220.35466677684403,0
+MBRX.US,D,20220112,000000,678.75,678.75,652.5,652.5,152.930666743132,0
+MBRX.US,D,20220113,000000,652.5,663.75,641.25,645,200.792000100396,0
+MBRX.US,D,20220114,000000,637.5,650.55,623.625,641.25,267.48000013374,0
+MBRX.US,D,20220118,000000,645,652.5,630,648.75,252.37866679285602,0
+MBRX.US,D,20220119,000000,641.25,645,626.25,641.25,435.829333551248,0
+MBRX.US,D,20220120,000000,633.75,652.5,626.25,630,347.94400017397203,0
+MBRX.US,D,20220121,000000,626.25,629.962,566.438,573.75,908.7146671210239,0
+MBRX.US,D,20220124,000000,577.5,581.25,492.338,566.25,1224.205333945436,0
+MBRX.US,D,20220125,000000,558.75,570,543.75,570,298.552000149276,0
+MBRX.US,D,20220126,000000,577.5,588.75,547.5,555,333.797333500232,0
+MBRX.US,D,20220127,000000,562.5,564.375,510,517.5,338.96000016948005,0
+MBRX.US,D,20220128,000000,525,532.5,498.75,528.75,368.77333351772,0
+MBRX.US,D,20220131,000000,532.5,573.75,532.5,566.25,368.87200018443605,0
+MBRX.US,D,20220201,000000,573.75,611.25,566.287,581.25,233.05600011652803,0
+MBRX.US,D,20220202,000000,592.5,592.5,551.25,562.5,218.14933344240802,0
+MBRX.US,D,20220203,000000,562.5,562.575,542.325,547.5,223.037333444852,0
+MBRX.US,D,20220204,000000,547.5,573.75,547.5,558.75,241.54133345410403,0
+MBRX.US,D,20220207,000000,566.25,581.25,562.5,566.25,185.130666759232,0
+MBRX.US,D,20220208,000000,570,577.5,555,570,159.2666667463,0
+MBRX.US,D,20220209,000000,566.25,579.75,551.25,570,539.8373336032521,0
+MBRX.US,D,20220210,000000,562.5,581.25,558.75,570,304.370666818852,0
+MBRX.US,D,20220211,000000,577.5,577.5,547.5,555,435.99733355133196,0
+MBRX.US,D,20220214,000000,551.25,562.05,525,540,352.656000176328,0
+MBRX.US,D,20220215,000000,544.125,554.962,532.538,547.5,305.074666819204,0
+MBRX.US,D,20220216,000000,551.25,555,536.25,547.5,342.072000171036,0
+MBRX.US,D,20220217,000000,551.25,551.25,517.5,521.25,218.49600010924803,0
+MBRX.US,D,20220218,000000,521.25,521.25,495,510,311.877333489272,0
+MBRX.US,D,20220222,000000,495,521.25,495,506.25,419.30666687632004,0
+MBRX.US,D,20220223,000000,521.25,545.512,502.5,513.75,484.576000242288,0
+MBRX.US,D,20220224,000000,491.25,506.25,478.125,502.5,482.922666908128,0
+MBRX.US,D,20220225,000000,513.712,528.75,498.75,528.75,166.917333416792,0
+MBRX.US,D,20220228,000000,517.5,528.75,510,521.25,254.63200012731602,0
+MBRX.US,D,20220301,000000,521.25,543.75,513.75,517.5,213.197333439932,0
+MBRX.US,D,20220302,000000,528.675,532.5,517.5,521.25,110.517333388592,0
+MBRX.US,D,20220303,000000,517.5,525,510,510,173.56000008678004,0
+MBRX.US,D,20220304,000000,510,517.5,495,495,120.47200006023601,0
+MBRX.US,D,20220307,000000,495,510,468.75,476.25,552.808000276404,0
+MBRX.US,D,20220308,000000,472.95,491.25,461.25,472.5,745.5360003727681,0
+MBRX.US,D,20220309,000000,472.5,502.5,472.5,502.5,232.477333449572,0
+MBRX.US,D,20220310,000000,472.5,502.5,472.5,495,205.23733343595202,0
+MBRX.US,D,20220311,000000,495.038,502.5,480.037,491.25,136.008000068004,0
+MBRX.US,D,20220314,000000,491.25,498.75,461.25,461.25,228.37066678085202,0
+MBRX.US,D,20220315,000000,468.75,495,457.538,476.25,189.2666667613,0
+MBRX.US,D,20220316,000000,487.5,540,487.5,517.5,612.237333639452,0
+MBRX.US,D,20220317,000000,517.5,540,517.5,536.25,202.26666676780002,0
+MBRX.US,D,20220318,000000,528.75,566.812,525,555,300.85600015042803,0
+MBRX.US,D,20220321,000000,558.75,570,547.725,566.25,62.517333364592005,0
+MBRX.US,D,20220322,000000,581.25,595.875,560.288,581.25,227.93600011396802,0
+MBRX.US,D,20220323,000000,596.25,603.75,581.25,603.75,176.549333421608,0
+MBRX.US,D,20220324,000000,630,701.25,615,675,775.778667054556,0
+MBRX.US,D,20220325,000000,671.25,671.25,637.5,663.75,366.21333351644006,0
+MBRX.US,D,20220328,000000,663.75,681.9,637.5,645,227.83733344725204,0
+MBRX.US,D,20220329,000000,637.5,656.25,628.125,637.5,201.874666767604,0
+MBRX.US,D,20220330,000000,622.5,671.25,622.5,663.75,176.37866675485603,0
+MBRX.US,D,20220331,000000,656.25,671.25,656.25,667.5,131.397333399032,0
+MBRX.US,D,20220401,000000,675,693.75,663.75,682.5,168.309333417488,0
+MBRX.US,D,20220404,000000,697.5,742.5,693.75,723.75,398.10400019905205,0
+MBRX.US,D,20220405,000000,731.25,750,708.75,716.25,205.810666769572,0
+MBRX.US,D,20220406,000000,693.75,720,678.938,701.25,113.496000056748,0
+MBRX.US,D,20220407,000000,693.75,705,686.25,697.5,112.12800005606401,0
+MBRX.US,D,20220408,000000,697.5,731.25,678.75,693.75,410.410666871872,0
+MBRX.US,D,20220411,000000,693.75,712.5,675,708.75,278.92000013946006,0
+MBRX.US,D,20220412,000000,723.75,753.75,690,697.5,743.885333705276,0
+MBRX.US,D,20220413,000000,697.5,727.5,686.25,723.75,196.58666676496,0
+MBRX.US,D,20220414,000000,731.25,768.75,705.038,750,216.65866677499602,0
+MBRX.US,D,20220418,000000,753.75,753.75,678.75,738.75,320.805333493736,0
+MBRX.US,D,20220419,000000,742.5,742.5,697.5,720,122.282666727808,0
+MBRX.US,D,20220420,000000,712.5,735,708.75,716.25,118.176000059088,0
+MBRX.US,D,20220421,000000,742.5,750,671.25,682.5,902.592000451296,0
+MBRX.US,D,20220422,000000,693.75,701.25,667.5,682.5,378.344000189172,0
+MBRX.US,D,20220425,000000,682.5,682.5,645,675,412.136000206068,0
+MBRX.US,D,20220426,000000,675,675,607.5,618.75,295.86933348126803,0
+MBRX.US,D,20220427,000000,615,633.75,581.25,611.25,159.757333413212,0
+MBRX.US,D,20220428,000000,603.75,618.75,581.25,600,199.357333433012,0
+MBRX.US,D,20220429,000000,585,605.212,581.288,596.25,160.394666746864,0
+MBRX.US,D,20220502,000000,618.75,626.25,585,600,162.048000081024,0
+MBRX.US,D,20220503,000000,592.5,618.712,592.5,615,51.778666692556,0
+MBRX.US,D,20220504,000000,592.5,601.012,577.5,581.25,185.55466675944402,0
+MBRX.US,D,20220505,000000,581.25,585,555,558.75,241.34133345400403,0
+MBRX.US,D,20220506,000000,558.75,566.25,525,551.25,136.26133340146401,0
+MBRX.US,D,20220509,000000,532.5,555,487.162,487.5,309.469333488068,0
+MBRX.US,D,20220510,000000,510,532.388,483.75,495,299.69600014984803,0
+MBRX.US,D,20220511,000000,483.75,510,454.988,457.5,348.104000174052,0
+MBRX.US,D,20220512,000000,446.25,468.75,382.5,446.25,321.957333494312,0
+MBRX.US,D,20220513,000000,442.5,468.75,441.6,465,139.352000069676,0
+MBRX.US,D,20220516,000000,453.75,495,453.75,472.5,187.888000093944,0
+MBRX.US,D,20220517,000000,483.75,506.25,453.75,498.75,198.55200009927603,0
+MBRX.US,D,20220518,000000,495,517.688,476.25,487.5,142.837333404752,0
+MBRX.US,D,20220519,000000,476.25,521.25,472.5,483.75,270.477333468572,0
+MBRX.US,D,20220520,000000,498.75,513.75,483.788,491.25,122.610666727972,0
+MBRX.US,D,20220523,000000,495,525,491.25,495,56.26666669480001,0
+MBRX.US,D,20220524,000000,491.25,510,475.2,498.75,91.890666712612,0
+MBRX.US,D,20220525,000000,510,528.712,494.662,521.25,134.645333400656,0
+MBRX.US,D,20220526,000000,517.5,547.5,517.5,540,148.24000007412,0
+MBRX.US,D,20220527,000000,555,581.25,528.75,566.25,179.458666756396,0
+MBRX.US,D,20220531,000000,562.5,577.5,536.25,562.5,162.610666747972,0
+MBRX.US,D,20220601,000000,570,581.25,536.738,566.25,58.589333362628004,0
+MBRX.US,D,20220602,000000,555,581.25,551.25,555,91.712000045856,0
+MBRX.US,D,20220603,000000,540,581.25,540,573.75,99.87466671660401,0
+MBRX.US,D,20220606,000000,570,581.25,551.25,555.038,117.64000005882001,0
+MBRX.US,D,20220607,000000,547.5,577.5,528.75,551.25,128.762666731048,0
+MBRX.US,D,20220608,000000,540,581.25,540,573.75,80.448000040224,0
+MBRX.US,D,20220609,000000,558.75,577.5,558.75,558.75,75.050666704192,0
+MBRX.US,D,20220610,000000,555,570,540.038,562.5,121.237333393952,0
+MBRX.US,D,20220613,000000,521.25,547.5,487.5,502.5,282.666666808,0
+MBRX.US,D,20220614,000000,513.75,521.25,502.538,521.25,84.162666708748,0
+MBRX.US,D,20220615,000000,513.75,536.212,506.25,521.25,71.352000035676,0
+MBRX.US,D,20220616,000000,510,521.25,472.5,498.75,138.01600006900802,0
+MBRX.US,D,20220617,000000,491.25,558.75,491.25,558.75,181.26666675730002,0
+MBRX.US,D,20220621,000000,562.5,562.5,525,543.75,164.525333415596,0
+MBRX.US,D,20220622,000000,525,558.712,517.5,532.5,117.46933339206801,0
+MBRX.US,D,20220623,000000,525,540,517.5,521.25,91.21333337894,0
+MBRX.US,D,20220624,000000,528.75,554.962,528.75,547.5,125.17333339592,0
+MBRX.US,D,20220627,000000,562.5,566.25,540,558.75,110.688000055344,0
+MBRX.US,D,20220628,000000,562.538,571.088,543.75,551.25,69.242666701288,0
+MBRX.US,D,20220629,000000,543.75,566.25,540,562.5,35.002666684168005,0
+MBRX.US,D,20220630,000000,543.75,576.412,536.288,543.75,155.632000077816,0
+MBRX.US,D,20220701,000000,532.5,573.75,532.5,551.25,60.30666669682,0
+MBRX.US,D,20220705,000000,528.75,581.25,528.75,573.75,124.89333339578002,0
+MBRX.US,D,20220706,000000,581.25,641.25,570,618.75,184.381333425524,0
+MBRX.US,D,20220707,000000,611.25,637.5,601.875,633.75,61.818666697576,0
+MBRX.US,D,20220708,000000,596.25,656.25,596.25,633.75,116.352000058176,0
+MBRX.US,D,20220711,000000,656.25,656.25,622.5,630,37.63466668548401,0
+MBRX.US,D,20220712,000000,618.75,633.712,611.25,615,63.421333365044006,0
+MBRX.US,D,20220713,000000,607.538,648.712,607.538,633.75,70.621333368644,0
+MBRX.US,D,20220714,000000,656.25,656.25,603.75,629.962,115.197333390932,0
+MBRX.US,D,20220715,000000,648.75,648.75,610.5,620.137,44.984000022492005,0
+MBRX.US,D,20220718,000000,645,656.25,633.75,633.75,204.83200010241603,0
+MBRX.US,D,20220719,000000,648.712,712.5,645,701.25,570.256000285128,0
+MBRX.US,D,20220720,000000,727.5,727.5,693.75,705,143.20000007160002,0
+MBRX.US,D,20220721,000000,712.5,716.25,697.5,712.5,61.41333336404,0
+MBRX.US,D,20220722,000000,712.05,712.5,690,708.75,127.096000063548,0
+MBRX.US,D,20220725,000000,690,701.25,641.25,641.25,203.19200010159602,0
+MBRX.US,D,20220726,000000,622.5,663.712,622.5,652.5,112.434666722884,0
+MBRX.US,D,20220727,000000,648.75,648.75,611.25,633.75,93.73066671353202,0
+MBRX.US,D,20220728,000000,615,641.25,615,637.5,74.29333337048,0
+MBRX.US,D,20220729,000000,645.038,648.712,626.25,633.75,107.75466672054401,0
+MBRX.US,D,20220801,000000,618.75,633.712,618.75,626.25,36.770666685052,0
+MBRX.US,D,20220802,000000,630,633.75,603.75,611.25,215.78933344122802,0
+MBRX.US,D,20220803,000000,622.5,629.962,611.25,611.25,71.896000035948,0
+MBRX.US,D,20220804,000000,603.75,648.75,603.75,641.25,126.24000006312001,0
+MBRX.US,D,20220805,000000,637.5,650.288,626.25,637.5,109.744000054872,0
+MBRX.US,D,20220808,000000,626.25,666.9,626.25,648.75,172.90933341978803,0
+MBRX.US,D,20220809,000000,660,671.212,630,630,85.03466670918401,0
+MBRX.US,D,20220810,000000,641.25,667.5,637.5,641.25,88.48000004424,0
+MBRX.US,D,20220811,000000,641.25,656.212,588.75,611.25,542.01333360434,0
+MBRX.US,D,20220812,000000,607.5,618.75,607.5,607.5,129.754666731544,0
+MBRX.US,D,20220815,000000,615,693.75,615,675,535.149333600908,0
+MBRX.US,D,20220816,000000,678.75,682.5,648.75,663.75,183.608000091804,0
+MBRX.US,D,20220817,000000,645,678.712,645,663.75,137.037333401852,0
+MBRX.US,D,20220818,000000,656.25,671.25,656.25,660,51.464000025732005,0
+MBRX.US,D,20220819,000000,663.75,667.462,630,630,89.65333337816001,0
+MBRX.US,D,20220822,000000,626.25,658.462,566.25,577.5,280.88000014044,0
+MBRX.US,D,20220823,000000,566.25,588.75,566.25,573.712,73.549333370108,0
+MBRX.US,D,20220824,000000,585,592.5,577.5,588.75,73.258666703296,0
+MBRX.US,D,20220825,000000,570,588.75,468.75,528.75,947.832000473916,0
+MBRX.US,D,20220826,000000,536.25,551.25,527.062,551.25,150.344000075172,0
+MBRX.US,D,20220829,000000,540,637.5,540,555,2215.224001107612,0
+MBRX.US,D,20220830,000000,573.75,573.75,532.5,551.25,224.712000112356,0
+MBRX.US,D,20220831,000000,543.75,570,536.25,555,107.237333386952,0
+MBRX.US,D,20220901,000000,558.75,577.5,536.25,536.25,136.965333401816,0
+MBRX.US,D,20220902,000000,547.012,555,513.75,536.25,360.00000018,0
+MBRX.US,D,20220906,000000,536.25,545.137,502.5,517.5,938.045333802356,0
+MBRX.US,D,20220907,000000,506.25,551.25,502.5,532.5,334.722666834028,0
+MBRX.US,D,20220908,000000,525,562.5,525,543.75,205.258666769296,0
+MBRX.US,D,20220909,000000,540,562.5,530.175,540,267.770666800552,0
+MBRX.US,D,20220912,000000,545.625,566.25,540.45,551.25,192.30666676282002,0
+MBRX.US,D,20220913,000000,543.75,558.75,525,540,240.618666786976,0
+MBRX.US,D,20220914,000000,532.5,570,521.25,532.5,214.33066677383204,0
+MBRX.US,D,20220915,000000,517.5,546.825,517.5,532.5,140.605333403636,0
+MBRX.US,D,20220916,000000,536.25,536.25,480,491.25,635.834666984584,0
+MBRX.US,D,20220919,000000,487.5,513.75,472.5,487.5,325.938666829636,0
+MBRX.US,D,20220920,000000,480,496.012,420.15,465,1934.848000967424,0
+MBRX.US,D,20220921,000000,442.5,472.5,423.75,438.75,532.229333599448,0
+MBRX.US,D,20220922,000000,453.75,453.75,423.75,442.5,60.741333363704,0
+MBRX.US,D,20220923,000000,427.5,457.463,401.25,431.25,287.394666810364,0
+MBRX.US,D,20220926,000000,438.75,453.75,431.25,435,123.09333339488002,0
+MBRX.US,D,20220927,000000,431.25,446.25,348.037,423.75,593.469333630068,0
+MBRX.US,D,20220928,000000,423.75,446.213,418.088,431.25,115.70400005785201,0
+MBRX.US,D,20220929,000000,450,450,416.25,420,146.44533340655602,0
+MBRX.US,D,20220930,000000,408.75,431.25,390,397.5,300.365333483516,0
+MBRX.US,D,20221003,000000,393.75,414.375,393.75,408.75,101.504000050752,0
+MBRX.US,D,20221004,000000,412.5,427.463,408.75,416.25,158.664000079332,0
+MBRX.US,D,20221005,000000,420,423.712,401.25,401.25,211.11733343889202,0
+MBRX.US,D,20221006,000000,393.75,435,393.75,408.75,88.192000044096,0
+MBRX.US,D,20221007,000000,401.25,419.963,401.25,405,82.450666707892,0
+MBRX.US,D,20221010,000000,405,416.25,375.037,388.125,167.02933341684803,0
+MBRX.US,D,20221011,000000,382.5,393.75,378.75,382.5,98.46933338256801,0
+MBRX.US,D,20221012,000000,382.5,408.75,382.5,389.512,91.40800004570401,0
+MBRX.US,D,20221013,000000,371.25,382.5,371.25,375,74.677333370672,0
+MBRX.US,D,20221014,000000,363.75,386.25,363.75,375,193.25333342996,0
+MBRX.US,D,20221017,000000,390,390,356.25,370.8,288.27200014413603,0
+MBRX.US,D,20221018,000000,378.75,386.25,361.875,378.75,91.376000045688,0
+MBRX.US,D,20221019,000000,369.075,386.25,356.625,356.625,103.842666718588,0
+MBRX.US,D,20221020,000000,367.5,373.462,356.25,360.038,70.925333368796,0
+MBRX.US,D,20221021,000000,367.462,367.462,337.5,351.562,587.418666960376,0
+MBRX.US,D,20221024,000000,337.575,352.5,330,341.625,268.77333346772,0
+MBRX.US,D,20221025,000000,341.25,356.212,333.75,347.212,81.64000004082001,0
+MBRX.US,D,20221026,000000,345,356.25,343.875,348.975,104.237333385452,0
+MBRX.US,D,20221027,000000,341.25,360,341.25,349.612,56.6000000283,0
+MBRX.US,D,20221028,000000,360,371.175,352.125,371.138,98.05600004902801,0
+MBRX.US,D,20221031,000000,378.75,390,363.75,375,94.202666713768,0
+MBRX.US,D,20221101,000000,382.5,382.5,375,375,56.341333361504006,0
+MBRX.US,D,20221102,000000,386.25,391.238,375.037,378.75,47.88800002394401,0
+MBRX.US,D,20221103,000000,375,375,367.5,374.925,68.317333367492,0
+MBRX.US,D,20221104,000000,378.75,382.5,333.75,347.737,282.672000141336,0
+MBRX.US,D,20221107,000000,341.25,347.588,337.538,342.188,132.901333399784,0
+MBRX.US,D,20221108,000000,348.45,349.838,306.375,326.288,713.2560003566281,0
+MBRX.US,D,20221109,000000,333.75,340.875,322.538,335.588,142.096000071048,0
+MBRX.US,D,20221110,000000,345,349.725,331.95,337.725,137.95200006897602,0
+MBRX.US,D,20221111,000000,330,364.5,330,352.725,122.394666727864,0
+MBRX.US,D,20221114,000000,356.25,356.25,337.575,352.462,149.83466674158402,0
+MBRX.US,D,20221115,000000,356.25,360,345,356.212,112.709333389688,0
+MBRX.US,D,20221116,000000,356.25,386.25,345.562,382.5,429.176000214588,0
+MBRX.US,D,20221117,000000,382.5,393.75,373.238,390,137.064000068532,0
+MBRX.US,D,20221118,000000,382.5,420,376.725,393.75,161.97066674765202,0
+MBRX.US,D,20221121,000000,416.25,468.75,416.25,465,515.122666924228,0
+MBRX.US,D,20221122,000000,491.25,555.488,468.75,510,933.325333799996,0
+MBRX.US,D,20221123,000000,510,528.712,461.25,476.25,578.221333622444,0
+MBRX.US,D,20221125,000000,476.25,487.5,461.25,483.75,220.677333443672,0
+MBRX.US,D,20221128,000000,483.75,495,461.812,495,88.36000004418,0
+MBRX.US,D,20221129,000000,502.5,528.75,480,528.75,136.14666673474002,0
+MBRX.US,D,20221130,000000,536.25,542.512,525,540,105.221333385944,0
+MBRX.US,D,20221201,000000,532.5,543.712,513.75,528.75,157.256000078628,0
+MBRX.US,D,20221202,000000,532.5,536.212,491.287,505.725,144.54933340560802,0
+MBRX.US,D,20221205,000000,498.75,525,491.25,495,158.730666746032,0
+MBRX.US,D,20221206,000000,536.25,536.25,472.5,483.75,230.00533344833602,0
+MBRX.US,D,20221207,000000,502.5,566.25,491.25,558.75,851.498667092416,0
+MBRX.US,D,20221208,000000,551.25,555,517.5,536.25,159.648000079824,0
+MBRX.US,D,20221209,000000,521.25,532.5,489.45,498.75,190.650666761992,0
+MBRX.US,D,20221212,000000,513.75,524.962,498.75,521.25,119.901333393284,0
+MBRX.US,D,20221213,000000,532.5,543.75,487.5,487.5,107.90666672062,0
+MBRX.US,D,20221214,000000,521.25,521.25,498.75,506.25,125.29866672931601,0
+MBRX.US,D,20221215,000000,540,562.5,476.25,517.5,3448.94666839114,0
+MBRX.US,D,20221216,000000,510,511.688,450,487.5,686.237333676452,0
+MBRX.US,D,20221219,000000,480,498.712,453.75,468.75,182.501333424584,0
+MBRX.US,D,20221220,000000,465,498.75,451.875,495,469.248000234624,0
+MBRX.US,D,20221221,000000,487.5,488.4,468.75,468.75,135.69333340118,0
+MBRX.US,D,20221222,000000,487.5,487.5,450,465,127.56000006378001,0
+MBRX.US,D,20221223,000000,453.75,476.25,446.288,453.75,88.330666710832,0
+MBRX.US,D,20221227,000000,450,461.25,408.862,416.25,236.965333451816,0
+MBRX.US,D,20221228,000000,405,429.375,392.438,427.5,148.352000074176,0
+MBRX.US,D,20221229,000000,420,431.25,408.75,423.75,363.757333515212,0
+MBRX.US,D,20221230,000000,408.75,419.287,382.5,397.5,639.0800003195401,0
+MBRX.US,D,20230103,000000,408.75,423.75,401.25,401.25,294.02400014701203,0
+MBRX.US,D,20230104,000000,405,435,405,435,100.461333383564,0
+MBRX.US,D,20230105,000000,435,468.75,423.75,446.25,222.402666777868,0
+MBRX.US,D,20230106,000000,442.5,457.5,442.5,453.75,53.080000026540006,0
+MBRX.US,D,20230109,000000,465,465,442.537,451.312,95.38666671436,0
+MBRX.US,D,20230110,000000,457.5,457.5,435.037,438.75,168.549333417608,0
+MBRX.US,D,20230111,000000,450,457.5,438.75,457.5,207.20266677026802,0
+MBRX.US,D,20230112,000000,468.638,476.25,457.463,476.25,144.63733340565202,0
+MBRX.US,D,20230113,000000,480,487.5,465,487.5,112.528000056264,0
+MBRX.US,D,20230117,000000,480,506.25,476.25,500.625,185.205333425936,0
+MBRX.US,D,20230118,000000,506.25,506.25,480,483.75,94.781333380724,0
+MBRX.US,D,20230119,000000,483.75,483.75,472.5,476.25,59.912000029956,0
+MBRX.US,D,20230120,000000,483.75,491.062,459.3,480,166.130666749732,0
+MBRX.US,D,20230123,000000,468.75,483.75,457.5,465,101.485333384076,0
+MBRX.US,D,20230124,000000,468.75,487.5,465,483.75,87.81066671057201,0
+MBRX.US,D,20230125,000000,483.75,495,472.5,472.5,135.01333340084,0
+MBRX.US,D,20230126,000000,483.75,483.75,468.75,483.75,170.058666751696,0
+MBRX.US,D,20230127,000000,487.5,494.963,465,476.25,57.01600002850801,0
+MBRX.US,D,20230130,000000,475.575,487.5,468.75,472.5,89.77066671155201,0
+MBRX.US,D,20230131,000000,465,481.35,446.25,472.462,266.509333466588,0
+MBRX.US,D,20230201,000000,483.75,483.75,457.5,465,90.664000045332,0
+MBRX.US,D,20230202,000000,468.75,468.75,446.25,461.25,168.69333341768,0
+MBRX.US,D,20230203,000000,450,468.187,442.537,461.25,189.45066676139203,0
+MBRX.US,D,20230206,000000,457.5,480,450,476.25,94.034666713684,0
+MBRX.US,D,20230207,000000,465,483.75,465,468.75,89.101333377884,0
+MBRX.US,D,20230208,000000,468.75,476.25,465,465,39.349333353008,0
+MBRX.US,D,20230209,000000,472.5,472.5,442.5,450,72.28000003614,0
+MBRX.US,D,20230210,000000,442.5,456.338,435,439.425,180.018666756676,0
+MBRX.US,D,20230213,000000,465,487.5,416.25,442.5,867.016000433508,0
+MBRX.US,D,20230214,000000,453.75,487.5,435,487.462,94.016000047008,0
+MBRX.US,D,20230215,000000,487.5,495,465,487.5,210.357333438512,0
+MBRX.US,D,20230216,000000,487.5,487.5,442.5,480,163.94666674864,0
+MBRX.US,D,20230217,000000,480,487.5,476.25,483.75,57.282666695308,0
+MBRX.US,D,20230221,000000,483.75,486.937,472.5,476.25,32.194666682764,0
+MBRX.US,D,20230222,000000,461.25,483.225,461.25,472.5,59.15466669624401,0
+MBRX.US,D,20230223,000000,472.5,479.962,453.75,465,64.50666669892,0
+MBRX.US,D,20230224,000000,454.5,480,453.75,472.5,75.65333337116,0
+MBRX.US,D,20230227,000000,472.5,476.213,450,459.375,100.56800005028401,0
+MBRX.US,D,20230228,000000,451.387,465,450,453.75,35.773333351219996,0
+MBRX.US,D,20230301,000000,453.3,468.75,450,450,108.81333338774,0
+MBRX.US,D,20230302,000000,465,465,450,450,321.01066682717203,0
+MBRX.US,D,20230303,000000,442.5,453.975,439.275,453.75,54.645333360656004,0
+MBRX.US,D,20230306,000000,450,453.75,450,453.75,81.752000040876,0
+MBRX.US,D,20230307,000000,450,460.762,450,450,76.552000038276,0
+MBRX.US,D,20230308,000000,442.5,461.25,442.5,457.5,40.602666686968,0
+MBRX.US,D,20230309,000000,461.25,470.737,431.287,435,1143.165333904916,0
+MBRX.US,D,20230310,000000,435,435,375,390,654.5253336605961,0
+MBRX.US,D,20230313,000000,375,382.5,360.038,365.7,321.176000160588,0
+MBRX.US,D,20230314,000000,367.5,378.75,363.75,363.825,180.36000009018,0
+MBRX.US,D,20230315,000000,352.5,381.638,352.5,356.25,156.01333341134,0
+MBRX.US,D,20230316,000000,363.75,375,357.188,371.25,48.629333357648,0
+MBRX.US,D,20230317,000000,356.25,382.5,356.25,367.5,213.68000010684003,0
+MBRX.US,D,20230320,000000,356.475,365.625,348.75,351.938,139.610666736472,0
+MBRX.US,D,20230321,000000,350.342,382.5,350.342,367.5,220.074666776704,0
+MBRX.US,D,20230322,000000,405,405,367.5,386.25,220.074666776704,0
+MBRX.US,D,20230323,000000,382.5,382.5,348.75,353.662,298.029333482348,0
+MBRX.US,D,20230324,000000,363.75,380.625,356.25,378.75,126.59466672996402,0
+MBRX.US,D,20230327,000000,386.25,386.25,348.75,361.125,286.605333476636,0
+MBRX.US,D,20230328,000000,352.5,372,345,356.138,300.53866681693603,0
+MBRX.US,D,20230329,000000,352.5,357.375,338.475,338.625,242.56266678794802,0
+MBRX.US,D,20230330,000000,338.625,356.25,333.75,352.5,195.378666764356,0
+MBRX.US,D,20230331,000000,352.5,360,350.625,360,84.957333375812,0
+MBRX.US,D,20230403,000000,348.75,360,348.75,356.25,101.32266671732802,0
+MBRX.US,D,20230404,000000,348.75,360,330,348.075,390.25333352846,0
+MBRX.US,D,20230405,000000,345,352.5,327.712,338.475,136.144000068072,0
+MBRX.US,D,20230406,000000,348.75,352.237,338.625,345,67.914666700624,0
+MBRX.US,D,20230410,000000,337.5,352.5,337.5,344.512,61.277333363972005,0
+MBRX.US,D,20230411,000000,345,352.462,337.5,337.5,35.821333351244,0
+MBRX.US,D,20230412,000000,341.25,345,322.5,340.462,182.936000091468,0
+MBRX.US,D,20230413,000000,330,350.588,330,348.825,97.11466671522402,0
+MBRX.US,D,20230414,000000,341.25,348.862,333.787,341.25,77.00800003850401,0
+MBRX.US,D,20230417,000000,345,352.5,333.862,350.625,274.514666803924,0
+MBRX.US,D,20230418,000000,356.25,618.75,311.738,321.375,22573.525344620095,0
+MBRX.US,D,20230419,000000,326.25,337.875,270,300,2693.498668013416,0
+MBRX.US,D,20230420,000000,299.962,314.625,281.662,293.662,824.9626670791481,0
+MBRX.US,D,20230421,000000,297.75,299.213,281.25,293.625,716.5200003582601,0
+MBRX.US,D,20230424,000000,292.5,299.213,273.75,281.25,752.608000376304,0
+MBRX.US,D,20230425,000000,281.25,287.25,266.812,274.5,338.965333502816,0
+MBRX.US,D,20230426,000000,270,279.787,243.75,261,684.0240003420121,0
+MBRX.US,D,20230427,000000,262.5,262.5,252.112,257.7,220.274666776804,0
+MBRX.US,D,20230428,000000,258.75,281.25,255.412,280.238,284.10933347538804,0
+MBRX.US,D,20230501,000000,285,296.212,281.25,286.875,240.112000120056,0
+MBRX.US,D,20230502,000000,285,307.5,285,300,469.648000234824,0
+MBRX.US,D,20230503,000000,303.75,303.75,285.038,286.875,195.184000097592,0
+MBRX.US,D,20230504,000000,292.5,292.5,285,292.5,86.674666710004,0
+MBRX.US,D,20230505,000000,292.5,306.3,286.838,299.962,129.581333398124,0
+MBRX.US,D,20230508,000000,301.875,301.875,292.537,298.795,118.618666725976,0
+MBRX.US,D,20230509,000000,300,300,285,294,114.46933339056801,0
+MBRX.US,D,20230510,000000,300,300,288.562,292.5,150.314666741824,0
+MBRX.US,D,20230511,000000,286.65,294.338,282,282,161.48533341407602,0
+MBRX.US,D,20230512,000000,281.55,292.5,217.5,250.237,1001.3973338340321,0
+MBRX.US,D,20230515,000000,242.738,250.312,226.875,231.075,1134.1626672337482,0
+MBRX.US,D,20230516,000000,234.375,247.575,221.4,229.125,715.4640003577321,0
+MBRX.US,D,20230517,000000,225,243.675,225,239.062,628.288000314144,0
+MBRX.US,D,20230518,000000,238.125,239.025,227.738,238.987,271.72000013586,0
+MBRX.US,D,20230519,000000,236.25,236.25,226.875,235.312,238.362666785848,0
+MBRX.US,D,20230522,000000,236.25,253.35,225,232.5,890.922667112128,0
+MBRX.US,D,20230523,000000,232.5,243.712,228.788,240,331.712000165856,0
+MBRX.US,D,20230524,000000,243.75,250.688,234.412,245.512,403.65333353516,0
+MBRX.US,D,20230525,000000,240,246.75,234.038,234.038,178.92000008946002,0
+MBRX.US,D,20230526,000000,232.5,236.212,210.15,217.088,699.6960003498481,0
+MBRX.US,D,20230530,000000,217.462,242.138,211.162,233.85,317.208000158604,0
+MBRX.US,D,20230531,000000,229.275,242.812,224.813,237.562,196.17600009808802,0
+MBRX.US,D,20230601,000000,237.75,239.362,213.75,214.538,321.29333349398,0
+MBRX.US,D,20230602,000000,215.662,235.725,215.625,228.45,191.49066676241202,0
+MBRX.US,D,20230605,000000,221.25,236.25,213.75,221.025,270.701333468684,0
+MBRX.US,D,20230606,000000,217.5,238.95,215.662,236.25,94.208000047104,0
+MBRX.US,D,20230607,000000,229.013,245.475,228.832,245.438,118.298666725816,0
+MBRX.US,D,20230608,000000,245.438,245.438,232.05,232.05,181.81333342424,0
+MBRX.US,D,20230609,000000,236.287,241.087,225,225.038,198.38666676585999,0
+MBRX.US,D,20230612,000000,225,239.25,225,236.1,167.416000083708,0
+MBRX.US,D,20230613,000000,241.125,241.125,234.375,234.375,116.49600005824801,0
+MBRX.US,D,20230614,000000,234.188,236.25,221.288,223.088,274.597333470632,0
+MBRX.US,D,20230615,000000,205.125,227.4,205.125,221.25,2216.488001108244,0
+MBRX.US,D,20230616,000000,219.975,221.212,210.188,213.75,316.2000001581,0
+MBRX.US,D,20230620,000000,210,225,210,213.75,172.29333341948,0
+MBRX.US,D,20230621,000000,215.625,236.25,213.75,223.688,344.09866683871604,0
+MBRX.US,D,20230622,000000,217.5,224.925,210.112,224.925,139.57333340312,0
+MBRX.US,D,20230623,000000,224.737,224.737,202.5,202.5,309.261333487964,0
+MBRX.US,D,20230626,000000,206.325,216.562,194.25,213.675,635.098666984216,0
+MBRX.US,D,20230627,000000,214.688,214.688,198.75,210.338,148.74133340770402,0
+MBRX.US,D,20230628,000000,220.838,224.062,198.75,202.5,330.43200016521604,0
+MBRX.US,D,20230629,000000,200.625,210,200.625,208.462,42.338666687836,0
+MBRX.US,D,20230630,000000,200.625,221.25,200.625,217.05,305.77333348622,0
+MBRX.US,D,20230703,000000,221.25,224.062,205.762,215.212,395.341333531004,0
+MBRX.US,D,20230705,000000,217.5,222.15,206.25,206.25,114.43733339055201,0
+MBRX.US,D,20230706,000000,206.25,219.675,202.5,214.425,112.389333389528,0
+MBRX.US,D,20230707,000000,217.5,221.062,206.25,212.812,85.63466670948401,0
+MBRX.US,D,20230710,000000,214.95,221.25,206.25,213.75,95.40266671436801,0
+MBRX.US,D,20230711,000000,214.125,224.062,210,224.062,80.018666706676,0
+MBRX.US,D,20230712,000000,221.25,236.25,221.25,228.938,209.58666677146002,0
+MBRX.US,D,20230713,000000,243.75,311.25,243.75,269.512,11031.928005515963,0
+MBRX.US,D,20230714,000000,270,270,232.5,236.25,997.9333338323,0
+MBRX.US,D,20230717,000000,236.25,267.6,210.6,255.225,502.7333335847,0
+MBRX.US,D,20230718,000000,250.838,255.225,240,244.163,130.562666731948,0
+MBRX.US,D,20230719,000000,232.5,255,232.5,248.7,85.76000004288001,0
+MBRX.US,D,20230720,000000,257.775,257.775,236.212,243,328.70400016435207,0
+MBRX.US,D,20230721,000000,288.75,288.75,240.75,250.612,1199.824000599912,0
+MBRX.US,D,20230724,000000,251.212,258.375,244.875,248.438,247.18666679026003,0
+MBRX.US,D,20230725,000000,244.875,258.75,241.125,245.85,174.34133342050401,0
+MBRX.US,D,20230726,000000,254.962,255,242.062,254.625,57.15733336191201,0
+MBRX.US,D,20230727,000000,247.5,251.25,243.75,243.75,104.14666671874,0
+MBRX.US,D,20230728,000000,247.5,255,243.75,247.875,48.92000002446001,0
+MBRX.US,D,20230731,000000,252,262.5,237.45,237.45,294.482666813908,0
+MBRX.US,D,20230801,000000,238.95,252.85,237,247.35,87.82666671058,0
+MBRX.US,D,20230802,000000,243,243,236.25,241.875,63.917333365292,0
+MBRX.US,D,20230803,000000,245.175,247.5,228.75,232.5,160.021333413344,0
+MBRX.US,D,20230804,000000,236.25,239.888,225,226.837,138.34666673584002,0
+MBRX.US,D,20230807,000000,228.75,246.862,217.5,232.875,305.088000152544,0
+MBRX.US,D,20230808,000000,225,236.25,225,226.125,171.810666752572,0
+MBRX.US,D,20230809,000000,236.25,236.25,225,225,56.24000002812,0
+MBRX.US,D,20230810,000000,225,247.125,221.25,236.25,185.52800009276402,0
+MBRX.US,D,20230811,000000,217.5,238.125,217.5,231.562,241.925333454296,0
+MBRX.US,D,20230814,000000,231.562,240,222.375,233.212,167.890666750612,0
+MBRX.US,D,20230815,000000,232.35,236.25,221.25,225,114.018666723676,0
+MBRX.US,D,20230816,000000,228.375,228.75,210,218.625,107.930666720632,0
+MBRX.US,D,20230817,000000,222.131,225,213.788,216,61.834666697584,0
+MBRX.US,D,20230818,000000,214.125,214.125,206.475,207.45,290.770666812052,0
+MBRX.US,D,20230821,000000,210,224.625,206.288,206.288,227.32000011366,0
+MBRX.US,D,20230822,000000,206.25,214.012,206.25,210,113.58400005679201,0
+MBRX.US,D,20230823,000000,210,214.012,207.375,210,111.29866672231601,0
+MBRX.US,D,20230824,000000,210,211.312,207.525,210.038,94.94666671414001,0
+MBRX.US,D,20230825,000000,210.038,214.012,210,210.75,153.042666743188,0
+MBRX.US,D,20230828,000000,214.012,224.962,210,210,112.84000005642,0
+MBRX.US,D,20230829,000000,210,217.462,210,214.604,76.642666704988,0
+MBRX.US,D,20230830,000000,210,224.625,210,211.875,149.989333408328,0
+MBRX.US,D,20230831,000000,211.837,224.962,206.325,210,125.5333333961,0
+MBRX.US,D,20230901,000000,220.5,220.5,206.813,207,176.20000008809998,0
+MBRX.US,D,20230905,000000,209.25,215.962,206.25,206.25,45.765333356216,0
+MBRX.US,D,20230906,000000,210.9,216.75,195,195.188,278.602666805968,0
+MBRX.US,D,20230907,000000,195,203.437,126.638,146.438,2053.0800010265402,0
+MBRX.US,D,20230908,000000,146.438,175.988,146.438,159,368.541333517604,0
+MBRX.US,D,20230911,000000,163.125,163.125,144.375,150.375,154.429333410548,0
+MBRX.US,D,20230912,000000,165,168.75,150,153.75,187.25333342696,0
+MBRX.US,D,20230913,000000,153.75,161.25,149.962,150,119.885333393276,0
+MBRX.US,D,20230914,000000,150,150,138.75,147,377.474666855404,0
+MBRX.US,D,20230915,000000,142.575,157.462,142.575,148.875,304.23200015211603,0
+MBRX.US,D,20230918,000000,148.875,150,138,144.375,732.784000366392,0
+MBRX.US,D,20230919,000000,140.062,149.962,140.062,148.125,126.25333339646001,0
+MBRX.US,D,20230920,000000,149.588,149.588,142.5,143.25,68.44266670088801,0
+MBRX.US,D,20230921,000000,143.212,157.5,140.625,157.5,338.34666683584004,0
+MBRX.US,D,20230922,000000,161.25,161.25,141,146.25,165.53066674943202,0
+MBRX.US,D,20230925,000000,150,165,144.375,153.375,419.816000209908,0
+MBRX.US,D,20230926,000000,157.5,164.738,152.625,157.5,180.31733342349202,0
+MBRX.US,D,20230927,000000,165,165,151.838,151.838,125.44533339605601,0
+MBRX.US,D,20230928,000000,161.25,164.962,157.5,158.625,138.717333402692,0
+MBRX.US,D,20230929,000000,159.375,164.625,153,160.312,138.944000069472,0
+MBRX.US,D,20231002,000000,164.25,164.25,153.412,163.875,156.010666744672,0
+MBRX.US,D,20231003,000000,157.5,163.125,154.125,154.5,51.576000025788,0
+MBRX.US,D,20231004,000000,152.25,170.25,152.25,161.25,182.272000091136,0
+MBRX.US,D,20231005,000000,168.75,195,165.075,183.75,489.802666911568,0
+MBRX.US,D,20231006,000000,200.25,200.25,181.912,187.538,215.62400010781198,0
+MBRX.US,D,20231009,000000,201,201,170.25,172.012,191.54133342910401,0
+MBRX.US,D,20231010,000000,162.038,186.375,161.25,161.25,185.101333425884,0
+MBRX.US,D,20231011,000000,158.4,181.5,157.5,170.25,53.85600002692801,0
+MBRX.US,D,20231012,000000,170.25,178.762,149.25,152.062,274.690666804012,0
+MBRX.US,D,20231013,000000,150,172.688,150,168.75,286.40000014320003,0
+MBRX.US,D,20231016,000000,171.75,198.75,170.625,183.75,638.976000319488,0
+MBRX.US,D,20231017,000000,195,277.5,195,228.487,5305.402669319368,0
+MBRX.US,D,20231018,000000,264.038,264.038,206.25,219.375,871.045333768856,0
+MBRX.US,D,20231019,000000,225,249.375,225,230.625,353.01333350984004,0
+MBRX.US,D,20231020,000000,236.212,236.212,209.888,221.25,335.65333350116003,0
+MBRX.US,D,20231023,000000,216.675,226.875,190.725,195.375,328.51733349759206,0
+MBRX.US,D,20231024,000000,178.65,195,178.65,183.825,338.922666836128,0
+MBRX.US,D,20231025,000000,192,206.25,170.813,175.388,249.216000124608,0
+MBRX.US,D,20231026,000000,183.375,191.25,173.475,183,188.136000094068,0
+MBRX.US,D,20231027,000000,176.625,193.125,176.625,180,302.090666817712,0
+MBRX.US,D,20231030,000000,174.788,190.313,168.75,170.25,411.098666872216,0
+MBRX.US,D,20231031,000000,176.475,191.212,168.75,178.162,334.498666833916,0
+MBRX.US,D,20231101,000000,172.8,187.462,172.8,180.75,107.032000053516,0
+MBRX.US,D,20231102,000000,191.25,197.625,176.625,191.325,66.322666699828,0
+MBRX.US,D,20231103,000000,195.375,202.5,180,191.625,136.88533340177602,0
+MBRX.US,D,20231106,000000,192.9,224.625,192.9,220.312,380.93600019046806,0
+MBRX.US,D,20231107,000000,213.712,224.625,208.125,208.125,184.808000092404,0
+MBRX.US,D,20231108,000000,218.513,221.438,197.775,208.125,55.216000027608,0
+MBRX.US,D,20231109,000000,203.812,206.212,184.688,201.75,168.5333334176,0
+MBRX.US,D,20231110,000000,190.388,205.088,188.962,202.5,184.57333342562,0
+MBRX.US,D,20231113,000000,224.062,242.025,206.25,216.075,4087.1440020435725,0
+MBRX.US,D,20231114,000000,205.125,222.375,199.2,206.25,362.642666847988,0
+MBRX.US,D,20231115,000000,202.5,222.375,198.75,213.75,330.802666832068,0
+MBRX.US,D,20231116,000000,213.75,232.5,210.038,229.125,292.46666681290003,0
+MBRX.US,D,20231117,000000,225.375,237,202.5,221.25,499.65333358316,0
+MBRX.US,D,20231120,000000,214.425,228.862,201.412,202.838,373.768000186884,0
+MBRX.US,D,20231121,000000,202.5,213.712,195.825,195.825,117.314666725324,0
+MBRX.US,D,20231122,000000,195.225,213.675,195.225,206.588,227.18133344692401,0
+MBRX.US,D,20231124,000000,201.03,221.25,200.625,210.375,76.616000038308,0
+MBRX.US,D,20231127,000000,213.75,223.125,200.625,206.625,345.36800017268405,0
+MBRX.US,D,20231128,000000,215.625,225,210.412,217.462,201.576000100788,0
+MBRX.US,D,20231129,000000,224.25,224.25,206.362,215.625,166.549333416608,0
+MBRX.US,D,20231130,000000,211.875,230.25,211.875,224.512,203.76800010188398,0
+MBRX.US,D,20231201,000000,225.881,228.75,217.5,228.75,146.034666739684,0
+MBRX.US,D,20231204,000000,228.75,228.75,217.575,222.225,155.997333411332,0
+MBRX.US,D,20231205,000000,221.25,228.75,219.562,221.25,135.989333401328,0
+MBRX.US,D,20231206,000000,224.25,224.25,210.15,213.975,142.94933340480802,0
+MBRX.US,D,20231207,000000,208.725,221.212,187.875,195.788,301.18666681726,0
+MBRX.US,D,20231208,000000,187.5,206.25,183.75,206.25,701.365333684016,0
+MBRX.US,D,20231211,000000,201.6,209.625,189.562,189.6,628.344000314172,0
+MBRX.US,D,20231212,000000,192.188,200.625,187.5,191.25,123.152000061576,0
+MBRX.US,D,20231213,000000,192,202.5,187.875,197.625,300.741333483704,0
+MBRX.US,D,20231214,000000,203.812,228.75,203.812,225.375,801.184000400592,0
+MBRX.US,D,20231215,000000,232.5,235.875,217.5,217.5,216.01600010800803,0
+MBRX.US,D,20231218,000000,217.5,236.25,213.75,234.375,617.101333641884,0
+MBRX.US,D,20231219,000000,234.75,262.5,234.75,262.5,456.301333561484,0
+MBRX.US,D,20231220,000000,258.75,261.39,243.75,257.25,172.357333419512,0
+MBRX.US,D,20231221,000000,254.813,258.75,240,251.175,410.752000205376,0
+MBRX.US,D,20231222,000000,247.5,258.75,247.5,255,179.365333423016,0
+MBRX.US,D,20231226,000000,243.75,254.052,232.5,242.962,342.76533350471607,0
+MBRX.US,D,20231227,000000,255,281.25,250.088,266.25,1983.744000991872,0
+MBRX.US,D,20231228,000000,281.25,292.5,270,281.25,1074.994667204164,0
+MBRX.US,D,20231229,000000,288.75,324.75,288.75,321.9,1300.392000650196,0
+MBRX.US,D,20240102,000000,321.9,352.162,317.888,346.537,798.6133337326401,0
+MBRX.US,D,20240103,000000,352.5,393.75,335.662,356.212,1029.128000514564,0
+MBRX.US,D,20240104,000000,356.25,367.5,271.688,341.25,918.2293337924481,0
+MBRX.US,D,20240105,000000,334.05,337.5,305.138,315.112,321.984000160992,0
+MBRX.US,D,20240108,000000,322.5,322.5,255.825,269.625,730.738667032036,0
+MBRX.US,D,20240109,000000,261.525,292.125,261.525,270,307.32000015366003,0
+MBRX.US,D,20240110,000000,282.375,288.713,268.5,280.5,174.722666754028,0
+MBRX.US,D,20240111,000000,273.75,279.262,262.5,266.4,202.69066676801202,0
+MBRX.US,D,20240112,000000,266.25,270,262.875,266.25,50.965333358816004,0
+MBRX.US,D,20240116,000000,270,277.5,240,247.312,694.562667013948,0
+MBRX.US,D,20240117,000000,247.5,257.625,231.938,232.575,639.5520003197761,0
+MBRX.US,D,20240118,000000,232.65,247.5,191.625,206.925,1111.54666722244,0
+MBRX.US,D,20240119,000000,206.85,217.462,191.7,205.088,482.770666908052,0
+MBRX.US,D,20240122,000000,206.25,217.462,185.7,188.362,1015.7146671745242,0
+MBRX.US,D,20240123,000000,187.575,200.4,167.625,171.225,901.85333378426,0
+MBRX.US,D,20240124,000000,183.75,201.75,183.75,190.2,1396.3253340314961,0
+MBRX.US,D,20240125,000000,191.25,192.8,174.375,182.812,489.568000244784,0
+MBRX.US,D,20240126,000000,183.75,193.462,180,182.25,104.704000052352,0
+MBRX.US,D,20240129,000000,198.75,198.75,180,183.75,252.11466679272402,0
+MBRX.US,D,20240130,000000,190.762,194.962,172.5,189,194.178666763756,0
+MBRX.US,D,20240131,000000,186.75,189.375,180,189,218.389333442528,0
+MBRX.US,D,20240201,000000,189.375,194.925,183.375,193.875,301.44266681738804,0
+MBRX.US,D,20240202,000000,189.038,192.712,187.65,190.012,198.09333343238004,0
+MBRX.US,D,20240205,000000,191.25,195,183.938,194.625,155.53333341110002,0
+MBRX.US,D,20240206,000000,207.75,210,181.05,192.112,368.25600018412797,0
+MBRX.US,D,20240207,000000,191.25,195,177.975,195,312.50666682292,0
+MBRX.US,D,20240208,000000,189.15,194.7,180.038,184.875,360.19733351343206,0
+MBRX.US,D,20240209,000000,182.25,193.912,180.375,193.725,113.14133338990402,0
+MBRX.US,D,20240212,000000,193.725,210.45,193.725,193.875,204.784000102392,0
+MBRX.US,D,20240213,000000,200.55,200.55,181.838,191.25,162.73600008136802,0
+MBRX.US,D,20240214,000000,195,195,180,191.175,168.661333417664,0
+MBRX.US,D,20240215,000000,183.825,202.5,183.825,187.5,95.28533338097601,0
+MBRX.US,D,20240216,000000,189.488,195,180,186.562,286.789333476728,0
+MBRX.US,D,20240220,000000,183.75,193.725,180,187.425,108.30666672081999,0
+MBRX.US,D,20240221,000000,187.425,191.062,179.138,187.96,193.63466676348403,0
+MBRX.US,D,20240222,000000,184.125,193.125,183.75,193.125,143.037333404852,0
+MBRX.US,D,20240223,000000,192,202.5,184.125,202.425,381.837333524252,0
+MBRX.US,D,20240226,000000,202.5,220.875,198.788,220.875,306.144000153072,0
+MBRX.US,D,20240227,000000,224.25,240.9,213.75,231,500.88000025044,0
+MBRX.US,D,20240228,000000,231.562,231.562,217.5,228.712,254.89600012744802,0
+MBRX.US,D,20240229,000000,227.888,237.75,223.223,235.875,162.05333341436,0
+MBRX.US,D,20240301,000000,236.25,243.75,221.25,229.125,338.010666835672,0
+MBRX.US,D,20240304,000000,236.25,258.75,225.45,258,723.850667028592,0
+MBRX.US,D,20240305,000000,247.5,258,247.5,252.75,313.701333490184,0
+MBRX.US,D,20240306,000000,255,255,247.5,251.25,214.792000107396,0
+MBRX.US,D,20240307,000000,251.25,254.025,237.75,251.25,222.298666777816,0
+MBRX.US,D,20240308,000000,257.85,258.712,247.5,252.788,197.845333432256,0
+MBRX.US,D,20240311,000000,258.375,258.75,232.5,237,115.16266672424801,0
+MBRX.US,D,20240312,000000,236.775,236.775,210,210.412,522.1973335944319,0
+MBRX.US,D,20240313,000000,210.15,217.5,210,210.15,113.32000005666,0
+MBRX.US,D,20240314,000000,217.5,217.5,183.784,200.85,517.296000258648,0
+MBRX.US,D,20240315,000000,207,213.75,180.038,185.438,332.28000016614004,0
+MBRX.US,D,20240318,000000,206.25,213.937,206.25,206.25,283.65866680849604,0
+MBRX.US,D,20240319,000000,202.5,221.25,196.425,196.425,240.477333453572,0
+MBRX.US,D,20240320,000000,195,195,150,157.725,2602.0613346343644,0
+MBRX.US,D,20240321,000000,152.625,183.712,152.625,165.75,1790.1040008950522,0
+MBRX.US,D,20240322,000000,139,156,132.5,142.618,3945.6800000000003,0
+MBRX.US,D,20240325,000000,150,150,116.25,131.25,36628.840000000004,0
+MBRX.US,D,20240326,000000,123.75,124.75,108.5,117,3680.32,0
+MBRX.US,D,20240327,000000,120,142.2,118.75,138.5,3570.44,0
+MBRX.US,D,20240328,000000,139.5,155.87,129.475,147.75,3120.4,0
+MBRX.US,D,20240401,000000,144.75,152.25,141.75,141.75,1082.2,0
+MBRX.US,D,20240402,000000,142.5,142.5,129.5,136.25,1147.44,0
+MBRX.US,D,20240403,000000,133.25,140.748,127.25,131.25,1863.48,0
+MBRX.US,D,20240404,000000,132.25,132.75,126.25,132.5,630.28,0
+MBRX.US,D,20240405,000000,124,137.5,124,130,1590.76,0
+MBRX.US,D,20240408,000000,128,133.498,125,126.25,2119.7200000000003,0
+MBRX.US,D,20240409,000000,127.25,132.248,125.5,130.75,886.6,0
+MBRX.US,D,20240410,000000,142.25,147.75,120.25,130,1245.8,0
+MBRX.US,D,20240411,000000,126.5,128.248,116.25,119.25,1111.92,0
+MBRX.US,D,20240412,000000,120.5,124.25,113.5,115.672,744.08,0
+MBRX.US,D,20240415,000000,115,116.5,108,111.5,800.36,0
+MBRX.US,D,20240416,000000,113.75,118.497,107,107,637.72,0
+MBRX.US,D,20240417,000000,108,110.498,107,107,416.32,0
+MBRX.US,D,20240418,000000,112.25,125,110.25,113.088,1985.6000000000001,0
+MBRX.US,D,20240419,000000,114.75,116.5,110.002,113.5,415.32,0
+MBRX.US,D,20240422,000000,119.5,119.5,107.5,107.5,670.84,0
+MBRX.US,D,20240423,000000,107.25,115,107.25,115,297.2,0
+MBRX.US,D,20240424,000000,111.5,115.55,108.75,108.75,296.8,0
+MBRX.US,D,20240425,000000,107.5,112.498,107,107.705,903.84,0
+MBRX.US,D,20240426,000000,112.5,122.415,110.125,115.75,961.6800000000001,0
+MBRX.US,D,20240429,000000,120,131.25,120,125.25,1847.2,0
+MBRX.US,D,20240430,000000,131.165,131.165,119.75,125.5,730.4,0
+MBRX.US,D,20240501,000000,125,136.75,124.75,126.5,1176.68,0
+MBRX.US,D,20240502,000000,127.74,133.998,127.74,128.75,227.6,0
+MBRX.US,D,20240503,000000,135.25,135.25,125,125.5,660.84,0
+MBRX.US,D,20240506,000000,135,135,126,126,1213.52,0
+MBRX.US,D,20240507,000000,125,136,121.25,127.25,4047.48,0
+MBRX.US,D,20240508,000000,129.5,132.92,117.5,117.5,2308.16,0
+MBRX.US,D,20240509,000000,115.25,126.25,115.25,119.5,825.04,0
+MBRX.US,D,20240510,000000,128.75,132.248,115.25,119,1650.92,0
+MBRX.US,D,20240513,000000,122.5,122.5,115.5,116.75,524.2,0
+MBRX.US,D,20240514,000000,115.75,122,113.002,121.25,1356.88,0
+MBRX.US,D,20240515,000000,128,128.75,122.5,123,494.08,0
+MBRX.US,D,20240516,000000,123.25,129.5,123.25,125.75,469.32,0
+MBRX.US,D,20240517,000000,128.5,128.5,125.508,127,335.52,0
+MBRX.US,D,20240520,000000,125.25,126.747,120.25,123.75,559.28,0
+MBRX.US,D,20240521,000000,124,124.75,115,124,961.76,0
+MBRX.US,D,20240522,000000,119.25,127,116.5,127,516.8,0
+MBRX.US,D,20240523,000000,124.497,128.75,118.75,128.75,289.28000000000003,0
+MBRX.US,D,20240524,000000,125.5,127.998,120.25,123.25,666.76,0
+MBRX.US,D,20240528,000000,123.75,127.875,112.5,114.5,1298.08,0
+MBRX.US,D,20240529,000000,112.5,121.875,110,110.5,405.6,0
+MBRX.US,D,20240530,000000,114.5,117,112.502,116,517,0
+MBRX.US,D,20240531,000000,118.232,121.75,118.232,119.25,155,0
+MBRX.US,D,20240603,000000,116.015,120,112.5,114.75,257.4,0
+MBRX.US,D,20240604,000000,115.25,118.625,113,113.25,311.8,0
+MBRX.US,D,20240605,000000,115,122.25,109.25,122.25,2018.3600000000001,0
+MBRX.US,D,20240606,000000,119,119,111.5,111.5,330.96,0
+MBRX.US,D,20240607,000000,115,115,108,108,440.8,0
+MBRX.US,D,20240610,000000,107.75,110.75,106.5,107.75,260.84000000000003,0
+MBRX.US,D,20240611,000000,111.5,115.83,105,107.25,434.92,0
+MBRX.US,D,20240612,000000,108,111.5,105,108,468.76,0
+MBRX.US,D,20240613,000000,108.5,112.25,105,108.75,386.84000000000003,0
+MBRX.US,D,20240614,000000,115.25,122.5,96,103.5,7626.72,0
+MBRX.US,D,20240617,000000,106,113.75,97.5,98.5,744.6,0
+MBRX.US,D,20240618,000000,99.25,103.5,96.25,99.5,533.88,0
+MBRX.US,D,20240620,000000,105.75,105.75,93.75,94.5,576.12,0
+MBRX.US,D,20240621,000000,99,99,88,93.5,1355.64,0
+MBRX.US,D,20240624,000000,90.75,92.4925,87.5,90.25,625.96,0
+MBRX.US,D,20240625,000000,100,100,85,87.875,817.8000000000001,0
+MBRX.US,D,20240626,000000,85.25,86.5,83.75,86.25,573.6,0
+MBRX.US,D,20240627,000000,90.5,90.5,84.5,88,285.24,0
+MBRX.US,D,20240628,000000,88,88.375,85.5,88,270.76,0
+MBRX.US,D,20240701,000000,88.25,88.25,86.25,86.25,104.68,0
+MBRX.US,D,20240702,000000,90,91.25,88.795,89.25,119.36,0
+MBRX.US,D,20240703,000000,87.5,90.75,85.7775,90.75,126.36,0
+MBRX.US,D,20240705,000000,86.25,90.25,84.25,87.25,429.36,0
+MBRX.US,D,20240708,000000,86.25,87.25,83.1975,83.625,316.2,0
+MBRX.US,D,20240709,000000,83.585,85.4975,80.375,81.3,213.68,0
+MBRX.US,D,20240710,000000,83.25,86,81.75,84.75,880.84,0
+MBRX.US,D,20240711,000000,84,103.75,84,98.75,1024,0
+MBRX.US,D,20240712,000000,102.25,112.5,99.75,108.75,1576.68,0
+MBRX.US,D,20240715,000000,110,112.5,102.205,105.642,577.8000000000001,0
+MBRX.US,D,20240716,000000,106.25,112.495,100.25,106.25,1656.8400000000001,0
+MBRX.US,D,20240717,000000,104.523,110.875,102.5,110.875,256.08,0
+MBRX.US,D,20240718,000000,111.25,117.675,111.25,115.252,425.36,0
+MBRX.US,D,20240719,000000,113,115.5,102.5,107.875,227.8,0
+MBRX.US,D,20240722,000000,104.5,109.75,100.25,101,412.44,0
+MBRX.US,D,20240723,000000,101.75,101.75,87.5,89,1543.56,0
+MBRX.US,D,20240724,000000,86.75,92.61,86,87.5,383.8,0
+MBRX.US,D,20240725,000000,89.63,89.63,82,85.5,586.12,0
+MBRX.US,D,20240726,000000,86.5,90.2475,84,88,379.52,0
+MBRX.US,D,20240729,000000,87.5,91.75,81.25,83.75,691.8000000000001,0
+MBRX.US,D,20240730,000000,83.5,83.5,76.54,79,1002.5600000000001,0
+MBRX.US,D,20240731,000000,83.25,83.25,78.5,78.75,477.76,0
+MBRX.US,D,20240801,000000,79,79.75,52.875,56.75,5290.2,0
+MBRX.US,D,20240802,000000,65,76.5,58.75,64.75,14952.64,0
+MBRX.US,D,20240805,000000,61,65.25,56.25,60.25,2904.68,0
+MBRX.US,D,20240806,000000,66.75,66.75,54.2525,55,2930.7200000000003,0
+MBRX.US,D,20240807,000000,57.5,58.5,54,55,2389.88,0
+MBRX.US,D,20240808,000000,55.75,56.2475,54.0025,54.875,306.84000000000003,0
+MBRX.US,D,20240809,000000,57.25,57.5,55.25,56.5,377.12,0
+MBRX.US,D,20240812,000000,59.75,59.75,54.75,56.25,457.04,0
+MBRX.US,D,20240813,000000,56.5,61.635,56.5,58.75,991.0400000000001,0
+MBRX.US,D,20240814,000000,62.5,63.5,59,62.5,1460.64,0
+MBRX.US,D,20240815,000000,57,62.205,55.5375,55.75,2570.48,0
+MBRX.US,D,20240816,000000,55.75,61,54,61,3091.92,0
+MBRX.US,D,20240819,000000,60.75,60.75,57.5,60,1131.52,0
+MBRX.US,D,20240820,000000,59.5,68.25,59.5,64.25,3088,0
+MBRX.US,D,20240821,000000,63.5,68.25,60.5,63.625,2960.64,0
+MBRX.US,D,20240822,000000,62.5,64.625,60.25,60.5,971.12,0
+MBRX.US,D,20240823,000000,61.25,63.75,55,59.75,1201.3600000000001,0
+MBRX.US,D,20240826,000000,59.75,63.75,58.75,63.75,2210.92,0
+MBRX.US,D,20240827,000000,62,63,60.8825,61.75,344.44,0
+MBRX.US,D,20240828,000000,63,63,61.5,62.75,398.2,0
+MBRX.US,D,20240829,000000,62.75,63.5025,61,63.5,868.88,0
+MBRX.US,D,20240830,000000,63,64.9225,62.25,63.75,372.68,0
+MBRX.US,D,20240903,000000,63.5,65.4575,60.5,61.75,278.28000000000003,0
+MBRX.US,D,20240904,000000,61.5,62.49,60.25,60.25,520.44,0
+MBRX.US,D,20240905,000000,61,62.5,60.25,62.25,281.2,0
+MBRX.US,D,20240906,000000,62.75,62.75,58.5,60,966.08,0
+MBRX.US,D,20240909,000000,59.375,60.25,58,59,846.12,0
+MBRX.US,D,20240910,000000,61,61,58.75,59.25,324.16,0
+MBRX.US,D,20240911,000000,61.5,62.625,59.25,60,346.96,0
+MBRX.US,D,20240912,000000,60.25,63.5,59.25,60.75,303.36,0
+MBRX.US,D,20240913,000000,63.25,65.75,60.5,60.75,617.48,0
+MBRX.US,D,20240916,000000,66.75,66.75,58.75,60.25,836.76,0
+MBRX.US,D,20240917,000000,59.5,61.75,57.5,58.5,806.24,0
+MBRX.US,D,20240918,000000,57.5,61.75,57.5,61.75,619.64,0
+MBRX.US,D,20240919,000000,62.1275,64.5,58.25,61.5,758.36,0
+MBRX.US,D,20240920,000000,60.75,61.7825,57.5,59.25,664.28,0
+MBRX.US,D,20240923,000000,65.25,77.25,63,67.75,18943.4,0
+MBRX.US,D,20240924,000000,70.75,70.75,63.055,67.25,2205.84,0
+MBRX.US,D,20240925,000000,66.25,68.25,59,60.25,1253.48,0
+MBRX.US,D,20240926,000000,60.75,66.65,60,61,1059.44,0
+MBRX.US,D,20240927,000000,63.75,68.75,61.875,68.75,1419.52,0
+MBRX.US,D,20240930,000000,70.25,71,66.625,71,1035.48,0
+MBRX.US,D,20241001,000000,70.9975,70.9975,67.2525,69.75,770.36,0
+MBRX.US,D,20241002,000000,67.75,69.75,61.25,63,1538.32,0
+MBRX.US,D,20241003,000000,66,66,61.25,61.5,618.44,0
+MBRX.US,D,20241004,000000,60.5,61,58.25,59,803.48,0
+MBRX.US,D,20241007,000000,60,64.4975,60,62.75,1102.96,0
+MBRX.US,D,20241008,000000,64.25,65.75,62.25,62.5,1002.44,0
+MBRX.US,D,20241009,000000,62.5,65.725,62.25,63.75,335.44,0
+MBRX.US,D,20241010,000000,65.4975,65.4975,60.75,60.75,975.5600000000001,0
+MBRX.US,D,20241011,000000,60,63.48,58.25,61,1272.3600000000001,0
+MBRX.US,D,20241014,000000,60.25,62.69,58.75,59.25,498.56,0
+MBRX.US,D,20241015,000000,61.75,61.75,57.5,58.25,1045.4,0
+MBRX.US,D,20241016,000000,60.25,62.75,58.25,60.5,1004.32,0
+MBRX.US,D,20241017,000000,60.75,63.125,59,59,532.04,0
+MBRX.US,D,20241018,000000,60.625,66.25,58.75,64.625,1365.76,0
+MBRX.US,D,20241021,000000,64.5,71.25,64.5,66.75,2120.36,0
+MBRX.US,D,20241022,000000,68.25,69,63.5,63.75,746.2,0
+MBRX.US,D,20241023,000000,63.75,65.2525,62,63.75,661.04,0
+MBRX.US,D,20241024,000000,63.75,65.875,61.75,63.5,400.16,0
+MBRX.US,D,20241025,000000,63.75,67.5,63.75,64.375,360.32,0
+MBRX.US,D,20241028,000000,69.75,69.75,64.3175,65.5,424.88,0
+MBRX.US,D,20241029,000000,65,67.75,62.5,65.5,984.88,0
+MBRX.US,D,20241030,000000,64.25,66.44,62.75,63.5,633.5600000000001,0
+MBRX.US,D,20241031,000000,64.25,66.125,63.5,65,672.6,0
+MBRX.US,D,20241101,000000,64,66.25,60,61.25,938.12,0
+MBRX.US,D,20241104,000000,66.25,66.25,59,61.25,1184.72,0
+MBRX.US,D,20241105,000000,60.25,61.5725,59.25,61,267.08,0
+MBRX.US,D,20241106,000000,59,62.8875,57.5,57.5,1258.8,0
+MBRX.US,D,20241107,000000,58,61,57.25,58.5,1070.52,0
+MBRX.US,D,20241108,000000,59.5,64,58.7525,63.75,1924.72,0
+MBRX.US,D,20241111,000000,63.5,63.75,60.875,62.75,1356.92,0
+MBRX.US,D,20241112,000000,64.5,68.25,63.5,66,2659.2000000000003,0
+MBRX.US,D,20241113,000000,62.75,65.75,62.5,62.75,1350.64,0
+MBRX.US,D,20241114,000000,65,83.25,63,77.25,21327.96,0
+MBRX.US,D,20241115,000000,79.5,79.5,67.5,67.75,3512.16,0
+MBRX.US,D,20241118,000000,67.75,72.75,61.75,63,2047.52,0
+MBRX.US,D,20241119,000000,65,69.25,63,65.375,4379.16,0
+MBRX.US,D,20241120,000000,71,71,65.25,66.75,1347.52,0
+MBRX.US,D,20241121,000000,66,71,65.75,70.75,776.44,0
+MBRX.US,D,20241122,000000,72,73.33,67.55,68.25,1245.08,0
+MBRX.US,D,20241125,000000,66.5,69,66.25,66.25,1195.1200000000001,0
+MBRX.US,D,20241126,000000,66.875,68,62.5,65.5,2046.28,0
+MBRX.US,D,20241127,000000,63.75,68.75,63.5,67.25,795.04,0
+MBRX.US,D,20241129,000000,68,69.25,64.625,69.25,428.76,0
+MBRX.US,D,20241202,000000,70,70.75,65,67.25,764.9200000000001,0
+MBRX.US,D,20241203,000000,65.75,66.75,63.25,64.5,428.6,0
+MBRX.US,D,20241204,000000,64,66.5,62.5,62.75,869.44,0
+MBRX.US,D,20241205,000000,62.5,66.5,61.5,62.5,458.76,0
+MBRX.US,D,20241206,000000,63.75,66.5,62.75,65.75,824.6,0
+MBRX.US,D,20241209,000000,63.25,66.25,62.7525,64.5,406.68,0
+MBRX.US,D,20241210,000000,64.5,64.5,57.5,57.75,1448.04,0
+MBRX.US,D,20241211,000000,68.75,77.5,60,66.25,11773.36,0
+MBRX.US,D,20241212,000000,69.75,69.75,61.5,61.5,2313.2400000000002,0
+MBRX.US,D,20241213,000000,64.5,64.875,57.5,58,1909.2,0
+MBRX.US,D,20241216,000000,56.5,57.25,52.5,54.75,2014.64,0
+MBRX.US,D,20241217,000000,53,53,45.3375,46.5,3067.8,0
+MBRX.US,D,20241218,000000,52.5,52.5,46.25,47,3552.28,0
+MBRX.US,D,20241219,000000,45.5,49.25,44.25,45.25,1461,0
+MBRX.US,D,20241220,000000,45,47.25,41.75,41.75,2371.48,0
+MBRX.US,D,20241223,000000,42.25,45.5,37.5,43.25,13202.6,0
+MBRX.US,D,20241224,000000,43.25,45.5,40.75,45.5,1030.84,0
+MBRX.US,D,20241226,000000,46.75,46.96,43.75,44.25,1877.44,0
+MBRX.US,D,20241227,000000,43,45,40,41.25,1904.48,0
+MBRX.US,D,20241230,000000,41.25,46.4975,41.25,44.75,2053.32,0
+MBRX.US,D,20241231,000000,47,47,40.3375,42.5,2285.32,0
+MBRX.US,D,20250102,000000,43.5,45.25,42.75,44.25,1212.24,0
+MBRX.US,D,20250103,000000,44.5,46.25,41.25,44.75,1758.16,0
+MBRX.US,D,20250106,000000,44.75,47.5,42.75,44.75,1761.88,0
+MBRX.US,D,20250107,000000,47.5,47.5575,43.25,44.75,867.52,0
+MBRX.US,D,20250108,000000,47.75,48.7,43.75,44.5,2921.92,0
+MBRX.US,D,20250110,000000,42.5,45.5,40,41,2247.52,0
+MBRX.US,D,20250113,000000,43,44.5325,40,41.25,1061.16,0
+MBRX.US,D,20250114,000000,41,49.75,41,46.75,3786.04,0
+MBRX.US,D,20250115,000000,47.5,48.625,44,45.25,1455.76,0
+MBRX.US,D,20250116,000000,44.75,45.5,42.875,43.5,1205.92,0
+MBRX.US,D,20250117,000000,42.75,48.1975,42.75,47,1809.04,0
+MBRX.US,D,20250121,000000,47,47,44,45,562.96,0
+MBRX.US,D,20250122,000000,43.25,46.5,43.25,43.75,785.76,0
+MBRX.US,D,20250123,000000,43.75,44.625,43,44,1115.48,0
+MBRX.US,D,20250124,000000,43.75,45.5,42,42.5,1426.3600000000001,0
+MBRX.US,D,20250127,000000,42.5,44.25,41.5,42.0825,721.36,0
+MBRX.US,D,20250128,000000,40,43,37.75,41.5,1593.32,0
+MBRX.US,D,20250129,000000,42.25,42.25,38,38.75,1481.52,0
+MBRX.US,D,20250130,000000,39.75,39.75,36.5,38.5,1477.56,0
+MBRX.US,D,20250131,000000,38.75,39,37.3425,37.75,589.88,0
+MBRX.US,D,20250203,000000,37.5,38,33.25,34.7525,2121.28,0
+MBRX.US,D,20250204,000000,35.275,35.97,29.48,30.75,5519.72,0
+MBRX.US,D,20250205,000000,31.75,32.2475,24.25,24.795,14022.6,0
+MBRX.US,D,20250206,000000,23.5,23.5,20.7875,21.01,51518.12,0
+MBRX.US,D,20250207,000000,20.75,21.75,19.425,19.95,11490.32,0
+MBRX.US,D,20250210,000000,19.625,19.9725,16.47,17.6,15247.16,0
+MBRX.US,D,20250211,000000,16.115,16.12,12.5,12.6875,110206.16,0
+MBRX.US,D,20250212,000000,12.7525,12.7525,9.9375,10.5,50385.4,0
+MBRX.US,D,20250213,000000,17.2525,91.2475,14.25,31.75,4290637.2,0
+MBRX.US,D,20250214,000000,50.5,69.5,46.75,54.5,5466421.4,0
+MBRX.US,D,20250218,000000,51.75,52.25,38.75,48,396104.52,0
+MBRX.US,D,20250219,000000,45.5,55.5,40.5,44.25,226237.92,0
+MBRX.US,D,20250220,000000,42,44,35,35,147446.04,0
+MBRX.US,D,20250221,000000,34.75,34.75,31.25,32,67019.52,0
+MBRX.US,D,20250224,000000,30,31.25,26.5,26.875,277304.32,0
+MBRX.US,D,20250225,000000,39.125,41,29,32.25,1581661.04,0
+MBRX.US,D,20250226,000000,30,39.75,30,31.5,201040.24,0
+MBRX.US,D,20250227,000000,32.25,35.125,31.25,31.75,255661.08000000002,0
+MBRX.US,D,20250228,000000,30.5,32.75,29.75,32.25,50371.6,0
+MBRX.US,D,20250303,000000,31.25,33,27.75,28.75,56572.04,0
+MBRX.US,D,20250304,000000,25.25,28.25,23.53,27,44681.44,0
+MBRX.US,D,20250305,000000,26.25,30.25,25.7525,29,33836.48,0
+MBRX.US,D,20250306,000000,27.75,29,26.075,27.5,30974.52,0
+MBRX.US,D,20250307,000000,27.75,29.4375,27,28,26943.08,0
+MBRX.US,D,20250310,000000,26.5,31.25,26.25,28.75,51488.880000000005,0
+MBRX.US,D,20250311,000000,28,30.5,27.5,29.75,24645.72,0
+MBRX.US,D,20250312,000000,29.75,33,29.4875,31.5,29466.16,0
+MBRX.US,D,20250313,000000,31,32.25,27.75,29,23734.84,0
+MBRX.US,D,20250314,000000,28.25,29.1875,27.7525,28.25,19764.68,0
+MBRX.US,D,20250317,000000,28.25,29.625,28,28.25,18691.52,0
+MBRX.US,D,20250318,000000,28.5,28.975,25.75,27.25,25780.96,0
+MBRX.US,D,20250319,000000,26.75,27.25,24.8625,26,23856.920000000002,0
+MBRX.US,D,20250320,000000,26.25,28.75,25.5,27.25,18337.48,0
+MBRX.US,D,20250321,000000,26,27.995,25.75,27.25,20799.64,0
+MBRX.US,D,20250324,000000,27.75,27.75,25.75,26.5,19025.04,0
+MBRX.US,D,20250325,000000,27.25,33,25.75,28.75,113486.84,0
+MBRX.US,D,20250326,000000,27.75,28.75,26.5,26.75,22552.760000000002,0
+MBRX.US,D,20250327,000000,27,27.25,26,26.25,16323.84,0
+MBRX.US,D,20250328,000000,26.5,26.505,25.25,26,14810.24,0
+MBRX.US,D,20250331,000000,25,25.25,22.9,24.34,14743.04,0
+MBRX.US,D,20250401,000000,25,26,23.3,23.9775,14506.52,0
+MBRX.US,D,20250402,000000,22.75,24.2475,22.75,24.025,10041.84,0
+MBRX.US,D,20250403,000000,23,23.7425,21.25,21.7175,13475.28,0
+MBRX.US,D,20250404,000000,21.1675,21.1675,19,20.5012,19488.2,0
+MBRX.US,D,20250407,000000,19.5,20.5,19,19.7025,11453.08,0
+MBRX.US,D,20250408,000000,19.7,20.6825,17.125,18.45,11541.4,0
+MBRX.US,D,20250409,000000,18.1875,20.32,17.1612,19.13,9456.48,0
+MBRX.US,D,20250410,000000,19.725,19.7475,17.5,18.2775,6732.56,0
+MBRX.US,D,20250411,000000,19.75,19.995,19,19.995,9069.6,0
+MBRX.US,D,20250414,000000,21.025,22.0025,20,20.725,11220.04,0
+MBRX.US,D,20250415,000000,21.25,21.875,19.975,21.225,9740.56,0
+MBRX.US,D,20250416,000000,20.5,26.25,20.5,22.975,34865.6,0
+MBRX.US,D,20250417,000000,22.5,23.5075,21.125,21.8725,10909.960000000001,0
+MBRX.US,D,20250421,000000,21.75,24.785,21.375,23.755,12912.04,0
+MBRX.US,D,20250422,000000,23.755,26.34,23.755,26.25,17474.760000000002,0
+MBRX.US,D,20250423,000000,27.5,27.5,25.25,25.75,11228.04,0
+MBRX.US,D,20250424,000000,27,27.75,26.5,27.75,12647.84,0
+MBRX.US,D,20250425,000000,27.5,27.5,25.75,26.5,10259.4,0
+MBRX.US,D,20250428,000000,27.5,27.5,24.4,24.665,7046.400000000001,0
+MBRX.US,D,20250429,000000,26.5,26.875,25,25.5,19772.920000000002,0
+MBRX.US,D,20250430,000000,25.75,26.75,23.435,26.5,7713.28,0
+MBRX.US,D,20250501,000000,26.25,26.25,25.25,25.25,4344.32,0
+MBRX.US,D,20250502,000000,26,26.375,25,25.75,8899.880000000001,0
+MBRX.US,D,20250505,000000,26,27.24,25.75,26,6659.6,0
+MBRX.US,D,20250506,000000,25.25,26,24.75,25.5,9653.32,0
+MBRX.US,D,20250507,000000,24.75,25.4975,24.75,24.9775,3195.96,0
+MBRX.US,D,20250508,000000,25,25.49,24.8375,25.25,5470.400000000001,0
+MBRX.US,D,20250509,000000,25.5,28,25,26.25,12305.44,0
+MBRX.US,D,20250512,000000,28.25,28.61,25.375,27,95889.96,0
+MBRX.US,D,20250513,000000,26.5,27.5,26.125,26.75,11523.04,0
+MBRX.US,D,20250514,000000,25.5,26.125,23.5,24.825,16749.28,0
+MBRX.US,D,20250515,000000,24.5,24.6325,22.1525,22.7975,25554.52,0
+MBRX.US,D,20250516,000000,23.0325,24.025,22.8175,23.5,8395.84,0
+MBRX.US,D,20250519,000000,24.125,25,23.7975,24.8375,11928.72,0
+MBRX.US,D,20250520,000000,25,25,23.0625,24.4975,10241.92,0
+MBRX.US,D,20250521,000000,24.1625,24.5875,23.78,24.25,4013.48,0
+MBRX.US,D,20250522,000000,24,24.2025,22.7525,23.4925,11269.12,0
+MBRX.US,D,20250523,000000,23.4925,23.97,23,23.775,4166.92,0
+MBRX.US,D,20250527,000000,23.25,23.375,21.5,22.25,14510.04,0
+MBRX.US,D,20250528,000000,23,23,21.75,22.3025,5204.4400000000005,0
+MBRX.US,D,20250529,000000,22.25,22.995,22.25,22.695,4997.84,0
+MBRX.US,D,20250530,000000,22.25,22.81,21.74,21.75,4317.68,0
+MBRX.US,D,20250602,000000,21.75,23.3225,21.25,22.7475,11108.16,0
+MBRX.US,D,20250603,000000,21.75,22.25,20.625,21.0025,8877.24,0
+MBRX.US,D,20250604,000000,16.0075,20,15.4,16.8375,444212.56,0
+MBRX.US,D,20250605,000000,17.25,17.8175,16.1075,17.2525,71594.40000000001,0
+MBRX.US,D,20250606,000000,16.275,17.9075,15.675,16.75,31464.440000000002,0
+MBRX.US,D,20250609,000000,17.675,17.675,16.25,16.75,27459.56,0
+MBRX.US,D,20250610,000000,16.75,17.1325,16.325,16.55,28617.36,0
+MBRX.US,D,20250611,000000,16.55,17.4975,16.55,17.2375,17503.2,0
+MBRX.US,D,20250612,000000,16.975,17.235,16.375,16.7125,19865.16,0
+MBRX.US,D,20250613,000000,16.3425,16.6675,15.75,16.05,12279.36,0
+MBRX.US,D,20250616,000000,15.825,17.13,15.825,17.13,15733.16,0
+MBRX.US,D,20250617,000000,16.875,17.115,16,16.65,10158.08,0
+MBRX.US,D,20250618,000000,17,18.155,13.75,14.575,52257.76,0
+MBRX.US,D,20250620,000000,6.84375,8.5775,6.25,6.675,673685.24,0
+MBRX.US,D,20250623,000000,6.725,7.005,6.41,6.8475,231497.32,0
+MBRX.US,D,20250624,000000,7.125,7.795,7,7.5875,882169.4,0
+MBRX.US,D,20250625,000000,7.375,7.425,7,7.365,184231.56,0
+MBRX.US,D,20250626,000000,7.3775,10.5,7.37,8.05,1306781.8,0
+MBRX.US,D,20250627,000000,7.625,8.1,7.375,7.805,170523.76,0
+MBRX.US,D,20250630,000000,7.805,7.805,7.25,7.5475,102600.72,0
+MBRX.US,D,20250701,000000,7.435,8.25,7.27775,8.1125,94984.6,0
+MBRX.US,D,20250702,000000,8,9,7.7775,8.6875,115723,0
+MBRX.US,D,20250703,000000,8.75,8.925,8.39,8.5,50205.32,0
+MBRX.US,D,20250707,000000,8.5425,10,8.325,9.72,180533.76,0
+MBRX.US,D,20250708,000000,10.975,17.5,10.75,13.035,3699670.24,0
+MBRX.US,D,20250709,000000,15.705,16.75,13.275,14.3,1364948.84,0
+MBRX.US,D,20250710,000000,14,14.25,12.8,13.35,136644.84,0
+MBRX.US,D,20250711,000000,12.9025,14.5575,12.4,13.7525,118489.12,0
+MBRX.US,D,20250714,000000,13.25,17.8225,12.4278,15.7525,397650,0
+MBRX.US,D,20250715,000000,17,18.125,15.2525,15.7175,143311.92,0
+MBRX.US,D,20250716,000000,15.815,16.9925,15.5025,16,97741.32,0
+MBRX.US,D,20250717,000000,17,21.6425,16.375,20.89,383858.28,0
+MBRX.US,D,20250718,000000,21.2475,24,19.75,20.05,178398.64,0
+MBRX.US,D,20250721,000000,20.75,21.5,18.5,20.06,102138.12,0
+MBRX.US,D,20250722,000000,19.92,21.25,19,19.39,49070.24,0
+MBRX.US,D,20250723,000000,19.825,19.825,17.175,17.7225,90637.2,0
+MBRX.US,D,20250724,000000,17.025,18.105,15.75,15.925,76348.2,0
+MBRX.US,D,20250725,000000,15.7575,15.7575,14,14.175,103684.6,0
+MBRX.US,D,20250728,000000,14.61,15.625,13.3175,13.7575,122611.6,0
+MBRX.US,D,20250729,000000,16,17.92,14.375,17.86,741294.48,0
+MBRX.US,D,20250730,000000,18.75,18.75,16.75,17.775,209105.92,0
+MBRX.US,D,20250731,000000,16.7525,17.7475,15.3675,15.7,107794.92,0
+MBRX.US,D,20250801,000000,15,17.2475,14.8,16.6275,85841.88,0
+MBRX.US,D,20250804,000000,16.1925,17.4625,15.28,17.145,64103.12,0
+MBRX.US,D,20250805,000000,17,17.7525,16.3525,17.1125,33053,0
+MBRX.US,D,20250806,000000,18.25,18.25,15.81,16.3925,127331.76000000001,0
+MBRX.US,D,20250807,000000,15.805,17.0625,15.805,16.935,25042.56,0
+MBRX.US,D,20250808,000000,16.825,16.935,16.4225,16.8625,22850.24,0
+MBRX.US,D,20250811,000000,16.11,16.7425,15.52,15.55,36609.6,0
+MBRX.US,D,20250812,000000,15.61,16.6075,15.61,16.5525,24357.600000000002,0
+MBRX.US,D,20250813,000000,16.75,17.375,16.0875,16.87,39535.840000000004,0
+MBRX.US,D,20250814,000000,16.75,16.7525,15.5275,16.195,27133.28,0
+MBRX.US,D,20250815,000000,16.5,17.135,15.75,17.0625,30552.52,0
+MBRX.US,D,20250818,000000,16.75,17.225,14.975,15.1775,68193.28,0
+MBRX.US,D,20250819,000000,15.3775,15.5,14.645,14.9025,61290.96,0
+MBRX.US,D,20250820,000000,14.95,15.12,13.5,14.0125,67832.56,0
+MBRX.US,D,20250821,000000,14.0225,15.2125,14.0225,14.9175,45557.88,0
+MBRX.US,D,20250822,000000,15,15,13.9125,14.19,78690.6,0
+MBRX.US,D,20250825,000000,14.275,14.725,14,14.37,43501.520000000004,0
+MBRX.US,D,20250826,000000,14.1275,14.5475,13.615,13.6375,36703.36,0
+MBRX.US,D,20250827,000000,13.25,15.5,12.2525,15.1825,1519882.24,0
+MBRX.US,D,20250828,000000,9.9675,10.5,9.75,9.8275,549032.28,0
+MBRX.US,D,20250829,000000,10,10.0625,9.375,9.81,189532.88,0
+MBRX.US,D,20250902,000000,9.8075,10,9.25,9.475,125040.08,0
+MBRX.US,D,20250903,000000,9.5,9.7225,9.23,9.3875,63357.36,0
+MBRX.US,D,20250904,000000,9.1525,9.5625,8.685,9.475,86927,0
+MBRX.US,D,20250905,000000,9.2475,9.5225,9.0125,9.375,77835.40000000001,0
+MBRX.US,D,20250908,000000,9.5,9.9725,8.925,9.725,169848.08000000002,0
+MBRX.US,D,20250909,000000,9.91,10.575,9.75,10.175,242371.48,0
+MBRX.US,D,20250910,000000,10.25,10.3725,9.275,9.5325,138934.16,0
+MBRX.US,D,20250911,000000,9.25,9.685,9.25,9.4,92512.28,0
+MBRX.US,D,20250912,000000,9.425,9.55725,9,9.095,101950.6,0
+MBRX.US,D,20250915,000000,9.225,9.3125,9,9.2925,62219.48,0
+MBRX.US,D,20250916,000000,9.25,9.375,8.9625,9.3625,69396.56,0
+MBRX.US,D,20250917,000000,9.35,10.225,9.335,9.8475,95854.64,0
+MBRX.US,D,20250918,000000,9.73,10.5,9.675,10.3,144791.88,0
+MBRX.US,D,20250919,000000,10.25,10.405,9.8875,10.0675,96284.40000000001,0
+MBRX.US,D,20250922,000000,9.8275,10.375,9.7525,10.205,92656.72,0
+MBRX.US,D,20250923,000000,10.3,10.9725,10.2525,10.745,87626.6,0
+MBRX.US,D,20250924,000000,10.5,10.8525,10.4875,10.6425,53356.6,0
+MBRX.US,D,20250925,000000,10.75,11.25,10.6425,10.9925,82154.76,0
+MBRX.US,D,20250926,000000,10.9925,12.7725,10.8925,12.2975,298880.2,0
+MBRX.US,D,20250929,000000,12.3025,12.5,11.765,12.1725,92921.2,0
+MBRX.US,D,20250930,000000,12.25,13.625,12,13.25,185594.32,0
+MBRX.US,D,20251001,000000,13.5,13.78,13.025,13.25,121951.44,0
+MBRX.US,D,20251002,000000,13.25,13.335,11.915,12.5,111111.12,0
+MBRX.US,D,20251003,000000,12.25,12.475,10.375,11.5425,162734.84,0
+MBRX.US,D,20251006,000000,11.5425,12.325,11.5425,12.055,82070.44,0
+MBRX.US,D,20251007,000000,12.375,12.4975,11.83,12.125,71214.64,0
+MBRX.US,D,20251008,000000,12.125,13.125,12.05,12.7025,75514.48,0
+MBRX.US,D,20251009,000000,12.7725,12.995,12.5025,12.9025,68139.44,0
+MBRX.US,D,20251010,000000,12.9975,13,11.6307,11.85,84553.28,0
+MBRX.US,D,20251013,000000,11.9375,12.4625,11.505,11.6875,50958.56,0
+MBRX.US,D,20251014,000000,11.7325,12.5,11.475,12.375,57182.16,0
+MBRX.US,D,20251015,000000,12.47,13.25,12.3675,12.75,96831.2,0
+MBRX.US,D,20251016,000000,12.95,12.95,11.5275,12.06,99358.04000000001,0
+MBRX.US,D,20251017,000000,11.7825,13,11.7825,12.75,97505.6,0
+MBRX.US,D,20251020,000000,12.74,13.23,12.33,12.615,60324.12,0
+MBRX.US,D,20251021,000000,12.25,12.4875,11.7975,12.025,60576.92,0
+MBRX.US,D,20251022,000000,11.9425,11.9425,10.9925,11.165,82963,0
+MBRX.US,D,20251023,000000,12.2925,13,11.7025,12.26,174004.16,0
+MBRX.US,D,20251024,000000,12.26,12.595,12,12.15,78146.92,0
+MBRX.US,D,20251027,000000,12.25,12.75,11.495,12.3975,71875.88,0
+MBRX.US,D,20251028,000000,12.25,12.45,11.935,12.0725,41716.36,0
+MBRX.US,D,20251029,000000,12.055,12.5,11.635,11.99,62069.56,0
+MBRX.US,D,20251030,000000,13.125,13.4375,10.8175,11.295,1747755.56,0
+MBRX.US,D,20251031,000000,11.045,11.9998,10.75,11.635,136061.76,0
+MBRX.US,D,20251103,000000,11.35,15.75,11.0675,12.9925,932740.24,0
+MBRX.US,D,20251104,000000,12.075,12.5625,11.7575,12.4175,113896.72,0
+MBRX.US,D,20251105,000000,12.23,12.5,11.7025,11.9175,93553.68000000001,0
+MBRX.US,D,20251106,000000,11.7225,11.955,10.9775,11.4125,81111.40000000001,0
+MBRX.US,D,20251107,000000,11.25,12.3125,11,12.225,78856.52,0
+MBRX.US,D,20251110,000000,12.45,12.615,11.75,12.075,49889.56,0
+MBRX.US,D,20251111,000000,11.8,12,11.5,11.9725,31819.600000000002,0
+MBRX.US,D,20251112,000000,12.25,12.6525,11.7,12.19,115767.48,0
+MBRX.US,D,20251113,000000,12,12.19,10.8725,11.3475,106413.44,0
+MBRX.US,D,20251114,000000,10.775,11.1175,10.655,10.845,51984.08,0
+MBRX.US,D,20251117,000000,11.25,11.47,10.5,10.605,32574.48,0
+MBRX.US,D,20251118,000000,10.75,10.9625,10.38,10.5,38483.520000000004,0
+MBRX.US,D,20251119,000000,10.75,11.225,10.7475,10.955,33485.12,0
+MBRX.US,D,20251120,000000,11,11.3525,10.5375,10.5375,42561.6,0
+MBRX.US,D,20251121,000000,10.5125,11.135,10.5125,10.68,42436.200000000004,0
+MBRX.US,D,20251124,000000,10,10.125,8.5275,9.1525,282726.4,0
+MBRX.US,D,20251125,000000,8.8825,9.17,8.75,8.9775,39167.68,0
+MBRX.US,D,20251126,000000,7.2375,7.45,6.5625,7,345670.2,0
+MBRX.US,D,20251128,000000,6.75,6.8725,6.725,6.8175,89357.28,0
+MBRX.US,D,20251201,000000,6.5,6.8399,6.0101,6.63,262847,0
+MBRX.US,D,20251202,000000,6.6,6.8491,6.33,6.63,109452,0
+MBRX.US,D,20251203,000000,6.64,7.7,6.5,7.59,165373,0
+MBRX.US,D,20251204,000000,7.53,7.75,7.27,7.71,127923,0
+MBRX.US,D,20251205,000000,7.69,7.69,6.88,7.24,79265,0
+MBRX.US,D,20251208,000000,7.46,7.98,7.01,7.25,818185,0
+MBRX.US,D,20251209,000000,7.29,7.5,6.2,6.63,2372100,0
+MBRX.US,D,20251210,000000,5.67,5.8815,4.75,4.83,601364,0
+MBRX.US,D,20251211,000000,4.96,5.32,4.89,5,311110,0
+MBRX.US,D,20251212,000000,5.06,5.2,4.75,4.98,193898,0
+MBRX.US,D,20251215,000000,5,5.0889,4.42,4.5,167932,0
+MBRX.US,D,20251216,000000,4.47,4.78,4.36,4.69,103211,0
+MBRX.US,D,20251217,000000,4.18,4.37,3.63,4.14,5961767,0
+MBRX.US,D,20251218,000000,4.07,4.1616,3.81,3.83,222178,0
+MBRX.US,D,20251219,000000,3.86,4.06,3.75,3.9,155138,0
+MBRX.US,D,20251222,000000,3.74,4.12,3.74,4.01,178258,0
+MBRX.US,D,20251223,000000,3.98,4.24,3.9201,4.15,106002,0
+MBRX.US,D,20251224,000000,4.09,4.1788,3.78,3.9,126034,0
+MBRX.US,D,20251226,000000,3.9,3.9488,3.78,3.83,90739,0
+MBRX.US,D,20251229,000000,3.79,3.8601,3.32,3.44,520252,0
+MBRX.US,D,20251230,000000,3.42,3.42,3.13,3.32,101569,0
+MBRX.US,D,20251231,000000,3.3,3.35,3.17,3.31,102354,0
+MBRX.US,D,20260102,000000,3.33,3.6347,3.25,3.62,149127,0
+MBRX.US,D,20260105,000000,3.67,4.1,3.64,3.9,219079,0
+MBRX.US,D,20260106,000000,3.93,4.3172,3.8635,4.12,202372,0
+MBRX.US,D,20260107,000000,4.15,4.2563,4.02,4.07,166491,0
+MBRX.US,D,20260108,000000,4.07,4.34,4.05,4.11,109943,0
+MBRX.US,D,20260109,000000,4.22,4.22,3.92,3.98,116613,0
+MBRX.US,D,20260112,000000,4.07,4.1119,3.864,4.05,145682,0
+MBRX.US,D,20260113,000000,4.05,4.6,3.9096,4.29,283766,0
+MBRX.US,D,20260114,000000,4.45,4.45,4.06,4.14,104300,0
+MBRX.US,D,20260115,000000,4.14,4.36,4.05,4.27,86990,0
+MBRX.US,D,20260116,000000,4.3,4.3,4.0845,4.16,132063,0
+MBRX.US,D,20260120,000000,4.08,4.39,4.01,4.26,150353,0
+MBRX.US,D,20260121,000000,4.36,4.94,4.2701,4.76,223715,0
+MBRX.US,D,20260122,000000,4.8,5.1497,4.685,4.77,192208,0
+MBRX.US,D,20260123,000000,4.86,4.9008,4.6,4.68,95670,0
+MBRX.US,D,20260126,000000,4.7,4.7,4.2601,4.55,155832,0
+MBRX.US,D,20260127,000000,4.54,4.54,4.35,4.52,42223,0
+MBRX.US,D,20260128,000000,4.53,4.7,4.42,4.59,82830,0
+MBRX.US,D,20260129,000000,4.59,4.6,4.2,4.28,70660,0
+MBRX.US,D,20260130,000000,4.28,4.3992,4.14,4.29,37258,0
+MBRX.US,D,20260202,000000,4.29,4.4634,4.01,4.12,94420,0
+MBRX.US,D,20260203,000000,4.11,4.2794,4.0162,4.19,30904,0
+MBRX.US,D,20260204,000000,4.15,4.3,3.9,4.18,169137,0
+MBRX.US,D,20260205,000000,4.14,4.2,3.9,3.91,51559,0
+MBRX.US,D,20260206,000000,4.16,4.3884,3.85,4.31,158274,0
+MBRX.US,D,20260209,000000,4.36,4.3699,4.1,4.12,43277,0
+MBRX.US,D,20260210,000000,4.17,4.34,4.12,4.14,25623,0
+MBRX.US,D,20260211,000000,4.12,4.2,4.03,4.18,36925,0
+MBRX.US,D,20260212,000000,4.16,4.2601,4.07,4.216,25175,0
+MBRX.US,D,20260213,000000,4.24,4.4,4.1001,4.34,68973,0
+MBRX.US,D,20260217,000000,4.47,4.7,4.33,4.56,69344,0
+MBRX.US,D,20260218,000000,4.71,5.3,4.65,4.81,511958,0
diff --git a/daily/us/nasdaq stocks/2/mbuu.us.txt b/daily/us/nasdaq stocks/2/mbuu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2290d00490b68398f2ff32359681103a62bd7511
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbuu.us.txt	
@@ -0,0 +1,3031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBUU.US,D,20140131,000000,17.3,18.01,16.7,17.75,5159674,0
+MBUU.US,D,20140203,000000,17.64,18.2,17.25,18.1,240061,0
+MBUU.US,D,20140204,000000,18.07,18.167,17.4,17.64,175342,0
+MBUU.US,D,20140205,000000,17.63,17.75,17.25,17.25,165644,0
+MBUU.US,D,20140206,000000,16.94,17.53,16.67,17.15,237746,0
+MBUU.US,D,20140207,000000,17.2,17.7,17.11,17.54,117320,0
+MBUU.US,D,20140210,000000,17.59,17.79,17.4,17.53,28210,0
+MBUU.US,D,20140211,000000,17.5,17.78,17.4,17.43,82824,0
+MBUU.US,D,20140212,000000,17.43,17.63,17.13,17.63,65790,0
+MBUU.US,D,20140213,000000,17.6,17.75,16.98,17.07,66118,0
+MBUU.US,D,20140214,000000,17.07,17.91,17.05,17.89,37897,0
+MBUU.US,D,20140218,000000,17.9,17.9,17.52,17.75,104926,0
+MBUU.US,D,20140219,000000,17.96,17.96,17.7,17.71,62115,0
+MBUU.US,D,20140220,000000,17.75,19.29,17.74,18.29,310148,0
+MBUU.US,D,20140221,000000,18.29,18.501,17.95,18.35,112373,0
+MBUU.US,D,20140224,000000,18.3,18.73,18,18.2,81340,0
+MBUU.US,D,20140225,000000,18.386,18.39,17.73,18.15,182497,0
+MBUU.US,D,20140226,000000,18.21,18.21,17.9,17.98,56819,0
+MBUU.US,D,20140227,000000,17.9,18.25,17.85,18.18,88244,0
+MBUU.US,D,20140228,000000,18.23,18.738,18.03,18.43,83901,0
+MBUU.US,D,20140303,000000,18.45,18.73,18.32,18.65,34230,0
+MBUU.US,D,20140304,000000,18.76,20.27,18.755,19.88,342728,0
+MBUU.US,D,20140305,000000,20.08,21.28,19.542,20.85,165024,0
+MBUU.US,D,20140306,000000,20.25,22.99,20,21.76,340908,0
+MBUU.US,D,20140307,000000,21.9,23.02,21,22.99,604501,0
+MBUU.US,D,20140310,000000,23.5,24.9,23.09,23.9,201224,0
+MBUU.US,D,20140311,000000,23.81,24.46,21.56,22.24,218020,0
+MBUU.US,D,20140312,000000,22.15,22.89,21.89,22.42,56231,0
+MBUU.US,D,20140313,000000,22.4,23.56,22.07,23.52,342075,0
+MBUU.US,D,20140314,000000,23.54,23.54,22.32,22.68,75969,0
+MBUU.US,D,20140317,000000,23.38,23.38,21.94,22.01,80815,0
+MBUU.US,D,20140318,000000,22,23.37,22,23.26,146600,0
+MBUU.US,D,20140319,000000,23.25,23.87,22.61,22.91,100648,0
+MBUU.US,D,20140320,000000,22.65,23.42,21.51,23.02,98668,0
+MBUU.US,D,20140321,000000,22.6,23.37,22.47,22.47,247976,0
+MBUU.US,D,20140324,000000,22.52,22.7,21.6,22.32,67089,0
+MBUU.US,D,20140325,000000,22.24,23.46,21.85,22.03,61613,0
+MBUU.US,D,20140326,000000,22.2,22.83,21.81,22.24,101200,0
+MBUU.US,D,20140327,000000,22.25,22.48,19.93,20.04,204933,0
+MBUU.US,D,20140328,000000,20.03,21.25,20.03,20.71,168307,0
+MBUU.US,D,20140331,000000,20.76,22.31,20.5,22.22,1158692,0
+MBUU.US,D,20140401,000000,21.86,22.14,21.54,22.07,119122,0
+MBUU.US,D,20140402,000000,22,22.29,21.43,22.09,200883,0
+MBUU.US,D,20140403,000000,21.98,22.15,21.55,21.93,177060,0
+MBUU.US,D,20140404,000000,20.75,22.035,20.75,22,200858,0
+MBUU.US,D,20140407,000000,21.91,22.53,21.86,22.05,194947,0
+MBUU.US,D,20140408,000000,21.77,22.18,21.77,22.14,127297,0
+MBUU.US,D,20140409,000000,22.28,22.69,21.99,22.17,134891,0
+MBUU.US,D,20140410,000000,22.07,22.27,21.83,21.91,103975,0
+MBUU.US,D,20140411,000000,21.68,21.99,20.49,21.41,123955,0
+MBUU.US,D,20140414,000000,21.66,21.78,20.59,21.22,117722,0
+MBUU.US,D,20140415,000000,21.21,22.85,21.21,22.77,82561,0
+MBUU.US,D,20140416,000000,21.35,22.42,20.65,22.13,78558,0
+MBUU.US,D,20140417,000000,21.7,22.57,21.7,22.07,39216,0
+MBUU.US,D,20140421,000000,22,22.61,21.7,22.01,80116,0
+MBUU.US,D,20140422,000000,22.11,22.6,21.95,22.56,82487,0
+MBUU.US,D,20140423,000000,22.735,23.435,22.305,23.02,47282,0
+MBUU.US,D,20140424,000000,23.49,23.49,22.11,22.3,91011,0
+MBUU.US,D,20140425,000000,22.12,22.43,21.9,21.92,116743,0
+MBUU.US,D,20140428,000000,21.74,22.64,21.25,21.97,73662,0
+MBUU.US,D,20140429,000000,22.12,22.66,21.56,21.98,81511,0
+MBUU.US,D,20140430,000000,21.95,22.3,21.44,22.26,147927,0
+MBUU.US,D,20140501,000000,22.16,22.16,21.5,21.8,123845,0
+MBUU.US,D,20140502,000000,21.69,22.04,21.1,21.78,186119,0
+MBUU.US,D,20140505,000000,22.38,22.4,21.58,21.81,138194,0
+MBUU.US,D,20140506,000000,21.9,21.9,21.32,21.55,95959,0
+MBUU.US,D,20140507,000000,21.73,21.878,19.09,19.94,156240,0
+MBUU.US,D,20140508,000000,20.37,20.37,18.39,19.46,199277,0
+MBUU.US,D,20140509,000000,18.44,19.64,18.44,19.45,62744,0
+MBUU.US,D,20140512,000000,19.5,21.27,19.5,21.02,166741,0
+MBUU.US,D,20140513,000000,20.96,21.48,20.52,20.93,88766,0
+MBUU.US,D,20140514,000000,20.83,20.83,20.283,20.56,44404,0
+MBUU.US,D,20140515,000000,20.53,20.6,19.97,20.06,72529,0
+MBUU.US,D,20140516,000000,20,20.07,19.63,19.73,31125,0
+MBUU.US,D,20140519,000000,19.74,20.72,19.32,19.605,66899,0
+MBUU.US,D,20140520,000000,19.62,19.84,18.75,19.23,147729,0
+MBUU.US,D,20140521,000000,19.58,19.757,18.75,19.66,28957,0
+MBUU.US,D,20140522,000000,19.61,20.83,19.38,19.77,82447,0
+MBUU.US,D,20140523,000000,19.8,19.97,19.55,19.9,37698,0
+MBUU.US,D,20140527,000000,20.32,20.63,20.03,20.41,16136,0
+MBUU.US,D,20140528,000000,20.32,20.414,19.29,19.63,23155,0
+MBUU.US,D,20140529,000000,19.6,20.18,19.6,20.01,46920,0
+MBUU.US,D,20140530,000000,19.99,20.09,19.36,19.82,118438,0
+MBUU.US,D,20140602,000000,19.93,19.97,18.74,19.36,46333,0
+MBUU.US,D,20140603,000000,19.25,19.25,18.76,19,91450,0
+MBUU.US,D,20140604,000000,18.87,19.683,18.75,19.09,31414,0
+MBUU.US,D,20140605,000000,19.08,19.46,18.57,19.36,29457,0
+MBUU.US,D,20140606,000000,19.5,20.4,19.353,20.24,36896,0
+MBUU.US,D,20140609,000000,20.32,21.065,19.992,20.62,51128,0
+MBUU.US,D,20140610,000000,20.66,20.66,19.35,19.94,46000,0
+MBUU.US,D,20140611,000000,19.39,19.796,18.83,19.47,84562,0
+MBUU.US,D,20140612,000000,19.41,19.545,18.85,19.02,45807,0
+MBUU.US,D,20140613,000000,19.09,19.7,18.76,19.54,73128,0
+MBUU.US,D,20140616,000000,19.33,19.7,18.81,19.03,55843,0
+MBUU.US,D,20140617,000000,18.97,19.05,18.57,18.89,38566,0
+MBUU.US,D,20140618,000000,18.85,19.14,18.5,18.73,46713,0
+MBUU.US,D,20140619,000000,18.7,19.788,18.65,19.5,93833,0
+MBUU.US,D,20140620,000000,19.66,19.66,18.92,18.98,126032,0
+MBUU.US,D,20140623,000000,19.25,19.53,18.82,18.9,46612,0
+MBUU.US,D,20140624,000000,18.99,19.27,18.78,19.2,47665,0
+MBUU.US,D,20140625,000000,19.05,19.35,18.82,19.27,55557,0
+MBUU.US,D,20140626,000000,19.24,19.68,18.97,19.47,78991,0
+MBUU.US,D,20140627,000000,19.3,20.41,19.3,20.03,251356,0
+MBUU.US,D,20140630,000000,19.78,20.25,19.57,20.1,63955,0
+MBUU.US,D,20140701,000000,20.07,20.91,19.932,20.11,42886,0
+MBUU.US,D,20140702,000000,19.97,20.41,19.13,19.7,70300,0
+MBUU.US,D,20140703,000000,19.71,20.94,19.32,20.01,90564,0
+MBUU.US,D,20140707,000000,19.25,19.25,17.63,18.08,146136,0
+MBUU.US,D,20140708,000000,18.1,18.41,17.14,17.7,124770,0
+MBUU.US,D,20140709,000000,17.82,19.57,17.65,19.22,186971,0
+MBUU.US,D,20140710,000000,18.98,19.32,18.735,18.79,1772721,0
+MBUU.US,D,20140711,000000,18.86,19.38,18.7,19.08,101900,0
+MBUU.US,D,20140714,000000,19.02,19.89,19.01,19.5,277545,0
+MBUU.US,D,20140715,000000,19.23,19.47,18.55,19.16,252230,0
+MBUU.US,D,20140716,000000,19.02,19.45,19.02,19.29,70030,0
+MBUU.US,D,20140717,000000,19.11,19.72,18.93,19.46,111321,0
+MBUU.US,D,20140718,000000,19.38,19.97,19.22,19.87,279673,0
+MBUU.US,D,20140721,000000,19.7,20,19.668,19.99,108745,0
+MBUU.US,D,20140722,000000,20,20,19.62,19.89,155823,0
+MBUU.US,D,20140723,000000,19.9,20,19.73,19.81,192993,0
+MBUU.US,D,20140724,000000,19.79,19.975,19.32,19.5,410711,0
+MBUU.US,D,20140725,000000,19.76,20,19.29,19.84,307425,0
+MBUU.US,D,20140728,000000,19.71,20.02,19.51,19.58,89128,0
+MBUU.US,D,20140729,000000,19.65,20.08,19.65,19.75,232226,0
+MBUU.US,D,20140730,000000,19.78,20.15,19.66,20.06,152307,0
+MBUU.US,D,20140731,000000,19.91,20,19.15,19.25,218396,0
+MBUU.US,D,20140801,000000,19.32,19.84,18.94,19.84,134377,0
+MBUU.US,D,20140804,000000,19.99,20.05,19.04,19.26,59080,0
+MBUU.US,D,20140805,000000,19.13,19.86,19.13,19.56,82669,0
+MBUU.US,D,20140806,000000,19.55,19.67,19.12,19.2,66522,0
+MBUU.US,D,20140807,000000,19.25,19.84,19.07,19.48,93299,0
+MBUU.US,D,20140808,000000,19.48,19.71,19.41,19.65,50149,0
+MBUU.US,D,20140811,000000,19.76,20.19,19.52,19.95,67151,0
+MBUU.US,D,20140812,000000,19.92,19.92,19.282,19.61,261542,0
+MBUU.US,D,20140813,000000,19.85,20.03,19.41,19.53,140182,0
+MBUU.US,D,20140814,000000,19.61,19.71,19.38,19.56,43202,0
+MBUU.US,D,20140815,000000,19.71,19.74,19.336,19.69,62775,0
+MBUU.US,D,20140818,000000,19.612,20,19.612,19.91,37505,0
+MBUU.US,D,20140819,000000,19.82,20.19,19.76,19.82,35707,0
+MBUU.US,D,20140820,000000,19.71,20.14,19.668,20.09,35954,0
+MBUU.US,D,20140821,000000,20.07,20.46,19.81,20.25,45730,0
+MBUU.US,D,20140822,000000,20.13,20.72,19.965,20.4,43269,0
+MBUU.US,D,20140825,000000,20.53,20.76,20.27,20.56,36059,0
+MBUU.US,D,20140826,000000,20.52,20.64,19.8,20.32,240904,0
+MBUU.US,D,20140827,000000,20.32,21,19.93,20.76,228712,0
+MBUU.US,D,20140828,000000,20.68,20.765,20.29,20.3,34659,0
+MBUU.US,D,20140829,000000,20.31,20.96,20.3,20.81,182582,0
+MBUU.US,D,20140902,000000,20.88,21.69,20.781,21.46,111965,0
+MBUU.US,D,20140903,000000,21.49,21.49,20.555,20.79,81873,0
+MBUU.US,D,20140904,000000,20.78,21.26,20.56,21.01,118422,0
+MBUU.US,D,20140905,000000,21.02,21.3,20.905,21.1,27163,0
+MBUU.US,D,20140908,000000,21,21.42,20.87,21.15,43008,0
+MBUU.US,D,20140909,000000,20.96,21.37,20.73,20.97,167890,0
+MBUU.US,D,20140910,000000,20.84,21.49,20.47,20.93,615755,0
+MBUU.US,D,20140911,000000,21.13,21.88,19,19.62,631914,0
+MBUU.US,D,20140912,000000,19.52,20.36,19.17,19.38,528709,0
+MBUU.US,D,20140915,000000,19.43,19.5,18.8,19.24,133345,0
+MBUU.US,D,20140916,000000,19.01,19.93,18.82,19.68,104014,0
+MBUU.US,D,20140917,000000,19.74,20.1,19.5,19.91,147067,0
+MBUU.US,D,20140918,000000,20,20,19.7,19.88,66185,0
+MBUU.US,D,20140919,000000,19.83,20.09,19.2,19.45,132246,0
+MBUU.US,D,20140922,000000,19.35,19.69,18.963,19.27,90504,0
+MBUU.US,D,20140923,000000,19.46,19.59,19.01,19.39,77379,0
+MBUU.US,D,20140924,000000,19.31,19.46,18.51,19.02,95944,0
+MBUU.US,D,20140925,000000,19.14,19.35,18.76,18.84,162523,0
+MBUU.US,D,20140926,000000,18.87,19.14,18.87,19.13,28578,0
+MBUU.US,D,20140929,000000,18.84,19.12,18.7,18.75,90441,0
+MBUU.US,D,20140930,000000,18.7,19.2,18.42,18.52,71330,0
+MBUU.US,D,20141001,000000,18.45,18.625,18.25,18.4,57303,0
+MBUU.US,D,20141002,000000,18.38,18.74,18.27,18.56,36570,0
+MBUU.US,D,20141003,000000,18.75,19.03,18.57,18.78,44533,0
+MBUU.US,D,20141006,000000,18.75,19.265,18.63,19.09,99187,0
+MBUU.US,D,20141007,000000,18.86,19.16,17.81,18.06,93468,0
+MBUU.US,D,20141008,000000,17.54,17.98,16.54,17.51,461823,0
+MBUU.US,D,20141009,000000,17.03,17.43,16.92,17.28,326602,0
+MBUU.US,D,20141010,000000,17.19,18.13,17.05,17.61,113768,0
+MBUU.US,D,20141013,000000,17.52,18.09,17.52,17.72,59332,0
+MBUU.US,D,20141014,000000,17.73,17.832,17.35,17.5,96400,0
+MBUU.US,D,20141015,000000,17.26,17.87,17.02,17.83,107017,0
+MBUU.US,D,20141016,000000,17.58,17.96,17.41,17.6,82082,0
+MBUU.US,D,20141017,000000,17.79,17.795,17.25,17.41,67630,0
+MBUU.US,D,20141020,000000,17.29,17.55,17.11,17.3,85323,0
+MBUU.US,D,20141021,000000,17.26,17.54,16.61,17.1,89600,0
+MBUU.US,D,20141022,000000,17.275,17.275,16.91,17.11,70589,0
+MBUU.US,D,20141023,000000,17.07,17.45,16.89,17.09,97730,0
+MBUU.US,D,20141024,000000,17.02,17.25,16.73,16.94,39722,0
+MBUU.US,D,20141027,000000,16.8,16.8,16.37,16.59,83390,0
+MBUU.US,D,20141028,000000,16.71,17.37,16.6,17.16,143878,0
+MBUU.US,D,20141029,000000,17.07,17.97,17.07,17.79,75248,0
+MBUU.US,D,20141030,000000,17.71,18.2,17.49,18.11,105135,0
+MBUU.US,D,20141031,000000,18.5,18.7,17.97,18.66,123104,0
+MBUU.US,D,20141103,000000,18.62,18.62,17.7,17.87,68843,0
+MBUU.US,D,20141104,000000,17.71,18.06,17.39,17.69,117419,0
+MBUU.US,D,20141105,000000,17.8,18.95,17.8,18.77,192682,0
+MBUU.US,D,20141106,000000,18.52,18.95,18.24,18.52,47609,0
+MBUU.US,D,20141107,000000,18.56,18.8,18.123,18.45,149406,0
+MBUU.US,D,20141110,000000,18.31,18.52,18.2,18.28,78866,0
+MBUU.US,D,20141111,000000,18.2,18.4,17.95,18.17,97636,0
+MBUU.US,D,20141112,000000,18.02,18.49,18.02,18.31,126243,0
+MBUU.US,D,20141113,000000,18.14,18.46,17.95,18.05,38677,0
+MBUU.US,D,20141114,000000,18.08,18.28,17.779,18.09,38774,0
+MBUU.US,D,20141117,000000,18,18.29,17.5,17.82,44683,0
+MBUU.US,D,20141118,000000,17.888,18.173,17.52,17.59,67299,0
+MBUU.US,D,20141119,000000,17.5,17.95,17.26,17.8,81872,0
+MBUU.US,D,20141120,000000,17.69,18.26,17.525,18.18,63263,0
+MBUU.US,D,20141121,000000,18.4,18.84,18.09,18.41,76803,0
+MBUU.US,D,20141124,000000,18.31,18.755,18.142,18.51,109305,0
+MBUU.US,D,20141125,000000,18.48,19.11,18.48,18.84,91064,0
+MBUU.US,D,20141126,000000,18.42,18.8,18.411,18.6,31112,0
+MBUU.US,D,20141128,000000,18.33,18.94,18.33,18.72,22447,0
+MBUU.US,D,20141201,000000,18.7,18.7,18.15,18.37,54530,0
+MBUU.US,D,20141202,000000,18.44,18.66,17.79,18.25,71059,0
+MBUU.US,D,20141203,000000,18.19,18.59,17.98,18.12,33941,0
+MBUU.US,D,20141204,000000,17.84,18.95,17.84,18.71,69441,0
+MBUU.US,D,20141205,000000,18.73,18.9,18.58,18.68,50632,0
+MBUU.US,D,20141208,000000,18.69,18.91,18.485,18.69,67922,0
+MBUU.US,D,20141209,000000,18.59,19.39,17.92,19.33,106381,0
+MBUU.US,D,20141210,000000,19.31,19.31,17.37,17.88,90826,0
+MBUU.US,D,20141211,000000,17.92,18.27,17.03,17.26,48027,0
+MBUU.US,D,20141212,000000,17.03,17.54,16.744,17,138758,0
+MBUU.US,D,20141215,000000,17.08,17.24,16.588,16.94,82438,0
+MBUU.US,D,20141216,000000,16.87,17.05,16.16,16.94,40506,0
+MBUU.US,D,20141217,000000,16.89,17.68,16.89,17.59,56617,0
+MBUU.US,D,20141218,000000,17.74,18.55,17.31,18.28,69260,0
+MBUU.US,D,20141219,000000,18.23,18.62,18.08,18.3,74673,0
+MBUU.US,D,20141222,000000,18.26,18.88,18.11,18.69,37524,0
+MBUU.US,D,20141223,000000,18.83,19.21,18.04,18.87,54964,0
+MBUU.US,D,20141224,000000,18.91,19.28,18.76,18.93,32900,0
+MBUU.US,D,20141226,000000,19.05,19.42,18,18.83,73831,0
+MBUU.US,D,20141229,000000,18.78,19.41,18.49,19.23,62265,0
+MBUU.US,D,20141230,000000,19.12,19.49,18.9,18.98,57743,0
+MBUU.US,D,20141231,000000,18.69,19.43,18.44,19.27,33026,0
+MBUU.US,D,20150102,000000,19.4,19.4,18.44,18.85,40909,0
+MBUU.US,D,20150105,000000,18.69,18.94,18.27,18.72,106242,0
+MBUU.US,D,20150106,000000,18.49,18.9,18.3,18.78,124496,0
+MBUU.US,D,20150107,000000,18.91,19.05,18.42,18.69,26687,0
+MBUU.US,D,20150108,000000,18.85,19.15,18.41,18.95,49973,0
+MBUU.US,D,20150109,000000,19,19.1,18.2,18.42,72546,0
+MBUU.US,D,20150112,000000,18.47,19.49,18.29,19.4,55417,0
+MBUU.US,D,20150113,000000,19.11,20.14,19.06,19.39,83459,0
+MBUU.US,D,20150114,000000,19.32,19.86,18.76,19.32,62627,0
+MBUU.US,D,20150115,000000,19.43,19.43,18.54,19.1,45825,0
+MBUU.US,D,20150116,000000,18.99,19.53,18.99,19.45,25127,0
+MBUU.US,D,20150120,000000,19.76,19.76,19.32,19.58,115739,0
+MBUU.US,D,20150121,000000,19.5,19.98,19.29,19.72,101999,0
+MBUU.US,D,20150122,000000,19.758,20.28,19.6,20.09,76602,0
+MBUU.US,D,20150123,000000,20.06,21.95,20.06,20.3,125397,0
+MBUU.US,D,20150126,000000,20.69,21.15,20.02,20.27,78177,0
+MBUU.US,D,20150127,000000,20.02,20.51,19.58,20.37,34458,0
+MBUU.US,D,20150128,000000,20.33,20.42,19.9,20.26,85684,0
+MBUU.US,D,20150129,000000,20.25,21.68,20.02,21.6,137729,0
+MBUU.US,D,20150130,000000,21.38,21.95,21.2,21.82,118406,0
+MBUU.US,D,20150202,000000,21.77,22.04,21.2,22,77444,0
+MBUU.US,D,20150203,000000,22,22.25,21.83,22.15,99719,0
+MBUU.US,D,20150204,000000,21.65,22.82,21.65,22,82583,0
+MBUU.US,D,20150205,000000,22.44,22.76,21.94,22.04,128307,0
+MBUU.US,D,20150206,000000,21.98,22.12,21.37,21.5,88140,0
+MBUU.US,D,20150209,000000,21.36,21.705,20.53,20.98,83394,0
+MBUU.US,D,20150210,000000,21.16,21.33,20.58,21.14,76032,0
+MBUU.US,D,20150211,000000,21.12,21.12,19.86,20.32,69762,0
+MBUU.US,D,20150212,000000,20.32,20.45,19.81,19.89,58963,0
+MBUU.US,D,20150213,000000,19.99,20.265,19.8,20.04,40724,0
+MBUU.US,D,20150217,000000,20,20.48,19.98,20.19,31796,0
+MBUU.US,D,20150218,000000,20.19,20.25,19.81,20.18,28798,0
+MBUU.US,D,20150219,000000,20.18,20.6,20.18,20.53,42137,0
+MBUU.US,D,20150220,000000,20.59,20.59,19.36,19.7,59128,0
+MBUU.US,D,20150223,000000,19.72,19.97,19.47,19.66,65113,0
+MBUU.US,D,20150224,000000,19.74,20.21,19.5,20.01,36816,0
+MBUU.US,D,20150225,000000,19.92,20.28,19.8,20.21,45779,0
+MBUU.US,D,20150226,000000,20.26,20.47,19.97,20.335,41343,0
+MBUU.US,D,20150227,000000,20.23,20.34,20.1,20.25,39438,0
+MBUU.US,D,20150302,000000,20.31,20.62,20.11,20.45,94100,0
+MBUU.US,D,20150303,000000,20.44,20.45,20.25,20.37,58200,0
+MBUU.US,D,20150304,000000,20.5,20.79,20.2,20.39,44200,0
+MBUU.US,D,20150305,000000,20.32,20.44,19.77,20.33,87100,0
+MBUU.US,D,20150306,000000,20.27,20.45,20.14,20.22,39400,0
+MBUU.US,D,20150309,000000,20.24,21.44,20.18,20.94,84900,0
+MBUU.US,D,20150310,000000,20.78,20.87,20.44,20.75,62100,0
+MBUU.US,D,20150311,000000,20.89,21.21,20.89,20.99,31500,0
+MBUU.US,D,20150312,000000,21.13,21.82,20.95,21.69,53700,0
+MBUU.US,D,20150313,000000,22.1,23,22.01,22.8,190500,0
+MBUU.US,D,20150316,000000,22.98,23.24,22.55,22.7,72100,0
+MBUU.US,D,20150317,000000,22.7,22.7,22.25,22.48,110500,0
+MBUU.US,D,20150318,000000,22.38,22.65,22.28,22.52,77000,0
+MBUU.US,D,20150319,000000,22.58,22.84,22.12,22.29,155200,0
+MBUU.US,D,20150320,000000,22.46,22.48,22.25,22.4,78100,0
+MBUU.US,D,20150323,000000,22.46,22.75,22.42,22.71,226200,0
+MBUU.US,D,20150324,000000,22.61,22.82,22.52,22.63,100600,0
+MBUU.US,D,20150325,000000,22.65,22.88,22.55,22.65,64600,0
+MBUU.US,D,20150326,000000,22.61,22.98,22.51,22.81,101100,0
+MBUU.US,D,20150327,000000,22.74,23.18,22.56,23,105100,0
+MBUU.US,D,20150330,000000,23.05,23.58,22.96,23.07,77900,0
+MBUU.US,D,20150331,000000,22.96,23.38,22.78,23.35,134200,0
+MBUU.US,D,20150401,000000,23.24,23.34,22.73,22.81,67300,0
+MBUU.US,D,20150402,000000,23.28,23.28,22.67,22.88,73800,0
+MBUU.US,D,20150406,000000,22.75,23.28,22.75,23,87900,0
+MBUU.US,D,20150407,000000,22.8,23.02,22.34,22.9,106928,0
+MBUU.US,D,20150408,000000,22.88,23.01,22.64,22.75,60800,0
+MBUU.US,D,20150409,000000,22.82,22.82,22.31,22.6,87325,0
+MBUU.US,D,20150410,000000,21.73,22.49,21.31,22.26,181400,0
+MBUU.US,D,20150413,000000,22.19,22.49,22.03,22.4,76000,0
+MBUU.US,D,20150414,000000,22.17,22.53,22.1,22.4,39400,0
+MBUU.US,D,20150415,000000,22.48,22.55,22.28,22.51,36391,0
+MBUU.US,D,20150416,000000,22.5,24.14,22.5,23.89,264685,0
+MBUU.US,D,20150417,000000,23.96,24.09,22.71,22.98,125700,0
+MBUU.US,D,20150420,000000,23.23,23.23,22.41,22.85,147027,0
+MBUU.US,D,20150421,000000,22.63,22.98,22.61,22.74,57826,0
+MBUU.US,D,20150422,000000,22.536,22.82,22.25,22.63,113475,0
+MBUU.US,D,20150423,000000,22.51,22.67,22.32,22.51,43500,0
+MBUU.US,D,20150424,000000,22.5,22.58,22.23,22.47,55500,0
+MBUU.US,D,20150427,000000,22.52,22.52,21.69,22.02,52900,0
+MBUU.US,D,20150428,000000,22.07,22.34,21.52,22.03,28300,0
+MBUU.US,D,20150429,000000,21.87,21.97,21.54,21.64,35300,0
+MBUU.US,D,20150430,000000,21.63,21.63,21.1,21.17,46000,0
+MBUU.US,D,20150501,000000,20.97,21.16,20.73,21,85400,0
+MBUU.US,D,20150504,000000,21.04,21.24,20.48,20.99,153900,0
+MBUU.US,D,20150505,000000,21.83,22.41,21.16,21.57,99000,0
+MBUU.US,D,20150506,000000,20.51,21.91,20.48,21.01,76897,0
+MBUU.US,D,20150507,000000,21.02,21.5,20.75,20.93,75708,0
+MBUU.US,D,20150508,000000,20.85,21.06,20.23,20.49,173200,0
+MBUU.US,D,20150511,000000,20.63,21,20.25,20.77,132000,0
+MBUU.US,D,20150512,000000,20.59,20.63,20.37,20.48,82432,0
+MBUU.US,D,20150513,000000,20.45,20.63,20.43,20.52,63500,0
+MBUU.US,D,20150514,000000,20.53,20.64,20.45,20.55,70400,0
+MBUU.US,D,20150515,000000,20.39,20.69,20.39,20.67,67318,0
+MBUU.US,D,20150518,000000,19.76,20.73,19.58,20.57,154924,0
+MBUU.US,D,20150519,000000,20.45,20.87,20.07,20.77,167200,0
+MBUU.US,D,20150520,000000,20.6,20.9,20.54,20.62,168900,0
+MBUU.US,D,20150521,000000,21.2,21.2,20.45,20.56,1765400,0
+MBUU.US,D,20150522,000000,20.56,21,20.4,20.92,262500,0
+MBUU.US,D,20150526,000000,20.97,20.99,20.59,20.81,120314,0
+MBUU.US,D,20150527,000000,20.83,20.88,20.31,20.7,276400,0
+MBUU.US,D,20150528,000000,20.9,20.9,20.4,20.77,172765,0
+MBUU.US,D,20150529,000000,20.67,21.01,20.63,20.97,258900,0
+MBUU.US,D,20150601,000000,21,21.42,20.78,21.19,286100,0
+MBUU.US,D,20150602,000000,21.23,21.35,21.06,21.17,127887,0
+MBUU.US,D,20150603,000000,21.27,21.69,21.15,21.49,148800,0
+MBUU.US,D,20150604,000000,21.5,21.62,21.29,21.45,114000,0
+MBUU.US,D,20150605,000000,21.45,21.48,21.26,21.37,70400,0
+MBUU.US,D,20150608,000000,21.35,21.58,21.24,21.35,160000,0
+MBUU.US,D,20150609,000000,21.4,21.43,21.16,21.27,138087,0
+MBUU.US,D,20150610,000000,21.39,21.91,21.39,21.83,218921,0
+MBUU.US,D,20150611,000000,21.79,21.92,21.62,21.76,91196,0
+MBUU.US,D,20150612,000000,21.74,21.88,21.59,21.84,68700,0
+MBUU.US,D,20150615,000000,21.59,21.97,21.45,21.76,154000,0
+MBUU.US,D,20150616,000000,21.7,22.04,21.41,22,98200,0
+MBUU.US,D,20150617,000000,22,22.06,21.65,21.85,115200,0
+MBUU.US,D,20150618,000000,21.91,22.31,21.88,22.29,213400,0
+MBUU.US,D,20150619,000000,22.35,22.71,22.17,22.66,190400,0
+MBUU.US,D,20150622,000000,22.68,23.06,21.97,22.13,112600,0
+MBUU.US,D,20150623,000000,22.17,23.72,21.77,21.81,110258,0
+MBUU.US,D,20150624,000000,21.84,22.45,21.41,21.53,80800,0
+MBUU.US,D,20150625,000000,21.53,21.79,21.26,21.74,107900,0
+MBUU.US,D,20150626,000000,21.83,21.83,20.95,21.21,1481300,0
+MBUU.US,D,20150629,000000,21.1,21.42,20.37,20.41,159500,0
+MBUU.US,D,20150630,000000,20.57,20.57,19.55,20.09,160339,0
+MBUU.US,D,20150701,000000,20.46,20.77,20.32,20.5,212500,0
+MBUU.US,D,20150702,000000,20.5,20.5,20.13,20.16,135100,0
+MBUU.US,D,20150706,000000,19.99,20.46,19.96,20.42,125100,0
+MBUU.US,D,20150707,000000,20.4,20.49,19.97,20.34,111200,0
+MBUU.US,D,20150708,000000,20.22,20.39,19.97,20.21,107500,0
+MBUU.US,D,20150709,000000,20.4,20.62,20.22,20.48,208000,0
+MBUU.US,D,20150710,000000,20.62,20.95,20.62,20.92,94100,0
+MBUU.US,D,20150713,000000,20.96,21.42,20.92,21.23,110400,0
+MBUU.US,D,20150714,000000,21.35,21.47,20.8,20.91,134008,0
+MBUU.US,D,20150715,000000,20.97,21.124,20.53,20.7,65761,0
+MBUU.US,D,20150716,000000,20.7,21.2,20.65,20.89,91500,0
+MBUU.US,D,20150717,000000,20.81,20.81,20.05,20.13,104600,0
+MBUU.US,D,20150720,000000,20.13,20.13,19.22,19.43,202300,0
+MBUU.US,D,20150721,000000,19.36,19.71,19.25,19.31,166700,0
+MBUU.US,D,20150722,000000,19.28,19.42,18.91,19.1,141300,0
+MBUU.US,D,20150723,000000,19,19.31,18.89,18.96,94800,0
+MBUU.US,D,20150724,000000,18.9,19.06,18.52,18.91,116700,0
+MBUU.US,D,20150727,000000,18.74,18.79,18.38,18.76,68400,0
+MBUU.US,D,20150728,000000,18.74,18.93,18.21,18.84,124800,0
+MBUU.US,D,20150729,000000,18.76,19.39,18.76,19.27,165100,0
+MBUU.US,D,20150730,000000,19.15,19.31,19.05,19.15,49800,0
+MBUU.US,D,20150731,000000,19.09,19.67,19.02,19.31,132700,0
+MBUU.US,D,20150803,000000,19.18,19.33,18.64,18.8,50130,0
+MBUU.US,D,20150804,000000,18.86,18.92,18.52,18.85,51900,0
+MBUU.US,D,20150805,000000,18.94,19.07,18.67,19.05,108900,0
+MBUU.US,D,20150806,000000,19.02,19.34,18.87,19.19,82634,0
+MBUU.US,D,20150807,000000,19.08,19.61,18.82,19.33,98700,0
+MBUU.US,D,20150810,000000,19.33,20.08,18.92,19.04,72700,0
+MBUU.US,D,20150811,000000,18.79,19.66,17.97,19.32,114049,0
+MBUU.US,D,20150812,000000,19.1,19.31,18.06,18.8,92600,0
+MBUU.US,D,20150813,000000,18.73,18.82,18.47,18.63,44400,0
+MBUU.US,D,20150814,000000,18.55,19.09,18.53,19.03,48700,0
+MBUU.US,D,20150817,000000,18.99,19.26,18.71,19.05,33800,0
+MBUU.US,D,20150818,000000,19.07,19.16,18.25,18.81,88600,0
+MBUU.US,D,20150819,000000,18.7,18.7,18.13,18.17,59200,0
+MBUU.US,D,20150820,000000,18.07,18.5,17.68,18.16,130700,0
+MBUU.US,D,20150821,000000,17.88,18.08,17.67,17.81,95000,0
+MBUU.US,D,20150824,000000,16.68,20,14.48,16.69,141143,0
+MBUU.US,D,20150825,000000,17.13,17.32,16.5,16.53,105300,0
+MBUU.US,D,20150826,000000,16.86,17.41,16.5,17.19,93600,0
+MBUU.US,D,20150827,000000,17.24,17.67,16.75,17.49,90700,0
+MBUU.US,D,20150828,000000,17.44,17.57,17.03,17.49,69600,0
+MBUU.US,D,20150831,000000,17.32,17.47,16.89,17.27,85300,0
+MBUU.US,D,20150901,000000,16.98,17.42,16.7,16.96,189200,0
+MBUU.US,D,20150902,000000,17.1,17.4,16.92,17.25,137800,0
+MBUU.US,D,20150903,000000,17.2,17.51,16.99,17.1,46000,0
+MBUU.US,D,20150904,000000,16.86,17.06,16.24,16.82,120500,0
+MBUU.US,D,20150908,000000,17.07,17.07,16.71,16.86,137000,0
+MBUU.US,D,20150909,000000,17.2,18.1,15.84,15.85,222100,0
+MBUU.US,D,20150910,000000,16,16.55,15.94,16.17,183444,0
+MBUU.US,D,20150911,000000,15.94,16.03,15.48,15.95,166300,0
+MBUU.US,D,20150914,000000,15.92,16.21,15.87,15.91,188900,0
+MBUU.US,D,20150915,000000,15.86,15.965,15.29,15.31,113287,0
+MBUU.US,D,20150916,000000,15.39,16.2,15.25,16.05,176000,0
+MBUU.US,D,20150917,000000,16.01,16.31,15.89,15.96,102500,0
+MBUU.US,D,20150918,000000,15.76,16.25,15.66,16.06,247400,0
+MBUU.US,D,20150921,000000,16.28,16.41,15.82,15.88,65800,0
+MBUU.US,D,20150922,000000,15.75,15.87,15.35,15.37,99300,0
+MBUU.US,D,20150923,000000,15.35,15.39,15,15.07,45700,0
+MBUU.US,D,20150924,000000,14.96,15.03,14.48,14.8,165169,0
+MBUU.US,D,20150925,000000,14.99,14.99,14.14,14.27,164800,0
+MBUU.US,D,20150928,000000,14.28,14.32,13.86,13.95,230026,0
+MBUU.US,D,20150929,000000,13.89,14.22,13.73,13.97,148500,0
+MBUU.US,D,20150930,000000,14.13,14.23,13.57,13.98,174600,0
+MBUU.US,D,20151001,000000,13.94,14,13.61,13.73,75600,0
+MBUU.US,D,20151002,000000,13.63,14.01,13.46,13.95,170900,0
+MBUU.US,D,20151005,000000,14.11,14.145,13.9,13.99,124435,0
+MBUU.US,D,20151006,000000,13.97,14.47,13.96,14.35,129000,0
+MBUU.US,D,20151007,000000,14.38,14.9,14.26,14.86,62700,0
+MBUU.US,D,20151008,000000,14.85,15.26,14.73,15.21,63800,0
+MBUU.US,D,20151009,000000,15.27,15.4,14.77,14.87,128900,0
+MBUU.US,D,20151012,000000,14.94,15.09,14.79,14.81,69847,0
+MBUU.US,D,20151013,000000,14.76,15.13,14.64,14.92,71800,0
+MBUU.US,D,20151014,000000,14.89,15.29,14.78,14.91,167700,0
+MBUU.US,D,20151015,000000,14.97,15.12,14.42,14.99,99800,0
+MBUU.US,D,20151016,000000,14.95,15.02,14.72,14.93,71900,0
+MBUU.US,D,20151019,000000,14.92,15.03,14.32,14.39,150900,0
+MBUU.US,D,20151020,000000,14.35,14.51,14.07,14.1,235951,0
+MBUU.US,D,20151021,000000,14.05,14.15,13.48,13.51,132700,0
+MBUU.US,D,20151022,000000,13.57,13.88,13.25,13.46,123600,0
+MBUU.US,D,20151023,000000,13.62,13.82,13.43,13.72,88000,0
+MBUU.US,D,20151026,000000,13.69,13.89,13.33,13.42,162500,0
+MBUU.US,D,20151027,000000,13.44,13.56,12.9,13.03,312700,0
+MBUU.US,D,20151028,000000,13.16,13.81,13.01,13.71,274500,0
+MBUU.US,D,20151029,000000,13.72,14.51,13.54,14.33,189500,0
+MBUU.US,D,20151030,000000,14.36,14.46,14.08,14.21,177500,0
+MBUU.US,D,20151102,000000,14.15,14.862,14.15,14.49,147445,0
+MBUU.US,D,20151103,000000,14.51,15.78,14.49,15.4,242700,0
+MBUU.US,D,20151104,000000,15.4,16.23,14.81,15.16,160915,0
+MBUU.US,D,20151105,000000,15.18,15.59,14.98,15.2,151400,0
+MBUU.US,D,20151106,000000,15.12,15.3,14.99,15.27,116800,0
+MBUU.US,D,20151109,000000,15.27,15.27,14.91,14.93,67603,0
+MBUU.US,D,20151110,000000,14.85,15,14.73,14.93,92800,0
+MBUU.US,D,20151111,000000,14.93,14.93,14.35,14.39,61000,0
+MBUU.US,D,20151112,000000,14.29,14.56,14.29,14.4,89600,0
+MBUU.US,D,20151113,000000,14.29,14.46,14.13,14.21,89000,0
+MBUU.US,D,20151116,000000,14.19,14.66,14.12,14.57,63500,0
+MBUU.US,D,20151117,000000,14.62,14.72,14.33,14.47,74300,0
+MBUU.US,D,20151118,000000,14.58,14.87,14.49,14.81,82000,0
+MBUU.US,D,20151119,000000,14.81,15.12,14.81,15.02,96000,0
+MBUU.US,D,20151120,000000,15.11,15.46,15.11,15.3,59900,0
+MBUU.US,D,20151123,000000,15.23,15.23,14.72,15,199100,0
+MBUU.US,D,20151124,000000,14.92,15.53,14.92,15.31,71400,0
+MBUU.US,D,20151125,000000,15.33,15.69,15.33,15.66,36400,0
+MBUU.US,D,20151127,000000,15.58,15.75,15.56,15.62,19100,0
+MBUU.US,D,20151130,000000,15.64,15.76,15.35,15.52,61100,0
+MBUU.US,D,20151201,000000,15.59,15.65,14.93,15.52,38867,0
+MBUU.US,D,20151202,000000,15.5,16,15.42,15.61,55870,0
+MBUU.US,D,20151203,000000,15.62,16.6,15.49,16,98008,0
+MBUU.US,D,20151204,000000,16,16.32,15.77,16.27,87500,0
+MBUU.US,D,20151207,000000,16.24,16.4,16,16.32,102500,0
+MBUU.US,D,20151208,000000,16.23,16.23,15.45,15.82,134270,0
+MBUU.US,D,20151209,000000,15.64,16.07,15.64,15.89,142400,0
+MBUU.US,D,20151210,000000,15.88,15.88,15.27,15.32,86900,0
+MBUU.US,D,20151211,000000,14.95,15.29,14.92,15.27,61900,0
+MBUU.US,D,20151214,000000,15.2,15.55,15.18,15.51,98176,0
+MBUU.US,D,20151215,000000,15.64,16.42,14.81,15.84,117900,0
+MBUU.US,D,20151216,000000,15.95,16.35,15.53,16.1,79700,0
+MBUU.US,D,20151217,000000,16.11,16.48,15.96,16.28,138400,0
+MBUU.US,D,20151218,000000,16.3,16.53,15.7,16.23,226000,0
+MBUU.US,D,20151221,000000,16.3,16.48,15.8,16.11,84500,0
+MBUU.US,D,20151222,000000,16.09,16.5,15.93,16.11,38174,0
+MBUU.US,D,20151223,000000,16,16.54,15.7,16.08,40200,0
+MBUU.US,D,20151224,000000,16,16.33,15.725,16.04,20608,0
+MBUU.US,D,20151228,000000,16.03,16.17,15.73,16,57644,0
+MBUU.US,D,20151229,000000,16,16.37,15.92,16.28,75732,0
+MBUU.US,D,20151230,000000,16.21,16.24,15.95,16.04,65424,0
+MBUU.US,D,20151231,000000,16,16.83,14.91,16.37,88900,0
+MBUU.US,D,20160104,000000,16.37,16.37,15.58,16.12,90911,0
+MBUU.US,D,20160105,000000,16.1,16.4801,15.93,16.32,129935,0
+MBUU.US,D,20160106,000000,16.04,16.585,16.04,16.39,66022,0
+MBUU.US,D,20160107,000000,16.15,16.23,15.58,15.64,102021,0
+MBUU.US,D,20160108,000000,15.64,15.64,15.06,15.08,144841,0
+MBUU.US,D,20160111,000000,15.13,15.74,15.02,15.47,61973,0
+MBUU.US,D,20160112,000000,15.52,15.77,15.08,15.1,68603,0
+MBUU.US,D,20160113,000000,15.13,15.4,14.9,15.07,125800,0
+MBUU.US,D,20160114,000000,15.2,15.35,14.28,14.36,139550,0
+MBUU.US,D,20160115,000000,13.93,14.02,13.1225,13.805,182912,0
+MBUU.US,D,20160119,000000,13.85,14,13.23,13.45,98300,0
+MBUU.US,D,20160120,000000,13.31,13.7,12.73,13.35,255092,0
+MBUU.US,D,20160121,000000,13.38,13.47,12.835,13.01,84208,0
+MBUU.US,D,20160122,000000,13.25,13.63,13.03,13.2,92663,0
+MBUU.US,D,20160125,000000,13.16,13.38,12.92,13.1,139810,0
+MBUU.US,D,20160126,000000,13.22,13.23,12.84,12.93,122373,0
+MBUU.US,D,20160127,000000,12.83,13,12.44,12.74,113619,0
+MBUU.US,D,20160128,000000,12.81,13.13,12.54,12.59,116273,0
+MBUU.US,D,20160129,000000,12.59,13.22,12.59,13.07,170341,0
+MBUU.US,D,20160201,000000,13,13.17,12.75,13.09,102124,0
+MBUU.US,D,20160202,000000,12.98,13.01,12.56,12.65,106799,0
+MBUU.US,D,20160203,000000,12.97,13.1,11.97,12.78,214643,0
+MBUU.US,D,20160204,000000,12.73,14.54,12.38,14.41,200906,0
+MBUU.US,D,20160205,000000,14.36,14.36,13.62,13.8,126756,0
+MBUU.US,D,20160208,000000,13.7,14.59,13.7,14.52,108475,0
+MBUU.US,D,20160209,000000,14.36,14.86,14.07,14.17,105588,0
+MBUU.US,D,20160210,000000,14.21,14.68,14.1,14.57,112620,0
+MBUU.US,D,20160211,000000,14.27,14.68,14.15,14.53,68378,0
+MBUU.US,D,20160212,000000,14.66,14.77,14.17,14.35,43098,0
+MBUU.US,D,20160216,000000,14.49,14.49,13.83,13.92,92653,0
+MBUU.US,D,20160217,000000,13.97,14.55,13.95,14.03,163022,0
+MBUU.US,D,20160218,000000,14.1,14.38,13.84,13.99,93781,0
+MBUU.US,D,20160219,000000,13.97,14.26,13.82,14.19,54221,0
+MBUU.US,D,20160222,000000,14.19,14.74,14.117,14.69,58240,0
+MBUU.US,D,20160223,000000,14.58,14.99,14.24,14.52,62085,0
+MBUU.US,D,20160224,000000,14.38,15.07,14.38,14.87,62038,0
+MBUU.US,D,20160225,000000,15.2,15.845,14.85,15.71,92023,0
+MBUU.US,D,20160226,000000,15.72,15.975,15.56,15.58,59847,0
+MBUU.US,D,20160229,000000,15.62,15.72,15.39,15.45,37446,0
+MBUU.US,D,20160301,000000,15.53,15.62,15.19,15.27,35891,0
+MBUU.US,D,20160302,000000,15.27,15.55,15.15,15.41,46053,0
+MBUU.US,D,20160303,000000,15.38,16.01,15.38,15.94,74867,0
+MBUU.US,D,20160304,000000,15.87,15.97,14.99,15.01,74569,0
+MBUU.US,D,20160307,000000,15.02,15.72,14.955,15.42,161771,0
+MBUU.US,D,20160308,000000,15.31,15.535,14.95,15.04,64040,0
+MBUU.US,D,20160309,000000,15.08,15.33,14.8,15.2,51439,0
+MBUU.US,D,20160310,000000,15.24,15.25,14.76,14.83,36371,0
+MBUU.US,D,20160311,000000,14.96,15.03,14.74,14.99,53771,0
+MBUU.US,D,20160314,000000,15,15.44,14.84,15.28,44891,0
+MBUU.US,D,20160315,000000,15.05,15.2,14.31,14.39,61968,0
+MBUU.US,D,20160316,000000,14.39,14.97,14.3,14.43,78779,0
+MBUU.US,D,20160317,000000,14.46,14.71,14.26,14.62,69531,0
+MBUU.US,D,20160318,000000,14.58,15.37,14.36,15.28,201360,0
+MBUU.US,D,20160321,000000,15.14,16.1,15.07,15.54,192917,0
+MBUU.US,D,20160322,000000,15.52,15.52,15.06,15.1,70713,0
+MBUU.US,D,20160323,000000,15.01,15.01,14.41,14.42,56845,0
+MBUU.US,D,20160324,000000,14.39,14.58,14.06,14.54,55663,0
+MBUU.US,D,20160328,000000,14.52,15.07,14.3219,15.01,201604,0
+MBUU.US,D,20160329,000000,14.94,15.94,14.94,15.93,60400,0
+MBUU.US,D,20160330,000000,15.95,16.2,15.91,16.09,54858,0
+MBUU.US,D,20160331,000000,16.01,16.71,16.01,16.4,87323,0
+MBUU.US,D,20160401,000000,16.21,16.25,15.85,16.13,39823,0
+MBUU.US,D,20160404,000000,16.02,16.1,15.7,16,61002,0
+MBUU.US,D,20160405,000000,15.77,16.13,15.4626,16.03,62574,0
+MBUU.US,D,20160406,000000,16.08,16.08,15.82,16.02,28359,0
+MBUU.US,D,20160407,000000,15.9,16.21,15.274,15.97,46331,0
+MBUU.US,D,20160408,000000,16.04,16.04,15.2,15.37,55656,0
+MBUU.US,D,20160411,000000,15.5,15.63,15.01,15.02,53998,0
+MBUU.US,D,20160412,000000,14.94,15.35,14.9,15.14,44347,0
+MBUU.US,D,20160413,000000,15.18,15.74,15,15.67,38515,0
+MBUU.US,D,20160414,000000,15.65,16,15.37,15.83,44748,0
+MBUU.US,D,20160415,000000,15.81,16.33,15.81,16.15,34711,0
+MBUU.US,D,20160418,000000,16.04,16.43,15.85,16.31,35878,0
+MBUU.US,D,20160419,000000,16.38,16.47,16.12,16.16,94388,0
+MBUU.US,D,20160420,000000,16.21,16.99,16.17,16.87,108542,0
+MBUU.US,D,20160421,000000,16.79,17.5,16.79,17.26,83794,0
+MBUU.US,D,20160422,000000,17.32,17.91,17.27,17.79,64656,0
+MBUU.US,D,20160425,000000,17.74,17.75,17.19,17.53,65437,0
+MBUU.US,D,20160426,000000,17.54,17.79,17.32,17.73,85207,0
+MBUU.US,D,20160427,000000,17.78,18.08,17.5899,17.89,85749,0
+MBUU.US,D,20160428,000000,17.71,17.7999,17.26,17.61,92520,0
+MBUU.US,D,20160429,000000,17.58,17.659,17.23,17.6,33158,0
+MBUU.US,D,20160502,000000,17.76,17.77,17.23,17.47,104273,0
+MBUU.US,D,20160503,000000,17.3,17.62,17.07,17.51,53607,0
+MBUU.US,D,20160504,000000,17,17,14.13,14.17,809594,0
+MBUU.US,D,20160505,000000,14.17,15.08,14.17,14.48,191489,0
+MBUU.US,D,20160506,000000,14.4,14.71,14.2,14.58,73200,0
+MBUU.US,D,20160509,000000,14.59,14.77,14.32,14.36,72790,0
+MBUU.US,D,20160510,000000,14.07,14.41,13.79,14.24,172211,0
+MBUU.US,D,20160511,000000,14.27,14.5,13.9721,14.17,89155,0
+MBUU.US,D,20160512,000000,14.32,14.32,13.62,13.63,124049,0
+MBUU.US,D,20160513,000000,13.64,13.87,13.17,13.7,114972,0
+MBUU.US,D,20160516,000000,13.7,13.93,13.27,13.45,128646,0
+MBUU.US,D,20160517,000000,13.4,13.64,12.8,12.97,100751,0
+MBUU.US,D,20160518,000000,12.93,13.31,12.65,13.21,180903,0
+MBUU.US,D,20160519,000000,13.26,13.26,12.88,13,82484,0
+MBUU.US,D,20160520,000000,13.1,13.12,12.9,13.09,62719,0
+MBUU.US,D,20160523,000000,13.16,13.2,12.88,13.1,88961,0
+MBUU.US,D,20160524,000000,13.14,13.53,13.02,13.42,53523,0
+MBUU.US,D,20160525,000000,13.55,13.69,13.32,13.67,42754,0
+MBUU.US,D,20160526,000000,13.65,13.95,13.53,13.84,70752,0
+MBUU.US,D,20160527,000000,13.85,14.04,13.57,13.85,76843,0
+MBUU.US,D,20160531,000000,13.97,14.07,13.5,13.6,131189,0
+MBUU.US,D,20160601,000000,13.74,13.9499,13.44,13.85,112829,0
+MBUU.US,D,20160602,000000,13.84,13.8799,13.59,13.72,52147,0
+MBUU.US,D,20160603,000000,13.65,13.79,13.3701,13.63,45792,0
+MBUU.US,D,20160606,000000,13.63,13.79,13.6,13.72,29760,0
+MBUU.US,D,20160607,000000,13.77,14.26,13.68,13.86,86363,0
+MBUU.US,D,20160608,000000,13.92,14.4,13.75,14.28,105433,0
+MBUU.US,D,20160609,000000,14.29,14.29,13.71,14.11,52707,0
+MBUU.US,D,20160610,000000,13.98,14.14,13.805,13.95,40093,0
+MBUU.US,D,20160613,000000,13.95,14.14,13.64,13.76,49294,0
+MBUU.US,D,20160614,000000,13.72,13.85,13.53,13.73,24381,0
+MBUU.US,D,20160615,000000,13.83,14.08,13.72,13.99,102712,0
+MBUU.US,D,20160616,000000,13.92,13.98,13.63,13.95,21424,0
+MBUU.US,D,20160617,000000,13.95,14.18,13.7801,14,74524,0
+MBUU.US,D,20160620,000000,14.06,14.49,13.96,14,131421,0
+MBUU.US,D,20160621,000000,13.93,14.08,12.89,12.96,139530,0
+MBUU.US,D,20160622,000000,12.99,13.3064,12.82,12.83,218796,0
+MBUU.US,D,20160623,000000,12.89,12.9,12.67,12.69,289941,0
+MBUU.US,D,20160624,000000,12.21,12.34,12.04,12.22,148789,0
+MBUU.US,D,20160627,000000,12.17,12.17,11.38,11.58,180231,0
+MBUU.US,D,20160628,000000,11.75,11.9089,11.59,11.72,63863,0
+MBUU.US,D,20160629,000000,11.88,12.06,11.8,11.85,67739,0
+MBUU.US,D,20160630,000000,11.86,12.08,11.76,12.08,68987,0
+MBUU.US,D,20160701,000000,12.15,12.48,12.13,12.37,55940,0
+MBUU.US,D,20160705,000000,12.37,12.5,12.28,12.36,141484,0
+MBUU.US,D,20160706,000000,12.36,12.65,12.22,12.38,75014,0
+MBUU.US,D,20160707,000000,12.47,12.57,12.34,12.52,79556,0
+MBUU.US,D,20160708,000000,12.62,13.23,12.58,13.03,140687,0
+MBUU.US,D,20160711,000000,13.04,13.4,12.97,12.98,106251,0
+MBUU.US,D,20160712,000000,13.09,13.96,13.09,13.86,131293,0
+MBUU.US,D,20160713,000000,13.78,13.84,13.27,13.34,170998,0
+MBUU.US,D,20160714,000000,13.4,13.45,13.03,13.04,52515,0
+MBUU.US,D,20160715,000000,13.17,13.51,13.04,13.4,106565,0
+MBUU.US,D,20160718,000000,13.69,13.71,13.27,13.57,60367,0
+MBUU.US,D,20160719,000000,13.54,13.77,13.25,13.33,84812,0
+MBUU.US,D,20160720,000000,13.36,13.85,13.28,13.43,83876,0
+MBUU.US,D,20160721,000000,13.45,13.47,13.22,13.24,37441,0
+MBUU.US,D,20160722,000000,13.2,13.485,13.12,13.38,66367,0
+MBUU.US,D,20160725,000000,13.42,13.42,13,13.2,34820,0
+MBUU.US,D,20160726,000000,13.3,13.74,13.25,13.41,157565,0
+MBUU.US,D,20160727,000000,13.42,13.61,13.11,13.31,29441,0
+MBUU.US,D,20160728,000000,13.27,13.31,13.11,13.17,21222,0
+MBUU.US,D,20160729,000000,13.11,13.7,13.02,13.64,57285,0
+MBUU.US,D,20160801,000000,13.61,13.61,13.024,13.32,50609,0
+MBUU.US,D,20160802,000000,13.31,13.42,13,13.01,31190,0
+MBUU.US,D,20160803,000000,12.99,13.33,12.93,13.11,64777,0
+MBUU.US,D,20160804,000000,13.16,13.33,12.94,12.96,56968,0
+MBUU.US,D,20160805,000000,13.06,13.369,12.98,13.33,47206,0
+MBUU.US,D,20160808,000000,13.37,13.47,13.29,13.34,20743,0
+MBUU.US,D,20160809,000000,13.33,13.54,13,13.06,25888,0
+MBUU.US,D,20160810,000000,13.1,13.47,12.75,12.88,77660,0
+MBUU.US,D,20160811,000000,12.95,13.18,12.74,12.98,75748,0
+MBUU.US,D,20160812,000000,12.98,13.24,12.82,13.17,53787,0
+MBUU.US,D,20160815,000000,13.18,13.85,13.17,13.81,68636,0
+MBUU.US,D,20160816,000000,13.77,13.8,12.87,12.88,69693,0
+MBUU.US,D,20160817,000000,12.85,12.93,12.35,12.85,142605,0
+MBUU.US,D,20160818,000000,12.83,12.86,12.5546,12.81,68714,0
+MBUU.US,D,20160819,000000,12.74,13.11,12.55,12.99,107116,0
+MBUU.US,D,20160822,000000,13,13.14,12.69,13,52718,0
+MBUU.US,D,20160823,000000,13.14,13.17,12.89,12.95,73429,0
+MBUU.US,D,20160824,000000,12.95,13.46,12.7867,13.39,53213,0
+MBUU.US,D,20160825,000000,13.43,13.66,13.29,13.52,63968,0
+MBUU.US,D,20160826,000000,13.61,13.72,13.3,13.45,16065,0
+MBUU.US,D,20160829,000000,13.49,13.64,12.91,13.61,26484,0
+MBUU.US,D,20160830,000000,13.41,13.79,13.41,13.69,42457,0
+MBUU.US,D,20160831,000000,13.71,13.85,13.68,13.69,60732,0
+MBUU.US,D,20160901,000000,13.78,13.8799,13.38,13.61,43182,0
+MBUU.US,D,20160902,000000,13.66,13.81,13.46,13.77,42446,0
+MBUU.US,D,20160906,000000,13.87,13.99,13.79,13.91,79514,0
+MBUU.US,D,20160907,000000,15,16.78,14.92,14.98,269137,0
+MBUU.US,D,20160908,000000,15.05,15.18,14.934,15.175,63482,0
+MBUU.US,D,20160909,000000,15.18,15.255,14.78,14.78,52048,0
+MBUU.US,D,20160912,000000,14.53,14.86,14.48,14.69,54091,0
+MBUU.US,D,20160913,000000,14.76,14.76,13.96,14.1,60898,0
+MBUU.US,D,20160914,000000,14.17,15.03,14.08,14.23,49523,0
+MBUU.US,D,20160915,000000,14.24,14.575,14.0901,14.55,68857,0
+MBUU.US,D,20160916,000000,14.57,15.31,14.34,14.79,142755,0
+MBUU.US,D,20160919,000000,14.9,15.31,14.9,14.99,93529,0
+MBUU.US,D,20160920,000000,15.11,15.39,14.45,14.84,129895,0
+MBUU.US,D,20160921,000000,14.78,15.11,14.7,14.87,124568,0
+MBUU.US,D,20160922,000000,15.02,15.24,14.92,14.97,84586,0
+MBUU.US,D,20160923,000000,15.01,15.38,14.97,15.02,101818,0
+MBUU.US,D,20160926,000000,14.97,15.43,14.87,15.2,108132,0
+MBUU.US,D,20160927,000000,15.24,15.48,15.19,15.25,73954,0
+MBUU.US,D,20160928,000000,15.29,15.3,14.74,14.99,133914,0
+MBUU.US,D,20160929,000000,15.02,15.03,14.48,14.56,128985,0
+MBUU.US,D,20160930,000000,14.66,15.57,14.52,14.9,133669,0
+MBUU.US,D,20161003,000000,14.97,15.14,14.65,14.68,133967,0
+MBUU.US,D,20161004,000000,14.76,15.02,14.73,14.94,149748,0
+MBUU.US,D,20161005,000000,15.02,15.2,14.96,14.96,62918,0
+MBUU.US,D,20161006,000000,14.95,14.95,14.42,14.49,72319,0
+MBUU.US,D,20161007,000000,14.49,14.55,14.34,14.42,173969,0
+MBUU.US,D,20161010,000000,14.48,14.67,14.45,14.5,104029,0
+MBUU.US,D,20161011,000000,14.5,14.59,14.44,14.48,136003,0
+MBUU.US,D,20161012,000000,14.4,14.54,14.27,14.33,50228,0
+MBUU.US,D,20161013,000000,14.25,14.289,14.12,14.19,72490,0
+MBUU.US,D,20161014,000000,14.23,14.32,14.165,14.22,55678,0
+MBUU.US,D,20161017,000000,14.28,14.5,14.12,14.46,80223,0
+MBUU.US,D,20161018,000000,14.45,14.46,14.25,14.3,58903,0
+MBUU.US,D,20161019,000000,14.29,14.68,14.29,14.5,78496,0
+MBUU.US,D,20161020,000000,14.45,14.84,14.39,14.59,155002,0
+MBUU.US,D,20161021,000000,14.5,14.7,14.42,14.55,146704,0
+MBUU.US,D,20161024,000000,14.66,14.96,14.6534,14.94,51907,0
+MBUU.US,D,20161025,000000,14.81,14.93,14.68,14.84,103655,0
+MBUU.US,D,20161026,000000,14.77,15.04,14.61,14.64,85919,0
+MBUU.US,D,20161027,000000,14.64,14.79,14.33,14.35,82008,0
+MBUU.US,D,20161028,000000,14.35,14.645,14.28,14.57,48064,0
+MBUU.US,D,20161031,000000,14.51,14.8,14.5,14.67,131108,0
+MBUU.US,D,20161101,000000,14.75,15.24,14.62,14.89,259247,0
+MBUU.US,D,20161102,000000,14.9,15.16,14.75,15.01,206465,0
+MBUU.US,D,20161103,000000,15.02,15.36,14.93,15.31,120687,0
+MBUU.US,D,20161104,000000,15.29,15.9,15.29,15.62,179544,0
+MBUU.US,D,20161107,000000,15.95,16.11,15.67,16.04,147828,0
+MBUU.US,D,20161108,000000,16.05,16.15,15.8,16.01,62990,0
+MBUU.US,D,20161109,000000,15.75,16.35,15.39,16.34,104005,0
+MBUU.US,D,20161110,000000,16.49,17.19,16.39,16.88,127430,0
+MBUU.US,D,20161111,000000,16.88,17.56,16.78,17.45,147387,0
+MBUU.US,D,20161114,000000,17.59,17.85,17.11,17.28,294218,0
+MBUU.US,D,20161115,000000,17.3,17.5,17.11,17.44,156457,0
+MBUU.US,D,20161116,000000,17.37,17.53,16.658,17.49,80570,0
+MBUU.US,D,20161117,000000,17.5,17.79,17.18,17.19,86451,0
+MBUU.US,D,20161118,000000,17.15,17.83,17.15,17.5,134119,0
+MBUU.US,D,20161121,000000,17.61,17.83,17.4,17.5,66926,0
+MBUU.US,D,20161122,000000,17.66,17.8,17.58,17.79,81416,0
+MBUU.US,D,20161123,000000,17.73,18.62,17.69,18.58,136061,0
+MBUU.US,D,20161125,000000,18.58,18.59,18.15,18.22,71798,0
+MBUU.US,D,20161128,000000,18.22,18.34,18.05,18.24,66704,0
+MBUU.US,D,20161129,000000,18.15,18.5,18,18.28,109417,0
+MBUU.US,D,20161130,000000,18.44,18.49,17.56,18.2,124386,0
+MBUU.US,D,20161201,000000,18.25,18.29,17.99,18.14,99802,0
+MBUU.US,D,20161202,000000,18.17,18.306,17.87,17.87,41991,0
+MBUU.US,D,20161205,000000,17.89,18.27,17.62,18,101338,0
+MBUU.US,D,20161206,000000,18.08,18.375,17.91,18.22,152944,0
+MBUU.US,D,20161207,000000,18.33,18.92,18.145,18.83,82081,0
+MBUU.US,D,20161208,000000,18.99,19.5,18.76,19.27,160597,0
+MBUU.US,D,20161209,000000,19.6,20.1,19.58,19.99,140872,0
+MBUU.US,D,20161212,000000,20.07,20.07,19.52,19.7,114609,0
+MBUU.US,D,20161213,000000,19.73,20.07,19.66,19.79,64120,0
+MBUU.US,D,20161214,000000,19.64,19.9,19.31,19.53,84809,0
+MBUU.US,D,20161215,000000,19.49,19.9,19.445,19.53,106210,0
+MBUU.US,D,20161216,000000,19.5,19.57,18.89,18.94,145919,0
+MBUU.US,D,20161219,000000,19,19.01,18.75,18.78,77532,0
+MBUU.US,D,20161220,000000,18.95,19.1,18.52,19,86819,0
+MBUU.US,D,20161221,000000,18.94,19,18.74,18.74,38812,0
+MBUU.US,D,20161222,000000,18.87,18.87,18.29,18.73,62597,0
+MBUU.US,D,20161223,000000,18.67,18.93,18.56,18.89,48843,0
+MBUU.US,D,20161227,000000,18.85,19.22,18.81,18.99,46139,0
+MBUU.US,D,20161228,000000,19,19,18.76,18.99,144604,0
+MBUU.US,D,20161229,000000,19,19.13,18.9,19.06,85234,0
+MBUU.US,D,20161230,000000,19.17,19.18,18.81,19.08,54932,0
+MBUU.US,D,20170103,000000,19.31,19.48,18.86,19.07,107373,0
+MBUU.US,D,20170104,000000,19.17,19.705,19.07,19.63,228142,0
+MBUU.US,D,20170105,000000,19.56,19.62,19.03,19.5,89613,0
+MBUU.US,D,20170106,000000,19.53,19.53,18.74,18.74,66767,0
+MBUU.US,D,20170109,000000,18.79,18.79,18.3,18.35,76722,0
+MBUU.US,D,20170110,000000,18.34,18.64,18.34,18.5,85151,0
+MBUU.US,D,20170111,000000,18.63,18.63,18.09,18.4,75939,0
+MBUU.US,D,20170112,000000,17.99,18.29,17.49,17.62,63295,0
+MBUU.US,D,20170113,000000,17.72,17.87,17.63,17.78,54389,0
+MBUU.US,D,20170117,000000,17.61,17.96,17.56,17.57,49205,0
+MBUU.US,D,20170118,000000,17.7,18.09,17.49,17.57,139437,0
+MBUU.US,D,20170119,000000,17.7,17.77,17.31,17.49,56971,0
+MBUU.US,D,20170120,000000,17.65,17.75,17.29,17.38,70419,0
+MBUU.US,D,20170123,000000,17.38,17.48,17.17,17.17,32282,0
+MBUU.US,D,20170124,000000,17.33,18.37,17.33,17.94,200125,0
+MBUU.US,D,20170125,000000,17.92,18.25,17.81,18.09,77009,0
+MBUU.US,D,20170126,000000,18.07,18.53,17.43,17.58,78153,0
+MBUU.US,D,20170127,000000,17.53,18.04,17.52,17.97,88546,0
+MBUU.US,D,20170130,000000,17.92,18,17.68,17.8,55519,0
+MBUU.US,D,20170131,000000,17.78,18.67,17.57,18.56,164070,0
+MBUU.US,D,20170201,000000,19.62,20.51,18.92,19.99,525009,0
+MBUU.US,D,20170202,000000,20.16,20.5,19.86,20,162506,0
+MBUU.US,D,20170203,000000,20.22,20.38,19.895,19.97,244564,0
+MBUU.US,D,20170206,000000,20.05,20.93,20.05,20.93,263221,0
+MBUU.US,D,20170207,000000,21,21.2,20.7,20.95,221999,0
+MBUU.US,D,20170208,000000,20.79,21.61,20.5,21.53,232181,0
+MBUU.US,D,20170209,000000,21.64,22.56,21.57,22.46,370087,0
+MBUU.US,D,20170210,000000,22.69,22.95,21.21,21.4,180162,0
+MBUU.US,D,20170213,000000,21.5,21.59,20.75,21.25,157552,0
+MBUU.US,D,20170214,000000,21.26,21.59,21.21,21.3,127580,0
+MBUU.US,D,20170215,000000,21.35,21.5,21.07,21.43,117794,0
+MBUU.US,D,20170216,000000,21.41,21.86,21.05,21.2,128911,0
+MBUU.US,D,20170217,000000,21.28,21.46,21.14,21.37,186629,0
+MBUU.US,D,20170221,000000,21.69,21.7,20.93,20.99,140765,0
+MBUU.US,D,20170222,000000,20.87,21.28,20.78,21.2,130592,0
+MBUU.US,D,20170223,000000,21.16,21.16,20.79,20.83,98743,0
+MBUU.US,D,20170224,000000,20.7,21.03,20.54,20.84,84364,0
+MBUU.US,D,20170227,000000,20.8,21.22,20.6,20.91,151204,0
+MBUU.US,D,20170228,000000,20.82,20.88,20.4,20.55,86886,0
+MBUU.US,D,20170301,000000,20.82,21.22,20.72,21.19,90519,0
+MBUU.US,D,20170302,000000,21.19,21.505,21.05,21.4,131870,0
+MBUU.US,D,20170303,000000,21.32,21.5,21.15,21.3,124262,0
+MBUU.US,D,20170306,000000,21.13,21.25,20.65,21.21,259630,0
+MBUU.US,D,20170307,000000,21.15,21.18,20.73,20.81,166383,0
+MBUU.US,D,20170308,000000,20.99,21.45,20.9,21.42,188557,0
+MBUU.US,D,20170309,000000,21.34,21.34,20.85,21.01,118102,0
+MBUU.US,D,20170310,000000,21.18,21.4,20.63,20.94,109048,0
+MBUU.US,D,20170313,000000,20.89,21.18,20.88,21.14,80354,0
+MBUU.US,D,20170314,000000,21.03,21.34,20.831,21.05,60640,0
+MBUU.US,D,20170315,000000,21.15,21.84,20.68,21.63,150574,0
+MBUU.US,D,20170316,000000,21.66,21.88,21.51,21.82,69455,0
+MBUU.US,D,20170317,000000,21.67,22.14,21.421,21.51,194524,0
+MBUU.US,D,20170320,000000,21.58,21.58,20.74,21.22,176124,0
+MBUU.US,D,20170321,000000,21.37,21.37,20.83,21.02,159183,0
+MBUU.US,D,20170322,000000,20.97,21.22,20.52,20.75,104575,0
+MBUU.US,D,20170323,000000,20.82,21.0582,20.76,20.99,132619,0
+MBUU.US,D,20170324,000000,21.24,22.2,21.21,21.58,225756,0
+MBUU.US,D,20170327,000000,21.47,21.47,20.68,21.26,151452,0
+MBUU.US,D,20170328,000000,21.17,22.1,20.97,22.04,171408,0
+MBUU.US,D,20170329,000000,21.9,22.44,21.69,22.34,210561,0
+MBUU.US,D,20170330,000000,22.33,22.35,21.9,22.19,109139,0
+MBUU.US,D,20170331,000000,22.25,22.57,22.09,22.45,90334,0
+MBUU.US,D,20170403,000000,22.44,22.44,21.697,21.78,94335,0
+MBUU.US,D,20170404,000000,21.79,21.81,21.391,21.69,102465,0
+MBUU.US,D,20170405,000000,21.63,21.98,21.56,21.7,87819,0
+MBUU.US,D,20170406,000000,21.84,22.58,21.52,22.44,151184,0
+MBUU.US,D,20170407,000000,22.34,22.58,21.44,21.6,349424,0
+MBUU.US,D,20170410,000000,21.72,22.455,21.55,22.35,438549,0
+MBUU.US,D,20170411,000000,22.51,23.09,22.27,22.87,224261,0
+MBUU.US,D,20170412,000000,22.78,22.78,22.33,22.37,97391,0
+MBUU.US,D,20170413,000000,22.3,22.3,21.69,21.75,95382,0
+MBUU.US,D,20170417,000000,21.85,21.98,21.6,21.91,99132,0
+MBUU.US,D,20170418,000000,21.76,21.92,21.4701,21.8,138833,0
+MBUU.US,D,20170419,000000,21.89,22.18,21.69,21.91,84177,0
+MBUU.US,D,20170420,000000,22.08,22.47,21.96,22.35,59097,0
+MBUU.US,D,20170421,000000,22.34,22.49,21.86,22.35,74570,0
+MBUU.US,D,20170424,000000,22.66,22.87,22.44,22.6,63032,0
+MBUU.US,D,20170425,000000,22.7,23.3,22.69,23.01,100940,0
+MBUU.US,D,20170426,000000,23,23.73,22.61,23.49,155434,0
+MBUU.US,D,20170427,000000,23.58,23.749,22.99,23.43,124292,0
+MBUU.US,D,20170428,000000,23.49,23.49,22.9701,23.04,84135,0
+MBUU.US,D,20170501,000000,23.1,23.11,22.5217,22.81,114696,0
+MBUU.US,D,20170502,000000,22.8,23.03,22.47,22.67,108371,0
+MBUU.US,D,20170503,000000,22.69,22.89,21.94,22.44,262222,0
+MBUU.US,D,20170504,000000,22.72,23.01,22.46,22.84,111931,0
+MBUU.US,D,20170505,000000,22.95,23.63,22.73,23.54,171753,0
+MBUU.US,D,20170508,000000,23.57,24,23.33,23.73,132385,0
+MBUU.US,D,20170509,000000,23.64,24.29,23.64,24.17,125175,0
+MBUU.US,D,20170510,000000,24.12,24.33,24.02,24.29,70761,0
+MBUU.US,D,20170511,000000,24.24,24.455,23.87,24.42,90830,0
+MBUU.US,D,20170512,000000,24.28,24.28,22.89,23.29,365139,0
+MBUU.US,D,20170515,000000,23.41,23.45,22.7,22.76,204221,0
+MBUU.US,D,20170516,000000,22.79,22.91,22.5,22.86,140316,0
+MBUU.US,D,20170517,000000,22.65,22.94,22.5,22.68,123996,0
+MBUU.US,D,20170518,000000,22.6,23.3,22.58,22.96,134520,0
+MBUU.US,D,20170519,000000,22.88,23.41,22.67,23.07,129254,0
+MBUU.US,D,20170522,000000,23.16,23.67,23.06,23.51,150864,0
+MBUU.US,D,20170523,000000,23.53,23.62,23.19,23.29,71769,0
+MBUU.US,D,20170524,000000,23.29,23.35,23.07,23.22,119136,0
+MBUU.US,D,20170525,000000,23.32,23.49,23,23.46,104018,0
+MBUU.US,D,20170526,000000,23.33,23.6,23.245,23.52,48896,0
+MBUU.US,D,20170530,000000,23.47,24.09,23.28,23.99,84013,0
+MBUU.US,D,20170531,000000,23.94,24.28,23.65,24.25,139118,0
+MBUU.US,D,20170601,000000,24.27,24.82,23.93,24.82,134008,0
+MBUU.US,D,20170602,000000,25.08,25.08,24.53,24.56,282507,0
+MBUU.US,D,20170605,000000,24.5,24.5,23.58,23.97,109700,0
+MBUU.US,D,20170606,000000,23.8,24.42,23.77,24.24,114514,0
+MBUU.US,D,20170607,000000,24.25,24.5,24.08,24.26,51670,0
+MBUU.US,D,20170608,000000,24.45,24.98,24.335,24.67,83266,0
+MBUU.US,D,20170609,000000,24.83,25.1,24.68,24.83,100389,0
+MBUU.US,D,20170612,000000,24.83,25.27,24.745,24.94,85782,0
+MBUU.US,D,20170613,000000,25.02,25.2044,24.76,24.99,58394,0
+MBUU.US,D,20170614,000000,24.98,25.2668,24.65,24.95,70878,0
+MBUU.US,D,20170615,000000,24.67,24.97,24.4812,24.86,60147,0
+MBUU.US,D,20170616,000000,24.65,25,24.28,24.8,102343,0
+MBUU.US,D,20170619,000000,24.8,25.04,24.62,24.89,121404,0
+MBUU.US,D,20170620,000000,24.91,25,24.51,24.61,68512,0
+MBUU.US,D,20170621,000000,24.63,24.875,24.37,24.63,74278,0
+MBUU.US,D,20170622,000000,24.66,24.9267,24.38,24.44,79278,0
+MBUU.US,D,20170623,000000,24.45,25.06,24.01,25,178085,0
+MBUU.US,D,20170626,000000,25.14,25.625,25.05,25.26,104799,0
+MBUU.US,D,20170627,000000,25.16,25.83,25.16,25.47,150732,0
+MBUU.US,D,20170628,000000,25.6,25.96,25.45,25.75,151252,0
+MBUU.US,D,20170629,000000,29.5,29.5,25.2879,25.85,398804,0
+MBUU.US,D,20170630,000000,26,26.25,25.775,25.87,350372,0
+MBUU.US,D,20170703,000000,25.91,27.04,25.9,26.8,201947,0
+MBUU.US,D,20170705,000000,27,27.0169,26.25,26.66,163837,0
+MBUU.US,D,20170706,000000,26.53,26.9,26.33,26.53,151797,0
+MBUU.US,D,20170707,000000,26.53,27.16,26.53,27.14,169188,0
+MBUU.US,D,20170710,000000,27.11,28.07,27.015,27.75,227011,0
+MBUU.US,D,20170711,000000,27.7,28.04,27.4054,27.64,227350,0
+MBUU.US,D,20170712,000000,27.75,28.7,27.75,28.35,255824,0
+MBUU.US,D,20170713,000000,28.35,28.405,27.915,28.05,259619,0
+MBUU.US,D,20170714,000000,28.01,28.95,28.01,28.72,328140,0
+MBUU.US,D,20170717,000000,28.81,29.04,28.36,28.5,202834,0
+MBUU.US,D,20170718,000000,28.39,28.8,28.2201,28.51,265247,0
+MBUU.US,D,20170719,000000,28.55,29.23,28.55,28.58,271190,0
+MBUU.US,D,20170720,000000,28.58,29.07,28.295,28.47,184798,0
+MBUU.US,D,20170721,000000,28.6,28.74,27.92,28.53,185603,0
+MBUU.US,D,20170724,000000,28.47,28.74,28.44,28.65,108843,0
+MBUU.US,D,20170725,000000,28.71,29.02,28.59,28.72,91094,0
+MBUU.US,D,20170726,000000,28.84,28.85,28.5001,28.65,87858,0
+MBUU.US,D,20170727,000000,28.56,28.87,28.13,28.4,172630,0
+MBUU.US,D,20170728,000000,28.22,28.82,28.22,28.57,215709,0
+MBUU.US,D,20170731,000000,28.36,28.91,28.07,28.61,200556,0
+MBUU.US,D,20170801,000000,28.63,28.9,28.14,28.21,114176,0
+MBUU.US,D,20170802,000000,28.04,28.2525,27.05,27.28,188826,0
+MBUU.US,D,20170803,000000,27.1,27.47,26.3736,26.92,148528,0
+MBUU.US,D,20170804,000000,26.9,27.26,26.81,27.06,152800,0
+MBUU.US,D,20170807,000000,26.91,27.48,26.91,27.26,117992,0
+MBUU.US,D,20170808,000000,27.15,27.87,27.1,27.16,122871,0
+MBUU.US,D,20170809,000000,25,25.93,25,25.65,1250359,0
+MBUU.US,D,20170810,000000,25.63,25.915,25.49,25.51,388189,0
+MBUU.US,D,20170811,000000,25.67,25.68,25.35,25.39,296971,0
+MBUU.US,D,20170814,000000,25.71,26,25.67,25.82,234909,0
+MBUU.US,D,20170815,000000,25.86,26.1099,25.48,26.01,259914,0
+MBUU.US,D,20170816,000000,26.25,27.37,26.14,27.21,271612,0
+MBUU.US,D,20170817,000000,27.2,27.23,25.89,25.92,390456,0
+MBUU.US,D,20170818,000000,25.74,26.2,25.21,25.28,337380,0
+MBUU.US,D,20170821,000000,25.3,26.7,25.18,26.41,199619,0
+MBUU.US,D,20170822,000000,26.62,26.62,26.02,26.32,73615,0
+MBUU.US,D,20170823,000000,26.23,26.84,26.082,26.59,136971,0
+MBUU.US,D,20170824,000000,26.65,26.98,26.545,26.82,182314,0
+MBUU.US,D,20170825,000000,26.82,27.59,26.72,27.43,141737,0
+MBUU.US,D,20170828,000000,26.44,26.44,25.31,26.07,404649,0
+MBUU.US,D,20170829,000000,26,26.72,25.81,26.56,208286,0
+MBUU.US,D,20170830,000000,26.65,26.9,26.14,26.6,217630,0
+MBUU.US,D,20170831,000000,27.22,27.32,26.75,26.97,288489,0
+MBUU.US,D,20170901,000000,27.01,27.41,26.88,27.37,230763,0
+MBUU.US,D,20170905,000000,27.26,27.26,26.0371,26.43,251491,0
+MBUU.US,D,20170906,000000,26.57,27.12,26.48,26.79,424776,0
+MBUU.US,D,20170907,000000,27.86,27.98,26.14,26.57,460324,0
+MBUU.US,D,20170908,000000,26.67,27.08,25.98,26.07,331487,0
+MBUU.US,D,20170911,000000,27.55,27.99,26.83,27.72,445831,0
+MBUU.US,D,20170912,000000,27.71,27.87,26.845,26.97,242127,0
+MBUU.US,D,20170913,000000,26.84,27.49,26.83,27.29,138395,0
+MBUU.US,D,20170914,000000,27.28,27.47,27.1,27.42,115088,0
+MBUU.US,D,20170915,000000,27.48,27.99,27.36,27.93,516223,0
+MBUU.US,D,20170918,000000,28.01,28.71,27.94,28.62,172502,0
+MBUU.US,D,20170919,000000,28.56,28.71,28.05,28.33,178904,0
+MBUU.US,D,20170920,000000,28.4,28.86,28.28,28.53,186206,0
+MBUU.US,D,20170921,000000,28.88,30.55,28.88,29.585,503366,0
+MBUU.US,D,20170922,000000,29.86,30.15,29.25,29.77,324891,0
+MBUU.US,D,20170925,000000,29.97,30.2799,29.45,29.66,246567,0
+MBUU.US,D,20170926,000000,29.77,30.32,29.706,30.23,206527,0
+MBUU.US,D,20170927,000000,30.25,31.1,30.25,30.89,222154,0
+MBUU.US,D,20170928,000000,30.96,31.71,30.87,31.59,227422,0
+MBUU.US,D,20170929,000000,31.75,31.94,31.48,31.64,185824,0
+MBUU.US,D,20171002,000000,31.95,32.7,31.6914,32.51,328518,0
+MBUU.US,D,20171003,000000,32.88,33.25,32.5401,32.95,514743,0
+MBUU.US,D,20171004,000000,33.22,33.35,32.43,32.96,323505,0
+MBUU.US,D,20171005,000000,33.03,33.29,31.89,31.92,287750,0
+MBUU.US,D,20171006,000000,31.91,32.66,31.91,32.31,201723,0
+MBUU.US,D,20171009,000000,32.38,32.915,32.11,32.44,186691,0
+MBUU.US,D,20171010,000000,32.55,32.63,32.04,32.21,165469,0
+MBUU.US,D,20171011,000000,32.22,32.31,31.99,32.17,185140,0
+MBUU.US,D,20171012,000000,32,32.1824,31.78,31.83,141623,0
+MBUU.US,D,20171013,000000,32.09,32.09,31.41,31.68,160646,0
+MBUU.US,D,20171016,000000,31.57,31.5999,30.6,31.23,334036,0
+MBUU.US,D,20171017,000000,31.13,31.6,31.07,31.15,102258,0
+MBUU.US,D,20171018,000000,31.42,31.89,31.31,31.65,131162,0
+MBUU.US,D,20171019,000000,31.58,31.715,31.35,31.6,87262,0
+MBUU.US,D,20171020,000000,31.87,32.3,31.87,31.96,88531,0
+MBUU.US,D,20171023,000000,31.89,31.89,31.421,31.71,153589,0
+MBUU.US,D,20171024,000000,31.94,32.84,31.94,32.63,238185,0
+MBUU.US,D,20171025,000000,32.62,32.62,31.61,32.05,172932,0
+MBUU.US,D,20171026,000000,32,32,31.25,31.68,140469,0
+MBUU.US,D,20171027,000000,31.76,32.06,31.62,31.69,114993,0
+MBUU.US,D,20171030,000000,31.56,31.702,30.74,30.93,174669,0
+MBUU.US,D,20171031,000000,31.1,31.37,30.9314,31.2,174691,0
+MBUU.US,D,20171101,000000,31.46,31.46,30.59,30.79,153491,0
+MBUU.US,D,20171102,000000,30.84,31,30.59,30.79,133425,0
+MBUU.US,D,20171103,000000,31.45,31.92,31,31.6,196528,0
+MBUU.US,D,20171106,000000,31.46,31.49,30.58,30.87,258171,0
+MBUU.US,D,20171107,000000,30.55,30.69,28.54,28.6,431929,0
+MBUU.US,D,20171108,000000,31,31.65,28.75,29.18,485913,0
+MBUU.US,D,20171109,000000,28.8,29.12,27.44,27.86,414128,0
+MBUU.US,D,20171110,000000,27.86,28.37,27.56,27.8,404281,0
+MBUU.US,D,20171113,000000,28.06,28.43,28.06,28.06,213530,0
+MBUU.US,D,20171114,000000,27.84,28.5,27.6153,28.42,307701,0
+MBUU.US,D,20171115,000000,28.31,28.5846,28.08,28.42,210518,0
+MBUU.US,D,20171116,000000,28.43,28.87,28.1,28.39,230255,0
+MBUU.US,D,20171117,000000,28.26,28.78,28.03,28.73,354433,0
+MBUU.US,D,20171120,000000,28.73,28.82,28.22,28.45,288329,0
+MBUU.US,D,20171121,000000,28.66,29.13,28.35,29.09,189705,0
+MBUU.US,D,20171122,000000,29.17,29.38,28.87,28.9,163633,0
+MBUU.US,D,20171124,000000,29.06,29.06,28.5,28.66,53958,0
+MBUU.US,D,20171127,000000,28.46,29.519,28.26,29.27,273909,0
+MBUU.US,D,20171128,000000,29.34,30.32,29.29,30.26,383826,0
+MBUU.US,D,20171129,000000,30.27,31.63,29.96,30.94,306952,0
+MBUU.US,D,20171130,000000,31.24,31.725,30.98,31.26,588402,0
+MBUU.US,D,20171201,000000,31.36,31.36,30.2846,30.74,352050,0
+MBUU.US,D,20171204,000000,31.21,31.51,29.27,29.58,346082,0
+MBUU.US,D,20171205,000000,29.68,30.83,29.68,30.7,276354,0
+MBUU.US,D,20171206,000000,30.58,31.24,30.37,30.95,196281,0
+MBUU.US,D,20171207,000000,30.93,31.36,30.58,30.88,169742,0
+MBUU.US,D,20171208,000000,31,31.95,30.94,31.6,196149,0
+MBUU.US,D,20171211,000000,31.7,32.18,31.065,31.21,340317,0
+MBUU.US,D,20171212,000000,31.21,31.21,29.74,29.74,274138,0
+MBUU.US,D,20171213,000000,29.99,29.99,29.43,29.5,185310,0
+MBUU.US,D,20171214,000000,29.47,29.71,28.49,28.7,232567,0
+MBUU.US,D,20171215,000000,28.75,29.7123,28.46,28.64,283684,0
+MBUU.US,D,20171218,000000,28.85,29.8,28.75,29.37,185826,0
+MBUU.US,D,20171219,000000,29.44,30.47,29.44,29.85,219692,0
+MBUU.US,D,20171220,000000,30.02,30.37,29.46,30.05,198484,0
+MBUU.US,D,20171221,000000,30.03,30.59,30.03,30.55,237395,0
+MBUU.US,D,20171222,000000,30.54,30.59,29.79,30,113341,0
+MBUU.US,D,20171226,000000,29.98,30.22,29.66,30.19,213555,0
+MBUU.US,D,20171227,000000,30.1,30.27,30,30.24,161472,0
+MBUU.US,D,20171228,000000,30.23,30.47,29.91,30.37,158885,0
+MBUU.US,D,20171229,000000,30.48,30.78,29.66,29.73,195616,0
+MBUU.US,D,20180102,000000,29.79,29.98,29.22,29.7,141717,0
+MBUU.US,D,20180103,000000,29.76,29.76,27.85,28.7,374360,0
+MBUU.US,D,20180104,000000,28.93,29.09,28.44,28.52,102500,0
+MBUU.US,D,20180105,000000,28.58,29,28.29,28.94,152631,0
+MBUU.US,D,20180108,000000,28.89,29.4,28.68,29.31,170646,0
+MBUU.US,D,20180109,000000,29.31,29.58,28.32,28.4,257047,0
+MBUU.US,D,20180110,000000,28.09,28.64,28.06,28.53,193649,0
+MBUU.US,D,20180111,000000,28.32,29.24,28.32,29.13,167302,0
+MBUU.US,D,20180112,000000,29.24,29.91,29.13,29.76,139967,0
+MBUU.US,D,20180116,000000,29.87,30.31,28.8,29.08,158877,0
+MBUU.US,D,20180117,000000,29.12,29.85,29.09,29.8,107193,0
+MBUU.US,D,20180118,000000,29.76,29.96,29.33,29.85,146102,0
+MBUU.US,D,20180119,000000,30,30.85,29.04,30.59,170984,0
+MBUU.US,D,20180122,000000,30.54,30.66,29.9125,30.65,121325,0
+MBUU.US,D,20180123,000000,30.74,32.88,30.68,32.76,246199,0
+MBUU.US,D,20180124,000000,32.97,33.82,32.625,33.75,242783,0
+MBUU.US,D,20180125,000000,33.92,34.88,33.3043,34.67,242571,0
+MBUU.US,D,20180126,000000,34.66,34.66,33.17,33.23,164953,0
+MBUU.US,D,20180129,000000,33,33.65,31.827,33.48,278236,0
+MBUU.US,D,20180130,000000,33.22,33.98,32.62,33.14,169889,0
+MBUU.US,D,20180131,000000,33.38,33.73,32.71,33.26,159483,0
+MBUU.US,D,20180201,000000,33.11,33.44,32.25,32.51,202719,0
+MBUU.US,D,20180202,000000,32.08,32.52,31.37,31.47,179532,0
+MBUU.US,D,20180205,000000,31.02,31.65,30.5492,30.79,192431,0
+MBUU.US,D,20180206,000000,30.18,30.82,29.95,30.77,287986,0
+MBUU.US,D,20180207,000000,30.76,31.33,30.09,31.04,119319,0
+MBUU.US,D,20180208,000000,31,31,29.85,30,159936,0
+MBUU.US,D,20180209,000000,31.4,34.5,31.01,33.4,747565,0
+MBUU.US,D,20180212,000000,33.91,34.6989,32.2312,33.47,422965,0
+MBUU.US,D,20180213,000000,33.58,34.56,33.5,34.29,340544,0
+MBUU.US,D,20180214,000000,34.07,35.9,34.0004,34.72,382779,0
+MBUU.US,D,20180215,000000,35,35.1148,33.91,33.99,262943,0
+MBUU.US,D,20180216,000000,33.88,34.55,33.8,34.52,180026,0
+MBUU.US,D,20180220,000000,34.39,34.61,33.74,33.9,182618,0
+MBUU.US,D,20180221,000000,33.89,34.555,33.58,33.76,201713,0
+MBUU.US,D,20180222,000000,33.91,34.5499,32.82,33.59,135149,0
+MBUU.US,D,20180223,000000,33.68,33.74,33.09,33.59,131349,0
+MBUU.US,D,20180226,000000,33.75,33.9897,32.94,33.02,215052,0
+MBUU.US,D,20180227,000000,33.16,33.16,31.66,32.1,160177,0
+MBUU.US,D,20180228,000000,32.09,32.6799,31.974,32.05,124086,0
+MBUU.US,D,20180301,000000,32.04,33.2,32.03,32.68,180186,0
+MBUU.US,D,20180302,000000,32.67,33.43,32.1,33.05,138204,0
+MBUU.US,D,20180305,000000,32.94,35.1091,32.9,34.8,349731,0
+MBUU.US,D,20180306,000000,35.1,36.125,34.62,35.98,311819,0
+MBUU.US,D,20180307,000000,35.55,36.81,35.25,36.47,271283,0
+MBUU.US,D,20180308,000000,36.3,36.3,34.57,34.64,183902,0
+MBUU.US,D,20180309,000000,34.86,35.13,34.261,34.93,153712,0
+MBUU.US,D,20180312,000000,34.94,35.93,34.94,35.74,215993,0
+MBUU.US,D,20180313,000000,35.89,36.15,34.16,34.52,339731,0
+MBUU.US,D,20180314,000000,34.62,34.67,33.72,33.74,176640,0
+MBUU.US,D,20180315,000000,33.76,33.87,32.87,33.34,146327,0
+MBUU.US,D,20180316,000000,33.31,33.84,33.23,33.42,212349,0
+MBUU.US,D,20180319,000000,33.41,33.87,33.061,33.81,288689,0
+MBUU.US,D,20180320,000000,33.95,34.4192,33.95,34.33,214713,0
+MBUU.US,D,20180321,000000,34.44,35.18,34.2,34.85,180375,0
+MBUU.US,D,20180322,000000,34.49,35,34.14,34.33,257615,0
+MBUU.US,D,20180323,000000,34.37,34.78,33.54,33.72,316373,0
+MBUU.US,D,20180326,000000,34.28,34.5,33.1,33.52,189421,0
+MBUU.US,D,20180327,000000,33.61,33.93,32.74,33.02,197989,0
+MBUU.US,D,20180328,000000,33.06,33.41,32.63,32.99,136178,0
+MBUU.US,D,20180329,000000,33.2,33.87,33.2,33.21,227713,0
+MBUU.US,D,20180402,000000,33.08,33.55,32.03,32.46,228108,0
+MBUU.US,D,20180403,000000,32.51,33.03,32.37,32.74,170825,0
+MBUU.US,D,20180404,000000,32.25,33.14,32.185,33.01,147411,0
+MBUU.US,D,20180405,000000,33.08,33.65,32.51,33.62,144148,0
+MBUU.US,D,20180406,000000,33.43,33.95,33.315,33.57,202697,0
+MBUU.US,D,20180409,000000,33.75,34.55,33.5,34.31,156300,0
+MBUU.US,D,20180410,000000,34.78,34.78,33.885,34.13,154814,0
+MBUU.US,D,20180411,000000,34.41,34.65,33.42,34.41,106234,0
+MBUU.US,D,20180412,000000,34.57,35.21,34.445,35.07,135575,0
+MBUU.US,D,20180413,000000,35.26,35.3206,34.93,35.05,83441,0
+MBUU.US,D,20180416,000000,35.14,35.84,34.84,35.42,106712,0
+MBUU.US,D,20180417,000000,35.66,36.2,35.6557,35.87,138024,0
+MBUU.US,D,20180418,000000,35.99,36.58,34.24,34.34,276566,0
+MBUU.US,D,20180419,000000,34.33,34.39,33.38,33.43,186971,0
+MBUU.US,D,20180420,000000,33.4,33.734,33.18,33.65,183680,0
+MBUU.US,D,20180423,000000,33.88,34.57,33.73,34.46,129415,0
+MBUU.US,D,20180424,000000,34.47,34.855,33.67,33.98,178059,0
+MBUU.US,D,20180425,000000,33.95,33.98,33.32,33.36,94081,0
+MBUU.US,D,20180426,000000,33.4,33.94,33.2,33.89,106383,0
+MBUU.US,D,20180427,000000,33.98,34.39,33.98,34.21,110394,0
+MBUU.US,D,20180430,000000,34.33,34.43,33.68,33.7,141552,0
+MBUU.US,D,20180501,000000,33.56,33.56,32.34,33.51,283081,0
+MBUU.US,D,20180502,000000,37.85,41.325,37,40.36,1137380,0
+MBUU.US,D,20180503,000000,39.79,41.49,38.22,39.67,498943,0
+MBUU.US,D,20180504,000000,39.68,41.4,39.68,40.5,402732,0
+MBUU.US,D,20180507,000000,40.6,41.74,40.57,41.66,327204,0
+MBUU.US,D,20180508,000000,41.97,42.76,41.09,41.24,265338,0
+MBUU.US,D,20180509,000000,41.27,42.1215,40.895,41.12,295311,0
+MBUU.US,D,20180510,000000,41.3,41.96,40.8,41.61,189460,0
+MBUU.US,D,20180511,000000,41.59,42.5,41.46,41.92,171265,0
+MBUU.US,D,20180514,000000,42.08,42.415,41.54,41.61,169785,0
+MBUU.US,D,20180515,000000,41.51,42.63,41.21,42.57,216967,0
+MBUU.US,D,20180516,000000,42.6,44.11,42.6,43.65,254441,0
+MBUU.US,D,20180517,000000,43.64,43.9,42.98,43.08,142736,0
+MBUU.US,D,20180518,000000,43.2,43.99,43.19,43.47,213163,0
+MBUU.US,D,20180521,000000,43.83,44.18,42.92,43.18,283500,0
+MBUU.US,D,20180522,000000,43.06,43.43,42.21,42.38,213493,0
+MBUU.US,D,20180523,000000,42.23,43.04,42.23,42.49,237703,0
+MBUU.US,D,20180524,000000,42.34,42.8,42,42.24,157193,0
+MBUU.US,D,20180525,000000,42.15,42.98,42.14,42.78,105095,0
+MBUU.US,D,20180529,000000,42.34,43.39,42.271,43.02,113817,0
+MBUU.US,D,20180530,000000,43.45,44.18,43.27,43.46,119284,0
+MBUU.US,D,20180531,000000,43.69,44.1881,42.79,42.88,110062,0
+MBUU.US,D,20180601,000000,42.98,43.55,42.61,43.53,128644,0
+MBUU.US,D,20180604,000000,43.68,44.44,43.2,43.94,146209,0
+MBUU.US,D,20180605,000000,44,44.86,43.621,44.27,114133,0
+MBUU.US,D,20180606,000000,44.42,45.43,44.12,45.01,150585,0
+MBUU.US,D,20180607,000000,45.15,45.31,44.26,44.32,86239,0
+MBUU.US,D,20180608,000000,44.74,45.75,44.485,44.76,162584,0
+MBUU.US,D,20180611,000000,44.85,45.165,43.78,43.85,127948,0
+MBUU.US,D,20180612,000000,44.03,44.41,43.85,44.37,144251,0
+MBUU.US,D,20180613,000000,44.62,44.87,44.44,44.69,103046,0
+MBUU.US,D,20180614,000000,44.69,45.27,44.585,45.23,132066,0
+MBUU.US,D,20180615,000000,45.07,46.49,44.86,45.03,116284,0
+MBUU.US,D,20180618,000000,44.7,45.57,44.5,45.41,105938,0
+MBUU.US,D,20180619,000000,45.04,45.21,44.35,44.84,103793,0
+MBUU.US,D,20180620,000000,44.89,45,44.35,44.5,88074,0
+MBUU.US,D,20180621,000000,44.51,44.79,42.67,42.7,142382,0
+MBUU.US,D,20180622,000000,42.94,43.2,41.77,42.66,215647,0
+MBUU.US,D,20180625,000000,42.45,42.73,41.57,41.8,137497,0
+MBUU.US,D,20180626,000000,41.67,43.19,41.67,43.16,111287,0
+MBUU.US,D,20180627,000000,43.18,43.225,41.58,41.59,94335,0
+MBUU.US,D,20180628,000000,41.65,42.48,40.81,42.4,122355,0
+MBUU.US,D,20180629,000000,42.68,43,41.3943,41.94,150240,0
+MBUU.US,D,20180702,000000,41.78,43.465,41.23,43.43,137497,0
+MBUU.US,D,20180703,000000,43.52,43.845,42.6,42.63,54073,0
+MBUU.US,D,20180705,000000,42.65,43.18,42.21,42.7,124414,0
+MBUU.US,D,20180706,000000,42.87,43.17,42.5104,42.89,67483,0
+MBUU.US,D,20180709,000000,43.11,44.36,42.865,44.26,100429,0
+MBUU.US,D,20180710,000000,44.42,44.69,43.16,43.21,89052,0
+MBUU.US,D,20180711,000000,43.35,43.35,42.52,42.67,94798,0
+MBUU.US,D,20180712,000000,42.93,43.36,41.56,42.3,99863,0
+MBUU.US,D,20180713,000000,42.29,42.69,41.845,42.28,51582,0
+MBUU.US,D,20180716,000000,42.22,42.88,41.88,42.84,60832,0
+MBUU.US,D,20180717,000000,42.63,43.18,42.4,42.83,50370,0
+MBUU.US,D,20180718,000000,42.74,43.2,42.4,42.97,55487,0
+MBUU.US,D,20180719,000000,42.7,42.91,37.9,37.99,442462,0
+MBUU.US,D,20180720,000000,38.15,39.01,37.8,38.58,428744,0
+MBUU.US,D,20180723,000000,38.58,40.42,38.57,39.72,167693,0
+MBUU.US,D,20180724,000000,39.77,40.12,38.66,39.04,117449,0
+MBUU.US,D,20180725,000000,39.06,39.33,37.9,37.95,143852,0
+MBUU.US,D,20180726,000000,37.94,39.16,37.53,38.57,145338,0
+MBUU.US,D,20180727,000000,38.44,38.66,36.89,37.26,88442,0
+MBUU.US,D,20180730,000000,37.15,37.71,37.05,37.07,59394,0
+MBUU.US,D,20180731,000000,37.3,37.86,36.5032,37.59,91697,0
+MBUU.US,D,20180801,000000,37.59,37.59,36.68,37.14,109318,0
+MBUU.US,D,20180802,000000,37.05,37.94,36.7661,37.66,68921,0
+MBUU.US,D,20180803,000000,37.77,38.38,37.59,37.67,68674,0
+MBUU.US,D,20180806,000000,37.68,38.09,37.03,37.35,65479,0
+MBUU.US,D,20180807,000000,37.34,38.4636,37.1,38.23,88494,0
+MBUU.US,D,20180808,000000,38.22,38.46,37.61,37.95,66374,0
+MBUU.US,D,20180809,000000,37.98,39.11,37.98,38.65,58140,0
+MBUU.US,D,20180810,000000,38.38,38.7971,37.82,38.58,61485,0
+MBUU.US,D,20180813,000000,38.59,39.02,38.15,38.33,89311,0
+MBUU.US,D,20180814,000000,38.4,39.3099,38.4,38.67,47608,0
+MBUU.US,D,20180815,000000,38.55,38.55,37.24,37.63,86028,0
+MBUU.US,D,20180816,000000,37.92,38.48,37.81,38.36,76748,0
+MBUU.US,D,20180817,000000,38.37,39.74,37.45,39.49,132062,0
+MBUU.US,D,20180820,000000,39.51,40.33,39.5,39.56,93427,0
+MBUU.US,D,20180821,000000,39.91,40.52,39.32,39.44,99948,0
+MBUU.US,D,20180822,000000,39.6,42.6,39.515,42.13,312724,0
+MBUU.US,D,20180823,000000,44.18,46.53,43.07,45.2,260298,0
+MBUU.US,D,20180824,000000,45.04,45.2991,44.2131,45.11,105666,0
+MBUU.US,D,20180827,000000,45.11,45.7244,44.78,45.51,106547,0
+MBUU.US,D,20180828,000000,45.7,46.39,45.4063,45.67,84327,0
+MBUU.US,D,20180829,000000,45.7,46.46,45.38,46.38,103750,0
+MBUU.US,D,20180830,000000,46.2,46.91,45.9973,46.65,256087,0
+MBUU.US,D,20180831,000000,46.72,48.35,46.6,48.21,198699,0
+MBUU.US,D,20180904,000000,47.99,49.85,47.5825,48.52,348157,0
+MBUU.US,D,20180905,000000,48.71,50.44,47.7,49.69,620542,0
+MBUU.US,D,20180906,000000,54.91,59.57,50.53,52.42,938387,0
+MBUU.US,D,20180907,000000,53,54.01,51.5612,52.39,362902,0
+MBUU.US,D,20180910,000000,52.4,53.81,50.6475,52.3,399015,0
+MBUU.US,D,20180911,000000,51.96,53.23,51.82,52.46,273244,0
+MBUU.US,D,20180912,000000,52.74,53.444,51.83,52.38,187734,0
+MBUU.US,D,20180913,000000,52.11,53.13,51.945,52.2,222068,0
+MBUU.US,D,20180914,000000,52.77,53.3245,52.37,53.01,323199,0
+MBUU.US,D,20180917,000000,55.61,57.9,52.62,52.94,548567,0
+MBUU.US,D,20180918,000000,53.2,53.89,52.39,53.84,231381,0
+MBUU.US,D,20180919,000000,53.66,53.99,52.12,52.89,171782,0
+MBUU.US,D,20180920,000000,52.86,53.47,52.36,52.67,174337,0
+MBUU.US,D,20180921,000000,52.92,53.37,52.24,53.04,305154,0
+MBUU.US,D,20180924,000000,52.75,53,51.69,52.61,269645,0
+MBUU.US,D,20180925,000000,52.75,54.12,51.27,53.91,343849,0
+MBUU.US,D,20180926,000000,54.11,54.9,53.7,54.5,156392,0
+MBUU.US,D,20180927,000000,54.62,55.2099,54.5,54.71,114574,0
+MBUU.US,D,20180928,000000,54.68,55.19,54.34,54.72,235294,0
+MBUU.US,D,20181001,000000,55.1,56.27,55.02,55.53,401452,0
+MBUU.US,D,20181002,000000,55.54,55.82,52.47,52.8,207757,0
+MBUU.US,D,20181003,000000,52.94,52.96,51.5511,52.85,290134,0
+MBUU.US,D,20181004,000000,52.62,53.21,51.5,51.81,172915,0
+MBUU.US,D,20181005,000000,51.9,52.51,50.15,51.33,160885,0
+MBUU.US,D,20181008,000000,51.32,51.59,49.94,51.13,152115,0
+MBUU.US,D,20181009,000000,51.1,51.47,49.18,49.22,186262,0
+MBUU.US,D,20181010,000000,49.2,49.2,47.49,47.92,224953,0
+MBUU.US,D,20181011,000000,47.87,49.4,47.35,48.12,201324,0
+MBUU.US,D,20181012,000000,48.76,49.6293,47.43,47.73,134779,0
+MBUU.US,D,20181015,000000,47.58,48.19,46.93,47.81,104369,0
+MBUU.US,D,20181016,000000,48.67,49.43,47.71,49.33,268535,0
+MBUU.US,D,20181017,000000,49.26,49.9,48.25,49,128529,0
+MBUU.US,D,20181018,000000,48.87,49.53,46.88,47.36,136056,0
+MBUU.US,D,20181019,000000,47.5,47.97,45.61,45.79,133896,0
+MBUU.US,D,20181022,000000,45.47,45.53,43.99,44.94,233797,0
+MBUU.US,D,20181023,000000,44.29,44.81,42.99,44.29,149285,0
+MBUU.US,D,20181024,000000,44.3,44.9135,42.57,42.67,216583,0
+MBUU.US,D,20181025,000000,42.88,43.22,41.58,41.91,267945,0
+MBUU.US,D,20181026,000000,41.49,42.11,38.81,39.65,306952,0
+MBUU.US,D,20181029,000000,40.03,41.62,37.92,38.47,263885,0
+MBUU.US,D,20181030,000000,38.47,40.7421,37.08,39.86,348831,0
+MBUU.US,D,20181031,000000,40.18,40.93,39.36,40.2,413267,0
+MBUU.US,D,20181101,000000,40.19,42.07,39.14,41.85,310242,0
+MBUU.US,D,20181102,000000,42,43.47,42,42.39,383014,0
+MBUU.US,D,20181105,000000,42.45,42.895,41.47,42,440665,0
+MBUU.US,D,20181106,000000,44,49.98,44,48.93,622277,0
+MBUU.US,D,20181107,000000,48.93,49.57,47.29,48.89,292075,0
+MBUU.US,D,20181108,000000,48.85,50.89,48.85,50.23,241198,0
+MBUU.US,D,20181109,000000,50,50,47.06,47.21,351060,0
+MBUU.US,D,20181112,000000,47.27,48.8,46.83,48.39,205678,0
+MBUU.US,D,20181113,000000,48.6,50.15,48.6,48.71,266542,0
+MBUU.US,D,20181114,000000,49.35,49.795,48.3,48.52,152650,0
+MBUU.US,D,20181115,000000,48.12,49.2,47.3835,48.16,207045,0
+MBUU.US,D,20181116,000000,47.62,48.3,45.11,46.32,307904,0
+MBUU.US,D,20181119,000000,46.39,48.38,43.95,44.41,214590,0
+MBUU.US,D,20181120,000000,43.61,44.26,42,43.82,190826,0
+MBUU.US,D,20181121,000000,45.63,46.3,42.901,45.63,200026,0
+MBUU.US,D,20181123,000000,45.57,46.88,45.4662,45.84,69390,0
+MBUU.US,D,20181126,000000,46.28,47.45,46.115,47.44,146179,0
+MBUU.US,D,20181127,000000,46.96,46.96,45.035,45.68,196159,0
+MBUU.US,D,20181128,000000,45.7,46.95,44.9025,46.73,162419,0
+MBUU.US,D,20181129,000000,46.72,47.7178,45.799,47.27,163597,0
+MBUU.US,D,20181130,000000,46.94,48.49,46.425,48.42,249307,0
+MBUU.US,D,20181203,000000,48.82,49.1078,47.45,48.73,195638,0
+MBUU.US,D,20181204,000000,48.73,48.73,43.15,43.76,234431,0
+MBUU.US,D,20181206,000000,43,44.378,41.28,42.59,277989,0
+MBUU.US,D,20181207,000000,42.3,43.34,39.97,40.2,249141,0
+MBUU.US,D,20181210,000000,40.2,41.06,39.16,39.25,173587,0
+MBUU.US,D,20181211,000000,39.66,40.35,38.225,39.01,263502,0
+MBUU.US,D,20181212,000000,39.49,40.52,39.06,39.38,184011,0
+MBUU.US,D,20181213,000000,39.42,40.39,37.34,37.73,205453,0
+MBUU.US,D,20181214,000000,37.48,38.82,36.6296,38.62,263564,0
+MBUU.US,D,20181217,000000,38.63,39.3,36.34,36.58,256754,0
+MBUU.US,D,20181218,000000,36.8,37.11,34.9,34.94,200686,0
+MBUU.US,D,20181219,000000,34.92,35.365,33.38,33.79,254739,0
+MBUU.US,D,20181220,000000,33.62,34.29,33.12,33.88,266616,0
+MBUU.US,D,20181221,000000,33.94,33.94,32.8257,32.92,281073,0
+MBUU.US,D,20181224,000000,32.87,33.77,32.5,32.57,87375,0
+MBUU.US,D,20181226,000000,32.75,34.11,32.0925,33.99,213436,0
+MBUU.US,D,20181227,000000,33.53,34.1652,32.22,34.11,291310,0
+MBUU.US,D,20181228,000000,34.1,35.66,33.71,34.82,176889,0
+MBUU.US,D,20181231,000000,35.01,35.27,34.4912,34.8,205036,0
+MBUU.US,D,20190102,000000,34.32,35.21,33.64,34.85,277222,0
+MBUU.US,D,20190103,000000,34.69,34.74,32.97,33.05,151347,0
+MBUU.US,D,20190104,000000,33.72,34.74,32.91,34.58,208346,0
+MBUU.US,D,20190107,000000,34.58,36.49,34.58,35.71,170100,0
+MBUU.US,D,20190108,000000,36.07,36.66,35.21,36.44,147210,0
+MBUU.US,D,20190109,000000,36.39,38.36,34.62,38.2,346504,0
+MBUU.US,D,20190110,000000,37.74,38.41,37.22,38.22,154583,0
+MBUU.US,D,20190111,000000,38.08,39.11,37.8,38.88,130932,0
+MBUU.US,D,20190114,000000,38.58,38.76,37.26,37.55,157361,0
+MBUU.US,D,20190115,000000,37.59,38.29,37.08,38.22,102088,0
+MBUU.US,D,20190116,000000,38.47,39.36,38.47,38.79,86178,0
+MBUU.US,D,20190117,000000,38.54,39.28,38.54,38.68,69988,0
+MBUU.US,D,20190118,000000,38.88,39.46,38.64,38.91,75261,0
+MBUU.US,D,20190122,000000,38.72,38.79,37.84,38.33,133558,0
+MBUU.US,D,20190123,000000,38.56,38.88,37.01,37.04,145979,0
+MBUU.US,D,20190124,000000,37.15,38.32,36.88,38.27,93187,0
+MBUU.US,D,20190125,000000,38.36,39.08,37.8,38.7,109656,0
+MBUU.US,D,20190128,000000,38.36,39.23,38.07,39.16,154676,0
+MBUU.US,D,20190129,000000,38.93,39.7,38.63,39.45,199857,0
+MBUU.US,D,20190130,000000,39.66,40.67,39.225,40.11,169508,0
+MBUU.US,D,20190131,000000,40.21,40.67,39.82,40.55,172784,0
+MBUU.US,D,20190201,000000,40.76,41.2,40.12,41,218380,0
+MBUU.US,D,20190204,000000,40.97,42.36,40.67,41.43,363396,0
+MBUU.US,D,20190205,000000,41.62,43.11,41.61,42.72,333378,0
+MBUU.US,D,20190206,000000,46.01,47.95,42.28,45.04,766224,0
+MBUU.US,D,20190207,000000,44.94,45.61,44.0469,44.77,379590,0
+MBUU.US,D,20190208,000000,44.58,45.47,43.85,44.45,264504,0
+MBUU.US,D,20190211,000000,44.72,45.25,44.39,44.66,206428,0
+MBUU.US,D,20190212,000000,44.66,44.66,41.96,42.99,392752,0
+MBUU.US,D,20190213,000000,43.35,43.76,41.84,42.38,175798,0
+MBUU.US,D,20190214,000000,42.13,42.5,40.8492,41.63,211921,0
+MBUU.US,D,20190215,000000,42,43.1,41.7935,42.91,134592,0
+MBUU.US,D,20190219,000000,42.87,44.33,42.47,44.09,198088,0
+MBUU.US,D,20190220,000000,44.07,44.38,43.43,44.32,271364,0
+MBUU.US,D,20190221,000000,44.26,45.58,44.26,45.37,159231,0
+MBUU.US,D,20190222,000000,45.58,46.36,44.6542,46,258925,0
+MBUU.US,D,20190225,000000,46.28,47.25,46.12,46.42,345517,0
+MBUU.US,D,20190226,000000,46.21,46.87,45.85,46.18,189477,0
+MBUU.US,D,20190227,000000,46.03,46.41,45.7045,46.11,175242,0
+MBUU.US,D,20190228,000000,46.07,46.51,45.725,46.21,140727,0
+MBUU.US,D,20190301,000000,46.5,46.96,46.11,46.46,191345,0
+MBUU.US,D,20190304,000000,46.54,46.92,46.1,46.55,287950,0
+MBUU.US,D,20190305,000000,46.58,47.17,46.38,46.9,149019,0
+MBUU.US,D,20190306,000000,46.89,46.89,46.09,46.37,328221,0
+MBUU.US,D,20190307,000000,46.36,46.36,45.44,45.47,226253,0
+MBUU.US,D,20190308,000000,45.17,45.38,43.34,43.69,111543,0
+MBUU.US,D,20190311,000000,43.76,45.16,43.4,45.09,215787,0
+MBUU.US,D,20190312,000000,45.1,45.19,44.29,44.45,119474,0
+MBUU.US,D,20190313,000000,44.68,44.97,44.39,44.39,86411,0
+MBUU.US,D,20190314,000000,44.36,44.47,43.62,43.64,113184,0
+MBUU.US,D,20190315,000000,43.46,43.63,41.74,41.98,412060,0
+MBUU.US,D,20190318,000000,41.96,42.27,41.47,41.98,194975,0
+MBUU.US,D,20190319,000000,41.95,42.3699,40.4102,40.66,219468,0
+MBUU.US,D,20190320,000000,40.32,40.7139,37.73,38.89,727433,0
+MBUU.US,D,20190321,000000,38.97,39.72,38.35,39.69,205197,0
+MBUU.US,D,20190322,000000,39.19,39.33,37.12,37.18,360128,0
+MBUU.US,D,20190325,000000,37.11,39.359,37.0308,38.99,350029,0
+MBUU.US,D,20190326,000000,39.51,39.9,38.59,39.09,188541,0
+MBUU.US,D,20190327,000000,39.23,40.19,38.75,39.89,138501,0
+MBUU.US,D,20190328,000000,40.1,41.02,40,40.26,90616,0
+MBUU.US,D,20190329,000000,40.26,40.4465,38.26,39.58,213109,0
+MBUU.US,D,20190401,000000,39.92,41.06,39.63,40.11,181990,0
+MBUU.US,D,20190402,000000,40.15,40.67,39.64,40.18,118050,0
+MBUU.US,D,20190403,000000,40.63,40.73,39.49,39.7,96365,0
+MBUU.US,D,20190404,000000,39.79,40.41,39.4102,40.41,68171,0
+MBUU.US,D,20190405,000000,40.41,40.96,39.91,40.86,121236,0
+MBUU.US,D,20190408,000000,40.8,41.39,40.47,40.84,103051,0
+MBUU.US,D,20190409,000000,40.63,40.63,38.97,39.34,106526,0
+MBUU.US,D,20190410,000000,39.52,40.25,39.42,39.98,87979,0
+MBUU.US,D,20190411,000000,39.99,40.59,39.65,40.13,148228,0
+MBUU.US,D,20190412,000000,40.33,40.45,39.51,40.03,123850,0
+MBUU.US,D,20190415,000000,40.09,40.86,39.8,40.31,94276,0
+MBUU.US,D,20190416,000000,40.48,41.87,40.37,41.4,119063,0
+MBUU.US,D,20190417,000000,41.53,41.58,40.7,40.78,82683,0
+MBUU.US,D,20190418,000000,40.71,41.27,39.94,40.74,85226,0
+MBUU.US,D,20190422,000000,40.66,41.17,40.485,40.96,93673,0
+MBUU.US,D,20190423,000000,40.87,42.58,40.4075,41.88,129365,0
+MBUU.US,D,20190424,000000,41.94,44.32,41.75,44,175961,0
+MBUU.US,D,20190425,000000,43.79,43.81,41.5,41.7,211395,0
+MBUU.US,D,20190426,000000,41.76,43.06,41.61,42.88,70721,0
+MBUU.US,D,20190429,000000,43.05,43.32,42.71,42.92,74223,0
+MBUU.US,D,20190430,000000,42.69,43.345,41.51,41.62,122690,0
+MBUU.US,D,20190501,000000,41.63,42.17,41.22,41.7,107120,0
+MBUU.US,D,20190502,000000,41.72,42.93,41.39,42.91,100268,0
+MBUU.US,D,20190503,000000,43.56,43.56,42.16,42.83,243179,0
+MBUU.US,D,20190506,000000,41.76,43.2,41.76,42.66,79345,0
+MBUU.US,D,20190507,000000,42.18,42.59,41.36,41.93,121808,0
+MBUU.US,D,20190508,000000,41.8,42.0222,40.93,41.46,148211,0
+MBUU.US,D,20190509,000000,43.72,44.125,37.56,41.93,280920,0
+MBUU.US,D,20190510,000000,42.42,43.93,41.77,43.3,238043,0
+MBUU.US,D,20190513,000000,42.24,43.15,41.26,41.79,221562,0
+MBUU.US,D,20190514,000000,42.11,42.39,41.55,42.26,270686,0
+MBUU.US,D,20190515,000000,41.79,42.27,40.78,41.52,260296,0
+MBUU.US,D,20190516,000000,41.27,41.93,41.14,41.28,153037,0
+MBUU.US,D,20190517,000000,41.05,41.11,39.87,39.95,165185,0
+MBUU.US,D,20190520,000000,39.66,40.84,39.26,40.71,106051,0
+MBUU.US,D,20190521,000000,41.12,42.17,41.03,41.73,230441,0
+MBUU.US,D,20190522,000000,41.5,42.465,40.66,40.91,207350,0
+MBUU.US,D,20190523,000000,40.37,40.72,38.49,38.9,144102,0
+MBUU.US,D,20190524,000000,39.17,39.17,36.78,37.63,436191,0
+MBUU.US,D,20190528,000000,37.85,38.76,37.79,38.63,348167,0
+MBUU.US,D,20190529,000000,38.4,38.42,36.175,36.76,265139,0
+MBUU.US,D,20190530,000000,36.89,37.46,36.74,37.15,128314,0
+MBUU.US,D,20190531,000000,36.53,36.73,35.76,35.9,170742,0
+MBUU.US,D,20190603,000000,35.69,36.95,35.29,36.56,181351,0
+MBUU.US,D,20190604,000000,37.11,38.105,36.74,38.02,130181,0
+MBUU.US,D,20190605,000000,38.12,38.4242,37,37.77,232807,0
+MBUU.US,D,20190606,000000,37.55,38.2542,36.24,36.56,239907,0
+MBUU.US,D,20190607,000000,36.6,38.0699,36.5,37.39,254550,0
+MBUU.US,D,20190610,000000,37.58,38.7,36.39,36.69,186475,0
+MBUU.US,D,20190611,000000,37.01,37.4,36.01,36.41,196266,0
+MBUU.US,D,20190612,000000,36.28,36.67,35.79,36.21,233577,0
+MBUU.US,D,20190613,000000,36.47,37.94,36.38,37,262465,0
+MBUU.US,D,20190614,000000,36.92,37.51,36.26,37.31,217602,0
+MBUU.US,D,20190617,000000,37.02,37.11,35.8,36.5,198288,0
+MBUU.US,D,20190618,000000,36.78,38.59,36.7098,38.5,214966,0
+MBUU.US,D,20190619,000000,38.5,39.61,38.29,38.96,422636,0
+MBUU.US,D,20190620,000000,39.8,40.98,37.92,37.95,143888,0
+MBUU.US,D,20190621,000000,37.95,38.526,37.34,37.8,222288,0
+MBUU.US,D,20190624,000000,37.99,38.92,37.15,38.35,292078,0
+MBUU.US,D,20190625,000000,38.36,38.51,36.22,36.42,205911,0
+MBUU.US,D,20190626,000000,36.56,37.44,36.325,36.76,180911,0
+MBUU.US,D,20190627,000000,36.97,37.76,36.62,37.69,165828,0
+MBUU.US,D,20190628,000000,37.84,39.1,37.84,38.85,294427,0
+MBUU.US,D,20190701,000000,39.6,39.88,38.66,39.22,179773,0
+MBUU.US,D,20190702,000000,39.38,39.38,38.35,39.05,179095,0
+MBUU.US,D,20190703,000000,39.07,40.14,38.79,40,75739,0
+MBUU.US,D,20190705,000000,40,40.1738,39.72,40.03,98445,0
+MBUU.US,D,20190708,000000,39.67,40.23,39.3,39.39,168762,0
+MBUU.US,D,20190709,000000,39.06,39.1,38.15,38.28,144231,0
+MBUU.US,D,20190710,000000,38.58,38.58,36.85,36.85,364947,0
+MBUU.US,D,20190711,000000,36.82,36.82,35.76,36.51,152311,0
+MBUU.US,D,20190712,000000,36.7,37.52,36.342,37.04,197664,0
+MBUU.US,D,20190715,000000,37.21,37.2852,36.3603,36.71,171520,0
+MBUU.US,D,20190716,000000,36.84,39.17,36.84,38.69,169077,0
+MBUU.US,D,20190717,000000,38.66,38.66,36.63,36.67,207442,0
+MBUU.US,D,20190718,000000,36.67,36.92,35.6,36.27,190870,0
+MBUU.US,D,20190719,000000,36.26,36.475,35.065,35.21,184458,0
+MBUU.US,D,20190722,000000,33.06,33.31,30.6401,32.04,928540,0
+MBUU.US,D,20190723,000000,32.25,33.0876,31.75,31.98,276455,0
+MBUU.US,D,20190724,000000,31.8,32.59,31.5331,32.34,381089,0
+MBUU.US,D,20190725,000000,32.34,32.34,29.62,30.29,262229,0
+MBUU.US,D,20190726,000000,30.58,30.86,30.28,30.47,251888,0
+MBUU.US,D,20190729,000000,30.42,30.615,30.1,30.51,243075,0
+MBUU.US,D,20190730,000000,30.37,30.74,29.89,30.38,233691,0
+MBUU.US,D,20190731,000000,30.3,31.04,29.96,30.13,327396,0
+MBUU.US,D,20190801,000000,30.14,30.41,27.9,28.28,273605,0
+MBUU.US,D,20190802,000000,28.18,28.3,27.7,28.06,251031,0
+MBUU.US,D,20190805,000000,27.4,27.76,27.05,27.46,155279,0
+MBUU.US,D,20190806,000000,27.56,28,27.38,27.72,318195,0
+MBUU.US,D,20190807,000000,27.46,28.03,27.335,27.72,225132,0
+MBUU.US,D,20190808,000000,27.93,28.75,27.93,28.31,176591,0
+MBUU.US,D,20190809,000000,28.25,28.48,27.14,27.16,195985,0
+MBUU.US,D,20190812,000000,27.03,27.16,26.455,26.64,197789,0
+MBUU.US,D,20190813,000000,26.42,27.45,26,26.18,377576,0
+MBUU.US,D,20190814,000000,25.65,26.14,25.22,25.85,323120,0
+MBUU.US,D,20190815,000000,25.72,26.15,25.18,25.25,215084,0
+MBUU.US,D,20190816,000000,25.45,25.92,25.26,25.86,213905,0
+MBUU.US,D,20190819,000000,26.18,26.36,25.57,25.6,125792,0
+MBUU.US,D,20190820,000000,25.5,26.68,24.79,26.64,451169,0
+MBUU.US,D,20190821,000000,26.74,28.17,26.63,27.99,405909,0
+MBUU.US,D,20190822,000000,28.21,28.3516,27.8205,27.89,243768,0
+MBUU.US,D,20190823,000000,27.58,27.78,25.85,26.1,255363,0
+MBUU.US,D,20190826,000000,26.45,26.61,25.55,26.18,173391,0
+MBUU.US,D,20190827,000000,26.16,26.5308,25.22,25.56,178183,0
+MBUU.US,D,20190828,000000,25.67,26.36,25.45,25.88,231882,0
+MBUU.US,D,20190829,000000,28,30.41,27.5,28.45,896120,0
+MBUU.US,D,20190830,000000,28.94,28.95,27.5,27.82,417321,0
+MBUU.US,D,20190903,000000,27.76,29.16,27.655,28.22,307676,0
+MBUU.US,D,20190904,000000,28.73,28.7339,27.498,27.77,359049,0
+MBUU.US,D,20190905,000000,28.03,29.61,28,28.88,568239,0
+MBUU.US,D,20190906,000000,28.82,29.305,28.63,28.78,350237,0
+MBUU.US,D,20190909,000000,29.165,30.085,28.83,29.89,306645,0
+MBUU.US,D,20190910,000000,29.76,30.9,29.76,30.45,180066,0
+MBUU.US,D,20190911,000000,30.22,31.59,29.68,31.47,280686,0
+MBUU.US,D,20190912,000000,30.96,30.96,29.67,30.35,467713,0
+MBUU.US,D,20190913,000000,30.75,31.62,30.0748,31.05,310887,0
+MBUU.US,D,20190916,000000,30.99,31.52,30.3838,31.03,119906,0
+MBUU.US,D,20190917,000000,30.76,31.21,30.39,31.06,190575,0
+MBUU.US,D,20190918,000000,30.91,31.11,30.58,30.9,174598,0
+MBUU.US,D,20190919,000000,31.2,31.8848,30.87,30.92,192445,0
+MBUU.US,D,20190920,000000,31.02,31.55,30.65,30.79,297478,0
+MBUU.US,D,20190923,000000,30.64,31.64,30.64,31.3,117110,0
+MBUU.US,D,20190924,000000,31.34,31.525,29.58,29.74,380677,0
+MBUU.US,D,20190925,000000,29.82,30.83,29.74,30.46,183216,0
+MBUU.US,D,20190926,000000,30.51,30.51,29.48,29.54,136951,0
+MBUU.US,D,20190927,000000,29.75,30.27,29.715,30.02,263247,0
+MBUU.US,D,20190930,000000,30.3,31.02,30.03,30.68,230239,0
+MBUU.US,D,20191001,000000,30.99,31.98,30.41,30.69,398115,0
+MBUU.US,D,20191002,000000,30.5,30.745,29.64,29.875,359636,0
+MBUU.US,D,20191003,000000,29.78,29.92,28.83,29.86,455202,0
+MBUU.US,D,20191004,000000,30.02,31.64,29.92,31.63,187061,0
+MBUU.US,D,20191007,000000,31.13,31.78,30.8,31.01,268288,0
+MBUU.US,D,20191008,000000,30.59,30.81,30.06,30.17,251232,0
+MBUU.US,D,20191009,000000,30.63,30.63,29.72,29.79,199801,0
+MBUU.US,D,20191010,000000,29.97,30.88,29.43,29.48,127547,0
+MBUU.US,D,20191011,000000,29.99,31.18,29.99,31,188851,0
+MBUU.US,D,20191014,000000,30.7,31.26,29.99,31.14,197708,0
+MBUU.US,D,20191015,000000,31.27,32.34,31.01,31.6,396595,0
+MBUU.US,D,20191016,000000,31.44,31.92,31.19,31.65,116948,0
+MBUU.US,D,20191017,000000,31.87,32.26,31.5,31.97,134450,0
+MBUU.US,D,20191018,000000,31.73,32.86,31.68,32.64,163614,0
+MBUU.US,D,20191021,000000,33.02,33.64,32.24,32.31,188906,0
+MBUU.US,D,20191022,000000,32.59,32.87,32.25,32.75,106675,0
+MBUU.US,D,20191023,000000,32.75,32.9675,32.43,32.63,152020,0
+MBUU.US,D,20191024,000000,32.78,32.78,32.095,32.68,144037,0
+MBUU.US,D,20191025,000000,32.56,33.58,32.56,33.36,153304,0
+MBUU.US,D,20191028,000000,33.54,34.75,33.54,34.58,256009,0
+MBUU.US,D,20191029,000000,34.42,35.24,34.3996,34.73,245681,0
+MBUU.US,D,20191030,000000,34.92,35.23,33.75,34.36,234739,0
+MBUU.US,D,20191031,000000,34.35,34.505,32.33,32.62,131962,0
+MBUU.US,D,20191101,000000,32.82,33.25,32.29,32.3,201830,0
+MBUU.US,D,20191104,000000,32.49,33.32,31.86,32.945,476507,0
+MBUU.US,D,20191105,000000,33.02,34.33,33.02,33.99,340127,0
+MBUU.US,D,20191106,000000,33.91,33.971,33.19,33.72,280891,0
+MBUU.US,D,20191107,000000,35.16,39.68,35.16,38.01,844824,0
+MBUU.US,D,20191108,000000,38.06,39,37.65,37.83,212029,0
+MBUU.US,D,20191111,000000,37.85,38.32,37.171,38.315,267749,0
+MBUU.US,D,20191112,000000,38.35,38.64,37.78,38.31,126816,0
+MBUU.US,D,20191113,000000,38.13,38.47,37.76,38.05,165198,0
+MBUU.US,D,20191114,000000,38.02,38.3495,37.5202,37.98,195061,0
+MBUU.US,D,20191115,000000,38.3,38.91,37.9,38.03,208977,0
+MBUU.US,D,20191118,000000,38.13,38.32,37.87,38.07,158580,0
+MBUU.US,D,20191119,000000,38.08,38.63,37.86,38.12,359090,0
+MBUU.US,D,20191120,000000,37.82,38.34,37.66,37.99,249079,0
+MBUU.US,D,20191121,000000,38.24,38.24,37.3,38.11,131531,0
+MBUU.US,D,20191122,000000,38.3,38.72,37.8,38.05,202379,0
+MBUU.US,D,20191125,000000,38.12,39.56,37.97,39.46,97634,0
+MBUU.US,D,20191126,000000,39.54,40,38.56,38.74,207725,0
+MBUU.US,D,20191127,000000,39.13,39.76,39,39.72,114300,0
+MBUU.US,D,20191129,000000,39.5,39.92,39.29,39.54,48707,0
+MBUU.US,D,20191202,000000,39.72,39.82,38.82,38.89,113993,0
+MBUU.US,D,20191203,000000,38.38,38.91,37.99,38.83,126067,0
+MBUU.US,D,20191204,000000,38.97,39.23,38.51,38.73,176790,0
+MBUU.US,D,20191205,000000,38.99,38.99,37.96,38.37,158906,0
+MBUU.US,D,20191206,000000,38.74,39.29,38.4,38.58,127498,0
+MBUU.US,D,20191209,000000,38.36,38.77,37.5,37.95,195333,0
+MBUU.US,D,20191210,000000,38.06,38.085,37.24,38.04,128376,0
+MBUU.US,D,20191211,000000,38.05,38.25,37.21,38.04,121869,0
+MBUU.US,D,20191212,000000,38.03,39.43,37.59,39.37,104241,0
+MBUU.US,D,20191213,000000,39.34,39.3499,38.35,39.07,144522,0
+MBUU.US,D,20191216,000000,39.32,40.48,39.22,39.9,120772,0
+MBUU.US,D,20191217,000000,39.7,40.83,39.5,40.56,157831,0
+MBUU.US,D,20191218,000000,40.51,40.81,40.13,40.17,131927,0
+MBUU.US,D,20191219,000000,40.24,40.24,39.37,40.17,135615,0
+MBUU.US,D,20191220,000000,40.09,42,40.02,40.79,303591,0
+MBUU.US,D,20191223,000000,40.75,41.13,40.39,41.03,192806,0
+MBUU.US,D,20191224,000000,41.13,41.33,40.8763,40.95,24466,0
+MBUU.US,D,20191226,000000,40.85,41.36,40.85,41.24,77775,0
+MBUU.US,D,20191227,000000,41.24,41.24,40.51,40.84,86252,0
+MBUU.US,D,20191230,000000,41.02,41.27,40.84,41.04,169449,0
+MBUU.US,D,20191231,000000,41,41.53,40.87,40.95,133333,0
+MBUU.US,D,20200102,000000,41.41,41.49,40.23,40.95,111055,0
+MBUU.US,D,20200103,000000,40.3,41.14,40.18,40.84,112220,0
+MBUU.US,D,20200106,000000,40.33,41.34,40.32,41.02,136410,0
+MBUU.US,D,20200107,000000,40.85,41.19,40.6,40.62,104250,0
+MBUU.US,D,20200108,000000,40.63,41.095,40.18,40.8,121705,0
+MBUU.US,D,20200109,000000,41.12,41.12,39.81,40,75983,0
+MBUU.US,D,20200110,000000,39.85,40.205,39,39.26,142105,0
+MBUU.US,D,20200113,000000,39.4,40.67,38.94,40.03,179791,0
+MBUU.US,D,20200114,000000,40.11,40.77,39.77,40.07,129672,0
+MBUU.US,D,20200115,000000,40.44,40.85,40.27,40.83,102781,0
+MBUU.US,D,20200116,000000,41.1,42.25,41.1,41.74,98831,0
+MBUU.US,D,20200117,000000,42.14,43,42.0587,42.62,131433,0
+MBUU.US,D,20200121,000000,42.38,43.25,42.239,42.68,154107,0
+MBUU.US,D,20200122,000000,42.8,43.12,41.54,41.6,85319,0
+MBUU.US,D,20200123,000000,42.07,44.165,41.96,43.99,199448,0
+MBUU.US,D,20200124,000000,44.18,44.19,43.3361,44.05,129540,0
+MBUU.US,D,20200127,000000,43.26,44.09,42.63,43.95,162895,0
+MBUU.US,D,20200128,000000,44.49,45.42,44.23,45.23,234789,0
+MBUU.US,D,20200129,000000,45.29,45.52,44.19,44.66,135329,0
+MBUU.US,D,20200130,000000,44.34,44.96,43.93,44.06,101747,0
+MBUU.US,D,20200131,000000,43.91,44.23,43.2217,43.79,150740,0
+MBUU.US,D,20200203,000000,44.12,44.69,43.78,43.88,142440,0
+MBUU.US,D,20200204,000000,44.2,44.6,43.26,43.83,215815,0
+MBUU.US,D,20200205,000000,44.39,46.81,43.69,46.66,310527,0
+MBUU.US,D,20200206,000000,50.72,51.45,47.72,48.07,401052,0
+MBUU.US,D,20200207,000000,48.75,48.99,47.02,47.56,173578,0
+MBUU.US,D,20200210,000000,47.59,48.115,46.93,47.34,120689,0
+MBUU.US,D,20200211,000000,47.84,47.84,46.63,47.47,152618,0
+MBUU.US,D,20200212,000000,47.89,49.29,47.51,49.15,177826,0
+MBUU.US,D,20200213,000000,49.04,51.44,49.04,51.17,293915,0
+MBUU.US,D,20200214,000000,51.15,51.15,49.67,49.86,186297,0
+MBUU.US,D,20200218,000000,51.25,51.25,50.06,50.31,192924,0
+MBUU.US,D,20200219,000000,50.51,52.13,50.3384,51.2,222746,0
+MBUU.US,D,20200220,000000,50.94,51.38,49.48,51.31,254797,0
+MBUU.US,D,20200221,000000,51.46,51.46,49.6,49.68,228493,0
+MBUU.US,D,20200224,000000,47.62,48.33,47.0204,47.43,117571,0
+MBUU.US,D,20200225,000000,47.45,47.45,44.87,45.25,113711,0
+MBUU.US,D,20200226,000000,45.65,46.98,45.25,46.7,203772,0
+MBUU.US,D,20200227,000000,45.41,45.65,43.53,43.6,194260,0
+MBUU.US,D,20200228,000000,41.25,44.13,40.91,43.94,274822,0
+MBUU.US,D,20200302,000000,44.03,44.12,41.645,42.52,240906,0
+MBUU.US,D,20200303,000000,42.65,43.34,41.55,42.12,256006,0
+MBUU.US,D,20200304,000000,42.63,42.83,41.115,42.79,283872,0
+MBUU.US,D,20200305,000000,41.58,42.58,37.4191,38.14,275310,0
+MBUU.US,D,20200306,000000,37.29,37.48,36.03,37.26,264640,0
+MBUU.US,D,20200309,000000,35.14,35.29,31.88,32.87,221895,0
+MBUU.US,D,20200310,000000,34,34.99,30.82,32.1,279102,0
+MBUU.US,D,20200311,000000,31.51,32.37,29.38,30.07,198406,0
+MBUU.US,D,20200312,000000,27.85,27.85,24.6778,26.59,432373,0
+MBUU.US,D,20200313,000000,27.93,29.24,26.4601,29.24,291538,0
+MBUU.US,D,20200316,000000,26.33,30.18,25.79,27.63,519078,0
+MBUU.US,D,20200317,000000,28.63,30.38,27.01,27.85,387562,0
+MBUU.US,D,20200318,000000,26.16,27.25,23.72,24.88,370768,0
+MBUU.US,D,20200319,000000,24.75,28.16,22.84,26.11,346815,0
+MBUU.US,D,20200320,000000,26.11,27.38,23.63,24.1,439956,0
+MBUU.US,D,20200323,000000,23.92,24.63,22.3,23.1,360143,0
+MBUU.US,D,20200324,000000,23.4,25.13,23.11,24.88,196338,0
+MBUU.US,D,20200325,000000,24.9,28.26,23.57,26.55,241243,0
+MBUU.US,D,20200326,000000,26.84,28.68,26.67,28.6,192661,0
+MBUU.US,D,20200327,000000,27.51,28.73,27.05,28.13,189686,0
+MBUU.US,D,20200330,000000,28.16,29.17,27.5,28.82,192936,0
+MBUU.US,D,20200331,000000,28.55,29.3453,27.95,28.79,274203,0
+MBUU.US,D,20200401,000000,27.53,28.19,24.39,24.6,256253,0
+MBUU.US,D,20200402,000000,23.37,23.98,19.17,19.4,593011,0
+MBUU.US,D,20200403,000000,19.76,20.46,18.02,18.73,489987,0
+MBUU.US,D,20200406,000000,18.84,20.87,18.81,20.26,512770,0
+MBUU.US,D,20200407,000000,21.49,23.68,20.86,21.2,650555,0
+MBUU.US,D,20200408,000000,21.68,23.45,20.55,23.18,362785,0
+MBUU.US,D,20200409,000000,24.3,27.74,23.97,27.12,393359,0
+MBUU.US,D,20200413,000000,26.91,27.17,23.935,24.64,321841,0
+MBUU.US,D,20200414,000000,25.39,26.4299,25,25.69,249940,0
+MBUU.US,D,20200415,000000,24.85,25.04,23.08,24.85,637238,0
+MBUU.US,D,20200416,000000,24.61,25.99,24.5,24.78,296514,0
+MBUU.US,D,20200417,000000,26.61,27.09,25.945,26.75,248723,0
+MBUU.US,D,20200420,000000,26.52,26.5302,25.21,25.58,168327,0
+MBUU.US,D,20200421,000000,24.74,25.6,24.51,25.6,193769,0
+MBUU.US,D,20200422,000000,25.91,26.35,25.45,26.19,137183,0
+MBUU.US,D,20200423,000000,26.63,28.41,26.46,27.91,222033,0
+MBUU.US,D,20200424,000000,28.12,29.8,27.65,29.75,243605,0
+MBUU.US,D,20200427,000000,30.21,32.6,29.64,32.4,404318,0
+MBUU.US,D,20200428,000000,33.58,35.25,33.13,34.89,464590,0
+MBUU.US,D,20200429,000000,35.74,36.78,33.66,35.89,580347,0
+MBUU.US,D,20200430,000000,35.17,35.22,33.39,34.38,312899,0
+MBUU.US,D,20200501,000000,33.53,34.26,32.3408,33.04,381069,0
+MBUU.US,D,20200504,000000,32.46,33.22,31.66,32.98,255734,0
+MBUU.US,D,20200505,000000,33.31,35.1065,33.25,33.62,214775,0
+MBUU.US,D,20200506,000000,33.69,34.52,33.46,34.12,220925,0
+MBUU.US,D,20200507,000000,33.73,38.51,33.65,37.56,511825,0
+MBUU.US,D,20200508,000000,39.11,39.61,37.18,39.4,221335,0
+MBUU.US,D,20200511,000000,39.78,42.21,38.27,41.64,416563,0
+MBUU.US,D,20200512,000000,41.75,42.31,37.97,38.41,277472,0
+MBUU.US,D,20200513,000000,37.68,37.77,35.18,35.85,266395,0
+MBUU.US,D,20200514,000000,34.81,38.095,34,38.03,234996,0
+MBUU.US,D,20200515,000000,37.5,41.63,37.09,41.61,322428,0
+MBUU.US,D,20200518,000000,43.69,46.6,43.69,46.47,372630,0
+MBUU.US,D,20200519,000000,45.95,49.51,45.585,47,551762,0
+MBUU.US,D,20200520,000000,47.81,47.81,45.61,45.98,291970,0
+MBUU.US,D,20200521,000000,45.96,47.41,45.805,46,279552,0
+MBUU.US,D,20200522,000000,46.42,47.11,45,47,280702,0
+MBUU.US,D,20200526,000000,49.3,49.78,46.36,47.17,399627,0
+MBUU.US,D,20200527,000000,48.59,51.27,48.31,51.23,413358,0
+MBUU.US,D,20200528,000000,51.9,51.985,48.02,48.29,396626,0
+MBUU.US,D,20200529,000000,47.81,48.93,46.615,47.13,357646,0
+MBUU.US,D,20200601,000000,47.42,50.085,46.6745,49.33,255542,0
+MBUU.US,D,20200602,000000,49.65,50.27,47.96,48.28,215175,0
+MBUU.US,D,20200603,000000,50.56,54.245,49.85,53.37,375464,0
+MBUU.US,D,20200604,000000,51.97,54.5402,51.55,54.12,229797,0
+MBUU.US,D,20200605,000000,55.65,56.93,52.63,53.63,248513,0
+MBUU.US,D,20200608,000000,54.48,56.41,53.53,53.68,321213,0
+MBUU.US,D,20200609,000000,52.56,53.74,52.25,52.55,210671,0
+MBUU.US,D,20200610,000000,52.6,53.74,51.81,52.24,225028,0
+MBUU.US,D,20200611,000000,50.48,50.485,47,48.41,568528,0
+MBUU.US,D,20200612,000000,49.41,51.14,48.05,49.47,192982,0
+MBUU.US,D,20200615,000000,47.75,51.71,47.05,51.34,227690,0
+MBUU.US,D,20200616,000000,53.3,54.85,52.55,53.39,323564,0
+MBUU.US,D,20200617,000000,53.61,54.07,51.36,51.93,128534,0
+MBUU.US,D,20200618,000000,51.34,52.97,51.2,51.92,132623,0
+MBUU.US,D,20200619,000000,52.68,53.13,50.11,51.14,227084,0
+MBUU.US,D,20200622,000000,50.63,52.523,49.88,52.13,161329,0
+MBUU.US,D,20200623,000000,53.07,53.07,51.565,51.96,113536,0
+MBUU.US,D,20200624,000000,51.17,51.47,49.3,50.26,198627,0
+MBUU.US,D,20200625,000000,50.03,51.01,48.9,50.07,292994,0
+MBUU.US,D,20200626,000000,49.89,50.07,49.1,49.16,330407,0
+MBUU.US,D,20200629,000000,49.52,50.65,49,50.4,189359,0
+MBUU.US,D,20200630,000000,50.11,51.99,49.85,51.95,166640,0
+MBUU.US,D,20200701,000000,51.94,52.52,50.65,51.06,147721,0
+MBUU.US,D,20200702,000000,52.33,52.6,51.24,51.48,155432,0
+MBUU.US,D,20200706,000000,53.15,56.13,53.1,54.91,333667,0
+MBUU.US,D,20200707,000000,55.54,55.54,51.37,51.58,204965,0
+MBUU.US,D,20200708,000000,51.33,53.01,50.96,51.74,152349,0
+MBUU.US,D,20200709,000000,51.97,52.08,49.05,49.24,165303,0
+MBUU.US,D,20200710,000000,49.56,51.98,49.32,50.57,132158,0
+MBUU.US,D,20200713,000000,51.61,51.93,49.81,50.04,188959,0
+MBUU.US,D,20200714,000000,49.9,52.1,49.22,52.1,112274,0
+MBUU.US,D,20200715,000000,53.34,54.67,52.62,54.24,171695,0
+MBUU.US,D,20200716,000000,53.76,54.62,53.32,53.72,113595,0
+MBUU.US,D,20200717,000000,53.32,53.7,52.01,52.07,131992,0
+MBUU.US,D,20200720,000000,52.14,53.54,51.35,53.12,147320,0
+MBUU.US,D,20200721,000000,53.71,57.81,53.19,57.17,616811,0
+MBUU.US,D,20200722,000000,57.2,59.93,57.2,59.07,510502,0
+MBUU.US,D,20200723,000000,59.07,60.4599,56.77,58.94,383144,0
+MBUU.US,D,20200724,000000,58.68,59.48,57.52,58.98,206579,0
+MBUU.US,D,20200727,000000,59.36,62.09,59.215,61.88,291344,0
+MBUU.US,D,20200728,000000,61.51,63.88,60.5735,61.17,232288,0
+MBUU.US,D,20200729,000000,61.54,61.98,60.06,60.98,197830,0
+MBUU.US,D,20200730,000000,59.82,61.48,58.98,60.84,230603,0
+MBUU.US,D,20200731,000000,60.21,60.9,57.795,58.78,243638,0
+MBUU.US,D,20200803,000000,59.38,61.63,58.84,61.33,152761,0
+MBUU.US,D,20200804,000000,61.07,61.22,60,60.75,139888,0
+MBUU.US,D,20200805,000000,61.23,62.2654,60.26,60.95,218098,0
+MBUU.US,D,20200806,000000,61.11,61.11,57.6,58.14,198939,0
+MBUU.US,D,20200807,000000,57.9,58.56,56.36,57.16,172199,0
+MBUU.US,D,20200810,000000,57.2,57.47,54.75,55.48,210000,0
+MBUU.US,D,20200811,000000,56.19,56.715,54.89,55.34,228526,0
+MBUU.US,D,20200812,000000,56.71,58.005,56.12,57.5,183439,0
+MBUU.US,D,20200813,000000,57.11,60.119,57.0049,60.04,138081,0
+MBUU.US,D,20200814,000000,59.61,61.78,57.85,60.75,156580,0
+MBUU.US,D,20200817,000000,60.65,62.1,60.2975,61.85,161469,0
+MBUU.US,D,20200818,000000,61.48,62.27,60.26,61.29,131829,0
+MBUU.US,D,20200819,000000,61.25,62.98,59.69,59.96,180102,0
+MBUU.US,D,20200820,000000,59.16,59.75,56.4465,56.55,158740,0
+MBUU.US,D,20200821,000000,56.29,56.9135,54.111,54.77,290222,0
+MBUU.US,D,20200824,000000,55.39,56.71,54.74,55.13,144691,0
+MBUU.US,D,20200825,000000,55.27,55.53,53.79,54,116434,0
+MBUU.US,D,20200826,000000,54.06,55.7,54.06,55.5,223899,0
+MBUU.US,D,20200827,000000,55.01,57.85,55.01,56.56,317735,0
+MBUU.US,D,20200828,000000,60.7,62.7915,54.07,55.32,518835,0
+MBUU.US,D,20200831,000000,55.35,57.38,51.42,51.85,423641,0
+MBUU.US,D,20200901,000000,52.48,55.4,51.89,55.4,547006,0
+MBUU.US,D,20200902,000000,55.04,57.23,53.46,54.57,255808,0
+MBUU.US,D,20200903,000000,53.95,54.45,51.18,51.56,208871,0
+MBUU.US,D,20200904,000000,52.19,52.47,48.8992,50.8,250470,0
+MBUU.US,D,20200908,000000,49.94,52.055,49.94,50.8,247163,0
+MBUU.US,D,20200909,000000,51.89,51.9597,47.63,50.6,348856,0
+MBUU.US,D,20200910,000000,51.13,51.13,49.2,49.31,153511,0
+MBUU.US,D,20200911,000000,49.8,49.8,48.26,48.6,141946,0
+MBUU.US,D,20200914,000000,48.87,50.18,48.13,49.96,156365,0
+MBUU.US,D,20200915,000000,50.53,51,49.57,50.25,178478,0
+MBUU.US,D,20200916,000000,50.39,50.85,49.76,50.25,192131,0
+MBUU.US,D,20200917,000000,49.05,50.44,48.7395,50.19,164021,0
+MBUU.US,D,20200918,000000,50.52,50.56,48.7,49.5,355841,0
+MBUU.US,D,20200921,000000,48.38,48.75,46.37,47.85,209131,0
+MBUU.US,D,20200922,000000,50.47,53.735,48.93,53.38,294541,0
+MBUU.US,D,20200923,000000,53.65,54.425,49.27,49.63,538379,0
+MBUU.US,D,20200924,000000,49.67,50.45,47.495,47.8,331925,0
+MBUU.US,D,20200925,000000,47.34,48.66,47.34,47.97,401318,0
+MBUU.US,D,20200928,000000,48.53,49.6175,46.62,48.33,361683,0
+MBUU.US,D,20200929,000000,48.28,48.9,47.56,48.03,138329,0
+MBUU.US,D,20200930,000000,48.12,50.8973,47.8,49.56,737072,0
+MBUU.US,D,20201001,000000,49.0004,51.75,48.27,51.66,222321,0
+MBUU.US,D,20201002,000000,50.39,54.3,50.39,53.62,178237,0
+MBUU.US,D,20201005,000000,54,56.12,53.58,56,142278,0
+MBUU.US,D,20201006,000000,56.55,58.2,55.26,56.01,162518,0
+MBUU.US,D,20201007,000000,57.08,58.23,56.55,56.7,165255,0
+MBUU.US,D,20201008,000000,57.4,57.4,54.89,55.61,126478,0
+MBUU.US,D,20201009,000000,56.33,57.04,55.71,56.65,96821,0
+MBUU.US,D,20201012,000000,56.99,56.99,54.83,55.2,74325,0
+MBUU.US,D,20201013,000000,55.1,56.4,54.75,55.89,55572,0
+MBUU.US,D,20201014,000000,56.32,56.9137,54.75,55.09,96335,0
+MBUU.US,D,20201015,000000,55.09,56.28,54.2,55.89,177768,0
+MBUU.US,D,20201016,000000,56.02,56.97,54.33,56.13,124485,0
+MBUU.US,D,20201019,000000,56.67,57.65,54.09,54.17,140466,0
+MBUU.US,D,20201020,000000,54.74,56.72,54.515,55.81,174653,0
+MBUU.US,D,20201021,000000,55.75,56.145,52.85,53.91,262150,0
+MBUU.US,D,20201022,000000,53.93,54.41,53.11,53.53,202292,0
+MBUU.US,D,20201023,000000,53.97,54.51,51.365,53.3,152779,0
+MBUU.US,D,20201026,000000,52.26,52.71,50.06,50.5,236380,0
+MBUU.US,D,20201027,000000,50.43,54.295,50.43,52.74,213407,0
+MBUU.US,D,20201028,000000,51.63,55.59,50.82,54.47,296038,0
+MBUU.US,D,20201029,000000,54.61,54.92,51.5,52.58,252360,0
+MBUU.US,D,20201030,000000,52.52,52.52,50.35,50.83,217394,0
+MBUU.US,D,20201102,000000,51.34,53.36,50.51,51.4,118951,0
+MBUU.US,D,20201103,000000,52.31,54.75,51.99,54.47,173537,0
+MBUU.US,D,20201104,000000,53.78,55.36,52.64,54.76,182560,0
+MBUU.US,D,20201105,000000,55.15,59.51,55.15,59.32,242668,0
+MBUU.US,D,20201106,000000,58.19,58.8,55.18,55.73,308496,0
+MBUU.US,D,20201109,000000,56.4,57.49,50.98,51.03,478195,0
+MBUU.US,D,20201110,000000,52.04,53.03,49.63,50.97,417208,0
+MBUU.US,D,20201111,000000,52.12,55,51.69,54.44,176417,0
+MBUU.US,D,20201112,000000,54.14,54.68,52.5,53.78,181841,0
+MBUU.US,D,20201113,000000,54.14,55.79,53.79,55.36,153044,0
+MBUU.US,D,20201116,000000,55.88,57.16,55.11,57,131617,0
+MBUU.US,D,20201117,000000,56.92,58.76,56.185,58.23,140510,0
+MBUU.US,D,20201118,000000,58.55,59.16,57.42,57.58,207793,0
+MBUU.US,D,20201119,000000,57.67,58.9,55.73,56.61,118944,0
+MBUU.US,D,20201120,000000,55.95,57.98,55.6,57.41,112908,0
+MBUU.US,D,20201123,000000,58.39,61.68,57.91,60.4,208360,0
+MBUU.US,D,20201124,000000,61.66,61.66,56.77,57.88,225333,0
+MBUU.US,D,20201125,000000,57.9,58.41,56.455,57.85,184176,0
+MBUU.US,D,20201127,000000,58.07,59.4,57.7,59.06,56012,0
+MBUU.US,D,20201130,000000,59.41,59.85,56.16,56.99,170709,0
+MBUU.US,D,20201201,000000,57.88,58.87,56.27,58.65,124376,0
+MBUU.US,D,20201202,000000,58.09,59.14,57.3,58.09,167008,0
+MBUU.US,D,20201203,000000,58.53,59.76,57.72,58.52,144574,0
+MBUU.US,D,20201204,000000,58.49,59.53,58,59.15,94344,0
+MBUU.US,D,20201207,000000,59.51,60.42,58.35,59.91,123026,0
+MBUU.US,D,20201208,000000,59.29,60.14,58.57,59.92,165271,0
+MBUU.US,D,20201209,000000,60.37,60.83,58.62,59.19,139435,0
+MBUU.US,D,20201210,000000,58.82,59.99,58.15,59.85,61229,0
+MBUU.US,D,20201211,000000,59.7,60.34,58.325,59.19,91985,0
+MBUU.US,D,20201214,000000,59.88,65.19,59.72,63.8,472505,0
+MBUU.US,D,20201215,000000,64.77,65.8,62.79,64.71,244348,0
+MBUU.US,D,20201216,000000,65.5,67.61,64.2,64.48,221153,0
+MBUU.US,D,20201217,000000,65.02,66.44,63.57,65.46,109620,0
+MBUU.US,D,20201218,000000,66.26,66.67,64.78,64.95,267843,0
+MBUU.US,D,20201221,000000,63.53,65.76,61.2701,65.44,171091,0
+MBUU.US,D,20201222,000000,65.92,68.48,65.62,67.53,300530,0
+MBUU.US,D,20201223,000000,68.31,68.94,66.64,67.88,108152,0
+MBUU.US,D,20201224,000000,68,68.37,66.79,67.04,39397,0
+MBUU.US,D,20201228,000000,68.62,68.62,65.07,65.23,119474,0
+MBUU.US,D,20201229,000000,65.68,65.68,61.16,62.27,159415,0
+MBUU.US,D,20201230,000000,62.75,63.96,61.97,63.2,96092,0
+MBUU.US,D,20201231,000000,63.58,63.91,61.61,62.44,120005,0
+MBUU.US,D,20210104,000000,63.77,64.13,61.275,61.81,136094,0
+MBUU.US,D,20210105,000000,61.9,65.37,60.81,64.43,234136,0
+MBUU.US,D,20210106,000000,66.15,66.76,62.86,64.14,246486,0
+MBUU.US,D,20210107,000000,64.4,66.06,63.71,64.35,212293,0
+MBUU.US,D,20210108,000000,64.73,65.06,61.735,63.29,172037,0
+MBUU.US,D,20210111,000000,62.6,65.53,62.25,65.5,150498,0
+MBUU.US,D,20210112,000000,66.49,70.31,66.49,70.1,194969,0
+MBUU.US,D,20210113,000000,74.07,81.81,72.8269,73.58,837299,0
+MBUU.US,D,20210114,000000,74.1,75.555,71.17,71.72,190292,0
+MBUU.US,D,20210115,000000,71.25,72.86,68.15,71.22,198907,0
+MBUU.US,D,20210119,000000,74.44,75.4,71.27,75.14,233691,0
+MBUU.US,D,20210120,000000,75.16,76.73,74.82,75.99,187520,0
+MBUU.US,D,20210121,000000,76.18,76.955,75.28,76.22,191678,0
+MBUU.US,D,20210122,000000,75.04,77.72,74.64,76.08,172051,0
+MBUU.US,D,20210125,000000,76.08,79.73,73.05,73.73,305765,0
+MBUU.US,D,20210126,000000,76.01,77.25,73.77,76.71,325798,0
+MBUU.US,D,20210127,000000,75.84,77.25,71.27,71.99,292021,0
+MBUU.US,D,20210128,000000,72.85,76,70.351,71.38,179850,0
+MBUU.US,D,20210129,000000,71.89,72.95,69.04,70.11,199431,0
+MBUU.US,D,20210201,000000,72.15,72.15,69.27,71.68,169923,0
+MBUU.US,D,20210202,000000,72.05,72.89,69.7,72.75,144281,0
+MBUU.US,D,20210203,000000,72.83,73.67,70.745,73.44,146119,0
+MBUU.US,D,20210204,000000,74.16,75.6,71.73,74.57,218982,0
+MBUU.US,D,20210205,000000,75.54,77.1,74.1,75.2,242200,0
+MBUU.US,D,20210208,000000,76.66,79.35,76.02,78.68,321459,0
+MBUU.US,D,20210209,000000,80.2,80.83,72.73,75.38,564890,0
+MBUU.US,D,20210210,000000,77.3,81.73,76.19,79.64,447919,0
+MBUU.US,D,20210211,000000,79.83,80.165,75.81,76.97,347421,0
+MBUU.US,D,20210212,000000,76.78,77.69,74.26,76.56,196204,0
+MBUU.US,D,20210216,000000,77,78.98,76.43,77.1,202374,0
+MBUU.US,D,20210217,000000,75.65,78,75.36,77.26,199671,0
+MBUU.US,D,20210218,000000,76.41,77.05,73.58,74.9,221679,0
+MBUU.US,D,20210219,000000,76.9,78.71,74.9,77.71,820187,0
+MBUU.US,D,20210222,000000,76.52,80.47,76.2601,78.88,268129,0
+MBUU.US,D,20210223,000000,77.4,81.1,77.4,80.81,359904,0
+MBUU.US,D,20210224,000000,81.02,83.0854,80.22,81.24,181141,0
+MBUU.US,D,20210225,000000,80.61,81.56,76.405,78.16,210557,0
+MBUU.US,D,20210226,000000,78.06,78.51,74.37,74.54,262296,0
+MBUU.US,D,20210301,000000,76.47,79.95,76.19,79.3,178838,0
+MBUU.US,D,20210302,000000,79.65,80.645,78.5,79.09,164245,0
+MBUU.US,D,20210303,000000,79.53,82.41,78.46,79.52,158282,0
+MBUU.US,D,20210304,000000,79.2,80.17,73.88,77.35,228270,0
+MBUU.US,D,20210305,000000,79.06,80.13,74.39,80.04,232374,0
+MBUU.US,D,20210308,000000,81.17,85.95,80,83.93,297520,0
+MBUU.US,D,20210309,000000,85.29,85.9,82.85,84.54,273209,0
+MBUU.US,D,20210310,000000,85.91,88,84.88,86.13,218105,0
+MBUU.US,D,20210311,000000,87.3,89.27,87.3,88.66,149902,0
+MBUU.US,D,20210312,000000,88.08,89.94,88.08,89.04,129277,0
+MBUU.US,D,20210315,000000,90,91.72,88.47,91.72,186641,0
+MBUU.US,D,20210316,000000,92.08,93,90.3521,91.94,159373,0
+MBUU.US,D,20210317,000000,91.65,91.659,86.01,88,216445,0
+MBUU.US,D,20210318,000000,88.03,88.4899,85.65,86.08,151559,0
+MBUU.US,D,20210319,000000,85.93,89.03,85,86.24,342503,0
+MBUU.US,D,20210322,000000,88.36,88.365,84.48,85.73,119677,0
+MBUU.US,D,20210323,000000,84.39,85.59,79.11,80.13,186041,0
+MBUU.US,D,20210324,000000,80.92,82.58,76.55,76.91,173068,0
+MBUU.US,D,20210325,000000,76,80.07,74.4901,79.45,161342,0
+MBUU.US,D,20210326,000000,80.66,81.21,76.745,81,187840,0
+MBUU.US,D,20210329,000000,80.12,82.06,75.69,77.11,158470,0
+MBUU.US,D,20210330,000000,77.46,79.99,75.9,79.26,94352,0
+MBUU.US,D,20210331,000000,79.89,80.77,78.99,79.68,157988,0
+MBUU.US,D,20210401,000000,80.5,82.31,80.15,81.42,91291,0
+MBUU.US,D,20210405,000000,82.66,83.55,79.59,83.08,127427,0
+MBUU.US,D,20210406,000000,83.33,85.73,82.5,82.6,93852,0
+MBUU.US,D,20210407,000000,82.74,84.5,81.06,81.76,107646,0
+MBUU.US,D,20210408,000000,82.54,84.08,80.73,83.16,75663,0
+MBUU.US,D,20210409,000000,82.64,83.52,81.38,83.26,111475,0
+MBUU.US,D,20210412,000000,83.8,85.62,82.41,85.47,97844,0
+MBUU.US,D,20210413,000000,85.5,85.5,82.5,84.19,96172,0
+MBUU.US,D,20210414,000000,84,86.3135,83.65,83.96,111564,0
+MBUU.US,D,20210415,000000,84.9,84.9,82.61,83.26,117642,0
+MBUU.US,D,20210416,000000,83.88,84.81,82.07,84.24,89674,0
+MBUU.US,D,20210419,000000,84.36,84.36,81.75,83.65,184089,0
+MBUU.US,D,20210420,000000,83.93,84.8,79.86,79.93,261500,0
+MBUU.US,D,20210421,000000,79.5,81.17,77.2,80.7,135011,0
+MBUU.US,D,20210422,000000,81.41,86.5,80.53,84.48,219462,0
+MBUU.US,D,20210423,000000,84.56,87.3957,84.28,86.08,108569,0
+MBUU.US,D,20210426,000000,86.91,89.27,86.51,87.59,126969,0
+MBUU.US,D,20210427,000000,87.6,89.27,87,87.43,92996,0
+MBUU.US,D,20210428,000000,87.2,87.2,83.81,83.97,118841,0
+MBUU.US,D,20210429,000000,84.9,86.6258,83.5,83.69,69690,0
+MBUU.US,D,20210430,000000,82.65,83.81,81.8,83.36,100229,0
+MBUU.US,D,20210503,000000,84.05,88.015,84.05,86.8,161175,0
+MBUU.US,D,20210504,000000,84.06,86.33,79.1,85.41,340447,0
+MBUU.US,D,20210505,000000,88.99,88.99,81.86,82.18,221556,0
+MBUU.US,D,20210506,000000,82.5,82.62,78.4,82.62,192805,0
+MBUU.US,D,20210507,000000,83.04,85.0275,82.93,84.56,91544,0
+MBUU.US,D,20210510,000000,84.86,87.205,82.93,82.98,137952,0
+MBUU.US,D,20210511,000000,80.01,84.33,79.23,84.01,129486,0
+MBUU.US,D,20210512,000000,83.14,83.28,77.51,77.75,118969,0
+MBUU.US,D,20210513,000000,78.8,84.275,78.8,83.75,183516,0
+MBUU.US,D,20210514,000000,85.01,85.785,82.71,85.14,104698,0
+MBUU.US,D,20210517,000000,84.5,84.67,82.05,83.65,90764,0
+MBUU.US,D,20210518,000000,84.15,85.27,82.34,82.5,122311,0
+MBUU.US,D,20210519,000000,81.5,82.22,79.4,81.77,95225,0
+MBUU.US,D,20210520,000000,82.15,82.34,79.51,80.66,103014,0
+MBUU.US,D,20210521,000000,81.26,81.71,78.31,78.53,130376,0
+MBUU.US,D,20210524,000000,79.29,79.49,76.13,76.67,297066,0
+MBUU.US,D,20210525,000000,77.42,77.42,73.82,74.54,368710,0
+MBUU.US,D,20210526,000000,75,76.35,73.6705,75.81,289116,0
+MBUU.US,D,20210527,000000,77,78.37,75.82,77.68,185835,0
+MBUU.US,D,20210528,000000,77.43,79.49,77.43,78.42,156359,0
+MBUU.US,D,20210601,000000,79.33,80.39,77.94,79.7,142661,0
+MBUU.US,D,20210602,000000,79.98,79.98,77.73,78.44,208416,0
+MBUU.US,D,20210603,000000,78.15,78.5,76,77.05,239303,0
+MBUU.US,D,20210604,000000,77.25,77.8,74.34,75.53,253397,0
+MBUU.US,D,20210607,000000,76.21,77.15,75.8,76.85,106890,0
+MBUU.US,D,20210608,000000,77.05,77.1288,75.88,76.77,282781,0
+MBUU.US,D,20210609,000000,76.67,76.85,75.57,75.57,174751,0
+MBUU.US,D,20210610,000000,75.86,75.98,71.855,71.87,260781,0
+MBUU.US,D,20210611,000000,72.79,73.97,72.51,72.93,266010,0
+MBUU.US,D,20210614,000000,73.39,73.39,70.33,71.41,335261,0
+MBUU.US,D,20210615,000000,72.04,72.65,70.51,71.05,284147,0
+MBUU.US,D,20210616,000000,70.99,71.16,68.51,70.34,371078,0
+MBUU.US,D,20210617,000000,70.02,71.15,68.74,71.06,217917,0
+MBUU.US,D,20210618,000000,69.7,71.97,69.7,71.67,237494,0
+MBUU.US,D,20210621,000000,72.99,74.31,72.06,74.16,172794,0
+MBUU.US,D,20210622,000000,73.88,74.83,72.68,74.78,141318,0
+MBUU.US,D,20210623,000000,75,75.46,73.46,74.56,209148,0
+MBUU.US,D,20210624,000000,75.32,75.32,73.82,75.17,126007,0
+MBUU.US,D,20210625,000000,75.61,76.92,73.94,74.22,414642,0
+MBUU.US,D,20210628,000000,74.63,74.63,72.1,72.7,115455,0
+MBUU.US,D,20210629,000000,73.43,73.58,72.29,72.36,114664,0
+MBUU.US,D,20210630,000000,72.19,73.59,71.555,73.33,216349,0
+MBUU.US,D,20210701,000000,73.92,75.5375,73.46,73.95,139614,0
+MBUU.US,D,20210702,000000,74.27,74.964,71.76,71.85,163455,0
+MBUU.US,D,20210706,000000,72,72,69.725,70.05,282611,0
+MBUU.US,D,20210707,000000,70.28,71.19,68.82,69.75,117320,0
+MBUU.US,D,20210708,000000,68,70.15,66.5449,68.91,265119,0
+MBUU.US,D,20210709,000000,69.97,71.85,69.375,71.45,212912,0
+MBUU.US,D,20210712,000000,72.65,75.61,71.63,75.1,429856,0
+MBUU.US,D,20210713,000000,74.5,75.68,73.22,74.98,191845,0
+MBUU.US,D,20210714,000000,75.23,77.39,75.12,76.77,204740,0
+MBUU.US,D,20210715,000000,75.89,76.6,74.6,75.76,180040,0
+MBUU.US,D,20210716,000000,75.96,76.5,74.78,75.11,174637,0
+MBUU.US,D,20210719,000000,73.6,76.23,72.62,74.62,237484,0
+MBUU.US,D,20210720,000000,75,79.53,74.0744,78.59,233937,0
+MBUU.US,D,20210721,000000,79.2,80.89,78.25,78.87,179058,0
+MBUU.US,D,20210722,000000,78.83,79.38,77.6,78.49,89925,0
+MBUU.US,D,20210723,000000,78.93,80.46,78.31,79.77,73425,0
+MBUU.US,D,20210726,000000,80.01,80.8185,79.21,79.21,81860,0
+MBUU.US,D,20210727,000000,78.62,78.62,75.905,77.77,131619,0
+MBUU.US,D,20210728,000000,79,79.77,77.2,79.12,134404,0
+MBUU.US,D,20210729,000000,79.97,83.47,79.72,81.66,160206,0
+MBUU.US,D,20210730,000000,80.91,83.7,80.91,83.66,133231,0
+MBUU.US,D,20210802,000000,84.29,85.92,83.1454,84.12,121209,0
+MBUU.US,D,20210803,000000,84.33,84.91,82.8426,83.9,104534,0
+MBUU.US,D,20210804,000000,83.17,85.85,83.17,84.87,130528,0
+MBUU.US,D,20210805,000000,84.94,86.65,83.34,83.57,105106,0
+MBUU.US,D,20210806,000000,84.44,86.02,83.46,83.95,111329,0
+MBUU.US,D,20210809,000000,84.07,84.07,81.66,81.66,78291,0
+MBUU.US,D,20210810,000000,81.63,84.23,80.16,84.21,201270,0
+MBUU.US,D,20210811,000000,84.72,85.4898,83.04,84.65,162008,0
+MBUU.US,D,20210812,000000,84.65,84.8926,81.26,82.88,170107,0
+MBUU.US,D,20210813,000000,82.73,82.86,80.32,81.84,125041,0
+MBUU.US,D,20210816,000000,81.42,82.61,80.07,81.7,113004,0
+MBUU.US,D,20210817,000000,81.08,81.08,77.76,78.13,210498,0
+MBUU.US,D,20210818,000000,77.93,78.715,73.51,73.68,336649,0
+MBUU.US,D,20210819,000000,72.5,74.5374,71.95,73.08,188664,0
+MBUU.US,D,20210820,000000,73.08,76.05,72.77,75.33,146962,0
+MBUU.US,D,20210823,000000,75.49,78.73,74.99,76.7,465801,0
+MBUU.US,D,20210824,000000,76.87,80.9077,76.87,80.55,124588,0
+MBUU.US,D,20210825,000000,80.51,82.28,80.51,80.73,110833,0
+MBUU.US,D,20210826,000000,80,80,75.61,77.11,301835,0
+MBUU.US,D,20210827,000000,76.11,76.595,73.99,74.69,323963,0
+MBUU.US,D,20210830,000000,75.1,76.68,73.8,76.04,164596,0
+MBUU.US,D,20210831,000000,75.04,75.52,70.41,71.6,476231,0
+MBUU.US,D,20210901,000000,71.8,74.16,71.055,72.82,156559,0
+MBUU.US,D,20210902,000000,72.98,73.35,70.64,70.99,277455,0
+MBUU.US,D,20210903,000000,71.11,71.89,69.5644,70.44,351962,0
+MBUU.US,D,20210907,000000,70.61,72.65,69.6,69.71,152261,0
+MBUU.US,D,20210908,000000,69.42,69.855,68,68.5,168907,0
+MBUU.US,D,20210909,000000,68.56,70.2249,68.36,69.51,146602,0
+MBUU.US,D,20210910,000000,69.99,71.021,69.06,69.09,125341,0
+MBUU.US,D,20210913,000000,69.48,70.63,68.29,69.77,155419,0
+MBUU.US,D,20210914,000000,70.07,70.1,67.79,67.81,216104,0
+MBUU.US,D,20210915,000000,67.97,68.99,67,68.66,218999,0
+MBUU.US,D,20210916,000000,68.78,69.72,67.68,67.85,228778,0
+MBUU.US,D,20210917,000000,67.32,68.9399,65.5,68.63,624119,0
+MBUU.US,D,20210920,000000,66.63,67.92,65.7,66.76,270668,0
+MBUU.US,D,20210921,000000,67.42,67.8575,66.16,66.31,167129,0
+MBUU.US,D,20210922,000000,67,69.1,66.58,68.06,149362,0
+MBUU.US,D,20210923,000000,68.06,69.84,68.06,69.42,123124,0
+MBUU.US,D,20210924,000000,69.02,71.18,68.01,69.75,144557,0
+MBUU.US,D,20210927,000000,70.1,71.21,68.99,70.45,132102,0
+MBUU.US,D,20210928,000000,70.33,72.07,69.53,71.56,165418,0
+MBUU.US,D,20210929,000000,71.65,72.65,70.31,70.46,121635,0
+MBUU.US,D,20210930,000000,71.45,71.45,69.3,69.98,151506,0
+MBUU.US,D,20211001,000000,69.91,73.2,69.57,72.65,174255,0
+MBUU.US,D,20211004,000000,72.62,73.18,70.45,71.37,109349,0
+MBUU.US,D,20211005,000000,71.78,73.59,71.01,71.83,136903,0
+MBUU.US,D,20211006,000000,71.09,72.44,70.3475,71.76,83815,0
+MBUU.US,D,20211007,000000,72.63,73.87,72.63,72.7,91411,0
+MBUU.US,D,20211008,000000,72.21,72.6961,70.965,71.2,68403,0
+MBUU.US,D,20211011,000000,71.44,71.54,69.1,69.2,84475,0
+MBUU.US,D,20211012,000000,69.32,70.1,68.77,69.16,78841,0
+MBUU.US,D,20211013,000000,69.36,69.84,68.3,69.3,93903,0
+MBUU.US,D,20211014,000000,70.11,71.27,69.89,70.41,82470,0
+MBUU.US,D,20211015,000000,71.37,71.47,69.62,69.62,88311,0
+MBUU.US,D,20211018,000000,69.34,71.18,68.385,71.01,158717,0
+MBUU.US,D,20211019,000000,71.18,71.18,68.3,69.01,128094,0
+MBUU.US,D,20211020,000000,68.97,68.97,67.15,67.94,222052,0
+MBUU.US,D,20211021,000000,67.68,70.5,67.68,69.41,138958,0
+MBUU.US,D,20211022,000000,69.25,70.6,69.12,69.68,87345,0
+MBUU.US,D,20211025,000000,69.87,70.85,69.05,70.57,56663,0
+MBUU.US,D,20211026,000000,70.67,70.67,67.78,67.83,115294,0
+MBUU.US,D,20211027,000000,68.08,68.08,66.74,66.89,142367,0
+MBUU.US,D,20211028,000000,67.33,69.02,67.33,68.98,97488,0
+MBUU.US,D,20211029,000000,68.85,70.62,68.4,70.61,81340,0
+MBUU.US,D,20211101,000000,70.89,74.27,70.61,73.94,130574,0
+MBUU.US,D,20211102,000000,73.93,73.93,71.78,72.12,113189,0
+MBUU.US,D,20211103,000000,71.88,75.32,71.7604,74.25,132759,0
+MBUU.US,D,20211104,000000,75.56,77.83,74.86,75.05,191387,0
+MBUU.US,D,20211105,000000,76.23,78.1,75.94,77.03,129989,0
+MBUU.US,D,20211108,000000,77.1,77.97,74.55,74.86,150759,0
+MBUU.US,D,20211109,000000,74.86,75.95,73.23,73.58,122767,0
+MBUU.US,D,20211110,000000,72.84,73.65,72.01,72.83,136419,0
+MBUU.US,D,20211111,000000,72.84,72.84,70.42,70.93,126161,0
+MBUU.US,D,20211112,000000,71.4,72.11,70.885,71.44,185060,0
+MBUU.US,D,20211115,000000,71.61,71.9,69.685,70.13,118586,0
+MBUU.US,D,20211116,000000,70.34,71.92,70,71.74,126977,0
+MBUU.US,D,20211117,000000,71.51,72.55,70.83,72.36,101323,0
+MBUU.US,D,20211118,000000,72.51,73.7029,70.9301,71.69,156881,0
+MBUU.US,D,20211119,000000,71.18,72.2,70.62,70.78,77385,0
+MBUU.US,D,20211122,000000,71.32,74.02,70.11,73.81,245221,0
+MBUU.US,D,20211123,000000,73.51,75.23,72.3801,75.03,219049,0
+MBUU.US,D,20211124,000000,74.51,76.8,73.7517,75.36,129608,0
+MBUU.US,D,20211126,000000,72.94,73.8,70.32,71.63,113425,0
+MBUU.US,D,20211129,000000,72.76,72.76,69.7918,70.98,99208,0
+MBUU.US,D,20211130,000000,70.41,71.12,68.2,69.47,193952,0
+MBUU.US,D,20211201,000000,71.25,73.46,70.08,70.18,112188,0
+MBUU.US,D,20211202,000000,70.36,72.41,70.19,71.33,97273,0
+MBUU.US,D,20211203,000000,71.19,71.9048,68.3,69.4,107736,0
+MBUU.US,D,20211206,000000,69.83,71.605,69.01,70.91,95564,0
+MBUU.US,D,20211207,000000,71.8,72.115,69.96,70.55,93103,0
+MBUU.US,D,20211208,000000,70.92,70.92,68.37,68.5,196964,0
+MBUU.US,D,20211209,000000,68,68.51,65.86,67.04,260398,0
+MBUU.US,D,20211210,000000,67.95,69.28,67.02,67.69,173546,0
+MBUU.US,D,20211213,000000,68.05,68.855,66.5,67.1,99748,0
+MBUU.US,D,20211214,000000,66.6,69.15,66.6,67.09,113431,0
+MBUU.US,D,20211215,000000,67,68.6,65.27,68.48,105657,0
+MBUU.US,D,20211216,000000,69.01,69.37,66.8227,67.29,156129,0
+MBUU.US,D,20211217,000000,67.22,68.5644,64.4144,65.26,250342,0
+MBUU.US,D,20211220,000000,64.39,64.39,61.57,63.01,217553,0
+MBUU.US,D,20211221,000000,63.93,65.51,63.523,64.59,91658,0
+MBUU.US,D,20211222,000000,64.94,65.75,64.66,65.45,91498,0
+MBUU.US,D,20211223,000000,65.9,66.92,65.29,66.59,57829,0
+MBUU.US,D,20211227,000000,66.52,67.67,66.2542,67.45,60895,0
+MBUU.US,D,20211228,000000,68.135,68.71,67.21,67.58,63210,0
+MBUU.US,D,20211229,000000,67.5,68.71,67.1443,68.59,46436,0
+MBUU.US,D,20211230,000000,68.42,69.95,68.42,69.33,67641,0
+MBUU.US,D,20211231,000000,69.35,69.91,68.39,68.73,71097,0
+MBUU.US,D,20220103,000000,69.36,70.4707,68.54,69.69,96680,0
+MBUU.US,D,20220104,000000,69.66,70.7,68.41,68.55,59136,0
+MBUU.US,D,20220105,000000,68.38,69.28,66.67,66.73,94890,0
+MBUU.US,D,20220106,000000,67.02,70.415,66.54,69.87,146982,0
+MBUU.US,D,20220107,000000,69.48,70.4,66.62,67.1,148138,0
+MBUU.US,D,20220110,000000,66.66,67.65,64.25,67.31,138278,0
+MBUU.US,D,20220111,000000,67.69,67.85,65.78,66.3,151206,0
+MBUU.US,D,20220112,000000,66.79,67.44,64.67,65.33,134731,0
+MBUU.US,D,20220113,000000,65.71,67.15,65.12,66.04,112311,0
+MBUU.US,D,20220114,000000,65.22,66.19,64,65.13,104772,0
+MBUU.US,D,20220118,000000,64.4,64.605,62.04,62.55,170755,0
+MBUU.US,D,20220119,000000,62.46,63.925,60.54,61.74,147424,0
+MBUU.US,D,20220120,000000,62.24,62.58,58.91,59.11,171870,0
+MBUU.US,D,20220121,000000,58.91,59.62,56.38,56.77,306314,0
+MBUU.US,D,20220124,000000,55.675,61.76,55.2835,61.43,364401,0
+MBUU.US,D,20220125,000000,60.23,61.99,58.83,61.09,202130,0
+MBUU.US,D,20220126,000000,61.6,62.68,59.77,60.34,188493,0
+MBUU.US,D,20220127,000000,61.27,62.21,58.94,60.7,267067,0
+MBUU.US,D,20220128,000000,60.27,63.66,60.05,63.66,304101,0
+MBUU.US,D,20220131,000000,63.32,66.38,62.67,65.66,498412,0
+MBUU.US,D,20220201,000000,66.03,68.39,65.59,68.21,316132,0
+MBUU.US,D,20220202,000000,68.01,68.01,64.74,64.93,158854,0
+MBUU.US,D,20220203,000000,64.71,67.05,63.86,64.28,250309,0
+MBUU.US,D,20220204,000000,64.21,65,62.25,63.85,105876,0
+MBUU.US,D,20220207,000000,63.71,65.03,63.25,64.73,128415,0
+MBUU.US,D,20220208,000000,66.97,70.44,65.5,70.16,254053,0
+MBUU.US,D,20220209,000000,71.63,72.47,69.86,69.95,207273,0
+MBUU.US,D,20220210,000000,68.67,70.81,67.83,68.42,168255,0
+MBUU.US,D,20220211,000000,68.61,69.99,68.25,68.82,129829,0
+MBUU.US,D,20220214,000000,68.84,69.54,66.525,67.31,207514,0
+MBUU.US,D,20220215,000000,68.22,70.025,68.14,69.39,148747,0
+MBUU.US,D,20220216,000000,68.74,68.75,67.61,68.41,101203,0
+MBUU.US,D,20220217,000000,67.65,67.94,66.49,67.55,104009,0
+MBUU.US,D,20220218,000000,67.64,68.72,66.79,67.65,122512,0
+MBUU.US,D,20220222,000000,67.2,68.615,66.04,67.37,211792,0
+MBUU.US,D,20220223,000000,67.52,68.6,66.6428,67.5,135755,0
+MBUU.US,D,20220224,000000,65.68,68.06,64.9993,67.9,135454,0
+MBUU.US,D,20220225,000000,68.25,69.12,67.14,69.03,87749,0
+MBUU.US,D,20220228,000000,68.33,70.88,68.2787,69.67,123326,0
+MBUU.US,D,20220301,000000,69.69,69.88,67.71,68.55,94960,0
+MBUU.US,D,20220302,000000,68.89,71.28,68.55,70.44,65276,0
+MBUU.US,D,20220303,000000,70.51,70.51,68.47,69.72,97488,0
+MBUU.US,D,20220304,000000,68.62,69.25,65.41,65.96,181614,0
+MBUU.US,D,20220307,000000,65.5,65.65,58.92,59.27,253559,0
+MBUU.US,D,20220308,000000,59.26,62.58,58.5,61.18,185069,0
+MBUU.US,D,20220309,000000,62.62,65.24,62.62,64.29,173128,0
+MBUU.US,D,20220310,000000,63,63.71,62.36,63.25,121885,0
+MBUU.US,D,20220311,000000,64.04,64.41,60.08,60.42,216660,0
+MBUU.US,D,20220314,000000,60.94,60.94,57.24,58,326842,0
+MBUU.US,D,20220315,000000,57.99,59.585,57.61,59.51,224165,0
+MBUU.US,D,20220316,000000,60.42,62.44,60,61.34,229915,0
+MBUU.US,D,20220317,000000,61.1,61.13,59.185,59.9,105266,0
+MBUU.US,D,20220318,000000,59.69,61.33,58.75,61.29,279559,0
+MBUU.US,D,20220321,000000,61.44,61.95,60.505,61.35,172396,0
+MBUU.US,D,20220322,000000,61.75,63.13,61.42,62.01,86912,0
+MBUU.US,D,20220323,000000,61.64,62.79,57.97,58.51,226763,0
+MBUU.US,D,20220324,000000,59.25,59.5,57.61,59.37,118947,0
+MBUU.US,D,20220325,000000,59.38,59.6,58.05,59.17,130992,0
+MBUU.US,D,20220328,000000,59.2,59.89,57.74,59.7,100488,0
+MBUU.US,D,20220329,000000,60.63,63.61,60.63,63.22,255577,0
+MBUU.US,D,20220330,000000,62.74,62.8,60.5,60.54,132984,0
+MBUU.US,D,20220331,000000,60.35,60.8451,57.79,58.01,251037,0
+MBUU.US,D,20220401,000000,58.18,58.585,55.63,55.94,273388,0
+MBUU.US,D,20220404,000000,56.5,57.01,55.66,56.16,258305,0
+MBUU.US,D,20220405,000000,56.42,56.78,52.97,53.09,415841,0
+MBUU.US,D,20220406,000000,53.05,53.05,50.265,50.94,438126,0
+MBUU.US,D,20220407,000000,51.08,51.36,49.359,50.71,378179,0
+MBUU.US,D,20220408,000000,50.64,51.715,49.41,50.72,172710,0
+MBUU.US,D,20220411,000000,50,52.29,49.5,52.03,197420,0
+MBUU.US,D,20220412,000000,52.34,54.9,52.08,52.09,269948,0
+MBUU.US,D,20220413,000000,52.35,52.96,52.14,52.33,142189,0
+MBUU.US,D,20220414,000000,52.53,53.59,51.82,52.21,155525,0
+MBUU.US,D,20220418,000000,52.2,52.63,51.33,52.52,129889,0
+MBUU.US,D,20220419,000000,52.45,54.67,52.45,53.69,159953,0
+MBUU.US,D,20220420,000000,54.21,54.75,52.74,53.39,184709,0
+MBUU.US,D,20220421,000000,54.14,54.21,51.68,52.04,182258,0
+MBUU.US,D,20220422,000000,51.65,51.7,49.76,50.57,181749,0
+MBUU.US,D,20220425,000000,49.91,52.205,49.17,51.94,168210,0
+MBUU.US,D,20220426,000000,51.31,51.31,49.3,49.3,162537,0
+MBUU.US,D,20220427,000000,49.1,50.01,48.51,49.3,138439,0
+MBUU.US,D,20220428,000000,50.28,51.33,49.01,50.54,225745,0
+MBUU.US,D,20220429,000000,50.27,52.235,50.07,50.29,236075,0
+MBUU.US,D,20220502,000000,50.25,51.23,49.42,51.15,262754,0
+MBUU.US,D,20220503,000000,50.87,52.11,50.345,51.97,247940,0
+MBUU.US,D,20220504,000000,52.19,54,51.295,53.96,162429,0
+MBUU.US,D,20220505,000000,53.14,53.175,50.94,52.01,161791,0
+MBUU.US,D,20220506,000000,51.55,52.1,50.29,51.89,349619,0
+MBUU.US,D,20220509,000000,50.89,52.85,50.6052,52.29,360095,0
+MBUU.US,D,20220510,000000,56.56,59.22,54.15,56.46,448306,0
+MBUU.US,D,20220511,000000,56.85,58.51,55.33,55.7,257322,0
+MBUU.US,D,20220512,000000,55.39,57.37,54.98,57.05,184383,0
+MBUU.US,D,20220513,000000,57.63,60.19,57.63,59.94,270385,0
+MBUU.US,D,20220516,000000,59.68,60.2,58.19,58.98,160267,0
+MBUU.US,D,20220517,000000,60.53,61.38,59.08,61.16,152097,0
+MBUU.US,D,20220518,000000,60.31,60.31,55.105,55.82,221548,0
+MBUU.US,D,20220519,000000,55.35,55.81,54.16,54.51,152482,0
+MBUU.US,D,20220520,000000,55.44,55.45,52.86,54.86,115223,0
+MBUU.US,D,20220523,000000,55.56,55.61,53.76,54.9,257377,0
+MBUU.US,D,20220524,000000,54.78,56.925,53.45,56.16,221026,0
+MBUU.US,D,20220525,000000,56.21,58.9,55.4,57.77,135223,0
+MBUU.US,D,20220526,000000,58.41,60.02,58.05,58.56,220649,0
+MBUU.US,D,20220527,000000,58.16,59.6299,58.16,58.56,186542,0
+MBUU.US,D,20220531,000000,58.39,59.26,57.7122,58.6,145535,0
+MBUU.US,D,20220601,000000,59.42,59.9799,57.51,58.69,137048,0
+MBUU.US,D,20220602,000000,58.6,59.686,58.18,58.61,115776,0
+MBUU.US,D,20220603,000000,58.03,58.5799,56.44,56.94,116793,0
+MBUU.US,D,20220606,000000,57.6,58.925,56.845,58.66,163248,0
+MBUU.US,D,20220607,000000,58,59.595,56.93,58.99,106823,0
+MBUU.US,D,20220608,000000,58.59,59.4,57.9,59.25,76259,0
+MBUU.US,D,20220609,000000,59.07,59.75,58.77,59.09,86311,0
+MBUU.US,D,20220610,000000,58.2,58.96,55.51,55.89,150931,0
+MBUU.US,D,20220613,000000,54.34,55.61,53.31,53.63,149256,0
+MBUU.US,D,20220614,000000,53.96,55.06,52.83,54.91,116561,0
+MBUU.US,D,20220615,000000,55.16,55.36,53.41,53.8,174376,0
+MBUU.US,D,20220616,000000,52.55,52.67,48.31,48.72,197078,0
+MBUU.US,D,20220617,000000,49.29,51.4,49.29,51.2,200676,0
+MBUU.US,D,20220621,000000,52.04,52.285,50.5101,51.86,174416,0
+MBUU.US,D,20220622,000000,51.31,52.97,51.31,52.68,132304,0
+MBUU.US,D,20220623,000000,52.81,53.87,52.32,53.52,89398,0
+MBUU.US,D,20220624,000000,53.73,54.93,53.04,53.6,358574,0
+MBUU.US,D,20220627,000000,54.22,54.75,53.36,54.03,133024,0
+MBUU.US,D,20220628,000000,54.07,54.9699,53.05,53.33,461530,0
+MBUU.US,D,20220629,000000,53.18,53.965,52.23,53.89,163115,0
+MBUU.US,D,20220630,000000,52.91,53.545,51.54,52.71,166629,0
+MBUU.US,D,20220701,000000,52.34,53.48,51.58,53.03,135268,0
+MBUU.US,D,20220705,000000,52.42,55.25,51.92,54.89,205392,0
+MBUU.US,D,20220706,000000,54.93,55.52,53.6,54.51,121542,0
+MBUU.US,D,20220707,000000,54.76,56.43,54.76,55.98,191794,0
+MBUU.US,D,20220708,000000,55.73,56.38,54.96,56.38,140276,0
+MBUU.US,D,20220711,000000,55.77,56.18,55.08,55.96,161870,0
+MBUU.US,D,20220712,000000,55.95,57.46,55.95,56.66,99279,0
+MBUU.US,D,20220713,000000,55.71,57.98,55.41,57.52,95240,0
+MBUU.US,D,20220714,000000,56.8,57.45,55.89,56.47,103591,0
+MBUU.US,D,20220715,000000,57.5,58.205,56.18,57.5,86427,0
+MBUU.US,D,20220718,000000,58.06,58.06,55.62,56.26,147191,0
+MBUU.US,D,20220719,000000,56.71,58.28,56.71,57.79,125185,0
+MBUU.US,D,20220720,000000,57.87,59.93,57.59,59.57,208698,0
+MBUU.US,D,20220721,000000,59.58,60.675,58.74,60.5,181300,0
+MBUU.US,D,20220722,000000,60.5,60.7,59.59,60.16,107392,0
+MBUU.US,D,20220725,000000,60.42,60.6,59.59,60.5,92601,0
+MBUU.US,D,20220726,000000,60.32,60.9591,59.49,60.2,125280,0
+MBUU.US,D,20220727,000000,60.4,62.06,59.78,61.59,129454,0
+MBUU.US,D,20220728,000000,61.9,62.3,61,61.54,82187,0
+MBUU.US,D,20220729,000000,61.71,62.5,61.24,62.45,95924,0
+MBUU.US,D,20220801,000000,62.11,64.225,61.2708,62.9,153308,0
+MBUU.US,D,20220802,000000,62.83,62.83,60.15,61.64,126125,0
+MBUU.US,D,20220803,000000,61.92,64,61.92,63.23,102957,0
+MBUU.US,D,20220804,000000,63.21,63.99,62.01,63.1,56912,0
+MBUU.US,D,20220805,000000,62.63,63.65,62.0601,62.98,56138,0
+MBUU.US,D,20220808,000000,63.22,64.68,63.22,64.2,77783,0
+MBUU.US,D,20220809,000000,64.12,64.12,62.28,63.36,85668,0
+MBUU.US,D,20220810,000000,64.33,65.1168,64.01,65.03,69183,0
+MBUU.US,D,20220811,000000,65.56,66.03,64.661,64.96,103837,0
+MBUU.US,D,20220812,000000,65.25,66.86,65.04,66.53,112636,0
+MBUU.US,D,20220815,000000,66.3,68.165,65.635,68.05,121059,0
+MBUU.US,D,20220816,000000,67.69,69.91,67.294,68.37,130451,0
+MBUU.US,D,20220817,000000,67.47,69.48,67.47,69,167338,0
+MBUU.US,D,20220818,000000,69.41,70.87,69.31,70.49,140901,0
+MBUU.US,D,20220819,000000,69.75,70.26,67.715,68.33,167926,0
+MBUU.US,D,20220822,000000,67.78,67.98,66.13,66.56,170278,0
+MBUU.US,D,20220823,000000,66.6,68,66.58,66.82,109386,0
+MBUU.US,D,20220824,000000,66.97,68.045,66.45,67.19,395640,0
+MBUU.US,D,20220825,000000,67.8,67.8,63.39,66.39,382159,0
+MBUU.US,D,20220826,000000,67,67.71,63.0801,63.39,391602,0
+MBUU.US,D,20220829,000000,63.2,64,61.86,62.01,272869,0
+MBUU.US,D,20220830,000000,62.64,63.08,61.52,61.56,212412,0
+MBUU.US,D,20220831,000000,62.05,62.365,59.78,60.03,343368,0
+MBUU.US,D,20220901,000000,59.55,60.015,58.34,58.5,142811,0
+MBUU.US,D,20220902,000000,59.51,59.51,57.34,58.42,115425,0
+MBUU.US,D,20220906,000000,58.35,58.35,55,55.93,227190,0
+MBUU.US,D,20220907,000000,56.21,58.32,55.66,57.76,175514,0
+MBUU.US,D,20220908,000000,56.62,56.62,54.92,55.04,364701,0
+MBUU.US,D,20220909,000000,55.5,55.5,53.57,54.73,214552,0
+MBUU.US,D,20220912,000000,55.35,56.56,54.92,55.63,125540,0
+MBUU.US,D,20220913,000000,54.23,54.705,53.635,54.38,248006,0
+MBUU.US,D,20220914,000000,54.86,55.35,53.955,54.27,191504,0
+MBUU.US,D,20220915,000000,53.88,55.67,53.88,55.45,155033,0
+MBUU.US,D,20220916,000000,55,55.13,52.615,53.05,269602,0
+MBUU.US,D,20220919,000000,52.83,54.175,52.83,53.74,87711,0
+MBUU.US,D,20220920,000000,53.4,53.4,51.33,51.58,144959,0
+MBUU.US,D,20220921,000000,52.07,52.22,50.42,50.59,104338,0
+MBUU.US,D,20220922,000000,50.2,50.8,49.1,50.03,222727,0
+MBUU.US,D,20220923,000000,49.38,49.67,48.51,49.54,265953,0
+MBUU.US,D,20220926,000000,49.28,49.81,48.38,48.81,219598,0
+MBUU.US,D,20220927,000000,49.57,51.38,49.29,51.22,235328,0
+MBUU.US,D,20220928,000000,51.23,53.09,51.23,52.05,147677,0
+MBUU.US,D,20220929,000000,51.18,51.18,49.84,50.43,135774,0
+MBUU.US,D,20220930,000000,49.56,50.38,47.89,47.99,249563,0
+MBUU.US,D,20221003,000000,48.68,48.68,46.71,47.2,278886,0
+MBUU.US,D,20221004,000000,48.03,49,48.03,48.53,248050,0
+MBUU.US,D,20221005,000000,47.78,48.03,46.55,47.47,138499,0
+MBUU.US,D,20221006,000000,47.5,48.1399,46.86,48.01,124707,0
+MBUU.US,D,20221007,000000,47.85,48.26,46.525,46.96,117765,0
+MBUU.US,D,20221010,000000,47.21,47.3,46.3,47.27,141173,0
+MBUU.US,D,20221011,000000,47.23,48.83,46.69,48.42,155030,0
+MBUU.US,D,20221012,000000,48.42,49.38,47.86,49.15,143703,0
+MBUU.US,D,20221013,000000,48.23,50.24,47.51,49.94,104390,0
+MBUU.US,D,20221014,000000,50.04,50.26,47.14,47.17,159616,0
+MBUU.US,D,20221017,000000,47.68,48.1799,46.7,47.23,189573,0
+MBUU.US,D,20221018,000000,48.14,49.1731,48.0601,48.9,183807,0
+MBUU.US,D,20221019,000000,48.24,48.71,46.85,48.1,160786,0
+MBUU.US,D,20221020,000000,48.07,48.755,46.955,47.53,128834,0
+MBUU.US,D,20221021,000000,47.69,48.28,47.21,47.81,148263,0
+MBUU.US,D,20221024,000000,47.69,49.64,47.68,49.51,134635,0
+MBUU.US,D,20221025,000000,49.67,52.05,49.6,51.99,182649,0
+MBUU.US,D,20221026,000000,52.15,53.51,51.58,53.04,141309,0
+MBUU.US,D,20221027,000000,53.44,53.72,52.36,52.64,139118,0
+MBUU.US,D,20221028,000000,52.63,54.35,51.94,53.83,113627,0
+MBUU.US,D,20221031,000000,53.3,54.06,52.57,52.9,117895,0
+MBUU.US,D,20221101,000000,53.49,54.67,52.96,53.73,101036,0
+MBUU.US,D,20221102,000000,53.25,53.71,51.22,51.24,198026,0
+MBUU.US,D,20221103,000000,50.71,52.57,49.85,52.25,140739,0
+MBUU.US,D,20221104,000000,51.09,56.285,51.09,53.96,205545,0
+MBUU.US,D,20221107,000000,53.9,53.995,52.5,53.64,121031,0
+MBUU.US,D,20221108,000000,53.58,55.38,53.41,55.1,166636,0
+MBUU.US,D,20221109,000000,54.87,55.48,53.81,54.3,170155,0
+MBUU.US,D,20221110,000000,56.15,58.825,56.15,57.79,161922,0
+MBUU.US,D,20221111,000000,58.05,60.62,57.64,60.02,123164,0
+MBUU.US,D,20221114,000000,59.28,60.48,58.1601,59.2,224421,0
+MBUU.US,D,20221115,000000,60.36,60.7,59.06,59.73,108238,0
+MBUU.US,D,20221116,000000,59.59,59.59,57.23,57.63,107786,0
+MBUU.US,D,20221117,000000,56.91,58.08,56.67,58.08,81418,0
+MBUU.US,D,20221118,000000,59.11,59.55,57.3,59.22,158769,0
+MBUU.US,D,20221121,000000,59.1,59.38,55.92,56.32,164667,0
+MBUU.US,D,20221122,000000,56.4,58.06,55.93,57.98,90849,0
+MBUU.US,D,20221123,000000,57.77,58.55,56.685,56.72,66341,0
+MBUU.US,D,20221125,000000,56.36,57.32,56.36,56.95,31639,0
+MBUU.US,D,20221128,000000,56.86,57.18,55.9501,56.58,101018,0
+MBUU.US,D,20221129,000000,56.63,57.695,55.99,56.94,70975,0
+MBUU.US,D,20221130,000000,56.94,57.77,55.3783,57.71,135904,0
+MBUU.US,D,20221201,000000,58.15,58.97,57.16,58.09,99776,0
+MBUU.US,D,20221202,000000,57.05,58.81,57.05,58.41,50227,0
+MBUU.US,D,20221205,000000,57.92,57.92,56.59,56.69,67865,0
+MBUU.US,D,20221206,000000,56.69,57.63,55.695,56.06,80832,0
+MBUU.US,D,20221207,000000,55.66,56.77,55.41,55.66,107818,0
+MBUU.US,D,20221208,000000,55.76,56.3532,55.41,55.67,74060,0
+MBUU.US,D,20221209,000000,55.64,55.81,54.81,55.41,106835,0
+MBUU.US,D,20221212,000000,55.71,57.32,55.01,56.87,182977,0
+MBUU.US,D,20221213,000000,58.92,59.49,56.21,56.38,109935,0
+MBUU.US,D,20221214,000000,56.59,57.5,55.75,56.43,135633,0
+MBUU.US,D,20221215,000000,55.68,56.59,55.0901,55.95,144832,0
+MBUU.US,D,20221216,000000,55.77,56.8129,55.105,55.45,174789,0
+MBUU.US,D,20221219,000000,55.1,56.03,53.91,54.29,106564,0
+MBUU.US,D,20221220,000000,54.16,54.6,53.18,53.77,129544,0
+MBUU.US,D,20221221,000000,54.39,55.45,53.99,55.35,81249,0
+MBUU.US,D,20221222,000000,54.82,54.82,52.68,53.3,114335,0
+MBUU.US,D,20221223,000000,53.62,54,52.68,53.92,89075,0
+MBUU.US,D,20221227,000000,54.33,54.33,53.39,53.57,66329,0
+MBUU.US,D,20221228,000000,53.69,53.73,51.74,51.75,85380,0
+MBUU.US,D,20221229,000000,52.4,53.71,52.4,53.39,80670,0
+MBUU.US,D,20221230,000000,52.89,53.595,52.89,53.3,88104,0
+MBUU.US,D,20230103,000000,53.99,54.09,53,53.42,107969,0
+MBUU.US,D,20230104,000000,53.9,55.4,53.9,55.23,81374,0
+MBUU.US,D,20230105,000000,55.23,56.05,54.625,55.55,89227,0
+MBUU.US,D,20230106,000000,56.22,57.455,55.9,57.37,66391,0
+MBUU.US,D,20230109,000000,57.92,58.3,57.31,57.32,168518,0
+MBUU.US,D,20230110,000000,57.18,58.37,57.18,58.14,59654,0
+MBUU.US,D,20230111,000000,58.67,59.2,58.2414,58.59,77076,0
+MBUU.US,D,20230112,000000,58.99,59.4,58.01,59.17,65977,0
+MBUU.US,D,20230113,000000,58.49,59.3015,58.49,58.77,54670,0
+MBUU.US,D,20230117,000000,58.99,59.5815,58.57,58.57,59111,0
+MBUU.US,D,20230118,000000,58.85,59.18,56.271,56.36,72761,0
+MBUU.US,D,20230119,000000,56.08,56.92,55.12,56.57,48593,0
+MBUU.US,D,20230120,000000,56.89,57.64,56.04,57.55,46653,0
+MBUU.US,D,20230123,000000,57.8,58.98,57.3015,58.93,77795,0
+MBUU.US,D,20230124,000000,58.82,59.19,58.155,58.95,48290,0
+MBUU.US,D,20230125,000000,58.42,58.95,57.6301,58.66,60470,0
+MBUU.US,D,20230126,000000,58.6,59.245,56.61,56.85,117634,0
+MBUU.US,D,20230127,000000,56.65,57.14,56.38,56.51,72895,0
+MBUU.US,D,20230130,000000,56.34,58.45,56.34,57.22,104567,0
+MBUU.US,D,20230131,000000,57.67,60.59,57.67,60.59,119634,0
+MBUU.US,D,20230201,000000,60.52,63,60.1,62.69,125748,0
+MBUU.US,D,20230202,000000,62.9,65.45,62.5,65.17,169558,0
+MBUU.US,D,20230203,000000,62.86,64.96,62.8,63.77,142390,0
+MBUU.US,D,20230206,000000,63.4,64.1344,62.33,62.49,173477,0
+MBUU.US,D,20230207,000000,63.03,64.03,62.36,63.38,237059,0
+MBUU.US,D,20230208,000000,63.35,64.43,62.22,63.81,287112,0
+MBUU.US,D,20230209,000000,64.39,65,60.55,61.04,208048,0
+MBUU.US,D,20230210,000000,60.67,60.98,59.281,60.43,129579,0
+MBUU.US,D,20230213,000000,60.37,62.375,60.089,61.75,119877,0
+MBUU.US,D,20230214,000000,61.21,61.89,60.4,61.53,71887,0
+MBUU.US,D,20230215,000000,60.91,62.83,60.0967,62.69,73333,0
+MBUU.US,D,20230216,000000,61.76,63.1599,61.67,61.69,71689,0
+MBUU.US,D,20230217,000000,61.74,62.375,61.23,62.26,84316,0
+MBUU.US,D,20230221,000000,61.33,61.48,59.25,60.54,153832,0
+MBUU.US,D,20230222,000000,60.52,61.82,60.24,61.43,99467,0
+MBUU.US,D,20230223,000000,61.73,62.28,60.08,60.95,199247,0
+MBUU.US,D,20230224,000000,60.2,60.8,59.59,60.61,115392,0
+MBUU.US,D,20230227,000000,61.01,61.39,59.83,59.92,77696,0
+MBUU.US,D,20230228,000000,59.78,60.43,59.13,59.76,206324,0
+MBUU.US,D,20230301,000000,59.65,60.75,58.78,59.22,147425,0
+MBUU.US,D,20230302,000000,58.64,60.225,58.5998,60,93349,0
+MBUU.US,D,20230303,000000,60.6,60.8715,59.8787,60.27,107369,0
+MBUU.US,D,20230306,000000,60.29,60.58,59.47,59.8,97318,0
+MBUU.US,D,20230307,000000,59.57,61.1,59.57,60.4,190808,0
+MBUU.US,D,20230308,000000,60.77,61.69,60.265,60.38,96920,0
+MBUU.US,D,20230309,000000,60.34,60.81,58.53,58.53,85708,0
+MBUU.US,D,20230310,000000,58.8,58.87,56.5,57.29,78885,0
+MBUU.US,D,20230313,000000,56.2,56.59,55.23,56.1,102723,0
+MBUU.US,D,20230314,000000,57.09,57.636,56.16,56.55,95458,0
+MBUU.US,D,20230315,000000,55.32,56.0699,54.61,55.38,99917,0
+MBUU.US,D,20230316,000000,54.57,56.07,54.28,55.71,94499,0
+MBUU.US,D,20230317,000000,55.46,55.82,53.63,53.74,169075,0
+MBUU.US,D,20230320,000000,54.2,55.025,53.5,53.77,124290,0
+MBUU.US,D,20230321,000000,54.91,56.16,54.88,55.97,70346,0
+MBUU.US,D,20230322,000000,55.87,56.37,54.41,54.43,71659,0
+MBUU.US,D,20230323,000000,54.86,55.59,53.71,54.25,104121,0
+MBUU.US,D,20230324,000000,53.73,54.3,52.54,54.1,124937,0
+MBUU.US,D,20230327,000000,54.4,55.185,53.84,54.33,64453,0
+MBUU.US,D,20230328,000000,54.15,55.21,54.095,54.45,99839,0
+MBUU.US,D,20230329,000000,55,55,54.27,54.35,96700,0
+MBUU.US,D,20230330,000000,54.76,55.405,54.06,54.15,78196,0
+MBUU.US,D,20230331,000000,54.41,56.63,54.41,56.45,184615,0
+MBUU.US,D,20230403,000000,56.41,57.35,56,56.66,134282,0
+MBUU.US,D,20230404,000000,56.94,56.94,54.03,54.49,84360,0
+MBUU.US,D,20230405,000000,54.25,54.25,52.35,53.07,144217,0
+MBUU.US,D,20230406,000000,53.31,53.31,51.88,51.92,83692,0
+MBUU.US,D,20230410,000000,51.86,53.49,51.75,53.01,120985,0
+MBUU.US,D,20230411,000000,53.16,54.97,53.16,54.76,139925,0
+MBUU.US,D,20230412,000000,55.25,55.38,53.87,54.55,166022,0
+MBUU.US,D,20230413,000000,54.88,55.23,54.2,55.2,78492,0
+MBUU.US,D,20230414,000000,55.3,56.29,55.04,55.7,162403,0
+MBUU.US,D,20230417,000000,55.73,56.17,54.73,56.05,100916,0
+MBUU.US,D,20230418,000000,56.03,56.825,55.825,56.65,113363,0
+MBUU.US,D,20230419,000000,56.82,56.9,55.94,56.76,129644,0
+MBUU.US,D,20230420,000000,56.04,56.855,55.43,56.42,214000,0
+MBUU.US,D,20230421,000000,56.31,57.54,55.85,57.04,188753,0
+MBUU.US,D,20230424,000000,56.88,57.58,56.11,56.36,84680,0
+MBUU.US,D,20230425,000000,55.74,55.92,54.8,55.25,117563,0
+MBUU.US,D,20230426,000000,54.8,55.58,54.42,54.62,85062,0
+MBUU.US,D,20230427,000000,54.36,55.47,53.87,55.41,123666,0
+MBUU.US,D,20230428,000000,55.33,56.81,54.97,56.75,157139,0
+MBUU.US,D,20230501,000000,56.28,57.2765,55.98,56.71,109190,0
+MBUU.US,D,20230502,000000,56.23,56.79,55.575,56.6,175450,0
+MBUU.US,D,20230503,000000,59.11,60.12,56.94,57.24,274443,0
+MBUU.US,D,20230504,000000,56.54,56.84,54.84,55.75,144338,0
+MBUU.US,D,20230505,000000,57,57.8,56.49,57.5,211014,0
+MBUU.US,D,20230508,000000,57.84,58.97,57.33,58.26,117648,0
+MBUU.US,D,20230509,000000,58,58,56.15,56.19,100189,0
+MBUU.US,D,20230510,000000,57,57.93,54.085,54.45,166349,0
+MBUU.US,D,20230511,000000,54.37,55.3,53.92,55.12,106223,0
+MBUU.US,D,20230512,000000,55.35,55.73,54.7,55.15,144349,0
+MBUU.US,D,20230515,000000,55.34,55.34,54.35,54.96,196465,0
+MBUU.US,D,20230516,000000,54.42,54.88,53.24,53.33,121967,0
+MBUU.US,D,20230517,000000,53.45,55.02,53.2,54.75,105747,0
+MBUU.US,D,20230518,000000,54.81,56.34,54.49,56.23,97123,0
+MBUU.US,D,20230519,000000,56.85,56.85,53.2,53.62,152037,0
+MBUU.US,D,20230522,000000,53.7,54.49,53.51,54.04,97375,0
+MBUU.US,D,20230523,000000,53.89,54.975,53.65,53.92,128209,0
+MBUU.US,D,20230524,000000,53.82,54.39,52.7,52.86,124041,0
+MBUU.US,D,20230525,000000,52.87,53.7,52.57,53.41,98159,0
+MBUU.US,D,20230526,000000,53.41,53.96,53.235,53.81,65946,0
+MBUU.US,D,20230530,000000,54.18,54.86,52.98,53.56,120397,0
+MBUU.US,D,20230531,000000,53.22,53.3,51.55,52.45,190728,0
+MBUU.US,D,20230601,000000,52.45,52.7,51.93,52.14,120084,0
+MBUU.US,D,20230602,000000,53,54.59,52.43,54.3,364216,0
+MBUU.US,D,20230605,000000,54.35,54.58,53.1901,53.74,147360,0
+MBUU.US,D,20230606,000000,53.83,58.24,53.83,57.53,195928,0
+MBUU.US,D,20230607,000000,58.05,60.82,58.05,60.58,176285,0
+MBUU.US,D,20230608,000000,60.41,60.41,59,59.59,107985,0
+MBUU.US,D,20230609,000000,59.5,60.51,57.2,59.93,167232,0
+MBUU.US,D,20230612,000000,59.03,60.35,59.03,59.7,177828,0
+MBUU.US,D,20230613,000000,59.91,62.11,59.91,61.67,127650,0
+MBUU.US,D,20230614,000000,61.82,62.36,60.735,61.24,164357,0
+MBUU.US,D,20230615,000000,60.79,61.87,60.577,61.46,126059,0
+MBUU.US,D,20230616,000000,61.01,61.24,57.57,57.82,333705,0
+MBUU.US,D,20230620,000000,57.58,58.6448,57.14,57.9,101482,0
+MBUU.US,D,20230621,000000,57.7,58.82,57.41,58.19,86505,0
+MBUU.US,D,20230622,000000,58.01,58.22,57,57.52,79050,0
+MBUU.US,D,20230623,000000,56.54,57.63,56.02,56.25,361946,0
+MBUU.US,D,20230626,000000,57.3,57.69,56.24,56.87,75907,0
+MBUU.US,D,20230627,000000,56.97,58.39,56.97,58.15,112873,0
+MBUU.US,D,20230628,000000,58.11,58.66,57.61,57.91,105890,0
+MBUU.US,D,20230629,000000,57.99,58.8799,57.99,58.75,104004,0
+MBUU.US,D,20230630,000000,59.15,59.49,58.5,58.66,149910,0
+MBUU.US,D,20230703,000000,58.77,59.42,58.77,59.41,47488,0
+MBUU.US,D,20230705,000000,59.28,59.28,57.19,57.68,126299,0
+MBUU.US,D,20230706,000000,57,57.385,56,56.34,144657,0
+MBUU.US,D,20230707,000000,56.58,57.11,55.82,55.95,125951,0
+MBUU.US,D,20230710,000000,55.85,56.73,55.385,55.76,185429,0
+MBUU.US,D,20230711,000000,56.07,57.11,55.85,56.99,125067,0
+MBUU.US,D,20230712,000000,57.98,58.31,57.51,58.04,130353,0
+MBUU.US,D,20230713,000000,58.1,58.125,57.15,57.83,101683,0
+MBUU.US,D,20230714,000000,57.89,57.89,54,55.68,186675,0
+MBUU.US,D,20230717,000000,55.11,56.16,54.7933,55.66,143624,0
+MBUU.US,D,20230718,000000,55.69,56.975,55.69,56.9,186277,0
+MBUU.US,D,20230719,000000,57.07,58.47,57,57.98,145449,0
+MBUU.US,D,20230720,000000,57.98,57.98,57,57.19,84032,0
+MBUU.US,D,20230721,000000,57.79,58.2803,57.24,57.64,118176,0
+MBUU.US,D,20230724,000000,57.73,58.583,57.6,58.18,102967,0
+MBUU.US,D,20230725,000000,57.98,59.1,57.98,58.75,75679,0
+MBUU.US,D,20230726,000000,58.51,59.54,58.02,59.33,99039,0
+MBUU.US,D,20230727,000000,59.56,60.715,58.42,58.43,164859,0
+MBUU.US,D,20230728,000000,58.95,59.1,57.98,58.52,104496,0
+MBUU.US,D,20230731,000000,58.76,59.95,58.56,59.95,118921,0
+MBUU.US,D,20230801,000000,59.72,60.375,59.09,60.31,121762,0
+MBUU.US,D,20230802,000000,59.5,60.39,59.365,59.83,88204,0
+MBUU.US,D,20230803,000000,59.44,59.57,54.64,55.73,263602,0
+MBUU.US,D,20230804,000000,55.97,57.06,55.345,56.82,125148,0
+MBUU.US,D,20230807,000000,56.88,58.7,56.79,57.68,87496,0
+MBUU.US,D,20230808,000000,57.28,57.28,55.95,57.1,79486,0
+MBUU.US,D,20230809,000000,56.89,57.58,56.38,56.67,97250,0
+MBUU.US,D,20230810,000000,56.71,57.29,55.93,56.65,95052,0
+MBUU.US,D,20230811,000000,56.33,56.83,56.23,56.34,78704,0
+MBUU.US,D,20230814,000000,56.23,56.4,55.78,56.39,70758,0
+MBUU.US,D,20230815,000000,56.17,56.31,54.89,54.89,84440,0
+MBUU.US,D,20230816,000000,54.89,55.55,54.1,54.1,84280,0
+MBUU.US,D,20230817,000000,54.19,54.71,53.94,54.1,67524,0
+MBUU.US,D,20230818,000000,53.73,54.9481,53.73,54.69,73850,0
+MBUU.US,D,20230821,000000,54.77,55.14,53.7801,54.18,55832,0
+MBUU.US,D,20230822,000000,54.14,54.66,53.16,53.42,95797,0
+MBUU.US,D,20230823,000000,53.65,54.14,53.105,53.99,67128,0
+MBUU.US,D,20230824,000000,53.83,53.85,53.17,53.31,96527,0
+MBUU.US,D,20230825,000000,53.7,54.615,53.0994,53.88,80249,0
+MBUU.US,D,20230828,000000,54.02,54.66,53.05,53.42,125630,0
+MBUU.US,D,20230829,000000,52.9,54.05,51.8,52.55,242984,0
+MBUU.US,D,20230830,000000,51.26,51.85,48.98,50.33,346195,0
+MBUU.US,D,20230831,000000,50.07,50.545,48.49,48.56,298998,0
+MBUU.US,D,20230901,000000,49.04,50.78,48.85,50.12,224502,0
+MBUU.US,D,20230905,000000,49.95,49.95,48.39,48.6,187627,0
+MBUU.US,D,20230906,000000,48.66,48.8999,47.7,48.56,178420,0
+MBUU.US,D,20230907,000000,48.24,48.62,47.69,48.1,152065,0
+MBUU.US,D,20230908,000000,48.1,48.55,47.82,48.19,256775,0
+MBUU.US,D,20230911,000000,48.39,48.81,47.36,47.85,203781,0
+MBUU.US,D,20230912,000000,48.48,48.84,47.14,47.33,214560,0
+MBUU.US,D,20230913,000000,47.53,48.5,46.8429,48.15,192837,0
+MBUU.US,D,20230914,000000,48.52,50.17,48.34,49.76,232453,0
+MBUU.US,D,20230915,000000,49.51,49.6,47.66,48.03,450016,0
+MBUU.US,D,20230918,000000,48.22,48.76,47.615,48.36,160676,0
+MBUU.US,D,20230919,000000,48.42,49.446,48.42,48.9,174832,0
+MBUU.US,D,20230920,000000,49.01,49.49,48.39,48.47,135103,0
+MBUU.US,D,20230921,000000,48.02,48.95,47.79,47.83,143305,0
+MBUU.US,D,20230922,000000,47.88,48.24,46.57,47.35,320416,0
+MBUU.US,D,20230925,000000,47.19,48.16,47.15,47.62,179291,0
+MBUU.US,D,20230926,000000,47.3,47.685,47.12,47.12,168822,0
+MBUU.US,D,20230927,000000,47.57,47.9,47.09,47.88,193788,0
+MBUU.US,D,20230928,000000,47.84,49.06,47.84,48.84,175019,0
+MBUU.US,D,20230929,000000,49.4,49.72,48.89,49.02,153909,0
+MBUU.US,D,20231002,000000,49.02,49.42,48.87,49.41,119476,0
+MBUU.US,D,20231003,000000,49.15,49.37,48.245,48.67,106971,0
+MBUU.US,D,20231004,000000,48.56,49.18,47.97,49.02,113266,0
+MBUU.US,D,20231005,000000,49.2,49.2842,48.545,48.99,190143,0
+MBUU.US,D,20231006,000000,48.79,49.39,48.22,48.65,145635,0
+MBUU.US,D,20231009,000000,48.22,48.56,47.26,48.46,215621,0
+MBUU.US,D,20231010,000000,48.56,49.74,48.15,49.42,106146,0
+MBUU.US,D,20231011,000000,49.36,50.09,49.125,49.76,92047,0
+MBUU.US,D,20231012,000000,49,49.255,47.99,48.53,117637,0
+MBUU.US,D,20231013,000000,48.78,49.02,48.56,48.91,86366,0
+MBUU.US,D,20231016,000000,49.36,50.495,49.02,50.27,135623,0
+MBUU.US,D,20231017,000000,50,51.32,49.95,51.14,144122,0
+MBUU.US,D,20231018,000000,50.69,51.38,50,50.62,158738,0
+MBUU.US,D,20231019,000000,50.81,50.86,50.1039,50.18,104203,0
+MBUU.US,D,20231020,000000,50.56,51.05,49.87,50,119651,0
+MBUU.US,D,20231023,000000,49.86,49.8699,48.59,48.61,119225,0
+MBUU.US,D,20231024,000000,49.02,49.215,47.89,47.91,124606,0
+MBUU.US,D,20231025,000000,47.69,47.69,46.7,47.31,101410,0
+MBUU.US,D,20231026,000000,47.26,47.58,45.25,45.34,183643,0
+MBUU.US,D,20231027,000000,45.28,45.93,44.73,44.98,161411,0
+MBUU.US,D,20231030,000000,45.3,45.34,43.84,45.12,191025,0
+MBUU.US,D,20231031,000000,44.02,45.58,43.1,43.62,372064,0
+MBUU.US,D,20231101,000000,43.12,44.915,42.91,44.82,345216,0
+MBUU.US,D,20231102,000000,45.57,45.795,43.4,44.1,333377,0
+MBUU.US,D,20231103,000000,45.04,46.7704,44.96,46.65,265590,0
+MBUU.US,D,20231106,000000,46.45,46.45,44.8,44.87,154884,0
+MBUU.US,D,20231107,000000,44.68,44.71,43.495,43.55,232933,0
+MBUU.US,D,20231108,000000,43.55,43.895,42.58,43.4,214637,0
+MBUU.US,D,20231109,000000,43.76,43.8,42.53,42.6,169566,0
+MBUU.US,D,20231110,000000,42.56,43.4,42.2,43.21,151937,0
+MBUU.US,D,20231113,000000,42.91,43.0799,42.065,42.65,146538,0
+MBUU.US,D,20231114,000000,44.16,45.92,44.16,45.91,178930,0
+MBUU.US,D,20231115,000000,46.18,47.78,46.18,47.03,150008,0
+MBUU.US,D,20231116,000000,46.85,47.05,45.08,45.43,163186,0
+MBUU.US,D,20231117,000000,46.05,46.57,45.59,46.31,142329,0
+MBUU.US,D,20231120,000000,46.31,46.82,46.21,46.75,130400,0
+MBUU.US,D,20231121,000000,46.45,46.67,46.275,46.38,126586,0
+MBUU.US,D,20231122,000000,46.35,47.035,45.69,45.72,115985,0
+MBUU.US,D,20231124,000000,45.75,46.06,45.355,45.76,69618,0
+MBUU.US,D,20231127,000000,45.43,45.542,44.8,44.85,147949,0
+MBUU.US,D,20231128,000000,44.69,45.57,44.59,45.21,117258,0
+MBUU.US,D,20231129,000000,45.7,46.33,44.76,44.88,146695,0
+MBUU.US,D,20231130,000000,45,45.075,44.05,44.24,205869,0
+MBUU.US,D,20231201,000000,44.37,47.18,43.94,47.09,185373,0
+MBUU.US,D,20231204,000000,46.84,47.9328,46.745,47.16,164738,0
+MBUU.US,D,20231205,000000,46.74,46.74,45.6,45.75,106570,0
+MBUU.US,D,20231206,000000,46.12,47.17,45.955,46,138718,0
+MBUU.US,D,20231207,000000,45.88,47.42,45.51,47.015,149245,0
+MBUU.US,D,20231208,000000,46.82,47.64,45.98,46.99,153707,0
+MBUU.US,D,20231211,000000,46.83,46.94,45.93,46.89,237641,0
+MBUU.US,D,20231212,000000,46.93,47,45.83,45.83,128546,0
+MBUU.US,D,20231213,000000,46.03,48.06,44.71,48.03,234904,0
+MBUU.US,D,20231214,000000,49.03,51.205,49.03,51.03,316199,0
+MBUU.US,D,20231215,000000,51.29,51.93,50.845,51.54,469117,0
+MBUU.US,D,20231218,000000,52,52.4,50.79,51.96,282091,0
+MBUU.US,D,20231219,000000,52.06,53.4,51.7891,53.31,300990,0
+MBUU.US,D,20231220,000000,53.3,54.65,52.71,52.76,231428,0
+MBUU.US,D,20231221,000000,53.38,54.81,53.165,54.69,146617,0
+MBUU.US,D,20231222,000000,54.72,55.495,54.07,54.58,134822,0
+MBUU.US,D,20231226,000000,54.37,55.64,54.26,55.39,83102,0
+MBUU.US,D,20231227,000000,55.23,56.03,54.82,55.76,145050,0
+MBUU.US,D,20231228,000000,55.42,55.64,54.44,55.25,105998,0
+MBUU.US,D,20231229,000000,55.28,55.7,54.22,54.82,136590,0
+MBUU.US,D,20240102,000000,54.15,55.07,53.4532,53.91,151349,0
+MBUU.US,D,20240103,000000,53.58,53.58,51.59,51.64,212565,0
+MBUU.US,D,20240104,000000,51.75,52.42,50.76,52.23,175219,0
+MBUU.US,D,20240105,000000,51.64,53.06,51.5,52.33,141783,0
+MBUU.US,D,20240108,000000,52.49,53.5,52.02,53.24,128446,0
+MBUU.US,D,20240109,000000,52.7,53.42,52.09,52.57,76958,0
+MBUU.US,D,20240110,000000,52.42,53.35,51.92,52.21,80296,0
+MBUU.US,D,20240111,000000,51.95,52.865,51.37,52.01,238461,0
+MBUU.US,D,20240112,000000,52.77,53.28,50.85,51.17,149614,0
+MBUU.US,D,20240116,000000,50.2,50.7,49.6,49.98,141374,0
+MBUU.US,D,20240117,000000,49.47,50.7,49.47,50.1,229427,0
+MBUU.US,D,20240118,000000,50.38,51.44,50.19,51.03,164916,0
+MBUU.US,D,20240119,000000,51.38,52.24,50.6,52.21,144025,0
+MBUU.US,D,20240122,000000,52.48,53.87,52.48,53.35,107364,0
+MBUU.US,D,20240123,000000,53.98,54.31,53,53,111710,0
+MBUU.US,D,20240124,000000,53.88,54.22,51.77,52.13,89210,0
+MBUU.US,D,20240125,000000,51.46,52.18,50.12,50.58,198711,0
+MBUU.US,D,20240126,000000,51.23,51.95,49.785,50,236558,0
+MBUU.US,D,20240129,000000,50.13,51.209,49.9227,51.03,291238,0
+MBUU.US,D,20240130,000000,43,43.75,40.4,41.56,2109561,0
+MBUU.US,D,20240131,000000,41.51,43.18,40.29,41.75,600635,0
+MBUU.US,D,20240201,000000,41.75,44.94,41.49,44.89,400822,0
+MBUU.US,D,20240202,000000,44.51,46.835,43.94,46.31,277460,0
+MBUU.US,D,20240205,000000,45.55,45.685,44.45,45.01,239019,0
+MBUU.US,D,20240206,000000,44.65,45.3,44.42,45.03,147292,0
+MBUU.US,D,20240207,000000,45.1,45.125,43.98,44.98,121593,0
+MBUU.US,D,20240208,000000,45.21,46.68,44.8246,46.61,152836,0
+MBUU.US,D,20240209,000000,46.87,49.03,46.195,48.96,359788,0
+MBUU.US,D,20240212,000000,48.95,50.3875,48.32,49.76,312193,0
+MBUU.US,D,20240213,000000,47.76,48.3499,46.47,47.19,261810,0
+MBUU.US,D,20240214,000000,47.75,48,46.37,47.39,211609,0
+MBUU.US,D,20240215,000000,47.98,48.915,47.8905,48.69,134603,0
+MBUU.US,D,20240216,000000,47.93,48.375,47.26,47.48,154936,0
+MBUU.US,D,20240220,000000,46.17,46.33,41.69,43.15,869027,0
+MBUU.US,D,20240221,000000,43,43.81,42.61,42.78,342448,0
+MBUU.US,D,20240222,000000,42.8,42.9525,41.97,42.59,372280,0
+MBUU.US,D,20240223,000000,42.87,43.3,42.1,42.19,207627,0
+MBUU.US,D,20240226,000000,43.55,44.05,42.82,43.62,273289,0
+MBUU.US,D,20240227,000000,43.82,45.05,43.68,43.94,217808,0
+MBUU.US,D,20240228,000000,43.24,43.85,43.16,43.21,127915,0
+MBUU.US,D,20240229,000000,43.94,44.32,43.14,43.64,191473,0
+MBUU.US,D,20240301,000000,43.42,43.85,42.6,43.77,198381,0
+MBUU.US,D,20240304,000000,43.77,44.04,42.72,42.81,143345,0
+MBUU.US,D,20240305,000000,42.5,43.52,42.5,42.53,138724,0
+MBUU.US,D,20240306,000000,42.7,43.205,41.45,41.64,149960,0
+MBUU.US,D,20240307,000000,41.8,42.71,41.67,41.76,190250,0
+MBUU.US,D,20240308,000000,42.37,42.95,41.605,41.7,223184,0
+MBUU.US,D,20240311,000000,41.7,41.95,40.26,40.51,124070,0
+MBUU.US,D,20240312,000000,40.6,41.045,40.24,40.44,126554,0
+MBUU.US,D,20240313,000000,40.23,40.98,40.2,40.36,99088,0
+MBUU.US,D,20240314,000000,40.14,40.89,37.7,38.24,412043,0
+MBUU.US,D,20240315,000000,38.27,39.845,38.23,39.34,421624,0
+MBUU.US,D,20240318,000000,39.17,39.715,38.74,39.21,199896,0
+MBUU.US,D,20240319,000000,38.93,40.15,38.93,39.56,217575,0
+MBUU.US,D,20240320,000000,39.5,41.19,39.45,40.69,326202,0
+MBUU.US,D,20240321,000000,41.08,41.47,40.5,41.31,216866,0
+MBUU.US,D,20240322,000000,41.31,41.47,40.67,40.67,178194,0
+MBUU.US,D,20240325,000000,40.85,41.4,40.58,40.64,106657,0
+MBUU.US,D,20240326,000000,41.11,41.22,40.26,40.37,131441,0
+MBUU.US,D,20240327,000000,40.56,42.12,40.56,42.05,150984,0
+MBUU.US,D,20240328,000000,42.14,43.47,42.14,43.28,219803,0
+MBUU.US,D,20240401,000000,43.39,43.955,42.59,43.66,169462,0
+MBUU.US,D,20240402,000000,42.86,43,42.12,42.68,225926,0
+MBUU.US,D,20240403,000000,42.18,43,42.1083,42.92,162878,0
+MBUU.US,D,20240404,000000,43.34,43.71,41.97,42.14,196451,0
+MBUU.US,D,20240405,000000,42.19,43.05,42.065,43.01,244127,0
+MBUU.US,D,20240408,000000,43.23,43.53,42.81,42.92,90305,0
+MBUU.US,D,20240409,000000,42.85,43.45,42.85,43.23,157367,0
+MBUU.US,D,20240410,000000,41.87,42.52,41.23,41.77,174309,0
+MBUU.US,D,20240411,000000,42.15,42.285,41.39,41.82,244615,0
+MBUU.US,D,20240412,000000,41.13,41.21,38.44,38.48,374416,0
+MBUU.US,D,20240415,000000,36.79,37.97,35.055,36.14,930462,0
+MBUU.US,D,20240416,000000,35.91,35.93,34.72,34.89,345457,0
+MBUU.US,D,20240417,000000,34.95,35.1,33.89,33.96,309679,0
+MBUU.US,D,20240418,000000,34.11,34.66,33.785,34.16,451277,0
+MBUU.US,D,20240419,000000,34.02,35.245,33.85,34.45,502906,0
+MBUU.US,D,20240422,000000,34.8,34.8,33.77,34.07,420100,0
+MBUU.US,D,20240423,000000,34.05,34.61,33.91,34.01,554551,0
+MBUU.US,D,20240424,000000,34.19,35.07,33.78,34.74,371246,0
+MBUU.US,D,20240425,000000,34.1,34.12,32.9,33.82,382259,0
+MBUU.US,D,20240426,000000,33.91,34.575,33.81,34.15,172366,0
+MBUU.US,D,20240429,000000,34.5,34.925,34.41,34.79,253215,0
+MBUU.US,D,20240430,000000,34.54,34.68,33.58,34.02,363749,0
+MBUU.US,D,20240501,000000,33.78,34.42,33.04,33.06,530800,0
+MBUU.US,D,20240502,000000,32,32.845,31.465,31.79,665814,0
+MBUU.US,D,20240503,000000,32.5,32.95,32.13,32.64,539478,0
+MBUU.US,D,20240506,000000,32.9,34.435,32.9,34.24,405079,0
+MBUU.US,D,20240507,000000,34.31,34.48,34.04,34.45,365408,0
+MBUU.US,D,20240508,000000,34.98,35.61,34.62,35.61,282353,0
+MBUU.US,D,20240509,000000,35.32,35.95,35.18,35.72,207206,0
+MBUU.US,D,20240510,000000,35.64,36,35.21,35.96,275615,0
+MBUU.US,D,20240513,000000,36.52,37.41,36.3496,36.65,298016,0
+MBUU.US,D,20240514,000000,37.07,37.5,36,36.02,263134,0
+MBUU.US,D,20240515,000000,36.41,36.49,34.77,35.14,278960,0
+MBUU.US,D,20240516,000000,35.19,35.19,34.09,34.31,184093,0
+MBUU.US,D,20240517,000000,34.28,35.04,33.83,34.99,219748,0
+MBUU.US,D,20240520,000000,35,35.45,34.835,34.85,196299,0
+MBUU.US,D,20240521,000000,34.57,34.62,34.19,34.53,198189,0
+MBUU.US,D,20240522,000000,35.69,36.4,35.02,35.92,282635,0
+MBUU.US,D,20240523,000000,35.38,35.65,34.2,35.42,628535,0
+MBUU.US,D,20240524,000000,35.89,36.44,35.025,36.1,181585,0
+MBUU.US,D,20240528,000000,36.2,37.22,36.07,36.34,255944,0
+MBUU.US,D,20240529,000000,35.58,36.41,35.5,36.3,391439,0
+MBUU.US,D,20240530,000000,36.78,37.6,36.41,37.56,234726,0
+MBUU.US,D,20240531,000000,37.85,38.704,37.495,38.46,308553,0
+MBUU.US,D,20240603,000000,38.58,39.42,38.165,39.27,279612,0
+MBUU.US,D,20240604,000000,38.69,39.32,37.811,37.88,247294,0
+MBUU.US,D,20240605,000000,37.83,38.46,37.27,38.38,138260,0
+MBUU.US,D,20240606,000000,38.03,38.39,36.735,36.98,215191,0
+MBUU.US,D,20240607,000000,36.53,36.775,36.245,36.69,133624,0
+MBUU.US,D,20240610,000000,36.27,36.7,35.9,36.7,128674,0
+MBUU.US,D,20240611,000000,36.28,36.73,36,36.52,163673,0
+MBUU.US,D,20240612,000000,37.94,38.58,37.15,37.21,174469,0
+MBUU.US,D,20240613,000000,37.15,37.39,36.43,37.13,172557,0
+MBUU.US,D,20240614,000000,36.57,36.88,36.018,36.21,232813,0
+MBUU.US,D,20240617,000000,36.25,36.62,35.8,36.28,149231,0
+MBUU.US,D,20240618,000000,36.26,36.4,35.67,35.83,179323,0
+MBUU.US,D,20240620,000000,35.49,35.86,35.06,35.13,127456,0
+MBUU.US,D,20240621,000000,34.98,35.63,34.775,35.45,222432,0
+MBUU.US,D,20240624,000000,35.5,36.325,35.3,35.89,150366,0
+MBUU.US,D,20240625,000000,35.83,35.83,34.7772,34.97,175871,0
+MBUU.US,D,20240626,000000,34.91,35.5,34.62,35.36,193789,0
+MBUU.US,D,20240627,000000,35.64,35.64,34.41,34.79,139371,0
+MBUU.US,D,20240628,000000,35.13,35.53,34.625,35.04,690269,0
+MBUU.US,D,20240701,000000,35.29,35.37,33.61,33.77,228780,0
+MBUU.US,D,20240702,000000,33.87,33.87,33.09,33.09,147751,0
+MBUU.US,D,20240703,000000,33.39,33.66,33.2,33.57,72069,0
+MBUU.US,D,20240705,000000,33.33,33.48,32,32.65,245096,0
+MBUU.US,D,20240708,000000,31.53,32.34,30.95,31.25,307815,0
+MBUU.US,D,20240709,000000,30.97,31.15,30.33,30.52,294378,0
+MBUU.US,D,20240710,000000,30.58,31.07,30.2,31.06,294893,0
+MBUU.US,D,20240711,000000,31.78,32.87,31.4,32.66,328536,0
+MBUU.US,D,20240712,000000,33.17,34.5,32.7,33.87,374227,0
+MBUU.US,D,20240715,000000,33.94,35.08,33.59,35,227464,0
+MBUU.US,D,20240716,000000,35.1,38.27,34.78,38.2,380583,0
+MBUU.US,D,20240717,000000,37.61,39.13,37.39,38.76,293366,0
+MBUU.US,D,20240718,000000,38.22,39.66,37.45,37.85,179142,0
+MBUU.US,D,20240719,000000,37.86,38.11,37.3,37.79,140382,0
+MBUU.US,D,20240722,000000,37.59,38.66,36.401,38.34,246820,0
+MBUU.US,D,20240723,000000,37.36,38,36.23,37.5,305033,0
+MBUU.US,D,20240724,000000,38.14,38.65,32.92,32.97,557853,0
+MBUU.US,D,20240725,000000,33.17,37.73,33.17,37.25,635398,0
+MBUU.US,D,20240726,000000,38.31,39.18,37.76,39.16,263007,0
+MBUU.US,D,20240729,000000,39.14,39.57,37.93,38.57,201720,0
+MBUU.US,D,20240730,000000,38.06,38.92,37.88,38.49,325203,0
+MBUU.US,D,20240731,000000,38.4,39.46,37.86,38.04,263255,0
+MBUU.US,D,20240801,000000,38.04,38.615,35.25,35.79,272865,0
+MBUU.US,D,20240802,000000,34.37,35.46,33.77,35.46,287400,0
+MBUU.US,D,20240805,000000,32,35.07,31.89,35.04,343880,0
+MBUU.US,D,20240806,000000,35.05,36.48,34.61,34.61,170033,0
+MBUU.US,D,20240807,000000,35.44,35.89,33.75,33.97,181066,0
+MBUU.US,D,20240808,000000,34.74,35.35,34.69,35.18,168861,0
+MBUU.US,D,20240809,000000,35.43,35.43,34.49,35.18,110109,0
+MBUU.US,D,20240812,000000,35.06,35.13,34.12,34.15,158687,0
+MBUU.US,D,20240813,000000,34.71,35.35,34.26,35.21,201824,0
+MBUU.US,D,20240814,000000,35.56,35.82,33.54,33.58,153255,0
+MBUU.US,D,20240815,000000,34.72,35.41,34.5901,34.87,169595,0
+MBUU.US,D,20240816,000000,34.79,35.3299,34.26,34.26,139431,0
+MBUU.US,D,20240819,000000,34.4,34.45,33.81,34.07,128938,0
+MBUU.US,D,20240820,000000,34.17,34.27,33.58,34.07,159278,0
+MBUU.US,D,20240821,000000,34.46,34.96,34.26,34.84,153994,0
+MBUU.US,D,20240822,000000,35.04,35.04,34.005,34.34,194503,0
+MBUU.US,D,20240823,000000,34.72,36.56,34.64,36.26,202345,0
+MBUU.US,D,20240826,000000,36.6,37.23,36.32,36.51,160979,0
+MBUU.US,D,20240827,000000,36.33,36.34,35.13,35.26,136325,0
+MBUU.US,D,20240828,000000,35,35.58,34.32,34.84,189529,0
+MBUU.US,D,20240829,000000,32.93,35.74,32.6657,34.75,510610,0
+MBUU.US,D,20240830,000000,35.05,36.51,35.05,36.37,302892,0
+MBUU.US,D,20240903,000000,35.99,36.33,35.5514,36.06,296824,0
+MBUU.US,D,20240904,000000,36.06,36.85,35.755,36.45,312095,0
+MBUU.US,D,20240905,000000,36.67,37.48,35.58,35.77,351573,0
+MBUU.US,D,20240906,000000,35.52,36.31,35.29,36.2,266694,0
+MBUU.US,D,20240909,000000,36.47,36.9,35.62,35.63,281343,0
+MBUU.US,D,20240910,000000,35.77,35.77,34.41,35.38,316003,0
+MBUU.US,D,20240911,000000,34.95,36.935,34.9,36.82,260496,0
+MBUU.US,D,20240912,000000,37.16,37.16,36.35,37.06,116500,0
+MBUU.US,D,20240913,000000,37.16,39.06,37.16,38.46,188489,0
+MBUU.US,D,20240916,000000,38.65,38.74,37.5,38.61,271281,0
+MBUU.US,D,20240917,000000,39.14,39.73,38.61,39.29,196998,0
+MBUU.US,D,20240918,000000,39.46,40.89,38.89,39.24,192842,0
+MBUU.US,D,20240919,000000,40.48,40.48,39.47,39.95,209939,0
+MBUU.US,D,20240920,000000,39.83,40.055,39.31,39.57,355607,0
+MBUU.US,D,20240923,000000,39.62,39.93,37.87,38.19,195804,0
+MBUU.US,D,20240924,000000,38.55,39.0125,38.48,38.82,158595,0
+MBUU.US,D,20240925,000000,39.08,39.08,37.6,37.62,192551,0
+MBUU.US,D,20240926,000000,38.31,39.015,38.17,38.33,138537,0
+MBUU.US,D,20240927,000000,38.98,40.17,38.9497,39.15,162406,0
+MBUU.US,D,20240930,000000,38.75,39.12,38.37,38.81,140198,0
+MBUU.US,D,20241001,000000,38.63,39.33,37.74,38.92,230315,0
+MBUU.US,D,20241002,000000,38.56,40.75,38.56,39.97,514758,0
+MBUU.US,D,20241003,000000,39.79,40.49,39.18,39.96,383496,0
+MBUU.US,D,20241004,000000,40.55,40.91,39.17,39.7,214242,0
+MBUU.US,D,20241007,000000,39.26,39.63,38.68,39.52,188757,0
+MBUU.US,D,20241008,000000,39.56,39.56,38.74,39.01,153773,0
+MBUU.US,D,20241009,000000,38.96,40.64,38.96,40.39,148088,0
+MBUU.US,D,20241010,000000,39.68,40.185,39.175,40,150375,0
+MBUU.US,D,20241011,000000,39.83,41.2,39.83,40.75,151259,0
+MBUU.US,D,20241014,000000,40.58,41.37,40.1205,41.28,170784,0
+MBUU.US,D,20241015,000000,41.16,42.8,41.16,42.19,241880,0
+MBUU.US,D,20241016,000000,42.41,44.31,42.385,42.63,342815,0
+MBUU.US,D,20241017,000000,42.54,43.49,41.725,43.43,214165,0
+MBUU.US,D,20241018,000000,43.6,43.66,42.67,43.21,130750,0
+MBUU.US,D,20241021,000000,43.1,43.1,41.83,41.85,110251,0
+MBUU.US,D,20241022,000000,41.33,41.33,40.52,40.59,150425,0
+MBUU.US,D,20241023,000000,40.3,40.54,38.46,38.64,158516,0
+MBUU.US,D,20241024,000000,38.73,39.74,38.48,39.68,137948,0
+MBUU.US,D,20241025,000000,40.14,41.07,39.99,40.52,109346,0
+MBUU.US,D,20241028,000000,41.08,42.04,41.08,41.91,123013,0
+MBUU.US,D,20241029,000000,41.84,42.39,41.16,42.36,129721,0
+MBUU.US,D,20241030,000000,42.13,43.22,41.63,42.22,206504,0
+MBUU.US,D,20241031,000000,45.7,47.82,44.065,44.88,630528,0
+MBUU.US,D,20241101,000000,44.06,44.7,43.49,43.93,390061,0
+MBUU.US,D,20241104,000000,44,44.44,42.285,42.33,311312,0
+MBUU.US,D,20241105,000000,42.25,44.04,42,43.8,243110,0
+MBUU.US,D,20241106,000000,45.9,47.3,44.995,45.3,389036,0
+MBUU.US,D,20241107,000000,45.37,46.115,44.29,44.94,225609,0
+MBUU.US,D,20241108,000000,44.79,44.79,43.87,43.96,113362,0
+MBUU.US,D,20241111,000000,44.55,44.83,43.45,43.76,155242,0
+MBUU.US,D,20241112,000000,43.72,43.83,41.05,41.63,292562,0
+MBUU.US,D,20241113,000000,42.25,42.25,41.2421,41.38,163148,0
+MBUU.US,D,20241114,000000,41.46,42.02,41.2,41.5,193772,0
+MBUU.US,D,20241115,000000,41.77,41.77,40.485,41.22,123006,0
+MBUU.US,D,20241118,000000,41.01,41.81,40.8518,41.02,102569,0
+MBUU.US,D,20241119,000000,40.74,40.74,39.6,40.35,140941,0
+MBUU.US,D,20241120,000000,40,40.55,39.66,40.55,186640,0
+MBUU.US,D,20241121,000000,40.55,42.14,40.55,42.06,124833,0
+MBUU.US,D,20241122,000000,42.37,43.34,42.275,43.15,148230,0
+MBUU.US,D,20241125,000000,43.64,46.81,43.64,45.22,236976,0
+MBUU.US,D,20241126,000000,44.47,44.91,41.96,42.15,273740,0
+MBUU.US,D,20241127,000000,42.46,44.39,42.46,43.64,230278,0
+MBUU.US,D,20241129,000000,42.01,43.98,42.01,43.35,95885,0
+MBUU.US,D,20241202,000000,43.51,44.62,42.9211,43.39,186098,0
+MBUU.US,D,20241203,000000,43.48,44.15,42.88,43.975,173211,0
+MBUU.US,D,20241204,000000,43.59,44.94,43.54,44.23,239417,0
+MBUU.US,D,20241205,000000,44.12,44.75,43.51,43.57,133467,0
+MBUU.US,D,20241206,000000,44.29,45.02,42.98,43.08,94645,0
+MBUU.US,D,20241209,000000,43.29,44.67,43.29,43.67,110763,0
+MBUU.US,D,20241210,000000,43.56,44.46,42.3,44.28,122425,0
+MBUU.US,D,20241211,000000,44.81,44.81,43.84,44.23,105634,0
+MBUU.US,D,20241212,000000,44.01,44.62,43.75,44.14,82342,0
+MBUU.US,D,20241213,000000,43.82,43.82,40.74,42.21,205540,0
+MBUU.US,D,20241216,000000,42.27,42.82,41,41.12,175994,0
+MBUU.US,D,20241217,000000,40.61,40.91,40.1053,40.43,161693,0
+MBUU.US,D,20241218,000000,40.92,41.26,38.27,38.5,223054,0
+MBUU.US,D,20241219,000000,38.86,39.805,37.34,37.4,226653,0
+MBUU.US,D,20241220,000000,37.08,38.68,36.4,37.43,380608,0
+MBUU.US,D,20241223,000000,36.99,37.51,36.77,36.92,115221,0
+MBUU.US,D,20241224,000000,37.06,37.4,36.27,36.82,41792,0
+MBUU.US,D,20241226,000000,36.74,37.53,36.565,37.38,78517,0
+MBUU.US,D,20241227,000000,37.09,37.26,36.375,36.59,154404,0
+MBUU.US,D,20241230,000000,36.36,36.98,35.555,36.91,144497,0
+MBUU.US,D,20241231,000000,37.46,38.12,37.365,37.59,138025,0
+MBUU.US,D,20250102,000000,37.8,38.5,36.34,36.38,74003,0
+MBUU.US,D,20250103,000000,36.37,37.4575,36.1763,37.29,89016,0
+MBUU.US,D,20250106,000000,37.35,38,36.58,36.63,108702,0
+MBUU.US,D,20250107,000000,36.31,36.335,35.34,35.61,169851,0
+MBUU.US,D,20250108,000000,35.26,35.51,34.6,35.025,137482,0
+MBUU.US,D,20250110,000000,34.45,34.535,33.59,34.08,192460,0
+MBUU.US,D,20250113,000000,33.8,34.175,33.56,34.08,183832,0
+MBUU.US,D,20250114,000000,34.45,34.585,33.715,34.37,128588,0
+MBUU.US,D,20250115,000000,35.37,35.505,34.675,35.21,134816,0
+MBUU.US,D,20250116,000000,35.23,35.655,34.61,35.59,115418,0
+MBUU.US,D,20250117,000000,36.06,36.37,35.06,35.5,151356,0
+MBUU.US,D,20250121,000000,36.02,37.02,35.605,36.91,126533,0
+MBUU.US,D,20250122,000000,36.79,37.82,36.1,36.51,353076,0
+MBUU.US,D,20250123,000000,36.7,38.27,35.995,38.25,171381,0
+MBUU.US,D,20250124,000000,38.04,38.41,37.5687,38.12,154808,0
+MBUU.US,D,20250127,000000,38.2,39.64,38.2,39.5,182753,0
+MBUU.US,D,20250128,000000,38.81,39.145,38.219,38.36,181837,0
+MBUU.US,D,20250129,000000,38.5,38.825,38.06,38.46,203251,0
+MBUU.US,D,20250130,000000,39.6,42.49,38.33,38.88,283408,0
+MBUU.US,D,20250131,000000,37.79,39.45,37.06,38.29,359107,0
+MBUU.US,D,20250203,000000,36.79,37.9284,35.55,35.89,268733,0
+MBUU.US,D,20250204,000000,35.85,37.4,35.685,37.3,233077,0
+MBUU.US,D,20250205,000000,37.33,38.46,37.05,38.43,219922,0
+MBUU.US,D,20250206,000000,38,39.525,37.7,39.26,173139,0
+MBUU.US,D,20250207,000000,39.06,39.06,37.7,38.18,114715,0
+MBUU.US,D,20250210,000000,38.49,38.49,36.67,36.68,120386,0
+MBUU.US,D,20250211,000000,37.08,37.6,36.08,37.46,142083,0
+MBUU.US,D,20250212,000000,36.69,36.7,35.52,36.48,180444,0
+MBUU.US,D,20250213,000000,36.67,36.68,36.07,36.22,132091,0
+MBUU.US,D,20250214,000000,36.22,37.74,36.03,37.37,250446,0
+MBUU.US,D,20250218,000000,37.99,37.99,36.5501,36.85,149152,0
+MBUU.US,D,20250219,000000,36.16,36.85,35.8,36.11,291389,0
+MBUU.US,D,20250220,000000,36.26,36.41,35.2353,35.32,118452,0
+MBUU.US,D,20250221,000000,35.71,35.84,34.27,34.51,168771,0
+MBUU.US,D,20250224,000000,34.66,34.89,34.24,34.435,156626,0
+MBUU.US,D,20250225,000000,35,35.25,34.515,34.95,126682,0
+MBUU.US,D,20250226,000000,35.09,35.315,34.25,34.36,139465,0
+MBUU.US,D,20250227,000000,34.09,34.405,33.47,33.57,119113,0
+MBUU.US,D,20250228,000000,33.73,34.32,32.89,33.38,164879,0
+MBUU.US,D,20250303,000000,33.55,33.995,32.32,32.48,135888,0
+MBUU.US,D,20250304,000000,32.14,34.84,30.47,30.49,318580,0
+MBUU.US,D,20250305,000000,30.51,31.305,29.695,30.84,218261,0
+MBUU.US,D,20250306,000000,30.59,32.48,30.59,32.45,166675,0
+MBUU.US,D,20250307,000000,32.05,33.49,31.9,32.74,136765,0
+MBUU.US,D,20250310,000000,32.52,32.65,32.09,32.29,109184,0
+MBUU.US,D,20250311,000000,32.41,32.41,30.53,31.32,141398,0
+MBUU.US,D,20250312,000000,31.45,32.445,30.26,30.94,181590,0
+MBUU.US,D,20250313,000000,30.98,30.995,29.85,30.7,193475,0
+MBUU.US,D,20250314,000000,31.31,31.505,30.86,31.32,133968,0
+MBUU.US,D,20250317,000000,31.79,32.855,30.67,31.36,142373,0
+MBUU.US,D,20250318,000000,31.36,31.36,30.51,30.53,86065,0
+MBUU.US,D,20250319,000000,30.73,31.07,30,30.81,204158,0
+MBUU.US,D,20250320,000000,29.19,30.25,29.19,29.83,201998,0
+MBUU.US,D,20250321,000000,30.74,30.74,29.02,29.55,325896,0
+MBUU.US,D,20250324,000000,30.1,30.92,30.01,30.39,158797,0
+MBUU.US,D,20250325,000000,30.24,30.67,29.43,29.49,165723,0
+MBUU.US,D,20250326,000000,29.59,30.1,29.4742,29.96,85956,0
+MBUU.US,D,20250327,000000,29.71,30.875,29.675,30.82,143082,0
+MBUU.US,D,20250328,000000,30.7,30.7,29.1,29.57,153096,0
+MBUU.US,D,20250331,000000,29.2,30.83,29,30.68,296648,0
+MBUU.US,D,20250401,000000,30.57,31.35,30.41,30.62,179434,0
+MBUU.US,D,20250402,000000,30.19,31.69,30.19,31.61,182746,0
+MBUU.US,D,20250403,000000,29.9,30.28,28.44,28.71,283604,0
+MBUU.US,D,20250404,000000,26.71,28.55,25.925,28.51,473359,0
+MBUU.US,D,20250407,000000,27.45,29.17,26.275,26.43,746242,0
+MBUU.US,D,20250408,000000,27.64,27.64,24.89,25.17,370860,0
+MBUU.US,D,20250409,000000,24.75,28.56,24.425,28.35,431436,0
+MBUU.US,D,20250410,000000,27.52,27.95,25.92,26.5,189233,0
+MBUU.US,D,20250411,000000,26.77,27.35,25.925,27.21,181458,0
+MBUU.US,D,20250414,000000,27.93,28.2,25.345,27.04,244862,0
+MBUU.US,D,20250415,000000,26.79,27.31,25.77,26.64,237015,0
+MBUU.US,D,20250416,000000,26.44,26.69,25.67,26.11,195765,0
+MBUU.US,D,20250417,000000,26.05,27.155,26.05,27.01,245703,0
+MBUU.US,D,20250421,000000,26.55,27.19,26.0996,27.12,230494,0
+MBUU.US,D,20250422,000000,27.48,27.995,26.94,27.92,182973,0
+MBUU.US,D,20250423,000000,29.04,29.595,28.09,28.14,266987,0
+MBUU.US,D,20250424,000000,28.44,28.88,28.19,28.67,145209,0
+MBUU.US,D,20250425,000000,28.87,28.87,28.04,28.84,159849,0
+MBUU.US,D,20250428,000000,28.76,29.3,28.255,28.65,127295,0
+MBUU.US,D,20250429,000000,28.69,29.03,28.4,28.91,178844,0
+MBUU.US,D,20250430,000000,28.38,28.705,27.5,28.56,292118,0
+MBUU.US,D,20250501,000000,28.65,29.42,28.525,29.05,274481,0
+MBUU.US,D,20250502,000000,29.21,30,29.12,29.92,187248,0
+MBUU.US,D,20250505,000000,29.54,30.28,29.49,29.71,220001,0
+MBUU.US,D,20250506,000000,29.39,29.72,28.72,29.11,196589,0
+MBUU.US,D,20250507,000000,29.22,30.115,29.11,29.76,242613,0
+MBUU.US,D,20250508,000000,29.4,31.11,28.11,30.77,354590,0
+MBUU.US,D,20250509,000000,30.84,30.84,29.32,29.35,208541,0
+MBUU.US,D,20250512,000000,31.55,33.0325,31.44,32.63,289460,0
+MBUU.US,D,20250513,000000,32.92,33.55,32.3,32.49,164768,0
+MBUU.US,D,20250514,000000,32.16,32.7341,31.905,31.96,151352,0
+MBUU.US,D,20250515,000000,32.06,32.55,31.45,32.24,118072,0
+MBUU.US,D,20250516,000000,32.25,32.77,32.055,32.21,153164,0
+MBUU.US,D,20250519,000000,31.55,32,31.48,31.91,110518,0
+MBUU.US,D,20250520,000000,31.7,32.25,31.61,31.91,118551,0
+MBUU.US,D,20250521,000000,31.23,31.23,29.965,30.06,187479,0
+MBUU.US,D,20250522,000000,30.04,30.37,29.61,30.03,99975,0
+MBUU.US,D,20250523,000000,29.12,29.9449,29.04,29.57,110464,0
+MBUU.US,D,20250527,000000,29.84,30.915,29.84,30.75,131021,0
+MBUU.US,D,20250528,000000,30.78,30.85,30.07,30.11,81535,0
+MBUU.US,D,20250529,000000,30.61,30.66,29.7939,30.14,106011,0
+MBUU.US,D,20250530,000000,30.09,30.32,29.77,30.14,149165,0
+MBUU.US,D,20250602,000000,30.13,30.13,29.01,29.4,138732,0
+MBUU.US,D,20250603,000000,29.17,30.8766,28.905,30.73,171337,0
+MBUU.US,D,20250604,000000,30.91,31.76,30.805,31.56,151700,0
+MBUU.US,D,20250605,000000,31.3,31.57,30.7,31.18,126084,0
+MBUU.US,D,20250606,000000,31.52,31.95,31.2152,31.48,98939,0
+MBUU.US,D,20250609,000000,31.71,32.63,31.19,32.19,101149,0
+MBUU.US,D,20250610,000000,32.58,33.575,32.445,33.43,154528,0
+MBUU.US,D,20250611,000000,33.52,33.915,32.49,32.77,314162,0
+MBUU.US,D,20250612,000000,32.41,32.62,31.91,32.31,111143,0
+MBUU.US,D,20250613,000000,31.53,32.11,30.9,31.08,153901,0
+MBUU.US,D,20250616,000000,31.46,32.3899,31.325,32.02,121438,0
+MBUU.US,D,20250617,000000,31.75,32.015,31.18,31.36,89765,0
+MBUU.US,D,20250618,000000,31.28,32.09,31.28,31.62,90590,0
+MBUU.US,D,20250620,000000,32.14,32.14,31.29,31.55,191018,0
+MBUU.US,D,20250623,000000,31.39,32.46,31.005,32.4,95737,0
+MBUU.US,D,20250624,000000,32.51,33.19,32.3801,32.76,95594,0
+MBUU.US,D,20250625,000000,32.63,32.805,31.45,31.59,127327,0
+MBUU.US,D,20250626,000000,31.69,32.06,31.5,31.8,116735,0
+MBUU.US,D,20250627,000000,32.13,32.7099,31.87,32.22,292535,0
+MBUU.US,D,20250630,000000,32.32,32.32,31.275,31.34,161499,0
+MBUU.US,D,20250701,000000,31.22,34.635,31.22,33.795,230378,0
+MBUU.US,D,20250702,000000,33.65,35.24,33.56,34.9,181310,0
+MBUU.US,D,20250703,000000,34.91,35.02,34.22,34.77,66459,0
+MBUU.US,D,20250707,000000,34.57,34.97,33.7,33.99,109450,0
+MBUU.US,D,20250708,000000,34.28,35.29,33.79,34.73,126916,0
+MBUU.US,D,20250709,000000,34.79,35.075,34.28,34.98,86147,0
+MBUU.US,D,20250710,000000,35.04,36.37,34.64,35.63,159876,0
+MBUU.US,D,20250711,000000,35.14,35.73,34.79,35.17,110063,0
+MBUU.US,D,20250714,000000,34.87,34.87,33.92,34.3,108224,0
+MBUU.US,D,20250715,000000,34.36,34.52,32.98,33,93464,0
+MBUU.US,D,20250716,000000,33.36,33.45,32.61,32.88,107839,0
+MBUU.US,D,20250717,000000,32.87,33.635,32.74,33.32,112768,0
+MBUU.US,D,20250718,000000,33.78,33.88,32.855,32.91,117113,0
+MBUU.US,D,20250721,000000,33.23,33.81,33.06,33.23,108771,0
+MBUU.US,D,20250722,000000,33.43,36.195,33.43,35.9,151609,0
+MBUU.US,D,20250723,000000,36.53,37.37,36.345,36.87,228153,0
+MBUU.US,D,20250724,000000,36.14,36.14,34.34,35.27,212381,0
+MBUU.US,D,20250725,000000,35.58,35.75,34.47,35.22,122686,0
+MBUU.US,D,20250728,000000,35.51,36.0399,35.04,35.34,193091,0
+MBUU.US,D,20250729,000000,35.76,35.76,34.6792,35.34,77975,0
+MBUU.US,D,20250730,000000,35.32,35.32,33.7,33.965,106537,0
+MBUU.US,D,20250731,000000,33.55,33.895,33.12,33.31,115985,0
+MBUU.US,D,20250801,000000,32.74,32.86,31.71,32.43,142084,0
+MBUU.US,D,20250804,000000,32.66,33.515,32.52,33.27,64982,0
+MBUU.US,D,20250805,000000,33.55,33.775,33.01,33.64,86028,0
+MBUU.US,D,20250806,000000,33.64,33.825,32.99,33.17,121019,0
+MBUU.US,D,20250807,000000,33.64,33.64,32.17,32.26,117978,0
+MBUU.US,D,20250808,000000,32.3,32.675,31.69,31.9,125378,0
+MBUU.US,D,20250811,000000,31.83,32.51,31.47,32.33,104714,0
+MBUU.US,D,20250812,000000,32.79,35.5,32.725,35.4,146414,0
+MBUU.US,D,20250813,000000,35.8,37.125,35.567,36.96,121824,0
+MBUU.US,D,20250814,000000,36.23,36.74,35.67,36.48,115675,0
+MBUU.US,D,20250815,000000,36.94,36.97,36.18,36.34,148934,0
+MBUU.US,D,20250818,000000,36.39,36.62,35.975,36.12,103751,0
+MBUU.US,D,20250819,000000,36.35,36.9099,36.22,36.63,87611,0
+MBUU.US,D,20250820,000000,36.74,37.0499,36.13,36.16,109126,0
+MBUU.US,D,20250821,000000,35.72,36.315,35.14,35.94,76392,0
+MBUU.US,D,20250822,000000,36.43,39.43,36.15,39.19,248867,0
+MBUU.US,D,20250825,000000,38.78,39.31,38.35,39.03,118460,0
+MBUU.US,D,20250826,000000,39,39.395,38.16,38.29,124288,0
+MBUU.US,D,20250827,000000,38.35,39.65,38.35,39.52,188539,0
+MBUU.US,D,20250828,000000,30.95,34.56,30.4344,32.8,957938,0
+MBUU.US,D,20250829,000000,33.14,33.7759,32.765,33.2,561402,0
+MBUU.US,D,20250902,000000,32.48,32.86,31.88,32.24,264295,0
+MBUU.US,D,20250903,000000,32.06,32.37,31.336,31.74,236084,0
+MBUU.US,D,20250904,000000,31.76,33.2,31.58,33.2,238867,0
+MBUU.US,D,20250905,000000,33.37,34,33.1,33.66,243175,0
+MBUU.US,D,20250908,000000,33.44,33.5,32.39,33.035,234121,0
+MBUU.US,D,20250909,000000,32.73,32.9915,31.97,32.54,187333,0
+MBUU.US,D,20250910,000000,32.6,32.6,31.355,32.1,230533,0
+MBUU.US,D,20250911,000000,32.19,33.95,32.19,33.86,219378,0
+MBUU.US,D,20250912,000000,33.66,33.66,32.63,32.66,123578,0
+MBUU.US,D,20250915,000000,33.08,33.45,32.2,33.3,144653,0
+MBUU.US,D,20250916,000000,33.35,34.12,33.11,33.47,165215,0
+MBUU.US,D,20250917,000000,33.53,35.055,33.15,33.26,272802,0
+MBUU.US,D,20250918,000000,33.54,34.01,32.92,33.38,159950,0
+MBUU.US,D,20250919,000000,33.16,33.237,32.03,32.08,389626,0
+MBUU.US,D,20250922,000000,31.95,32.45,31.7,32.3,159588,0
+MBUU.US,D,20250923,000000,32.58,32.82,31.91,31.94,150978,0
+MBUU.US,D,20250924,000000,32.1,32.585,32.085,32.415,147960,0
+MBUU.US,D,20250925,000000,32.1,32.45,31.53,32.16,226759,0
+MBUU.US,D,20250926,000000,32.28,33.77,32.025,33.34,311135,0
+MBUU.US,D,20250929,000000,33.53,33.53,32.05,32.395,245167,0
+MBUU.US,D,20250930,000000,32.44,32.565,31.29,32.45,243327,0
+MBUU.US,D,20251001,000000,32.39,33.07,32.1,32.92,153270,0
+MBUU.US,D,20251002,000000,33,33.24,32.25,32.27,146809,0
+MBUU.US,D,20251003,000000,32.3,33.1799,32.13,32.36,168540,0
+MBUU.US,D,20251006,000000,32.51,32.51,30.5,30.54,197509,0
+MBUU.US,D,20251007,000000,30.51,30.715,29.83,29.91,171564,0
+MBUU.US,D,20251008,000000,29.93,30.2,29.53,30.19,139882,0
+MBUU.US,D,20251009,000000,30.04,30.08,29.45,29.96,177236,0
+MBUU.US,D,20251010,000000,29.96,30.1354,28.4,28.71,187468,0
+MBUU.US,D,20251013,000000,29,29.5,28.96,29.29,126852,0
+MBUU.US,D,20251014,000000,29.09,30.7689,29,30.53,153901,0
+MBUU.US,D,20251015,000000,30.84,31.055,30,30.45,131689,0
+MBUU.US,D,20251016,000000,30.5,30.665,30.045,30.29,109134,0
+MBUU.US,D,20251017,000000,30.28,30.63,30.0628,30.25,127313,0
+MBUU.US,D,20251020,000000,30.6,31.165,30.43,30.85,102309,0
+MBUU.US,D,20251021,000000,30.86,32.23,30.86,32.2,136180,0
+MBUU.US,D,20251022,000000,32.2,33.14,31.99,32.74,171339,0
+MBUU.US,D,20251023,000000,32.73,34.33,32.54,34.01,208619,0
+MBUU.US,D,20251024,000000,34.13,34.83,33.9237,34.52,204178,0
+MBUU.US,D,20251027,000000,34.58,34.83,33.5,33.82,165758,0
+MBUU.US,D,20251028,000000,33.94,33.94,33.205,33.36,83551,0
+MBUU.US,D,20251029,000000,33.2,33.65,32.0335,32.57,132795,0
+MBUU.US,D,20251030,000000,32.98,34.115,28.12,28.23,317672,0
+MBUU.US,D,20251031,000000,27.72,28.03,26.595,27.87,524090,0
+MBUU.US,D,20251103,000000,27.55,28.35,26.61,27.29,195529,0
+MBUU.US,D,20251104,000000,27.11,27.29,26.3,27.27,291045,0
+MBUU.US,D,20251105,000000,27.27,28.2,26.7,27.82,232354,0
+MBUU.US,D,20251106,000000,27.54,27.805,26.77,26.92,203299,0
+MBUU.US,D,20251107,000000,26.94,27.36,26.24,26.3,258136,0
+MBUU.US,D,20251110,000000,26.56,26.7,24.96,25.77,253765,0
+MBUU.US,D,20251111,000000,25.95,26.1,25.545,25.79,338156,0
+MBUU.US,D,20251112,000000,25.95,26.755,25.865,26.54,300006,0
+MBUU.US,D,20251113,000000,26.28,26.86,25.255,25.45,218783,0
+MBUU.US,D,20251114,000000,25.37,25.64,25,25.42,188409,0
+MBUU.US,D,20251117,000000,25.3,25.43,24.07,24.21,170330,0
+MBUU.US,D,20251118,000000,24.14,25.315,24.08,24.725,344222,0
+MBUU.US,D,20251119,000000,24.78,25.09,24.43,24.49,308241,0
+MBUU.US,D,20251120,000000,24.86,25.43,24.625,24.82,449032,0
+MBUU.US,D,20251121,000000,24.96,27.345,24.96,26.59,358599,0
+MBUU.US,D,20251124,000000,26.45,27.4,25.69,27.07,319012,0
+MBUU.US,D,20251125,000000,27.17,28.88,27.17,28.18,343722,0
+MBUU.US,D,20251126,000000,27.88,29.15,27.86,28.84,206128,0
+MBUU.US,D,20251128,000000,28.72,28.84,28.145,28.39,122336,0
+MBUU.US,D,20251201,000000,27.97,29.13,27.6,28.59,283351,0
+MBUU.US,D,20251202,000000,28.64,28.84,27.14,28.25,437792,0
+MBUU.US,D,20251203,000000,28.53,28.975,27.14,27.15,184859,0
+MBUU.US,D,20251204,000000,27.14,28.23,27.0404,27.59,441113,0
+MBUU.US,D,20251205,000000,27.5,28.89,27.48,28.56,273943,0
+MBUU.US,D,20251208,000000,28.7,29.39,28.38,29.22,347222,0
+MBUU.US,D,20251209,000000,29.24,29.91,28.81,29.26,146656,0
+MBUU.US,D,20251210,000000,29.22,30.355,28.695,29.98,208239,0
+MBUU.US,D,20251211,000000,30.15,30.41,29.63,29.87,241012,0
+MBUU.US,D,20251212,000000,30.07,30.12,29.56,29.56,119461,0
+MBUU.US,D,20251215,000000,29.82,29.93,29.14,29.49,143362,0
+MBUU.US,D,20251216,000000,29.51,29.53,28.76,28.84,158275,0
+MBUU.US,D,20251217,000000,29.69,30,28.96,29.14,256131,0
+MBUU.US,D,20251218,000000,29.35,29.635,29.03,29.33,145856,0
+MBUU.US,D,20251219,000000,30.57,30.88,29.35,29.42,362712,0
+MBUU.US,D,20251222,000000,29.38,29.65,28.85,28.93,172534,0
+MBUU.US,D,20251223,000000,29.15,29.84,29.11,29.16,223941,0
+MBUU.US,D,20251224,000000,29.36,29.72,29,29.08,103019,0
+MBUU.US,D,20251226,000000,28.95,29.46,28.95,29.31,132542,0
+MBUU.US,D,20251229,000000,29.3,29.5099,28.75,28.95,98232,0
+MBUU.US,D,20251230,000000,28.91,29.05,28.515,28.57,158058,0
+MBUU.US,D,20251231,000000,28.44,28.51,27.805,28.21,129590,0
+MBUU.US,D,20260102,000000,28.36,28.69,28.01,28.61,269077,0
+MBUU.US,D,20260105,000000,28.55,30.05,28.55,29.54,172920,0
+MBUU.US,D,20260106,000000,29.31,30.855,29.23,30.71,150323,0
+MBUU.US,D,20260107,000000,30.77,31.27,30.315,31.05,238758,0
+MBUU.US,D,20260108,000000,30.75,32.825,30.74,32.38,174045,0
+MBUU.US,D,20260109,000000,32.06,33,32,32.78,209491,0
+MBUU.US,D,20260112,000000,32.38,33.17,31.39,32.69,154991,0
+MBUU.US,D,20260113,000000,32.67,33.15,32.53,32.87,163776,0
+MBUU.US,D,20260114,000000,32.72,33.53,32.5,33.25,236865,0
+MBUU.US,D,20260115,000000,33.33,34.44,33.065,34.04,128548,0
+MBUU.US,D,20260116,000000,33.98,34.0793,33.47,33.6,156294,0
+MBUU.US,D,20260120,000000,32.69,33.2,31.77,32.15,192250,0
+MBUU.US,D,20260121,000000,32.58,33.83,32.4223,33.68,115044,0
+MBUU.US,D,20260122,000000,33.75,34.69,33.63,34.04,162564,0
+MBUU.US,D,20260123,000000,33.79,34.005,32.77,32.79,160699,0
+MBUU.US,D,20260126,000000,32.7,33.46,32.37,32.96,108075,0
+MBUU.US,D,20260127,000000,32.56,32.71,31.9358,32.41,110355,0
+MBUU.US,D,20260128,000000,32.39,32.52,31.68,31.88,168937,0
+MBUU.US,D,20260129,000000,31.74,32.4886,31.45,32.23,148481,0
+MBUU.US,D,20260130,000000,31.79,33.37,31.79,32.5,258748,0
+MBUU.US,D,20260202,000000,32.41,33.12,32.17,32.83,214774,0
+MBUU.US,D,20260203,000000,32.7,34.24,32.13,34.05,242393,0
+MBUU.US,D,20260204,000000,34.24,34.97,33.775,34.61,386716,0
+MBUU.US,D,20260205,000000,31.075,33.125,29.6,30.71,648163,0
+MBUU.US,D,20260206,000000,30.76,31.735,30.45,31.24,268586,0
+MBUU.US,D,20260209,000000,31.09,31.87,30.51,31.42,126355,0
+MBUU.US,D,20260210,000000,31.25,31.645,30.6,31.08,185557,0
+MBUU.US,D,20260211,000000,31.31,31.455,30.84,31.4,133252,0
+MBUU.US,D,20260212,000000,31.7,32.05,30.15,30.54,353703,0
+MBUU.US,D,20260213,000000,30.8,31.855,30.43,31.52,166689,0
+MBUU.US,D,20260217,000000,31.42,31.8,30.92,31.52,152706,0
+MBUU.US,D,20260218,000000,31.29,32.17,31.02,31.86,183979,0
diff --git a/daily/us/nasdaq stocks/2/mbvi.us.txt b/daily/us/nasdaq stocks/2/mbvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46716515a25c68da4ddd85bb7676c613498c61f0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbvi.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBVI.US,D,20251017,000000,10.3,10.5,10.02,10.09,99255,0
+MBVI.US,D,20251020,000000,10.09,10.09,10,10.04,71178,0
+MBVI.US,D,20251021,000000,10.01,10.06,10.01,10.05,66730,0
+MBVI.US,D,20251022,000000,10.05,10.17,10.04,10.14,267629,0
+MBVI.US,D,20251023,000000,10.11,10.14,10.1,10.14,146503,0
+MBVI.US,D,20251024,000000,10.14,10.14,10.14,10.14,1428,0
+MBVI.US,D,20251028,000000,10.13,10.13,10.1,10.12,149481,0
+MBVI.US,D,20251029,000000,10.12,10.13,10.11,10.12,1233,0
+MBVI.US,D,20251030,000000,10.09,10.1,10.09,10.1,8046,0
+MBVI.US,D,20251031,000000,10.09,10.09,10.07,10.07,408374,0
+MBVI.US,D,20251103,000000,10.07,10.07,10.07,10.07,8582,0
+MBVI.US,D,20251104,000000,10.06,10.085,10.06,10.07,85132,0
+MBVI.US,D,20251105,000000,10.0704,10.0704,10.07,10.07,510,0
+MBVI.US,D,20251107,000000,10.08,10.1,10.06,10.09,33573,0
+MBVI.US,D,20251110,000000,10.08,10.08,10.07,10.08,60277,0
+MBVI.US,D,20251111,000000,10.09,10.09,10.09,10.09,25111,0
+MBVI.US,D,20251112,000000,10.06,10.06,10.06,10.06,339,0
+MBVI.US,D,20251113,000000,10.061,10.061,10.04,10.04,112682,0
+MBVI.US,D,20251114,000000,10.04,10.09,10.04,10.09,20047,0
+MBVI.US,D,20251117,000000,10.08,10.08,10.05,10.05,303,0
+MBVI.US,D,20251118,000000,10.09,10.1,10.06,10.09,11656,0
+MBVI.US,D,20251119,000000,10.09,10.09,10.06,10.07,17836,0
+MBVI.US,D,20251120,000000,10.07,10.08,10.07,10.07,31255,0
+MBVI.US,D,20251121,000000,10.06,10.06,10.04,10.04,70140,0
+MBVI.US,D,20251124,000000,10.04,10.04,10.03,10.035,57511,0
+MBVI.US,D,20251125,000000,10.02,10.04,10.02,10.03,51082,0
+MBVI.US,D,20251126,000000,10.0201,10.05,10,10.05,48029,0
+MBVI.US,D,20251128,000000,10,10.05,10,10.05,5922,0
+MBVI.US,D,20251201,000000,10.025,10.0599,10,10.04,106230,0
+MBVI.US,D,20251202,000000,10.02,10.04,10.01,10.03,29730,0
+MBVI.US,D,20251203,000000,10.02,10.05,10.02,10.035,34201,0
+MBVI.US,D,20251204,000000,10.04,10.05,10.03,10.045,63338,0
+MBVI.US,D,20251208,000000,10.05,10.05,10.03,10.03,83727,0
+MBVI.US,D,20251209,000000,10.03,10.04,10.03,10.03,6078,0
+MBVI.US,D,20251210,000000,10.04,10.04,10.02,10.02,22908,0
+MBVI.US,D,20251211,000000,10.03,10.03,10.02,10.02,6021,0
+MBVI.US,D,20251212,000000,10.03,10.03,10.03,10.03,7659,0
+MBVI.US,D,20251215,000000,10.02,10.025,10.02,10.025,5673,0
+MBVI.US,D,20251216,000000,10.02,10.03,10.02,10.02,32578,0
+MBVI.US,D,20251217,000000,10.025,10.025,10.02,10.0215,5311,0
+MBVI.US,D,20251218,000000,10.025,10.025,10.025,10.025,432,0
+MBVI.US,D,20251219,000000,10.025,10.03,10.02,10.02,87402,0
+MBVI.US,D,20251222,000000,10.02,10.02,10.02,10.02,143,0
+MBVI.US,D,20251223,000000,10.02,10.0244,10.02,10.0244,304,0
+MBVI.US,D,20251226,000000,10.02,10.025,10.01,10.02,19889,0
+MBVI.US,D,20251229,000000,10.02,10.02,10.02,10.02,5103,0
+MBVI.US,D,20251230,000000,10.02,10.02,10,10.01,51413,0
+MBVI.US,D,20251231,000000,10,10.03,9.995,10,68337,0
+MBVI.US,D,20260102,000000,10.01,10.01,10,10.01,8966,0
+MBVI.US,D,20260105,000000,10,10,9.99,9.99,5149,0
+MBVI.US,D,20260107,000000,10.01,10.03,10.01,10.03,129797,0
+MBVI.US,D,20260108,000000,10.03,10.06,10.03,10.06,255046,0
+MBVI.US,D,20260114,000000,10.04,10.05,10.0294,10.04,761169,0
+MBVI.US,D,20260115,000000,10.06,10.0691,10.06,10.065,239782,0
+MBVI.US,D,20260116,000000,10.06,10.07,10.06,10.07,87616,0
+MBVI.US,D,20260122,000000,10.06,10.13,10.06,10.13,155532,0
+MBVI.US,D,20260123,000000,10.105,10.16,10.105,10.16,689771,0
+MBVI.US,D,20260126,000000,10.14,10.16,10.13,10.15,17156,0
+MBVI.US,D,20260127,000000,10.16,10.16,10.15,10.16,6531,0
+MBVI.US,D,20260128,000000,10.16,10.16,10.13,10.16,589,0
+MBVI.US,D,20260129,000000,10.16,10.16,10.14,10.15,67236,0
+MBVI.US,D,20260130,000000,10.15,10.15,10.14,10.15,4155,0
+MBVI.US,D,20260202,000000,10.15,10.15,10.13,10.14,73608,0
+MBVI.US,D,20260203,000000,10.15,10.15,10.13,10.14,31899,0
+MBVI.US,D,20260204,000000,10.13,10.18,10.13,10.18,135110,0
+MBVI.US,D,20260205,000000,10.16,10.16,10.12,10.12,415,0
+MBVI.US,D,20260206,000000,10.11,10.13,10.11,10.125,24140,0
+MBVI.US,D,20260209,000000,10.13,10.13,10.1,10.1,33941,0
+MBVI.US,D,20260210,000000,10.1,10.105,10.1,10.1,30053,0
+MBVI.US,D,20260211,000000,10.1,10.1,10.095,10.1,45069,0
+MBVI.US,D,20260212,000000,10.1,10.1,10.085,10.09,33001,0
+MBVI.US,D,20260213,000000,10.1,10.11,10.095,10.11,53946,0
+MBVI.US,D,20260218,000000,10.12,10.12,10.08,10.08,75455,0
diff --git a/daily/us/nasdaq stocks/2/mcft.us.txt b/daily/us/nasdaq stocks/2/mcft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2e373f7904b9250ff2ccf5feb45f34ccaea402e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mcft.us.txt	
@@ -0,0 +1,2664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCFT.US,D,20150717,000000,11.249,11.714,11.111,11.554,5966392,0
+MCFT.US,D,20150720,000000,11.554,11.685,10.894,10.966,432647,0
+MCFT.US,D,20150721,000000,10.981,11.46,10.886,11.358,281083,0
+MCFT.US,D,20150722,000000,11.315,11.547,11.104,11.358,92454,0
+MCFT.US,D,20150723,000000,11.286,11.576,11.286,11.373,57732,0
+MCFT.US,D,20150724,000000,11.3,11.482,11.111,11.365,77711,0
+MCFT.US,D,20150727,000000,11.576,11.576,11.068,11.191,232582,0
+MCFT.US,D,20150728,000000,11.082,11.387,10.886,11.228,204612,0
+MCFT.US,D,20150729,000000,11.075,11.431,11.061,11.235,293070,0
+MCFT.US,D,20150730,000000,11.053,11.438,11.053,11.322,197722,0
+MCFT.US,D,20150731,000000,11.257,11.409,10.995,11.104,177192,0
+MCFT.US,D,20150803,000000,11.104,11.525,11.104,11.322,208720,0
+MCFT.US,D,20150804,000000,11.576,11.576,11.184,11.336,79640,0
+MCFT.US,D,20150805,000000,11.271,11.554,11.01,11.199,106370,0
+MCFT.US,D,20150806,000000,11.242,11.43,11.127,11.242,39890,0
+MCFT.US,D,20150807,000000,11.104,11.104,10.262,10.988,196482,0
+MCFT.US,D,20150810,000000,11.032,11.322,10.676,11.068,166307,0
+MCFT.US,D,20150811,000000,10.937,10.995,10.676,10.828,225026,0
+MCFT.US,D,20150812,000000,10.741,11.583,10.741,11.445,76747,0
+MCFT.US,D,20150813,000000,11.409,11.54,11.336,11.46,48087,0
+MCFT.US,D,20150814,000000,11.344,11.939,11.344,11.779,87218,0
+MCFT.US,D,20150817,000000,11.953,11.953,11.191,11.322,76333,0
+MCFT.US,D,20150818,000000,11.286,11.59,10.749,11.068,390071,0
+MCFT.US,D,20150819,000000,11.155,11.286,10.85,11.01,104579,0
+MCFT.US,D,20150820,000000,10.741,11.082,10.538,10.865,192900,0
+MCFT.US,D,20150821,000000,11.024,11.14,10.821,10.843,186011,0
+MCFT.US,D,20150824,000000,10.437,11.322,10.386,10.959,290429,0
+MCFT.US,D,20150825,000000,11.228,11.757,10.843,10.959,259450,0
+MCFT.US,D,20150826,000000,11.228,11.525,10.712,11.097,181739,0
+MCFT.US,D,20150827,000000,11.213,11.351,10.306,10.574,720756,0
+MCFT.US,D,20150828,000000,10.603,10.828,10.001,10.4,204336,0
+MCFT.US,D,20150831,000000,10.4,10.886,10.4,10.814,101548,0
+MCFT.US,D,20150901,000000,10.952,11.075,10.531,10.937,116567,0
+MCFT.US,D,20150902,000000,10.879,11.249,10.647,11.22,115189,0
+MCFT.US,D,20150903,000000,11.184,11.249,10.487,11.01,116429,0
+MCFT.US,D,20150904,000000,11.024,11.046,10.712,10.879,67515,0
+MCFT.US,D,20150908,000000,10.879,11.387,10.879,11.14,130070,0
+MCFT.US,D,20150909,000000,11.119,11.242,10.77,10.879,60212,0
+MCFT.US,D,20150910,000000,10.828,11.17,10.763,11.075,83181,0
+MCFT.US,D,20150911,000000,11.032,11.032,9.892,10.299,248565,0
+MCFT.US,D,20150914,000000,10.466,11.003,10.415,10.952,234924,0
+MCFT.US,D,20150915,000000,10.995,11.126,9.841,10.088,253388,0
+MCFT.US,D,20150916,000000,9.928,10.669,9.928,10.64,210950,0
+MCFT.US,D,20150917,000000,10.538,10.872,9.733,10.444,182428,0
+MCFT.US,D,20150918,000000,10.429,10.792,9.595,9.805,662749,0
+MCFT.US,D,20150921,000000,9.965,10.241,9.2317,9.4495,407156,0
+MCFT.US,D,20150922,000000,9.4204,9.631,8.9705,9.1301,152115,0
+MCFT.US,D,20150923,000000,9.0866,9.2172,8.8398,9.0576,109677,0
+MCFT.US,D,20150924,000000,8.9269,9.1084,8.7019,8.8906,189778,0
+MCFT.US,D,20150925,000000,8.9124,9.014,8.6584,8.8326,228586,0
+MCFT.US,D,20150928,000000,8.5713,8.6003,7.7657,8.4479,367952,0
+MCFT.US,D,20150929,000000,8.3826,10.103,7.9471,9.812,597852,0
+MCFT.US,D,20150930,000000,9.834,10.146,9.2608,9.4059,2000096,0
+MCFT.US,D,20151001,000000,9.4712,9.798,9.043,9.2317,236578,0
+MCFT.US,D,20151002,000000,9.1519,10.226,9.043,9.268,211225,0
+MCFT.US,D,20151005,000000,9.3696,9.696,9.2027,9.21,266921,0
+MCFT.US,D,20151006,000000,9.2172,9.841,9.0793,9.74,677767,0
+MCFT.US,D,20151007,000000,9.1446,9.82,9.1446,9.653,326965,0
+MCFT.US,D,20151008,000000,9.587,9.936,9.4495,9.812,195104,0
+MCFT.US,D,20151009,000000,9.87,9.87,9.544,9.66,132550,0
+MCFT.US,D,20151012,000000,9.762,10.08,9.515,9.566,110220,0
+MCFT.US,D,20151013,000000,9.537,9.928,9.3624,9.769,185184,0
+MCFT.US,D,20151014,000000,9.674,9.921,9.587,9.798,214119,0
+MCFT.US,D,20151015,000000,9.849,10.161,9.631,10.139,191935,0
+MCFT.US,D,20151016,000000,10.19,10.291,9.791,9.965,192900,0
+MCFT.US,D,20151019,000000,9.776,10.284,9.2317,9.994,127452,0
+MCFT.US,D,20151020,000000,9.994,10.596,9.776,10.531,229646,0
+MCFT.US,D,20151021,000000,10.618,10.618,10.139,10.516,192900,0
+MCFT.US,D,20151022,000000,10.531,10.625,10.124,10.233,220319,0
+MCFT.US,D,20151023,000000,10.291,10.734,9.965,10.64,217977,0
+MCFT.US,D,20151026,000000,10.618,10.676,9.856,9.914,167272,0
+MCFT.US,D,20151027,000000,9.892,10.088,9.493,9.551,375190,0
+MCFT.US,D,20151028,000000,9.551,10.72,9.551,10.045,276122,0
+MCFT.US,D,20151029,000000,10.037,10.139,9.674,9.849,197860,0
+MCFT.US,D,20151030,000000,9.892,9.914,9.3696,9.558,281909,0
+MCFT.US,D,20151102,000000,9.558,9.66,9.4495,9.616,159378,0
+MCFT.US,D,20151103,000000,9.645,10.204,9.638,10.045,248979,0
+MCFT.US,D,20151104,000000,10.124,10.285,9.885,10.132,169104,0
+MCFT.US,D,20151105,000000,10.11,10.175,9.3987,9.943,111606,0
+MCFT.US,D,20151106,000000,10.139,10.705,10.023,10.451,273367,0
+MCFT.US,D,20151109,000000,10.451,10.705,10.226,10.524,136718,0
+MCFT.US,D,20151110,000000,10.524,10.661,9.994,10.618,146053,0
+MCFT.US,D,20151111,000000,10.661,10.661,9.87,10.023,152804,0
+MCFT.US,D,20151112,000000,9.987,10.124,9.587,9.834,145364,0
+MCFT.US,D,20151113,000000,9.791,10.066,9.624,9.994,108988,0
+MCFT.US,D,20151116,000000,10.016,10.139,9.573,9.849,73440,0
+MCFT.US,D,20151117,000000,9.805,9.994,9.522,9.899,96725,0
+MCFT.US,D,20151118,000000,9.965,10.524,9.522,10.001,125385,0
+MCFT.US,D,20151119,000000,9.943,10.081,9.537,9.602,135857,0
+MCFT.US,D,20151120,000000,9.653,10.023,9.529,9.936,92730,0
+MCFT.US,D,20151123,000000,9.958,10.27,9.921,10.241,77711,0
+MCFT.US,D,20151124,000000,10.241,10.335,9.972,10.27,80605,0
+MCFT.US,D,20151125,000000,10.27,10.531,10.161,10.364,113949,0
+MCFT.US,D,20151127,000000,10.349,10.451,9.4858,10.241,21219,0
+MCFT.US,D,20151130,000000,10.226,10.618,10.132,10.415,184357,0
+MCFT.US,D,20151201,000000,10.172,10.665,10.132,10.531,73244,0
+MCFT.US,D,20151202,000000,10.48,10.64,10.219,10.429,165587,0
+MCFT.US,D,20151203,000000,10.429,10.429,10.248,10.299,80653,0
+MCFT.US,D,20151204,000000,10.262,10.262,10.008,10.146,139026,0
+MCFT.US,D,20151207,000000,10.045,10.052,9.914,10.001,86392,0
+MCFT.US,D,20151208,000000,9.849,10.19,9.82,10.059,112603,0
+MCFT.US,D,20151209,000000,10.052,10.284,9.972,10.219,131447,0
+MCFT.US,D,20151210,000000,10.204,10.27,10.088,10.233,44918,0
+MCFT.US,D,20151211,000000,10.081,10.291,10.059,10.182,107886,0
+MCFT.US,D,20151214,000000,10.299,10.371,9.682,10.074,99213,0
+MCFT.US,D,20151215,000000,10.153,10.364,9.827,10.349,65448,0
+MCFT.US,D,20151216,000000,10.364,10.756,9.798,10.698,73578,0
+MCFT.US,D,20151217,000000,10.669,10.756,10.342,10.611,86667,0
+MCFT.US,D,20151218,000000,10.698,10.698,10.175,10.378,106922,0
+MCFT.US,D,20151221,000000,10.371,10.473,10.226,10.255,82258,0
+MCFT.US,D,20151222,000000,10.19,10.342,10.045,10.219,101806,0
+MCFT.US,D,20151223,000000,10.291,10.422,9.958,10.284,52496,0
+MCFT.US,D,20151224,000000,10.045,10.473,9.602,10.27,35142,0
+MCFT.US,D,20151228,000000,10.081,10.313,9.849,9.914,61483,0
+MCFT.US,D,20151229,000000,9.791,10.273,9.769,10.03,91195,0
+MCFT.US,D,20151230,000000,10.074,10.193,9.711,9.812,180295,0
+MCFT.US,D,20151231,000000,9.812,10.175,9.791,9.943,75256,0
+MCFT.US,D,20160104,000000,9.733,9.987,9.2608,9.711,77004,0
+MCFT.US,D,20160105,000000,9.725,10.139,9.562,9.87,215333,0
+MCFT.US,D,20160106,000000,9.558,9.762,9.522,9.682,93205,0
+MCFT.US,D,20160107,000000,9.653,9.856,9.2825,9.3043,169935,0
+MCFT.US,D,20160108,000000,9.3333,9.558,8.985,9.0866,74811,0
+MCFT.US,D,20160111,000000,8.9994,9.573,8.9342,9.4858,132956,0
+MCFT.US,D,20160112,000000,9.595,9.595,9.0285,9.4132,74204,0
+MCFT.US,D,20160113,000000,9.508,9.725,9.2245,9.3333,96668,0
+MCFT.US,D,20160114,000000,9.4349,9.5,9.1156,9.3333,197884,0
+MCFT.US,D,20160115,000000,9.0866,9.3333,8.6892,9.1156,129095,0
+MCFT.US,D,20160119,000000,9.1882,9.3333,8.9414,9.3333,84463,0
+MCFT.US,D,20160120,000000,9.1229,9.1809,8.789,8.8543,123251,0
+MCFT.US,D,20160121,000000,8.8543,9.0576,8.7237,8.7527,209007,0
+MCFT.US,D,20160122,000000,8.7963,8.8797,8.6003,8.7455,116804,0
+MCFT.US,D,20160125,000000,8.7237,8.9342,8.6874,8.7818,72253,0
+MCFT.US,D,20160126,000000,8.7092,8.8326,8.6366,8.789,50668,0
+MCFT.US,D,20160127,000000,8.76,8.789,8.6511,8.6802,46023,0
+MCFT.US,D,20160128,000000,8.7382,8.7382,8.3753,8.4915,122908,0
+MCFT.US,D,20160129,000000,8.5568,9.1664,8.281,9.1592,84598,0
+MCFT.US,D,20160201,000000,9.1954,9.1954,8.7019,8.7672,49635,0
+MCFT.US,D,20160202,000000,8.6729,8.8471,8.3753,8.4479,35731,0
+MCFT.US,D,20160203,000000,8.564,9.0648,8.31,8.76,138433,0
+MCFT.US,D,20160204,000000,8.8035,9.0775,8.4261,8.9051,185329,0
+MCFT.US,D,20160205,000000,9.3333,9.3333,8.4407,8.5568,207188,0
+MCFT.US,D,20160208,000000,8.4987,8.8906,8.1431,8.6729,64809,0
+MCFT.US,D,20160209,000000,8.5858,8.8072,8.3463,8.3536,92402,0
+MCFT.US,D,20160210,000000,8.4479,8.4552,8.1794,8.2882,92199,0
+MCFT.US,D,20160211,000000,8.1721,8.3898,7.9979,8.3536,81903,0
+MCFT.US,D,20160212,000000,8.4407,8.4407,7.9834,8.1213,44480,0
+MCFT.US,D,20160216,000000,8.2592,8.2991,7.9762,8.2084,101438,0
+MCFT.US,D,20160217,000000,8.31,8.5169,8.0995,8.2084,116302,0
+MCFT.US,D,20160218,000000,8.2592,8.731,8.0887,8.1721,246330,0
+MCFT.US,D,20160219,000000,8.3753,9.2463,8.0705,8.6656,491958,0
+MCFT.US,D,20160222,000000,8.7672,9.2535,8.7672,9.1374,92498,0
+MCFT.US,D,20160223,000000,9.1446,9.4712,9.1011,9.1446,39330,0
+MCFT.US,D,20160224,000000,9.1084,9.1954,8.506,9.1229,51449,0
+MCFT.US,D,20160225,000000,9.624,9.845,9.3551,9.754,109407,0
+MCFT.US,D,20160226,000000,9.827,10.153,9.4712,9.631,60525,0
+MCFT.US,D,20160229,000000,9.587,9.899,9.4567,9.638,76669,0
+MCFT.US,D,20160301,000000,9.667,9.783,9.609,9.754,47219,0
+MCFT.US,D,20160302,000000,9.609,9.82,9.4458,9.653,47108,0
+MCFT.US,D,20160303,000000,9.638,10.124,9.616,10.095,78355,0
+MCFT.US,D,20160304,000000,9.0975,10.117,9.0938,9.798,33781,0
+MCFT.US,D,20160307,000000,9.82,10.691,8.564,10.139,63238,0
+MCFT.US,D,20160308,000000,9.958,10.066,9.493,9.537,50738,0
+MCFT.US,D,20160309,000000,9.718,9.907,9.3769,9.791,22590,0
+MCFT.US,D,20160310,000000,9.791,9.987,9.4495,9.616,58268,0
+MCFT.US,D,20160311,000000,9.747,9.95,9.4204,9.776,47817,0
+MCFT.US,D,20160314,000000,9.805,9.896,9.3624,9.595,93234,0
+MCFT.US,D,20160315,000000,9.58,9.812,9.3116,9.4132,40120,0
+MCFT.US,D,20160316,000000,9.4059,9.631,9.0721,9.4132,68109,0
+MCFT.US,D,20160317,000000,9.3479,9.631,9.1301,9.522,57552,0
+MCFT.US,D,20160318,000000,9.573,9.892,9.0213,9.682,113185,0
+MCFT.US,D,20160321,000000,9.762,10.212,9.0721,9.682,34203,0
+MCFT.US,D,20160322,000000,9.899,9.899,9.268,9.4349,66424,0
+MCFT.US,D,20160323,000000,9.4712,9.682,9.2971,9.4858,66154,0
+MCFT.US,D,20160324,000000,9.645,9.645,9.3043,9.573,44940,0
+MCFT.US,D,20160328,000000,9.602,10.059,9.602,9.827,27253,0
+MCFT.US,D,20160329,000000,9.856,10.128,9.566,10.001,78410,0
+MCFT.US,D,20160330,000000,9.943,10.632,9.794,10.574,50636,0
+MCFT.US,D,20160331,000000,10.495,10.632,10.11,10.219,53845,0
+MCFT.US,D,20160401,000000,10.168,10.378,10.052,10.204,39601,0
+MCFT.US,D,20160404,000000,10.212,10.516,10.161,10.277,56644,0
+MCFT.US,D,20160405,000000,10.139,10.683,10.103,10.248,58928,0
+MCFT.US,D,20160406,000000,10.045,10.335,10.045,10.248,21442,0
+MCFT.US,D,20160407,000000,10.139,10.625,10.139,10.4,43774,0
+MCFT.US,D,20160408,000000,10.386,10.4,9.58,9.587,222795,0
+MCFT.US,D,20160411,000000,9.696,9.696,9.1882,9.239,137813,0
+MCFT.US,D,20160412,000000,9.1737,9.4277,9.1446,9.2608,47152,0
+MCFT.US,D,20160413,000000,9.3551,9.899,9.3188,9.711,626964,0
+MCFT.US,D,20160414,000000,9.711,9.747,9.395,9.4059,135234,0
+MCFT.US,D,20160415,000000,9.3987,9.754,9.3624,9.493,56014,0
+MCFT.US,D,20160418,000000,9.515,9.711,9.3043,9.537,29401,0
+MCFT.US,D,20160419,000000,9.551,9.551,9.2753,9.3261,66725,0
+MCFT.US,D,20160420,000000,9.3551,9.729,9.3333,9.616,225624,0
+MCFT.US,D,20160421,000000,9.58,9.776,9.508,9.754,98212,0
+MCFT.US,D,20160422,000000,9.529,9.907,9.529,9.733,99682,0
+MCFT.US,D,20160425,000000,9.762,9.87,9.522,9.733,30539,0
+MCFT.US,D,20160426,000000,9.642,9.885,9.4495,9.725,65461,0
+MCFT.US,D,20160427,000000,9.776,10.117,9.595,10.045,64488,0
+MCFT.US,D,20160428,000000,10.008,10.124,9.762,9.856,91833,0
+MCFT.US,D,20160429,000000,9.87,9.899,9.667,9.74,55654,0
+MCFT.US,D,20160502,000000,9.645,9.838,9.631,9.74,25488,0
+MCFT.US,D,20160503,000000,9.718,9.762,9.573,9.609,65022,0
+MCFT.US,D,20160504,000000,9.522,9.54,9.0067,9.014,86514,0
+MCFT.US,D,20160505,000000,8.9777,9.2898,8.9777,9.1664,133454,0
+MCFT.US,D,20160506,000000,9.587,10.161,9.3116,9.522,209726,0
+MCFT.US,D,20160509,000000,9.58,10.197,9.58,9.812,59324,0
+MCFT.US,D,20160510,000000,9.798,10.077,9.4132,9.827,115502,0
+MCFT.US,D,20160511,000000,9.849,9.979,9.4422,9.4858,29147,0
+MCFT.US,D,20160512,000000,9.522,9.522,9.0721,9.3551,43586,0
+MCFT.US,D,20160513,000000,9.1737,9.4422,9.1737,9.3624,99163,0
+MCFT.US,D,20160516,000000,9.3987,9.4349,9.239,9.2898,45365,0
+MCFT.US,D,20160517,000000,9.2825,9.3261,8.9559,9.0213,61838,0
+MCFT.US,D,20160518,000000,9.0721,9.2535,9.0503,9.0721,74633,0
+MCFT.US,D,20160519,000000,8.9632,9.0213,8.7092,8.8689,110249,0
+MCFT.US,D,20160520,000000,8.9342,9.1301,8.7963,9.0721,34865,0
+MCFT.US,D,20160523,000000,9.0866,9.2463,9.0866,9.1519,26736,0
+MCFT.US,D,20160524,000000,9.1737,9.58,9.1592,9.4495,37819,0
+MCFT.US,D,20160525,000000,9.4712,9.791,9.3043,9.645,27443,0
+MCFT.US,D,20160526,000000,9.645,9.754,9.515,9.537,30256,0
+MCFT.US,D,20160527,000000,10.538,11.278,10.538,10.886,741806,0
+MCFT.US,D,20160531,000000,11.431,11.467,10.995,11.162,358606,0
+MCFT.US,D,20160601,000000,11.257,11.576,11.199,11.438,317397,0
+MCFT.US,D,20160602,000000,11.525,11.547,11.249,11.344,164684,0
+MCFT.US,D,20160603,000000,11.525,11.54,11.148,11.249,202855,0
+MCFT.US,D,20160606,000000,11.329,11.496,11.14,11.365,212545,0
+MCFT.US,D,20160607,000000,11.293,11.424,10.998,11.315,125718,0
+MCFT.US,D,20160608,000000,11.351,11.59,11.257,11.315,124630,0
+MCFT.US,D,20160609,000000,11.344,11.434,11.075,11.358,120375,0
+MCFT.US,D,20160610,000000,11.249,11.424,11.097,11.38,234709,0
+MCFT.US,D,20160613,000000,11.5,12.37,11.12,11.16,172262,0
+MCFT.US,D,20160614,000000,11.18,11.8,11.18,11.56,179073,0
+MCFT.US,D,20160615,000000,11.65,12.01,11.19,12.01,129499,0
+MCFT.US,D,20160616,000000,11.99,12.12,11.354,11.88,51222,0
+MCFT.US,D,20160617,000000,11.79,12.0599,11.5649,11.67,89366,0
+MCFT.US,D,20160620,000000,11.77,11.95,11.62,11.68,222862,0
+MCFT.US,D,20160621,000000,11.62,11.7,11,11.21,90519,0
+MCFT.US,D,20160622,000000,11.16,11.4,11.04,11.14,64736,0
+MCFT.US,D,20160623,000000,11.18,11.57,11.18,11.39,211234,0
+MCFT.US,D,20160624,000000,10.87,11.045,10.25,11,89997,0
+MCFT.US,D,20160627,000000,10.99,10.99,10.35,10.47,122764,0
+MCFT.US,D,20160628,000000,10.6,11.01,10.52,10.94,162536,0
+MCFT.US,D,20160629,000000,10.92,11.13,10.74,11.1,105400,0
+MCFT.US,D,20160630,000000,11.05,11.23,10.95,11.05,135525,0
+MCFT.US,D,20160701,000000,11,11.6295,10.9334,11.18,212744,0
+MCFT.US,D,20160705,000000,11.23,11.45,10.8,10.94,53329,0
+MCFT.US,D,20160706,000000,10.86,11.09,10.86,10.96,71519,0
+MCFT.US,D,20160707,000000,11,11.09,10.85,10.97,50502,0
+MCFT.US,D,20160708,000000,11.02,11.33,11.02,11.26,89454,0
+MCFT.US,D,20160711,000000,11.27,11.59,11.09,11.42,63317,0
+MCFT.US,D,20160712,000000,11.53,11.67,11.33,11.57,63798,0
+MCFT.US,D,20160713,000000,11.63,11.68,11.46,11.53,55841,0
+MCFT.US,D,20160714,000000,11.54,11.64,11.3,11.3,30254,0
+MCFT.US,D,20160715,000000,11.41,11.47,11.28,11.31,31282,0
+MCFT.US,D,20160718,000000,11.23,11.32,10.941,11.28,28426,0
+MCFT.US,D,20160719,000000,11.24,11.32,11.03,11.25,49594,0
+MCFT.US,D,20160720,000000,11.35,11.35,10.9701,11.28,45562,0
+MCFT.US,D,20160721,000000,11.25,11.33,11.13,11.2,39725,0
+MCFT.US,D,20160722,000000,11.24,11.56,11.2014,11.4,25070,0
+MCFT.US,D,20160725,000000,11.45,11.5,11.12,11.19,23750,0
+MCFT.US,D,20160726,000000,11.19,11.49,11.175,11.29,24710,0
+MCFT.US,D,20160727,000000,11.34,11.37,11.21,11.29,27285,0
+MCFT.US,D,20160728,000000,11.33,11.34,11.03,11.15,81631,0
+MCFT.US,D,20160729,000000,11.2,11.5,11.04,11.48,32501,0
+MCFT.US,D,20160801,000000,11.51,11.76,11.39,11.49,48956,0
+MCFT.US,D,20160802,000000,11.37,11.37,10.9701,11.09,58427,0
+MCFT.US,D,20160803,000000,11.12,11.45,11.06,11.19,32105,0
+MCFT.US,D,20160804,000000,11.28,11.46,11.14,11.22,19471,0
+MCFT.US,D,20160805,000000,11.3,11.59,11.231,11.53,89997,0
+MCFT.US,D,20160808,000000,11.5,11.99,11.45,11.77,117866,0
+MCFT.US,D,20160809,000000,11.78,11.78,11.29,11.3,78732,0
+MCFT.US,D,20160810,000000,11.33,11.77,11.32,11.53,143964,0
+MCFT.US,D,20160811,000000,11.5,11.99,11.34,11.77,73783,0
+MCFT.US,D,20160812,000000,11.81,11.94,11.47,11.93,28543,0
+MCFT.US,D,20160815,000000,11.99,12.199,11.87,11.93,41941,0
+MCFT.US,D,20160816,000000,11.82,11.95,11.39,11.43,36611,0
+MCFT.US,D,20160817,000000,11.49,11.5,11.2,11.26,65104,0
+MCFT.US,D,20160818,000000,11.31,11.54,11.24,11.34,66375,0
+MCFT.US,D,20160819,000000,11.25,11.55,11.25,11.51,58548,0
+MCFT.US,D,20160822,000000,11.4,11.68,11.4,11.66,21093,0
+MCFT.US,D,20160823,000000,11.66,11.85,11.62,11.77,48224,0
+MCFT.US,D,20160824,000000,11.75,12.01,11.68,11.96,45485,0
+MCFT.US,D,20160825,000000,11.93,12,11.71,11.85,43389,0
+MCFT.US,D,20160826,000000,11.94,12.09,11.88,11.99,40221,0
+MCFT.US,D,20160829,000000,11.99,12.03,11.8901,11.93,26809,0
+MCFT.US,D,20160830,000000,11.98,12.0201,11.92,11.95,28466,0
+MCFT.US,D,20160831,000000,11.94,12,11.89,11.94,20783,0
+MCFT.US,D,20160901,000000,11.97,12,11.6,11.95,24412,0
+MCFT.US,D,20160902,000000,11.99,12.36,11.96,12.15,29288,0
+MCFT.US,D,20160906,000000,12.17,12.33,12.08,12.08,48194,0
+MCFT.US,D,20160907,000000,12.17,12.86,12.17,12.77,95593,0
+MCFT.US,D,20160908,000000,12.52,12.8784,12.5,12.61,38042,0
+MCFT.US,D,20160909,000000,12.31,12.31,11.64,11.65,103871,0
+MCFT.US,D,20160912,000000,11.51,11.77,11.45,11.77,70521,0
+MCFT.US,D,20160913,000000,11.1,11.39,10.91,11,186691,0
+MCFT.US,D,20160914,000000,10.91,11.15,10.63,10.73,370152,0
+MCFT.US,D,20160915,000000,10.65,11.06,10.435,11.01,1707188,0
+MCFT.US,D,20160916,000000,10.96,11.255,10.87,10.98,389214,0
+MCFT.US,D,20160919,000000,11.08,11.46,11.08,11.38,260017,0
+MCFT.US,D,20160920,000000,11.45,11.53,11.33,11.39,311823,0
+MCFT.US,D,20160921,000000,11.45,11.58,11.44,11.56,186150,0
+MCFT.US,D,20160922,000000,11.58,11.78,11.58,11.78,149830,0
+MCFT.US,D,20160923,000000,11.74,11.79,11.44,11.44,257443,0
+MCFT.US,D,20160926,000000,11.44,11.69,11.41,11.61,223437,0
+MCFT.US,D,20160927,000000,11.59,11.67,11.45,11.59,82951,0
+MCFT.US,D,20160928,000000,11.63,11.71,11.44,11.48,130238,0
+MCFT.US,D,20160929,000000,11.47,11.47,10.99,10.995,118898,0
+MCFT.US,D,20160930,000000,11.01,11.59,11.01,11.4,194636,0
+MCFT.US,D,20161003,000000,11.35,11.6,11.35,11.49,150884,0
+MCFT.US,D,20161004,000000,11.55,11.65,11.31,11.5,256790,0
+MCFT.US,D,20161005,000000,11.55,11.75,11.49,11.59,141303,0
+MCFT.US,D,20161006,000000,11.55,11.55,11.25,11.49,112649,0
+MCFT.US,D,20161007,000000,11.48,11.58,11.35,11.56,86223,0
+MCFT.US,D,20161010,000000,11.66,11.74,11.49,11.58,73829,0
+MCFT.US,D,20161011,000000,11.54,11.61,11.42,11.55,47868,0
+MCFT.US,D,20161012,000000,11.55,11.68,11.42,11.53,60847,0
+MCFT.US,D,20161013,000000,11.4,11.49,11.04,11.12,99648,0
+MCFT.US,D,20161014,000000,11.25,11.3,11.11,11.19,72102,0
+MCFT.US,D,20161017,000000,11.18,11.45,11.17,11.4,43981,0
+MCFT.US,D,20161018,000000,11.52,11.67,11.31,11.38,48396,0
+MCFT.US,D,20161019,000000,11.4,11.67,11.4,11.65,70385,0
+MCFT.US,D,20161020,000000,11.6,11.76,11.6,11.69,116279,0
+MCFT.US,D,20161021,000000,11.61,11.78,11.42,11.66,96526,0
+MCFT.US,D,20161024,000000,11.74,11.78,11.58,11.67,106887,0
+MCFT.US,D,20161025,000000,11.63,11.72,11.46,11.59,66759,0
+MCFT.US,D,20161026,000000,11.52,11.63,11.3,11.36,75884,0
+MCFT.US,D,20161027,000000,11.41,11.41,10.98,11.22,115890,0
+MCFT.US,D,20161028,000000,11.22,11.3599,10.891,11.19,41550,0
+MCFT.US,D,20161031,000000,11.22,11.23,11.11,11.14,32666,0
+MCFT.US,D,20161101,000000,11.08,11.25,10.84,11.22,99203,0
+MCFT.US,D,20161102,000000,11.17,11.37,11.1277,11.23,60648,0
+MCFT.US,D,20161103,000000,11.21,11.36,11.04,11.26,69163,0
+MCFT.US,D,20161104,000000,11.3,11.6,11.3,11.5,71463,0
+MCFT.US,D,20161107,000000,11.76,11.95,11.6,11.91,90776,0
+MCFT.US,D,20161108,000000,11.85,12.02,11.323,12.01,108443,0
+MCFT.US,D,20161109,000000,11.79,12.24,11.79,12.21,112638,0
+MCFT.US,D,20161110,000000,12.3,12.45,12.14,12.37,154350,0
+MCFT.US,D,20161111,000000,12.92,13.4,12.77,13.37,353220,0
+MCFT.US,D,20161114,000000,13.6,13.86,13.2,13.28,230556,0
+MCFT.US,D,20161115,000000,13.26,13.45,13.13,13.15,104975,0
+MCFT.US,D,20161116,000000,12.99,13.36,12.89,13.12,142014,0
+MCFT.US,D,20161117,000000,13.08,13.17,12.73,12.74,134982,0
+MCFT.US,D,20161118,000000,12.8,13.28,12.76,13.19,201493,0
+MCFT.US,D,20161121,000000,13.28,13.67,13.24,13.63,106324,0
+MCFT.US,D,20161122,000000,13.66,13.69,13.47,13.545,156566,0
+MCFT.US,D,20161123,000000,13.53,13.64,13.25,13.53,120868,0
+MCFT.US,D,20161125,000000,13.49,13.58,13.41,13.5,41936,0
+MCFT.US,D,20161128,000000,13.41,13.53,13.21,13.24,161244,0
+MCFT.US,D,20161129,000000,13.25,13.26,12.955,13.02,188081,0
+MCFT.US,D,20161130,000000,13.13,13.52,12.96,13.44,110027,0
+MCFT.US,D,20161201,000000,13.55,13.62,13.32,13.47,92456,0
+MCFT.US,D,20161202,000000,13.46,13.61,13.4,13.48,70164,0
+MCFT.US,D,20161205,000000,13.54,13.73,13.47,13.73,62388,0
+MCFT.US,D,20161206,000000,13.73,14.08,13.635,13.95,89241,0
+MCFT.US,D,20161207,000000,13.9,14.31,13.82,14.18,188371,0
+MCFT.US,D,20161208,000000,14.15,14.28,13.8199,14.02,343919,0
+MCFT.US,D,20161209,000000,14.07,14.54,13.96,14.51,284609,0
+MCFT.US,D,20161212,000000,14.37,14.48,14.18,14.4,341085,0
+MCFT.US,D,20161213,000000,14.49,14.71,14.2,14.4,249541,0
+MCFT.US,D,20161214,000000,14.29,14.53,14.11,14.3,201887,0
+MCFT.US,D,20161215,000000,14.25,14.49,14.145,14.23,162166,0
+MCFT.US,D,20161216,000000,14.33,14.44,14.14,14.2,349777,0
+MCFT.US,D,20161219,000000,14.41,14.41,13.96,13.98,394236,0
+MCFT.US,D,20161220,000000,14.11,14.27,14.05,14.13,323590,0
+MCFT.US,D,20161221,000000,14.03,14.5,14.03,14.14,200200,0
+MCFT.US,D,20161222,000000,14.07,14.1,13.75,13.95,194088,0
+MCFT.US,D,20161223,000000,13.98,14.31,13.88,14.15,142384,0
+MCFT.US,D,20161227,000000,14.23,14.61,14.04,14.07,191622,0
+MCFT.US,D,20161228,000000,14.145,14.25,13.96,14.2,270771,0
+MCFT.US,D,20161229,000000,14.23,14.41,14,14.02,95585,0
+MCFT.US,D,20161230,000000,14.1,14.59,13.84,14.58,272805,0
+MCFT.US,D,20170103,000000,14.75,14.93,14.58,14.64,162376,0
+MCFT.US,D,20170104,000000,14.61,14.88,14.58,14.74,117164,0
+MCFT.US,D,20170105,000000,14.72,14.88,14.51,14.82,105711,0
+MCFT.US,D,20170106,000000,14.77,14.84,14.545,14.63,114367,0
+MCFT.US,D,20170109,000000,14.58,14.75,14.33,14.39,95690,0
+MCFT.US,D,20170110,000000,14.35,14.67,14.35,14.43,108464,0
+MCFT.US,D,20170111,000000,14.46,14.56,14.07,14.25,132088,0
+MCFT.US,D,20170112,000000,14.29,14.4,13.85,13.9,125460,0
+MCFT.US,D,20170113,000000,14,14.14,13.95,14.01,93471,0
+MCFT.US,D,20170117,000000,13.9,14.14,13.73,13.81,87447,0
+MCFT.US,D,20170118,000000,13.75,14.14,13.6935,14.1,128115,0
+MCFT.US,D,20170119,000000,14.08,14.1,13.8,13.9,112675,0
+MCFT.US,D,20170120,000000,13.87,14.01,13.85,13.94,135516,0
+MCFT.US,D,20170123,000000,13.95,14.15,13.93,14.06,125328,0
+MCFT.US,D,20170124,000000,14.07,14.82,13.96,14.48,244301,0
+MCFT.US,D,20170125,000000,14.46,14.7399,14.02,14.16,104340,0
+MCFT.US,D,20170126,000000,14.13,14.37,14.11,14.24,119883,0
+MCFT.US,D,20170127,000000,14.21,14.51,14.19,14.29,76456,0
+MCFT.US,D,20170130,000000,14.2,14.2,13.89,13.95,106571,0
+MCFT.US,D,20170131,000000,13.84,14.02,13.67,13.95,218871,0
+MCFT.US,D,20170201,000000,14,14.47,14,14.43,181939,0
+MCFT.US,D,20170202,000000,14.35,14.515,14.23,14.34,152495,0
+MCFT.US,D,20170203,000000,14.4,14.44,14.3,14.34,107912,0
+MCFT.US,D,20170206,000000,14.35,14.58,14.13,14.33,103239,0
+MCFT.US,D,20170207,000000,14.39,14.56,14.27,14.46,167639,0
+MCFT.US,D,20170208,000000,14.4,14.52,14.27,14.46,74892,0
+MCFT.US,D,20170209,000000,14.47,14.81,14.42,14.73,132539,0
+MCFT.US,D,20170210,000000,14.1,15.11,13.94,14.48,431506,0
+MCFT.US,D,20170213,000000,14.65,14.73,14.48,14.64,202148,0
+MCFT.US,D,20170214,000000,14.65,15.11,14.58,15,201290,0
+MCFT.US,D,20170215,000000,15,15.11,14.76,15.02,198622,0
+MCFT.US,D,20170216,000000,15.07,15.09,14.59,14.92,180202,0
+MCFT.US,D,20170217,000000,14.84,15.09,14.84,14.89,99080,0
+MCFT.US,D,20170221,000000,14.89,15,14.72,14.81,94432,0
+MCFT.US,D,20170222,000000,14.81,15.0927,14.78,14.98,95516,0
+MCFT.US,D,20170223,000000,14.99,15.15,14.83,14.86,58176,0
+MCFT.US,D,20170224,000000,14.79,15.04,14.77,14.94,86509,0
+MCFT.US,D,20170227,000000,14.89,15.09,14.88,14.96,74696,0
+MCFT.US,D,20170228,000000,14.86,14.95,14.63,14.68,103865,0
+MCFT.US,D,20170301,000000,14.89,15.1399,14.89,15.05,78981,0
+MCFT.US,D,20170302,000000,15.05,15.2925,14.86,15.15,386468,0
+MCFT.US,D,20170303,000000,15.19,15.42,14.92,15.37,519694,0
+MCFT.US,D,20170306,000000,15.29,15.31,15.06,15.07,77603,0
+MCFT.US,D,20170307,000000,15.14,15.14,14.96,15,119266,0
+MCFT.US,D,20170308,000000,15.08,15.87,14.985,15.79,1265683,0
+MCFT.US,D,20170309,000000,15.78,16.09,15.62,15.67,170196,0
+MCFT.US,D,20170310,000000,15.69,15.97,15.69,15.77,91315,0
+MCFT.US,D,20170313,000000,15.95,16.18,15.84,15.9,202641,0
+MCFT.US,D,20170314,000000,15.54,15.82,15.44,15.65,129424,0
+MCFT.US,D,20170315,000000,15.68,16.23,15.47,16.11,104693,0
+MCFT.US,D,20170316,000000,16.2,16.22,16.06,16.12,86279,0
+MCFT.US,D,20170317,000000,16.07,16.22,15.86,15.96,199435,0
+MCFT.US,D,20170320,000000,15.9,16.23,15.51,15.87,145132,0
+MCFT.US,D,20170321,000000,15.9,15.99,15.48,15.49,130684,0
+MCFT.US,D,20170322,000000,15.53,15.65,15.16,15.26,118571,0
+MCFT.US,D,20170323,000000,15.29,15.56,15.29,15.45,49905,0
+MCFT.US,D,20170324,000000,15.56,15.78,15.55,15.66,81930,0
+MCFT.US,D,20170327,000000,15.42,15.65,15.3,15.6,66566,0
+MCFT.US,D,20170328,000000,15.6,15.83,15.43,15.79,67806,0
+MCFT.US,D,20170329,000000,15.75,15.99,15.67,15.96,263277,0
+MCFT.US,D,20170330,000000,16.09,17.51,16.09,16.25,182039,0
+MCFT.US,D,20170331,000000,16.25,16.25,16,16.17,119466,0
+MCFT.US,D,20170403,000000,16.17,16.3,15.91,15.95,124228,0
+MCFT.US,D,20170404,000000,15.94,15.99,15.72,15.89,95103,0
+MCFT.US,D,20170405,000000,16.02,16.14,15.89,15.96,152322,0
+MCFT.US,D,20170406,000000,15.97,16.45,15.79,16.44,156513,0
+MCFT.US,D,20170407,000000,16.46,16.5,16.13,16.17,98991,0
+MCFT.US,D,20170410,000000,16.16,16.45,16.0701,16.17,75011,0
+MCFT.US,D,20170411,000000,16.07,16.38,15.9901,16.17,132245,0
+MCFT.US,D,20170412,000000,16.11,16.3,16.09,16.18,156672,0
+MCFT.US,D,20170413,000000,16.18,16.18,15.66,15.74,65108,0
+MCFT.US,D,20170417,000000,15.72,15.85,15.58,15.71,61232,0
+MCFT.US,D,20170418,000000,15.69,15.87,15.65,15.86,50665,0
+MCFT.US,D,20170419,000000,15.97,16.07,15.84,15.97,136844,0
+MCFT.US,D,20170420,000000,16.03,16.35,15.97,16.28,59255,0
+MCFT.US,D,20170421,000000,16.32,16.38,16.22,16.25,72296,0
+MCFT.US,D,20170424,000000,16.47,16.62,16.23,16.28,70793,0
+MCFT.US,D,20170425,000000,16.44,16.97,16.37,16.84,132187,0
+MCFT.US,D,20170426,000000,16.88,17.22,16.81,17.1,156006,0
+MCFT.US,D,20170427,000000,17.22,17.22,16.97,17.05,82071,0
+MCFT.US,D,20170428,000000,17.05,17.17,16.72,16.75,82354,0
+MCFT.US,D,20170501,000000,16.9,17,16.7,16.9,101540,0
+MCFT.US,D,20170502,000000,16.9,17.02,16.75,16.82,79354,0
+MCFT.US,D,20170503,000000,16.74,17.18,16.48,16.74,105848,0
+MCFT.US,D,20170504,000000,16.75,16.9,16.44,16.81,64392,0
+MCFT.US,D,20170505,000000,16.81,16.98,16.56,16.95,106327,0
+MCFT.US,D,20170508,000000,16.98,17.42,16.66,17.13,99988,0
+MCFT.US,D,20170509,000000,17.11,17.91,16.99,17.68,199552,0
+MCFT.US,D,20170510,000000,17.65,18,17.49,17.97,173184,0
+MCFT.US,D,20170511,000000,17.88,17.99,16.711,17.92,230382,0
+MCFT.US,D,20170512,000000,17.69,19.4,17.18,19.25,659967,0
+MCFT.US,D,20170515,000000,19.32,19.36,18.72,18.78,121565,0
+MCFT.US,D,20170516,000000,18.78,19.061,18.5,18.95,114485,0
+MCFT.US,D,20170517,000000,18.6,18.96,18.57,18.81,236594,0
+MCFT.US,D,20170518,000000,18.74,19.18,18.74,19.11,121516,0
+MCFT.US,D,20170519,000000,19.14,19.43,19.1,19.21,121606,0
+MCFT.US,D,20170522,000000,19.26,19.31,18.77,19,189771,0
+MCFT.US,D,20170523,000000,19.1,19.12,18.89,18.91,98674,0
+MCFT.US,D,20170524,000000,18.89,18.96,18.64,18.73,99100,0
+MCFT.US,D,20170525,000000,18.82,18.82,18.53,18.69,82420,0
+MCFT.US,D,20170526,000000,18.74,18.74,18.5,18.65,76443,0
+MCFT.US,D,20170530,000000,18.56,19.2,17.6503,19.16,113156,0
+MCFT.US,D,20170531,000000,19.16,19.41,18.84,19.23,102435,0
+MCFT.US,D,20170601,000000,19.23,19.39,19.05,19.29,132076,0
+MCFT.US,D,20170602,000000,19.34,19.49,19.12,19.12,228121,0
+MCFT.US,D,20170605,000000,19.14,19.14,18.73,18.81,93569,0
+MCFT.US,D,20170606,000000,18.74,18.95,18.5401,18.75,85222,0
+MCFT.US,D,20170607,000000,18.73,18.95,18.655,18.87,50561,0
+MCFT.US,D,20170608,000000,18.85,19.2,18.81,18.87,153737,0
+MCFT.US,D,20170609,000000,18.93,19.18,18.93,19,145567,0
+MCFT.US,D,20170612,000000,19.01,19.28,18.93,19.23,217712,0
+MCFT.US,D,20170613,000000,19.27,19.455,19.13,19.36,198060,0
+MCFT.US,D,20170614,000000,19.26,19.48,19.09,19.2,144069,0
+MCFT.US,D,20170615,000000,19.06,19.38,18.54,19.02,76931,0
+MCFT.US,D,20170616,000000,18.89,19.03,18.53,18.74,139571,0
+MCFT.US,D,20170619,000000,18.83,18.92,18.635,18.75,144998,0
+MCFT.US,D,20170620,000000,18.71,19.04,18.42,18.77,175507,0
+MCFT.US,D,20170621,000000,18.81,18.88,18.57,18.76,90153,0
+MCFT.US,D,20170622,000000,18.8,18.82,18.29,18.63,120164,0
+MCFT.US,D,20170623,000000,18.69,18.85,18.445,18.67,1453470,0
+MCFT.US,D,20170626,000000,18.78,19.25,18.77,19.07,240567,0
+MCFT.US,D,20170627,000000,19.12,19.17,18.89,18.97,211682,0
+MCFT.US,D,20170628,000000,19.03,19.53,18.79,19.49,159024,0
+MCFT.US,D,20170629,000000,19.57,20,19.37,19.54,178936,0
+MCFT.US,D,20170630,000000,19.59,19.74,19.25,19.52,116604,0
+MCFT.US,D,20170703,000000,19.55,19.79,19.455,19.66,37903,0
+MCFT.US,D,20170705,000000,19.58,19.6299,19.4,19.46,84578,0
+MCFT.US,D,20170706,000000,19.35,19.4,19.03,19.1,121414,0
+MCFT.US,D,20170707,000000,19.11,19.31,19.01,19.29,55404,0
+MCFT.US,D,20170710,000000,19.18,19.43,18.96,19.25,98956,0
+MCFT.US,D,20170711,000000,19.16,19.5,19.08,19.48,167757,0
+MCFT.US,D,20170712,000000,19.58,20.01,19.58,20,117659,0
+MCFT.US,D,20170713,000000,19.98,20.15,19.58,19.76,119855,0
+MCFT.US,D,20170714,000000,19.75,20.22,19.62,20.01,85716,0
+MCFT.US,D,20170717,000000,20,20.14,19.72,19.79,98576,0
+MCFT.US,D,20170718,000000,19.69,19.89,19.015,19.5,234775,0
+MCFT.US,D,20170719,000000,19.46,19.72,19.27,19.69,94154,0
+MCFT.US,D,20170720,000000,19.58,19.61,19.121,19.34,146286,0
+MCFT.US,D,20170721,000000,19.46,19.46,19.16,19.21,120338,0
+MCFT.US,D,20170724,000000,19.18,19.63,19.11,19.48,88723,0
+MCFT.US,D,20170725,000000,19.56,20.01,19.47,19.99,141251,0
+MCFT.US,D,20170726,000000,19.99,19.99,19.43,19.5,66662,0
+MCFT.US,D,20170727,000000,19.52,19.66,18.98,19.03,108015,0
+MCFT.US,D,20170728,000000,18.98,19.21,18.39,18.44,208478,0
+MCFT.US,D,20170731,000000,18.49,18.8,18.42,18.5,114289,0
+MCFT.US,D,20170801,000000,18.58,18.83,18.41,18.61,128650,0
+MCFT.US,D,20170802,000000,18.65,18.84,18.2,18.27,92386,0
+MCFT.US,D,20170803,000000,18.28,18.42,18.1,18.17,49305,0
+MCFT.US,D,20170804,000000,18.16,18.28,18.11,18.24,37674,0
+MCFT.US,D,20170807,000000,18.23,18.55,18.11,18.35,66805,0
+MCFT.US,D,20170808,000000,18.4,18.73,18.02,18.07,64829,0
+MCFT.US,D,20170809,000000,18,18.03,17.55,17.83,135011,0
+MCFT.US,D,20170810,000000,17.68,17.93,17.48,17.56,84217,0
+MCFT.US,D,20170811,000000,17.51,17.68,17.38,17.61,85383,0
+MCFT.US,D,20170814,000000,17.78,18.05,17.645,17.9,70920,0
+MCFT.US,D,20170815,000000,17.9,17.99,17.53,17.75,84076,0
+MCFT.US,D,20170816,000000,17.78,18.01,17.63,17.96,59939,0
+MCFT.US,D,20170817,000000,17.89,17.89,17.05,17.13,274499,0
+MCFT.US,D,20170818,000000,16.94,17.38,16.815,17.15,167976,0
+MCFT.US,D,20170821,000000,17.06,17.35,16.99,17.27,50325,0
+MCFT.US,D,20170822,000000,17.32,17.5,17.21,17.41,75352,0
+MCFT.US,D,20170823,000000,17.31,17.6,17.16,17.46,77122,0
+MCFT.US,D,20170824,000000,17.48,17.65,17.33,17.46,47749,0
+MCFT.US,D,20170825,000000,17.49,17.73,17.295,17.66,40516,0
+MCFT.US,D,20170828,000000,17.72,17.78,17.46,17.55,54276,0
+MCFT.US,D,20170829,000000,17.46,17.52,17.31,17.47,48190,0
+MCFT.US,D,20170830,000000,17.46,17.66,17.31,17.34,49734,0
+MCFT.US,D,20170831,000000,17.34,17.72,17.12,17.14,229727,0
+MCFT.US,D,20170901,000000,17.17,17.48,17.15,17.46,49685,0
+MCFT.US,D,20170905,000000,17.45,17.63,16.92,17.23,127827,0
+MCFT.US,D,20170906,000000,17.3,17.82,17.235,17.77,84089,0
+MCFT.US,D,20170907,000000,17.77,18.19,17.72,17.99,186614,0
+MCFT.US,D,20170908,000000,18.25,18.75,17.891,17.9801,229792,0
+MCFT.US,D,20170911,000000,18,18.54,18,18.28,164316,0
+MCFT.US,D,20170912,000000,18.32,18.7,18.19,18.21,83934,0
+MCFT.US,D,20170913,000000,18.2,18.32,18.13,18.2,83059,0
+MCFT.US,D,20170914,000000,18.17,18.54,18.03,18.33,71200,0
+MCFT.US,D,20170915,000000,18.36,18.38,18.21,18.35,154156,0
+MCFT.US,D,20170918,000000,18.47,18.97,18.4,18.92,123458,0
+MCFT.US,D,20170919,000000,18.94,19.25,18.8,19.06,101720,0
+MCFT.US,D,20170920,000000,19.01,19.15,18.83,18.87,106709,0
+MCFT.US,D,20170921,000000,19,19.26,18.82,19.18,65298,0
+MCFT.US,D,20170922,000000,19.17,19.7,18.97,19.66,74866,0
+MCFT.US,D,20170925,000000,19.61,19.76,18.331,19.59,43924,0
+MCFT.US,D,20170926,000000,19.61,19.89,19.55,19.81,83020,0
+MCFT.US,D,20170927,000000,19.91,20.13,19.7,19.87,194635,0
+MCFT.US,D,20170928,000000,19.75,20.5,19.7,20.43,102407,0
+MCFT.US,D,20170929,000000,20.33,20.87,20.13,20.38,87282,0
+MCFT.US,D,20171002,000000,20.71,21.26,20.68,21.05,172418,0
+MCFT.US,D,20171003,000000,21,21.24,20.96,21.1,361500,0
+MCFT.US,D,20171004,000000,21.26,21.82,21.17,21.53,255381,0
+MCFT.US,D,20171005,000000,21.54,21.97,21.54,21.59,126135,0
+MCFT.US,D,20171006,000000,21.64,22.22,21.58,22.15,129673,0
+MCFT.US,D,20171009,000000,22.29,22.66,22.21,22.37,157957,0
+MCFT.US,D,20171010,000000,22.4,22.49,21.96,22.02,167131,0
+MCFT.US,D,20171011,000000,22.07,22.46,22.01,22.31,119607,0
+MCFT.US,D,20171012,000000,22.17,22.35,22.09,22.15,147624,0
+MCFT.US,D,20171013,000000,22.16,22.28,21.99,22.05,94530,0
+MCFT.US,D,20171016,000000,22,22.47,21.87,22.38,154108,0
+MCFT.US,D,20171017,000000,22.49,22.78,22.28,22.38,79503,0
+MCFT.US,D,20171018,000000,22.72,22.85,22.4,22.69,190161,0
+MCFT.US,D,20171019,000000,22.6,22.74,22.07,22.09,246042,0
+MCFT.US,D,20171020,000000,22.3,22.94,22.3,22.94,192195,0
+MCFT.US,D,20171023,000000,23.05,23.31,22.755,22.97,162144,0
+MCFT.US,D,20171024,000000,22.96,23.11,22.77,22.82,117070,0
+MCFT.US,D,20171025,000000,22.81,22.99,22.36,22.52,124838,0
+MCFT.US,D,20171026,000000,22.49,22.79,22.212,22.73,107786,0
+MCFT.US,D,20171027,000000,22.72,23,22.56,22.97,172205,0
+MCFT.US,D,20171030,000000,22.86,22.9,22.45,22.67,113779,0
+MCFT.US,D,20171031,000000,22.67,22.96,22.48,22.87,263149,0
+MCFT.US,D,20171101,000000,23.11,23.11,22.48,22.65,143392,0
+MCFT.US,D,20171102,000000,22.8,23.08,22.52,22.97,129707,0
+MCFT.US,D,20171103,000000,22.94,23.25,22.66,23.03,72699,0
+MCFT.US,D,20171106,000000,22.99,23,21.87,22.39,89319,0
+MCFT.US,D,20171107,000000,22.4,22.61,22.03,22.2,226533,0
+MCFT.US,D,20171108,000000,22.09,22.71,21.83,22.46,162859,0
+MCFT.US,D,20171109,000000,22.39,22.64,21.15,21.15,134427,0
+MCFT.US,D,20171110,000000,21.67,21.93,20.871,21.47,301397,0
+MCFT.US,D,20171113,000000,21.45,21.58,20.13,21.49,198371,0
+MCFT.US,D,20171114,000000,21.45,22.38,21.45,22.32,404037,0
+MCFT.US,D,20171115,000000,22.24,22.335,21.47,21.49,128120,0
+MCFT.US,D,20171116,000000,21.54,22.0135,21.54,21.7,274010,0
+MCFT.US,D,20171117,000000,21.56,22.16,21.5,22.07,209794,0
+MCFT.US,D,20171120,000000,22,22.51,21.88,22.31,538379,0
+MCFT.US,D,20171121,000000,22.36,23.14,22.16,23.09,335619,0
+MCFT.US,D,20171122,000000,23.08,23.35,22.54,22.57,166741,0
+MCFT.US,D,20171124,000000,22.59,22.62,22.17,22.47,104562,0
+MCFT.US,D,20171127,000000,22.48,22.69,22.35,22.61,285801,0
+MCFT.US,D,20171128,000000,22.72,23.19,22.53,23.1,304175,0
+MCFT.US,D,20171129,000000,23.1,23.89,22.96,23.71,227827,0
+MCFT.US,D,20171130,000000,23.87,23.99,23.25,23.6,317912,0
+MCFT.US,D,20171201,000000,23.59,23.59,22.745,23.31,118673,0
+MCFT.US,D,20171204,000000,23.4,23.62,22.82,22.86,181871,0
+MCFT.US,D,20171205,000000,22.89,23.21,22.68,23.01,114330,0
+MCFT.US,D,20171206,000000,23.02,23.32,23,23.06,115280,0
+MCFT.US,D,20171207,000000,23.11,23.76,23.11,23.36,502690,0
+MCFT.US,D,20171208,000000,23.41,23.56,23.11,23.28,150748,0
+MCFT.US,D,20171211,000000,23.33,23.5,23.13,23.3499,166379,0
+MCFT.US,D,20171212,000000,23.2,23.2852,22.41,22.44,188110,0
+MCFT.US,D,20171213,000000,22.45,22.765,22.32,22.39,143959,0
+MCFT.US,D,20171214,000000,22.38,22.54,21.82,22.08,179132,0
+MCFT.US,D,20171215,000000,22.05,22.37,21.94,22.33,203601,0
+MCFT.US,D,20171218,000000,22.44,23.27,22.44,22.94,222832,0
+MCFT.US,D,20171219,000000,22.99,23.44,22.59,23.33,191843,0
+MCFT.US,D,20171220,000000,23.33,23.67,23.1,23.13,156693,0
+MCFT.US,D,20171221,000000,23.1,23.31,23.1,23.2,89723,0
+MCFT.US,D,20171222,000000,23.17,23.29,22.7,22.72,81371,0
+MCFT.US,D,20171226,000000,22.69,22.94,22.56,22.76,259880,0
+MCFT.US,D,20171227,000000,22.74,23.02,22.63,22.74,405675,0
+MCFT.US,D,20171228,000000,22.74,22.78,22.46,22.6,111894,0
+MCFT.US,D,20171229,000000,22.61,22.7,22.18,22.22,101570,0
+MCFT.US,D,20180102,000000,22.38,22.54,21.15,21.19,345617,0
+MCFT.US,D,20180103,000000,21.19,21.74,21.13,21.46,344519,0
+MCFT.US,D,20180104,000000,21.52,21.68,21.11,21.28,132012,0
+MCFT.US,D,20180105,000000,21.32,21.47,21.16,21.42,199619,0
+MCFT.US,D,20180108,000000,21.41,21.74,21,21.62,344553,0
+MCFT.US,D,20180109,000000,21.58,21.85,21.07,21.15,64802,0
+MCFT.US,D,20180110,000000,20.95,21.25,20.855,21.04,82687,0
+MCFT.US,D,20180111,000000,21.05,21.77,20.96,21.56,214708,0
+MCFT.US,D,20180112,000000,21.67,21.9,21.48,21.84,125213,0
+MCFT.US,D,20180116,000000,21.96,22.01,21.115,21.24,123433,0
+MCFT.US,D,20180117,000000,21.33,22.08,20.65,22,120980,0
+MCFT.US,D,20180118,000000,22.06,22.16,21.76,21.98,87656,0
+MCFT.US,D,20180119,000000,21.95,22.72,21.9,22.51,86140,0
+MCFT.US,D,20180122,000000,22.48,22.82,20.87,22.78,129078,0
+MCFT.US,D,20180123,000000,22.95,24.05,22.88,24.05,113650,0
+MCFT.US,D,20180124,000000,24.02,24.8,24.02,24.33,198380,0
+MCFT.US,D,20180125,000000,24.61,24.77,24.28,24.75,133391,0
+MCFT.US,D,20180126,000000,24.75,24.89,24.1,24.13,182955,0
+MCFT.US,D,20180129,000000,24.03,24.38,23.98,24.16,108127,0
+MCFT.US,D,20180130,000000,24.04,24.36,24.04,24.04,146608,0
+MCFT.US,D,20180131,000000,24.2,24.42,23.9,24.17,101827,0
+MCFT.US,D,20180201,000000,24,24.05,23.17,23.31,129822,0
+MCFT.US,D,20180202,000000,23.21,23.38,22.631,22.93,174155,0
+MCFT.US,D,20180205,000000,22.73,23.33,22.36,22.44,341336,0
+MCFT.US,D,20180206,000000,22.06,22.79,22.06,22.57,226529,0
+MCFT.US,D,20180207,000000,22.56,22.97,22.505,22.75,90874,0
+MCFT.US,D,20180208,000000,22.8,22.8,20.441,22.25,169024,0
+MCFT.US,D,20180209,000000,23.51,26.62,23.26,26.32,691970,0
+MCFT.US,D,20180212,000000,26.55,28.62,24.63,24.77,395248,0
+MCFT.US,D,20180213,000000,24.73,25.05,23.6149,24.3,326469,0
+MCFT.US,D,20180214,000000,23.99,25.67,23.99,25.16,321318,0
+MCFT.US,D,20180215,000000,25.37,25.45,24.49,24.89,150870,0
+MCFT.US,D,20180216,000000,24.89,25.37,24.89,25.16,156656,0
+MCFT.US,D,20180220,000000,25.16,25.45,24.81,25.09,178067,0
+MCFT.US,D,20180221,000000,25.12,25.3,24.723,24.81,208213,0
+MCFT.US,D,20180222,000000,24.97,25.32,24.38,25.14,348198,0
+MCFT.US,D,20180223,000000,25.45,25.675,25.2,25.5,225769,0
+MCFT.US,D,20180226,000000,25.82,26.38,24.94,24.95,157466,0
+MCFT.US,D,20180227,000000,24.98,25.22,24.27,24.71,168339,0
+MCFT.US,D,20180228,000000,24.74,25.15,24.458,24.51,195310,0
+MCFT.US,D,20180301,000000,24.53,24.95,24.4,24.47,187277,0
+MCFT.US,D,20180302,000000,24.45,24.46,24.03,24.27,220172,0
+MCFT.US,D,20180305,000000,24.18,25.5299,24.11,25.32,163745,0
+MCFT.US,D,20180306,000000,25.49,26.2,25.44,26.04,271594,0
+MCFT.US,D,20180307,000000,25.77,26.34,25.42,26.31,144253,0
+MCFT.US,D,20180308,000000,26.4,26.42,25.69,25.87,131854,0
+MCFT.US,D,20180309,000000,26.08,26.41,25.69,26.41,123319,0
+MCFT.US,D,20180312,000000,27.68,27.68,26.24,26.43,352854,0
+MCFT.US,D,20180313,000000,26.56,26.815,26.13,26.46,218506,0
+MCFT.US,D,20180314,000000,26.67,26.965,25.75,25.81,142228,0
+MCFT.US,D,20180315,000000,25.91,25.96,25.34,25.62,207226,0
+MCFT.US,D,20180316,000000,25.55,25.805,25.36,25.58,194803,0
+MCFT.US,D,20180319,000000,25.6,25.9,25.08,25.54,187171,0
+MCFT.US,D,20180320,000000,25.58,25.99,25.42,25.77,196157,0
+MCFT.US,D,20180321,000000,25.85,26.09,25.71,25.89,114720,0
+MCFT.US,D,20180322,000000,25.68,26.4025,25.66,26.05,262670,0
+MCFT.US,D,20180323,000000,26.18,26.39,25.77,25.82,196460,0
+MCFT.US,D,20180326,000000,26.13,26.13,25.3,25.68,144322,0
+MCFT.US,D,20180327,000000,25.66,25.7,24.83,24.92,137491,0
+MCFT.US,D,20180328,000000,25,25.43,24.61,24.81,143801,0
+MCFT.US,D,20180329,000000,24.94,25.47,24.9,25.2,171818,0
+MCFT.US,D,20180402,000000,25.15,25.2,24.03,24.38,113876,0
+MCFT.US,D,20180403,000000,24.45,24.73,24.27,24.57,89243,0
+MCFT.US,D,20180404,000000,24.35,25.05,24.185,24.91,133331,0
+MCFT.US,D,20180405,000000,24.97,25.23,24.76,25.14,106500,0
+MCFT.US,D,20180406,000000,25,25.33,24.68,24.9,62101,0
+MCFT.US,D,20180409,000000,25.14,25.26,24.81,25,226794,0
+MCFT.US,D,20180410,000000,25.38,25.57,24.9948,25.09,79656,0
+MCFT.US,D,20180411,000000,24.98,25.12,24.72,24.97,81348,0
+MCFT.US,D,20180412,000000,25.05,25.37,24.7803,25.26,82178,0
+MCFT.US,D,20180413,000000,25.41,25.455,25.05,25.22,46183,0
+MCFT.US,D,20180416,000000,25.4,25.6498,25.2,25.58,118534,0
+MCFT.US,D,20180417,000000,25.74,26.03,25.685,25.91,90019,0
+MCFT.US,D,20180418,000000,26,26.1001,25.32,25.38,113847,0
+MCFT.US,D,20180419,000000,25.37,25.5982,24.73,24.76,104559,0
+MCFT.US,D,20180420,000000,24.69,24.745,24.3555,24.53,106745,0
+MCFT.US,D,20180423,000000,24.59,24.65,24.295,24.59,113393,0
+MCFT.US,D,20180424,000000,24.69,24.9,24.1,24.2,79181,0
+MCFT.US,D,20180425,000000,24.04,24.47,23.77,23.85,96766,0
+MCFT.US,D,20180426,000000,23.96,24.38,23.925,24.19,63864,0
+MCFT.US,D,20180427,000000,24.23,24.4,24.01,24.08,63689,0
+MCFT.US,D,20180430,000000,24.09,24.245,23.925,24,96243,0
+MCFT.US,D,20180501,000000,24,24.295,23.76,24.13,145003,0
+MCFT.US,D,20180502,000000,24.15,25.55,24.15,25.53,197546,0
+MCFT.US,D,20180503,000000,25.5,26.035,25.42,25.69,220337,0
+MCFT.US,D,20180504,000000,25.55,26.01,25.47,25.94,84963,0
+MCFT.US,D,20180507,000000,26.02,26.17,25.7,26.09,79690,0
+MCFT.US,D,20180508,000000,26.1,26.29,25.66,25.73,119244,0
+MCFT.US,D,20180509,000000,25.85,25.92,25.56,25.7,75306,0
+MCFT.US,D,20180510,000000,25.74,26.05,24.82,25.98,81671,0
+MCFT.US,D,20180511,000000,27.53,28.9,27.53,27.94,501230,0
+MCFT.US,D,20180514,000000,28,28.535,27.93,27.96,282607,0
+MCFT.US,D,20180515,000000,27.96,29.07,27.89,28.95,314728,0
+MCFT.US,D,20180516,000000,29.2,30.4161,29.13,30.3,401847,0
+MCFT.US,D,20180517,000000,30.4,31.2,30.34,30.94,263870,0
+MCFT.US,D,20180518,000000,31.14,31.26,30.73,30.73,260496,0
+MCFT.US,D,20180521,000000,30.82,31.065,30.27,30.73,133811,0
+MCFT.US,D,20180522,000000,30.74,30.85,30.22,30.23,103102,0
+MCFT.US,D,20180523,000000,30.37,30.705,30.15,30.48,91299,0
+MCFT.US,D,20180524,000000,30.59,30.59,30.01,30.2,194817,0
+MCFT.US,D,20180525,000000,30.06,30.35,29.958,30.06,93045,0
+MCFT.US,D,20180529,000000,29.94,30.02,29.15,29.8,186351,0
+MCFT.US,D,20180530,000000,29.97,30.0734,29.82,29.95,198496,0
+MCFT.US,D,20180531,000000,30.05,30.19,29.2,29.49,128020,0
+MCFT.US,D,20180601,000000,29.62,29.77,29.35,29.59,159758,0
+MCFT.US,D,20180604,000000,29.78,30.499,29.64,30,229863,0
+MCFT.US,D,20180605,000000,30.01,30.44,29.7734,30.2,88330,0
+MCFT.US,D,20180606,000000,30.28,30.59,30.19,30.31,251117,0
+MCFT.US,D,20180607,000000,30.4,30.57,30.12,30.28,184461,0
+MCFT.US,D,20180608,000000,30.18,30.915,30.18,30.43,131395,0
+MCFT.US,D,20180611,000000,30.5,30.76,30.09,30.11,93825,0
+MCFT.US,D,20180612,000000,30.21,30.42,29.86,30.3,136398,0
+MCFT.US,D,20180613,000000,30.31,30.6,29.5576,30.34,107395,0
+MCFT.US,D,20180614,000000,30.4,30.71,30,30.68,83534,0
+MCFT.US,D,20180615,000000,30.59,30.73,30.13,30.15,116928,0
+MCFT.US,D,20180618,000000,30.14,30.49,29.345,30.29,104397,0
+MCFT.US,D,20180619,000000,30.16,30.16,29.42,29.81,102229,0
+MCFT.US,D,20180620,000000,29.92,30.07,29.67,29.86,102656,0
+MCFT.US,D,20180621,000000,29.91,30.15,28.9,29.08,104043,0
+MCFT.US,D,20180622,000000,29.19,29.26,28.6527,29.13,300219,0
+MCFT.US,D,20180625,000000,28.95,29.73,28.39,28.99,180966,0
+MCFT.US,D,20180626,000000,29.17,29.82,29.16,29.75,90616,0
+MCFT.US,D,20180627,000000,29.91,29.91,28.68,28.72,118561,0
+MCFT.US,D,20180628,000000,28.64,29.37,28.3,29.22,135977,0
+MCFT.US,D,20180629,000000,29.28,29.37,28.77,28.95,85210,0
+MCFT.US,D,20180702,000000,28.86,29.7,28.61,29.67,78493,0
+MCFT.US,D,20180703,000000,29.65,29.65,28.56,28.66,68954,0
+MCFT.US,D,20180705,000000,28.74,29.1,28.46,28.89,121148,0
+MCFT.US,D,20180706,000000,29.02,29.07,28.73,28.9,58758,0
+MCFT.US,D,20180709,000000,28.9,29.74,28.89,29.47,116660,0
+MCFT.US,D,20180710,000000,29.48,29.93,28.8,29.05,111973,0
+MCFT.US,D,20180711,000000,28.9,29,28.42,28.73,97377,0
+MCFT.US,D,20180712,000000,28.87,28.87,27.81,28.39,128830,0
+MCFT.US,D,20180713,000000,28.38,28.63,27.8225,28.2,51586,0
+MCFT.US,D,20180716,000000,28.3,28.47,27.95,28.2,69151,0
+MCFT.US,D,20180717,000000,28.17,29.39,28.17,29.15,147818,0
+MCFT.US,D,20180718,000000,29.15,29.7,29.15,29.66,146147,0
+MCFT.US,D,20180719,000000,29.51,29.64,26.5,26.59,622270,0
+MCFT.US,D,20180720,000000,26.7,27.01,26.63,26.75,149286,0
+MCFT.US,D,20180723,000000,26.85,27.5,26.6,27.22,104170,0
+MCFT.US,D,20180724,000000,27.17,27.49,26.05,26.21,130592,0
+MCFT.US,D,20180725,000000,26.24,26.24,24.2,25.57,305086,0
+MCFT.US,D,20180726,000000,25.48,25.83,24.98,25.18,105896,0
+MCFT.US,D,20180727,000000,25.23,25.31,24.11,24.53,143222,0
+MCFT.US,D,20180730,000000,24.57,24.91,24.31,24.49,86023,0
+MCFT.US,D,20180731,000000,24.63,25,24.32,24.96,109371,0
+MCFT.US,D,20180801,000000,24.93,24.97,24.3,24.67,86482,0
+MCFT.US,D,20180802,000000,24.6,24.9,24.41,24.7,96011,0
+MCFT.US,D,20180803,000000,24.74,24.98,24.42,24.61,71540,0
+MCFT.US,D,20180806,000000,24.7,24.87,24.42,24.64,79829,0
+MCFT.US,D,20180807,000000,24.64,25.12,24.64,24.96,62770,0
+MCFT.US,D,20180808,000000,24.97,25.32,24.7,25.01,149964,0
+MCFT.US,D,20180809,000000,25.13,25.985,25.13,25.78,129025,0
+MCFT.US,D,20180810,000000,25.61,25.87,25.18,25.82,112263,0
+MCFT.US,D,20180813,000000,25.75,25.86,25.07,25.27,76568,0
+MCFT.US,D,20180814,000000,25.28,25.6899,25.1,25.28,127774,0
+MCFT.US,D,20180815,000000,25.23,25.695,24.83,25.11,122157,0
+MCFT.US,D,20180816,000000,25.13,25.46,25.04,25.36,45410,0
+MCFT.US,D,20180817,000000,25.3,25.6,25.1367,25.55,93794,0
+MCFT.US,D,20180820,000000,25.64,26.1,25.36,25.91,99766,0
+MCFT.US,D,20180821,000000,26.01,26.23,25.64,25.77,87319,0
+MCFT.US,D,20180822,000000,25.77,26.26,25.725,26.22,90434,0
+MCFT.US,D,20180823,000000,26.28,27.46,26.28,27.18,156985,0
+MCFT.US,D,20180824,000000,27.2,27.2943,26.78,26.87,70066,0
+MCFT.US,D,20180827,000000,26.88,26.99,26.65,26.78,91214,0
+MCFT.US,D,20180828,000000,26.92,26.999,26.25,26.47,74397,0
+MCFT.US,D,20180829,000000,26.45,26.84,26.24,26.77,98021,0
+MCFT.US,D,20180830,000000,26.77,27.45,26.61,27.14,314602,0
+MCFT.US,D,20180831,000000,27.29,27.71,27,27.57,85351,0
+MCFT.US,D,20180904,000000,28.08,28.1464,27.53,27.92,183450,0
+MCFT.US,D,20180905,000000,27.92,28.27,27.19,28.05,137664,0
+MCFT.US,D,20180906,000000,28.61,29.97,28.4787,29.71,393498,0
+MCFT.US,D,20180907,000000,32.82,34.68,30.76,34.57,823291,0
+MCFT.US,D,20180910,000000,34.89,37.57,34.45,36.35,644992,0
+MCFT.US,D,20180911,000000,36.71,37.32,36.057,37.14,315032,0
+MCFT.US,D,20180912,000000,37.14,37.63,36.51,36.76,183776,0
+MCFT.US,D,20180913,000000,36.88,37.38,35.86,36.22,190038,0
+MCFT.US,D,20180914,000000,36.39,36.74,36.17,36.31,248136,0
+MCFT.US,D,20180917,000000,37.11,37.95,36.63,36.88,249558,0
+MCFT.US,D,20180918,000000,36.93,38.04,36.93,37.82,223524,0
+MCFT.US,D,20180919,000000,37.54,39.5,36.2,36.26,189527,0
+MCFT.US,D,20180920,000000,37.28,37.44,36.65,37.21,205571,0
+MCFT.US,D,20180921,000000,37.21,37.3352,36.03,36.9,334288,0
+MCFT.US,D,20180924,000000,38.17,38.49,36.49,37.2,195224,0
+MCFT.US,D,20180925,000000,37.16,37.61,36.84,37.1,138738,0
+MCFT.US,D,20180926,000000,37.09,37.66,36.86,37.07,192870,0
+MCFT.US,D,20180927,000000,37,37.36,36.33,36.41,136084,0
+MCFT.US,D,20180928,000000,36.32,36.75,35.53,35.88,285912,0
+MCFT.US,D,20181001,000000,36.18,36.9948,35.2019,36.1,186245,0
+MCFT.US,D,20181002,000000,36.05,36.05,34.35,34.51,215123,0
+MCFT.US,D,20181003,000000,34.58,34.6969,33.5203,34.5,180786,0
+MCFT.US,D,20181004,000000,34.5,34.72,33.83,34.25,167872,0
+MCFT.US,D,20181005,000000,34.22,34.71,33.65,34.14,175387,0
+MCFT.US,D,20181008,000000,34.14,34.6655,33,34.25,168535,0
+MCFT.US,D,20181009,000000,34.22,34.45,33.87,33.92,214995,0
+MCFT.US,D,20181010,000000,33.95,33.95,32.52,32.835,220342,0
+MCFT.US,D,20181011,000000,33.12,33.94,32.72,32.72,340693,0
+MCFT.US,D,20181012,000000,33.38,33.8277,32.47,32.8,289663,0
+MCFT.US,D,20181015,000000,32.8,33.6,32.14,33.47,176848,0
+MCFT.US,D,20181016,000000,34.3,35.72,33.82,35.68,315036,0
+MCFT.US,D,20181017,000000,35.69,36.83,35.5,36.48,289296,0
+MCFT.US,D,20181018,000000,36.39,37.585,35.815,35.98,197334,0
+MCFT.US,D,20181019,000000,36,36.34,34.19,34.26,197912,0
+MCFT.US,D,20181022,000000,34.44,34.92,33.8,33.89,274862,0
+MCFT.US,D,20181023,000000,33.13,33.83,32.42,33.22,159617,0
+MCFT.US,D,20181024,000000,33.15,33.8,31.34,31.4,155020,0
+MCFT.US,D,20181025,000000,31.27,31.66,30.47,30.65,228444,0
+MCFT.US,D,20181026,000000,29.93,31.18,29.28,29.58,227095,0
+MCFT.US,D,20181029,000000,29.5,29.82,28.9556,29.4,256223,0
+MCFT.US,D,20181030,000000,29.42,31.35,29.42,30.55,328308,0
+MCFT.US,D,20181031,000000,30.98,31.3,29.64,29.68,231029,0
+MCFT.US,D,20181101,000000,29.89,30.69,29.57,30.48,155386,0
+MCFT.US,D,20181102,000000,30.48,31.61,30.21,31.11,174717,0
+MCFT.US,D,20181105,000000,31.11,31.13,30.22,30.67,184715,0
+MCFT.US,D,20181106,000000,30.86,32.89,30.86,32.71,195978,0
+MCFT.US,D,20181107,000000,32.84,33.13,31.91,32.71,228647,0
+MCFT.US,D,20181108,000000,32.82,33.67,32.66,33.61,291540,0
+MCFT.US,D,20181109,000000,31.74,32.465,25.88,27.66,1278590,0
+MCFT.US,D,20181112,000000,27.67,28.17,26.2613,28.04,397602,0
+MCFT.US,D,20181113,000000,27.9,28.79,27.7801,27.97,245117,0
+MCFT.US,D,20181114,000000,28.27,28.6086,27.59,27.86,259493,0
+MCFT.US,D,20181115,000000,27.58,28.45,26.87,27.46,246070,0
+MCFT.US,D,20181116,000000,27.55,28.47,26.78,27.3,266901,0
+MCFT.US,D,20181119,000000,27.13,27.91,26.29,26.62,210562,0
+MCFT.US,D,20181120,000000,26.11,26.54,25.59,25.89,150683,0
+MCFT.US,D,20181121,000000,25.92,26.54,25.72,26.28,149059,0
+MCFT.US,D,20181123,000000,25.77,27.25,25.6083,26.6,82230,0
+MCFT.US,D,20181126,000000,26.83,27.37,26.36,27.07,228997,0
+MCFT.US,D,20181127,000000,26.99,26.99,26,26.3,217233,0
+MCFT.US,D,20181128,000000,26.22,26.33,25.37,25.71,375070,0
+MCFT.US,D,20181129,000000,25.69,26.15,25.44,25.81,186057,0
+MCFT.US,D,20181130,000000,25.48,25.94,25.43,25.91,365003,0
+MCFT.US,D,20181203,000000,26.21,26.59,25.94,26.49,143932,0
+MCFT.US,D,20181204,000000,26.29,26.54,24.46,24.48,324754,0
+MCFT.US,D,20181206,000000,24.24,24.52,23.35,23.74,292039,0
+MCFT.US,D,20181207,000000,23.62,23.97,22.41,22.62,226561,0
+MCFT.US,D,20181210,000000,22.48,23.25,21.58,21.71,344583,0
+MCFT.US,D,20181211,000000,22,22.31,20.85,21.36,379029,0
+MCFT.US,D,20181212,000000,21.56,22.09,21.31,21.34,173237,0
+MCFT.US,D,20181213,000000,21.35,22.08,20.77,20.8,203152,0
+MCFT.US,D,20181214,000000,20.8,21.24,20.6,20.92,137063,0
+MCFT.US,D,20181217,000000,20.92,21.86,20.29,20.66,342000,0
+MCFT.US,D,20181218,000000,20.67,20.89,19.76,19.76,235073,0
+MCFT.US,D,20181219,000000,19.61,20.06,19.41,19.6,387062,0
+MCFT.US,D,20181220,000000,19.47,19.9,19.25,19.46,139620,0
+MCFT.US,D,20181221,000000,19.47,19.47,18.51,18.52,245515,0
+MCFT.US,D,20181224,000000,18.25,18.54,17.9408,18.1,115505,0
+MCFT.US,D,20181226,000000,18.24,18.66,17.96,18.62,212979,0
+MCFT.US,D,20181227,000000,18.29,18.4,17.6,18.4,227845,0
+MCFT.US,D,20181228,000000,18.36,19.16,18.12,18.78,145560,0
+MCFT.US,D,20181231,000000,18.74,19,18.47,18.7,179281,0
+MCFT.US,D,20190102,000000,18.34,19.31,18.13,19.23,234691,0
+MCFT.US,D,20190103,000000,19.06,19.08,17.97,17.98,461233,0
+MCFT.US,D,20190104,000000,18.18,19.43,18,19.17,183813,0
+MCFT.US,D,20190107,000000,19.16,20.33,19.16,20.06,250013,0
+MCFT.US,D,20190108,000000,20.35,20.47,19.48,20.15,152069,0
+MCFT.US,D,20190109,000000,20.15,20.93,19.6,20.77,116497,0
+MCFT.US,D,20190110,000000,20.66,21.13,20.32,20.45,132069,0
+MCFT.US,D,20190111,000000,20.36,20.63,20.11,20.57,113710,0
+MCFT.US,D,20190114,000000,20.45,20.93,20.16,20.4,158306,0
+MCFT.US,D,20190115,000000,20.39,20.79,20.0075,20.68,120095,0
+MCFT.US,D,20190116,000000,20.74,21.27,20.53,21.16,138087,0
+MCFT.US,D,20190117,000000,21.11,21.54,21.0775,21.43,124394,0
+MCFT.US,D,20190118,000000,21.6,22.84,21.51,22.65,345209,0
+MCFT.US,D,20190122,000000,22.5,22.68,22.01,22.29,258643,0
+MCFT.US,D,20190123,000000,22.3,22.3148,20.83,21.01,300673,0
+MCFT.US,D,20190124,000000,21.01,21.57,20.71,21.36,153490,0
+MCFT.US,D,20190125,000000,21.46,21.73,20.94,21.06,102696,0
+MCFT.US,D,20190128,000000,21.17,21.91,20.6901,21.83,175195,0
+MCFT.US,D,20190129,000000,21.81,21.81,20.94,21.23,153034,0
+MCFT.US,D,20190130,000000,21.45,21.91,21.15,21.74,105896,0
+MCFT.US,D,20190131,000000,21.72,21.87,21.08,21.83,198714,0
+MCFT.US,D,20190201,000000,21.89,21.89,21.25,21.48,153911,0
+MCFT.US,D,20190204,000000,21.5,22.02,21.293,21.64,141594,0
+MCFT.US,D,20190205,000000,21.66,22.6,21.66,22.38,221999,0
+MCFT.US,D,20190206,000000,22.61,24.34,22.61,23.37,347308,0
+MCFT.US,D,20190207,000000,23.23,23.52,22.25,23.42,318497,0
+MCFT.US,D,20190208,000000,22.4,23,21.01,21.1,699982,0
+MCFT.US,D,20190211,000000,21.1,21.62,20.72,21.36,227538,0
+MCFT.US,D,20190212,000000,21.54,21.885,21.24,21.45,222890,0
+MCFT.US,D,20190213,000000,21.45,21.6672,21,21.13,189746,0
+MCFT.US,D,20190214,000000,20.96,21.17,20.64,20.82,143418,0
+MCFT.US,D,20190215,000000,20.9,21.61,20.87,21.61,209292,0
+MCFT.US,D,20190219,000000,21.65,22.8199,21.48,22.63,243123,0
+MCFT.US,D,20190220,000000,22.63,22.97,21.99,22.87,229262,0
+MCFT.US,D,20190221,000000,22.74,23.31,22.34,22.52,257328,0
+MCFT.US,D,20190222,000000,22.68,23.4,22.49,23.38,164412,0
+MCFT.US,D,20190225,000000,23.5,24.95,23.5,24.79,517224,0
+MCFT.US,D,20190226,000000,25.29,25.495,24.21,24.37,379962,0
+MCFT.US,D,20190227,000000,24.35,24.81,24.29,24.73,243783,0
+MCFT.US,D,20190228,000000,24.73,24.94,24.375,24.67,348194,0
+MCFT.US,D,20190301,000000,24.99,25.49,24.48,24.55,473328,0
+MCFT.US,D,20190304,000000,24.5,24.5,23.55,24.08,277424,0
+MCFT.US,D,20190305,000000,24.11,25.03,23.77,24.8,240258,0
+MCFT.US,D,20190306,000000,24.75,24.94,24.2,24.23,242674,0
+MCFT.US,D,20190307,000000,24.15,24.15,22.79,22.95,189741,0
+MCFT.US,D,20190308,000000,22.63,23,22.07,22.12,282237,0
+MCFT.US,D,20190311,000000,21.92,22.73,21.5,22.67,373588,0
+MCFT.US,D,20190312,000000,22.66,23.1,22.06,22.71,274461,0
+MCFT.US,D,20190313,000000,22.78,23.8,22.78,23.6,332763,0
+MCFT.US,D,20190314,000000,23.58,23.74,22.92,23.32,242843,0
+MCFT.US,D,20190315,000000,23.36,23.67,23.25,23.55,348306,0
+MCFT.US,D,20190318,000000,23.57,23.79,23.485,23.7,213520,0
+MCFT.US,D,20190319,000000,23.8,24.35,23.445,23.51,306591,0
+MCFT.US,D,20190320,000000,23.35,23.39,22.46,22.88,376875,0
+MCFT.US,D,20190321,000000,22.79,22.93,22.23,22.61,192439,0
+MCFT.US,D,20190322,000000,22.5,22.58,20.82,20.86,292384,0
+MCFT.US,D,20190325,000000,20.92,21.46,20.7,21.07,234483,0
+MCFT.US,D,20190326,000000,21.38,22.05,21.29,21.76,203387,0
+MCFT.US,D,20190327,000000,21.63,22.51,21.49,22.49,243091,0
+MCFT.US,D,20190328,000000,22.62,23.01,22.23,22.63,130510,0
+MCFT.US,D,20190329,000000,22.85,22.915,22.295,22.57,122386,0
+MCFT.US,D,20190401,000000,22.75,23.215,22.6,22.82,133863,0
+MCFT.US,D,20190402,000000,22.82,22.9266,22.3,22.62,89550,0
+MCFT.US,D,20190403,000000,22.85,23.0275,22.475,22.8,98804,0
+MCFT.US,D,20190404,000000,22.84,23.61,22.83,23.33,108969,0
+MCFT.US,D,20190405,000000,23.4,23.74,23.4,23.63,142668,0
+MCFT.US,D,20190408,000000,23.51,23.97,23.25,23.52,108943,0
+MCFT.US,D,20190409,000000,23.4,23.4,22.82,23.01,98641,0
+MCFT.US,D,20190410,000000,23.01,23.52,22.92,23.48,121375,0
+MCFT.US,D,20190411,000000,23.55,24.12,23.55,23.74,159522,0
+MCFT.US,D,20190412,000000,23.95,24.22,23.545,23.59,171274,0
+MCFT.US,D,20190415,000000,23.64,23.76,23.5,23.66,146377,0
+MCFT.US,D,20190416,000000,23.75,24.16,23.71,24.05,131235,0
+MCFT.US,D,20190417,000000,24.25,24.43,23.9,24,84650,0
+MCFT.US,D,20190418,000000,23.97,23.97,23.63,23.89,78726,0
+MCFT.US,D,20190422,000000,23.71,23.89,23.54,23.76,80373,0
+MCFT.US,D,20190423,000000,23.81,24.82,23.73,24.55,196330,0
+MCFT.US,D,20190424,000000,24.57,25.45,24.5,25.31,97651,0
+MCFT.US,D,20190425,000000,25.3,25.3,24.08,24.12,454419,0
+MCFT.US,D,20190426,000000,24.09,25.07,24.01,24.93,98866,0
+MCFT.US,D,20190429,000000,25.04,25.34,24.9,25.3,116026,0
+MCFT.US,D,20190430,000000,25.29,25.29,24.72,24.74,78998,0
+MCFT.US,D,20190501,000000,24.86,24.87,24.29,24.73,95805,0
+MCFT.US,D,20190502,000000,24.6,25.38,24.4326,24.7,151233,0
+MCFT.US,D,20190503,000000,24.84,25.54,24.56,25.51,116663,0
+MCFT.US,D,20190506,000000,25.25,25.83,24.78,25.68,174807,0
+MCFT.US,D,20190507,000000,25.39,25.52,24.72,24.99,102497,0
+MCFT.US,D,20190508,000000,24.95,25,24.52,24.88,117030,0
+MCFT.US,D,20190509,000000,26.62,26.74,23.75,25.9,286226,0
+MCFT.US,D,20190510,000000,25.9,26.04,25.2,25.56,139864,0
+MCFT.US,D,20190513,000000,24.96,25.23,24.35,24.86,171156,0
+MCFT.US,D,20190514,000000,25,25.385,24.75,25.34,130211,0
+MCFT.US,D,20190515,000000,25.1,25.1,24.36,24.42,159247,0
+MCFT.US,D,20190516,000000,24.49,25.68,24.42,25.06,241017,0
+MCFT.US,D,20190517,000000,24.75,24.79,23.56,23.67,172701,0
+MCFT.US,D,20190520,000000,23.48,23.85,23.41,23.68,163663,0
+MCFT.US,D,20190521,000000,23.8,24.48,23.79,24.23,137919,0
+MCFT.US,D,20190522,000000,24.14,24.39,23.51,23.57,115690,0
+MCFT.US,D,20190523,000000,23.3,23.36,22.13,22.23,221729,0
+MCFT.US,D,20190524,000000,22.39,22.39,21.4,21.7,308441,0
+MCFT.US,D,20190528,000000,21.76,22.14,21.41,21.51,148803,0
+MCFT.US,D,20190529,000000,21.27,21.37,20.56,21.08,193883,0
+MCFT.US,D,20190530,000000,21.11,21.37,20.66,20.74,96372,0
+MCFT.US,D,20190531,000000,20.38,20.48,19.76,19.86,114096,0
+MCFT.US,D,20190603,000000,19.89,20.24,19.49,19.7,326690,0
+MCFT.US,D,20190604,000000,20,20.85,20,20.79,121168,0
+MCFT.US,D,20190605,000000,20.88,21.22,20.41,21.17,144702,0
+MCFT.US,D,20190606,000000,21.28,21.33,20.25,20.64,117747,0
+MCFT.US,D,20190607,000000,20.62,21.04,20.55,20.77,111714,0
+MCFT.US,D,20190610,000000,21.02,21.45,20.47,20.98,153271,0
+MCFT.US,D,20190611,000000,21.17,21.22,20.2,20.69,168870,0
+MCFT.US,D,20190612,000000,20.56,20.8396,20.17,20.43,127724,0
+MCFT.US,D,20190613,000000,20.56,20.89,20.3,20.57,172663,0
+MCFT.US,D,20190614,000000,20.53,20.59,20.0567,20.36,123405,0
+MCFT.US,D,20190617,000000,20.33,20.465,20.205,20.3,89171,0
+MCFT.US,D,20190618,000000,20.28,21.215,20.25,20.78,123312,0
+MCFT.US,D,20190619,000000,20.77,21.2327,20.59,21.12,129880,0
+MCFT.US,D,20190620,000000,21.43,21.48,21.05,21.23,219442,0
+MCFT.US,D,20190621,000000,21.2,21.53,21.03,21.27,159663,0
+MCFT.US,D,20190624,000000,21.2,21.2,20.48,20.67,211792,0
+MCFT.US,D,20190625,000000,20.66,20.88,19.89,19.97,238281,0
+MCFT.US,D,20190626,000000,20.03,20.54,19.9,20.08,116760,0
+MCFT.US,D,20190627,000000,20.1,20.47,19.94,20.19,315357,0
+MCFT.US,D,20190628,000000,20.31,20.83,19.5,19.59,644849,0
+MCFT.US,D,20190701,000000,19.9,20.93,19.62,20.55,350964,0
+MCFT.US,D,20190702,000000,20.5,20.8099,19.75,20.01,289789,0
+MCFT.US,D,20190703,000000,20.14,20.94,20.07,20.85,144330,0
+MCFT.US,D,20190705,000000,20.76,21.14,20.75,21.01,150805,0
+MCFT.US,D,20190708,000000,21.02,21.28,19.87,20.05,168545,0
+MCFT.US,D,20190709,000000,19.93,20.23,19.79,20.21,116004,0
+MCFT.US,D,20190710,000000,20.4,20.504,19.76,20.06,91549,0
+MCFT.US,D,20190711,000000,20.21,20.45,19.84,20.37,239030,0
+MCFT.US,D,20190712,000000,20.38,21.1,20.25,20.91,438493,0
+MCFT.US,D,20190715,000000,20.91,21.1,20.4,20.43,181581,0
+MCFT.US,D,20190716,000000,20.47,21.26,20.3,20.81,275118,0
+MCFT.US,D,20190717,000000,20.64,20.765,19.62,19.76,255192,0
+MCFT.US,D,20190718,000000,19.77,19.9,19.11,19.24,313531,0
+MCFT.US,D,20190719,000000,19.24,19.4037,18.35,18.69,232031,0
+MCFT.US,D,20190722,000000,17.7,18.32,16.59,16.62,705929,0
+MCFT.US,D,20190723,000000,16.89,17.312,16.72,17.12,319643,0
+MCFT.US,D,20190724,000000,17.04,17.38,16.9,17.23,229245,0
+MCFT.US,D,20190725,000000,17.22,17.352,16.265,16.32,286159,0
+MCFT.US,D,20190726,000000,16.5,17,16.4425,16.6,281339,0
+MCFT.US,D,20190729,000000,16.61,16.93,16.43,16.76,285217,0
+MCFT.US,D,20190730,000000,16.53,16.915,16.4,16.69,240793,0
+MCFT.US,D,20190731,000000,16.78,17.06,16.54,16.6,271396,0
+MCFT.US,D,20190801,000000,16.64,16.823,15.57,15.6,193153,0
+MCFT.US,D,20190802,000000,15.47,15.66,15.18,15.52,242247,0
+MCFT.US,D,20190805,000000,15.08,15.37,14.71,15.01,169455,0
+MCFT.US,D,20190806,000000,15.16,15.45,14.68,15.11,206068,0
+MCFT.US,D,20190807,000000,15.03,15.1,14.69,14.92,250292,0
+MCFT.US,D,20190808,000000,15.11,15.2845,14.9,15.09,134296,0
+MCFT.US,D,20190809,000000,15.01,15.06,14.47,14.49,104030,0
+MCFT.US,D,20190812,000000,14.36,14.74,14.17,14.39,150031,0
+MCFT.US,D,20190813,000000,14.39,15.05,14.39,14.54,210653,0
+MCFT.US,D,20190814,000000,14.15,14.3706,13.925,14.11,426365,0
+MCFT.US,D,20190815,000000,14.13,14.25,13.73,13.86,153762,0
+MCFT.US,D,20190816,000000,14.06,14.25,13.7833,14.08,174881,0
+MCFT.US,D,20190819,000000,14.41,14.41,13.89,13.93,106113,0
+MCFT.US,D,20190820,000000,13.86,14.47,13.55,14.45,514164,0
+MCFT.US,D,20190821,000000,14.69,15.16,14.59,14.99,381732,0
+MCFT.US,D,20190822,000000,15.01,15.18,14.82,14.82,175367,0
+MCFT.US,D,20190823,000000,14.65,14.65,13.93,14.02,214101,0
+MCFT.US,D,20190826,000000,14.13,14.285,13.81,14.13,163449,0
+MCFT.US,D,20190827,000000,14.07,14.17,13.33,13.56,217036,0
+MCFT.US,D,20190828,000000,13.46,14.1,13.46,13.86,162972,0
+MCFT.US,D,20190829,000000,14.21,15.41,14.1736,15.32,336023,0
+MCFT.US,D,20190830,000000,15.6,15.9,15.05,15.15,449294,0
+MCFT.US,D,20190903,000000,14.94,15.39,14.91,15.07,247097,0
+MCFT.US,D,20190904,000000,15.24,15.3998,15.045,15.12,140628,0
+MCFT.US,D,20190905,000000,15.4,16.18,15.4,15.62,325793,0
+MCFT.US,D,20190906,000000,15.73,16,15.56,15.89,162381,0
+MCFT.US,D,20190909,000000,16.01,17.14,15.95,16.95,249645,0
+MCFT.US,D,20190910,000000,17,17.85,16.9497,17.59,236027,0
+MCFT.US,D,20190911,000000,17.83,18.33,17.182,18.25,446512,0
+MCFT.US,D,20190912,000000,14.85,15.28,13.77,13.99,2031755,0
+MCFT.US,D,20190913,000000,14.3,15.05,14,14.51,935690,0
+MCFT.US,D,20190916,000000,14.5,15.1,14.2755,14.42,470328,0
+MCFT.US,D,20190917,000000,14.3,14.865,14.1914,14.83,484061,0
+MCFT.US,D,20190918,000000,14.79,14.9,14.5,14.62,350128,0
+MCFT.US,D,20190919,000000,14.62,15.195,14.53,14.53,305875,0
+MCFT.US,D,20190920,000000,14.59,15.01,14.52,14.54,364876,0
+MCFT.US,D,20190923,000000,14.5,15.37,14.5,15.205,286361,0
+MCFT.US,D,20190924,000000,15.22,15.25,14.75,14.79,322960,0
+MCFT.US,D,20190925,000000,14.79,15,14.455,14.73,564073,0
+MCFT.US,D,20190926,000000,14.71,14.85,14.51,14.71,165537,0
+MCFT.US,D,20190927,000000,14.75,15,14.67,14.75,171362,0
+MCFT.US,D,20190930,000000,14.76,15.12,14.57,14.925,347752,0
+MCFT.US,D,20191001,000000,14.97,15.48,14.79,14.98,387357,0
+MCFT.US,D,20191002,000000,14.82,15,14.53,14.78,371013,0
+MCFT.US,D,20191003,000000,14.75,14.85,14.18,14.595,355300,0
+MCFT.US,D,20191004,000000,14.64,15,14.42,14.96,127832,0
+MCFT.US,D,20191007,000000,14.86,15.15,14.86,15.03,310039,0
+MCFT.US,D,20191008,000000,14.86,14.91,14.42,14.56,291943,0
+MCFT.US,D,20191009,000000,14.81,14.81,14.52,14.55,255401,0
+MCFT.US,D,20191010,000000,14.61,14.73,13.82,13.83,275772,0
+MCFT.US,D,20191011,000000,14.1,14.43,13.8,14.27,528229,0
+MCFT.US,D,20191014,000000,14.28,14.28,13.35,14.06,295333,0
+MCFT.US,D,20191015,000000,14.08,14.78,13.9608,14.49,267682,0
+MCFT.US,D,20191016,000000,14.44,14.73,14.31,14.46,98858,0
+MCFT.US,D,20191017,000000,14.45,14.75,14.34,14.65,89285,0
+MCFT.US,D,20191018,000000,14.49,15,14.49,14.855,140976,0
+MCFT.US,D,20191021,000000,15.11,15.37,15.08,15.09,194833,0
+MCFT.US,D,20191022,000000,15.09,15.32,14.84,15.28,143974,0
+MCFT.US,D,20191023,000000,15.27,15.71,15.1,15.34,217564,0
+MCFT.US,D,20191024,000000,15.3,15.49,15.005,15.24,144225,0
+MCFT.US,D,20191025,000000,15.2,15.93,15.055,15.76,127658,0
+MCFT.US,D,20191028,000000,15.93,16.61,15.91,16.57,199344,0
+MCFT.US,D,20191029,000000,16.52,17.11,16.39,17.09,312611,0
+MCFT.US,D,20191030,000000,17.16,17.21,16.84,17.17,252087,0
+MCFT.US,D,20191031,000000,16.93,17.33,15.72,15.75,354676,0
+MCFT.US,D,20191101,000000,15.98,16.08,15.56,15.58,303300,0
+MCFT.US,D,20191104,000000,15.82,15.97,15.63,15.87,532289,0
+MCFT.US,D,20191105,000000,15.96,16.38,15.88,16.37,470094,0
+MCFT.US,D,20191106,000000,16.4,16.57,15.9845,16.51,220643,0
+MCFT.US,D,20191107,000000,17.83,18.144,17.1,17.46,349805,0
+MCFT.US,D,20191108,000000,17.51,18.07,17.2501,17.78,158744,0
+MCFT.US,D,20191111,000000,17.79,17.79,17.05,17.2,195660,0
+MCFT.US,D,20191112,000000,17.28,17.44,16.61,17.295,250070,0
+MCFT.US,D,20191113,000000,17.16,17.23,16.64,16.83,164040,0
+MCFT.US,D,20191114,000000,16.82,16.97,16.54,16.65,158482,0
+MCFT.US,D,20191115,000000,16.76,16.9,16.505,16.64,135337,0
+MCFT.US,D,20191118,000000,16.68,16.7116,16.24,16.28,132529,0
+MCFT.US,D,20191119,000000,16.28,16.41,16.11,16.22,100082,0
+MCFT.US,D,20191120,000000,16.13,16.37,15.93,15.97,144945,0
+MCFT.US,D,20191121,000000,16.04,16.27,15.74,16.11,149751,0
+MCFT.US,D,20191122,000000,16.21,16.26,15.92,15.98,98178,0
+MCFT.US,D,20191125,000000,16.08,16.63,15.9504,16.58,118339,0
+MCFT.US,D,20191126,000000,16.58,16.625,16.27,16.57,234769,0
+MCFT.US,D,20191127,000000,16.66,16.89,16.51,16.88,98464,0
+MCFT.US,D,20191129,000000,16.87,16.87,16.54,16.61,57698,0
+MCFT.US,D,20191202,000000,16.66,16.93,16.19,16.35,120694,0
+MCFT.US,D,20191203,000000,16.07,16.1,15.65,16,111313,0
+MCFT.US,D,20191204,000000,16.07,16.31,16.06,16.11,134517,0
+MCFT.US,D,20191205,000000,16.2,16.34,15.75,15.8,154552,0
+MCFT.US,D,20191206,000000,15.91,16.3,15.91,16.04,114641,0
+MCFT.US,D,20191209,000000,16.07,16.2286,15.04,15.5,230949,0
+MCFT.US,D,20191210,000000,15.5,15.8,15.2601,15.68,131939,0
+MCFT.US,D,20191211,000000,15.66,15.66,15.25,15.32,105510,0
+MCFT.US,D,20191212,000000,15.24,15.84,15.24,15.66,186323,0
+MCFT.US,D,20191213,000000,15.59,15.69,15.19,15.34,117767,0
+MCFT.US,D,20191216,000000,15.42,16.2138,15.34,15.88,346084,0
+MCFT.US,D,20191217,000000,15.9,16.11,15.68,16.01,200233,0
+MCFT.US,D,20191218,000000,16.01,16.25,15.59,15.65,119945,0
+MCFT.US,D,20191219,000000,15.69,15.85,15.3101,15.58,118942,0
+MCFT.US,D,20191220,000000,15.64,16,15.54,15.69,266898,0
+MCFT.US,D,20191223,000000,15.82,15.82,15.35,15.72,145550,0
+MCFT.US,D,20191224,000000,15.73,15.73,15.46,15.56,67384,0
+MCFT.US,D,20191226,000000,15.62,15.7217,15.45,15.52,128154,0
+MCFT.US,D,20191227,000000,15.44,15.6903,15.41,15.43,104558,0
+MCFT.US,D,20191230,000000,15.53,15.84,15.41,15.65,149625,0
+MCFT.US,D,20191231,000000,15.54,15.82,15.4,15.75,232788,0
+MCFT.US,D,20200102,000000,15.86,16.16,15.4,15.49,123363,0
+MCFT.US,D,20200103,000000,15.35,15.51,15.22,15.25,146354,0
+MCFT.US,D,20200106,000000,15.11,15.49,15.05,15.26,119087,0
+MCFT.US,D,20200107,000000,15.18,15.29,14.965,15.06,180450,0
+MCFT.US,D,20200108,000000,15.02,15.24,14.71,15.04,160537,0
+MCFT.US,D,20200109,000000,15.02,15.18,14.72,15.03,192344,0
+MCFT.US,D,20200110,000000,15.27,15.27,14.72,14.9,260578,0
+MCFT.US,D,20200113,000000,14.95,15.225,14.75,15.01,133570,0
+MCFT.US,D,20200114,000000,15.01,15.33,14.92,15.11,182024,0
+MCFT.US,D,20200115,000000,15.15,15.22,14.8,15.2,162140,0
+MCFT.US,D,20200116,000000,15.25,15.75,15.17,15.17,133022,0
+MCFT.US,D,20200117,000000,15.25,15.65,15.22,15.61,137011,0
+MCFT.US,D,20200121,000000,15.5,15.8,15.4525,15.64,107240,0
+MCFT.US,D,20200122,000000,15.69,15.91,15.5,15.6,133007,0
+MCFT.US,D,20200123,000000,15.89,17.13,15.89,17.05,308515,0
+MCFT.US,D,20200124,000000,17.04,17.86,17,17.85,284199,0
+MCFT.US,D,20200127,000000,17.35,18.06,17.03,17.96,275313,0
+MCFT.US,D,20200128,000000,18.05,18.86,17.93,18.8,280360,0
+MCFT.US,D,20200129,000000,18.81,18.81,18.06,18.16,188783,0
+MCFT.US,D,20200130,000000,18.08,18.23,17.35,17.83,156155,0
+MCFT.US,D,20200131,000000,17.77,17.97,17.46,17.57,197125,0
+MCFT.US,D,20200203,000000,17.59,17.86,17.31,17.31,154935,0
+MCFT.US,D,20200204,000000,17.48,17.65,16.88,17.16,374036,0
+MCFT.US,D,20200205,000000,17.79,19.915,17,19.8,671443,0
+MCFT.US,D,20200206,000000,19.99,19.99,18.88,19.16,277581,0
+MCFT.US,D,20200207,000000,18.95,19.37,18.715,18.76,325726,0
+MCFT.US,D,20200210,000000,18.64,18.92,18.44,18.72,149709,0
+MCFT.US,D,20200211,000000,18.81,18.99,18.59,18.89,104745,0
+MCFT.US,D,20200212,000000,18.99,19.11,18.51,18.75,112126,0
+MCFT.US,D,20200213,000000,18.68,19.22,18.45,19.11,106269,0
+MCFT.US,D,20200214,000000,19.12,19.12,18.49,18.65,302388,0
+MCFT.US,D,20200218,000000,19.54,20.775,19.4,19.45,185842,0
+MCFT.US,D,20200219,000000,19.48,19.58,19.01,19.135,134326,0
+MCFT.US,D,20200220,000000,19.11,19.5,18.86,19.43,131553,0
+MCFT.US,D,20200221,000000,19.36,19.44,19.02,19.055,166634,0
+MCFT.US,D,20200224,000000,18.31,18.78,17.97,18.06,227065,0
+MCFT.US,D,20200225,000000,18.1,18.11,17.32,17.69,196609,0
+MCFT.US,D,20200226,000000,17.79,18.0562,17.2425,17.32,231286,0
+MCFT.US,D,20200227,000000,16.91,17.47,16.39,16.53,167474,0
+MCFT.US,D,20200228,000000,15.81,16.58,15.73,16.17,189065,0
+MCFT.US,D,20200302,000000,16.17,16.21,15.52,16,153886,0
+MCFT.US,D,20200303,000000,15.92,16.31,15.64,15.81,209602,0
+MCFT.US,D,20200304,000000,16.05,16.2972,15.51,16.19,148173,0
+MCFT.US,D,20200305,000000,15.79,15.94,14.975,15.16,220089,0
+MCFT.US,D,20200306,000000,14.6,14.885,14.49,14.75,278553,0
+MCFT.US,D,20200309,000000,13.85,13.85,12.71,12.87,313058,0
+MCFT.US,D,20200310,000000,13.37,13.46,12.68,13.29,390610,0
+MCFT.US,D,20200311,000000,12.89,12.89,11.81,11.96,386884,0
+MCFT.US,D,20200312,000000,10.98,11.04,9.735,10,417931,0
+MCFT.US,D,20200313,000000,10.6,10.65,9.73,10.54,236197,0
+MCFT.US,D,20200316,000000,7.59,9.68,6.98,7.2,407411,0
+MCFT.US,D,20200317,000000,7.39,8.19,6.53,7.41,392019,0
+MCFT.US,D,20200318,000000,7.01,7.24,6.455,6.81,271705,0
+MCFT.US,D,20200319,000000,6.76,8.29,6.34,7.76,338214,0
+MCFT.US,D,20200320,000000,7.76,7.9,6.745,6.77,323068,0
+MCFT.US,D,20200323,000000,6.7,6.7,5.71,5.92,737864,0
+MCFT.US,D,20200324,000000,6.28,6.652,6.045,6.34,554335,0
+MCFT.US,D,20200325,000000,6.37,6.76,6.21,6.54,891124,0
+MCFT.US,D,20200326,000000,6.45,7.6799,6.3,7.46,639030,0
+MCFT.US,D,20200327,000000,7.47,7.47,6.49,7.25,532563,0
+MCFT.US,D,20200330,000000,7.27,7.325,6.75,7.03,180911,0
+MCFT.US,D,20200331,000000,7.04,7.45,7.02,7.3,480465,0
+MCFT.US,D,20200401,000000,7,7.13,5.84,5.88,404769,0
+MCFT.US,D,20200402,000000,6.09,6.2795,5.38,5.45,559613,0
+MCFT.US,D,20200403,000000,5.43,5.5,4.9,5.15,472005,0
+MCFT.US,D,20200406,000000,5.29,5.63,5.21,5.34,552936,0
+MCFT.US,D,20200407,000000,5.64,6.305,5.58,5.63,541029,0
+MCFT.US,D,20200408,000000,5.87,6.45,5.41,6.45,472560,0
+MCFT.US,D,20200409,000000,6.85,8.5851,6.46,8.5,778150,0
+MCFT.US,D,20200413,000000,8.39,8.5,7.4,7.655,414568,0
+MCFT.US,D,20200414,000000,8.35,8.4999,7.325,7.68,303088,0
+MCFT.US,D,20200415,000000,7.47,7.47,6.9,7.07,211022,0
+MCFT.US,D,20200416,000000,7.07,7.24,6.755,7.1,177395,0
+MCFT.US,D,20200417,000000,7.48,8.08,7.48,7.8,251708,0
+MCFT.US,D,20200420,000000,7.58,7.7899,7.36,7.54,159093,0
+MCFT.US,D,20200421,000000,7.28,7.5125,7.16,7.49,140949,0
+MCFT.US,D,20200422,000000,7.67,7.79,7.38,7.57,129181,0
+MCFT.US,D,20200423,000000,7.65,8.93,7.5053,8.67,397564,0
+MCFT.US,D,20200424,000000,8.81,9.47,8.71,9.29,384657,0
+MCFT.US,D,20200427,000000,9.54,10.45,9.5001,10.355,392217,0
+MCFT.US,D,20200428,000000,10.88,11.48,10.59,11.15,512844,0
+MCFT.US,D,20200429,000000,11.34,11.98,11.01,11.41,407860,0
+MCFT.US,D,20200430,000000,11.15,11.3,10.37,10.45,398651,0
+MCFT.US,D,20200501,000000,10.08,10.53,9.785,10.47,239271,0
+MCFT.US,D,20200504,000000,10.17,10.493,9.81,10.32,179783,0
+MCFT.US,D,20200505,000000,10.58,10.9855,10,10.12,218075,0
+MCFT.US,D,20200506,000000,10.02,10.3,9.2208,9.76,608671,0
+MCFT.US,D,20200507,000000,10.16,11.065,10,10.54,320336,0
+MCFT.US,D,20200508,000000,10.9,11.02,10.64,10.88,210925,0
+MCFT.US,D,20200511,000000,10.6,11.49,10.41,11.395,368392,0
+MCFT.US,D,20200512,000000,11.36,11.51,10.66,10.67,303895,0
+MCFT.US,D,20200513,000000,10.48,10.55,9.97,10.19,278490,0
+MCFT.US,D,20200514,000000,9.77,10.57,9.46,10.45,221587,0
+MCFT.US,D,20200515,000000,10.37,11.57,9.9692,11.44,314379,0
+MCFT.US,D,20200518,000000,13.64,13.64,12.7,13.1,482567,0
+MCFT.US,D,20200519,000000,13.25,13.9899,12.61,13.27,339664,0
+MCFT.US,D,20200520,000000,13.62,13.83,13.025,13.15,234752,0
+MCFT.US,D,20200521,000000,13.15,13.66,12.98,13.24,179316,0
+MCFT.US,D,20200522,000000,13.36,13.36,12.74,13.29,119578,0
+MCFT.US,D,20200526,000000,14.12,14.3373,13.68,13.88,248772,0
+MCFT.US,D,20200527,000000,14.46,15.295,13.91,15.19,562153,0
+MCFT.US,D,20200528,000000,15.34,15.91,14.5508,14.77,350424,0
+MCFT.US,D,20200529,000000,14.51,15.04,14.33,14.86,501759,0
+MCFT.US,D,20200601,000000,14.99,15.92,14.85,15.36,180957,0
+MCFT.US,D,20200602,000000,15.5,16.14,15.32,15.45,313700,0
+MCFT.US,D,20200603,000000,15.86,16.55,15.67,16.34,230186,0
+MCFT.US,D,20200604,000000,16.08,16.5,15.56,16.19,262143,0
+MCFT.US,D,20200605,000000,17.15,18.23,16.64,17.43,551625,0
+MCFT.US,D,20200608,000000,18.39,18.97,18,18.09,221401,0
+MCFT.US,D,20200609,000000,17.43,18.12,17,17.37,270276,0
+MCFT.US,D,20200610,000000,17.4,18.01,16.85,17.82,286222,0
+MCFT.US,D,20200611,000000,16.52,17.34,15.6401,15.9,507624,0
+MCFT.US,D,20200612,000000,16.94,17.3,15.58,16.03,176626,0
+MCFT.US,D,20200615,000000,15.43,17.02,15.14,16.88,261530,0
+MCFT.US,D,20200616,000000,18.6,18.6,17.14,17.82,277338,0
+MCFT.US,D,20200617,000000,17.76,18.4,17.2827,18.15,219616,0
+MCFT.US,D,20200618,000000,17.88,18.435,17.3,18.25,216352,0
+MCFT.US,D,20200619,000000,18.78,19.5,18.325,18.6,401533,0
+MCFT.US,D,20200622,000000,18.62,19.39,18.2,19.32,248552,0
+MCFT.US,D,20200623,000000,19.7,19.99,19.08,19.32,192698,0
+MCFT.US,D,20200624,000000,19.07,19.1628,18.37,18.99,348021,0
+MCFT.US,D,20200625,000000,18.71,19.32,18.38,19,231008,0
+MCFT.US,D,20200626,000000,18.86,19.04,17.98,18.06,385832,0
+MCFT.US,D,20200629,000000,18.44,19.51,18.16,18.94,226154,0
+MCFT.US,D,20200630,000000,19.02,19.21,18.33,19.05,348607,0
+MCFT.US,D,20200701,000000,19.07,19.5999,18.6,18.81,135616,0
+MCFT.US,D,20200702,000000,19.34,19.84,19.2,19.3,154216,0
+MCFT.US,D,20200706,000000,19.76,20.81,19.6407,20.6,278274,0
+MCFT.US,D,20200707,000000,20.42,20.42,18.95,19,180102,0
+MCFT.US,D,20200708,000000,18.98,19.49,18.38,18.9,139899,0
+MCFT.US,D,20200709,000000,18.92,18.99,17.97,18.03,123902,0
+MCFT.US,D,20200710,000000,18.12,18.88,18,18.54,117770,0
+MCFT.US,D,20200713,000000,18.91,19,18.15,18.17,132647,0
+MCFT.US,D,20200714,000000,18.17,18.91,17.97,18.91,113795,0
+MCFT.US,D,20200715,000000,19.52,19.96,19.13,19.89,242131,0
+MCFT.US,D,20200716,000000,19.85,20.38,19.54,19.95,166964,0
+MCFT.US,D,20200717,000000,20.05,20.12,19.51,19.72,127608,0
+MCFT.US,D,20200720,000000,19.57,20.58,19.27,20.5,242725,0
+MCFT.US,D,20200721,000000,20.99,22.68,20.91,22.06,523581,0
+MCFT.US,D,20200722,000000,22.09,22.98,21.9,22.69,280582,0
+MCFT.US,D,20200723,000000,22.8,23.1199,21.6,22.11,166299,0
+MCFT.US,D,20200724,000000,22,22,21.07,21.55,156402,0
+MCFT.US,D,20200727,000000,21.63,22.73,21.38,22.62,131438,0
+MCFT.US,D,20200728,000000,22.57,23.53,22.57,23.01,154487,0
+MCFT.US,D,20200729,000000,23.08,23.38,22.4,22.55,134888,0
+MCFT.US,D,20200730,000000,22.22,22.76,21.5804,21.86,131778,0
+MCFT.US,D,20200731,000000,21.79,21.79,20.3,20.7,115729,0
+MCFT.US,D,20200803,000000,20.85,21.38,20.48,21.21,149731,0
+MCFT.US,D,20200804,000000,21.3,21.9436,20.7,21.17,94418,0
+MCFT.US,D,20200805,000000,21.49,21.6,20.9,21.38,227576,0
+MCFT.US,D,20200806,000000,21.38,21.5981,20.28,20.38,79576,0
+MCFT.US,D,20200807,000000,20.35,20.96,20.12,20.87,126570,0
+MCFT.US,D,20200810,000000,20.84,21,19.76,19.82,95750,0
+MCFT.US,D,20200811,000000,20.09,20.68,19.95,20.19,136388,0
+MCFT.US,D,20200812,000000,20.4,20.61,19.75,20.33,156063,0
+MCFT.US,D,20200813,000000,19.98,22.04,19.98,21.76,194726,0
+MCFT.US,D,20200814,000000,21.56,22.24,21.34,22,138283,0
+MCFT.US,D,20200817,000000,22.05,22.68,21.59,22.45,241989,0
+MCFT.US,D,20200818,000000,22.52,22.75,21.3442,22.54,194478,0
+MCFT.US,D,20200819,000000,22.53,23.27,22.31,22.34,151688,0
+MCFT.US,D,20200820,000000,21.97,22.2,21.36,21.49,140869,0
+MCFT.US,D,20200821,000000,21.35,21.36,20.33,20.71,310376,0
+MCFT.US,D,20200824,000000,21.08,21.86,20.81,21.46,274710,0
+MCFT.US,D,20200825,000000,21.73,21.73,20.91,21.07,184145,0
+MCFT.US,D,20200826,000000,21.1,21.8,20.97,21.42,154257,0
+MCFT.US,D,20200827,000000,21.29,21.8609,21.29,21.6,174463,0
+MCFT.US,D,20200828,000000,22,23.16,21.57,21.7,184624,0
+MCFT.US,D,20200831,000000,21.59,21.59,20.66,20.91,185729,0
+MCFT.US,D,20200901,000000,20.82,22.47,20.8,22.42,255082,0
+MCFT.US,D,20200902,000000,22.56,22.84,21.56,22.34,170372,0
+MCFT.US,D,20200903,000000,22.28,22.28,20.78,20.94,168259,0
+MCFT.US,D,20200904,000000,21.27,21.47,20.13,21.05,243337,0
+MCFT.US,D,20200908,000000,20.75,23.19,20.4706,22.46,476551,0
+MCFT.US,D,20200909,000000,22.7,23,17.55,18.12,2086270,0
+MCFT.US,D,20200910,000000,18.47,18.47,17.29,17.91,733572,0
+MCFT.US,D,20200911,000000,17.78,17.98,17.21,17.5,426047,0
+MCFT.US,D,20200914,000000,17.67,17.73,16.53,16.7,741981,0
+MCFT.US,D,20200915,000000,17.3625,18.8,17.285,17.44,604968,0
+MCFT.US,D,20200916,000000,17.51,17.64,16.6,17.39,412617,0
+MCFT.US,D,20200917,000000,17.47,17.47,17,17.05,315592,0
+MCFT.US,D,20200918,000000,16.78,17.37,16.67,17.04,467531,0
+MCFT.US,D,20200921,000000,16.7,16.82,15.895,16.43,280704,0
+MCFT.US,D,20200922,000000,17.8,18.65,17.09,18.32,432110,0
+MCFT.US,D,20200923,000000,18.5,18.99,17,17.03,300133,0
+MCFT.US,D,20200924,000000,16.85,17.0326,16.18,16.65,227105,0
+MCFT.US,D,20200925,000000,16.6,16.97,16.45,16.78,109269,0
+MCFT.US,D,20200928,000000,17,17.25,16.42,17.1,362822,0
+MCFT.US,D,20200929,000000,17.09,17.6,16.97,17.01,135121,0
+MCFT.US,D,20200930,000000,17.05,17.85,17.05,17.49,287084,0
+MCFT.US,D,20201001,000000,17.69,18.52,17.4,18.37,223943,0
+MCFT.US,D,20201002,000000,18.01,19.06,17.9,18.9,296658,0
+MCFT.US,D,20201005,000000,19,19.92,19,19.78,213342,0
+MCFT.US,D,20201006,000000,19.98,20.38,19.29,19.41,162182,0
+MCFT.US,D,20201007,000000,19.68,20.41,19.58,19.79,122783,0
+MCFT.US,D,20201008,000000,19.9,20.3,19.1,19.27,121865,0
+MCFT.US,D,20201009,000000,19.64,20.28,19.53,20,131104,0
+MCFT.US,D,20201012,000000,20,20.2,19.69,19.94,118028,0
+MCFT.US,D,20201013,000000,19.8,20.48,19.48,20.27,104957,0
+MCFT.US,D,20201014,000000,20.27,20.48,19.6,19.66,64160,0
+MCFT.US,D,20201015,000000,20.04,20.59,19.18,20.49,246591,0
+MCFT.US,D,20201016,000000,20.47,20.93,20.39,20.56,62911,0
+MCFT.US,D,20201019,000000,20.73,21.24,20.21,20.25,98834,0
+MCFT.US,D,20201020,000000,20.49,20.87,20.33,20.53,56366,0
+MCFT.US,D,20201021,000000,20.47,20.935,19.37,19.59,154402,0
+MCFT.US,D,20201022,000000,19.79,19.92,19.02,19.14,113486,0
+MCFT.US,D,20201023,000000,19.54,19.82,18.8693,19.67,102178,0
+MCFT.US,D,20201026,000000,19.28,19.58,18.48,19.34,243293,0
+MCFT.US,D,20201027,000000,19.42,22,19.4,20.31,494278,0
+MCFT.US,D,20201028,000000,20.27,21.69,20.01,21.24,217365,0
+MCFT.US,D,20201029,000000,21.12,21.73,20.5,20.92,142308,0
+MCFT.US,D,20201030,000000,20.85,21.08,20.13,20.62,181811,0
+MCFT.US,D,20201102,000000,20.75,21.51,20.508,21.05,129726,0
+MCFT.US,D,20201103,000000,21.52,22.73,21.3,22.63,251189,0
+MCFT.US,D,20201104,000000,22.31,22.71,21.68,22.07,181621,0
+MCFT.US,D,20201105,000000,22.08,23.94,21.94,23.54,182260,0
+MCFT.US,D,20201106,000000,23.45,23.7099,22.61,22.77,95265,0
+MCFT.US,D,20201109,000000,23.75,23.75,21.13,21.22,288347,0
+MCFT.US,D,20201110,000000,21.43,22.38,20.96,21.88,252649,0
+MCFT.US,D,20201111,000000,22.9,24,21.52,23.79,379024,0
+MCFT.US,D,20201112,000000,24.35,24.37,21.91,22.77,300989,0
+MCFT.US,D,20201113,000000,23.14,23.9,23,23.45,155253,0
+MCFT.US,D,20201116,000000,23.84,23.89,23,23.44,172004,0
+MCFT.US,D,20201117,000000,23.44,23.88,22.84,23.62,125026,0
+MCFT.US,D,20201118,000000,23.71,24.29,22.84,22.87,101837,0
+MCFT.US,D,20201119,000000,22.81,23.46,22.09,22.48,132282,0
+MCFT.US,D,20201120,000000,22.24,22.8899,21.77,22.41,154049,0
+MCFT.US,D,20201123,000000,22.67,23.7,22.27,23.41,146638,0
+MCFT.US,D,20201124,000000,23.62,23.62,22.35,22.73,138803,0
+MCFT.US,D,20201125,000000,22.69,22.77,22.33,22.57,215782,0
+MCFT.US,D,20201127,000000,22.51,23.15,21.955,22.61,143374,0
+MCFT.US,D,20201130,000000,22.61,23.08,21.48,21.66,253417,0
+MCFT.US,D,20201201,000000,21.73,21.99,21.18,21.89,348736,0
+MCFT.US,D,20201202,000000,22.07,22.64,21.56,21.93,222819,0
+MCFT.US,D,20201203,000000,21.98,22.62,21.92,22.44,147279,0
+MCFT.US,D,20201204,000000,22.31,22.74,21.75,22.51,132597,0
+MCFT.US,D,20201207,000000,22.62,22.87,22.3,22.61,106899,0
+MCFT.US,D,20201208,000000,22.44,23.02,22.44,22.75,168038,0
+MCFT.US,D,20201209,000000,22.83,23.35,22.36,22.5,68077,0
+MCFT.US,D,20201210,000000,22.37,23.095,22.08,22.7,45730,0
+MCFT.US,D,20201211,000000,22.45,23.04,22.32,22.88,94040,0
+MCFT.US,D,20201214,000000,23.09,24.25,23.09,23.97,136406,0
+MCFT.US,D,20201215,000000,24.25,25.21,24.1,25.05,164904,0
+MCFT.US,D,20201216,000000,25.24,25.9599,24.52,25.23,101971,0
+MCFT.US,D,20201217,000000,25.46,25.6,25.03,25.38,84504,0
+MCFT.US,D,20201218,000000,25.59,26.59,25.53,25.8,386394,0
+MCFT.US,D,20201221,000000,25.27,26.88,24.875,26.1,376942,0
+MCFT.US,D,20201222,000000,27.6506,27.73,26.1201,27.43,268303,0
+MCFT.US,D,20201223,000000,27.55,27.923,26.38,26.62,122867,0
+MCFT.US,D,20201224,000000,26.7,26.95,26.21,26.69,60160,0
+MCFT.US,D,20201228,000000,27.1,27.25,26.11,26.13,136287,0
+MCFT.US,D,20201229,000000,26.1,26.1,25.02,25.24,251770,0
+MCFT.US,D,20201230,000000,25.42,25.8,24.93,25.41,115666,0
+MCFT.US,D,20201231,000000,25.52,25.57,24.84,24.84,254716,0
+MCFT.US,D,20210104,000000,25.12,25.15,24.13,24.25,148231,0
+MCFT.US,D,20210105,000000,24.2,25.22,24.02,24.89,139226,0
+MCFT.US,D,20210106,000000,25.09,26.5,25.09,26.25,209229,0
+MCFT.US,D,20210107,000000,26.34,26.68,26.1,26.25,82495,0
+MCFT.US,D,20210108,000000,26.32,26.57,24.92,25.54,141929,0
+MCFT.US,D,20210111,000000,25.11,26.58,25.05,26.52,65975,0
+MCFT.US,D,20210112,000000,26.55,29.29,26.03,27.82,468959,0
+MCFT.US,D,20210113,000000,27.69,28.49,27.45,27.71,205993,0
+MCFT.US,D,20210114,000000,27.86,28.4751,27.21,27.32,71550,0
+MCFT.US,D,20210115,000000,26.91,27.71,26.29,27.04,162270,0
+MCFT.US,D,20210119,000000,27.42,28,26.715,27.89,156156,0
+MCFT.US,D,20210120,000000,28.08,28.7717,27.79,28.52,102398,0
+MCFT.US,D,20210121,000000,28.8,29.26,28.465,28.96,178056,0
+MCFT.US,D,20210122,000000,28.65,29.28,28.27,28.79,97529,0
+MCFT.US,D,20210125,000000,28.7,29.92,27.7864,28.36,181372,0
+MCFT.US,D,20210126,000000,28.69,29.1075,27.99,28.56,94921,0
+MCFT.US,D,20210127,000000,27.83,28.37,26.39,26.89,142810,0
+MCFT.US,D,20210128,000000,27.03,27.49,25.68,26.38,164808,0
+MCFT.US,D,20210129,000000,26.41,26.72,25.25,25.53,89528,0
+MCFT.US,D,20210201,000000,25.7,26.2,25.1,26.01,117481,0
+MCFT.US,D,20210202,000000,26.06,26.46,25.23,26.08,108307,0
+MCFT.US,D,20210203,000000,26.2,26.59,25.2591,26.53,107471,0
+MCFT.US,D,20210204,000000,26.7,27.84,26.25,27.12,175945,0
+MCFT.US,D,20210205,000000,27.48,27.79,27.21,27.53,58430,0
+MCFT.US,D,20210208,000000,27.94,29,27.5101,28.82,221482,0
+MCFT.US,D,20210209,000000,29.5495,29.5495,28.16,28.99,371723,0
+MCFT.US,D,20210210,000000,30.93,31.7,26.47,28.69,484722,0
+MCFT.US,D,20210211,000000,31.88,31.88,27.8201,28.08,231863,0
+MCFT.US,D,20210212,000000,27.72,27.73,27.09,27.28,163353,0
+MCFT.US,D,20210216,000000,27.3,27.46,26.6,26.67,151125,0
+MCFT.US,D,20210217,000000,26.89,28.37,26.74,27.76,481839,0
+MCFT.US,D,20210218,000000,27.1,28.0752,26.25,26.95,210358,0
+MCFT.US,D,20210219,000000,27.02,27.91,26.56,27.45,179539,0
+MCFT.US,D,20210222,000000,27.13,27.77,26.44,26.96,284727,0
+MCFT.US,D,20210223,000000,26.72,27.85,26.4501,27.08,234345,0
+MCFT.US,D,20210224,000000,27.29,28.17,26.9,28.1,225496,0
+MCFT.US,D,20210225,000000,28.06,28.9,26.795,26.93,161889,0
+MCFT.US,D,20210226,000000,27.15,27.33,25.62,25.63,232190,0
+MCFT.US,D,20210301,000000,26.47,28.52,26,28.48,213440,0
+MCFT.US,D,20210302,000000,28.63,28.72,27.79,28.41,122157,0
+MCFT.US,D,20210303,000000,28.2,29.23,28.1101,28.22,95687,0
+MCFT.US,D,20210304,000000,28.12,28.33,26.305,27.38,134446,0
+MCFT.US,D,20210305,000000,28.29,28.59,26.09,28.37,151143,0
+MCFT.US,D,20210308,000000,28.5,30,28.5,29.4,153492,0
+MCFT.US,D,20210309,000000,30.16,30.4199,28.81,29.56,214242,0
+MCFT.US,D,20210310,000000,30.02,30.96,29.9,30.31,139802,0
+MCFT.US,D,20210311,000000,30.88,31.44,30.42,30.87,171743,0
+MCFT.US,D,20210312,000000,31.29,32.2499,31.115,31.25,237409,0
+MCFT.US,D,20210315,000000,31.25,31.7989,30.9,31.6,323501,0
+MCFT.US,D,20210316,000000,31.58,31.58,29.91,30.59,145170,0
+MCFT.US,D,20210317,000000,30.46,30.46,28.935,30.05,126051,0
+MCFT.US,D,20210318,000000,29.95,30.75,29.02,29.15,101042,0
+MCFT.US,D,20210319,000000,29.32,30.97,29.09,29.54,253342,0
+MCFT.US,D,20210322,000000,30.09,30.13,28.61,28.94,81633,0
+MCFT.US,D,20210323,000000,28.66,29.16,27.253,27.61,141578,0
+MCFT.US,D,20210324,000000,27.81,28.85,26.09,26.12,140941,0
+MCFT.US,D,20210325,000000,25.77,26.97,25,26.88,169717,0
+MCFT.US,D,20210326,000000,27.19,27.5,26,27.06,79568,0
+MCFT.US,D,20210329,000000,27,27.42,25.8911,26.14,101673,0
+MCFT.US,D,20210330,000000,26,26.7,25.72,26.66,66401,0
+MCFT.US,D,20210331,000000,27.02,27.18,26.2,26.59,151048,0
+MCFT.US,D,20210401,000000,26.68,27.49,26.68,27.49,97924,0
+MCFT.US,D,20210405,000000,27.77,28,26.7956,27.56,100965,0
+MCFT.US,D,20210406,000000,27.47,28.1899,27.47,27.55,77809,0
+MCFT.US,D,20210407,000000,27.54,27.54,26.7,26.98,108134,0
+MCFT.US,D,20210408,000000,27.06,27.2781,26.47,27,181912,0
+MCFT.US,D,20210409,000000,26.92,27.3,26.79,27.07,84893,0
+MCFT.US,D,20210412,000000,27.15,28.13,26.88,28.06,82273,0
+MCFT.US,D,20210413,000000,28.02,28.025,27.01,27.7,74529,0
+MCFT.US,D,20210414,000000,27.6,28.35,27.32,27.87,118502,0
+MCFT.US,D,20210415,000000,28.08,28.08,27.05,27.29,86208,0
+MCFT.US,D,20210416,000000,27.51,27.61,27.05,27.36,90898,0
+MCFT.US,D,20210419,000000,27.35,27.355,26.44,26.68,100436,0
+MCFT.US,D,20210420,000000,26.44,26.58,25.99,26.17,134305,0
+MCFT.US,D,20210421,000000,26.17,26.75,25.89,26.65,89396,0
+MCFT.US,D,20210422,000000,26.96,29.66,26.91,28.47,252588,0
+MCFT.US,D,20210423,000000,28.53,29.71,28.1996,29.44,151706,0
+MCFT.US,D,20210426,000000,29.5,30.4,28.89,29.52,278921,0
+MCFT.US,D,20210427,000000,29.56,30.13,29.0501,29.68,130543,0
+MCFT.US,D,20210428,000000,29.68,29.79,28.4,28.65,108991,0
+MCFT.US,D,20210429,000000,29.01,29.81,28.4,28.61,129285,0
+MCFT.US,D,20210430,000000,28.26,28.55,28.05,28.36,346944,0
+MCFT.US,D,20210503,000000,28.67,30.32,28.67,29.97,809990,0
+MCFT.US,D,20210504,000000,29.9,29.9,27.85,29.49,661083,0
+MCFT.US,D,20210505,000000,29.6,30.03,28.53,28.8,732866,0
+MCFT.US,D,20210506,000000,28.86,29.905,27.7421,29.745,619110,0
+MCFT.US,D,20210507,000000,29.95,30.21,29.38,29.75,1041042,0
+MCFT.US,D,20210510,000000,29.76,30.36,28.65,28.76,1398659,0
+MCFT.US,D,20210511,000000,27.87,29.325,27.61,28.95,248062,0
+MCFT.US,D,20210512,000000,30.5,30.53,29.06,29.06,508557,0
+MCFT.US,D,20210513,000000,30.22,32.39,29.78,32.19,1648830,0
+MCFT.US,D,20210514,000000,32.57,33,31.16,32.65,685878,0
+MCFT.US,D,20210517,000000,32.22,32.75,31.8617,32.49,250561,0
+MCFT.US,D,20210518,000000,32.67,33.63,32.19,32.49,318621,0
+MCFT.US,D,20210519,000000,31.84,32.17,30.8701,31.89,241400,0
+MCFT.US,D,20210520,000000,31.87,31.89,30.54,31.19,160178,0
+MCFT.US,D,20210521,000000,31.4,31.94,30.14,30.64,164176,0
+MCFT.US,D,20210524,000000,31.15,31.15,28.73,28.9,319494,0
+MCFT.US,D,20210525,000000,28.84,28.935,27.86,28.18,361398,0
+MCFT.US,D,20210526,000000,28.25,28.54,27.8,28.24,182787,0
+MCFT.US,D,20210527,000000,28.3,28.8699,28.01,28.11,186859,0
+MCFT.US,D,20210528,000000,28.08,28.4,27.6,27.76,179352,0
+MCFT.US,D,20210601,000000,27.96,28.68,27.9016,28.59,372542,0
+MCFT.US,D,20210602,000000,28.84,28.98,27.69,28.09,198286,0
+MCFT.US,D,20210603,000000,27.81,27.89,26.73,26.81,238716,0
+MCFT.US,D,20210604,000000,27,27.135,26.14,26.56,207403,0
+MCFT.US,D,20210607,000000,26.6,26.9999,26.4,26.78,198021,0
+MCFT.US,D,20210608,000000,26.95,26.96,26.1,26.81,195665,0
+MCFT.US,D,20210609,000000,26.88,27.27,26.53,26.81,259573,0
+MCFT.US,D,20210610,000000,26.85,26.955,26.011,26.05,161349,0
+MCFT.US,D,20210611,000000,26.14,26.6,25.72,25.89,121790,0
+MCFT.US,D,20210614,000000,25.86,25.8826,25.25,25.6,186478,0
+MCFT.US,D,20210615,000000,25.64,25.99,25.4,25.68,167663,0
+MCFT.US,D,20210616,000000,25.69,25.8,25.045,25.68,133442,0
+MCFT.US,D,20210617,000000,25.35,25.4999,24.8,25.38,218330,0
+MCFT.US,D,20210618,000000,24.95,25.37,24.895,25.13,157512,0
+MCFT.US,D,20210621,000000,25.4,25.71,25.3,25.43,164378,0
+MCFT.US,D,20210622,000000,25.43,25.75,25,25.69,162431,0
+MCFT.US,D,20210623,000000,25.6,25.98,25.07,25.85,310657,0
+MCFT.US,D,20210624,000000,26.12,26.31,25.7,26.27,99768,0
+MCFT.US,D,20210625,000000,26.3,26.7,25.93,25.98,487718,0
+MCFT.US,D,20210628,000000,26.06,26.06,25.06,25.39,166359,0
+MCFT.US,D,20210629,000000,26.18,26.8149,25.67,25.72,233557,0
+MCFT.US,D,20210630,000000,25.72,26.41,25.47,26.29,292335,0
+MCFT.US,D,20210701,000000,26.41,26.57,26.17,26.39,126723,0
+MCFT.US,D,20210702,000000,26.4,26.4,25.46,25.68,134379,0
+MCFT.US,D,20210706,000000,25.69,25.72,25,25.04,236282,0
+MCFT.US,D,20210707,000000,24.92,25.31,24.3,24.72,394669,0
+MCFT.US,D,20210708,000000,24.29,25.17,23.633,24.6,258550,0
+MCFT.US,D,20210709,000000,24.78,25.36,24.6,25.25,184231,0
+MCFT.US,D,20210712,000000,25.25,26.75,25.21,26.66,217634,0
+MCFT.US,D,20210713,000000,26.63,26.74,25.61,25.94,126885,0
+MCFT.US,D,20210714,000000,25.94,26.44,25.86,26,197081,0
+MCFT.US,D,20210715,000000,25.91,25.94,24.96,25.29,81611,0
+MCFT.US,D,20210716,000000,25.39,25.5,24.47,24.5,130720,0
+MCFT.US,D,20210719,000000,24.07,24.94,23.8,24.5,195333,0
+MCFT.US,D,20210720,000000,24.65,26.01,24.45,25.67,146596,0
+MCFT.US,D,20210721,000000,25.9,26.45,25.43,25.69,175015,0
+MCFT.US,D,20210722,000000,25.73,26.46,25.0701,26.26,229386,0
+MCFT.US,D,20210723,000000,26.32,26.935,25.8954,26.53,139265,0
+MCFT.US,D,20210726,000000,26.62,27.1528,26.17,26.48,95194,0
+MCFT.US,D,20210727,000000,26.5,26.5,25.76,26.04,113698,0
+MCFT.US,D,20210728,000000,26.12,26.42,25.3388,25.79,93171,0
+MCFT.US,D,20210729,000000,26.12,26.8,26.035,26.34,127372,0
+MCFT.US,D,20210730,000000,26.2,26.9,26.2,26.66,83493,0
+MCFT.US,D,20210802,000000,26.79,27.31,26.79,26.95,134039,0
+MCFT.US,D,20210803,000000,26.96,27.11,26.39,26.9,62775,0
+MCFT.US,D,20210804,000000,26.69,27.125,26.56,26.62,67396,0
+MCFT.US,D,20210805,000000,26.57,27.35,26.34,26.43,81593,0
+MCFT.US,D,20210806,000000,26.64,26.73,26.1,26.27,80984,0
+MCFT.US,D,20210809,000000,26.39,26.39,25.32,25.33,74006,0
+MCFT.US,D,20210810,000000,25.33,26.59,24.91,26.42,243812,0
+MCFT.US,D,20210811,000000,26.51,27.1,26.08,27.08,63130,0
+MCFT.US,D,20210812,000000,27,27,26.48,26.48,66057,0
+MCFT.US,D,20210813,000000,26.305,26.8799,25.53,25.71,82315,0
+MCFT.US,D,20210816,000000,25.51,25.91,25.06,25.47,62395,0
+MCFT.US,D,20210817,000000,25.25,25.4,24.4,24.48,93795,0
+MCFT.US,D,20210818,000000,24.54,24.7,24.13,24.16,128148,0
+MCFT.US,D,20210819,000000,24.09,24.6032,23.6101,23.88,79257,0
+MCFT.US,D,20210820,000000,23.76,24.74,23.72,24.46,95559,0
+MCFT.US,D,20210823,000000,24.65,25.15,24.47,25.09,90124,0
+MCFT.US,D,20210824,000000,25.07,25.94,25.07,25.72,68930,0
+MCFT.US,D,20210825,000000,25.78,26.56,25.49,26.01,96871,0
+MCFT.US,D,20210826,000000,26.07,26.07,25.365,25.54,106190,0
+MCFT.US,D,20210827,000000,25.6,26.07,25.15,25.87,116362,0
+MCFT.US,D,20210830,000000,26.17,26.59,25.51,26,85221,0
+MCFT.US,D,20210831,000000,25.75,25.945,24.85,24.94,146421,0
+MCFT.US,D,20210901,000000,25.02,26.43,24.81,26.35,196576,0
+MCFT.US,D,20210902,000000,27.27,28,25.48,25.93,381967,0
+MCFT.US,D,20210903,000000,26.04,26.74,25.75,26.73,182085,0
+MCFT.US,D,20210907,000000,26.88,27.585,25.66,25.7,164862,0
+MCFT.US,D,20210908,000000,26,26,25.08,25.15,145799,0
+MCFT.US,D,20210909,000000,25.18,25.62,24.92,25.26,229174,0
+MCFT.US,D,20210910,000000,25.51,26.15,25.29,25.46,143411,0
+MCFT.US,D,20210913,000000,25.66,25.8325,25.1403,25.45,126459,0
+MCFT.US,D,20210914,000000,25.58,25.58,24.5,24.74,225270,0
+MCFT.US,D,20210915,000000,24.75,25.73,24.61,25.67,135450,0
+MCFT.US,D,20210916,000000,25.63,25.99,25.215,25.5,155773,0
+MCFT.US,D,20210917,000000,25.11,25.88,24.22,25.61,389073,0
+MCFT.US,D,20210920,000000,24.81,25.18,23.96,24.54,202305,0
+MCFT.US,D,20210921,000000,24.89,24.89,23.99,24.01,102209,0
+MCFT.US,D,20210922,000000,24.27,25.06,24.27,24.95,118413,0
+MCFT.US,D,20210923,000000,25.18,25.855,25.14,25.41,124099,0
+MCFT.US,D,20210924,000000,25.2,25.55,24.87,25.37,66008,0
+MCFT.US,D,20210927,000000,25.47,26.32,25.29,26.08,99712,0
+MCFT.US,D,20210928,000000,26.01,26.36,25.79,25.85,70478,0
+MCFT.US,D,20210929,000000,26,26.02,25.52,25.63,63164,0
+MCFT.US,D,20210930,000000,25.97,25.97,24.92,25.08,234463,0
+MCFT.US,D,20211001,000000,25.11,26.13,24.88,25.9,99367,0
+MCFT.US,D,20211004,000000,25.9,26.41,25.44,26.32,96689,0
+MCFT.US,D,20211005,000000,26.33,26.6,25.9001,26.25,80300,0
+MCFT.US,D,20211006,000000,26.01,26.37,25.635,26.05,89002,0
+MCFT.US,D,20211007,000000,26.36,26.885,26.21,26.6,215377,0
+MCFT.US,D,20211008,000000,26.75,27.009,26.34,26.5,139976,0
+MCFT.US,D,20211011,000000,26.5,26.8856,26.28,26.51,82048,0
+MCFT.US,D,20211012,000000,26.51,26.9,26.23,26.5,81841,0
+MCFT.US,D,20211013,000000,26.5,26.67,25.85,26.11,136117,0
+MCFT.US,D,20211014,000000,26.45,26.6,26.06,26.51,95555,0
+MCFT.US,D,20211015,000000,26.95,27.28,26.55,26.75,148273,0
+MCFT.US,D,20211018,000000,26.54,26.86,26.05,26.81,65865,0
+MCFT.US,D,20211019,000000,26.98,26.98,26.29,26.55,81419,0
+MCFT.US,D,20211020,000000,26.54,26.54,26.04,26.17,178911,0
+MCFT.US,D,20211021,000000,26.09,26.61,26,26.41,81594,0
+MCFT.US,D,20211022,000000,26.39,26.66,26.12,26.44,72903,0
+MCFT.US,D,20211025,000000,26.41,26.69,26.02,26.53,140762,0
+MCFT.US,D,20211026,000000,26.66,26.66,25.32,25.85,179372,0
+MCFT.US,D,20211027,000000,25.86,26.14,25.45,25.9,181912,0
+MCFT.US,D,20211028,000000,26.06,26.88,26.06,26.45,78835,0
+MCFT.US,D,20211029,000000,26.43,26.91,26.325,26.78,85283,0
+MCFT.US,D,20211101,000000,26.73,27.735,26.24,27.56,137833,0
+MCFT.US,D,20211102,000000,27.54,27.69,26.83,26.92,97813,0
+MCFT.US,D,20211103,000000,26.92,28.22,26.92,27.49,109550,0
+MCFT.US,D,20211104,000000,27.61,28.12,27.5967,27.86,80265,0
+MCFT.US,D,20211105,000000,28.07,28.72,28.07,28.39,123110,0
+MCFT.US,D,20211108,000000,28.52,28.55,27.88,28.42,155170,0
+MCFT.US,D,20211109,000000,28.41,28.59,28.07,28.45,85600,0
+MCFT.US,D,20211110,000000,28.31,29.1,27.9881,28.9,213437,0
+MCFT.US,D,20211111,000000,29.3,29.6048,28.86,28.91,129668,0
+MCFT.US,D,20211112,000000,29.18,29.62,28.72,29.29,106256,0
+MCFT.US,D,20211115,000000,29.33,29.63,29.14,29.43,102688,0
+MCFT.US,D,20211116,000000,29.41,29.58,29.06,29.57,97060,0
+MCFT.US,D,20211117,000000,29.5,29.52,28.77,28.88,68125,0
+MCFT.US,D,20211118,000000,29,29.1,28.445,28.72,81423,0
+MCFT.US,D,20211119,000000,28.41,28.84,28.4,28.48,151227,0
+MCFT.US,D,20211122,000000,28.7,29.11,28.23,28.82,220477,0
+MCFT.US,D,20211123,000000,28.75,28.96,28.11,28.7,106644,0
+MCFT.US,D,20211124,000000,28.39,28.86,27.9765,28.59,57736,0
+MCFT.US,D,20211126,000000,27.75,28.09,27.62,27.86,179259,0
+MCFT.US,D,20211129,000000,28.28,28.28,27.25,27.32,114131,0
+MCFT.US,D,20211130,000000,27.19,27.5,26.66,27.36,281127,0
+MCFT.US,D,20211201,000000,27.84,29,27.75,27.87,187853,0
+MCFT.US,D,20211202,000000,27.86,28.64,27.86,28.07,99218,0
+MCFT.US,D,20211203,000000,28.07,28.38,27.23,27.33,418605,0
+MCFT.US,D,20211206,000000,27.64,28.39,27.19,27.98,80113,0
+MCFT.US,D,20211207,000000,28.2,28.785,28.15,28.2,115630,0
+MCFT.US,D,20211208,000000,28.44,28.6555,28,28.03,56386,0
+MCFT.US,D,20211209,000000,27.76,28.25,27.275,27.29,97547,0
+MCFT.US,D,20211210,000000,27.76,28.02,27.4,27.46,84902,0
+MCFT.US,D,20211213,000000,27.3,27.83,27.29,27.37,88256,0
+MCFT.US,D,20211214,000000,27.16,27.78,26.96,27.07,120740,0
+MCFT.US,D,20211215,000000,27.02,27.39,26.04,27.14,135415,0
+MCFT.US,D,20211216,000000,27.47,27.6,26.725,26.87,126029,0
+MCFT.US,D,20211217,000000,26.85,26.85,25.29,25.45,244003,0
+MCFT.US,D,20211220,000000,25.12,25.46,24.52,25.27,262937,0
+MCFT.US,D,20211221,000000,25.56,26.135,25.34,25.43,103248,0
+MCFT.US,D,20211222,000000,25.53,25.96,25.4,25.95,91049,0
+MCFT.US,D,20211223,000000,26.11,26.56,25.85,26.27,45786,0
+MCFT.US,D,20211227,000000,26.605,27.08,26.17,27.07,61343,0
+MCFT.US,D,20211228,000000,27.02,27.45,27,27.12,51503,0
+MCFT.US,D,20211229,000000,27.16,27.54,26.9366,27.51,90622,0
+MCFT.US,D,20211230,000000,27.41,29.04,27.41,29,267171,0
+MCFT.US,D,20211231,000000,29.05,29.2,28.0858,28.33,141402,0
+MCFT.US,D,20220103,000000,28.52,28.91,28.1,28.22,82659,0
+MCFT.US,D,20220104,000000,28.16,28.515,28.07,28.09,102020,0
+MCFT.US,D,20220105,000000,27.96,28.25,27.52,27.65,64074,0
+MCFT.US,D,20220106,000000,27.3,27.9332,27.12,27.86,64911,0
+MCFT.US,D,20220107,000000,27.77,28.03,27.4,27.4,36198,0
+MCFT.US,D,20220110,000000,27.25,27.44,26.72,27.43,85513,0
+MCFT.US,D,20220111,000000,27.37,27.37,26.79,27.08,68816,0
+MCFT.US,D,20220112,000000,27.01,27.27,26.72,26.86,96210,0
+MCFT.US,D,20220113,000000,26.97,27.16,26.54,26.86,60120,0
+MCFT.US,D,20220114,000000,26.86,26.86,26.15,26.49,83099,0
+MCFT.US,D,20220118,000000,26.29,26.37,25.265,25.56,110656,0
+MCFT.US,D,20220119,000000,25.48,25.54,24.87,25.2,109820,0
+MCFT.US,D,20220120,000000,25.35,25.862,24.11,24.21,108095,0
+MCFT.US,D,20220121,000000,24.02,24.63,23.42,23.72,161444,0
+MCFT.US,D,20220124,000000,23.58,24.695,23.04,24.4,217488,0
+MCFT.US,D,20220125,000000,24.36,24.36,23.51,23.91,127896,0
+MCFT.US,D,20220126,000000,23.93,24.11,23.5,23.71,243565,0
+MCFT.US,D,20220127,000000,23.84,24.6,23.84,24.06,142692,0
+MCFT.US,D,20220128,000000,23.99,24.66,23.78,24.66,122812,0
+MCFT.US,D,20220131,000000,24.45,25.48,24.45,25.43,97470,0
+MCFT.US,D,20220201,000000,25.21,26.33,25.21,26.14,96146,0
+MCFT.US,D,20220202,000000,26.24,26.63,26,26.2,147680,0
+MCFT.US,D,20220203,000000,26.69,28.4,26.17,26.37,271247,0
+MCFT.US,D,20220204,000000,27,27.3025,26.32,26.99,196513,0
+MCFT.US,D,20220207,000000,27.12,27.53,26.48,27.52,128677,0
+MCFT.US,D,20220208,000000,27.44,29.01,27.44,28.86,132864,0
+MCFT.US,D,20220209,000000,28.94,29.625,28.94,29.35,137640,0
+MCFT.US,D,20220210,000000,28.95,29.69,28.01,28.17,131734,0
+MCFT.US,D,20220211,000000,28.09,28.81,28.01,28.16,107844,0
+MCFT.US,D,20220214,000000,28.25,28.51,27.65,27.68,102564,0
+MCFT.US,D,20220215,000000,27.91,28.54,27.91,28.38,62122,0
+MCFT.US,D,20220216,000000,28.26,28.76,28.14,28.62,45200,0
+MCFT.US,D,20220217,000000,28.36,28.435,28.01,28.09,41409,0
+MCFT.US,D,20220218,000000,27.93,28.31,27.87,27.96,74026,0
+MCFT.US,D,20220222,000000,27.7,28.18,27.28,27.72,101057,0
+MCFT.US,D,20220223,000000,27.87,28.225,27.56,27.64,103308,0
+MCFT.US,D,20220224,000000,27,27.9,26.89,27.86,90418,0
+MCFT.US,D,20220225,000000,27.8,28.28,27.6509,28.28,39152,0
+MCFT.US,D,20220228,000000,27.93,28.73,27.93,28.64,68256,0
+MCFT.US,D,20220301,000000,28.5,28.58,27.88,28.12,55864,0
+MCFT.US,D,20220302,000000,28.2,29.16,28.03,29.05,73941,0
+MCFT.US,D,20220303,000000,29.06,29.17,28.58,28.75,50450,0
+MCFT.US,D,20220304,000000,28.43,28.43,26.51,26.62,180605,0
+MCFT.US,D,20220307,000000,26.63,26.63,24.9,25.1,152287,0
+MCFT.US,D,20220308,000000,25.08,26.17,24.9854,25.6,127080,0
+MCFT.US,D,20220309,000000,26.13,26.82,26.04,26.64,80602,0
+MCFT.US,D,20220310,000000,26.23,26.59,26.105,26.41,51773,0
+MCFT.US,D,20220311,000000,26.41,26.52,25.57,25.59,75064,0
+MCFT.US,D,20220314,000000,25.57,25.68,24.69,25.08,116720,0
+MCFT.US,D,20220315,000000,25.32,26.47,25.29,26.41,133219,0
+MCFT.US,D,20220316,000000,26.47,27.105,26.05,26.43,93173,0
+MCFT.US,D,20220317,000000,26.25,26.28,25.78,26.02,112415,0
+MCFT.US,D,20220318,000000,25.76,26.88,25.41,26.88,266264,0
+MCFT.US,D,20220321,000000,26.7,26.88,25.82,26.25,53499,0
+MCFT.US,D,20220322,000000,26.24,26.86,26.125,26.49,56817,0
+MCFT.US,D,20220323,000000,26.35,26.59,24.255,24.49,118727,0
+MCFT.US,D,20220324,000000,24.74,24.96,23.97,24.46,74431,0
+MCFT.US,D,20220325,000000,24.74,25.29,24.41,24.58,97282,0
+MCFT.US,D,20220328,000000,24.72,25.18,24.33,25.17,135961,0
+MCFT.US,D,20220329,000000,25.34,26.34,25.34,26.2,125379,0
+MCFT.US,D,20220330,000000,26.12,26.38,25.01,25.09,66948,0
+MCFT.US,D,20220331,000000,25.14,25.25,24.5442,24.61,217503,0
+MCFT.US,D,20220401,000000,24.66,24.7837,24.02,24.2,132748,0
+MCFT.US,D,20220404,000000,24.16,25.01,23.85,24.87,121627,0
+MCFT.US,D,20220405,000000,24.7,24.9,23.4,23.47,84262,0
+MCFT.US,D,20220406,000000,23.35,23.35,22.51,22.64,93036,0
+MCFT.US,D,20220407,000000,22.51,22.7093,22.08,22.49,65598,0
+MCFT.US,D,20220408,000000,22.49,23.02,22.21,22.57,86760,0
+MCFT.US,D,20220411,000000,22.44,23.09,22.37,22.71,66564,0
+MCFT.US,D,20220412,000000,22.96,24.07,22.57,22.61,80095,0
+MCFT.US,D,20220413,000000,22.53,23.32,22.39,23.24,94306,0
+MCFT.US,D,20220414,000000,23,23.62,22.89,23.29,53065,0
+MCFT.US,D,20220418,000000,23.17,24.03,23.17,23.93,87555,0
+MCFT.US,D,20220419,000000,23.88,24.73,23.84,24.42,98231,0
+MCFT.US,D,20220420,000000,24.56,25.28,24.56,25.08,85050,0
+MCFT.US,D,20220421,000000,25.24,25.57,24.425,24.62,98082,0
+MCFT.US,D,20220422,000000,24.51,24.63,24.33,24.54,76610,0
+MCFT.US,D,20220425,000000,24.19,24.898,23.935,24.68,93131,0
+MCFT.US,D,20220426,000000,24.32,24.79,23.94,23.94,117443,0
+MCFT.US,D,20220427,000000,23.88,24.77,23.495,24.04,154979,0
+MCFT.US,D,20220428,000000,24.5,24.545,23.95,24.35,136572,0
+MCFT.US,D,20220429,000000,24.16,25.08,23.91,24.07,147061,0
+MCFT.US,D,20220502,000000,24.16,24.16,23.4,23.94,117598,0
+MCFT.US,D,20220503,000000,24.06,24.56,23.51,24.53,467556,0
+MCFT.US,D,20220504,000000,24.59,25.49,24.58,25.47,100252,0
+MCFT.US,D,20220505,000000,25.38,25.38,24.035,24.7,159402,0
+MCFT.US,D,20220506,000000,24.46,24.46,23.11,23.54,111844,0
+MCFT.US,D,20220509,000000,23.37,23.97,23.225,23.95,96201,0
+MCFT.US,D,20220510,000000,24.17,24.98,23.7601,24.555,147986,0
+MCFT.US,D,20220511,000000,24.41,24.62,22.76,22.95,211671,0
+MCFT.US,D,20220512,000000,22.56,23.38,22.45,23.33,131452,0
+MCFT.US,D,20220513,000000,23.71,23.91,23.12,23.75,122979,0
+MCFT.US,D,20220516,000000,23.73,24.1,23.01,23.6,78141,0
+MCFT.US,D,20220517,000000,24.05,24.65,23.93,24.56,61493,0
+MCFT.US,D,20220518,000000,24.15,24.32,22.44,22.54,162468,0
+MCFT.US,D,20220519,000000,22.33,22.88,21.71,22.41,175223,0
+MCFT.US,D,20220520,000000,22.71,22.71,21.86,22.52,82980,0
+MCFT.US,D,20220523,000000,22.67,22.72,21.87,21.88,67875,0
+MCFT.US,D,20220524,000000,21.7,22.025,20.94,21.87,104419,0
+MCFT.US,D,20220525,000000,21.72,22.805,21.67,22.55,43397,0
+MCFT.US,D,20220526,000000,22.86,24.12,22.86,23.53,99713,0
+MCFT.US,D,20220527,000000,23.65,23.875,23.2,23.25,86569,0
+MCFT.US,D,20220531,000000,23.11,23.4,22.76,23.4,69587,0
+MCFT.US,D,20220601,000000,23.56,24.18,23.425,23.68,66113,0
+MCFT.US,D,20220602,000000,23.8,24.2,23.635,23.78,87414,0
+MCFT.US,D,20220603,000000,23.63,24.0912,23.25,23.78,97335,0
+MCFT.US,D,20220606,000000,23.94,24.13,23.7,23.99,66038,0
+MCFT.US,D,20220607,000000,23.7,24.37,23.55,24.1,69021,0
+MCFT.US,D,20220608,000000,24,24.25,23.87,24.02,51054,0
+MCFT.US,D,20220609,000000,23.84,24.64,23.84,24.43,86948,0
+MCFT.US,D,20220610,000000,24.18,24.27,23.05,23.06,102427,0
+MCFT.US,D,20220613,000000,22.42,22.8,21.97,22.09,90483,0
+MCFT.US,D,20220614,000000,22.12,22.61,21.9608,22.42,61274,0
+MCFT.US,D,20220615,000000,22.65,23.53,22.34,22.76,111257,0
+MCFT.US,D,20220616,000000,22.37,22.37,20.3,20.47,94346,0
+MCFT.US,D,20220617,000000,20.61,21.01,20.38,20.71,110354,0
+MCFT.US,D,20220621,000000,20.85,21.21,20.26,20.99,138714,0
+MCFT.US,D,20220622,000000,20.86,21.38,20.61,20.93,70155,0
+MCFT.US,D,20220623,000000,21,21.61,20.8829,21.53,73742,0
+MCFT.US,D,20220624,000000,21.55,22.35,21.32,21.74,203972,0
+MCFT.US,D,20220627,000000,21.93,22.52,21.7,22.3,58558,0
+MCFT.US,D,20220628,000000,22.48,22.5,21.47,21.47,85577,0
+MCFT.US,D,20220629,000000,21.61,21.61,20.77,21.11,47529,0
+MCFT.US,D,20220630,000000,20.81,21.08,20.4,21.05,105885,0
+MCFT.US,D,20220701,000000,21.02,21.4,20.6401,21.07,77962,0
+MCFT.US,D,20220705,000000,20.82,21.83,20.2492,21.77,71045,0
+MCFT.US,D,20220706,000000,21.71,21.78,20.98,21.08,63269,0
+MCFT.US,D,20220707,000000,21.08,22.04,21,21.96,69959,0
+MCFT.US,D,20220708,000000,21.72,21.99,21.41,21.67,84871,0
+MCFT.US,D,20220711,000000,21.64,21.64,21.1,21.1,77191,0
+MCFT.US,D,20220712,000000,20.95,22.12,20.79,21.7,38266,0
+MCFT.US,D,20220713,000000,21.35,22.0881,21.34,21.91,41976,0
+MCFT.US,D,20220714,000000,21.58,21.94,21.26,21.9,56231,0
+MCFT.US,D,20220715,000000,22.3,22.629,21.63,22.47,75774,0
+MCFT.US,D,20220718,000000,22.51,22.57,21.48,21.7,57479,0
+MCFT.US,D,20220719,000000,21.87,22.89,21.87,22.43,94631,0
+MCFT.US,D,20220720,000000,22.29,23.11,22.29,22.86,70278,0
+MCFT.US,D,20220721,000000,22.65,23.19,22.65,23.18,55364,0
+MCFT.US,D,20220722,000000,23.08,23.7,23.08,23.5,47527,0
+MCFT.US,D,20220725,000000,23.64,23.72,23.28,23.62,42925,0
+MCFT.US,D,20220726,000000,23.38,23.38,22.77,22.91,39607,0
+MCFT.US,D,20220727,000000,23.1,23.65,22.86,23.43,47406,0
+MCFT.US,D,20220728,000000,23.66,23.94,23.33,23.59,27499,0
+MCFT.US,D,20220729,000000,23.75,24,23.3,23.69,125333,0
+MCFT.US,D,20220801,000000,23.65,24.27,23.48,24.03,121663,0
+MCFT.US,D,20220802,000000,24.04,24.04,23.4652,23.55,38323,0
+MCFT.US,D,20220803,000000,23.68,24.61,23.68,24.46,52712,0
+MCFT.US,D,20220804,000000,24.42,24.83,23.87,24.38,97788,0
+MCFT.US,D,20220805,000000,24.06,24.5399,23.96,24.35,56826,0
+MCFT.US,D,20220808,000000,24.58,25.25,24.58,24.96,76269,0
+MCFT.US,D,20220809,000000,24.82,25.2099,23.71,24.33,44244,0
+MCFT.US,D,20220810,000000,24.97,25.3299,24.81,25.1,64242,0
+MCFT.US,D,20220811,000000,25.34,25.77,25.18,25.6,83051,0
+MCFT.US,D,20220812,000000,25.66,26.18,25.61,26.09,62828,0
+MCFT.US,D,20220815,000000,26,26.405,25.725,26.23,96214,0
+MCFT.US,D,20220816,000000,26.31,27,24.9,26.46,174656,0
+MCFT.US,D,20220817,000000,26.33,26.68,26.3113,26.5,109788,0
+MCFT.US,D,20220818,000000,26.47,26.72,26.1,26.56,118550,0
+MCFT.US,D,20220819,000000,26.79,26.88,26.115,26.55,192817,0
+MCFT.US,D,20220822,000000,26.33,26.4,25.15,25.4,70495,0
+MCFT.US,D,20220823,000000,25.35,26.33,25.35,26.04,86639,0
+MCFT.US,D,20220824,000000,26.1,26.24,25.46,25.69,71403,0
+MCFT.US,D,20220825,000000,25.95,26.85,25.53,26.42,88520,0
+MCFT.US,D,20220826,000000,26.5,26.66,25.525,25.6,71425,0
+MCFT.US,D,20220829,000000,25.36,25.375,24.95,24.95,42752,0
+MCFT.US,D,20220830,000000,24.99,25.04,24.4,24.54,45088,0
+MCFT.US,D,20220831,000000,24.66,25.025,24.04,24.09,63342,0
+MCFT.US,D,20220901,000000,23.89,23.89,23.31,23.42,67272,0
+MCFT.US,D,20220902,000000,23.73,23.7886,23.04,23.22,64918,0
+MCFT.US,D,20220906,000000,23.28,23.56,21.83,23.54,307941,0
+MCFT.US,D,20220907,000000,23.66,24.0799,23.3651,23.75,174959,0
+MCFT.US,D,20220908,000000,22.8,22.8,20.02,20.74,756049,0
+MCFT.US,D,20220909,000000,20.7,21.23,20.1432,21.17,308224,0
+MCFT.US,D,20220912,000000,21.56,22.07,21.56,21.99,226442,0
+MCFT.US,D,20220913,000000,21.59,22.04,21.423,21.63,319911,0
+MCFT.US,D,20220914,000000,21.76,21.99,21.34,21.42,165592,0
+MCFT.US,D,20220915,000000,21.37,22.08,21.37,21.96,261417,0
+MCFT.US,D,20220916,000000,21.87,22,21.44,21.55,270750,0
+MCFT.US,D,20220919,000000,21.29,21.92,21.29,21.64,135791,0
+MCFT.US,D,20220920,000000,21.37,21.57,20.74,20.84,88563,0
+MCFT.US,D,20220921,000000,20.86,21.055,20.34,20.37,107844,0
+MCFT.US,D,20220922,000000,20.26,20.31,19.79,19.85,128557,0
+MCFT.US,D,20220923,000000,19.69,19.69,19.115,19.51,161419,0
+MCFT.US,D,20220926,000000,19.29,19.63,18.49,18.67,137830,0
+MCFT.US,D,20220927,000000,18.8,19.06,18.63,19.03,159968,0
+MCFT.US,D,20220928,000000,19.23,19.84,19.1752,19.74,85635,0
+MCFT.US,D,20220929,000000,19.36,19.36,18.58,19.33,113476,0
+MCFT.US,D,20220930,000000,19.32,19.5,18.68,18.85,256241,0
+MCFT.US,D,20221003,000000,19.03,19.09,18.55,19.02,111784,0
+MCFT.US,D,20221004,000000,19.45,20.19,19.45,20.15,184905,0
+MCFT.US,D,20221005,000000,19.78,20.065,19.73,19.96,110452,0
+MCFT.US,D,20221006,000000,19.81,20.185,19.79,19.93,109126,0
+MCFT.US,D,20221007,000000,19.71,19.71,19.29,19.62,95211,0
+MCFT.US,D,20221010,000000,19.77,20.23,19.56,20.22,153513,0
+MCFT.US,D,20221011,000000,20.06,20.8948,20.06,20.36,323566,0
+MCFT.US,D,20221012,000000,20.46,21,20.34,21,236198,0
+MCFT.US,D,20221013,000000,20.59,21.48,20.39,21.23,198759,0
+MCFT.US,D,20221014,000000,21.25,21.25,20.2,20.23,123683,0
+MCFT.US,D,20221017,000000,20.66,20.74,20.21,20.57,109089,0
+MCFT.US,D,20221018,000000,20.95,21.37,20.81,21.25,110988,0
+MCFT.US,D,20221019,000000,21,21.27,19.93,20.42,144054,0
+MCFT.US,D,20221020,000000,20.52,20.72,20.11,20.34,60978,0
+MCFT.US,D,20221021,000000,20.52,20.815,20.29,20.58,115181,0
+MCFT.US,D,20221024,000000,20.8,21.07,20.52,20.96,64887,0
+MCFT.US,D,20221025,000000,20.85,21.64,20.76,21.59,94354,0
+MCFT.US,D,20221026,000000,21.77,22.325,21.36,21.9,86904,0
+MCFT.US,D,20221027,000000,22.25,22.27,21.57,21.57,89558,0
+MCFT.US,D,20221028,000000,21.55,22.15,21.3,21.92,104136,0
+MCFT.US,D,20221031,000000,21.93,22.28,21.715,21.76,43918,0
+MCFT.US,D,20221101,000000,21.62,22.33,21.62,22.13,69212,0
+MCFT.US,D,20221102,000000,22.08,22.17,21.03,21.05,81035,0
+MCFT.US,D,20221103,000000,20.75,21.3947,20.31,21.17,48756,0
+MCFT.US,D,20221104,000000,21.47,22.025,21.1,22,93676,0
+MCFT.US,D,20221107,000000,21.86,22.17,21.45,22.1,122263,0
+MCFT.US,D,20221108,000000,22.32,23.125,22,22.92,108286,0
+MCFT.US,D,20221109,000000,23,23.49,22.64,22.64,167214,0
+MCFT.US,D,20221110,000000,23.81,25.29,23.81,25.1,220635,0
+MCFT.US,D,20221111,000000,25.22,26.184,25.16,25.75,108531,0
+MCFT.US,D,20221114,000000,25.33,25.69,24.93,25.02,120834,0
+MCFT.US,D,20221115,000000,25.43,25.93,25.016,25.25,114985,0
+MCFT.US,D,20221116,000000,25.07,25.31,24.45,24.57,134303,0
+MCFT.US,D,20221117,000000,24.6,24.76,24.14,24.76,72118,0
+MCFT.US,D,20221118,000000,25.28,25.34,24.87,25.33,100155,0
+MCFT.US,D,20221121,000000,25.28,25.41,24.75,24.8,61127,0
+MCFT.US,D,20221122,000000,24.87,25.3,24.66,25.28,93633,0
+MCFT.US,D,20221123,000000,25.34,25.64,24.95,25.02,50915,0
+MCFT.US,D,20221125,000000,25.13,25.46,25.03,25.13,24409,0
+MCFT.US,D,20221128,000000,25.06,25.54,25.06,25.13,128537,0
+MCFT.US,D,20221129,000000,25.22,25.69,25.18,25.45,73339,0
+MCFT.US,D,20221130,000000,25.4,25.83,25.0187,25.72,49901,0
+MCFT.US,D,20221201,000000,25.79,26.08,25.6,26.04,67849,0
+MCFT.US,D,20221202,000000,25.73,26.52,25.73,26.35,94364,0
+MCFT.US,D,20221205,000000,26.18,26.24,25.79,25.82,105070,0
+MCFT.US,D,20221206,000000,25.76,26.435,25.76,26.16,137282,0
+MCFT.US,D,20221207,000000,26.14,26.48,25.98,26.07,90232,0
+MCFT.US,D,20221208,000000,26.14,26.6,26.08,26.19,60929,0
+MCFT.US,D,20221209,000000,26.05,26.495,26,26.05,82428,0
+MCFT.US,D,20221212,000000,26.13,26.47,26,26.34,81261,0
+MCFT.US,D,20221213,000000,26.86,27.44,26.05,26.22,142797,0
+MCFT.US,D,20221214,000000,26.28,26.8,26.16,26.38,71200,0
+MCFT.US,D,20221215,000000,26.02,26.53,25.81,26.34,118369,0
+MCFT.US,D,20221216,000000,26.24,26.59,26.12,26.2,144942,0
+MCFT.US,D,20221219,000000,26.32,26.395,25.11,25.32,85900,0
+MCFT.US,D,20221220,000000,25.35,25.955,25.075,25.43,53594,0
+MCFT.US,D,20221221,000000,25.98,26.23,25.69,26.22,60248,0
+MCFT.US,D,20221222,000000,26.06,26.06,25.62,25.78,67568,0
+MCFT.US,D,20221223,000000,25.92,26.21,25.7,26.19,39520,0
+MCFT.US,D,20221227,000000,26.21,26.315,26.018,26.1,67065,0
+MCFT.US,D,20221228,000000,26.15,26.26,25.265,25.35,51232,0
+MCFT.US,D,20221229,000000,25.63,26.13,25.63,25.95,55506,0
+MCFT.US,D,20221230,000000,25.78,26.04,25.45,25.87,147338,0
+MCFT.US,D,20230103,000000,26.13,26.37,25.73,25.99,110650,0
+MCFT.US,D,20230104,000000,26.08,26.725,26.08,26.4,73998,0
+MCFT.US,D,20230105,000000,26.15,26.63,25.88,26.42,74715,0
+MCFT.US,D,20230106,000000,26.64,27.075,26.635,26.96,85651,0
+MCFT.US,D,20230109,000000,27.19,28.16,27.14,27.99,217146,0
+MCFT.US,D,20230110,000000,28.08,28.64,27.84,28.34,189267,0
+MCFT.US,D,20230111,000000,28.34,28.78,28.28,28.32,95429,0
+MCFT.US,D,20230112,000000,28.4,28.865,28.16,28.55,94293,0
+MCFT.US,D,20230113,000000,28.36,28.91,28.12,28.71,93080,0
+MCFT.US,D,20230117,000000,28.73,29.29,28.37,28.42,75842,0
+MCFT.US,D,20230118,000000,28.52,28.86,28.14,28.17,148780,0
+MCFT.US,D,20230119,000000,27.99,28.79,27.61,28.51,114774,0
+MCFT.US,D,20230120,000000,28.76,29.32,28.5,29.2,87518,0
+MCFT.US,D,20230123,000000,29.29,29.77,29.23,29.4,122936,0
+MCFT.US,D,20230124,000000,29.26,29.67,29.03,29.35,120304,0
+MCFT.US,D,20230125,000000,29.21,29.54,29.0366,29.38,94172,0
+MCFT.US,D,20230126,000000,29.18,29.565,27.42,27.9,328981,0
+MCFT.US,D,20230127,000000,27.96,28.256,27.54,27.8,195673,0
+MCFT.US,D,20230130,000000,27.91,28.08,27.39,27.7,188007,0
+MCFT.US,D,20230131,000000,27.82,28.87,27.82,28.76,578154,0
+MCFT.US,D,20230201,000000,28.87,29.96,28.67,29.55,385092,0
+MCFT.US,D,20230202,000000,29.76,30.87,29.3,30.82,303422,0
+MCFT.US,D,20230203,000000,30.43,31.4275,30.43,30.89,125116,0
+MCFT.US,D,20230206,000000,30.84,31.12,30.58,30.71,197368,0
+MCFT.US,D,20230207,000000,30.52,31.26,30.39,31.26,180609,0
+MCFT.US,D,20230208,000000,32.37,34.87,31.59,34.2,879069,0
+MCFT.US,D,20230209,000000,35.09,35.09,32.54,33.07,384674,0
+MCFT.US,D,20230210,000000,33,33.16,31.81,32.47,396443,0
+MCFT.US,D,20230213,000000,32.47,33.879,32.31,33.5,207637,0
+MCFT.US,D,20230214,000000,33.16,33.78,32.84,33.64,187967,0
+MCFT.US,D,20230215,000000,33.42,34.519,33.0238,34.4,223857,0
+MCFT.US,D,20230216,000000,34.07,35.06,33.86,34.22,212048,0
+MCFT.US,D,20230217,000000,34.21,34.67,33.95,33.99,301982,0
+MCFT.US,D,20230221,000000,33.62,33.94,33.21,33.24,222501,0
+MCFT.US,D,20230222,000000,33.25,34.1,33.25,33.75,342978,0
+MCFT.US,D,20230223,000000,34.03,34.4689,33.59,34.01,177364,0
+MCFT.US,D,20230224,000000,33.64,34.35,33.0458,34.32,179806,0
+MCFT.US,D,20230227,000000,34.51,34.79,33.85,33.92,128121,0
+MCFT.US,D,20230228,000000,33.84,34.05,33.39,33.77,166254,0
+MCFT.US,D,20230301,000000,33.85,34.565,33.76,34.28,165940,0
+MCFT.US,D,20230302,000000,34.01,34.76,33.78,34.6,100083,0
+MCFT.US,D,20230303,000000,34.72,35.0499,34.64,34.7,91317,0
+MCFT.US,D,20230306,000000,34.4,34.91,34.131,34.16,125345,0
+MCFT.US,D,20230307,000000,34.11,34.84,34.11,34.53,291871,0
+MCFT.US,D,20230308,000000,34.65,35.29,34.39,34.53,154476,0
+MCFT.US,D,20230309,000000,34.43,34.59,33.69,33.74,104920,0
+MCFT.US,D,20230310,000000,33.55,33.55,32.27,32.52,148164,0
+MCFT.US,D,20230313,000000,31.92,32.21,31.16,31.18,216013,0
+MCFT.US,D,20230314,000000,31.96,32.41,31.79,32.11,157730,0
+MCFT.US,D,20230315,000000,31.29,32.02,31.02,32.01,248146,0
+MCFT.US,D,20230316,000000,31.9,32.7875,30.92,32.4,135325,0
+MCFT.US,D,20230317,000000,32.2,32.2,30.64,30.66,265121,0
+MCFT.US,D,20230320,000000,31,31.375,30.41,30.77,324308,0
+MCFT.US,D,20230321,000000,31.5,32.25,31.5,32.13,251405,0
+MCFT.US,D,20230322,000000,32.13,32.945,31.37,31.47,211446,0
+MCFT.US,D,20230323,000000,31.6,31.745,30.47,30.68,168021,0
+MCFT.US,D,20230324,000000,30.44,30.44,29.49,30,205651,0
+MCFT.US,D,20230327,000000,30.4,30.53,29.875,30.35,288762,0
+MCFT.US,D,20230328,000000,30.36,31,30.14,30.48,119148,0
+MCFT.US,D,20230329,000000,30.76,31,29.93,30.33,120614,0
+MCFT.US,D,20230330,000000,30.53,30.64,29.47,29.53,101932,0
+MCFT.US,D,20230331,000000,29.82,30.575,29.52,30.43,165816,0
+MCFT.US,D,20230403,000000,30.43,30.78,30.13,30.53,228524,0
+MCFT.US,D,20230404,000000,30.8,30.84,28.93,29.22,147286,0
+MCFT.US,D,20230405,000000,29.1,29.1,28.13,28.47,183943,0
+MCFT.US,D,20230406,000000,28.62,28.78,27.83,27.9,123344,0
+MCFT.US,D,20230410,000000,27.9,28.57,27.55,28.27,119444,0
+MCFT.US,D,20230411,000000,28.4,29.25,28.21,29.05,134976,0
+MCFT.US,D,20230412,000000,29.25,29.365,28.74,29.04,101200,0
+MCFT.US,D,20230413,000000,29.11,29.34,28.93,29.13,84122,0
+MCFT.US,D,20230414,000000,29.16,29.65,28.9932,29.19,80890,0
+MCFT.US,D,20230417,000000,29.18,29.78,28.985,29.67,93337,0
+MCFT.US,D,20230418,000000,29.71,30.32,29.695,30.15,202866,0
+MCFT.US,D,20230419,000000,29.85,29.94,29.26,29.46,96055,0
+MCFT.US,D,20230420,000000,29.37,30,29.37,29.71,73783,0
+MCFT.US,D,20230421,000000,29.61,30.1,29.43,29.68,139754,0
+MCFT.US,D,20230424,000000,29.59,30,29.05,29.3,107385,0
+MCFT.US,D,20230425,000000,29.1,29.45,28.13,28.27,171217,0
+MCFT.US,D,20230426,000000,28.655,29.28,28.4,28.48,217804,0
+MCFT.US,D,20230427,000000,28.5,28.875,27.27,28.87,319744,0
+MCFT.US,D,20230428,000000,28.72,29.8,28.72,29.27,126297,0
+MCFT.US,D,20230501,000000,29.11,29.81,29,29.75,96603,0
+MCFT.US,D,20230502,000000,29.53,29.839,28.72,29.82,136554,0
+MCFT.US,D,20230503,000000,29.73,30.47,29.51,29.6,95808,0
+MCFT.US,D,20230504,000000,29.36,29.36,28.055,28.22,142132,0
+MCFT.US,D,20230505,000000,28.74,29.07,28.11,28.77,125008,0
+MCFT.US,D,20230508,000000,28.83,29.3,28.77,29.05,84365,0
+MCFT.US,D,20230509,000000,28.82,29.05,28.635,28.66,122296,0
+MCFT.US,D,20230510,000000,30.49,30.7,27.225,27.5,269522,0
+MCFT.US,D,20230511,000000,27.63,28.334,27.355,27.51,174655,0
+MCFT.US,D,20230512,000000,27.74,28.57,27.41,27.72,125570,0
+MCFT.US,D,20230515,000000,27.89,28.215,27.83,28,124706,0
+MCFT.US,D,20230516,000000,27.59,27.99,27.34,27.69,110707,0
+MCFT.US,D,20230517,000000,27.75,28.56,27.75,28.47,102043,0
+MCFT.US,D,20230518,000000,28.47,29.04,28.43,28.89,89961,0
+MCFT.US,D,20230519,000000,29.15,29.15,27.54,27.9,133687,0
+MCFT.US,D,20230522,000000,27.89,28.2625,27.7945,28.17,101087,0
+MCFT.US,D,20230523,000000,28.01,28.4,27.8369,28.04,111792,0
+MCFT.US,D,20230524,000000,28.04,28.09,27.07,27.08,162769,0
+MCFT.US,D,20230525,000000,26.94,27.55,26.8,27.13,123249,0
+MCFT.US,D,20230526,000000,27.13,27.34,26.8989,26.92,122085,0
+MCFT.US,D,20230530,000000,26.92,26.97,26.17,26.71,183822,0
+MCFT.US,D,20230531,000000,26.15,26.79,25.8,26.5,483067,0
+MCFT.US,D,20230601,000000,26.46,26.77,26.2,26.52,88206,0
+MCFT.US,D,20230602,000000,26.91,27.83,26.91,27.65,126379,0
+MCFT.US,D,20230605,000000,27.47,27.5,26.8001,26.95,99269,0
+MCFT.US,D,20230606,000000,26.97,29.09,26.97,29.01,162659,0
+MCFT.US,D,20230607,000000,29.06,30.29,29.06,30.13,111247,0
+MCFT.US,D,20230608,000000,29.96,29.9653,29.186,29.58,100390,0
+MCFT.US,D,20230609,000000,29.47,29.99,29.355,29.8,100332,0
+MCFT.US,D,20230612,000000,29.87,30.31,29.55,30.1,173843,0
+MCFT.US,D,20230613,000000,30.22,30.71,30.22,30.5,190891,0
+MCFT.US,D,20230614,000000,30.66,30.68,30.06,30.4,226777,0
+MCFT.US,D,20230615,000000,30.39,30.71,30.24,30.5,195613,0
+MCFT.US,D,20230616,000000,30.73,30.73,29.28,29.6,175621,0
+MCFT.US,D,20230620,000000,29.64,29.72,29.155,29.45,134951,0
+MCFT.US,D,20230621,000000,29.3,30,29.0108,29.74,122555,0
+MCFT.US,D,20230622,000000,29.57,29.8,29.25,29.6,107621,0
+MCFT.US,D,20230623,000000,29.23,29.73,28.77,28.78,305738,0
+MCFT.US,D,20230626,000000,29.34,29.36,28.54,28.97,74309,0
+MCFT.US,D,20230627,000000,29.04,29.63,28.9,29.55,163731,0
+MCFT.US,D,20230628,000000,29.49,29.75,29.23,29.51,89848,0
+MCFT.US,D,20230629,000000,29.47,30.19,29.47,30.15,92081,0
+MCFT.US,D,20230630,000000,30.42,30.83,30.1846,30.65,108603,0
+MCFT.US,D,20230703,000000,30.59,30.91,30.501,30.82,57280,0
+MCFT.US,D,20230705,000000,30.71,30.71,30.015,30.14,111238,0
+MCFT.US,D,20230706,000000,29.72,30.03,29.21,29.31,139535,0
+MCFT.US,D,20230707,000000,29.3,29.87,28.73,28.82,588917,0
+MCFT.US,D,20230710,000000,28.74,29.08,27.77,28.19,290019,0
+MCFT.US,D,20230711,000000,28.42,29.11,28.17,28.99,279192,0
+MCFT.US,D,20230712,000000,29.49,30.53,29.415,29.98,161654,0
+MCFT.US,D,20230713,000000,29.88,30.28,29.55,29.75,91645,0
+MCFT.US,D,20230714,000000,29.8,29.8,28.09,28.14,100249,0
+MCFT.US,D,20230717,000000,28.2,28.46,27.99,28.05,117744,0
+MCFT.US,D,20230718,000000,28,28.48,27.64,27.9,207652,0
+MCFT.US,D,20230719,000000,27.99,28.62,27.6606,27.82,321896,0
+MCFT.US,D,20230720,000000,27.93,28.315,27.455,27.81,312075,0
+MCFT.US,D,20230721,000000,28.14,28.38,27.76,28.05,245981,0
+MCFT.US,D,20230724,000000,28,28.66,28,28.59,209814,0
+MCFT.US,D,20230725,000000,29.98,31.15,29.89,30.45,351351,0
+MCFT.US,D,20230726,000000,30.3,30.4699,29.66,30.2,167691,0
+MCFT.US,D,20230727,000000,30.48,30.95,30.09,30.17,171311,0
+MCFT.US,D,20230728,000000,30.52,30.615,30.04,30.32,163794,0
+MCFT.US,D,20230731,000000,30.32,30.865,30.32,30.65,297699,0
+MCFT.US,D,20230801,000000,30.66,31.66,30.49,31.5,178013,0
+MCFT.US,D,20230802,000000,31.16,31.7,30.67,30.68,126267,0
+MCFT.US,D,20230803,000000,30.5,30.85,28.19,28.19,327169,0
+MCFT.US,D,20230804,000000,28.18,28.29,27.245,27.68,274791,0
+MCFT.US,D,20230807,000000,27.8,28.64,27.8,28.03,149452,0
+MCFT.US,D,20230808,000000,27.8,27.9425,27.28,27.65,136930,0
+MCFT.US,D,20230809,000000,27.58,27.67,27.26,27.45,191625,0
+MCFT.US,D,20230810,000000,27.55,27.93,27.295,27.47,128580,0
+MCFT.US,D,20230811,000000,27.45,27.7399,26.84,26.89,151819,0
+MCFT.US,D,20230814,000000,26.89,27.24,26.71,27.09,156859,0
+MCFT.US,D,20230815,000000,26.98,27.09,26.26,26.27,161198,0
+MCFT.US,D,20230816,000000,26.27,26.68,25.83,25.92,136514,0
+MCFT.US,D,20230817,000000,25.95,26.44,25.95,26.27,195372,0
+MCFT.US,D,20230818,000000,26.1,26.7,26.08,26.18,104930,0
+MCFT.US,D,20230821,000000,26.18,26.335,25.58,25.69,111264,0
+MCFT.US,D,20230822,000000,25.69,25.905,24.89,24.98,108394,0
+MCFT.US,D,20230823,000000,25,25.32,24.72,25.28,155552,0
+MCFT.US,D,20230824,000000,25.25,25.63,25.15,25.5,234367,0
+MCFT.US,D,20230825,000000,25.5,25.965,25.43,25.58,205702,0
+MCFT.US,D,20230828,000000,25.58,25.94,24.91,24.96,176338,0
+MCFT.US,D,20230829,000000,25.04,25.19,24.63,24.96,193321,0
+MCFT.US,D,20230830,000000,19.25,22.57,19.25,21.76,1713805,0
+MCFT.US,D,20230831,000000,21.07,22.485,20.07,21.76,832533,0
+MCFT.US,D,20230901,000000,21.83,23,21.26,22.88,861639,0
+MCFT.US,D,20230905,000000,22.79,22.79,21.06,21.06,411606,0
+MCFT.US,D,20230906,000000,21.03,21.19,20.6,20.81,323066,0
+MCFT.US,D,20230907,000000,20.8,20.92,20.48,20.81,245825,0
+MCFT.US,D,20230908,000000,20.8,21.565,20.8,21.32,328261,0
+MCFT.US,D,20230911,000000,21.32,21.5,20.5,20.7,266354,0
+MCFT.US,D,20230912,000000,20.72,21.1,20.715,21.08,247676,0
+MCFT.US,D,20230913,000000,21.02,21.35,20.68,20.73,313510,0
+MCFT.US,D,20230914,000000,20.82,22.46,20.82,22.37,523595,0
+MCFT.US,D,20230915,000000,22.27,22.27,21.285,21.33,548121,0
+MCFT.US,D,20230918,000000,21.33,21.56,21.13,21.38,129158,0
+MCFT.US,D,20230919,000000,21.38,21.77,21.2823,21.43,139831,0
+MCFT.US,D,20230920,000000,21.61,21.81,21.15,21.18,131448,0
+MCFT.US,D,20230921,000000,21.08,21.5,20.99,21,162922,0
+MCFT.US,D,20230922,000000,21.01,21.47,20.68,20.96,185744,0
+MCFT.US,D,20230925,000000,20.96,21.28,20.87,21.11,118170,0
+MCFT.US,D,20230926,000000,21.02,21.17,20.83,21.12,177534,0
+MCFT.US,D,20230927,000000,21.21,21.59,21.1,21.55,254562,0
+MCFT.US,D,20230928,000000,21.52,22.27,21.3181,22.25,293349,0
+MCFT.US,D,20230929,000000,22.97,23.635,22.16,22.22,356825,0
+MCFT.US,D,20231002,000000,22.24,22.46,22.06,22.33,172088,0
+MCFT.US,D,20231003,000000,22.08,22.44,22,22.4,165760,0
+MCFT.US,D,20231004,000000,22.4,22.49,22.03,22.27,159094,0
+MCFT.US,D,20231005,000000,22.3,22.38,21.67,21.81,246162,0
+MCFT.US,D,20231006,000000,21.69,22.18,21.52,21.75,205595,0
+MCFT.US,D,20231009,000000,21.52,21.7292,21.23,21.7,100662,0
+MCFT.US,D,20231010,000000,21.66,22.335,21.51,22.17,172645,0
+MCFT.US,D,20231011,000000,22.08,22.43,21.975,22.4,127332,0
+MCFT.US,D,20231012,000000,22.42,22.53,21.93,22.35,151869,0
+MCFT.US,D,20231013,000000,22.3,22.41,22.055,22.31,184324,0
+MCFT.US,D,20231016,000000,22.52,22.92,22.45,22.74,76269,0
+MCFT.US,D,20231017,000000,22.47,23.135,22.47,23.05,108881,0
+MCFT.US,D,20231018,000000,22.74,22.95,22.41,22.73,146593,0
+MCFT.US,D,20231019,000000,22.76,22.77,22.37,22.44,77713,0
+MCFT.US,D,20231020,000000,22.51,22.71,22.19,22.23,119299,0
+MCFT.US,D,20231023,000000,22.12,22.32,21.865,21.92,75515,0
+MCFT.US,D,20231024,000000,21.97,22.01,21.27,21.5,130114,0
+MCFT.US,D,20231025,000000,21.42,21.42,20.8601,21,171010,0
+MCFT.US,D,20231026,000000,21.04,21.3,20.34,20.58,129718,0
+MCFT.US,D,20231027,000000,20.5,20.95,20.15,20.23,132082,0
+MCFT.US,D,20231030,000000,20.39,20.47,19.77,20.11,163401,0
+MCFT.US,D,20231031,000000,20,20.68,19.96,20.44,118341,0
+MCFT.US,D,20231101,000000,20.23,20.8,20.07,20.79,189011,0
+MCFT.US,D,20231102,000000,21.19,21.42,20.81,21.16,99276,0
+MCFT.US,D,20231103,000000,21.54,22.27,21.54,22.22,117152,0
+MCFT.US,D,20231106,000000,22.38,22.4491,21.44,21.67,87759,0
+MCFT.US,D,20231107,000000,21.63,21.65,21.24,21.42,114156,0
+MCFT.US,D,20231108,000000,20.5,21.57,19.31,20,223472,0
+MCFT.US,D,20231109,000000,20.24,20.29,19.82,20.15,202134,0
+MCFT.US,D,20231110,000000,20.35,20.38,19.69,19.95,130326,0
+MCFT.US,D,20231113,000000,19.75,19.885,19.4,19.58,164086,0
+MCFT.US,D,20231114,000000,20.21,20.92,20.12,20.92,172541,0
+MCFT.US,D,20231115,000000,21.01,21.98,20.9301,21.47,128628,0
+MCFT.US,D,20231116,000000,21.26,21.285,20.7,20.86,137806,0
+MCFT.US,D,20231117,000000,21.2,21.69,20.95,20.95,160319,0
+MCFT.US,D,20231120,000000,20.95,21.335,20.68,20.91,96616,0
+MCFT.US,D,20231121,000000,20.76,21.056,20.58,20.58,99069,0
+MCFT.US,D,20231122,000000,20.72,21.069,20.58,20.6,103319,0
+MCFT.US,D,20231124,000000,20.59,20.9,20.58,20.77,80045,0
+MCFT.US,D,20231127,000000,20.79,20.89,20.5,20.8,122347,0
+MCFT.US,D,20231128,000000,20.68,20.7,20.39,20.49,118161,0
+MCFT.US,D,20231129,000000,20.67,21.12,20.31,20.32,101706,0
+MCFT.US,D,20231130,000000,20.5,20.5,19.92,20,130057,0
+MCFT.US,D,20231201,000000,20.07,21.14,19.935,21.08,272465,0
+MCFT.US,D,20231204,000000,20.95,21.58,20.85,21.07,117983,0
+MCFT.US,D,20231205,000000,21,21.01,20.29,20.33,74879,0
+MCFT.US,D,20231206,000000,20.48,21.03,20.42,20.52,66420,0
+MCFT.US,D,20231207,000000,20.66,21.13,20.39,21.01,90292,0
+MCFT.US,D,20231208,000000,20.98,21.32,20.91,21,97168,0
+MCFT.US,D,20231211,000000,21,21.17,20.71,20.96,92772,0
+MCFT.US,D,20231212,000000,20.96,20.96,20.62,20.64,51831,0
+MCFT.US,D,20231213,000000,20.57,21.31,20.1714,21.25,207323,0
+MCFT.US,D,20231214,000000,21.6,22.43,21.6,22.23,263535,0
+MCFT.US,D,20231215,000000,22.47,22.47,21.77,21.85,245511,0
+MCFT.US,D,20231218,000000,21.81,21.92,21.55,21.65,88255,0
+MCFT.US,D,20231219,000000,21.88,22.52,21.52,22.48,120773,0
+MCFT.US,D,20231220,000000,22.41,23.26,22.23,22.4,88151,0
+MCFT.US,D,20231221,000000,22.73,23.02,22.6,22.98,87647,0
+MCFT.US,D,20231222,000000,23.13,23.42,22.91,23.03,70360,0
+MCFT.US,D,20231226,000000,23.09,23.385,22.96,23.25,73767,0
+MCFT.US,D,20231227,000000,23.22,23.8,23.09,23.53,95582,0
+MCFT.US,D,20231228,000000,23.51,23.51,22.94,23.09,65090,0
+MCFT.US,D,20231229,000000,23.14,23.25,22.62,22.64,70725,0
+MCFT.US,D,20240102,000000,22.64,23.18,22.48,22.85,101578,0
+MCFT.US,D,20240103,000000,22.67,22.87,21.66,21.66,139494,0
+MCFT.US,D,20240104,000000,21.85,22.23,21.34,22.15,198344,0
+MCFT.US,D,20240105,000000,21.9,22.62,21.9,22.19,134835,0
+MCFT.US,D,20240108,000000,22.06,22.37,21.8634,22.14,83676,0
+MCFT.US,D,20240109,000000,21.85,22.29,21.65,21.98,97045,0
+MCFT.US,D,20240110,000000,21.94,22.1262,21.495,21.6,103079,0
+MCFT.US,D,20240111,000000,21.69,21.69,21.24,21.46,94738,0
+MCFT.US,D,20240112,000000,21.66,21.8924,21.07,21.14,102263,0
+MCFT.US,D,20240116,000000,21,21,20.375,20.6,98642,0
+MCFT.US,D,20240117,000000,20.44,20.6166,20.23,20.43,65417,0
+MCFT.US,D,20240118,000000,20.48,20.62,20.19,20.48,77445,0
+MCFT.US,D,20240119,000000,20.64,20.74,19.99,20.72,77684,0
+MCFT.US,D,20240122,000000,20.83,21.47,20.83,21.42,78327,0
+MCFT.US,D,20240123,000000,21.75,21.84,21.246,21.36,91704,0
+MCFT.US,D,20240124,000000,21.78,21.86,20.76,21.05,77031,0
+MCFT.US,D,20240125,000000,20.89,21.19,20.03,20.67,154412,0
+MCFT.US,D,20240126,000000,20.96,20.97,20.61,20.63,72168,0
+MCFT.US,D,20240129,000000,20.7,21.46,20.58,21.4,88580,0
+MCFT.US,D,20240130,000000,20.77,20.77,19.45,19.63,182929,0
+MCFT.US,D,20240131,000000,19.75,19.91,19.32,19.37,143919,0
+MCFT.US,D,20240201,000000,19.62,19.9,19.25,19.89,155320,0
+MCFT.US,D,20240202,000000,19.5,20.19,19.385,19.81,72336,0
+MCFT.US,D,20240205,000000,19.54,19.75,19.22,19.67,148709,0
+MCFT.US,D,20240206,000000,19.56,20.17,19.56,20.13,175624,0
+MCFT.US,D,20240207,000000,20.8,21.48,20.025,20.59,235882,0
+MCFT.US,D,20240208,000000,20.38,21.13,20.38,21.13,143113,0
+MCFT.US,D,20240209,000000,21.13,21.74,21,21.66,101025,0
+MCFT.US,D,20240212,000000,21.63,23.2999,21.63,23.06,170565,0
+MCFT.US,D,20240213,000000,22.11,22.45,21.65,21.76,320274,0
+MCFT.US,D,20240214,000000,22.12,22.3,21.63,22.07,187794,0
+MCFT.US,D,20240215,000000,22.36,22.68,22.07,22.43,166182,0
+MCFT.US,D,20240216,000000,22.12,22.2,21.71,21.71,83204,0
+MCFT.US,D,20240220,000000,21.51,21.67,21.27,21.58,140274,0
+MCFT.US,D,20240221,000000,21.55,22.13,21.5,21.975,125625,0
+MCFT.US,D,20240222,000000,21.86,22.4,21.53,22.385,143348,0
+MCFT.US,D,20240223,000000,22.25,22.57,22.145,22.45,79842,0
+MCFT.US,D,20240226,000000,22.27,22.6,21.87,22.06,94828,0
+MCFT.US,D,20240227,000000,22.17,22.43,21.97,22.24,80756,0
+MCFT.US,D,20240228,000000,21.96,22.275,21.72,21.73,134526,0
+MCFT.US,D,20240229,000000,22.19,22.195,21.75,21.93,119295,0
+MCFT.US,D,20240301,000000,21.89,22.15,21.51,21.96,87796,0
+MCFT.US,D,20240304,000000,21.75,22,21.405,21.44,85331,0
+MCFT.US,D,20240305,000000,21.38,21.91,21.24,21.24,125147,0
+MCFT.US,D,20240306,000000,21.39,21.6064,20.77,21.02,132762,0
+MCFT.US,D,20240307,000000,21.23,21.54,21.07,21.11,72551,0
+MCFT.US,D,20240308,000000,21.38,21.77,21.14,21.2,85104,0
+MCFT.US,D,20240311,000000,21.26,21.5597,20.9352,21.13,187892,0
+MCFT.US,D,20240312,000000,21.12,21.27,20.895,21.02,133483,0
+MCFT.US,D,20240313,000000,20.9,21.225,20.89,21.08,95907,0
+MCFT.US,D,20240314,000000,21.06,21.1,20.595,20.84,127490,0
+MCFT.US,D,20240315,000000,20.77,21.76,20.77,21.73,168970,0
+MCFT.US,D,20240318,000000,21.74,22.06,21.23,21.98,223561,0
+MCFT.US,D,20240319,000000,22.2,22.565,21.85,22.11,151438,0
+MCFT.US,D,20240320,000000,21.92,22.97,21.735,22.88,116616,0
+MCFT.US,D,20240321,000000,22.89,23.21,22.74,23.04,113555,0
+MCFT.US,D,20240322,000000,23,23.02,22.53,22.53,86222,0
+MCFT.US,D,20240325,000000,22.39,22.89,22.15,22.2,88989,0
+MCFT.US,D,20240326,000000,22.43,22.595,21.98,22,64226,0
+MCFT.US,D,20240327,000000,22.06,22.83,22.06,22.81,62840,0
+MCFT.US,D,20240328,000000,22.98,23.77,22.9112,23.72,136241,0
+MCFT.US,D,20240401,000000,23.73,24.05,23.37,23.99,150068,0
+MCFT.US,D,20240402,000000,23.79,23.79,23.1,23.41,119975,0
+MCFT.US,D,20240403,000000,23.26,23.675,23.15,23.34,77259,0
+MCFT.US,D,20240404,000000,23.65,23.67,22.27,22.4,113038,0
+MCFT.US,D,20240405,000000,22.39,22.81,22.23,22.81,78405,0
+MCFT.US,D,20240408,000000,22.98,23.12,22.46,22.47,50249,0
+MCFT.US,D,20240409,000000,22.49,22.944,22.42,22.81,73566,0
+MCFT.US,D,20240410,000000,22.09,22.17,21.51,21.69,114993,0
+MCFT.US,D,20240411,000000,21.84,22.0778,21.74,22.01,79937,0
+MCFT.US,D,20240412,000000,21.91,22,21.62,21.93,145899,0
+MCFT.US,D,20240415,000000,22.29,22.375,21.42,21.5,156222,0
+MCFT.US,D,20240416,000000,21.23,21.26,20.84,21.06,176133,0
+MCFT.US,D,20240417,000000,21.12,21.53,20.695,20.84,167902,0
+MCFT.US,D,20240418,000000,20.89,21.1489,20.57,20.88,351050,0
+MCFT.US,D,20240419,000000,20.71,21.37,20.71,21.1,116119,0
+MCFT.US,D,20240422,000000,21.31,21.53,21.02,21.5,112969,0
+MCFT.US,D,20240423,000000,21.84,22.01,21.04,21.05,129783,0
+MCFT.US,D,20240424,000000,21.03,21.3461,21,21.31,104483,0
+MCFT.US,D,20240425,000000,20.91,20.91,20.4002,20.53,160103,0
+MCFT.US,D,20240426,000000,20.7,20.8734,20.51,20.55,75160,0
+MCFT.US,D,20240429,000000,20.7,20.77,20.55,20.68,128323,0
+MCFT.US,D,20240430,000000,20.56,20.5975,20.2,20.23,164060,0
+MCFT.US,D,20240501,000000,20.35,20.44,19.97,19.97,151982,0
+MCFT.US,D,20240502,000000,20.19,20.22,19.73,19.92,118138,0
+MCFT.US,D,20240503,000000,20.36,20.485,20.01,20.05,112792,0
+MCFT.US,D,20240506,000000,20.28,20.55,20.17,20.26,85150,0
+MCFT.US,D,20240507,000000,20.29,20.52,20.08,20.08,170533,0
+MCFT.US,D,20240508,000000,19.51,20.15,18.01,19.79,544705,0
+MCFT.US,D,20240509,000000,19.65,20.25,19.625,20.24,303138,0
+MCFT.US,D,20240510,000000,20.17,20.52,20.12,20.5,182479,0
+MCFT.US,D,20240513,000000,20.96,21.67,20.86,20.97,221290,0
+MCFT.US,D,20240514,000000,21.25,21.4,20.55,20.56,168187,0
+MCFT.US,D,20240515,000000,20.84,20.9063,20.4142,20.5,194862,0
+MCFT.US,D,20240516,000000,20.65,20.86,20.32,20.34,201912,0
+MCFT.US,D,20240517,000000,20.34,20.65,20.05,20.53,152756,0
+MCFT.US,D,20240520,000000,20.61,20.86,20.475,20.77,302217,0
+MCFT.US,D,20240521,000000,20.75,20.9,20.47,20.85,235099,0
+MCFT.US,D,20240522,000000,20.75,21.4,20.615,21.2,379434,0
+MCFT.US,D,20240523,000000,21.68,21.76,20.0358,20.52,433731,0
+MCFT.US,D,20240524,000000,20.75,21.62,20.54,21.39,244138,0
+MCFT.US,D,20240528,000000,21.4,21.925,21.2,21.24,133983,0
+MCFT.US,D,20240529,000000,21.14,21.26,20.18,20.18,211143,0
+MCFT.US,D,20240530,000000,20.22,21,20.21,20.87,150446,0
+MCFT.US,D,20240531,000000,21.09,21.27,20.8575,21.1,480234,0
+MCFT.US,D,20240603,000000,21.43,21.56,21.13,21.45,160576,0
+MCFT.US,D,20240604,000000,21.21,21.386,20.911,20.93,106022,0
+MCFT.US,D,20240605,000000,20.93,20.94,20.685,20.86,108461,0
+MCFT.US,D,20240606,000000,20.87,20.88,20.28,20.55,192530,0
+MCFT.US,D,20240607,000000,20.27,20.66,20.27,20.64,82139,0
+MCFT.US,D,20240610,000000,20.35,20.76,20.16,20.73,109960,0
+MCFT.US,D,20240611,000000,20.83,20.83,20.515,20.66,90607,0
+MCFT.US,D,20240612,000000,21.19,21.75,20.74,20.79,105465,0
+MCFT.US,D,20240613,000000,20.61,20.74,20.15,20.36,149147,0
+MCFT.US,D,20240614,000000,20.16,20.16,19.5475,19.56,233791,0
+MCFT.US,D,20240617,000000,19.68,20.03,19.45,19.97,320909,0
+MCFT.US,D,20240618,000000,20.09,20.245,19.34,19.34,143292,0
+MCFT.US,D,20240620,000000,19.19,19.58,19.08,19.55,214866,0
+MCFT.US,D,20240621,000000,19.47,19.65,19.25,19.32,252064,0
+MCFT.US,D,20240624,000000,19.33,20.23,19.31,20.06,180238,0
+MCFT.US,D,20240625,000000,20.04,20.04,19.07,19.07,147368,0
+MCFT.US,D,20240626,000000,19.07,19.21,18.89,18.94,198479,0
+MCFT.US,D,20240627,000000,18.95,19.03,18.618,18.72,177844,0
+MCFT.US,D,20240628,000000,18.9,19.05,18.676,18.88,758121,0
+MCFT.US,D,20240701,000000,18.87,18.91,17.96,17.96,226525,0
+MCFT.US,D,20240702,000000,17.99,18.078,17.55,17.76,381893,0
+MCFT.US,D,20240703,000000,17.86,17.99,17.61,17.61,115668,0
+MCFT.US,D,20240705,000000,17.43,17.8,17.31,17.55,314484,0
+MCFT.US,D,20240708,000000,17.52,17.7819,17.38,17.77,212477,0
+MCFT.US,D,20240709,000000,17.75,17.89,17.5609,17.79,214933,0
+MCFT.US,D,20240710,000000,17.79,17.86,17.44,17.66,260692,0
+MCFT.US,D,20240711,000000,18.18,18.9283,18.06,18.85,162987,0
+MCFT.US,D,20240712,000000,18.96,19.29,18.9,18.92,152074,0
+MCFT.US,D,20240715,000000,18.98,19.53,18.83,19.29,183349,0
+MCFT.US,D,20240716,000000,19.54,20.43,19.4606,20.4,167029,0
+MCFT.US,D,20240717,000000,20.16,20.75,20.15,20.6,133760,0
+MCFT.US,D,20240718,000000,20.43,21.15,20.1,20.4,178115,0
+MCFT.US,D,20240719,000000,20.44,20.65,20.055,20.11,104045,0
+MCFT.US,D,20240722,000000,20.2,20.61,19.74,20.38,121185,0
+MCFT.US,D,20240723,000000,20.11,20.22,19.635,20.13,111871,0
+MCFT.US,D,20240724,000000,20,20.27,19.07,19.14,138397,0
+MCFT.US,D,20240725,000000,19.3,20.7399,19.203,20.69,206892,0
+MCFT.US,D,20240726,000000,21.07,21.2,20.745,21.09,148794,0
+MCFT.US,D,20240729,000000,21.1,21.26,20.89,21.17,120909,0
+MCFT.US,D,20240730,000000,20.91,21.28,20.35,21.22,224608,0
+MCFT.US,D,20240731,000000,21.31,22.475,20.74,21.88,292902,0
+MCFT.US,D,20240801,000000,21.77,21.855,19.82,20.28,193318,0
+MCFT.US,D,20240802,000000,19.63,20.96,19.4,20.42,281944,0
+MCFT.US,D,20240805,000000,19.03,19.9225,19.03,19.62,177518,0
+MCFT.US,D,20240806,000000,19.82,19.98,19.45,19.67,132435,0
+MCFT.US,D,20240807,000000,20.1,20.1,19.41,19.43,149329,0
+MCFT.US,D,20240808,000000,19.77,19.95,19.62,19.83,272396,0
+MCFT.US,D,20240809,000000,20.01,20.57,20.01,20.34,170359,0
+MCFT.US,D,20240812,000000,20.53,20.59,19.51,19.56,117416,0
+MCFT.US,D,20240813,000000,19.8,19.96,19.57,19.82,66673,0
+MCFT.US,D,20240814,000000,19.82,19.9197,18.84,18.89,110285,0
+MCFT.US,D,20240815,000000,19.43,19.86,19.4,19.66,82233,0
+MCFT.US,D,20240816,000000,19.64,19.955,19.5805,19.64,82320,0
+MCFT.US,D,20240819,000000,19.61,19.79,19.44,19.58,59388,0
+MCFT.US,D,20240820,000000,19.67,19.67,19.15,19.33,59508,0
+MCFT.US,D,20240821,000000,19.55,19.91,19.425,19.88,64354,0
+MCFT.US,D,20240822,000000,19.78,19.975,19.26,19.33,75386,0
+MCFT.US,D,20240823,000000,19.59,20.58,19.59,20.38,94223,0
+MCFT.US,D,20240826,000000,20.6,20.84,20.31,20.44,98869,0
+MCFT.US,D,20240827,000000,20.37,20.42,19.98,20.19,80232,0
+MCFT.US,D,20240828,000000,20.19,20.3613,19.5,19.86,116997,0
+MCFT.US,D,20240829,000000,18.8,19.7935,18.625,18.66,261179,0
+MCFT.US,D,20240830,000000,18.44,18.58,17.97,18.53,201760,0
+MCFT.US,D,20240903,000000,18.2,18.3,17.495,17.53,322059,0
+MCFT.US,D,20240904,000000,17.56,17.92,17.41,17.66,152371,0
+MCFT.US,D,20240905,000000,17.71,18.04,17.56,17.62,181452,0
+MCFT.US,D,20240906,000000,17.56,17.698,17.22,17.57,153929,0
+MCFT.US,D,20240909,000000,17.55,17.78,17.21,17.22,166236,0
+MCFT.US,D,20240910,000000,17.11,17.22,16.35,16.65,375643,0
+MCFT.US,D,20240911,000000,16.69,17.12,16.23,17.09,236150,0
+MCFT.US,D,20240912,000000,17.33,17.54,16.94,17.38,117675,0
+MCFT.US,D,20240913,000000,17.53,18.16,17.53,18.11,186220,0
+MCFT.US,D,20240916,000000,18.15,18.26,17.45,17.77,154695,0
+MCFT.US,D,20240917,000000,18.01,18.07,17.63,17.89,340755,0
+MCFT.US,D,20240918,000000,17.97,18.72,17.65,17.95,144562,0
+MCFT.US,D,20240919,000000,18.41,18.54,18.05,18.35,128049,0
+MCFT.US,D,20240920,000000,18.19,18.5,18.03,18.49,327700,0
+MCFT.US,D,20240923,000000,18.45,18.45,17.92,17.96,106388,0
+MCFT.US,D,20240924,000000,18.03,18.16,17.86,17.98,119519,0
+MCFT.US,D,20240925,000000,17.99,17.99,17.645,17.66,124112,0
+MCFT.US,D,20240926,000000,17.93,18.26,17.92,18.05,79185,0
+MCFT.US,D,20240927,000000,18.32,18.71,18.07,18.12,123007,0
+MCFT.US,D,20240930,000000,18.04,18.32,17.959,18.21,108899,0
+MCFT.US,D,20241001,000000,18.11,18.16,17.79,18.02,138459,0
+MCFT.US,D,20241002,000000,17.93,18.16,17.72,17.74,366025,0
+MCFT.US,D,20241003,000000,17.72,17.77,17.3,17.6,154836,0
+MCFT.US,D,20241004,000000,17.86,17.86,17.51,17.64,79712,0
+MCFT.US,D,20241007,000000,17.48,17.62,17.3,17.33,139289,0
+MCFT.US,D,20241008,000000,17.33,17.33,16.77,16.8,250964,0
+MCFT.US,D,20241009,000000,16.84,17.1,16.67,16.79,151840,0
+MCFT.US,D,20241010,000000,16.55,17.15,16.53,17.03,298870,0
+MCFT.US,D,20241011,000000,17.03,17.288,17,17.17,201538,0
+MCFT.US,D,20241014,000000,17.13,17.25,16.97,17.23,142668,0
+MCFT.US,D,20241015,000000,17.13,17.62,17.02,17.49,108136,0
+MCFT.US,D,20241016,000000,17.59,17.85,17.44,17.49,121496,0
+MCFT.US,D,20241017,000000,17.4,17.46,17.08,17.46,73334,0
+MCFT.US,D,20241018,000000,17.51,17.65,17.28,17.48,107857,0
+MCFT.US,D,20241021,000000,17.43,17.46,16.86,16.86,94084,0
+MCFT.US,D,20241022,000000,16.74,16.74,16.415,16.72,128006,0
+MCFT.US,D,20241023,000000,16.69,16.78,16.12,16.23,118452,0
+MCFT.US,D,20241024,000000,16.33,16.76,16.32,16.75,128631,0
+MCFT.US,D,20241025,000000,16.92,17.05,16.605,16.72,86126,0
+MCFT.US,D,20241028,000000,16.94,17.47,16.94,17.41,127311,0
+MCFT.US,D,20241029,000000,17.29,17.41,17.05,17.37,74451,0
+MCFT.US,D,20241030,000000,17.35,17.71,17.19,17.29,73171,0
+MCFT.US,D,20241031,000000,17.37,17.53,17.26,17.36,106613,0
+MCFT.US,D,20241101,000000,17.43,17.65,17.31,17.64,129227,0
+MCFT.US,D,20241104,000000,17.6,17.96,17.39,17.45,86103,0
+MCFT.US,D,20241105,000000,17.465,17.69,17.21,17.63,142667,0
+MCFT.US,D,20241106,000000,20,23,19.87,22.03,597827,0
+MCFT.US,D,20241107,000000,22.09,22.8451,21.6555,22.66,305675,0
+MCFT.US,D,20241108,000000,22.55,22.55,21.63,21.86,121101,0
+MCFT.US,D,20241111,000000,22.15,22.39,21.81,21.88,124181,0
+MCFT.US,D,20241112,000000,21.7,21.945,21.02,21.23,109998,0
+MCFT.US,D,20241113,000000,21.43,21.5,20.97,21.04,82709,0
+MCFT.US,D,20241114,000000,21.2,21.29,20.48,20.72,79397,0
+MCFT.US,D,20241115,000000,20.75,20.77,20.21,20.66,170461,0
+MCFT.US,D,20241118,000000,20.74,20.89,20.4,20.58,122451,0
+MCFT.US,D,20241119,000000,20.3,20.53,20.2,20.52,90950,0
+MCFT.US,D,20241120,000000,20.45,20.66,20.19,20.59,122528,0
+MCFT.US,D,20241121,000000,20.63,21.05,20.61,21,100408,0
+MCFT.US,D,20241122,000000,21.02,21.42,20.98,21.35,123571,0
+MCFT.US,D,20241125,000000,21.5,22.39,21.42,21.88,88373,0
+MCFT.US,D,20241126,000000,21.72,21.72,20.93,20.97,62526,0
+MCFT.US,D,20241127,000000,21.08,21.4,20.99,21.16,54810,0
+MCFT.US,D,20241129,000000,21.29,21.29,20.99,21.2,38637,0
+MCFT.US,D,20241202,000000,21.21,21.34,20.8,21.03,69926,0
+MCFT.US,D,20241203,000000,21,21.06,20.42,20.55,52198,0
+MCFT.US,D,20241204,000000,20.45,20.91,20.39,20.79,76530,0
+MCFT.US,D,20241205,000000,20.76,20.89,20.305,20.48,68037,0
+MCFT.US,D,20241206,000000,20.72,20.82,20.225,20.28,52849,0
+MCFT.US,D,20241209,000000,20.43,20.81,20.39,20.54,52451,0
+MCFT.US,D,20241210,000000,20.54,21.49,20.175,20.94,117993,0
+MCFT.US,D,20241211,000000,21.09,21.185,20.52,20.87,125828,0
+MCFT.US,D,20241212,000000,20.87,20.87,20.2716,20.38,56506,0
+MCFT.US,D,20241213,000000,20.34,20.34,19.77,20.02,80953,0
+MCFT.US,D,20241216,000000,20.14,20.22,19.77,19.81,42362,0
+MCFT.US,D,20241217,000000,19.72,19.89,19.55,19.75,54623,0
+MCFT.US,D,20241218,000000,19.94,20.14,18.81,18.89,88138,0
+MCFT.US,D,20241219,000000,19.1,19.41,18.54,18.55,61826,0
+MCFT.US,D,20241220,000000,18.4,18.8525,18.28,18.4,230685,0
+MCFT.US,D,20241223,000000,18.42,18.65,18.16,18.16,83148,0
+MCFT.US,D,20241224,000000,18.17,18.41,18,18.41,46254,0
+MCFT.US,D,20241226,000000,18.26,19.07,18.12,19.02,118186,0
+MCFT.US,D,20241227,000000,18.8,19.08,17.9,18.72,208356,0
+MCFT.US,D,20241230,000000,18.55,19.05,17.968,18.96,126213,0
+MCFT.US,D,20241231,000000,19.59,19.78,19.06,19.07,116231,0
+MCFT.US,D,20250102,000000,19.2,19.31,18.35,18.52,81309,0
+MCFT.US,D,20250103,000000,18.43,18.83,18.235,18.78,58963,0
+MCFT.US,D,20250106,000000,18.72,19.215,18.56,18.63,61047,0
+MCFT.US,D,20250107,000000,18.52,18.79,17.9,18.04,66121,0
+MCFT.US,D,20250108,000000,17.91,18.3194,17.65,18.01,66640,0
+MCFT.US,D,20250110,000000,17.59,18.96,17.425,17.79,78514,0
+MCFT.US,D,20250113,000000,17.6,18.04,17.6,17.96,61012,0
+MCFT.US,D,20250114,000000,17.99,18.25,17.73,18.04,44274,0
+MCFT.US,D,20250115,000000,18.53,18.57,18.21,18.38,41963,0
+MCFT.US,D,20250116,000000,18.36,18.58,18.07,18.46,66961,0
+MCFT.US,D,20250117,000000,18.81,18.889,18.27,18.36,54178,0
+MCFT.US,D,20250121,000000,18.56,18.94,18.25,18.89,63657,0
+MCFT.US,D,20250122,000000,18.61,18.87,18.545,18.63,91073,0
+MCFT.US,D,20250123,000000,18.76,19,18.4597,19,58165,0
+MCFT.US,D,20250124,000000,18.91,19,18.47,18.59,50673,0
+MCFT.US,D,20250127,000000,18.54,19.22,18.54,19.09,74539,0
+MCFT.US,D,20250128,000000,18.8,18.82,18.1801,18.3,52877,0
+MCFT.US,D,20250129,000000,18.23,18.52,18.04,18.31,60844,0
+MCFT.US,D,20250130,000000,18.69,19.15,18.44,18.66,62420,0
+MCFT.US,D,20250131,000000,18.51,18.82,18.065,18.21,92945,0
+MCFT.US,D,20250203,000000,17.84,18.38,17.47,17.84,94188,0
+MCFT.US,D,20250204,000000,17.96,18.11,17.8,17.98,35445,0
+MCFT.US,D,20250205,000000,18.05,18.25,17.84,18.25,71500,0
+MCFT.US,D,20250206,000000,19.19,21.8,19.1,21.18,222468,0
+MCFT.US,D,20250207,000000,20.97,21.03,19.74,19.75,117362,0
+MCFT.US,D,20250210,000000,19.87,19.97,19.06,19.37,106001,0
+MCFT.US,D,20250211,000000,19.02,19.645,18.87,19.22,81059,0
+MCFT.US,D,20250212,000000,19.07,19.2199,18.445,18.96,91277,0
+MCFT.US,D,20250213,000000,18.94,19.45,18.74,19.06,50674,0
+MCFT.US,D,20250214,000000,19.35,19.51,18.97,19.16,46341,0
+MCFT.US,D,20250218,000000,19.08,19.145,18.72,18.88,48717,0
+MCFT.US,D,20250219,000000,18.6,18.676,18.265,18.39,47065,0
+MCFT.US,D,20250220,000000,18.21,18.416,18.075,18.13,40825,0
+MCFT.US,D,20250221,000000,18.39,18.39,17.98,18.1,74417,0
+MCFT.US,D,20250224,000000,18.16,18.415,18.04,18.1,86037,0
+MCFT.US,D,20250225,000000,18.06,18.59,18.06,18.44,72680,0
+MCFT.US,D,20250226,000000,18.56,18.72,18.23,18.27,57331,0
+MCFT.US,D,20250227,000000,18.13,18.171,17.64,17.68,86876,0
+MCFT.US,D,20250228,000000,17.72,18.28,17.52,17.58,63743,0
+MCFT.US,D,20250303,000000,17.56,18.12,17.05,17.1,95183,0
+MCFT.US,D,20250304,000000,16.95,17.08,16.64,16.68,124852,0
+MCFT.US,D,20250305,000000,16.76,17.03,16.47,16.94,81583,0
+MCFT.US,D,20250306,000000,17.04,18.05,16.8031,18.03,71792,0
+MCFT.US,D,20250307,000000,17.97,18.2,17.51,18.08,75846,0
+MCFT.US,D,20250310,000000,17.89,18.385,17.89,18.17,93788,0
+MCFT.US,D,20250311,000000,18.33,18.335,17.18,17.27,75025,0
+MCFT.US,D,20250312,000000,17.565,17.6,17.1,17.38,101102,0
+MCFT.US,D,20250313,000000,17.68,17.68,17.06,17.17,95012,0
+MCFT.US,D,20250314,000000,17.25,17.45,17.1,17.36,49690,0
+MCFT.US,D,20250317,000000,17.27,17.985,17.1709,17.49,51810,0
+MCFT.US,D,20250318,000000,17.49,17.605,17.34,17.48,57443,0
+MCFT.US,D,20250319,000000,17.56,17.67,17.19,17.42,42035,0
+MCFT.US,D,20250320,000000,17.15,17.63,17.03,17.31,39724,0
+MCFT.US,D,20250321,000000,17.5,17.55,17.07,17.3,260124,0
+MCFT.US,D,20250324,000000,17.52,18.01,17.52,17.85,49521,0
+MCFT.US,D,20250325,000000,17.75,17.75,17.235,17.3,69831,0
+MCFT.US,D,20250326,000000,17.28,17.5702,17.2,17.39,62560,0
+MCFT.US,D,20250327,000000,17.34,17.85,17.14,17.66,64967,0
+MCFT.US,D,20250328,000000,17.58,17.68,17.03,17.24,60861,0
+MCFT.US,D,20250331,000000,17.15,17.35,16.99,17.22,73787,0
+MCFT.US,D,20250401,000000,17.25,17.55,17.15,17.2,64481,0
+MCFT.US,D,20250402,000000,16.98,17.54,16.92,17.52,47439,0
+MCFT.US,D,20250403,000000,16.89,16.99,16.37,16.41,82727,0
+MCFT.US,D,20250404,000000,15.48,16.19,15.33,15.7,197617,0
+MCFT.US,D,20250407,000000,14.54,15.9,14.54,15.37,151904,0
+MCFT.US,D,20250408,000000,16.07,16.07,14.51,14.71,175130,0
+MCFT.US,D,20250409,000000,14.96,16.94,14.385,16.75,359307,0
+MCFT.US,D,20250410,000000,16.19,16.535,15.16,15.8,167541,0
+MCFT.US,D,20250411,000000,15.65,15.75,15.155,15.7,97691,0
+MCFT.US,D,20250414,000000,15.73,15.76,14.585,15.23,126183,0
+MCFT.US,D,20250415,000000,15.13,15.42,14.95,15.17,80104,0
+MCFT.US,D,20250416,000000,15.17,15.615,14.89,15.43,124808,0
+MCFT.US,D,20250417,000000,15.45,16.065,15.37,16,82550,0
+MCFT.US,D,20250421,000000,15.97,16.288,15.8511,16.2,96448,0
+MCFT.US,D,20250422,000000,16.3,16.54,15.88,16.12,93127,0
+MCFT.US,D,20250423,000000,16.52,16.92,16.12,16.26,93680,0
+MCFT.US,D,20250424,000000,16.61,16.9399,16.0933,16.6,142831,0
+MCFT.US,D,20250425,000000,16.41,16.485,15.9708,16.24,72749,0
+MCFT.US,D,20250428,000000,16.24,16.72,16.105,16.27,58982,0
+MCFT.US,D,20250429,000000,16.14,16.69,16.07,16.62,105817,0
+MCFT.US,D,20250430,000000,16.29,16.54,16.08,16.44,77356,0
+MCFT.US,D,20250501,000000,16.33,16.81,16.33,16.65,142563,0
+MCFT.US,D,20250502,000000,16.9,17.1,16.6226,16.92,81332,0
+MCFT.US,D,20250505,000000,16.67,17.01,16.02,16.15,120509,0
+MCFT.US,D,20250506,000000,16,16.54,15.74,15.78,164346,0
+MCFT.US,D,20250507,000000,17.3,18.13,16.69,17.64,194839,0
+MCFT.US,D,20250508,000000,17.6,17.91,16.94,17.47,135583,0
+MCFT.US,D,20250509,000000,17.44,17.625,17.065,17.11,71591,0
+MCFT.US,D,20250512,000000,17.66,18.245,17.66,17.76,114543,0
+MCFT.US,D,20250513,000000,18,18,17.516,17.54,87541,0
+MCFT.US,D,20250514,000000,17.56,17.63,17.31,17.32,72603,0
+MCFT.US,D,20250515,000000,17.41,18.115,17.21,18.05,123202,0
+MCFT.US,D,20250516,000000,18,18.14,17.733,18.06,77340,0
+MCFT.US,D,20250519,000000,17.73,18.11,17.45,18.06,92982,0
+MCFT.US,D,20250520,000000,17.96,18.1208,17.585,17.7,76479,0
+MCFT.US,D,20250521,000000,17.46,17.46,16.81,16.83,51260,0
+MCFT.US,D,20250522,000000,16.65,17.33,16.65,17.17,77064,0
+MCFT.US,D,20250523,000000,16.81,17.01,16.54,16.86,50477,0
+MCFT.US,D,20250527,000000,17,17.43,16.85,17.32,60623,0
+MCFT.US,D,20250528,000000,17.3,17.44,16.745,16.77,52009,0
+MCFT.US,D,20250529,000000,16.81,17.09,16.74,16.81,49922,0
+MCFT.US,D,20250530,000000,16.8,17.14,16.705,17.01,65643,0
+MCFT.US,D,20250602,000000,16.92,16.92,16.46,16.62,95353,0
+MCFT.US,D,20250603,000000,16.55,17.04,16.495,16.97,110475,0
+MCFT.US,D,20250604,000000,17.03,17.55,16.92,17.47,98426,0
+MCFT.US,D,20250605,000000,17.51,17.67,17.28,17.45,112287,0
+MCFT.US,D,20250606,000000,17.75,18.1,17.44,17.84,104106,0
+MCFT.US,D,20250609,000000,18.1,18.525,17.91,18.35,131711,0
+MCFT.US,D,20250610,000000,18.5,19.18,18.5,18.89,128947,0
+MCFT.US,D,20250611,000000,18.88,19.17,18.68,18.7,141382,0
+MCFT.US,D,20250612,000000,18.49,18.65,18.41,18.5,140327,0
+MCFT.US,D,20250613,000000,18.16,18.585,17.61,17.97,188557,0
+MCFT.US,D,20250616,000000,18.16,18.74,18.0992,18.34,125821,0
+MCFT.US,D,20250617,000000,18.15,18.47,18.02,18.12,112985,0
+MCFT.US,D,20250618,000000,18.05,18.635,17.9,17.93,86765,0
+MCFT.US,D,20250620,000000,18.22,18.22,17.68,17.99,234022,0
+MCFT.US,D,20250623,000000,17.87,18.3,17.55,18.24,104278,0
+MCFT.US,D,20250624,000000,18.46,18.58,17.75,18.36,61436,0
+MCFT.US,D,20250625,000000,18.39,18.39,17.63,17.97,54611,0
+MCFT.US,D,20250626,000000,17.96,18.205,17.94,18.17,58356,0
+MCFT.US,D,20250627,000000,18.35,18.95,18.275,18.86,166021,0
+MCFT.US,D,20250630,000000,18.87,18.87,18.51,18.58,58506,0
+MCFT.US,D,20250701,000000,18.56,20,18.225,19.56,133907,0
+MCFT.US,D,20250702,000000,19.47,20.25,19.38,20.23,121183,0
+MCFT.US,D,20250703,000000,20.25,20.25,19.76,20.23,65138,0
+MCFT.US,D,20250707,000000,20.02,20.11,19.67,19.78,62674,0
+MCFT.US,D,20250708,000000,19.8,20.54,19.485,20.2,98645,0
+MCFT.US,D,20250709,000000,20.2,20.34,20,20.26,59472,0
+MCFT.US,D,20250710,000000,20.12,20.8751,20.0901,20.65,89533,0
+MCFT.US,D,20250711,000000,20.5,20.68,20.205,20.23,83207,0
+MCFT.US,D,20250714,000000,20.33,20.33,19.54,19.55,93233,0
+MCFT.US,D,20250715,000000,19.505,19.76,19.03,19.07,129300,0
+MCFT.US,D,20250716,000000,19.29,19.56,19.14,19.18,78796,0
+MCFT.US,D,20250717,000000,19.27,19.84,19.27,19.64,76880,0
+MCFT.US,D,20250718,000000,19.86,19.86,19.3275,19.36,65608,0
+MCFT.US,D,20250721,000000,19.42,19.7264,19.32,19.41,70182,0
+MCFT.US,D,20250722,000000,19.57,20.505,19.57,20.44,148193,0
+MCFT.US,D,20250723,000000,20.69,21.39,20.69,21.38,179352,0
+MCFT.US,D,20250724,000000,20.72,20.92,19.86,20.07,123354,0
+MCFT.US,D,20250725,000000,20.23,20.42,19.8,20.41,68231,0
+MCFT.US,D,20250728,000000,20.59,20.68,20.18,20.3,97342,0
+MCFT.US,D,20250729,000000,20.49,20.715,19.88,20.36,90090,0
+MCFT.US,D,20250730,000000,20.61,20.6755,19.36,19.44,76476,0
+MCFT.US,D,20250731,000000,19.25,19.54,19.19,19.34,63519,0
+MCFT.US,D,20250801,000000,19.19,19.19,18.74,19.02,96803,0
+MCFT.US,D,20250804,000000,19.05,19.62,18.995,19.54,57221,0
+MCFT.US,D,20250805,000000,19.7,19.89,19.46,19.88,60949,0
+MCFT.US,D,20250806,000000,19.8,20.025,19.75,19.99,44493,0
+MCFT.US,D,20250807,000000,20.25,20.25,19.45,19.49,49127,0
+MCFT.US,D,20250808,000000,19.47,19.49,19.14,19.32,48901,0
+MCFT.US,D,20250811,000000,19.3,19.53,19.015,19.29,45485,0
+MCFT.US,D,20250812,000000,19.54,20.35,19.54,20.18,135453,0
+MCFT.US,D,20250813,000000,20.4,20.69,20.34,20.4,129546,0
+MCFT.US,D,20250814,000000,20.02,20.45,19.875,20.345,127907,0
+MCFT.US,D,20250815,000000,20.47,20.47,20.06,20.09,159822,0
+MCFT.US,D,20250818,000000,20.17,20.465,19.915,20.32,62055,0
+MCFT.US,D,20250819,000000,20.4,20.7,20.35,20.49,81446,0
+MCFT.US,D,20250820,000000,20.52,20.635,20.395,20.4,80023,0
+MCFT.US,D,20250821,000000,20.23,20.28,19.81,20.12,68596,0
+MCFT.US,D,20250822,000000,20.38,21.695,20.32,21.4,304176,0
+MCFT.US,D,20250825,000000,21.37,21.825,21.02,21.35,264292,0
+MCFT.US,D,20250826,000000,21.51,21.7,20.83,20.9,256566,0
+MCFT.US,D,20250827,000000,23.46,23.5,21.3,22.9,727833,0
+MCFT.US,D,20250828,000000,22.84,23.27,21.69,22.05,291824,0
+MCFT.US,D,20250829,000000,22.1,22.655,21.73,21.94,225016,0
+MCFT.US,D,20250902,000000,21.76,22.49,21.76,22.19,218316,0
+MCFT.US,D,20250903,000000,22.02,22.27,21.69,22.27,150299,0
+MCFT.US,D,20250904,000000,22.42,22.75,22,22.61,160702,0
+MCFT.US,D,20250905,000000,22.71,23.42,22.7,23.08,344822,0
+MCFT.US,D,20250908,000000,23.1,23.935,22.6246,23.8,276449,0
+MCFT.US,D,20250909,000000,23.66,23.745,22.82,23.07,120110,0
+MCFT.US,D,20250910,000000,22.96,23.01,22.305,22.45,170660,0
+MCFT.US,D,20250911,000000,22.52,23.36,22.52,23.2,142741,0
+MCFT.US,D,20250912,000000,23.12,23.1992,22.1,22.21,115280,0
+MCFT.US,D,20250915,000000,22.31,22.78,21.895,22.69,101304,0
+MCFT.US,D,20250916,000000,22.65,22.875,22.32,22.37,83598,0
+MCFT.US,D,20250917,000000,22.47,23.14,22.2,22.31,142058,0
+MCFT.US,D,20250918,000000,22.43,22.58,22.1,22.44,102734,0
+MCFT.US,D,20250919,000000,22.41,22.41,21.625,21.69,282342,0
+MCFT.US,D,20250922,000000,21.59,21.94,21.55,21.84,112317,0
+MCFT.US,D,20250923,000000,21.98,22.46,21.63,21.74,119789,0
+MCFT.US,D,20250924,000000,21.82,21.9099,21.5,21.54,90513,0
+MCFT.US,D,20250925,000000,21.27,21.71,21.19,21.61,109510,0
+MCFT.US,D,20250926,000000,21.62,21.87,21.47,21.81,76512,0
+MCFT.US,D,20250929,000000,22.04,22.04,21.41,21.65,90170,0
+MCFT.US,D,20250930,000000,21.61,21.95,21.09,21.46,77567,0
+MCFT.US,D,20251001,000000,21.29,21.71,21.17,21.58,119594,0
+MCFT.US,D,20251002,000000,21.64,21.74,21.32,21.43,111314,0
+MCFT.US,D,20251003,000000,21.65,22.1599,21.33,21.53,103995,0
+MCFT.US,D,20251006,000000,21.66,21.825,20.61,20.83,111306,0
+MCFT.US,D,20251007,000000,20.9,21.18,20.29,20.33,75553,0
+MCFT.US,D,20251008,000000,20.46,20.79,20.205,20.69,97351,0
+MCFT.US,D,20251009,000000,20.65,20.73,20.1945,20.3,92372,0
+MCFT.US,D,20251010,000000,20.22,20.35,19.435,19.5,114618,0
+MCFT.US,D,20251013,000000,19.76,20.14,19.535,20.01,154779,0
+MCFT.US,D,20251014,000000,19.8,21.26,19.74,21.08,95711,0
+MCFT.US,D,20251015,000000,21.3,21.345,20.77,21.2,82008,0
+MCFT.US,D,20251016,000000,21.16,21.44,20.645,20.8,89053,0
+MCFT.US,D,20251017,000000,20.7,20.895,20.5,20.72,70067,0
+MCFT.US,D,20251020,000000,20.98,21.23,20.87,21.06,71438,0
+MCFT.US,D,20251021,000000,21.07,21.47,20.98,21.37,96729,0
+MCFT.US,D,20251022,000000,21.56,21.84,21.4,21.78,153404,0
+MCFT.US,D,20251023,000000,21.82,22.65,21.5402,22.44,172253,0
+MCFT.US,D,20251024,000000,22.58,22.9,22.275,22.79,171012,0
+MCFT.US,D,20251027,000000,23,23.075,22.465,22.53,143480,0
+MCFT.US,D,20251028,000000,22.49,22.635,22.11,22.45,125493,0
+MCFT.US,D,20251029,000000,22.35,22.38,21.02,21.31,122350,0
+MCFT.US,D,20251030,000000,21.31,21.51,20.26,20.4,96450,0
+MCFT.US,D,20251031,000000,20.4,20.61,19.94,20.06,110787,0
+MCFT.US,D,20251103,000000,20.2,20.335,19.605,19.92,98916,0
+MCFT.US,D,20251104,000000,19.73,21.055,19.51,20.04,404388,0
+MCFT.US,D,20251105,000000,20.13,21.46,20.115,21.46,255134,0
+MCFT.US,D,20251106,000000,20.89,21.75,20.0204,20.23,293189,0
+MCFT.US,D,20251107,000000,20.22,20.455,19.8001,20.13,233253,0
+MCFT.US,D,20251110,000000,20.37,20.88,19.275,19.39,137109,0
+MCFT.US,D,20251111,000000,19.33,19.9836,18.99,19.155,283303,0
+MCFT.US,D,20251112,000000,19.14,19.44,18.732,19,227550,0
+MCFT.US,D,20251113,000000,18.88,19.0615,18.53,18.72,134745,0
+MCFT.US,D,20251114,000000,18.6,18.929,18.41,18.595,106129,0
+MCFT.US,D,20251117,000000,18.51,18.725,17.89,17.93,90166,0
+MCFT.US,D,20251118,000000,17.91,18.27,17.704,18.06,121112,0
+MCFT.US,D,20251119,000000,18.17,18.17,17.39,17.42,162726,0
+MCFT.US,D,20251120,000000,17.71,18.2,17.19,17.21,134735,0
+MCFT.US,D,20251121,000000,17.3,18.48,17.245,18.1,220722,0
+MCFT.US,D,20251124,000000,18.01,18.19,17.6,18,171656,0
+MCFT.US,D,20251125,000000,18.19,18.74,18.19,18.58,153347,0
+MCFT.US,D,20251126,000000,18.47,18.94,18.47,18.73,100921,0
+MCFT.US,D,20251128,000000,18.81,18.81,18.44,18.48,59817,0
+MCFT.US,D,20251201,000000,18.19,18.675,18.125,18.21,105046,0
+MCFT.US,D,20251202,000000,18.32,18.43,18.07,18.36,109087,0
+MCFT.US,D,20251203,000000,18.5,18.76,18.29,18.42,128154,0
+MCFT.US,D,20251204,000000,18.42,18.62,18.22,18.59,96540,0
+MCFT.US,D,20251205,000000,18.58,18.68,18.09,18.12,135481,0
+MCFT.US,D,20251208,000000,18.3,18.71,18,18.44,107115,0
+MCFT.US,D,20251209,000000,18.36,18.665,18.3,18.36,100167,0
+MCFT.US,D,20251210,000000,18.34,19.26,18.29,18.99,198356,0
+MCFT.US,D,20251211,000000,19.02,19.32,18.71,19.13,226739,0
+MCFT.US,D,20251212,000000,19.19,19.28,18.85,18.92,117189,0
+MCFT.US,D,20251215,000000,19.08,19.08,18.83,18.9,92054,0
+MCFT.US,D,20251216,000000,18.84,19.04,18.644,18.67,88038,0
+MCFT.US,D,20251217,000000,18.64,19.15,18.64,19.09,123801,0
+MCFT.US,D,20251218,000000,19.28,19.66,19.05,19.65,131117,0
+MCFT.US,D,20251219,000000,19.55,19.99,19.4,19.7,365990,0
+MCFT.US,D,20251222,000000,19.7,19.86,19.33,19.53,135715,0
+MCFT.US,D,20251223,000000,20.3,20.78,19.49,19.53,147777,0
+MCFT.US,D,20251224,000000,19.49,19.67,19.3301,19.48,51000,0
+MCFT.US,D,20251226,000000,19.5,19.72,19.27,19.48,57237,0
+MCFT.US,D,20251229,000000,19.36,19.47,19.22,19.37,57188,0
+MCFT.US,D,20251230,000000,19.3,19.63,19.13,19.22,56078,0
+MCFT.US,D,20251231,000000,19.12,19.21,18.72,18.91,79897,0
+MCFT.US,D,20260102,000000,18.93,18.99,18.63,18.9,69965,0
+MCFT.US,D,20260105,000000,18.89,19.71,18.89,19.38,83549,0
+MCFT.US,D,20260106,000000,19.34,20.4,19.34,20.28,128851,0
+MCFT.US,D,20260107,000000,20.27,20.63,20.07,20.6,88674,0
+MCFT.US,D,20260108,000000,20.45,21.56,20.45,21.25,128567,0
+MCFT.US,D,20260109,000000,21.23,21.5,20.72,21.38,70248,0
+MCFT.US,D,20260112,000000,21.22,21.77,20.94,21.65,94692,0
+MCFT.US,D,20260113,000000,21.7,22.09,21.6001,21.82,87749,0
+MCFT.US,D,20260114,000000,21.82,22.25,21.615,22.11,106620,0
+MCFT.US,D,20260115,000000,22.17,22.71,22.17,22.49,122712,0
+MCFT.US,D,20260116,000000,22.51,22.51,22.04,22.34,121762,0
+MCFT.US,D,20260120,000000,22.02,22.2,21.225,21.37,96322,0
+MCFT.US,D,20260121,000000,21.52,22.4597,21.36,22.27,120092,0
+MCFT.US,D,20260122,000000,22.48,22.8,22.31,22.54,108597,0
+MCFT.US,D,20260123,000000,22.37,22.55,21.48,21.58,77236,0
+MCFT.US,D,20260126,000000,21.5,21.9,21.225,21.7,81595,0
+MCFT.US,D,20260127,000000,21.64,21.64,21.02,21.34,51285,0
+MCFT.US,D,20260128,000000,21.32,21.35,20.78,20.91,73994,0
+MCFT.US,D,20260129,000000,20.91,21.12,20.53,21.02,88474,0
+MCFT.US,D,20260130,000000,20.92,21.62,20.92,21.53,77583,0
+MCFT.US,D,20260202,000000,21.41,22.07,21.11,22.01,116702,0
+MCFT.US,D,20260203,000000,21.94,22.46,21.88,22.25,68144,0
+MCFT.US,D,20260204,000000,22.37,23.78,22.37,23.12,285074,0
+MCFT.US,D,20260205,000000,22.65,25.73,22.502,24.61,724968,0
+MCFT.US,D,20260206,000000,25.32,26.49,24.75,25.17,276701,0
+MCFT.US,D,20260209,000000,25.14,25.23,24.53,24.66,149571,0
+MCFT.US,D,20260210,000000,24.64,25.14,24.14,24.16,198110,0
+MCFT.US,D,20260211,000000,24.44,24.67,23.61,24.42,120568,0
+MCFT.US,D,20260212,000000,24.36,24.7,23.1,23.69,141634,0
+MCFT.US,D,20260213,000000,23.75,24.26,23.45,23.9,90921,0
+MCFT.US,D,20260217,000000,23.78,24.06,23.63,23.67,130775,0
+MCFT.US,D,20260218,000000,23.5,24.162626,23.38,23.65,148163,0
diff --git a/daily/us/nasdaq stocks/2/mcw.us.txt b/daily/us/nasdaq stocks/2/mcw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ed7318c340b44993b3a7c21f9563082119c1035
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mcw.us.txt	
@@ -0,0 +1,1168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCW.US,D,20210625,000000,18.9,22,18.49,20.3,17712016,0
+MCW.US,D,20210628,000000,19.98,22.95,19.98,22.4,3738174,0
+MCW.US,D,20210629,000000,22.01,22.46,20.75,20.77,3024939,0
+MCW.US,D,20210630,000000,21.38,22.2865,21.06,21.53,1848066,0
+MCW.US,D,20210701,000000,21.85,22.53,20,21.98,5457627,0
+MCW.US,D,20210702,000000,21.28,23.6199,21.2232,22.74,619542,0
+MCW.US,D,20210706,000000,22.93,23.1,21.96,22.95,583255,0
+MCW.US,D,20210707,000000,22.83,23.44,22.36,22.39,350887,0
+MCW.US,D,20210708,000000,22,22.533,21.5,21.77,690348,0
+MCW.US,D,20210709,000000,22,22.1,21.68,21.77,332188,0
+MCW.US,D,20210712,000000,21.75,22.68,21.74,22.59,344343,0
+MCW.US,D,20210713,000000,22.82,23.13,20.7,21.42,851651,0
+MCW.US,D,20210714,000000,21.44,22.105,20.84,21.03,289263,0
+MCW.US,D,20210715,000000,20.84,21.21,20.7,20.77,355626,0
+MCW.US,D,20210716,000000,20.8,21.0505,20.5,20.79,569926,0
+MCW.US,D,20210719,000000,20.41,20.77,19.66,20.02,572066,0
+MCW.US,D,20210720,000000,19.98,21.26,19.8207,21.16,318252,0
+MCW.US,D,20210721,000000,21.53,22.29,21.32,22.25,546025,0
+MCW.US,D,20210722,000000,21.99,22.8,21.63,22.64,204024,0
+MCW.US,D,20210723,000000,22.95,23.67,22.5401,23.53,347314,0
+MCW.US,D,20210726,000000,23.67,24.4899,22.68,22.93,303879,0
+MCW.US,D,20210727,000000,22.36,22.85,21.04,21.1,654550,0
+MCW.US,D,20210728,000000,21.09,21.61,20.57,21.07,420320,0
+MCW.US,D,20210729,000000,21.25,21.75,20.81,21.23,259729,0
+MCW.US,D,20210730,000000,21.09,21.2407,20.28,20.84,321653,0
+MCW.US,D,20210802,000000,20.79,22.1,20.6327,21.61,265660,0
+MCW.US,D,20210803,000000,21.8,21.98,20.6701,20.98,236565,0
+MCW.US,D,20210804,000000,20.71,20.9085,20.23,20.29,143256,0
+MCW.US,D,20210805,000000,20.44,20.61,19.7,19.91,299779,0
+MCW.US,D,20210806,000000,19.96,20.53,19.765,20.31,135443,0
+MCW.US,D,20210809,000000,20.2,20.435,20.02,20.28,109706,0
+MCW.US,D,20210810,000000,20.16,20.4,19.63,20.26,278921,0
+MCW.US,D,20210811,000000,20.11,20.6,19.7779,19.97,332234,0
+MCW.US,D,20210812,000000,19.99,20.72,19.735,20.19,594965,0
+MCW.US,D,20210813,000000,21.2,21.4993,19.01,19.64,1842663,0
+MCW.US,D,20210816,000000,19.66,19.66,18.11,18.39,1457102,0
+MCW.US,D,20210817,000000,18.07,18.3678,17.68,18.12,466324,0
+MCW.US,D,20210818,000000,18.34,19.4,17.96,18.95,412668,0
+MCW.US,D,20210819,000000,18.73,18.94,18.3,18.75,360657,0
+MCW.US,D,20210820,000000,18.65,20.3,18.52,19.65,713851,0
+MCW.US,D,20210823,000000,19.5,20.95,19.19,20.57,421109,0
+MCW.US,D,20210824,000000,19.07,19.5,18.8,19.03,6212053,0
+MCW.US,D,20210825,000000,18.98,19.07,18.485,18.71,1133633,0
+MCW.US,D,20210826,000000,18.53,18.93,18.5,18.74,1640087,0
+MCW.US,D,20210827,000000,18.71,19.03,18.451,18.79,644407,0
+MCW.US,D,20210830,000000,18.94,18.94,18.46,18.69,678900,0
+MCW.US,D,20210831,000000,18.68,19.29,18.45,19.19,1252746,0
+MCW.US,D,20210901,000000,19.04,19.2,18.76,19.04,671254,0
+MCW.US,D,20210902,000000,19.07,19.07,18.77,19.02,953011,0
+MCW.US,D,20210903,000000,19.07,19.27,18.65,19.26,1230721,0
+MCW.US,D,20210907,000000,19.15,19.19,18.26,18.57,1251109,0
+MCW.US,D,20210908,000000,18.59,18.78,18.15,18.5,1238969,0
+MCW.US,D,20210909,000000,18.6,18.8,18.06,18.2,922675,0
+MCW.US,D,20210910,000000,18.3,18.455,17.84,18.27,500141,0
+MCW.US,D,20210913,000000,18.46,18.46,17.74,18.23,599848,0
+MCW.US,D,20210914,000000,18.3,18.69,17.85,18.5,2539344,0
+MCW.US,D,20210915,000000,18.42,18.84,18.26,18.79,1101187,0
+MCW.US,D,20210916,000000,18.75,18.99,18.51,18.51,369739,0
+MCW.US,D,20210917,000000,19.08,19.1,17.73,17.95,5306043,0
+MCW.US,D,20210920,000000,17.44,18.345,17.3,17.71,1035267,0
+MCW.US,D,20210921,000000,17.76,17.92,17.25,17.69,872376,0
+MCW.US,D,20210922,000000,17.78,18.25,17.54,17.74,1223838,0
+MCW.US,D,20210923,000000,17.92,18,17.44,17.51,668297,0
+MCW.US,D,20210924,000000,17.36,17.755,17.2,17.57,829489,0
+MCW.US,D,20210927,000000,17.68,18.29,17.31,17.56,482240,0
+MCW.US,D,20210928,000000,17.48,17.86,17.32,17.51,750522,0
+MCW.US,D,20210929,000000,17.56,18.19,17.325,17.37,910682,0
+MCW.US,D,20210930,000000,17.49,18.26,17.31,18.25,979521,0
+MCW.US,D,20211001,000000,18.24,19.21,17.94,19.14,1379228,0
+MCW.US,D,20211004,000000,19.06,19.06,17.45,17.48,1821464,0
+MCW.US,D,20211005,000000,17.44,18.15,17.21,17.91,401549,0
+MCW.US,D,20211006,000000,17.63,18.19,17.63,18.19,442242,0
+MCW.US,D,20211007,000000,18.01,18.56,18.01,18.2,617810,0
+MCW.US,D,20211008,000000,18.11,18.34,17.8,18.06,396709,0
+MCW.US,D,20211011,000000,17.97,18.39,17.88,17.88,168427,0
+MCW.US,D,20211012,000000,17.79,18.13,17.54,17.85,390450,0
+MCW.US,D,20211013,000000,17.79,18.06,17.41,17.77,327281,0
+MCW.US,D,20211014,000000,17.95,18.1,17.58,17.74,288412,0
+MCW.US,D,20211015,000000,17.74,17.93,17.2,17.32,380178,0
+MCW.US,D,20211018,000000,17.17,17.41,16.75,17.33,457655,0
+MCW.US,D,20211019,000000,17.4,17.69,17.25,17.68,288357,0
+MCW.US,D,20211020,000000,17.73,17.94,17.29,17.7,689877,0
+MCW.US,D,20211021,000000,17.56,18.43,17.54,18.08,702827,0
+MCW.US,D,20211022,000000,18.07,18.57,18.04,18.31,591510,0
+MCW.US,D,20211025,000000,18.36,18.47,17.85,17.88,378625,0
+MCW.US,D,20211026,000000,17.92,18.23,17.7,18.21,422447,0
+MCW.US,D,20211027,000000,18.44,18.53,18.05,18.25,422514,0
+MCW.US,D,20211028,000000,18.12,18.29,17.76,17.99,636852,0
+MCW.US,D,20211029,000000,18,18.52,18,18.34,451148,0
+MCW.US,D,20211101,000000,18.33,18.77,17.88,18.28,849994,0
+MCW.US,D,20211102,000000,18.16,18.42,18.03,18.26,460662,0
+MCW.US,D,20211103,000000,18.22,18.83,18.2,18.8,249862,0
+MCW.US,D,20211104,000000,18.78,19.18,18.66,19.08,551390,0
+MCW.US,D,20211105,000000,19.33,19.5,19.03,19.3,1044902,0
+MCW.US,D,20211108,000000,19.29,19.49,19.13,19.46,396540,0
+MCW.US,D,20211109,000000,19.36,19.523,18.8,19.1,574404,0
+MCW.US,D,20211110,000000,19.13,19.3,18.4,18.7,471021,0
+MCW.US,D,20211111,000000,18.71,18.819,18.09,18.35,462190,0
+MCW.US,D,20211112,000000,17.575,17.99,16.515,17.76,2268701,0
+MCW.US,D,20211115,000000,17.66,18.84,17.59,17.74,1230203,0
+MCW.US,D,20211116,000000,17.61,18.41,17.54,18.13,552754,0
+MCW.US,D,20211117,000000,18.4,18.44,17.95,18.01,359679,0
+MCW.US,D,20211118,000000,17.95,18.05,17.415,17.57,1209914,0
+MCW.US,D,20211119,000000,17.49,17.5,16.87,16.95,606566,0
+MCW.US,D,20211122,000000,16.88,17.21,16.64,16.94,1141687,0
+MCW.US,D,20211123,000000,16.85,16.91,16.06,16.42,1295160,0
+MCW.US,D,20211124,000000,16.31,16.97,16.18,16.77,739037,0
+MCW.US,D,20211126,000000,16.3,16.71,15.9,16.62,436378,0
+MCW.US,D,20211129,000000,16.55,16.85,16.15,16.34,779884,0
+MCW.US,D,20211130,000000,16.14,16.55,15.7,16.06,2247854,0
+MCW.US,D,20211201,000000,16.33,16.33,15.67,16,1023066,0
+MCW.US,D,20211202,000000,16,16.95,15.97,16.89,1374069,0
+MCW.US,D,20211203,000000,16.8,16.875,16.1,16.58,816864,0
+MCW.US,D,20211206,000000,16.94,19.2899,16.9,19.01,4506065,0
+MCW.US,D,20211207,000000,19,19.82,18.73,19.28,981314,0
+MCW.US,D,20211208,000000,19.46,19.54,18.63,18.68,1571194,0
+MCW.US,D,20211209,000000,18.62,19.27,18,18.17,1002971,0
+MCW.US,D,20211210,000000,18.24,18.47,17.55,17.79,1067844,0
+MCW.US,D,20211213,000000,17.57,17.63,16.885,17.39,1194988,0
+MCW.US,D,20211214,000000,17.23,17.3,17,17.18,703216,0
+MCW.US,D,20211215,000000,17.15,17.57,16.91,17.52,872275,0
+MCW.US,D,20211216,000000,17.64,17.86,16.89,17.23,1555040,0
+MCW.US,D,20211217,000000,17.13,17.91,16.76,17.44,3722234,0
+MCW.US,D,20211220,000000,16.945,17.4,16.86,17.33,668673,0
+MCW.US,D,20211221,000000,17.43,18.4,17.4,17.86,949440,0
+MCW.US,D,20211222,000000,16.36,18.07,16.2,17.88,2912400,0
+MCW.US,D,20211223,000000,17.83,18.72,17.59,18.54,1359013,0
+MCW.US,D,20211227,000000,17.05,18.295,17,18.11,1759799,0
+MCW.US,D,20211228,000000,18,18.51,17.97,18.29,624020,0
+MCW.US,D,20211229,000000,18.44,18.48,18.05,18.47,568393,0
+MCW.US,D,20211230,000000,18.45,18.87,18.2,18.31,872431,0
+MCW.US,D,20211231,000000,18.14,18.44,18.14,18.21,571404,0
+MCW.US,D,20220103,000000,18.38,18.95,18.09,18.89,914226,0
+MCW.US,D,20220104,000000,18.965,19.05,18.74,18.92,890611,0
+MCW.US,D,20220105,000000,18.67,19.1,17.72,17.88,848134,0
+MCW.US,D,20220106,000000,17.99,18.25,17.76,18.02,654010,0
+MCW.US,D,20220107,000000,17.99,18.37,17.89,18.05,985205,0
+MCW.US,D,20220110,000000,17.91,18.05,17.33,17.96,892307,0
+MCW.US,D,20220111,000000,17.81,18.36,17.67,18.09,1383956,0
+MCW.US,D,20220112,000000,18.23,18.275,17.67,17.71,445540,0
+MCW.US,D,20220113,000000,17.67,17.75,17.3,17.4,366245,0
+MCW.US,D,20220114,000000,17.17,17.48,16.77,17.09,666744,0
+MCW.US,D,20220118,000000,17.21,17.275,16.61,16.69,1359275,0
+MCW.US,D,20220119,000000,16.82,17.06,16.44,16.59,721420,0
+MCW.US,D,20220120,000000,16.82,17.24,16.54,16.54,806533,0
+MCW.US,D,20220121,000000,16.39,16.55,15.93,16.03,758803,0
+MCW.US,D,20220124,000000,15.6,17.03,15.17,16.96,1162193,0
+MCW.US,D,20220125,000000,16.9,17.05,16.31,16.72,714379,0
+MCW.US,D,20220126,000000,17.06,17.19,16.3,16.37,492690,0
+MCW.US,D,20220127,000000,16.58,16.8,15.955,16.12,913589,0
+MCW.US,D,20220128,000000,15.96,16.48,15.82,16.48,1542774,0
+MCW.US,D,20220131,000000,16.33,17.2,16.33,17.2,1182380,0
+MCW.US,D,20220201,000000,16.95,17.53,16.95,17.44,921550,0
+MCW.US,D,20220202,000000,17.53,17.73,17.24,17.33,799566,0
+MCW.US,D,20220203,000000,16.93,17.16,16.31,16.45,727518,0
+MCW.US,D,20220204,000000,16.32,16.86,16.2407,16.77,737577,0
+MCW.US,D,20220207,000000,16.84,17.03,16.53,16.81,468045,0
+MCW.US,D,20220208,000000,16.7,17.375,16.6,17.3,672608,0
+MCW.US,D,20220209,000000,17.5,17.75,17.17,17.45,744160,0
+MCW.US,D,20220210,000000,16.67,17.34,16.67,16.89,924634,0
+MCW.US,D,20220211,000000,16.85,17.1,16.26,16.42,1080938,0
+MCW.US,D,20220214,000000,16.3,16.85,16.29,16.75,614617,0
+MCW.US,D,20220215,000000,17.1,17.3,16.92,16.98,516227,0
+MCW.US,D,20220216,000000,16.94,17.34,16.87,17,898140,0
+MCW.US,D,20220217,000000,16.86,17.23,16.65,16.71,913987,0
+MCW.US,D,20220218,000000,16.61,16.82,15.83,15.87,816247,0
+MCW.US,D,20220222,000000,15.77,15.98,15.25,15.45,1321083,0
+MCW.US,D,20220223,000000,15.45,15.6,14.98,14.99,975342,0
+MCW.US,D,20220224,000000,14.49,15.31,14.36,15.31,1154974,0
+MCW.US,D,20220225,000000,15.45,15.91,15.25,15.9,918018,0
+MCW.US,D,20220228,000000,15.45,16.11,15.45,16.02,976972,0
+MCW.US,D,20220301,000000,15.715,16.15,15.62,15.78,716640,0
+MCW.US,D,20220302,000000,15.8,16.32,15.8,16.24,656345,0
+MCW.US,D,20220303,000000,16.23,16.35,15.735,15.77,589441,0
+MCW.US,D,20220304,000000,15.67,15.8,15.2,15.29,649131,0
+MCW.US,D,20220307,000000,15.5,15.5,14.6,14.65,1231115,0
+MCW.US,D,20220308,000000,14.72,14.9,14.39,14.43,666597,0
+MCW.US,D,20220309,000000,14.78,15.335,14.78,15.01,774945,0
+MCW.US,D,20220310,000000,14.79,14.93,14.465,14.77,786805,0
+MCW.US,D,20220311,000000,15.15,15.59,14.79,14.89,880332,0
+MCW.US,D,20220314,000000,14.92,15.35,14.525,14.55,733580,0
+MCW.US,D,20220315,000000,14.59,15.28,14.58,15.2,522548,0
+MCW.US,D,20220316,000000,15.48,16.11,15.47,16.07,895720,0
+MCW.US,D,20220317,000000,15.97,16.38,15.97,16.3,736404,0
+MCW.US,D,20220318,000000,16.2,16.52,16.13,16.37,1053459,0
+MCW.US,D,20220321,000000,16.42,16.74,15.76,15.89,1067160,0
+MCW.US,D,20220322,000000,15.87,16.28,15.82,16.11,1603954,0
+MCW.US,D,20220323,000000,15.94,16.06,15.52,15.71,741903,0
+MCW.US,D,20220324,000000,15.79,15.87,15.43,15.85,753753,0
+MCW.US,D,20220325,000000,15.81,16.0566,15.36,15.8,1599618,0
+MCW.US,D,20220328,000000,15.83,15.9,14.875,15.09,1435044,0
+MCW.US,D,20220329,000000,15.22,15.74,15.1,15.67,787705,0
+MCW.US,D,20220330,000000,15.6,15.81,15.39,15.7,1165157,0
+MCW.US,D,20220331,000000,15.7,15.7,14.77,14.79,1420807,0
+MCW.US,D,20220401,000000,14.92,15.3,14.79,14.99,1386353,0
+MCW.US,D,20220404,000000,14.91,15.51,14.8,15.35,438278,0
+MCW.US,D,20220405,000000,15.27,15.34,14.86,15.05,475934,0
+MCW.US,D,20220406,000000,14.85,15.07,14.445,14.96,750033,0
+MCW.US,D,20220407,000000,14.94,15.13,14.58,15.06,421825,0
+MCW.US,D,20220408,000000,14.99,15.46,14.89,15.05,585455,0
+MCW.US,D,20220411,000000,14.94,15.26,14.94,15.15,528606,0
+MCW.US,D,20220412,000000,15.35,15.5,15.12,15.17,467887,0
+MCW.US,D,20220413,000000,15.19,15.49,15.17,15.46,415693,0
+MCW.US,D,20220414,000000,15.55,15.87,15.16,15.26,690399,0
+MCW.US,D,20220418,000000,15.1,15.26,14.92,14.95,1746768,0
+MCW.US,D,20220419,000000,14.94,15.38,14.94,15.35,1046606,0
+MCW.US,D,20220420,000000,15.51,15.6,15.2493,15.27,566883,0
+MCW.US,D,20220421,000000,15.43,15.43,14.96,14.99,465257,0
+MCW.US,D,20220422,000000,14.9,15.03,14.37,14.53,797428,0
+MCW.US,D,20220425,000000,14.43,14.93,14.23,14.88,455231,0
+MCW.US,D,20220426,000000,14.66,14.66,13.95,14.18,1164920,0
+MCW.US,D,20220427,000000,14.14,14.55,13.92,14.4,431374,0
+MCW.US,D,20220428,000000,14.59,14.77,14.275,14.5,484356,0
+MCW.US,D,20220429,000000,14.52,14.7789,14.34,14.4,518824,0
+MCW.US,D,20220502,000000,14.32,14.87,14.19,14.86,806074,0
+MCW.US,D,20220503,000000,14.81,14.84,14.39,14.51,569609,0
+MCW.US,D,20220504,000000,14.47,14.72,13.905,14.66,602857,0
+MCW.US,D,20220505,000000,14.42,14.54,13.765,13.88,532773,0
+MCW.US,D,20220506,000000,13.81,14.05,13.3,13.86,1003880,0
+MCW.US,D,20220509,000000,13.59,13.79,13.26,13.65,862902,0
+MCW.US,D,20220510,000000,13.84,14.02,13.01,13.27,1184897,0
+MCW.US,D,20220511,000000,13.18,13.34,11.91,12.16,2750014,0
+MCW.US,D,20220512,000000,12.04,12.49,11.51,12.12,4333835,0
+MCW.US,D,20220513,000000,11.7,11.87,10.87,11.33,4650626,0
+MCW.US,D,20220516,000000,11.13,11.89,11.115,11.39,1841536,0
+MCW.US,D,20220517,000000,11.38,11.935,11.22,11.75,2001001,0
+MCW.US,D,20220518,000000,11.51,11.635,10.97,11.25,1974439,0
+MCW.US,D,20220519,000000,11.11,11.86,11.11,11.64,1034297,0
+MCW.US,D,20220520,000000,11.77,11.88,11.11,11.38,1154914,0
+MCW.US,D,20220523,000000,11.44,11.63,11.18,11.35,812864,0
+MCW.US,D,20220524,000000,11.31,11.37,11,11.22,825595,0
+MCW.US,D,20220525,000000,11.16,11.78,11.08,11.64,740191,0
+MCW.US,D,20220526,000000,11.33,12.09,11.33,11.77,830112,0
+MCW.US,D,20220527,000000,11.85,12.3,11.85,12.1,1135787,0
+MCW.US,D,20220531,000000,11.98,12.26,11.76,12.14,1102148,0
+MCW.US,D,20220601,000000,12.14,12.64,12.08,12.33,1717431,0
+MCW.US,D,20220602,000000,12.43,13.015,12.38,12.77,1277095,0
+MCW.US,D,20220603,000000,12.66,12.95,12.37,12.86,737495,0
+MCW.US,D,20220606,000000,13.05,13.08,12.36,12.39,575307,0
+MCW.US,D,20220607,000000,12.18,12.41,12.05,12.36,560029,0
+MCW.US,D,20220608,000000,12.35,12.48,12.16,12.36,576243,0
+MCW.US,D,20220609,000000,12.27,12.48,11.86,12.28,965709,0
+MCW.US,D,20220610,000000,12.03,12.19,11.64,11.89,713294,0
+MCW.US,D,20220613,000000,11.57,11.67,11.16,11.59,775969,0
+MCW.US,D,20220614,000000,11.57,11.7,10.98,11.06,1232474,0
+MCW.US,D,20220615,000000,11.17,11.45,10.965,11.11,692274,0
+MCW.US,D,20220616,000000,10.84,10.84,10.35,10.5,1126884,0
+MCW.US,D,20220617,000000,10.62,11.03,10.5438,10.93,1539064,0
+MCW.US,D,20220621,000000,11.04,11.27,11.04,11.2,599281,0
+MCW.US,D,20220622,000000,11.08,11.92,11.01,11.85,1494508,0
+MCW.US,D,20220623,000000,11.94,11.969,11.3,11.83,2358623,0
+MCW.US,D,20220624,000000,11.87,12.36,11.845,12.28,3208693,0
+MCW.US,D,20220627,000000,11.53,11.76,11.31,11.37,1251202,0
+MCW.US,D,20220628,000000,11.41,11.795,11.16,11.2,1199923,0
+MCW.US,D,20220629,000000,11.25,11.45,11.065,11.31,1190303,0
+MCW.US,D,20220630,000000,11.11,11.185,10.64,10.88,974276,0
+MCW.US,D,20220701,000000,10.9,11.34,10.72,11.34,1157414,0
+MCW.US,D,20220705,000000,11.11,11.9,10.99,11.84,1155031,0
+MCW.US,D,20220706,000000,11.83,11.92,11.527,11.65,840621,0
+MCW.US,D,20220707,000000,11.71,11.87,11.55,11.81,527276,0
+MCW.US,D,20220708,000000,11.74,11.9,11.43,11.52,708149,0
+MCW.US,D,20220711,000000,11.27,11.35,11.06,11.1,566074,0
+MCW.US,D,20220712,000000,11.13,11.31,10.88,11.21,1267806,0
+MCW.US,D,20220713,000000,11.09,11.47,10.87,11.44,741223,0
+MCW.US,D,20220714,000000,11.27,11.27,10.86,11.12,1210310,0
+MCW.US,D,20220715,000000,11.34,11.469,11.085,11.38,690541,0
+MCW.US,D,20220718,000000,11.45,11.73,11.25,11.52,990176,0
+MCW.US,D,20220719,000000,11.65,12.005,11.551,11.95,917357,0
+MCW.US,D,20220720,000000,11.92,12.18,11.84,12.15,689292,0
+MCW.US,D,20220721,000000,12.1,12.21,11.835,11.88,2118438,0
+MCW.US,D,20220722,000000,12,12.16,11.36,11.66,1130785,0
+MCW.US,D,20220725,000000,11.66,11.72,10.93,11.17,1082971,0
+MCW.US,D,20220726,000000,11.04,11.08,10.75,11.04,1684828,0
+MCW.US,D,20220727,000000,11.23,11.42,11.09,11.33,1502057,0
+MCW.US,D,20220728,000000,11.35,11.62,11.07,11.38,665577,0
+MCW.US,D,20220729,000000,11.39,11.61,11.05,11.6,1032681,0
+MCW.US,D,20220801,000000,11.55,12.105,11.34,11.8,1567293,0
+MCW.US,D,20220802,000000,11.79,11.95,11.53,11.75,766313,0
+MCW.US,D,20220803,000000,11.92,12.19,11.82,12.16,1091038,0
+MCW.US,D,20220804,000000,12.22,12.23,11.62,11.73,1012592,0
+MCW.US,D,20220805,000000,11.63,11.79,11.4,11.79,881294,0
+MCW.US,D,20220808,000000,11.9,12.575,11.9,12.22,1360617,0
+MCW.US,D,20220809,000000,12.13,12.27,11.68,11.75,1306043,0
+MCW.US,D,20220810,000000,12.06,12.29,11.97,12.21,1363315,0
+MCW.US,D,20220811,000000,12.25,12.43,11.91,12,1631867,0
+MCW.US,D,20220812,000000,10.24,11.45,10.16,10.79,5749466,0
+MCW.US,D,20220815,000000,10.57,11.6,10.57,11.51,1908574,0
+MCW.US,D,20220816,000000,11.47,11.74,11.44,11.46,1241848,0
+MCW.US,D,20220817,000000,11.34,11.38,10.99,11,1740233,0
+MCW.US,D,20220818,000000,10.96,11.01,10.53,10.89,1194712,0
+MCW.US,D,20220819,000000,10.82,10.87,10.58,10.65,1251613,0
+MCW.US,D,20220822,000000,10.5,10.53,10.17,10.17,915610,0
+MCW.US,D,20220823,000000,10.12,10.56,10.065,10.52,1414384,0
+MCW.US,D,20220824,000000,10.55,10.88,10.47,10.65,1096870,0
+MCW.US,D,20220825,000000,10.76,10.86,10.53,10.65,870812,0
+MCW.US,D,20220826,000000,10.65,10.65,10.24,10.5,1411836,0
+MCW.US,D,20220829,000000,10.37,10.47,10.07,10.09,1062014,0
+MCW.US,D,20220830,000000,10.15,10.205,9.835,9.88,1398328,0
+MCW.US,D,20220831,000000,9.93,9.955,9.77,9.91,1077459,0
+MCW.US,D,20220901,000000,9.84,10.015,9.725,9.98,1138489,0
+MCW.US,D,20220902,000000,10.12,10.145,9.79,10.07,1432270,0
+MCW.US,D,20220906,000000,10.17,10.38,10.095,10.21,1636596,0
+MCW.US,D,20220907,000000,10.27,10.52,10.13,10.48,1316244,0
+MCW.US,D,20220908,000000,10.38,10.4,10.09,10.14,2199734,0
+MCW.US,D,20220909,000000,10.16,10.79,10.075,10.59,3159123,0
+MCW.US,D,20220912,000000,10.74,11.01,10.64,11,1988757,0
+MCW.US,D,20220913,000000,10.69,10.69,10.2,10.21,2092693,0
+MCW.US,D,20220914,000000,10.21,10.61,10.1,10.42,2314105,0
+MCW.US,D,20220915,000000,10.39,10.67,9.59,9.7,4062472,0
+MCW.US,D,20220916,000000,9.5,9.63,9.08,9.33,6222992,0
+MCW.US,D,20220919,000000,9.26,9.59,9.25,9.3,1480132,0
+MCW.US,D,20220920,000000,9.19,9.24,8.62,8.87,1603701,0
+MCW.US,D,20220921,000000,8.93,9.25,8.8,8.97,1405242,0
+MCW.US,D,20220922,000000,9,9.01,8.62,8.71,1113879,0
+MCW.US,D,20220923,000000,8.58,8.74,8.315,8.63,2052389,0
+MCW.US,D,20220926,000000,9.48,9.8,9.21,9.29,6462593,0
+MCW.US,D,20220927,000000,9.345,9.52,8.785,8.82,2979718,0
+MCW.US,D,20220928,000000,8.82,9.41,8.81,9.3,3281655,0
+MCW.US,D,20220929,000000,9.09,9.22,8.57,8.66,3059336,0
+MCW.US,D,20220930,000000,8.62,8.82,8.39,8.58,18425779,0
+MCW.US,D,20221003,000000,8.64,8.93,8.515,8.71,2544599,0
+MCW.US,D,20221004,000000,8.81,9.285,8.81,9.13,3226653,0
+MCW.US,D,20221005,000000,8.97,9.125,8.72,9.07,2414224,0
+MCW.US,D,20221006,000000,9.07,9.48,9.07,9.36,2114627,0
+MCW.US,D,20221007,000000,9.22,9.265,8.765,8.92,1924949,0
+MCW.US,D,20221010,000000,8.94,9.22,8.74,9.21,1501858,0
+MCW.US,D,20221011,000000,9.21,9.22,8.82,8.97,2013744,0
+MCW.US,D,20221012,000000,9.02,9.035,8.77,8.82,1692516,0
+MCW.US,D,20221013,000000,8.54,9.025,8.205,8.85,1980836,0
+MCW.US,D,20221014,000000,8.97,9.01,8.61,8.62,1261246,0
+MCW.US,D,20221017,000000,8.81,9.18,8.81,9.12,1090098,0
+MCW.US,D,20221018,000000,9.39,9.57,9.175,9.31,1201715,0
+MCW.US,D,20221019,000000,9.07,9.14,8.71,8.72,1345386,0
+MCW.US,D,20221020,000000,8.74,8.96,8.4,8.4,1627180,0
+MCW.US,D,20221021,000000,8.09,8.3,7.8,8.18,2354378,0
+MCW.US,D,20221024,000000,8.17,8.275,7.95,8.21,1724209,0
+MCW.US,D,20221025,000000,8.26,8.92,8.23,8.92,1464121,0
+MCW.US,D,20221026,000000,8.86,8.97,8.28,8.47,2461218,0
+MCW.US,D,20221027,000000,8.57,8.73,8.36,8.55,979790,0
+MCW.US,D,20221028,000000,8.51,8.875,8.45,8.81,1774362,0
+MCW.US,D,20221031,000000,8.73,9.09,8.67,8.83,1717720,0
+MCW.US,D,20221101,000000,8.94,9.12,8.855,9.02,999569,0
+MCW.US,D,20221102,000000,8.93,9.18,8.73,8.78,1099991,0
+MCW.US,D,20221103,000000,8.7,8.89,8.4,8.63,1478452,0
+MCW.US,D,20221104,000000,8.81,8.88,8.48,8.77,1325775,0
+MCW.US,D,20221107,000000,8.81,8.92,8.45,8.91,1222830,0
+MCW.US,D,20221108,000000,8.9,9.345,8.87,9.12,1829733,0
+MCW.US,D,20221109,000000,9.02,9.095,8.5,8.72,2218813,0
+MCW.US,D,20221110,000000,9.24,9.59,9.19,9.26,4375135,0
+MCW.US,D,20221111,000000,10.66,11.14,10.15,10.63,5268840,0
+MCW.US,D,20221114,000000,10.52,10.865,10.21,10.23,1917590,0
+MCW.US,D,20221115,000000,10.47,10.72,9.915,10.02,3344105,0
+MCW.US,D,20221116,000000,9.84,9.955,9.48,9.67,1534658,0
+MCW.US,D,20221117,000000,9.52,9.85,9.36,9.5,1787466,0
+MCW.US,D,20221118,000000,9.73,9.79,9.47,9.59,1181974,0
+MCW.US,D,20221121,000000,9.48,9.69,9.25,9.37,1077935,0
+MCW.US,D,20221122,000000,9.33,9.675,9.29,9.57,829956,0
+MCW.US,D,20221123,000000,9.58,9.71,9.4,9.44,872539,0
+MCW.US,D,20221125,000000,9.45,9.64,9.44,9.53,384544,0
+MCW.US,D,20221128,000000,9.45,9.7,9.33,9.62,821468,0
+MCW.US,D,20221129,000000,9.66,9.89,9.6,9.88,948048,0
+MCW.US,D,20221130,000000,9.92,10.27,9.77,10.24,1514894,0
+MCW.US,D,20221201,000000,10.32,10.67,10.18,10.27,1689710,0
+MCW.US,D,20221202,000000,10.11,10.345,10.01,10.19,1546016,0
+MCW.US,D,20221205,000000,10.07,10.18,9.96,9.99,1373628,0
+MCW.US,D,20221206,000000,10,10.09,9.42,9.46,1548340,0
+MCW.US,D,20221207,000000,9.37,9.69,9.32,9.57,1402891,0
+MCW.US,D,20221208,000000,9.59,10.065,9.59,10.04,873726,0
+MCW.US,D,20221209,000000,9.95,10.06,9.87,9.89,491222,0
+MCW.US,D,20221212,000000,9.83,9.97,9.74,9.94,672853,0
+MCW.US,D,20221213,000000,10.36,10.5,9.82,9.9,759098,0
+MCW.US,D,20221214,000000,9.89,10.11,9.76,9.89,566840,0
+MCW.US,D,20221215,000000,9.68,9.795,9.55,9.61,779746,0
+MCW.US,D,20221216,000000,9.5,9.68,9.35,9.46,1520257,0
+MCW.US,D,20221219,000000,9.46,9.47,9.15,9.37,909776,0
+MCW.US,D,20221220,000000,9.32,9.505,9.05,9.05,696934,0
+MCW.US,D,20221221,000000,9.12,9.42,9.1,9.33,877838,0
+MCW.US,D,20221222,000000,9.19,9.31,8.82,9.06,799089,0
+MCW.US,D,20221223,000000,9.02,9.24,8.98,9.18,483484,0
+MCW.US,D,20221227,000000,9.175,9.27,8.93,9,724468,0
+MCW.US,D,20221228,000000,8.99,9.07,8.775,8.89,1076580,0
+MCW.US,D,20221229,000000,8.94,9.305,8.94,9.15,778868,0
+MCW.US,D,20221230,000000,9.06,9.27,9.05,9.23,868524,0
+MCW.US,D,20230103,000000,9.42,9.73,9.325,9.36,948550,0
+MCW.US,D,20230104,000000,9.48,9.86,9.47,9.82,692159,0
+MCW.US,D,20230105,000000,9.66,9.73,9.44,9.68,764544,0
+MCW.US,D,20230106,000000,9.74,9.95,9.51,9.95,638919,0
+MCW.US,D,20230109,000000,9.97,10.1,9.87,9.92,649365,0
+MCW.US,D,20230110,000000,9.81,10.05,9.81,10.01,354216,0
+MCW.US,D,20230111,000000,10.08,10.39,10.035,10.39,890938,0
+MCW.US,D,20230112,000000,10.44,10.44,10.02,10.32,784200,0
+MCW.US,D,20230113,000000,10.22,10.51,10.22,10.44,557953,0
+MCW.US,D,20230117,000000,10.34,10.3877,10.04,10.13,1172741,0
+MCW.US,D,20230118,000000,10.19,10.26,9.75,9.8,801080,0
+MCW.US,D,20230119,000000,9.68,9.77,9.48,9.58,1089296,0
+MCW.US,D,20230120,000000,9.65,9.715,9.5,9.59,907626,0
+MCW.US,D,20230123,000000,9.55,9.82,9.42,9.79,1021777,0
+MCW.US,D,20230124,000000,9.69,9.93,9.65,9.74,1018098,0
+MCW.US,D,20230125,000000,9.58,9.59,9.32,9.43,1453609,0
+MCW.US,D,20230126,000000,9.47,9.62,9.41,9.54,1150481,0
+MCW.US,D,20230127,000000,9.49,10.17,9.49,9.95,4058957,0
+MCW.US,D,20230130,000000,9.81,10.105,9.67,10,1059313,0
+MCW.US,D,20230131,000000,10.02,10.28,9.96,10.27,1103333,0
+MCW.US,D,20230201,000000,10.27,10.65,10.145,10.57,1560443,0
+MCW.US,D,20230202,000000,10.75,10.79,10.49,10.57,1121327,0
+MCW.US,D,20230203,000000,10.33,10.52,10.24,10.42,687038,0
+MCW.US,D,20230206,000000,10.3,10.36,10.055,10.08,1383778,0
+MCW.US,D,20230207,000000,10.03,10.08,9.46,9.7,1579296,0
+MCW.US,D,20230208,000000,9.66,9.745,9.55,9.66,1040752,0
+MCW.US,D,20230209,000000,9.79,9.81,9.42,9.49,825151,0
+MCW.US,D,20230210,000000,9.4,9.49,9.18,9.37,1237853,0
+MCW.US,D,20230213,000000,9.38,9.8,9.3,9.74,1129190,0
+MCW.US,D,20230214,000000,9.74,9.935,9.57,9.88,1157852,0
+MCW.US,D,20230215,000000,9.76,10.15,9.76,10.14,2046506,0
+MCW.US,D,20230216,000000,9.94,10.065,9.74,9.81,783320,0
+MCW.US,D,20230217,000000,9.76,9.79,9.515,9.63,981102,0
+MCW.US,D,20230221,000000,9.48,9.57,9.02,9.03,1181093,0
+MCW.US,D,20230222,000000,9.03,9.28,8.92,9.05,1649549,0
+MCW.US,D,20230223,000000,9.18,9.26,8.47,9.24,3873795,0
+MCW.US,D,20230224,000000,8.81,9.56,8.72,9.41,2795098,0
+MCW.US,D,20230227,000000,9.48,9.53,8.995,9.07,1620616,0
+MCW.US,D,20230228,000000,9.07,9.42,9.04,9.23,1214013,0
+MCW.US,D,20230301,000000,9.36,9.38,9.21,9.25,1558648,0
+MCW.US,D,20230302,000000,9.1,9.325,8.995,9.02,1084052,0
+MCW.US,D,20230303,000000,9.15,9.24,9,9.01,1382605,0
+MCW.US,D,20230306,000000,9.02,9.16,8.8673,8.96,1569710,0
+MCW.US,D,20230307,000000,8.95,9.02,8.745,8.79,800347,0
+MCW.US,D,20230308,000000,8.79,8.94,8.735,8.87,658742,0
+MCW.US,D,20230309,000000,8.91,8.93,8.61,8.62,1242563,0
+MCW.US,D,20230310,000000,8.57,8.59,8.29,8.36,1127613,0
+MCW.US,D,20230313,000000,8.24,8.69,8.12,8.62,1324997,0
+MCW.US,D,20230314,000000,8.79,8.96,8.55,8.65,1740410,0
+MCW.US,D,20230315,000000,8.44,8.79,8.33,8.73,1234895,0
+MCW.US,D,20230316,000000,8.69,8.98,8.61,8.97,1563455,0
+MCW.US,D,20230317,000000,8.89,8.975,8.705,8.82,1697739,0
+MCW.US,D,20230320,000000,8.85,9.04,8.72,8.78,771577,0
+MCW.US,D,20230321,000000,8.89,9.029,8.79,8.86,734248,0
+MCW.US,D,20230322,000000,8.83,8.83,8.39,8.41,1721834,0
+MCW.US,D,20230323,000000,8.48,8.6,8.12,8.21,1817835,0
+MCW.US,D,20230324,000000,8.14,8.39,8.04,8.35,1190841,0
+MCW.US,D,20230327,000000,8.39,8.44,8.21,8.29,991423,0
+MCW.US,D,20230328,000000,8.27,8.365,8.24,8.26,627117,0
+MCW.US,D,20230329,000000,8.34,8.53,8.29,8.47,2543650,0
+MCW.US,D,20230330,000000,8.6,8.65,8.36,8.49,796194,0
+MCW.US,D,20230331,000000,8.5,8.66,8.45,8.62,791746,0
+MCW.US,D,20230403,000000,8.63,8.77,8.355,8.41,1405480,0
+MCW.US,D,20230404,000000,8.41,8.425,8.23,8.31,1183672,0
+MCW.US,D,20230405,000000,8.25,8.29,8,8.13,1527326,0
+MCW.US,D,20230406,000000,8.12,8.1463,7.975,8.03,1377047,0
+MCW.US,D,20230410,000000,7.97,8.56,7.97,8.54,1735816,0
+MCW.US,D,20230411,000000,8.57,8.9,8.57,8.73,2244021,0
+MCW.US,D,20230412,000000,8.82,8.9,8.525,8.58,934705,0
+MCW.US,D,20230413,000000,8.65,8.79,8.585,8.71,806332,0
+MCW.US,D,20230414,000000,8.71,8.85,8.595,8.63,753060,0
+MCW.US,D,20230417,000000,8.59,8.71,8.52,8.7,1228864,0
+MCW.US,D,20230418,000000,8.75,8.82,8.58,8.61,1229514,0
+MCW.US,D,20230419,000000,8.58,8.82,8.53,8.81,1279076,0
+MCW.US,D,20230420,000000,8.76,8.76,8.55,8.65,1091989,0
+MCW.US,D,20230421,000000,8.68,8.75,8.58,8.65,2408409,0
+MCW.US,D,20230424,000000,8.61,8.735,8.54,8.63,903511,0
+MCW.US,D,20230425,000000,8.59,8.59,8.355,8.44,1518908,0
+MCW.US,D,20230426,000000,8.42,8.69,8.34,8.45,1597101,0
+MCW.US,D,20230427,000000,8.51,8.87,8.475,8.85,1470973,0
+MCW.US,D,20230428,000000,8.83,9.04,8.72,8.82,1501206,0
+MCW.US,D,20230501,000000,8.84,8.88,8.69,8.72,1133812,0
+MCW.US,D,20230502,000000,8.65,8.705,8.315,8.48,2073540,0
+MCW.US,D,20230503,000000,8.64,9.33,8.51,8.78,2595640,0
+MCW.US,D,20230504,000000,8.74,8.78,8.42,8.65,1645963,0
+MCW.US,D,20230505,000000,8.84,9.06,8.78,8.97,1266772,0
+MCW.US,D,20230508,000000,8.98,9.09,8.89,9.05,1032980,0
+MCW.US,D,20230509,000000,8.95,9.35,8.9,9.14,1536851,0
+MCW.US,D,20230510,000000,9.23,9.29,8.91,9.11,915133,0
+MCW.US,D,20230511,000000,9.06,9.33,9.055,9.31,1727956,0
+MCW.US,D,20230512,000000,9.32,9.33,9.11,9.15,841889,0
+MCW.US,D,20230515,000000,9.16,9.19,8.98,9.07,872999,0
+MCW.US,D,20230516,000000,9,9.08,8.95,8.99,636215,0
+MCW.US,D,20230517,000000,9,9.1,8.95,9.01,683848,0
+MCW.US,D,20230518,000000,8.96,9.045,8.79,8.97,856109,0
+MCW.US,D,20230519,000000,8.95,8.99,8.535,8.68,1226686,0
+MCW.US,D,20230522,000000,8.69,8.74,8.365,8.39,1365380,0
+MCW.US,D,20230523,000000,8.35,8.45,8.2,8.29,1171971,0
+MCW.US,D,20230524,000000,8.25,8.345,7.98,8.32,1493072,0
+MCW.US,D,20230525,000000,8.38,8.55,8.16,8.2,1126077,0
+MCW.US,D,20230526,000000,8.18,8.35,8.085,8.33,927991,0
+MCW.US,D,20230530,000000,8.42,8.52,8.3,8.48,986387,0
+MCW.US,D,20230531,000000,8.43,8.52,8.14,8.25,1639362,0
+MCW.US,D,20230601,000000,8.24,8.265,8.06,8.14,1493529,0
+MCW.US,D,20230602,000000,8.26,8.52,8.19,8.48,2321399,0
+MCW.US,D,20230605,000000,8.43,8.47,8.27,8.45,995430,0
+MCW.US,D,20230606,000000,8.39,8.94,8.39,8.87,1381013,0
+MCW.US,D,20230607,000000,8.93,9.18,8.83,8.88,929136,0
+MCW.US,D,20230608,000000,8.89,8.93,8.575,8.59,1193117,0
+MCW.US,D,20230609,000000,8.65,8.755,8.59,8.72,852753,0
+MCW.US,D,20230612,000000,8.74,8.95,8.65,8.92,1021341,0
+MCW.US,D,20230613,000000,8.99,9.05,8.83,8.93,812468,0
+MCW.US,D,20230614,000000,8.94,8.99,8.76,8.8,1061469,0
+MCW.US,D,20230615,000000,8.75,8.8,8.58,8.63,1133768,0
+MCW.US,D,20230616,000000,8.65,8.825,8.52,8.81,1877941,0
+MCW.US,D,20230620,000000,8.72,8.83,8.34,8.38,1616281,0
+MCW.US,D,20230621,000000,8.32,8.44,8.17,8.43,1416488,0
+MCW.US,D,20230622,000000,8.4,8.615,8.29,8.58,1160076,0
+MCW.US,D,20230623,000000,8.47,8.55,8.295,8.48,2666931,0
+MCW.US,D,20230626,000000,8.45,8.61,8.4,8.47,1235181,0
+MCW.US,D,20230627,000000,8.53,8.61,8.4,8.6,973963,0
+MCW.US,D,20230628,000000,8.6,8.75,8.5446,8.65,1120381,0
+MCW.US,D,20230629,000000,8.75,9.25,8.7312,9.24,2053548,0
+MCW.US,D,20230630,000000,9.28,9.665,9.25,9.65,2093353,0
+MCW.US,D,20230703,000000,9.61,9.97,9.57,9.92,1005789,0
+MCW.US,D,20230705,000000,9.81,9.84,9.39,9.39,1220322,0
+MCW.US,D,20230706,000000,9.28,9.75,9.26,9.69,1051099,0
+MCW.US,D,20230707,000000,9.69,10.01,9.62,9.63,1157191,0
+MCW.US,D,20230710,000000,9.6,9.8,9.58,9.77,895729,0
+MCW.US,D,20230711,000000,9.79,10.05,9.79,9.87,821904,0
+MCW.US,D,20230712,000000,9.98,10.04,9.725,9.77,1034175,0
+MCW.US,D,20230713,000000,9.86,10.07,9.75,9.88,1296285,0
+MCW.US,D,20230714,000000,9.83,10,9.73,9.98,784042,0
+MCW.US,D,20230717,000000,9.87,9.88,9.33,9.33,1423245,0
+MCW.US,D,20230718,000000,9.33,9.395,9.05,9.16,1259271,0
+MCW.US,D,20230719,000000,9.17,9.39,9.1,9.22,1513971,0
+MCW.US,D,20230720,000000,9.22,9.52,9.06,9.45,1299366,0
+MCW.US,D,20230721,000000,9.53,9.58,9.375,9.57,1274823,0
+MCW.US,D,20230724,000000,9.54,9.715,9.45,9.52,971304,0
+MCW.US,D,20230725,000000,9.53,9.71,9.5,9.67,1082486,0
+MCW.US,D,20230726,000000,9.66,9.795,9.47,9.54,1043549,0
+MCW.US,D,20230727,000000,9.66,9.86,9.6,9.7,1201736,0
+MCW.US,D,20230728,000000,9.78,9.91,9.67,9.75,777067,0
+MCW.US,D,20230731,000000,9.79,9.955,9.73,9.93,1060894,0
+MCW.US,D,20230801,000000,9.82,9.89,9.585,9.6,1008481,0
+MCW.US,D,20230802,000000,8.95,8.95,8.27,8.74,4325700,0
+MCW.US,D,20230803,000000,8.65,8.81,8.555,8.78,2492771,0
+MCW.US,D,20230804,000000,8.39,8.55,7.24,7.43,9156852,0
+MCW.US,D,20230807,000000,7.38,7.5199,7.13,7.14,2846792,0
+MCW.US,D,20230808,000000,7.02,7.15,6.775,7.04,3520865,0
+MCW.US,D,20230809,000000,7.07,7.16,7.01,7.11,2391858,0
+MCW.US,D,20230810,000000,7.15,7.23,6.985,7.01,1964829,0
+MCW.US,D,20230811,000000,6.91,7.065,6.82,7.03,1677555,0
+MCW.US,D,20230814,000000,6.97,7.01,6.8,6.89,1097211,0
+MCW.US,D,20230815,000000,6.84,6.95,6.795,6.85,1280838,0
+MCW.US,D,20230816,000000,6.78,6.88,6.61,6.65,2195239,0
+MCW.US,D,20230817,000000,6.63,6.705,6.5,6.56,2608160,0
+MCW.US,D,20230818,000000,6.51,6.78,6.43,6.65,1529534,0
+MCW.US,D,20230821,000000,6.63,6.7,6.54,6.57,1256985,0
+MCW.US,D,20230822,000000,6.62,6.66,6.54,6.66,1397333,0
+MCW.US,D,20230823,000000,6.69,6.84,6.57,6.83,954526,0
+MCW.US,D,20230824,000000,6.79,6.95,6.745,6.9,1351935,0
+MCW.US,D,20230825,000000,6.91,6.97,6.81,6.89,1310403,0
+MCW.US,D,20230828,000000,7.78,7.96,7.29,7.31,3276294,0
+MCW.US,D,20230829,000000,7.32,7.465,7.31,7.42,1381657,0
+MCW.US,D,20230830,000000,7.53,7.62,7.275,7.4,970272,0
+MCW.US,D,20230831,000000,7.37,7.44,7.205,7.24,1109791,0
+MCW.US,D,20230901,000000,7.32,7.38,7.19,7.21,819838,0
+MCW.US,D,20230905,000000,7.18,7.29,6.84,6.85,1114878,0
+MCW.US,D,20230906,000000,6.85,6.995,6.82,6.97,878462,0
+MCW.US,D,20230907,000000,6.86,6.93,6.54,6.55,1498034,0
+MCW.US,D,20230908,000000,6.69,6.74,6.43,6.49,1281168,0
+MCW.US,D,20230911,000000,6.42,6.49,6.252,6.38,2128083,0
+MCW.US,D,20230912,000000,6.29,6.32,6.04,6.11,1555201,0
+MCW.US,D,20230913,000000,6.11,6.2,6.05,6.05,1196945,0
+MCW.US,D,20230914,000000,6.1,6.23,6.06,6.14,1070603,0
+MCW.US,D,20230915,000000,6.09,6.16,6.035,6.08,2392869,0
+MCW.US,D,20230918,000000,6,6.05,5.98,6.03,1432804,0
+MCW.US,D,20230919,000000,6.02,6.05,5.855,5.93,1182634,0
+MCW.US,D,20230920,000000,5.96,6.09,5.775,5.8,913594,0
+MCW.US,D,20230921,000000,5.72,5.81,5.62,5.75,1367763,0
+MCW.US,D,20230922,000000,5.78,5.86,5.58,5.59,1219328,0
+MCW.US,D,20230925,000000,5.52,5.665,5.51,5.6,1083624,0
+MCW.US,D,20230926,000000,5.51,5.615,5.4,5.43,1278661,0
+MCW.US,D,20230927,000000,5.47,5.52,5.21,5.4,1428891,0
+MCW.US,D,20230928,000000,5.42,5.545,5.28,5.53,1963760,0
+MCW.US,D,20230929,000000,5.62,5.705,5.46,5.51,1816791,0
+MCW.US,D,20231002,000000,5.5,5.525,5.27,5.49,2885365,0
+MCW.US,D,20231003,000000,5.41,5.725,5.4,5.6,2770528,0
+MCW.US,D,20231004,000000,5.58,5.6,5.395,5.5,3320509,0
+MCW.US,D,20231005,000000,5.52,5.58,5.23,5.29,1677461,0
+MCW.US,D,20231006,000000,5.26,5.405,5.21,5.31,1135982,0
+MCW.US,D,20231009,000000,5.25,5.42,5.14,5.42,1049458,0
+MCW.US,D,20231010,000000,5.45,5.8,5.43,5.75,1190670,0
+MCW.US,D,20231011,000000,5.77,5.8,5.5,5.57,916282,0
+MCW.US,D,20231012,000000,5.59,5.59,5.28,5.32,1192555,0
+MCW.US,D,20231013,000000,5.8,5.99,5.58,5.63,2071172,0
+MCW.US,D,20231016,000000,5.65,5.87,5.615,5.83,1270115,0
+MCW.US,D,20231017,000000,5.77,5.865,5.74,5.75,1252262,0
+MCW.US,D,20231018,000000,5.7,5.77,5.555,5.61,1244976,0
+MCW.US,D,20231019,000000,5.51,5.615,5.4,5.4,1071031,0
+MCW.US,D,20231020,000000,5.53,5.97,5.53,5.73,3448118,0
+MCW.US,D,20231023,000000,5.65,5.67,5.39,5.5,1967987,0
+MCW.US,D,20231024,000000,5.58,5.62,5.41,5.43,2045446,0
+MCW.US,D,20231025,000000,5.38,5.41,5.13,5.21,1580428,0
+MCW.US,D,20231026,000000,5.19,5.46,5.06,5.45,3344608,0
+MCW.US,D,20231027,000000,5.49,5.54,5.34,5.35,1227437,0
+MCW.US,D,20231030,000000,5.36,5.48,5.33,5.35,1151819,0
+MCW.US,D,20231031,000000,5.4,5.41,5.15,5.2,2427116,0
+MCW.US,D,20231101,000000,5.22,5.22,4.8,4.98,2274415,0
+MCW.US,D,20231102,000000,5.14,5.36,5.06,5.33,2628745,0
+MCW.US,D,20231103,000000,5.49,6.325,5.48,6.28,3927299,0
+MCW.US,D,20231106,000000,5.93,6.18,5.9,6.01,2471458,0
+MCW.US,D,20231107,000000,5.99,6.31,5.96,6.3,1776311,0
+MCW.US,D,20231108,000000,6.36,6.39,6.22,6.31,1292394,0
+MCW.US,D,20231109,000000,6.32,6.46,6.25,6.45,1969174,0
+MCW.US,D,20231110,000000,6.41,6.6,6.34,6.46,1895315,0
+MCW.US,D,20231113,000000,6.41,6.58,6.33,6.56,1021304,0
+MCW.US,D,20231114,000000,6.76,7.215,6.75,7.1,2595983,0
+MCW.US,D,20231115,000000,7.09,7.375,7.09,7.25,1488439,0
+MCW.US,D,20231116,000000,7.15,7.17,6.915,7.16,1193668,0
+MCW.US,D,20231117,000000,7.24,7.42,7.08,7.42,1888690,0
+MCW.US,D,20231120,000000,7.46,7.525,7.27,7.44,1403417,0
+MCW.US,D,20231121,000000,7.36,7.41,7.195,7.41,1117169,0
+MCW.US,D,20231122,000000,7.53,7.555,7.43,7.45,1106396,0
+MCW.US,D,20231124,000000,7.5,7.53,7.36,7.44,478771,0
+MCW.US,D,20231127,000000,7.39,7.565,7.27,7.46,966006,0
+MCW.US,D,20231128,000000,7.43,7.515,7.31,7.44,733037,0
+MCW.US,D,20231129,000000,7.47,7.59,7.375,7.41,949843,0
+MCW.US,D,20231130,000000,7.42,7.46,7.265,7.28,1022962,0
+MCW.US,D,20231201,000000,7.3,7.75,7.2005,7.7,1590821,0
+MCW.US,D,20231204,000000,7.64,7.935,7.58,7.89,1383159,0
+MCW.US,D,20231205,000000,7.81,7.86,7.595,7.67,1435822,0
+MCW.US,D,20231206,000000,7.82,7.97,7.74,7.83,1207026,0
+MCW.US,D,20231207,000000,7.81,7.85,7.69,7.82,1137554,0
+MCW.US,D,20231208,000000,7.8,7.99,7.76,7.8,2069521,0
+MCW.US,D,20231211,000000,7.75,7.98,7.725,7.97,981799,0
+MCW.US,D,20231212,000000,7.95,7.98,7.84,7.91,1798214,0
+MCW.US,D,20231213,000000,7.85,8.03,7.64,8.03,1222688,0
+MCW.US,D,20231214,000000,8.04,8.31,8,8.21,1335300,0
+MCW.US,D,20231215,000000,8.33,8.44,7.99,8.12,2828862,0
+MCW.US,D,20231218,000000,8.1,8.235,7.975,8.15,1212214,0
+MCW.US,D,20231219,000000,8.13,8.56,8.095,8.46,2620265,0
+MCW.US,D,20231220,000000,8.41,8.645,8.37,8.37,1755121,0
+MCW.US,D,20231221,000000,8.54,8.77,8.49,8.62,2231637,0
+MCW.US,D,20231222,000000,8.61,8.68,8.46,8.66,887081,0
+MCW.US,D,20231226,000000,8.71,8.73,8.52,8.56,630933,0
+MCW.US,D,20231227,000000,8.6,8.61,8.48,8.56,831459,0
+MCW.US,D,20231228,000000,8.48,8.645,8.48,8.59,844946,0
+MCW.US,D,20231229,000000,8.58,8.72,8.575,8.64,1634734,0
+MCW.US,D,20240102,000000,8.56,8.64,8.32,8.36,1587385,0
+MCW.US,D,20240103,000000,8.22,8.3,7.89,8.01,2887723,0
+MCW.US,D,20240104,000000,7.98,8.13,7.9,8.12,2993339,0
+MCW.US,D,20240105,000000,8.08,8.36,8.08,8.1,1371965,0
+MCW.US,D,20240108,000000,8.1,8.32,8.04,8.32,1778069,0
+MCW.US,D,20240109,000000,8.22,8.62,8.2,8.45,1485917,0
+MCW.US,D,20240110,000000,8.51,8.875,8.51,8.72,1601596,0
+MCW.US,D,20240111,000000,8.68,8.75,8.42,8.46,2118334,0
+MCW.US,D,20240112,000000,8.57,8.638,8.33,8.44,2143134,0
+MCW.US,D,20240116,000000,8.26,8.44,8.2,8.31,973361,0
+MCW.US,D,20240117,000000,8.16,8.23,8.01,8.13,851776,0
+MCW.US,D,20240118,000000,8.22,8.34,8.2,8.33,922918,0
+MCW.US,D,20240119,000000,8.29,8.61,8.18,8.59,1450439,0
+MCW.US,D,20240122,000000,8.67,8.85,8.625,8.7,1301123,0
+MCW.US,D,20240123,000000,8.82,8.929,8.685,8.75,1057646,0
+MCW.US,D,20240124,000000,8.85,8.85,8.635,8.77,1117143,0
+MCW.US,D,20240125,000000,8.94,9.025,8.87,9,1200377,0
+MCW.US,D,20240126,000000,9.02,9.07,8.81,8.95,1747503,0
+MCW.US,D,20240129,000000,8.95,8.95,8.51,8.56,2587650,0
+MCW.US,D,20240130,000000,8.42,8.56,8.32,8.32,1086764,0
+MCW.US,D,20240131,000000,8.32,8.64,8.24,8.3,1115583,0
+MCW.US,D,20240201,000000,8.37,8.75,8.37,8.75,953152,0
+MCW.US,D,20240202,000000,8.61,8.78,8.44,8.69,601118,0
+MCW.US,D,20240205,000000,8.62,8.685,8.49,8.6,517249,0
+MCW.US,D,20240206,000000,8.6,8.8,8.545,8.76,561950,0
+MCW.US,D,20240207,000000,8.74,8.85,8.61,8.81,797145,0
+MCW.US,D,20240208,000000,8.78,9.055,8.78,8.98,1130850,0
+MCW.US,D,20240209,000000,9,9.13,8.95,9.03,866092,0
+MCW.US,D,20240212,000000,9.06,9.24,8.9875,9.23,1242744,0
+MCW.US,D,20240213,000000,8.91,9.04,8.715,8.94,1915538,0
+MCW.US,D,20240214,000000,9.1,9.24,8.99,9.24,1342784,0
+MCW.US,D,20240215,000000,9.41,9.45,9.16,9.28,1056796,0
+MCW.US,D,20240216,000000,8.99,9.26,8.99,9.11,1270540,0
+MCW.US,D,20240220,000000,9.12,9.14,8.92,9.01,1147376,0
+MCW.US,D,20240221,000000,8.92,9.05,8.64,8.7,1967202,0
+MCW.US,D,20240222,000000,8.45,8.59,7.635,7.8,4087235,0
+MCW.US,D,20240223,000000,7.81,8.13,7.64,7.88,1529042,0
+MCW.US,D,20240226,000000,7.81,8.07,7.69,7.71,1203297,0
+MCW.US,D,20240227,000000,7.82,8.21,7.77,8.03,1213309,0
+MCW.US,D,20240228,000000,7.97,8.325,7.95,8.23,1658913,0
+MCW.US,D,20240229,000000,8.36,8.445,8.17,8.29,1317678,0
+MCW.US,D,20240301,000000,8.25,8.32,8.01,8.04,1560333,0
+MCW.US,D,20240304,000000,7.96,8.04,7.61,7.65,1505315,0
+MCW.US,D,20240305,000000,7.59,7.75,7.57,7.62,1050557,0
+MCW.US,D,20240306,000000,7.67,7.73,7.49,7.54,1091268,0
+MCW.US,D,20240307,000000,7.6,7.815,7.56,7.72,1201295,0
+MCW.US,D,20240308,000000,7.73,7.88,7.63,7.67,753355,0
+MCW.US,D,20240311,000000,7.7,7.75,7.62,7.68,921671,0
+MCW.US,D,20240312,000000,7.71,7.95,7.63,7.81,1324927,0
+MCW.US,D,20240313,000000,7.79,7.845,7.45,7.47,1142815,0
+MCW.US,D,20240314,000000,7.44,7.44,6.98,7.11,2179553,0
+MCW.US,D,20240315,000000,7.05,7.38,7.05,7.36,1666011,0
+MCW.US,D,20240318,000000,7.39,7.425,7.25,7.32,1325229,0
+MCW.US,D,20240319,000000,7.44,7.5,7.31,7.43,1154239,0
+MCW.US,D,20240320,000000,7.35,7.575,7.32,7.54,931101,0
+MCW.US,D,20240321,000000,7.59,7.68,7.49,7.55,899649,0
+MCW.US,D,20240322,000000,7.66,7.675,7.53,7.58,735510,0
+MCW.US,D,20240325,000000,7.62,7.71,7.32,7.4,836021,0
+MCW.US,D,20240326,000000,7.41,7.59,7.385,7.44,1133269,0
+MCW.US,D,20240327,000000,7.5,7.865,7.47,7.78,1271751,0
+MCW.US,D,20240328,000000,7.79,7.85,7.54,7.75,1037781,0
+MCW.US,D,20240401,000000,7.61,7.72,7.285,7.39,1258657,0
+MCW.US,D,20240402,000000,7.32,7.5,7.22,7.46,1476481,0
+MCW.US,D,20240403,000000,7.4,7.45,7.21,7.22,2595525,0
+MCW.US,D,20240404,000000,7.34,7.34,6.97,6.97,1676328,0
+MCW.US,D,20240405,000000,6.93,7.005,6.7,6.89,2171827,0
+MCW.US,D,20240408,000000,6.95,7.01,6.85,6.95,813532,0
+MCW.US,D,20240409,000000,6.96,7.105,6.9349,6.98,1212136,0
+MCW.US,D,20240410,000000,6.75,6.915,6.69,6.9,1585298,0
+MCW.US,D,20240411,000000,6.95,7.16,6.88,6.99,1585495,0
+MCW.US,D,20240412,000000,6.89,6.96,6.705,6.73,1606235,0
+MCW.US,D,20240415,000000,6.74,6.89,6.57,6.59,1089017,0
+MCW.US,D,20240416,000000,6.51,6.72,6.51,6.57,1050904,0
+MCW.US,D,20240417,000000,6.65,6.71,6.37,6.49,1535729,0
+MCW.US,D,20240418,000000,6.52,6.765,6.52,6.67,1300652,0
+MCW.US,D,20240419,000000,6.63,6.79,6.63,6.71,1185444,0
+MCW.US,D,20240422,000000,6.73,6.86,6.63,6.84,1489050,0
+MCW.US,D,20240423,000000,6.83,7.06,6.765,7.03,1694888,0
+MCW.US,D,20240424,000000,7.04,7.075,6.865,6.95,2581171,0
+MCW.US,D,20240425,000000,6.87,6.92,6.725,6.86,1157588,0
+MCW.US,D,20240426,000000,6.89,6.93,6.79,6.89,1375234,0
+MCW.US,D,20240429,000000,6.94,7.06,6.76,6.76,2498743,0
+MCW.US,D,20240430,000000,6.65,6.79,6.64,6.69,2144725,0
+MCW.US,D,20240501,000000,6.69,6.885,6.555,6.69,2671686,0
+MCW.US,D,20240502,000000,6.82,7.105,6.4201,6.98,4335701,0
+MCW.US,D,20240503,000000,7.38,7.53,7.22,7.32,4399209,0
+MCW.US,D,20240506,000000,7.3,7.655,7.23,7.64,2531622,0
+MCW.US,D,20240507,000000,7.68,7.965,7.64,7.75,1419005,0
+MCW.US,D,20240508,000000,7.69,7.82,7.6025,7.77,1245595,0
+MCW.US,D,20240509,000000,7.71,7.93,7.665,7.89,1382845,0
+MCW.US,D,20240510,000000,7.92,7.92,7.67,7.82,921120,0
+MCW.US,D,20240513,000000,7.88,7.96,7.77,7.86,1024597,0
+MCW.US,D,20240514,000000,7.97,8.08,7.82,7.86,1684273,0
+MCW.US,D,20240515,000000,7.96,7.96,7.715,7.74,1031778,0
+MCW.US,D,20240516,000000,7.73,7.74,7.42,7.43,2339275,0
+MCW.US,D,20240517,000000,7.35,7.465,7.07,7.13,4963070,0
+MCW.US,D,20240520,000000,7.12,7.2175,7.01,7.06,2308170,0
+MCW.US,D,20240521,000000,7.03,7.115,6.94,6.96,1799494,0
+MCW.US,D,20240522,000000,6.92,7.115,6.9,7,2264962,0
+MCW.US,D,20240523,000000,7,7.035,6.74,6.81,2573248,0
+MCW.US,D,20240524,000000,6.87,6.96,6.72,6.8,1565413,0
+MCW.US,D,20240528,000000,6.86,6.88,6.645,6.68,1765165,0
+MCW.US,D,20240529,000000,6.58,6.67,6.55,6.59,2115085,0
+MCW.US,D,20240530,000000,6.64,6.85,6.59,6.79,1626989,0
+MCW.US,D,20240531,000000,6.87,7.07,6.79,7.03,2259915,0
+MCW.US,D,20240603,000000,7.05,7.06,6.82,7.02,2447046,0
+MCW.US,D,20240604,000000,6.97,7.02,6.83,6.91,2364708,0
+MCW.US,D,20240605,000000,6.92,7,6.8,6.93,1989708,0
+MCW.US,D,20240606,000000,6.85,6.975,6.8,6.82,1951605,0
+MCW.US,D,20240607,000000,6.72,6.795,6.645,6.73,1774350,0
+MCW.US,D,20240610,000000,6.68,6.77,6.62,6.71,1215278,0
+MCW.US,D,20240611,000000,6.66,6.8296,6.66,6.79,1084760,0
+MCW.US,D,20240612,000000,7,7.09,6.885,6.94,1226971,0
+MCW.US,D,20240613,000000,6.9,7.355,6.9,7.32,1816332,0
+MCW.US,D,20240614,000000,7.28,7.3,7.09,7.23,1203534,0
+MCW.US,D,20240617,000000,7.21,7.42,7.2,7.4,796101,0
+MCW.US,D,20240618,000000,7.41,7.43,7.245,7.32,1023189,0
+MCW.US,D,20240620,000000,7.26,7.345,7.09,7.1,999307,0
+MCW.US,D,20240621,000000,7.09,7.23,7.03,7.22,1511702,0
+MCW.US,D,20240624,000000,7.19,7.31,7.09,7.29,961043,0
+MCW.US,D,20240625,000000,7.28,7.28,6.885,6.92,1772010,0
+MCW.US,D,20240626,000000,6.87,7.05,6.835,7.04,1623085,0
+MCW.US,D,20240627,000000,7.04,7.19,6.99,7.13,1578581,0
+MCW.US,D,20240628,000000,7.1,7.19,6.77,7.12,13776411,0
+MCW.US,D,20240701,000000,7.03,7.12,6.57,6.72,2754193,0
+MCW.US,D,20240702,000000,6.75,6.93,6.75,6.78,1090401,0
+MCW.US,D,20240703,000000,6.81,6.885,6.7,6.85,1293666,0
+MCW.US,D,20240705,000000,6.87,6.87,6.7,6.83,1187830,0
+MCW.US,D,20240708,000000,6.89,6.92,6.755,6.78,1410600,0
+MCW.US,D,20240709,000000,6.74,6.77,6.35,6.5,2309881,0
+MCW.US,D,20240710,000000,6.51,6.64,6.49,6.53,1381047,0
+MCW.US,D,20240711,000000,6.68,7,6.675,7,1312553,0
+MCW.US,D,20240712,000000,7.05,7.16,6.9775,7.08,1529088,0
+MCW.US,D,20240715,000000,7.15,7.295,7.05,7.16,1561765,0
+MCW.US,D,20240716,000000,7.22,7.64,7.21,7.6,2152187,0
+MCW.US,D,20240717,000000,7.54,7.76,7.455,7.68,1630920,0
+MCW.US,D,20240718,000000,7.63,7.88,7.48,7.49,2381393,0
+MCW.US,D,20240719,000000,7.51,7.52,7.23,7.31,1395667,0
+MCW.US,D,20240722,000000,7.36,7.36,7.145,7.3,1014050,0
+MCW.US,D,20240723,000000,7.23,7.42,7.21,7.26,1022737,0
+MCW.US,D,20240724,000000,7.22,7.32,7.095,7.12,996139,0
+MCW.US,D,20240725,000000,7.09,7.35,7.07,7.28,879588,0
+MCW.US,D,20240726,000000,7.5,7.53,7.315,7.48,1790024,0
+MCW.US,D,20240729,000000,7.55,7.65,7.33,7.53,2816706,0
+MCW.US,D,20240730,000000,7.57,7.78,7.51,7.68,5192991,0
+MCW.US,D,20240731,000000,7.7,7.85,7.46,7.6,2899040,0
+MCW.US,D,20240801,000000,7.9,8.01,7.29,7.33,2237724,0
+MCW.US,D,20240802,000000,7.14,7.195,6.96,7.13,2234081,0
+MCW.US,D,20240805,000000,6.81,7.02,6.74,6.85,4281677,0
+MCW.US,D,20240806,000000,6.82,7.01,6.44,6.46,2094671,0
+MCW.US,D,20240807,000000,6.54,6.63,6.32,6.34,1588254,0
+MCW.US,D,20240808,000000,6.47,6.835,6.35,6.7,2063979,0
+MCW.US,D,20240809,000000,6.73,6.915,6.67,6.7,1697590,0
+MCW.US,D,20240812,000000,6.7,6.7,6.435,6.53,1625060,0
+MCW.US,D,20240813,000000,6.66,6.83,6.55,6.77,1821069,0
+MCW.US,D,20240814,000000,6.79,6.79,6.545,6.62,1735797,0
+MCW.US,D,20240815,000000,6.7,6.87,6.7,6.78,5085483,0
+MCW.US,D,20240816,000000,6.75,6.81,6.56,6.68,3402798,0
+MCW.US,D,20240819,000000,6.73,6.73,6.33,6.4,6628684,0
+MCW.US,D,20240820,000000,6.38,6.47,6.16,6.38,6246596,0
+MCW.US,D,20240821,000000,6.45,6.56,6.35,6.56,1844021,0
+MCW.US,D,20240822,000000,6.54,6.675,6.51,6.58,1134410,0
+MCW.US,D,20240823,000000,6.62,6.82,6.605,6.8,956229,0
+MCW.US,D,20240826,000000,6.83,6.95,6.82,6.87,1446491,0
+MCW.US,D,20240827,000000,6.82,6.86,6.61,6.65,1053008,0
+MCW.US,D,20240828,000000,6.62,6.71,6.5125,6.53,716329,0
+MCW.US,D,20240829,000000,6.62,6.68,6.52,6.54,918351,0
+MCW.US,D,20240830,000000,6.53,6.62,6.43,6.51,1318945,0
+MCW.US,D,20240903,000000,6.43,6.49,6.225,6.29,1347601,0
+MCW.US,D,20240904,000000,6.28,6.37,6.17,6.2,1464499,0
+MCW.US,D,20240905,000000,6.25,6.27,6.14,6.22,952308,0
+MCW.US,D,20240906,000000,6.25,6.275,6.03,6.06,837566,0
+MCW.US,D,20240909,000000,6.04,6.16,5.97,5.99,1607695,0
+MCW.US,D,20240910,000000,5.96,6.01,5.84,6,1133352,0
+MCW.US,D,20240911,000000,5.97,6.045,5.89,6.01,1296056,0
+MCW.US,D,20240912,000000,6.05,6.295,5.99,6.27,1366890,0
+MCW.US,D,20240913,000000,6.33,6.57,6.31,6.56,1345967,0
+MCW.US,D,20240916,000000,6.63,6.72,6.48,6.49,999388,0
+MCW.US,D,20240917,000000,6.55,6.63,6.43,6.51,956225,0
+MCW.US,D,20240918,000000,6.5,6.68,6.41,6.44,913219,0
+MCW.US,D,20240919,000000,6.67,6.78,6.575,6.63,947159,0
+MCW.US,D,20240920,000000,6.59,6.605,6.505,6.54,1959168,0
+MCW.US,D,20240923,000000,6.52,6.66,6.48,6.66,680902,0
+MCW.US,D,20240924,000000,6.71,6.995,6.65,6.92,1607643,0
+MCW.US,D,20240925,000000,6.88,6.91,6.725,6.78,1129942,0
+MCW.US,D,20240926,000000,6.92,6.955,6.75,6.77,767362,0
+MCW.US,D,20240927,000000,6.88,6.88,6.62,6.69,870512,0
+MCW.US,D,20240930,000000,6.605,6.68,6.465,6.51,897850,0
+MCW.US,D,20241001,000000,6.58,6.58,6.38,6.42,994187,0
+MCW.US,D,20241002,000000,6.35,6.39,6.285,6.38,682930,0
+MCW.US,D,20241003,000000,6.31,6.43,6.245,6.37,676354,0
+MCW.US,D,20241004,000000,6.54,6.55,6.41,6.47,646837,0
+MCW.US,D,20241007,000000,6.41,6.49,6.35,6.46,900104,0
+MCW.US,D,20241008,000000,6.42,6.49,6.32,6.45,992169,0
+MCW.US,D,20241009,000000,6.47,6.51,6.405,6.47,630416,0
+MCW.US,D,20241010,000000,6.37,6.48,6.32,6.41,959507,0
+MCW.US,D,20241011,000000,6.39,6.435,6.24,6.27,738227,0
+MCW.US,D,20241014,000000,6.28,6.39,6.25,6.31,763779,0
+MCW.US,D,20241015,000000,6.31,6.44,6.3,6.44,751157,0
+MCW.US,D,20241016,000000,6.48,6.6209,6.48,6.6,993616,0
+MCW.US,D,20241017,000000,6.71,6.71,6.52,6.55,910230,0
+MCW.US,D,20241018,000000,6.57,6.59,6.505,6.56,937735,0
+MCW.US,D,20241021,000000,6.51,6.56,6.3,6.32,591414,0
+MCW.US,D,20241022,000000,6.29,6.34,6.25,6.3,707101,0
+MCW.US,D,20241023,000000,6.25,6.325,6.225,6.31,894199,0
+MCW.US,D,20241024,000000,6.33,6.42,6.29,6.4,820087,0
+MCW.US,D,20241025,000000,6.43,6.52,6.41,6.46,937576,0
+MCW.US,D,20241028,000000,6.47,6.535,6.32,6.49,1322118,0
+MCW.US,D,20241029,000000,6.4,6.49,6.355,6.48,1199250,0
+MCW.US,D,20241030,000000,6.48,6.71,6.48,6.65,1814582,0
+MCW.US,D,20241031,000000,7.51,7.69,7.28,7.51,4632489,0
+MCW.US,D,20241101,000000,7.56,7.98,7.545,7.93,4089017,0
+MCW.US,D,20241104,000000,7.95,8.01,7.86,7.94,2706764,0
+MCW.US,D,20241105,000000,7.85,8.04,7.78,7.97,1609759,0
+MCW.US,D,20241106,000000,8.3,8.4,8.06,8.34,2712364,0
+MCW.US,D,20241107,000000,8.32,8.48,8.2601,8.36,1335888,0
+MCW.US,D,20241108,000000,8.28,8.4,8.22,8.35,1609306,0
+MCW.US,D,20241111,000000,8.4,8.55,8.4,8.49,1460361,0
+MCW.US,D,20241112,000000,8.4218,8.44,8.235,8.28,1253474,0
+MCW.US,D,20241113,000000,8.3,8.34,7.975,7.98,1263029,0
+MCW.US,D,20241114,000000,7.995,8.16,7.9,7.96,1382439,0
+MCW.US,D,20241115,000000,7.945,8.035,7.905,7.93,738151,0
+MCW.US,D,20241118,000000,7.895,7.93,7.715,7.75,1216038,0
+MCW.US,D,20241119,000000,7.725,7.73,7.595,7.72,1199199,0
+MCW.US,D,20241120,000000,7.645,7.76,7.6,7.71,1178524,0
+MCW.US,D,20241121,000000,7.765,7.885,7.6,7.88,1162425,0
+MCW.US,D,20241122,000000,7.96,8.06,7.95,8,926263,0
+MCW.US,D,20241125,000000,7.99,8.33,7.99,8.21,2000682,0
+MCW.US,D,20241126,000000,8.06,8.155,8.04,8.07,1200298,0
+MCW.US,D,20241127,000000,8.115,8.21,8.055,8.09,863712,0
+MCW.US,D,20241129,000000,8.2,8.2,8,8,427286,0
+MCW.US,D,20241202,000000,7.95,8.07,7.95,8.06,1061224,0
+MCW.US,D,20241203,000000,8.015,8.04,7.79,7.8,844412,0
+MCW.US,D,20241204,000000,7.8,7.96,7.79,7.9,1151718,0
+MCW.US,D,20241205,000000,7.905,7.95,7.61,7.61,957032,0
+MCW.US,D,20241206,000000,7.68,7.84,7.68,7.8,1656052,0
+MCW.US,D,20241209,000000,7.885,7.885,7.705,7.74,826289,0
+MCW.US,D,20241210,000000,7.7,7.75,7.57,7.73,943204,0
+MCW.US,D,20241211,000000,7.675,7.82,7.675,7.78,1199226,0
+MCW.US,D,20241212,000000,7.7601,7.81,7.62,7.62,859388,0
+MCW.US,D,20241213,000000,7.5887,7.65,7.4745,7.58,1335427,0
+MCW.US,D,20241216,000000,7.56,7.71,7.43,7.47,1426878,0
+MCW.US,D,20241217,000000,7.42,7.475,7.345,7.37,986111,0
+MCW.US,D,20241218,000000,7.42,7.435,7.135,7.19,1063133,0
+MCW.US,D,20241219,000000,7.29,7.32,6.96,7.04,897793,0
+MCW.US,D,20241220,000000,6.985,7.115,6.87,7.07,2070452,0
+MCW.US,D,20241223,000000,7.08,7.23,7.05,7.22,719454,0
+MCW.US,D,20241224,000000,7.2,7.28,7.145,7.26,289697,0
+MCW.US,D,20241226,000000,7.225,7.375,7.2,7.36,450584,0
+MCW.US,D,20241227,000000,7.32,7.38,7.24,7.33,778477,0
+MCW.US,D,20241230,000000,7.2,7.26,7.09,7.19,884247,0
+MCW.US,D,20241231,000000,7.235,7.51,7.22,7.29,1055589,0
+MCW.US,D,20250102,000000,7.3,7.4,7.195,7.27,1409328,0
+MCW.US,D,20250103,000000,7.3,7.3,7.05,7.1,654412,0
+MCW.US,D,20250106,000000,7.1,7.18,7.06,7.1,707603,0
+MCW.US,D,20250107,000000,7.13,7.14,6.97,7.07,775523,0
+MCW.US,D,20250108,000000,7.01,7.105,6.845,7.04,757348,0
+MCW.US,D,20250110,000000,6.88,7.03,6.83,6.98,1064274,0
+MCW.US,D,20250113,000000,6.95,7.11,6.9,7.1,1011483,0
+MCW.US,D,20250114,000000,6.99,7.145,6.98,7.01,998474,0
+MCW.US,D,20250115,000000,7.17,7.29,7.05,7.08,929647,0
+MCW.US,D,20250116,000000,7.08,7.12,6.955,7.05,699363,0
+MCW.US,D,20250117,000000,7.11,7.16,7.005,7.12,791846,0
+MCW.US,D,20250121,000000,7.15,7.345,7.13,7.24,854846,0
+MCW.US,D,20250122,000000,7.2,7.27,7.0631,7.15,666306,0
+MCW.US,D,20250123,000000,7.11,7.395,7.11,7.35,1889029,0
+MCW.US,D,20250124,000000,7.3,7.81,7.29,7.77,1321823,0
+MCW.US,D,20250127,000000,7.77,7.96,7.705,7.81,1789150,0
+MCW.US,D,20250128,000000,7.79,8.14,7.73,7.95,1098088,0
+MCW.US,D,20250129,000000,7.91,8.055,7.89,7.98,993913,0
+MCW.US,D,20250130,000000,8.06,8.44,8.05,8.27,1451412,0
+MCW.US,D,20250131,000000,8.07,8.2299,7.935,8.02,2742162,0
+MCW.US,D,20250203,000000,7.85,8.06,7.82,7.97,1019686,0
+MCW.US,D,20250204,000000,7.93,7.95,7.795,7.93,760470,0
+MCW.US,D,20250205,000000,7.915,7.995,7.815,7.89,1115793,0
+MCW.US,D,20250206,000000,7.92,8.08,7.885,7.94,560901,0
+MCW.US,D,20250207,000000,7.95,7.96,7.74,7.84,1080177,0
+MCW.US,D,20250210,000000,7.86,7.93,7.67,7.72,1324385,0
+MCW.US,D,20250211,000000,7.67,7.809,7.62,7.69,676117,0
+MCW.US,D,20250212,000000,7.54,7.64,7.48,7.62,1222368,0
+MCW.US,D,20250213,000000,7.67,7.96,7.65,7.94,762303,0
+MCW.US,D,20250214,000000,8.03,8.0699,7.805,7.89,691285,0
+MCW.US,D,20250218,000000,7.85,7.945,7.69,7.69,1972861,0
+MCW.US,D,20250219,000000,7.67,7.68,7.47,7.6,1328458,0
+MCW.US,D,20250220,000000,8.35,8.4,7.41,7.48,2968725,0
+MCW.US,D,20250221,000000,7.55,7.6059,7.23,7.26,1874335,0
+MCW.US,D,20250224,000000,7.33,7.48,7.2,7.46,1783341,0
+MCW.US,D,20250225,000000,7.54,7.68,7.46,7.53,1555678,0
+MCW.US,D,20250226,000000,7.53,7.7,7.495,7.56,1728097,0
+MCW.US,D,20250227,000000,7.51,7.855,7.49,7.82,1886235,0
+MCW.US,D,20250228,000000,7.81,8.51,7.8,8.49,2909512,0
+MCW.US,D,20250303,000000,8.31,8.56,8.31,8.47,3071973,0
+MCW.US,D,20250304,000000,8.37,8.395,7.96,8.21,1449505,0
+MCW.US,D,20250305,000000,8.16,8.19,7.875,7.96,1870832,0
+MCW.US,D,20250306,000000,7.88,7.99,7.81,7.91,1183722,0
+MCW.US,D,20250307,000000,7.94,7.995,7.665,7.96,1741622,0
+MCW.US,D,20250310,000000,7.85,8.055,7.76,7.895,1615602,0
+MCW.US,D,20250311,000000,7.9,7.97,7.745,7.87,1252883,0
+MCW.US,D,20250312,000000,7.9,7.905,7.625,7.78,1157359,0
+MCW.US,D,20250313,000000,7.86,7.99,7.74,7.79,1540658,0
+MCW.US,D,20250314,000000,7.84,7.97,7.7,7.93,1317082,0
+MCW.US,D,20250317,000000,7.91,8.175,7.89,8.12,1426886,0
+MCW.US,D,20250318,000000,8.03,8.08,7.76,8.06,1223408,0
+MCW.US,D,20250319,000000,8.04,8.205,8.02,8.14,1261130,0
+MCW.US,D,20250320,000000,8.09,8.29,8,8.17,887425,0
+MCW.US,D,20250321,000000,8.1,8.179,8.018,8.1,1836138,0
+MCW.US,D,20250324,000000,8.21,8.385,8.185,8.36,1480898,0
+MCW.US,D,20250325,000000,8.4,8.555,8.285,8.37,1858550,0
+MCW.US,D,20250326,000000,8.29,8.6,8.29,8.47,1577689,0
+MCW.US,D,20250327,000000,8.42,8.54,8.13,8.18,2004479,0
+MCW.US,D,20250328,000000,8.09,8.125,7.77,7.91,1812052,0
+MCW.US,D,20250331,000000,7.82,7.94,7.67,7.89,1795037,0
+MCW.US,D,20250401,000000,7.85,7.97,7.78,7.92,1663802,0
+MCW.US,D,20250402,000000,7.83,8.089,7.8,8.06,1692024,0
+MCW.US,D,20250403,000000,7.5,7.79,7.29,7.46,1964065,0
+MCW.US,D,20250404,000000,7.18,7.435,7.16,7.29,2430968,0
+MCW.US,D,20250407,000000,7.02,7.48,6.775,7.16,2550769,0
+MCW.US,D,20250408,000000,7.33,7.4,6.75,6.85,1780239,0
+MCW.US,D,20250409,000000,6.82,7.58,6.79,7.49,2096259,0
+MCW.US,D,20250410,000000,7.36,7.47,7.115,7.31,1434448,0
+MCW.US,D,20250411,000000,7.26,7.38,6.995,7.12,2358263,0
+MCW.US,D,20250414,000000,7.25,7.3,7.125,7.25,2148886,0
+MCW.US,D,20250415,000000,7.22,7.34,7.2,7.24,1507601,0
+MCW.US,D,20250416,000000,7.22,7.2268,6.99,7.09,1599583,0
+MCW.US,D,20250417,000000,7.09,7.18,7.03,7.05,772192,0
+MCW.US,D,20250421,000000,7.01,7.11,6.695,6.81,1654615,0
+MCW.US,D,20250422,000000,6.86,6.93,6.77,6.88,1062480,0
+MCW.US,D,20250423,000000,7.04,7.235,7.04,7.11,1717654,0
+MCW.US,D,20250424,000000,7.07,7.18,6.925,7.09,1237550,0
+MCW.US,D,20250425,000000,7.05,7.11,6.97,7.1,1349504,0
+MCW.US,D,20250428,000000,7.1,7.26,7.02,7.15,2681220,0
+MCW.US,D,20250429,000000,7.09,7.13,6.99,7.04,1910156,0
+MCW.US,D,20250430,000000,6.95,6.95,6.705,6.86,2130439,0
+MCW.US,D,20250501,000000,7.19,7.525,6.96,7.49,3676780,0
+MCW.US,D,20250502,000000,7.53,7.71,7.4408,7.54,1689933,0
+MCW.US,D,20250505,000000,7.51,7.805,7.46,7.64,1591686,0
+MCW.US,D,20250506,000000,7.57,7.63,7.45,7.53,1055099,0
+MCW.US,D,20250507,000000,7.6,7.66,7.5,7.5,873180,0
+MCW.US,D,20250508,000000,7.55,7.59,7.325,7.49,1353224,0
+MCW.US,D,20250509,000000,7.49,7.57,7.345,7.45,1172236,0
+MCW.US,D,20250512,000000,7.75,7.95,7.6,7.94,1221667,0
+MCW.US,D,20250513,000000,7.97,7.98,7.85,7.88,1352050,0
+MCW.US,D,20250514,000000,7.86,7.88,7.62,7.66,981177,0
+MCW.US,D,20250515,000000,7.68,7.78,7.58,7.69,1154956,0
+MCW.US,D,20250516,000000,7.65,7.835,7.65,7.78,1065394,0
+MCW.US,D,20250519,000000,7.62,7.69,7.59,7.59,1061850,0
+MCW.US,D,20250520,000000,7.58,7.64,7.49,7.55,1114960,0
+MCW.US,D,20250521,000000,7.4,7.46,7.06,7.12,1027996,0
+MCW.US,D,20250522,000000,7.08,7.201,7.02,7.07,1493724,0
+MCW.US,D,20250523,000000,7.01,7.15,6.99,7.09,1223763,0
+MCW.US,D,20250527,000000,7.16,7.276,7.1,7.16,993390,0
+MCW.US,D,20250528,000000,7.14,7.22,7.09,7.14,1112983,0
+MCW.US,D,20250529,000000,7.19,7.255,7.11,7.13,893120,0
+MCW.US,D,20250530,000000,7.13,7.14,7.02,7.08,1784750,0
+MCW.US,D,20250602,000000,7.02,7.02,6.54,6.71,3745906,0
+MCW.US,D,20250603,000000,6.57,6.72,6.32,6.59,2978175,0
+MCW.US,D,20250604,000000,6.6,6.685,6.575,6.63,1694673,0
+MCW.US,D,20250605,000000,6.6,6.645,6.395,6.42,1627707,0
+MCW.US,D,20250606,000000,6.52,6.635,6.48,6.57,1563485,0
+MCW.US,D,20250609,000000,6.63,6.725,6.61,6.66,987375,0
+MCW.US,D,20250610,000000,6.66,6.75,6.61,6.64,1067335,0
+MCW.US,D,20250611,000000,6.63,6.68,6.5,6.53,1094902,0
+MCW.US,D,20250612,000000,6.48,6.515,6.42,6.47,798671,0
+MCW.US,D,20250613,000000,6.36,6.44,6.3,6.32,957827,0
+MCW.US,D,20250616,000000,6.35,6.37,6.16,6.17,1151843,0
+MCW.US,D,20250617,000000,6.11,6.21,6.06,6.08,1045771,0
+MCW.US,D,20250618,000000,6.08,6.285,6.08,6.12,1000064,0
+MCW.US,D,20250620,000000,6.19,6.19,6.1,6.14,1731693,0
+MCW.US,D,20250623,000000,6.1,6.44,6.04,6.43,1220702,0
+MCW.US,D,20250624,000000,6.48,6.54,6.385,6.43,1183587,0
+MCW.US,D,20250625,000000,6.39,6.39,6.12,6.15,1659107,0
+MCW.US,D,20250626,000000,6.14,6.205,6.04,6.17,2853941,0
+MCW.US,D,20250627,000000,6.23,6.305,6.07,6.14,3028328,0
+MCW.US,D,20250630,000000,6.06,6.14,5.92,6.01,2161594,0
+MCW.US,D,20250701,000000,6.06,6.355,6,6.24,4763541,0
+MCW.US,D,20250702,000000,6.26,6.53,6.245,6.48,2655515,0
+MCW.US,D,20250703,000000,6.51,6.52,6.35,6.45,840876,0
+MCW.US,D,20250707,000000,6.4,6.445,6.21,6.3,1483698,0
+MCW.US,D,20250708,000000,6.32,6.46,6.225,6.41,2228357,0
+MCW.US,D,20250709,000000,6.45,6.635,6.415,6.55,1525269,0
+MCW.US,D,20250710,000000,6.55,6.86,6.535,6.82,1662121,0
+MCW.US,D,20250711,000000,6.63,6.75,6.58,6.62,1702116,0
+MCW.US,D,20250714,000000,6.58,6.61,6.465,6.59,1093223,0
+MCW.US,D,20250715,000000,6.6,6.69,6.4,6.41,1107040,0
+MCW.US,D,20250716,000000,6.46,6.48,6.325,6.43,791284,0
+MCW.US,D,20250717,000000,6.4,6.56,6.4,6.49,1290311,0
+MCW.US,D,20250718,000000,6.55,6.55,6.3,6.34,1086745,0
+MCW.US,D,20250721,000000,6.39,6.465,6.37,6.41,1086252,0
+MCW.US,D,20250722,000000,6.47,6.66,6.45,6.65,1075562,0
+MCW.US,D,20250723,000000,6.69,6.72,6.575,6.7,1586990,0
+MCW.US,D,20250724,000000,6.66,6.66,6.39,6.4,1254832,0
+MCW.US,D,20250725,000000,6.43,6.49,6.345,6.46,1364154,0
+MCW.US,D,20250728,000000,6.47,6.54,6.4,6.45,757109,0
+MCW.US,D,20250729,000000,6.39,6.405,6.135,6.25,2100239,0
+MCW.US,D,20250730,000000,6.29,6.34,6.04,6.14,2883527,0
+MCW.US,D,20250731,000000,5.865,5.92,5.27,5.775,11929298,0
+MCW.US,D,20250801,000000,5.67,5.72,5.56,5.71,2985773,0
+MCW.US,D,20250804,000000,5.72,5.755,5.585,5.65,2165896,0
+MCW.US,D,20250805,000000,5.67,5.7,5.58,5.61,1380959,0
+MCW.US,D,20250806,000000,5.62,5.79,5.585,5.75,1634420,0
+MCW.US,D,20250807,000000,5.75,5.86,5.645,5.72,1538645,0
+MCW.US,D,20250808,000000,5.72,5.79,5.67,5.73,1056314,0
+MCW.US,D,20250811,000000,5.73,5.785,5.68,5.72,1479525,0
+MCW.US,D,20250812,000000,5.77,6,5.74,5.91,1302872,0
+MCW.US,D,20250813,000000,5.92,6.09,5.885,6.07,2080322,0
+MCW.US,D,20250814,000000,5.98,6,5.825,5.91,797811,0
+MCW.US,D,20250815,000000,5.96,5.99,5.9,5.93,1460199,0
+MCW.US,D,20250818,000000,5.93,5.99,5.755,5.78,1854161,0
+MCW.US,D,20250819,000000,5.85,5.945,5.775,5.82,2095817,0
+MCW.US,D,20250820,000000,5.81,5.81,5.685,5.75,1815247,0
+MCW.US,D,20250821,000000,5.71,5.785,5.68,5.74,1232523,0
+MCW.US,D,20250822,000000,5.8,6.045,5.78,6.02,1846735,0
+MCW.US,D,20250825,000000,5.98,6.01,5.86,5.89,941038,0
+MCW.US,D,20250826,000000,5.88,5.88,5.68,5.73,1598592,0
+MCW.US,D,20250827,000000,5.71,5.835,5.71,5.76,1409611,0
+MCW.US,D,20250828,000000,5.79,5.79,5.64,5.67,970807,0
+MCW.US,D,20250829,000000,5.71,5.72,5.665,5.71,791730,0
+MCW.US,D,20250902,000000,5.63,5.685,5.57,5.63,1233384,0
+MCW.US,D,20250903,000000,5.61,5.7,5.52,5.57,1391176,0
+MCW.US,D,20250904,000000,5.58,5.6858,5.51,5.64,2526327,0
+MCW.US,D,20250905,000000,5.66,5.785,5.61,5.66,953232,0
+MCW.US,D,20250908,000000,5.66,5.68,5.485,5.5,1380610,0
+MCW.US,D,20250909,000000,5.5,5.59,5.44,5.44,1122222,0
+MCW.US,D,20250910,000000,5.41,5.445,5.35,5.4,1396392,0
+MCW.US,D,20250911,000000,5.4,5.585,5.3801,5.52,859617,0
+MCW.US,D,20250912,000000,5.48,5.58,5.395,5.41,884028,0
+MCW.US,D,20250915,000000,5.43,5.45,5.31,5.32,1811594,0
+MCW.US,D,20250916,000000,5.33,5.38,5.27,5.38,1412679,0
+MCW.US,D,20250917,000000,5.38,5.63,5.375,5.45,1558164,0
+MCW.US,D,20250918,000000,5.5,5.52,5.44,5.44,869846,0
+MCW.US,D,20250919,000000,5.45,5.52,5.34,5.35,2386959,0
+MCW.US,D,20250922,000000,5.35,5.46,5.33,5.44,2037295,0
+MCW.US,D,20250923,000000,5.44,5.545,5.38,5.42,1560296,0
+MCW.US,D,20250924,000000,5.38,5.4,5.305,5.34,1581507,0
+MCW.US,D,20250925,000000,5.32,5.365,5.26,5.33,1410091,0
+MCW.US,D,20250926,000000,5.33,5.395,5.3,5.37,1472570,0
+MCW.US,D,20250929,000000,5.41,5.41,5.27,5.34,1159146,0
+MCW.US,D,20250930,000000,5.3,5.34,5.23,5.33,1130141,0
+MCW.US,D,20251001,000000,5.32,5.41,5.3,5.32,1282890,0
+MCW.US,D,20251002,000000,5.3,5.33,5.205,5.3,1350322,0
+MCW.US,D,20251003,000000,5.3,5.4,5.27,5.29,1663182,0
+MCW.US,D,20251006,000000,5.3,5.315,5.13,5.15,1413226,0
+MCW.US,D,20251007,000000,5.12,5.15,5.03,5.04,1680468,0
+MCW.US,D,20251008,000000,5.04,5.08,4.97,5.07,1285677,0
+MCW.US,D,20251009,000000,5.05,5.05,4.91,4.91,1015924,0
+MCW.US,D,20251010,000000,4.91,4.985,4.71,4.72,1645707,0
+MCW.US,D,20251013,000000,4.73,4.9471,4.67,4.68,1730135,0
+MCW.US,D,20251014,000000,4.63,4.875,4.61,4.84,1502292,0
+MCW.US,D,20251015,000000,4.85,4.935,4.74,4.75,1418456,0
+MCW.US,D,20251016,000000,4.74,4.79,4.725,4.78,1371791,0
+MCW.US,D,20251017,000000,4.76,4.82,4.75,4.79,1112255,0
+MCW.US,D,20251020,000000,4.86,5.3,4.785,5.11,3041976,0
+MCW.US,D,20251021,000000,5.1,5.37,5.07,5.29,2354521,0
+MCW.US,D,20251022,000000,5.25,5.29,5.1,5.16,1748026,0
+MCW.US,D,20251023,000000,5.16,5.19,5.05,5.15,1686448,0
+MCW.US,D,20251024,000000,5.04,5.11,5,5.03,1956039,0
+MCW.US,D,20251027,000000,5.3,5.3,5.02,5.04,1371100,0
+MCW.US,D,20251028,000000,5.01,5.205,5,5.18,2069500,0
+MCW.US,D,20251029,000000,5.1,5.23,5.07,5.2,2682486,0
+MCW.US,D,20251030,000000,5.79,6.05,5.48,5.64,4392241,0
+MCW.US,D,20251031,000000,5.56,5.625,5.43,5.59,2353591,0
+MCW.US,D,20251103,000000,5.545,5.545,5.4,5.43,1866137,0
+MCW.US,D,20251104,000000,5.37,5.59,5.37,5.47,2289578,0
+MCW.US,D,20251105,000000,5.48,5.495,5.245,5.34,1643612,0
+MCW.US,D,20251106,000000,5.32,5.36,5.14,5.18,1483613,0
+MCW.US,D,20251107,000000,5.18,5.25,5.12,5.13,1152285,0
+MCW.US,D,20251110,000000,5.14,5.155,4.99,5,2370581,0
+MCW.US,D,20251111,000000,5.03,5.1,5.0012,5.1,1748859,0
+MCW.US,D,20251112,000000,5.245,5.305,5.0307,5.26,1685521,0
+MCW.US,D,20251113,000000,5.2,5.31,5.19,5.22,959745,0
+MCW.US,D,20251114,000000,5.2,5.24,5.04,5.115,1573646,0
+MCW.US,D,20251117,000000,5.1,5.15,4.95,4.97,1689831,0
+MCW.US,D,20251118,000000,4.98,5.04,4.93,5.04,919208,0
+MCW.US,D,20251119,000000,5.04,5.085,4.97,5.06,1351614,0
+MCW.US,D,20251120,000000,5.08,5.12,4.87,4.88,981922,0
+MCW.US,D,20251121,000000,4.89,5.16,4.87,5.04,1028029,0
+MCW.US,D,20251124,000000,5.04,5.135,4.94,5.09,1759196,0
+MCW.US,D,20251125,000000,5.09,5.31,5.09,5.3,1290653,0
+MCW.US,D,20251126,000000,5.25,5.365,5.18,5.32,1813569,0
+MCW.US,D,20251128,000000,5.32,5.385,5.295,5.34,451027,0
+MCW.US,D,20251201,000000,5.31,5.405,5.28,5.31,1142784,0
+MCW.US,D,20251202,000000,5.31,5.31,5.12,5.21,893026,0
+MCW.US,D,20251203,000000,5.22,5.345,5.195,5.28,1005468,0
+MCW.US,D,20251204,000000,5.25,5.275,5.185,5.25,818082,0
+MCW.US,D,20251205,000000,5.26,5.365,5.225,5.25,833945,0
+MCW.US,D,20251208,000000,5.26,5.265,5.125,5.15,910854,0
+MCW.US,D,20251209,000000,5.13,5.2,5.1115,5.13,769330,0
+MCW.US,D,20251210,000000,5.14,5.455,5.135,5.42,1325571,0
+MCW.US,D,20251211,000000,5.45,5.63,5.45,5.59,2248832,0
+MCW.US,D,20251212,000000,5.62,5.65,5.56,5.62,1342946,0
+MCW.US,D,20251215,000000,5.65,5.705,5.59,5.66,1109662,0
+MCW.US,D,20251216,000000,5.64,5.745,5.6064,5.61,1109834,0
+MCW.US,D,20251217,000000,5.61,5.795,5.585,5.75,1098349,0
+MCW.US,D,20251218,000000,5.74,5.82,5.6901,5.71,1072289,0
+MCW.US,D,20251219,000000,5.7,5.775,5.68,5.74,4535800,0
+MCW.US,D,20251222,000000,5.7,5.785,5.66,5.74,1294930,0
+MCW.US,D,20251223,000000,5.74,5.74,5.59,5.73,922656,0
+MCW.US,D,20251224,000000,5.7,5.805,5.7,5.74,486917,0
+MCW.US,D,20251226,000000,5.74,5.79,5.67,5.75,818630,0
+MCW.US,D,20251229,000000,5.75,5.805,5.62,5.7,1391417,0
+MCW.US,D,20251230,000000,5.67,5.72,5.605,5.62,727020,0
+MCW.US,D,20251231,000000,5.6,5.665,5.55,5.56,1155648,0
+MCW.US,D,20260102,000000,5.56,5.61,5.465,5.56,895861,0
+MCW.US,D,20260105,000000,5.56,5.88,5.56,5.8,1435767,0
+MCW.US,D,20260106,000000,5.77,5.91,5.71,5.87,843481,0
+MCW.US,D,20260107,000000,5.9,5.9,5.69,5.8,1130594,0
+MCW.US,D,20260108,000000,5.75,6.04,5.75,5.92,1039923,0
+MCW.US,D,20260109,000000,5.96,6.145,5.88,6.13,883502,0
+MCW.US,D,20260112,000000,6.05,6.09,5.96,6.06,941539,0
+MCW.US,D,20260113,000000,6.07,6.09,5.92,5.99,610484,0
+MCW.US,D,20260114,000000,5.96,6.16,5.96,6.13,1354697,0
+MCW.US,D,20260115,000000,6.09,6.23,5.85,6.1,1288459,0
+MCW.US,D,20260116,000000,6.1,6.1255,5.985,5.99,1138207,0
+MCW.US,D,20260120,000000,5.85,5.99,5.62,5.69,1074108,0
+MCW.US,D,20260121,000000,5.71,5.945,5.71,5.89,1069085,0
+MCW.US,D,20260122,000000,5.9,6.04,5.9,6,816041,0
+MCW.US,D,20260123,000000,5.96,6.02,5.83,5.86,1426016,0
+MCW.US,D,20260126,000000,5.82,5.91,5.58,5.6,1296920,0
+MCW.US,D,20260127,000000,5.59,5.66,5.33,5.4,1172481,0
+MCW.US,D,20260128,000000,5.41,5.45,5.28,5.4,1129178,0
+MCW.US,D,20260129,000000,5.42,5.46,5.3401,5.44,660142,0
+MCW.US,D,20260130,000000,5.39,5.57,5.33,5.55,1389492,0
+MCW.US,D,20260202,000000,5.53,5.68,5.52,5.61,998436,0
+MCW.US,D,20260203,000000,5.55,5.8,5.55,5.66,939535,0
+MCW.US,D,20260204,000000,5.71,5.985,5.71,5.89,1264628,0
+MCW.US,D,20260205,000000,5.9,5.97,5.81,5.87,1003910,0
+MCW.US,D,20260206,000000,5.87,6.16,5.86,6.14,1134500,0
+MCW.US,D,20260209,000000,6.18,6.24,6.05,6.16,865599,0
+MCW.US,D,20260210,000000,6.17,6.235,6.125,6.15,642226,0
+MCW.US,D,20260211,000000,6.21,6.22,5.91,6.03,1941284,0
+MCW.US,D,20260212,000000,6.02,6.115,5.84,5.89,995942,0
+MCW.US,D,20260213,000000,5.89,6.025,5.77,5.97,1176541,0
+MCW.US,D,20260217,000000,6.01,6.11,5.945,6.01,1399291,0
+MCW.US,D,20260218,000000,6.97,7.005,6.94,6.98,41266453,0
diff --git a/daily/us/nasdaq stocks/2/mdai.us.txt b/daily/us/nasdaq stocks/2/mdai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c487e0a314537b408bbdea264d3432560c29bfe0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdai.us.txt	
@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDAI.US,D,20210407,000000,9.76,9.78,9.76,9.78,456,0
+MDAI.US,D,20210408,000000,9.75,9.75,9.75,9.75,15285,0
+MDAI.US,D,20210409,000000,9.715,9.715,9.715,9.715,145,0
+MDAI.US,D,20210412,000000,9.72,9.72,9.72,9.72,244,0
+MDAI.US,D,20210413,000000,9.7,9.73,9.6999,9.7,8834,0
+MDAI.US,D,20210414,000000,9.77,9.84,9.77,9.77,18714,0
+MDAI.US,D,20210419,000000,9.7486,9.8,9.7486,9.75,15321,0
+MDAI.US,D,20210422,000000,9.75,9.75,9.71,9.72,6040,0
+MDAI.US,D,20210423,000000,9.7,9.7,9.7,9.7,20096,0
+MDAI.US,D,20210426,000000,9.73,9.75,9.73,9.7498,5201,0
+MDAI.US,D,20210427,000000,9.69,9.7,9.69,9.69,24559,0
+MDAI.US,D,20210428,000000,9.75,9.75,9.75,9.75,2565,0
+MDAI.US,D,20210429,000000,9.94,9.99,9.7,9.7,409032,0
+MDAI.US,D,20210430,000000,9.69,9.73,9.69,9.73,1906,0
+MDAI.US,D,20210503,000000,9.72,9.79,9.72,9.79,6622,0
+MDAI.US,D,20210504,000000,9.8,9.81,9.8,9.8,57436,0
+MDAI.US,D,20210505,000000,9.791,9.8,9.75,9.77,112962,0
+MDAI.US,D,20210506,000000,9.87,9.87,9.75,9.75,16037,0
+MDAI.US,D,20210507,000000,9.76,9.76,9.75,9.75,3669,0
+MDAI.US,D,20210510,000000,9.7343,9.7343,9.7343,9.7343,311,0
+MDAI.US,D,20210511,000000,9.71,9.74,9.71,9.74,1402,0
+MDAI.US,D,20210512,000000,9.73,9.73,9.73,9.73,162,0
+MDAI.US,D,20210513,000000,9.7,9.7,9.7,9.7,140,0
+MDAI.US,D,20210514,000000,9.74,9.85,9.74,9.85,1844,0
+MDAI.US,D,20210517,000000,9.73,9.73,9.69,9.69,12694,0
+MDAI.US,D,20210519,000000,9.7,9.7,9.7,9.7,4097,0
+MDAI.US,D,20210520,000000,9.6675,9.7,9.615,9.615,6614,0
+MDAI.US,D,20210521,000000,9.62,9.7,9.62,9.7,4257,0
+MDAI.US,D,20210525,000000,9.7,9.7,9.65,9.65,10197,0
+MDAI.US,D,20210526,000000,9.7,9.71,9.64,9.64,8104,0
+MDAI.US,D,20210527,000000,9.68,9.7,9.63,9.63,45798,0
+MDAI.US,D,20210528,000000,9.63,9.67,9.62,9.63,6731,0
+MDAI.US,D,20210601,000000,9.655,9.8,9.655,9.7,23905,0
+MDAI.US,D,20210602,000000,9.65,9.65,9.64,9.64,2200,0
+MDAI.US,D,20210603,000000,9.64,9.67,9.63,9.65,7385,0
+MDAI.US,D,20210604,000000,9.64,9.65,9.62,9.64,20455,0
+MDAI.US,D,20210608,000000,9.63,9.655,9.63,9.655,100393,0
+MDAI.US,D,20210609,000000,9.67,9.68,9.67,9.68,2218,0
+MDAI.US,D,20210610,000000,9.7,9.7,9.7,9.7,1602,0
+MDAI.US,D,20210611,000000,9.7198,9.7198,9.7198,9.7198,135,0
+MDAI.US,D,20210614,000000,9.69,9.6908,9.69,9.6908,2073,0
+MDAI.US,D,20210617,000000,9.7,9.8,9.68,9.69,41825,0
+MDAI.US,D,20210618,000000,9.67,9.67,9.6421,9.67,22029,0
+MDAI.US,D,20210621,000000,9.695,9.695,9.695,9.695,603,0
+MDAI.US,D,20210622,000000,9.68,9.71,9.68,9.7,3149,0
+MDAI.US,D,20210623,000000,9.72,9.72,9.7,9.7,1388,0
+MDAI.US,D,20210624,000000,9.7017,9.7017,9.7017,9.7017,200,0
+MDAI.US,D,20210625,000000,9.695,9.7,9.695,9.7,1749,0
+MDAI.US,D,20210628,000000,9.65,9.69,9.65,9.69,13193,0
+MDAI.US,D,20210629,000000,9.7,9.7,9.63,9.66,128655,0
+MDAI.US,D,20210630,000000,9.69,9.7,9.68,9.7,3435,0
+MDAI.US,D,20210701,000000,9.68,9.7,9.64,9.7,68041,0
+MDAI.US,D,20210702,000000,9.71,9.71,9.67,9.67,1978,0
+MDAI.US,D,20210706,000000,9.7,9.7,9.7,9.7,210,0
+MDAI.US,D,20210709,000000,9.65,9.65,9.65,9.65,1700,0
+MDAI.US,D,20210712,000000,9.71,9.71,9.7,9.7,1038,0
+MDAI.US,D,20210715,000000,9.675,9.675,9.65,9.65,2465,0
+MDAI.US,D,20210716,000000,9.6622,9.6622,9.6622,9.6622,600,0
+MDAI.US,D,20210727,000000,9.63,9.85,9.63,9.85,8183,0
+MDAI.US,D,20210728,000000,9.66,9.66,9.66,9.66,1387,0
+MDAI.US,D,20210802,000000,9.73,9.79,9.65,9.65,3617,0
+MDAI.US,D,20210803,000000,9.675,9.675,9.675,9.675,175001,0
+MDAI.US,D,20210804,000000,9.68,9.68,9.68,9.68,947,0
+MDAI.US,D,20210805,000000,9.7,9.715,9.68,9.715,3663,0
+MDAI.US,D,20210810,000000,9.68,9.68,9.65,9.65,10752,0
+MDAI.US,D,20210811,000000,9.69,9.69,9.67,9.67,320,0
+MDAI.US,D,20210812,000000,9.68,9.68,9.68,9.68,200,0
+MDAI.US,D,20210813,000000,9.63,9.63,9.63,9.63,520,0
+MDAI.US,D,20210817,000000,9.67,9.7,9.67,9.6984,1230,0
+MDAI.US,D,20210818,000000,9.69,9.69,9.67,9.67,278,0
+MDAI.US,D,20210819,000000,9.6401,9.67,9.6401,9.67,1100,0
+MDAI.US,D,20210823,000000,9.67,9.71,9.67,9.71,521,0
+MDAI.US,D,20210825,000000,9.7005,9.7005,9.6465,9.68,23432,0
+MDAI.US,D,20210831,000000,9.67,9.7,9.67,9.7,25933,0
+MDAI.US,D,20210901,000000,9.7,9.71,9.67,9.7,3997,0
+MDAI.US,D,20210907,000000,9.73,9.73,9.63,9.675,12771,0
+MDAI.US,D,20210909,000000,9.64,9.72,9.64,9.68,41364,0
+MDAI.US,D,20210913,000000,9.68,9.705,9.67,9.705,13357,0
+MDAI.US,D,20210914,000000,9.67,9.71,9.67,9.7,11484,0
+MDAI.US,D,20210916,000000,9.7,9.705,9.69,9.7,37537,0
+MDAI.US,D,20210922,000000,9.68,9.73,9.68,9.73,12948,0
+MDAI.US,D,20210923,000000,9.7,9.75,9.7,9.7,153677,0
+MDAI.US,D,20210924,000000,9.65,9.73,9.65,9.695,4238,0
+MDAI.US,D,20210927,000000,9.67,9.715,9.65,9.715,5341,0
+MDAI.US,D,20210928,000000,9.65,9.71,9.65,9.7,15710,0
+MDAI.US,D,20210929,000000,9.7,9.72,9.7,9.7,2123,0
+MDAI.US,D,20210930,000000,9.7,9.72,9.7,9.71,15676,0
+MDAI.US,D,20211001,000000,9.71,9.75,9.7,9.74,17808,0
+MDAI.US,D,20211004,000000,9.7,9.75,9.7,9.75,459,0
+MDAI.US,D,20211005,000000,9.73,9.75,9.72,9.75,47848,0
+MDAI.US,D,20211006,000000,9.72,9.72,9.67,9.72,30072,0
+MDAI.US,D,20211011,000000,9.75,9.79,9.72,9.77,390307,0
+MDAI.US,D,20211012,000000,9.77,9.79,9.75,9.77,209203,0
+MDAI.US,D,20211013,000000,9.75,9.78,9.73,9.73,66861,0
+MDAI.US,D,20211014,000000,9.77,9.7802,9.73,9.73,25941,0
+MDAI.US,D,20211015,000000,9.77,9.77,9.73,9.76,5600,0
+MDAI.US,D,20211018,000000,9.73,9.77,9.72,9.76,24260,0
+MDAI.US,D,20211020,000000,9.7301,9.76,9.72,9.72,11755,0
+MDAI.US,D,20211022,000000,9.74,9.77,9.74,9.76,37305,0
+MDAI.US,D,20211025,000000,9.73,9.74,9.67,9.71,147729,0
+MDAI.US,D,20211026,000000,9.71,9.78,9.71,9.78,242416,0
+MDAI.US,D,20211027,000000,9.75,9.75,9.69,9.72,95599,0
+MDAI.US,D,20211028,000000,9.72,9.74,9.71,9.72,74375,0
+MDAI.US,D,20211029,000000,9.71,9.73,9.71,9.72,69896,0
+MDAI.US,D,20211101,000000,9.74,9.74,9.72,9.72,9415,0
+MDAI.US,D,20211102,000000,9.73,9.75,9.73,9.74,14923,0
+MDAI.US,D,20211103,000000,9.73,9.75,9.73,9.75,21792,0
+MDAI.US,D,20211104,000000,9.73,9.74,9.72,9.73,5192,0
+MDAI.US,D,20211105,000000,9.73,9.73,9.72,9.73,7103,0
+MDAI.US,D,20211108,000000,9.729,9.78,9.725,9.78,53844,0
+MDAI.US,D,20211109,000000,9.76,9.79,9.76,9.79,188917,0
+MDAI.US,D,20211110,000000,9.91,9.92,9.83,9.85,2435263,0
+MDAI.US,D,20211111,000000,9.87,9.87,9.83,9.85,212320,0
+MDAI.US,D,20211112,000000,9.83,9.89,9.83,9.85,581230,0
+MDAI.US,D,20211115,000000,9.89,9.89,9.84,9.85,304846,0
+MDAI.US,D,20211116,000000,9.85,9.8799,9.85,9.85,26025,0
+MDAI.US,D,20211117,000000,9.85,9.88,9.83,9.8502,90584,0
+MDAI.US,D,20211118,000000,9.86,9.86,9.85,9.85,106194,0
+MDAI.US,D,20211119,000000,9.86,9.8604,9.84,9.86,17894,0
+MDAI.US,D,20211122,000000,9.86,9.87,9.85,9.85,69361,0
+MDAI.US,D,20211123,000000,9.8518,9.865,9.85,9.86,157780,0
+MDAI.US,D,20211124,000000,9.86,9.865,9.86,9.865,1154,0
+MDAI.US,D,20211126,000000,9.85,9.86,9.81,9.86,83741,0
+MDAI.US,D,20211129,000000,9.86,9.8615,9.85,9.86,380010,0
+MDAI.US,D,20211130,000000,9.88,9.89,9.83,9.89,288067,0
+MDAI.US,D,20211201,000000,9.88,9.88,9.83,9.84,13272,0
+MDAI.US,D,20211202,000000,9.88,9.88,9.81,9.85,91748,0
+MDAI.US,D,20211203,000000,9.845,9.845,9.81,9.81,5429,0
+MDAI.US,D,20211206,000000,9.82,9.83,9.81,9.821,542581,0
+MDAI.US,D,20211207,000000,9.82,9.83,9.81,9.81,129089,0
+MDAI.US,D,20211208,000000,9.82,9.83,9.81,9.825,33275,0
+MDAI.US,D,20211209,000000,9.82,9.87,9.81,9.85,33542,0
+MDAI.US,D,20211210,000000,9.84,9.855,9.84,9.84,9437,0
+MDAI.US,D,20211213,000000,9.85,9.85,9.83,9.83,1218,0
+MDAI.US,D,20211214,000000,9.835,9.86,9.82,9.82,695929,0
+MDAI.US,D,20211215,000000,9.82,9.82,9.81,9.82,13434,0
+MDAI.US,D,20211216,000000,9.8,9.84,9.76,9.82,13563,0
+MDAI.US,D,20211217,000000,9.81,9.82,9.79,9.81,106138,0
+MDAI.US,D,20211220,000000,9.81,9.82,9.8,9.82,40625,0
+MDAI.US,D,20211221,000000,9.81,9.82,9.81,9.82,8713,0
+MDAI.US,D,20211222,000000,9.81,9.8311,9.81,9.82,30242,0
+MDAI.US,D,20211223,000000,9.82,9.822,9.82,9.822,667,0
+MDAI.US,D,20211228,000000,9.84,9.87,9.84,9.86,4601,0
+MDAI.US,D,20211229,000000,9.84,9.84,9.84,9.84,20514,0
+MDAI.US,D,20211230,000000,9.81,9.83,9.7806,9.8101,90335,0
+MDAI.US,D,20211231,000000,9.81,9.82,9.81,9.81,71406,0
+MDAI.US,D,20220103,000000,9.815,9.835,9.815,9.82,65881,0
+MDAI.US,D,20220104,000000,9.83,9.83,9.83,9.83,1922,0
+MDAI.US,D,20220105,000000,9.83,9.83,9.81,9.81,56281,0
+MDAI.US,D,20220106,000000,9.82,9.835,9.81,9.81,41329,0
+MDAI.US,D,20220107,000000,9.81,9.85,9.81,9.81,61299,0
+MDAI.US,D,20220110,000000,9.82,9.83,9.79,9.79,11688,0
+MDAI.US,D,20220111,000000,9.82,9.82,9.81,9.81,369867,0
+MDAI.US,D,20220112,000000,9.81,9.824,9.79,9.8,41710,0
+MDAI.US,D,20220113,000000,9.83,9.83,9.8,9.8121,6961,0
+MDAI.US,D,20220114,000000,9.81,9.8299,9.81,9.8299,2212,0
+MDAI.US,D,20220118,000000,9.82,9.8215,9.81,9.82,41803,0
+MDAI.US,D,20220119,000000,9.8,9.8102,9.795,9.795,12351,0
+MDAI.US,D,20220120,000000,9.8002,9.8002,9.8,9.8,362,0
+MDAI.US,D,20220121,000000,9.8,9.82,9.8,9.82,2740,0
+MDAI.US,D,20220124,000000,9.8,9.818,9.79,9.8,20221,0
+MDAI.US,D,20220125,000000,9.8,9.8235,9.8,9.81,6453,0
+MDAI.US,D,20220126,000000,9.8154,9.82,9.8128,9.8128,369,0
+MDAI.US,D,20220127,000000,9.8,9.81,9.79,9.8,332070,0
+MDAI.US,D,20220128,000000,9.79,9.815,9.79,9.81,9985,0
+MDAI.US,D,20220131,000000,9.8,9.84,9.8,9.84,12075,0
+MDAI.US,D,20220201,000000,9.84,9.855,9.83,9.85,58936,0
+MDAI.US,D,20220202,000000,9.88,9.891,9.84,9.84,64337,0
+MDAI.US,D,20220203,000000,9.89,9.89,9.79,9.84,68554,0
+MDAI.US,D,20220204,000000,9.89,9.89,9.7692,9.81,196638,0
+MDAI.US,D,20220207,000000,9.79,9.84,9.78,9.82,58558,0
+MDAI.US,D,20220208,000000,9.84,9.87,9.82,9.865,70041,0
+MDAI.US,D,20220209,000000,9.87,9.87,9.85,9.8501,115213,0
+MDAI.US,D,20220210,000000,9.8,9.89,9.8,9.87,332501,0
+MDAI.US,D,20220211,000000,9.81,9.87,9.8001,9.81,5438,0
+MDAI.US,D,20220214,000000,9.88,9.88,9.81,9.83,42444,0
+MDAI.US,D,20220215,000000,9.85,9.88,9.84,9.86,43966,0
+MDAI.US,D,20220216,000000,9.86,9.86,9.81,9.81,9153,0
+MDAI.US,D,20220217,000000,9.856,9.856,9.85,9.85,5904,0
+MDAI.US,D,20220218,000000,9.8501,9.8501,9.85,9.85,9425,0
+MDAI.US,D,20220222,000000,9.8502,9.88,9.85,9.865,6837,0
+MDAI.US,D,20220223,000000,9.88,9.88,9.8507,9.88,95931,0
+MDAI.US,D,20220224,000000,9.77,9.875,9.77,9.86,14572,0
+MDAI.US,D,20220225,000000,9.86,9.86,9.795,9.85,19009,0
+MDAI.US,D,20220228,000000,9.85,9.85,9.7871,9.79,557870,0
+MDAI.US,D,20220301,000000,9.79,9.815,9.78,9.78,93249,0
+MDAI.US,D,20220302,000000,9.77,9.83,9.77,9.79,20728,0
+MDAI.US,D,20220303,000000,9.8,9.82,9.79,9.79,39806,0
+MDAI.US,D,20220304,000000,9.82,9.82,9.81,9.82,642682,0
+MDAI.US,D,20220307,000000,9.78,9.84,9.78,9.81,61895,0
+MDAI.US,D,20220308,000000,9.82,9.825,9.78,9.78,14574,0
+MDAI.US,D,20220309,000000,9.82,9.82,9.78,9.8199,19407,0
+MDAI.US,D,20220310,000000,9.8001,9.81,9.795,9.81,172174,0
+MDAI.US,D,20220311,000000,9.77,9.77,9.76,9.76,936068,0
+MDAI.US,D,20220314,000000,9.755,9.755,9.74,9.74,67545,0
+MDAI.US,D,20220315,000000,9.74,9.75,9.72,9.75,175169,0
+MDAI.US,D,20220316,000000,9.74,9.74,9.72,9.73,138220,0
+MDAI.US,D,20220317,000000,9.74,9.75,9.7399,9.74,154923,0
+MDAI.US,D,20220318,000000,9.735,9.75,9.71,9.75,96050,0
+MDAI.US,D,20220321,000000,9.75,9.76,9.75,9.76,20686,0
+MDAI.US,D,20220322,000000,9.75,9.76,9.75,9.75,6252,0
+MDAI.US,D,20220323,000000,9.77,9.81,9.77,9.77,56392,0
+MDAI.US,D,20220324,000000,9.74,9.7699,9.74,9.74,54693,0
+MDAI.US,D,20220325,000000,9.7301,9.77,9.73,9.77,523798,0
+MDAI.US,D,20220328,000000,9.75,9.75,9.75,9.75,2613,0
+MDAI.US,D,20220330,000000,9.76,9.76,9.75,9.75,434774,0
+MDAI.US,D,20220331,000000,9.77,9.7799,9.76,9.77,35550,0
+MDAI.US,D,20220401,000000,9.7615,9.78,9.76,9.775,176598,0
+MDAI.US,D,20220404,000000,9.76,9.78,9.76,9.775,28121,0
+MDAI.US,D,20220405,000000,9.76,9.78,9.76,9.77,28835,0
+MDAI.US,D,20220406,000000,9.76,9.7993,9.76,9.7993,64376,0
+MDAI.US,D,20220407,000000,9.7733,9.78,9.77,9.77,20677,0
+MDAI.US,D,20220408,000000,9.78,9.78,9.77,9.78,37708,0
+MDAI.US,D,20220411,000000,9.77,9.79,9.77,9.79,30144,0
+MDAI.US,D,20220412,000000,9.79,9.79,9.78,9.79,26060,0
+MDAI.US,D,20220413,000000,9.79,9.8,9.785,9.79,34047,0
+MDAI.US,D,20220414,000000,9.7801,9.8,9.78,9.785,22973,0
+MDAI.US,D,20220418,000000,9.79,9.79,9.78,9.79,335260,0
+MDAI.US,D,20220419,000000,9.78,9.8,9.78,9.8,357,0
+MDAI.US,D,20220420,000000,9.8,9.82,9.79,9.82,33195,0
+MDAI.US,D,20220422,000000,9.84,9.84,9.81,9.82,8204,0
+MDAI.US,D,20220425,000000,9.81,9.82,9.8,9.82,725,0
+MDAI.US,D,20220427,000000,9.81,9.82,9.8,9.82,208616,0
+MDAI.US,D,20220429,000000,9.82,9.82,9.8,9.8,40939,0
+MDAI.US,D,20220502,000000,9.83,9.83,9.81,9.83,26624,0
+MDAI.US,D,20220503,000000,9.83,9.83,9.83,9.83,355,0
+MDAI.US,D,20220504,000000,9.825,9.825,9.82,9.82,109728,0
+MDAI.US,D,20220505,000000,9.83,9.83,9.8201,9.8201,386,0
+MDAI.US,D,20220506,000000,9.83,9.83,9.81,9.83,6277,0
+MDAI.US,D,20220509,000000,9.8011,9.8011,9.8,9.8,539,0
+MDAI.US,D,20220510,000000,9.8,9.81,9.79,9.79,21308,0
+MDAI.US,D,20220511,000000,9.82,9.82,9.78,9.79,775,0
+MDAI.US,D,20220512,000000,9.77,9.77,9.77,9.77,258,0
+MDAI.US,D,20220513,000000,9.79,9.79,9.77,9.77,1454,0
+MDAI.US,D,20220516,000000,9.7724,9.7724,9.7724,9.7724,117,0
+MDAI.US,D,20220518,000000,9.76,9.77,9.76,9.77,1539,0
+MDAI.US,D,20220519,000000,9.76,9.76,9.76,9.76,1600,0
+MDAI.US,D,20220520,000000,9.7601,9.7601,9.7601,9.7601,204,0
+MDAI.US,D,20220525,000000,9.79,9.79,9.79,9.79,375,0
+MDAI.US,D,20220526,000000,9.77,9.77,9.75,9.77,10507,0
+MDAI.US,D,20220527,000000,9.785,9.785,9.785,9.785,275639,0
+MDAI.US,D,20220531,000000,9.785,9.79,9.785,9.79,263,0
+MDAI.US,D,20220601,000000,9.8,9.83,9.78,9.78,5188,0
+MDAI.US,D,20220602,000000,9.78,9.78,9.78,9.78,684,0
+MDAI.US,D,20220603,000000,9.7801,9.7815,9.78,9.78,1700,0
+MDAI.US,D,20220607,000000,9.795,9.8,9.77,9.78,153569,0
+MDAI.US,D,20220608,000000,9.79,9.7957,9.79,9.7957,47618,0
+MDAI.US,D,20220609,000000,9.7994,9.81,9.7994,9.81,239,0
+MDAI.US,D,20220610,000000,9.8,9.8,9.8,9.8,1651,0
+MDAI.US,D,20220613,000000,9.8,9.8,9.78,9.78,200428,0
+MDAI.US,D,20220616,000000,9.7801,9.79,9.78,9.78,7868,0
+MDAI.US,D,20220617,000000,9.78,9.78,9.78,9.78,203,0
+MDAI.US,D,20220621,000000,9.81,9.81,9.81,9.81,100,0
+MDAI.US,D,20220622,000000,9.78,9.78,9.78,9.78,111,0
+MDAI.US,D,20220623,000000,9.795,9.815,9.795,9.815,447,0
+MDAI.US,D,20220627,000000,9.83,9.83,9.8,9.8,2178,0
+MDAI.US,D,20220628,000000,9.8,9.82,9.8,9.8,101774,0
+MDAI.US,D,20220630,000000,9.81,9.83,9.79,9.81,35983,0
+MDAI.US,D,20220701,000000,9.81,9.84,9.81,9.81,13463,0
+MDAI.US,D,20220705,000000,9.81,9.82,9.81,9.82,6950,0
+MDAI.US,D,20220708,000000,9.81,9.81,9.81,9.81,27277,0
+MDAI.US,D,20220711,000000,9.84,9.84,9.81,9.81,400,0
+MDAI.US,D,20220712,000000,9.83,9.83,9.81,9.83,50305,0
+MDAI.US,D,20220713,000000,9.82,9.83,9.8,9.83,102121,0
+MDAI.US,D,20220720,000000,9.81,9.82,9.81,9.82,1493,0
+MDAI.US,D,20220722,000000,9.825,9.825,9.825,9.825,337,0
+MDAI.US,D,20220725,000000,9.825,9.84,9.825,9.835,11915,0
+MDAI.US,D,20220727,000000,9.835,9.835,9.83,9.83,607,0
+MDAI.US,D,20220728,000000,9.83,9.85,9.83,9.84,292443,0
+MDAI.US,D,20220729,000000,9.85,9.85,9.83,9.83,1226229,0
+MDAI.US,D,20220801,000000,9.85,9.85,9.83,9.835,2593,0
+MDAI.US,D,20220802,000000,9.84,9.85,9.83,9.84,576405,0
+MDAI.US,D,20220803,000000,9.85,9.85,9.85,9.85,1700,0
+MDAI.US,D,20220804,000000,9.84,9.85,9.84,9.85,180050,0
+MDAI.US,D,20220808,000000,9.84,9.84,9.84,9.84,1199,0
+MDAI.US,D,20220809,000000,9.845,9.85,9.84,9.84,32309,0
+MDAI.US,D,20220810,000000,9.85,9.85,9.85,9.85,20701,0
+MDAI.US,D,20220811,000000,9.85,9.85,9.85,9.85,300,0
+MDAI.US,D,20220812,000000,9.84,9.86,9.84,9.85,15156,0
+MDAI.US,D,20220815,000000,9.85,9.86,9.85,9.86,19451,0
+MDAI.US,D,20220816,000000,9.85,9.85,9.85,9.85,518454,0
+MDAI.US,D,20220819,000000,9.85,9.86,9.85,9.86,25410,0
+MDAI.US,D,20220822,000000,9.8401,9.8401,9.8401,9.8401,106,0
+MDAI.US,D,20220825,000000,9.85,9.85,9.85,9.85,107,0
+MDAI.US,D,20220831,000000,9.85,9.85,9.85,9.85,220,0
+MDAI.US,D,20220901,000000,9.84,9.84,9.84,9.84,219,0
+MDAI.US,D,20220908,000000,9.86,9.86,9.86,9.86,128,0
+MDAI.US,D,20220912,000000,9.86,9.86,9.86,9.86,238,0
+MDAI.US,D,20220914,000000,9.87,9.87,9.85,9.86,323,0
+MDAI.US,D,20220916,000000,9.87,9.87,9.87,9.87,120,0
+MDAI.US,D,20220919,000000,9.87,9.87,9.84,9.87,1029,0
+MDAI.US,D,20220920,000000,9.87,9.87,9.87,9.87,381,0
+MDAI.US,D,20220921,000000,9.87,9.87,9.87,9.87,250,0
+MDAI.US,D,20220922,000000,9.85,9.85,9.85,9.85,227,0
+MDAI.US,D,20220923,000000,9.84,9.8401,9.84,9.8401,300,0
+MDAI.US,D,20220926,000000,9.84,9.84,9.84,9.84,367,0
+MDAI.US,D,20220928,000000,9.85,9.87,9.85,9.87,3204,0
+MDAI.US,D,20220929,000000,9.83,9.86,9.83,9.86,488979,0
+MDAI.US,D,20220930,000000,9.85,9.85,9.85,9.85,186001,0
+MDAI.US,D,20221003,000000,9.85,9.86,9.85,9.86,5053,0
+MDAI.US,D,20221004,000000,9.855,9.87,9.85,9.87,101151,0
+MDAI.US,D,20221005,000000,9.87,9.87,9.87,9.87,507,0
+MDAI.US,D,20221006,000000,9.87,9.87,9.87,9.87,3576,0
+MDAI.US,D,20221010,000000,9.87,9.89,9.87,9.89,7419,0
+MDAI.US,D,20221011,000000,9.88,9.885,9.88,9.88,95617,0
+MDAI.US,D,20221012,000000,9.88,9.89,9.88,9.89,80549,0
+MDAI.US,D,20221013,000000,9.89,9.895,9.89,9.895,117616,0
+MDAI.US,D,20221014,000000,9.89,9.9,9.89,9.9,302,0
+MDAI.US,D,20221017,000000,9.895,9.92,9.89,9.9,264740,0
+MDAI.US,D,20221019,000000,9.91,9.92,9.9,9.9,6501,0
+MDAI.US,D,20221020,000000,9.89,9.89,9.89,9.89,104,0
+MDAI.US,D,20221021,000000,9.91,9.93,9.91,9.91,11011,0
+MDAI.US,D,20221025,000000,9.92,9.93,9.92,9.93,7672,0
+MDAI.US,D,20221026,000000,9.94,9.97,9.93,9.96,216629,0
+MDAI.US,D,20221027,000000,9.95,9.96,9.95,9.95,130540,0
+MDAI.US,D,20221028,000000,9.93,9.93,9.92,9.92,30003,0
+MDAI.US,D,20221031,000000,9.92,9.92,9.92,9.92,7679,0
+MDAI.US,D,20221101,000000,9.92,9.935,9.92,9.93,44959,0
+MDAI.US,D,20221102,000000,9.92,9.96,9.92,9.96,17155,0
+MDAI.US,D,20221103,000000,9.94,9.95,9.92,9.94,14149,0
+MDAI.US,D,20221104,000000,9.94,9.96,9.94,9.95,9055,0
+MDAI.US,D,20221107,000000,9.95,9.96,9.94,9.95,336163,0
+MDAI.US,D,20221108,000000,9.94,9.96,9.94,9.94,223113,0
+MDAI.US,D,20221109,000000,9.98,9.99,9.98,9.98,103078,0
+MDAI.US,D,20221110,000000,9.985,9.985,9.98,9.98,149785,0
+MDAI.US,D,20221111,000000,9.98,9.985,9.98,9.985,180806,0
+MDAI.US,D,20221114,000000,9.98,9.98,9.98,9.98,21144,0
+MDAI.US,D,20221115,000000,9.985,9.985,9.98,9.98,29333,0
+MDAI.US,D,20221116,000000,9.985,9.99,9.985,9.99,21452,0
+MDAI.US,D,20221117,000000,9.99,9.99,9.98,9.985,47527,0
+MDAI.US,D,20221118,000000,9.99,9.995,9.99,9.995,68490,0
+MDAI.US,D,20221121,000000,9.995,10.005,9.99,10.005,92723,0
+MDAI.US,D,20221122,000000,10.005,10.01,10,10.01,406372,0
+MDAI.US,D,20221123,000000,10.01,10.02,10,10.02,51356,0
+MDAI.US,D,20221125,000000,10.02,10.02,10.01,10.015,102637,0
+MDAI.US,D,20221128,000000,10.02,10.03,10.02,10.02,2804899,0
+MDAI.US,D,20221129,000000,10.02,10.03,10.02,10.03,5111,0
+MDAI.US,D,20221130,000000,10.02,10.03,10.02,10.02,171733,0
+MDAI.US,D,20221201,000000,10.01,10.02,10.01,10.015,4105,0
+MDAI.US,D,20221205,000000,10.02,10.02,10.015,10.02,23751,0
+MDAI.US,D,20221206,000000,10.025,10.03,10.01,10.01,626882,0
+MDAI.US,D,20221208,000000,10.015,10.015,10,10.01,226790,0
+MDAI.US,D,20221209,000000,10.01,10.015,10.01,10.015,200099,0
+MDAI.US,D,20221212,000000,10.016,10.025,10.0108,10.02,496694,0
+MDAI.US,D,20221213,000000,10,10.021,10,10.02,933356,0
+MDAI.US,D,20221214,000000,10.02,10.02,10.02,10.02,13699,0
+MDAI.US,D,20221215,000000,10.02,10.03,10.02,10.03,18274,0
+MDAI.US,D,20221216,000000,10.02,10.05,10.01,10.01,6868,0
+MDAI.US,D,20221219,000000,10.4,10.4,9.777,10.08,6519,0
+MDAI.US,D,20221220,000000,10.26,10.26,9.845,10,8001,0
+MDAI.US,D,20221221,000000,9.8101,9.8101,9.8101,9.8101,101,0
+MDAI.US,D,20221222,000000,9.995,10,9.99,10,602,0
+MDAI.US,D,20221223,000000,10.06,10.785,9.88,10.2,48263,0
+MDAI.US,D,20221227,000000,10.04,10.5622,10.04,10.15,31428,0
+MDAI.US,D,20221228,000000,10.23,10.23,10.23,10.23,104,0
+MDAI.US,D,20221229,000000,10.38,10.4,10.021,10.04,10820,0
+MDAI.US,D,20221230,000000,10.3501,10.8,10.1,10.1,9910,0
+MDAI.US,D,20230103,000000,9.95,10.4,9.95,10.05,16106,0
+MDAI.US,D,20230105,000000,10.5,10.65,10.085,10.24,24369,0
+MDAI.US,D,20230106,000000,10.5,10.5001,10.16,10.16,6379,0
+MDAI.US,D,20230109,000000,10.4,10.5,10.11,10.12,2224,0
+MDAI.US,D,20230110,000000,10.23,10.25,10.18,10.18,1997,0
+MDAI.US,D,20230111,000000,10.14,10.14,10.14,10.14,199,0
+MDAI.US,D,20230112,000000,10.14,10.14,10.11,10.11,912,0
+MDAI.US,D,20230113,000000,10.14,10.14,10.11,10.12,5628,0
+MDAI.US,D,20230119,000000,10.11,10.11,10.11,10.11,384,0
+MDAI.US,D,20230120,000000,10.11,10.11,10.11,10.11,2894,0
+MDAI.US,D,20230123,000000,10.1,10.1,10.1,10.1,282,0
+MDAI.US,D,20230131,000000,10.1,10.19,10.1,10.15,2117,0
+MDAI.US,D,20230201,000000,10.1,10.1,10.1,10.1,300,0
+MDAI.US,D,20230203,000000,10.12,10.19,10.1,10.19,600,0
+MDAI.US,D,20230209,000000,10.1,10.1,10.1,10.1,200,0
+MDAI.US,D,20230210,000000,10.11,10.11,10.1,10.1,200,0
+MDAI.US,D,20230213,000000,10.16,10.18,10.1,10.18,300,0
+MDAI.US,D,20230214,000000,10.11,10.11,10.11,10.11,203,0
+MDAI.US,D,20230215,000000,10.11,10.12,10.07,10.12,32265,0
+MDAI.US,D,20230216,000000,10.0601,10.0601,10.0601,10.0601,200,0
+MDAI.US,D,20230223,000000,10.06,10.06,10.06,10.06,113,0
+MDAI.US,D,20230228,000000,10.0608,10.0608,10.0608,10.0608,120,0
+MDAI.US,D,20230303,000000,10.06,10.06,10.05,10.05,2284,0
+MDAI.US,D,20230309,000000,10.09,10.12,10.08,10.12,5600,0
+MDAI.US,D,20230313,000000,10,10.03,9.96,10.03,1727,0
+MDAI.US,D,20230315,000000,10.05,10.05,9.97,9.97,6217,0
+MDAI.US,D,20230328,000000,10.05,10.05,9.97,9.97,225,0
+MDAI.US,D,20230330,000000,9.96,9.96,9.96,9.96,141,0
+MDAI.US,D,20230403,000000,9.97,10.04,9.97,10.04,550,0
+MDAI.US,D,20230405,000000,10,10,9.96,9.96,2836,0
+MDAI.US,D,20230411,000000,10.14,10.55,10.11,10.5,199294,0
+MDAI.US,D,20230412,000000,13.25,14.85,12.27,13.6,650015,0
+MDAI.US,D,20230413,000000,13.09,13.9847,11.0001,12.65,129673,0
+MDAI.US,D,20230414,000000,12.45,16.25,12.0301,14.2334,113121,0
+MDAI.US,D,20230417,000000,13.75,14.2899,10.81,11.29,105406,0
+MDAI.US,D,20230418,000000,11.1,11.74,10.68,11.2,60167,0
+MDAI.US,D,20230419,000000,11.09,12.28,11.01,11.27,50636,0
+MDAI.US,D,20230420,000000,11.22,11.98,11.07,11.26,51117,0
+MDAI.US,D,20230421,000000,11.5,11.55,11.1,11.1,5434,0
+MDAI.US,D,20230424,000000,11.09,11.21,10.5601,10.71,31277,0
+MDAI.US,D,20230425,000000,10.65,10.9,10.57,10.641,29991,0
+MDAI.US,D,20230426,000000,10.7,11.145,10.7,10.81,8944,0
+MDAI.US,D,20230427,000000,11,11.08,10.7,10.71,13760,0
+MDAI.US,D,20230428,000000,10.65,11.1,10.46,10.5,24570,0
+MDAI.US,D,20230501,000000,10.51,10.625,10.3,10.32,5621,0
+MDAI.US,D,20230502,000000,10.31,10.32,10.31,10.32,1289,0
+MDAI.US,D,20230503,000000,10.3002,10.35,10.3002,10.34,573,0
+MDAI.US,D,20230504,000000,10.32,10.35,10.31,10.35,1201,0
+MDAI.US,D,20230505,000000,10.395,10.45,10.395,10.4,2391,0
+MDAI.US,D,20230508,000000,10.47,10.48,10.3,10.33,5134,0
+MDAI.US,D,20230509,000000,10.33,10.4,10.33,10.36,2337,0
+MDAI.US,D,20230510,000000,10.37,10.37,10.34,10.34,5978,0
+MDAI.US,D,20230511,000000,10.34,10.34,10.3316,10.34,706,0
+MDAI.US,D,20230512,000000,10.32,10.4,10.3101,10.4,6171,0
+MDAI.US,D,20230515,000000,10.4,10.4,10.319,10.36,2837,0
+MDAI.US,D,20230516,000000,10.36,10.45,10.36,10.45,1389,0
+MDAI.US,D,20230518,000000,10.37,10.37,10.3,10.32,46388,0
+MDAI.US,D,20230519,000000,10.34,10.4,10.3,10.4,12375,0
+MDAI.US,D,20230522,000000,10.3,10.4,10.3,10.4,774,0
+MDAI.US,D,20230523,000000,10.3,10.35,10.3,10.35,2384,0
+MDAI.US,D,20230524,000000,10.3,10.7,10.3,10.52,62009,0
+MDAI.US,D,20230525,000000,10.56,10.88,10.47,10.47,59468,0
+MDAI.US,D,20230526,000000,10.47,10.51,10.32,10.35,8051,0
+MDAI.US,D,20230530,000000,10.5,10.5,10.5,10.5,1149,0
+MDAI.US,D,20230531,000000,10.4,10.65,10.3999,10.65,21515,0
+MDAI.US,D,20230601,000000,10.52,10.52,10.41,10.5,4085,0
+MDAI.US,D,20230602,000000,10.42,10.4825,10.41,10.41,4789,0
+MDAI.US,D,20230605,000000,10.49,10.5,10.42,10.42,1879,0
+MDAI.US,D,20230606,000000,10.43,10.4301,10.43,10.4301,2197,0
+MDAI.US,D,20230607,000000,10.41,10.429,10.41,10.41,533,0
+MDAI.US,D,20230608,000000,10.44,10.45,10.44,10.44,450,0
+MDAI.US,D,20230609,000000,10.45,10.455,10.44,10.455,5303,0
+MDAI.US,D,20230612,000000,10.41,10.41,10.41,10.41,4401,0
+MDAI.US,D,20230613,000000,10.4101,10.43,10.38,10.38,1889,0
+MDAI.US,D,20230614,000000,10.49,10.49,10.49,10.49,588,0
+MDAI.US,D,20230615,000000,10.5,10.5,10.49,10.5,1272,0
+MDAI.US,D,20230616,000000,10.47,10.47,10.3999,10.4,5125,0
+MDAI.US,D,20230620,000000,10.5,10.54,10.5,10.5,807,0
+MDAI.US,D,20230623,000000,10.45,10.45,10.45,10.45,103,0
+MDAI.US,D,20230627,000000,10.4,10.5,10.4,10.5,2663,0
+MDAI.US,D,20230628,000000,10.47,10.47,10.46,10.46,947,0
+MDAI.US,D,20230629,000000,10.46,10.575,10.45,10.55,4613,0
+MDAI.US,D,20230630,000000,10.6,10.6,10.6,10.6,170,0
+MDAI.US,D,20230703,000000,10.48,10.48,10.48,10.48,109,0
+MDAI.US,D,20230705,000000,10.59,10.59,10.59,10.59,219,0
+MDAI.US,D,20230706,000000,10.59,10.59,10.59,10.59,243,0
+MDAI.US,D,20230707,000000,10.6,10.6,10.5,10.53,4739,0
+MDAI.US,D,20230710,000000,10.59,10.59,10.59,10.59,339,0
+MDAI.US,D,20230711,000000,10.5,10.52,10.45,10.47,14650,0
+MDAI.US,D,20230713,000000,10.53,17,10.4301,10.72,759858,0
+MDAI.US,D,20230714,000000,10.9,11.4799,10.62,10.65,108176,0
+MDAI.US,D,20230717,000000,10.67,11.11,10.55,10.68,61048,0
+MDAI.US,D,20230718,000000,10.65,10.91,10.55,10.66,32710,0
+MDAI.US,D,20230719,000000,10.815,10.8182,10.65,10.6501,8410,0
+MDAI.US,D,20230720,000000,10.7,10.7315,10.63,10.63,4375,0
+MDAI.US,D,20230721,000000,10.65,10.6831,10.56,10.595,18697,0
+MDAI.US,D,20230724,000000,10.6,10.6,10.58,10.58,1081,0
+MDAI.US,D,20230725,000000,10.5747,11.5,10.5747,10.78,73754,0
+MDAI.US,D,20230726,000000,10.671,10.7907,10.65,10.69,11394,0
+MDAI.US,D,20230727,000000,10.7,10.7,10.61,10.66,9814,0
+MDAI.US,D,20230728,000000,10.62,10.9,10.61,10.73,19826,0
+MDAI.US,D,20230731,000000,10.62,10.75,10.62,10.64,2994,0
+MDAI.US,D,20230801,000000,10.68,10.72,10.62,10.72,1227,0
+MDAI.US,D,20230802,000000,10.6701,10.72,10.61,10.62,13968,0
+MDAI.US,D,20230803,000000,10.58,10.58,10.56,10.58,4223,0
+MDAI.US,D,20230804,000000,10.57,10.59,10.56,10.5606,12207,0
+MDAI.US,D,20230807,000000,10.57,10.58,10.57,10.58,943,0
+MDAI.US,D,20230808,000000,10.61,10.62,10.58,10.58,1795,0
+MDAI.US,D,20230809,000000,10.6144,10.7,10.6084,10.645,2488,0
+MDAI.US,D,20230810,000000,10.7,10.72,10.61,10.61,8182,0
+MDAI.US,D,20230811,000000,10.7,10.7099,10.61,10.61,656,0
+MDAI.US,D,20230814,000000,10.71,11.18,10.66,10.98,51011,0
+MDAI.US,D,20230815,000000,10.93,12.2499,10.9001,11.83,133146,0
+MDAI.US,D,20230816,000000,11.8,12,11.3001,11.5,23838,0
+MDAI.US,D,20230817,000000,11.32,11.5,10.92,11.3,31439,0
+MDAI.US,D,20230818,000000,11.325,11.325,11.25,11.29,1954,0
+MDAI.US,D,20230821,000000,11.2,11.25,11,11.0899,10974,0
+MDAI.US,D,20230822,000000,11.04,11.09,11.01,11.01,6311,0
+MDAI.US,D,20230823,000000,11.09,11.09,10.9182,10.95,7456,0
+MDAI.US,D,20230824,000000,10.9226,10.95,10.86,10.86,4588,0
+MDAI.US,D,20230825,000000,10.9,11.65,10.9,11.29,72259,0
+MDAI.US,D,20230828,000000,11.29,11.8,11.25,11.325,27795,0
+MDAI.US,D,20230829,000000,11.15,11.15,10.81,10.95,43608,0
+MDAI.US,D,20230830,000000,10.96,10.96,8.96,10.05,129808,0
+MDAI.US,D,20230831,000000,10.2,10.57,9.87,10.2,35911,0
+MDAI.US,D,20230901,000000,10.47,10.98,10.4288,10.75,25425,0
+MDAI.US,D,20230905,000000,10.69,11.5,10.4,10.6,46947,0
+MDAI.US,D,20230906,000000,10.41,10.95,10.08,10.21,24093,0
+MDAI.US,D,20230907,000000,15.31,19.5,12.52,14.43,4256556,0
+MDAI.US,D,20230908,000000,12.11,15.36,11.7,12.21,298775,0
+MDAI.US,D,20230911,000000,12.19,13,9.9099,11.57,150291,0
+MDAI.US,D,20230912,000000,7.26,8.9,4.264,5.19,965900,0
+MDAI.US,D,20230913,000000,5.08,5.5,4.7,4.8,225000,0
+MDAI.US,D,20230914,000000,4.4,4.655,3.9,4.13,165400,0
+MDAI.US,D,20230915,000000,3.99,4,3.6,3.83,159700,0
+MDAI.US,D,20230918,000000,3.71,4.16,3.6,3.92,347000,0
+MDAI.US,D,20230919,000000,3.76,4.0881,3.7,4,157500,0
+MDAI.US,D,20230920,000000,4,4.3,4,4.1,82100,0
+MDAI.US,D,20230921,000000,4.06,4.15,3.9,4.0353,35800,0
+MDAI.US,D,20230922,000000,3.95,4.121,3.82,3.99,41000,0
+MDAI.US,D,20230925,000000,4,4.1,3.77,3.78,37700,0
+MDAI.US,D,20230926,000000,3.71,3.8499,3.65,3.65,37500,0
+MDAI.US,D,20230927,000000,3.7,3.76,3.4518,3.5,48800,0
+MDAI.US,D,20230928,000000,3.4,4.6,3.05,3.13,1227400,0
+MDAI.US,D,20230929,000000,3,3.05,2.53,2.5665,274700,0
+MDAI.US,D,20231002,000000,2.67,3.49,2.42,2.455,746800,0
+MDAI.US,D,20231003,000000,2.49,2.5699,2.2,2.44,121500,0
+MDAI.US,D,20231004,000000,2.4,3.75,2.3301,3.16,8131600,0
+MDAI.US,D,20231005,000000,3.08,3.39,2.98,3.23,498100,0
+MDAI.US,D,20231006,000000,3.36,3.58,3.11,3.2,300700,0
+MDAI.US,D,20231009,000000,3.19,3.49,2.77,3,186700,0
+MDAI.US,D,20231010,000000,2.95,3.149,2.8151,3.14,85300,0
+MDAI.US,D,20231011,000000,3.14,3.14,2.9637,2.98,57800,0
+MDAI.US,D,20231012,000000,2.9,2.98,2.71,2.7797,71400,0
+MDAI.US,D,20231013,000000,2.76,2.96,2.702,2.9,54900,0
+MDAI.US,D,20231016,000000,2.84,3,2.78,2.86,30400,0
+MDAI.US,D,20231017,000000,2.8,3.047,2.7501,2.9,80800,0
+MDAI.US,D,20231018,000000,2.89,2.98,2.58,2.59,143000,0
+MDAI.US,D,20231019,000000,4.05,4.68,3.22,3.61,51692700,0
+MDAI.US,D,20231020,000000,3.14,3.45,2.92,3.15,1310500,0
+MDAI.US,D,20231023,000000,2.92,2.9596,2.7029,2.8,500800,0
+MDAI.US,D,20231024,000000,2.71,2.84,2.49,2.54,290300,0
+MDAI.US,D,20231025,000000,2.52,2.6,2.39,2.51,182900,0
+MDAI.US,D,20231026,000000,2.44,2.58,2.35,2.46,163600,0
+MDAI.US,D,20231027,000000,2.39,2.63,2.39,2.58,96800,0
+MDAI.US,D,20231030,000000,2.55,2.62,2.402,2.59,85100,0
+MDAI.US,D,20231031,000000,2.4,2.55,2.4,2.5,104700,0
+MDAI.US,D,20231101,000000,2.49,3.1,2.4501,3.03,268300,0
+MDAI.US,D,20231102,000000,2.91,3.18,2.82,2.95,181400,0
+MDAI.US,D,20231103,000000,2.96,3.1168,2.9001,3.04,101900,0
+MDAI.US,D,20231106,000000,3.01,3.1,2.9,2.96,118609,0
+MDAI.US,D,20231107,000000,2.96,3.1032,2.74,2.79,79967,0
+MDAI.US,D,20231108,000000,2.8,2.98,2.7,2.79,35996,0
+MDAI.US,D,20231109,000000,2.85,2.85,2.63,2.7,49129,0
+MDAI.US,D,20231110,000000,2.7,2.8,2.65,2.8,44192,0
+MDAI.US,D,20231113,000000,2.83,2.8401,2.75,2.81,38143,0
+MDAI.US,D,20231114,000000,2.52,2.8184,2.51,2.75,293639,0
+MDAI.US,D,20231115,000000,2.72,2.79,2.62,2.71,106350,0
+MDAI.US,D,20231116,000000,2.66,2.7899,2.62,2.7,87110,0
+MDAI.US,D,20231117,000000,2.67,2.717,2.56,2.62,100057,0
+MDAI.US,D,20231120,000000,2.67,2.67,2.56,2.61,36856,0
+MDAI.US,D,20231121,000000,2.61,2.63,2.57,2.63,18277,0
+MDAI.US,D,20231122,000000,2.58,2.6128,2.47,2.48,30683,0
+MDAI.US,D,20231124,000000,2.59,2.59,2.47,2.5,15723,0
+MDAI.US,D,20231127,000000,2.5,2.545,2.42,2.5,57551,0
+MDAI.US,D,20231128,000000,2.54,2.8,2.5399,2.72,184171,0
+MDAI.US,D,20231129,000000,2.67,2.93,2.6044,2.78,114834,0
+MDAI.US,D,20231130,000000,2.86,2.89,2.7075,2.84,96020,0
+MDAI.US,D,20231201,000000,2.86,3.49,2.86,3.35,486164,0
+MDAI.US,D,20231204,000000,3.37,3.41,2.97,3,210080,0
+MDAI.US,D,20231205,000000,3,3.02,2.87,2.89,86381,0
+MDAI.US,D,20231206,000000,2.95,2.95,2.78,2.82,53930,0
+MDAI.US,D,20231207,000000,2.82,3.09,2.82,3.03,85921,0
+MDAI.US,D,20231208,000000,2.99,3.0835,2.86,2.92,40016,0
+MDAI.US,D,20231211,000000,2.9,2.95,2.62,2.64,72324,0
+MDAI.US,D,20231212,000000,2.6401,2.7174,2.6101,2.65,40064,0
+MDAI.US,D,20231213,000000,2.67,2.7899,2.55,2.69,34737,0
+MDAI.US,D,20231214,000000,2.76,2.7999,2.64,2.65,49624,0
+MDAI.US,D,20231215,000000,2.78,2.79,2.5735,2.78,118724,0
+MDAI.US,D,20231218,000000,2.71,2.8504,2.62,2.71,30634,0
+MDAI.US,D,20231219,000000,2.73,3.01,2.65,2.96,113789,0
+MDAI.US,D,20231220,000000,2.87,3,2.71,2.8,71649,0
+MDAI.US,D,20231221,000000,2.84,2.9488,2.67,2.69,58972,0
+MDAI.US,D,20231222,000000,2.66,2.69,2.47,2.5,362765,0
+MDAI.US,D,20231226,000000,2.51,2.6499,2.29,2.45,120257,0
+MDAI.US,D,20231227,000000,2.4,2.5799,2.4,2.5,60086,0
+MDAI.US,D,20231228,000000,2.52,2.64,2.46,2.57,68037,0
+MDAI.US,D,20231229,000000,2.55,2.59,2.3876,2.46,88577,0
+MDAI.US,D,20240102,000000,2.5,2.58,2.41,2.53,100508,0
+MDAI.US,D,20240103,000000,2.87,2.98,2.72,2.89,700171,0
+MDAI.US,D,20240104,000000,2.89,2.89,2.55,2.81,163511,0
+MDAI.US,D,20240105,000000,2.73,3.4299,2.7095,3.07,505872,0
+MDAI.US,D,20240108,000000,3.06,3.07,2.63,2.68,251755,0
+MDAI.US,D,20240109,000000,2.69,2.78,2.56,2.57,73567,0
+MDAI.US,D,20240110,000000,2.52,2.6381,2.21,2.48,310888,0
+MDAI.US,D,20240111,000000,2.59,2.68,2.46,2.55,916940,0
+MDAI.US,D,20240112,000000,2.96,3.7,2.47,2.62,24211157,0
+MDAI.US,D,20240116,000000,2.62,2.67,2.25,2.52,822239,0
+MDAI.US,D,20240117,000000,2.36,2.49,2.22,2.23,428767,0
+MDAI.US,D,20240118,000000,2.31,2.35,2.14,2.15,293888,0
+MDAI.US,D,20240119,000000,2.2,2.23,2,2.04,151004,0
+MDAI.US,D,20240122,000000,2.03,2.46,1.9,2.34,1501557,0
+MDAI.US,D,20240123,000000,2.49,2.587,2.26,2.41,789288,0
+MDAI.US,D,20240124,000000,2.42,2.46,2.07,2.14,313075,0
+MDAI.US,D,20240125,000000,2.09,2.13,1.97,2,179920,0
+MDAI.US,D,20240126,000000,2.04,3.33,2.0101,2.71,6140212,0
+MDAI.US,D,20240129,000000,3.7,3.7205,2.61,2.65,13446829,0
+MDAI.US,D,20240130,000000,2.34,3.7,2.32,2.91,6848079,0
+MDAI.US,D,20240131,000000,2.94,2.98,2.05,2.09,3937027,0
+MDAI.US,D,20240201,000000,2.1,2.27,2.05,2.19,837070,0
+MDAI.US,D,20240202,000000,2.17,2.21,1.91,1.96,1127331,0
+MDAI.US,D,20240205,000000,1.95,1.97,1.79,1.94,636347,0
+MDAI.US,D,20240206,000000,1.9,2.12,1.8302,2.05,620137,0
+MDAI.US,D,20240207,000000,2.13,2.38,2.1,2.17,1230450,0
+MDAI.US,D,20240208,000000,2.26,2.3,2,2.19,730587,0
+MDAI.US,D,20240209,000000,2.24,2.43,2.12,2.24,1296512,0
+MDAI.US,D,20240212,000000,2.23,2.4,2.11,2.17,828487,0
+MDAI.US,D,20240213,000000,2.16,2.16,2.04,2.08,321032,0
+MDAI.US,D,20240214,000000,2.08,2.1,1.87,1.91,687733,0
+MDAI.US,D,20240215,000000,2,2.015,1.87,2,259512,0
+MDAI.US,D,20240216,000000,2,2.03,1.9,1.91,355775,0
+MDAI.US,D,20240220,000000,1.93,1.97,1.82,1.86,228805,0
+MDAI.US,D,20240221,000000,1.85,1.88,1.81,1.85,241340,0
+MDAI.US,D,20240222,000000,1.86,2.06,1.82,1.87,1663888,0
+MDAI.US,D,20240223,000000,1.9,1.93,1.84,1.87,192635,0
+MDAI.US,D,20240226,000000,1.86,2.08,1.8505,2.02,751325,0
+MDAI.US,D,20240227,000000,2.07,2.2,1.96,1.96,1113641,0
+MDAI.US,D,20240228,000000,2.04,2.06,1.9,2.06,340932,0
+MDAI.US,D,20240229,000000,2.06,2.08,1.97,2,228891,0
+MDAI.US,D,20240301,000000,1.97,2.17,1.95,2.01,730493,0
+MDAI.US,D,20240304,000000,2.07,2.14,1.98,2.02,583662,0
+MDAI.US,D,20240305,000000,2.08,2.15,1.99,2.04,305916,0
+MDAI.US,D,20240306,000000,2.08,2.29,2.05,2.29,908779,0
+MDAI.US,D,20240307,000000,2.3,2.4,2.09,2.24,705342,0
+MDAI.US,D,20240308,000000,2.23,2.2999,2.05,2.07,475912,0
+MDAI.US,D,20240311,000000,2.09,2.09,1.7,1.72,1232867,0
+MDAI.US,D,20240312,000000,2.11,2.12,1.72,1.85,13397121,0
+MDAI.US,D,20240313,000000,1.94,2.23,1.91,2.11,5410089,0
+MDAI.US,D,20240314,000000,2.16,2.44,2.1,2.42,3388728,0
+MDAI.US,D,20240315,000000,2.79,3.15,2.55,2.83,21259709,0
+MDAI.US,D,20240318,000000,2.85,2.89,2.61,2.81,2302410,0
+MDAI.US,D,20240319,000000,2.6,2.6,2.19,2.37,2195440,0
+MDAI.US,D,20240320,000000,2.42,2.74,2.28,2.66,1502192,0
+MDAI.US,D,20240321,000000,2.64,2.88,2.58,2.63,1252333,0
+MDAI.US,D,20240322,000000,2.62,2.73,2.33,2.34,1120974,0
+MDAI.US,D,20240325,000000,2.4,2.44,2.26,2.33,885835,0
+MDAI.US,D,20240326,000000,2.35,2.35,2.16,2.2,756283,0
+MDAI.US,D,20240327,000000,2.22,2.24,2.11,2.12,802790,0
+MDAI.US,D,20240328,000000,2.22,2.27,2.12,2.13,878366,0
+MDAI.US,D,20240401,000000,2.15,2.41,2.05,2.33,977255,0
+MDAI.US,D,20240402,000000,2.2,2.55,2.2,2.46,950312,0
+MDAI.US,D,20240403,000000,2.36,2.59,2.3401,2.47,451845,0
+MDAI.US,D,20240404,000000,2.44,2.62,2.34,2.4,448594,0
+MDAI.US,D,20240405,000000,2.41,2.58,2.35,2.38,437134,0
+MDAI.US,D,20240408,000000,2.39,2.4199,2.22,2.24,305484,0
+MDAI.US,D,20240409,000000,2.26,2.27,2.1,2.1,487047,0
+MDAI.US,D,20240410,000000,2.1,2.24,2.07,2.15,260650,0
+MDAI.US,D,20240411,000000,2.12,2.14,2.04,2.04,279282,0
+MDAI.US,D,20240412,000000,2.05,2.05,1.99,2,234343,0
+MDAI.US,D,20240415,000000,2.01,2.01,1.921,1.99,176319,0
+MDAI.US,D,20240416,000000,2,2.023,1.91,1.98,160472,0
+MDAI.US,D,20240417,000000,1.97,1.98,1.86,1.91,286134,0
+MDAI.US,D,20240418,000000,1.92,1.94,1.87,1.89,158096,0
+MDAI.US,D,20240419,000000,1.89,1.89,1.78,1.81,305931,0
+MDAI.US,D,20240422,000000,1.77,1.82,1.77,1.81,135040,0
+MDAI.US,D,20240423,000000,1.83,1.8697,1.81,1.83,83628,0
+MDAI.US,D,20240424,000000,1.83,1.86,1.8,1.85,217758,0
+MDAI.US,D,20240425,000000,1.83,1.8992,1.8,1.84,81193,0
+MDAI.US,D,20240426,000000,1.88,1.89,1.81,1.85,95036,0
+MDAI.US,D,20240429,000000,1.9,1.915,1.84,1.86,90407,0
+MDAI.US,D,20240430,000000,1.86,1.86,1.73,1.78,292036,0
+MDAI.US,D,20240501,000000,1.76,1.77,1.68,1.72,261762,0
+MDAI.US,D,20240502,000000,1.75,1.7599,1.68,1.72,113132,0
+MDAI.US,D,20240503,000000,1.77,1.77,1.7337,1.77,110624,0
+MDAI.US,D,20240506,000000,1.75,1.83,1.69,1.72,189296,0
+MDAI.US,D,20240507,000000,1.71,1.76,1.7,1.72,158105,0
+MDAI.US,D,20240508,000000,1.71,1.74,1.62,1.73,262292,0
+MDAI.US,D,20240509,000000,1.72,1.72,1.64,1.68,109530,0
+MDAI.US,D,20240510,000000,1.73,1.83,1.61,1.71,406211,0
+MDAI.US,D,20240513,000000,1.7,1.73,1.655,1.66,166673,0
+MDAI.US,D,20240514,000000,1.68,1.7755,1.66,1.69,254627,0
+MDAI.US,D,20240515,000000,1.71,1.72,1.65,1.67,203250,0
+MDAI.US,D,20240516,000000,1.66,1.71,1.57,1.58,372644,0
+MDAI.US,D,20240517,000000,1.72,1.79,1.6,1.75,653747,0
+MDAI.US,D,20240520,000000,1.73,1.87,1.6506,1.84,346996,0
+MDAI.US,D,20240521,000000,1.86,1.94,1.68,1.76,260303,0
+MDAI.US,D,20240522,000000,1.72,1.76,1.67,1.68,146239,0
+MDAI.US,D,20240523,000000,1.71,1.7195,1.56,1.63,291411,0
+MDAI.US,D,20240524,000000,1.65,1.69,1.58,1.62,161479,0
+MDAI.US,D,20240528,000000,1.63,1.6598,1.535,1.61,312103,0
+MDAI.US,D,20240529,000000,1.61,1.75,1.61,1.69,312128,0
+MDAI.US,D,20240530,000000,1.7,1.71,1.63,1.63,177764,0
+MDAI.US,D,20240531,000000,1.69,1.72,1.63,1.66,253582,0
+MDAI.US,D,20240603,000000,1.63,1.65,1.57,1.6,224969,0
+MDAI.US,D,20240604,000000,1.59,1.6,1.52,1.55,214908,0
+MDAI.US,D,20240605,000000,1.55,1.64,1.5411,1.62,150233,0
+MDAI.US,D,20240606,000000,1.64,1.64,1.54,1.58,248775,0
+MDAI.US,D,20240607,000000,1.56,1.6199,1.53,1.55,209717,0
+MDAI.US,D,20240610,000000,1.58,1.7,1.55,1.64,324057,0
+MDAI.US,D,20240611,000000,1.62,1.73,1.62,1.71,128803,0
+MDAI.US,D,20240612,000000,1.71,1.74,1.66,1.68,130276,0
+MDAI.US,D,20240613,000000,1.65,1.6899,1.58,1.59,127864,0
+MDAI.US,D,20240614,000000,1.59,1.63,1.57,1.61,115587,0
+MDAI.US,D,20240617,000000,1.61,1.78,1.61,1.7,177828,0
+MDAI.US,D,20240618,000000,1.65,1.68,1.59,1.59,156546,0
+MDAI.US,D,20240620,000000,1.61,1.645,1.55,1.59,269976,0
+MDAI.US,D,20240621,000000,1.59,1.64,1.59,1.59,105701,0
+MDAI.US,D,20240624,000000,1.6,1.72,1.6,1.67,160830,0
+MDAI.US,D,20240625,000000,1.72,1.72,1.65,1.65,180228,0
+MDAI.US,D,20240626,000000,1.65,1.7,1.65,1.68,48135,0
+MDAI.US,D,20240627,000000,1.71,1.81,1.7096,1.8,200984,0
+MDAI.US,D,20240628,000000,1.81,1.83,1.6501,1.76,230706,0
+MDAI.US,D,20240701,000000,1.8,2.1,1.79,1.95,1586382,0
+MDAI.US,D,20240702,000000,1.98,1.99,1.76,1.81,332423,0
+MDAI.US,D,20240703,000000,1.8,1.87,1.76,1.87,171650,0
+MDAI.US,D,20240705,000000,1.85,1.93,1.835,1.92,148403,0
+MDAI.US,D,20240708,000000,1.97,2.08,1.9,1.99,289147,0
+MDAI.US,D,20240709,000000,1.99,2.03,1.9,1.97,75835,0
+MDAI.US,D,20240710,000000,1.94,1.98,1.8,1.86,174284,0
+MDAI.US,D,20240711,000000,1.86,1.9297,1.82,1.82,98282,0
+MDAI.US,D,20240712,000000,1.83,1.9,1.83,1.89,122108,0
+MDAI.US,D,20240715,000000,1.9,2.03,1.78,1.85,435371,0
+MDAI.US,D,20240716,000000,1.87,1.89,1.85,1.87,123746,0
+MDAI.US,D,20240717,000000,1.86,1.91,1.83,1.91,147102,0
+MDAI.US,D,20240718,000000,1.92,1.92,1.72,1.76,188403,0
+MDAI.US,D,20240719,000000,1.76,1.81,1.73,1.74,118020,0
+MDAI.US,D,20240722,000000,1.77,1.78,1.7,1.75,80719,0
+MDAI.US,D,20240723,000000,1.75,1.8,1.72,1.76,69873,0
+MDAI.US,D,20240724,000000,1.77,1.79,1.71,1.79,103784,0
+MDAI.US,D,20240725,000000,1.8,1.8,1.73,1.77,74016,0
+MDAI.US,D,20240726,000000,1.8,1.83,1.77,1.79,81103,0
+MDAI.US,D,20240729,000000,1.78,1.8,1.69,1.7,114263,0
+MDAI.US,D,20240730,000000,1.7,1.76,1.63,1.66,160679,0
+MDAI.US,D,20240731,000000,1.65,1.74,1.6292,1.67,157311,0
+MDAI.US,D,20240801,000000,1.65,1.69,1.61,1.64,109150,0
+MDAI.US,D,20240802,000000,1.58,1.64,1.55,1.58,136940,0
+MDAI.US,D,20240805,000000,1.48,1.55,1.32,1.5,242423,0
+MDAI.US,D,20240806,000000,1.51,1.5699,1.42,1.51,108398,0
+MDAI.US,D,20240807,000000,1.51,1.54,1.39,1.41,139706,0
+MDAI.US,D,20240808,000000,1.4,1.51,1.37,1.455,157308,0
+MDAI.US,D,20240809,000000,1.4999,1.61,1.47,1.51,121388,0
+MDAI.US,D,20240812,000000,1.55,1.7099,1.54,1.66,198639,0
+MDAI.US,D,20240813,000000,1.72,1.72,1.5,1.5,127572,0
+MDAI.US,D,20240814,000000,1.53,1.6,1.52,1.58,55193,0
+MDAI.US,D,20240815,000000,1.56,1.7,1.54,1.65,143621,0
+MDAI.US,D,20240816,000000,1.67,1.69,1.52,1.55,190951,0
+MDAI.US,D,20240819,000000,1.52,1.57,1.48,1.57,191108,0
+MDAI.US,D,20240820,000000,1.58,1.6,1.49,1.53,124637,0
+MDAI.US,D,20240821,000000,1.51,1.63,1.51,1.62,199158,0
+MDAI.US,D,20240822,000000,1.59,1.59,1.52,1.53,160437,0
+MDAI.US,D,20240823,000000,1.53,1.59,1.4674,1.49,189086,0
+MDAI.US,D,20240826,000000,1.53,1.53,1.45,1.46,104880,0
+MDAI.US,D,20240827,000000,1.51,1.68,1.445,1.5,782692,0
+MDAI.US,D,20240828,000000,1.52,1.5299,1.42,1.47,155007,0
+MDAI.US,D,20240829,000000,1.46,1.48,1.41,1.46,185636,0
+MDAI.US,D,20240830,000000,1.45,1.4699,1.42,1.43,61099,0
+MDAI.US,D,20240903,000000,1.43,1.5,1.43,1.46,109215,0
+MDAI.US,D,20240904,000000,1.47,1.47,1.4,1.41,129070,0
+MDAI.US,D,20240905,000000,1.41,1.47,1.37,1.39,222634,0
+MDAI.US,D,20240906,000000,1.4,1.4,1.305,1.34,144295,0
+MDAI.US,D,20240909,000000,1.38,1.38,1.31,1.35,110218,0
+MDAI.US,D,20240910,000000,1.37,1.37,1.31,1.33,93428,0
+MDAI.US,D,20240911,000000,1.34,1.39,1.31,1.31,358880,0
+MDAI.US,D,20240912,000000,1.3,1.37,1.28,1.3,241668,0
+MDAI.US,D,20240913,000000,1.33,1.3399,1.245,1.29,164883,0
+MDAI.US,D,20240916,000000,1.27,1.3153,1.15,1.24,218610,0
+MDAI.US,D,20240917,000000,1.25,1.25,1.19,1.22,116044,0
+MDAI.US,D,20240918,000000,1.19,1.23,1.16,1.17,190777,0
+MDAI.US,D,20240919,000000,1.17,1.2,1.02,1.08,369246,0
+MDAI.US,D,20240920,000000,1.15,1.15,1.01,1.05,251131,0
+MDAI.US,D,20240923,000000,1.08,1.08,0.98,1.01,313609,0
+MDAI.US,D,20240924,000000,1.04,1.048531,0.9116,0.94,358831,0
+MDAI.US,D,20240925,000000,0.9229,0.9633,0.8239,0.9501,413048,0
+MDAI.US,D,20240926,000000,0.9615,1.1398,0.955,1.12,577438,0
+MDAI.US,D,20240927,000000,1.27,1.27,1.13,1.21,320763,0
+MDAI.US,D,20240930,000000,1.23,1.23,1.05,1.06,323920,0
+MDAI.US,D,20241001,000000,1.04,1.0999,1.03,1.04,55292,0
+MDAI.US,D,20241002,000000,1.04,1.07,1.01,1.01,117414,0
+MDAI.US,D,20241003,000000,1.03,1.083,0.9696,1,157129,0
+MDAI.US,D,20241004,000000,1,1.0347,0.9609,1.03,101490,0
+MDAI.US,D,20241007,000000,1.03,1.17,1.03,1.13,99786,0
+MDAI.US,D,20241008,000000,1.12,1.12,1.05,1.08,87865,0
+MDAI.US,D,20241009,000000,1.1,1.14,1.084,1.11,58971,0
+MDAI.US,D,20241010,000000,1.17,1.29,1.0699,1.25,327584,0
+MDAI.US,D,20241011,000000,1.27,1.27,1.12,1.19,129833,0
+MDAI.US,D,20241014,000000,1.2,1.2,1.1,1.15,714586,0
+MDAI.US,D,20241015,000000,1.16,1.26,1.1,1.26,267866,0
+MDAI.US,D,20241016,000000,1.21,1.29,1.19,1.29,167754,0
+MDAI.US,D,20241017,000000,1.21,1.28,1.18,1.26,113550,0
+MDAI.US,D,20241018,000000,1.24,1.3,1.23,1.23,118104,0
+MDAI.US,D,20241021,000000,1.2,1.25,1.1973,1.22,68908,0
+MDAI.US,D,20241022,000000,1.21,1.46,1.21,1.43,368322,0
+MDAI.US,D,20241023,000000,1.43,1.44,1.25,1.28,197927,0
+MDAI.US,D,20241024,000000,1.31,1.335,1.265,1.27,89104,0
+MDAI.US,D,20241025,000000,1.27,1.35,1.24,1.34,49978,0
+MDAI.US,D,20241028,000000,1.26,1.57,1.26,1.53,1625710,0
+MDAI.US,D,20241029,000000,1.45,1.54,1.43,1.44,165301,0
+MDAI.US,D,20241030,000000,1.48,1.59,1.449,1.56,318014,0
+MDAI.US,D,20241031,000000,1.57,1.5799,1.42,1.44,267117,0
+MDAI.US,D,20241101,000000,1.4,1.47,1.38,1.47,60693,0
+MDAI.US,D,20241104,000000,1.49,1.5299,1.39,1.49,184112,0
+MDAI.US,D,20241105,000000,1.5,1.5187,1.43,1.48,56045,0
+MDAI.US,D,20241106,000000,1.6,1.6,1.42,1.51,349720,0
+MDAI.US,D,20241107,000000,1.5,1.5,1.2949,1.34,395321,0
+MDAI.US,D,20241108,000000,1.35,1.3689,1.2401,1.35,225277,0
+MDAI.US,D,20241111,000000,1.36,1.39,1.31,1.38,111826,0
+MDAI.US,D,20241112,000000,1.35,1.45,1.31,1.35,205424,0
+MDAI.US,D,20241113,000000,1.35,1.43,1.35,1.39,197479,0
+MDAI.US,D,20241114,000000,1.43,1.5,1.385,1.45,266614,0
+MDAI.US,D,20241115,000000,1.44,1.445,1.35,1.4,140736,0
+MDAI.US,D,20241118,000000,1.41,1.51,1.41,1.42,597458,0
+MDAI.US,D,20241119,000000,1.43,1.44,1.03,1.13,1651217,0
+MDAI.US,D,20241120,000000,1.17,1.58,1.02,1.06,3932921,0
+MDAI.US,D,20241121,000000,1.06,1.14,1.01,1.14,1123635,0
+MDAI.US,D,20241122,000000,1.12,1.25,1.1,1.19,603018,0
+MDAI.US,D,20241125,000000,1.25,1.36,1.22,1.31,4882533,0
+MDAI.US,D,20241126,000000,1.65,1.74,1.34,1.45,33998747,0
+MDAI.US,D,20241127,000000,1.59,1.72,1.35,1.46,13105677,0
+MDAI.US,D,20241129,000000,1.52,2.35,1.412,1.92,9931263,0
+MDAI.US,D,20241202,000000,1.99,2.77,1.95,2.2,16231600,0
+MDAI.US,D,20241203,000000,2.21,2.37,2.07,2.2,4217722,0
+MDAI.US,D,20241204,000000,2.14,2.19,1.8,2.17,3595567,0
+MDAI.US,D,20241205,000000,2.12,2.35,1.985,2.03,1798532,0
+MDAI.US,D,20241206,000000,2.08,2.4058,2.01,2.09,3204545,0
+MDAI.US,D,20241209,000000,2.25,2.39,2.05,2.07,2291038,0
+MDAI.US,D,20241210,000000,2.1,2.11,1.995,2.04,874614,0
+MDAI.US,D,20241211,000000,2.04,2.23,1.88,2.1,1794094,0
+MDAI.US,D,20241212,000000,2.13,2.1548,1.99,2.02,1523397,0
+MDAI.US,D,20241213,000000,1.9,2.04,1.78,1.8,5304212,0
+MDAI.US,D,20241216,000000,1.82,2.06,1.8,1.96,1148359,0
+MDAI.US,D,20241217,000000,1.99,2.02,1.88,1.95,789947,0
+MDAI.US,D,20241218,000000,1.95,1.975,1.74,1.78,1065032,0
+MDAI.US,D,20241219,000000,1.81,1.91,1.7145,1.88,707100,0
+MDAI.US,D,20241220,000000,1.78,1.96,1.78,1.89,610593,0
+MDAI.US,D,20241223,000000,2.02,2.2,1.97,2.1,1323039,0
+MDAI.US,D,20241224,000000,2.09,2.1,1.98,2.03,493164,0
+MDAI.US,D,20241226,000000,2.05,2.43,2.05,2.43,2392569,0
+MDAI.US,D,20241227,000000,2.6,2.93,2.29,2.75,5035851,0
+MDAI.US,D,20241230,000000,3.05,3.25,2.86,3.05,5136481,0
+MDAI.US,D,20241231,000000,3.21,3.21,2.54,2.83,2893451,0
+MDAI.US,D,20250102,000000,2.88,2.88,2.6,2.73,1593189,0
+MDAI.US,D,20250103,000000,2.6,3.03,2.55,3,2176170,0
+MDAI.US,D,20250106,000000,2.92,2.99,2.57,2.6,2061774,0
+MDAI.US,D,20250107,000000,2.61,2.625,2.37,2.42,1362469,0
+MDAI.US,D,20250108,000000,2.33,2.35,2.15,2.18,953387,0
+MDAI.US,D,20250110,000000,2.14,2.37,2.14,2.2,496777,0
+MDAI.US,D,20250113,000000,2.1,2.105,1.91,2.01,1036986,0
+MDAI.US,D,20250114,000000,2.11,2.24,1.95,1.96,457512,0
+MDAI.US,D,20250115,000000,2.05,2.17,1.98,2.02,474617,0
+MDAI.US,D,20250116,000000,2.04,2.15,2.009,2.08,505575,0
+MDAI.US,D,20250117,000000,2.1,2.15,1.945,1.96,647064,0
+MDAI.US,D,20250121,000000,2.03,2.1007,1.96,2.09,597181,0
+MDAI.US,D,20250122,000000,2.43,2.59,2.02,2.06,5914136,0
+MDAI.US,D,20250123,000000,2.04,2.09,1.96,2.02,1126984,0
+MDAI.US,D,20250124,000000,2.02,2.075,1.87,1.92,1214513,0
+MDAI.US,D,20250127,000000,1.84,1.875,1.73,1.76,774725,0
+MDAI.US,D,20250128,000000,1.79,1.87,1.72,1.86,553629,0
+MDAI.US,D,20250129,000000,1.86,1.88,1.77,1.84,299888,0
+MDAI.US,D,20250130,000000,1.83,1.86,1.77,1.83,255409,0
+MDAI.US,D,20250131,000000,1.82,1.98,1.8,1.93,361692,0
+MDAI.US,D,20250203,000000,1.79,1.885,1.77,1.82,541628,0
+MDAI.US,D,20250204,000000,1.81,1.895,1.77,1.87,541440,0
+MDAI.US,D,20250205,000000,1.89,2.03,1.8627,2,672194,0
+MDAI.US,D,20250206,000000,2.1,2.105,1.92,1.99,653943,0
+MDAI.US,D,20250207,000000,2.06,2.18,1.91,2.06,1063472,0
+MDAI.US,D,20250210,000000,2.13,2.22,2.08,2.22,1175925,0
+MDAI.US,D,20250211,000000,2.2,2.25,2.135,2.17,556198,0
+MDAI.US,D,20250212,000000,2.08,2.23,2.051,2.18,702665,0
+MDAI.US,D,20250213,000000,2.18,2.23,2.14,2.17,423789,0
+MDAI.US,D,20250214,000000,2.17,2.1999,2.05,2.12,541522,0
+MDAI.US,D,20250218,000000,2.12,2.15,1.91,1.96,764125,0
+MDAI.US,D,20250219,000000,1.93,2.015,1.91,1.96,496581,0
+MDAI.US,D,20250220,000000,1.95,1.99,1.8617,1.99,335617,0
+MDAI.US,D,20250221,000000,2.01,2.03,1.925,1.95,401627,0
+MDAI.US,D,20250224,000000,1.93,1.935,1.82,1.88,340681,0
+MDAI.US,D,20250225,000000,1.85,1.88,1.75,1.77,716809,0
+MDAI.US,D,20250226,000000,1.78,1.8284,1.74,1.79,323031,0
+MDAI.US,D,20250227,000000,1.8,1.82,1.715,1.73,307660,0
+MDAI.US,D,20250228,000000,1.72,1.74,1.645,1.74,213397,0
+MDAI.US,D,20250303,000000,1.77,1.78,1.55,1.59,487116,0
+MDAI.US,D,20250304,000000,1.5,1.59,1.44,1.56,429893,0
+MDAI.US,D,20250305,000000,1.55,1.58,1.5,1.56,164249,0
+MDAI.US,D,20250306,000000,1.55,1.55,1.48,1.51,129538,0
+MDAI.US,D,20250307,000000,1.49,1.5,1.4,1.44,137444,0
+MDAI.US,D,20250310,000000,1.43,1.4399,1.33,1.34,221884,0
+MDAI.US,D,20250311,000000,1.34,1.43,1.32,1.37,344250,0
+MDAI.US,D,20250312,000000,1.44,1.4701,1.415,1.45,141462,0
+MDAI.US,D,20250313,000000,1.47,1.47,1.35,1.38,172004,0
+MDAI.US,D,20250314,000000,1.41,1.56,1.402,1.55,261293,0
+MDAI.US,D,20250317,000000,1.63,1.83,1.56,1.76,751726,0
+MDAI.US,D,20250318,000000,1.74,1.75,1.62,1.68,226923,0
+MDAI.US,D,20250319,000000,1.69,1.75,1.59,1.63,275650,0
+MDAI.US,D,20250320,000000,1.62,1.73,1.56,1.66,280235,0
+MDAI.US,D,20250321,000000,1.65,1.76,1.57,1.7,278396,0
+MDAI.US,D,20250324,000000,1.58,1.59,1.4101,1.49,1720646,0
+MDAI.US,D,20250325,000000,1.51,1.51,1.41,1.41,325917,0
+MDAI.US,D,20250326,000000,1.44,1.46,1.3108,1.34,827043,0
+MDAI.US,D,20250327,000000,1.35,1.3501,1.24,1.28,587299,0
+MDAI.US,D,20250328,000000,1.25,1.25,1.04,1.13,1001724,0
+MDAI.US,D,20250331,000000,1.05,1.2,1.05,1.15,304776,0
+MDAI.US,D,20250401,000000,1.17,1.24,1.11,1.2,218453,0
+MDAI.US,D,20250402,000000,1.22,1.305,1.22,1.29,360539,0
+MDAI.US,D,20250403,000000,1.24,1.2758,1.19,1.23,206135,0
+MDAI.US,D,20250404,000000,1.17,1.24,1.15,1.21,290786,0
+MDAI.US,D,20250407,000000,1.12,1.21,1.1033,1.18,202331,0
+MDAI.US,D,20250408,000000,1.22,1.4299,1.13,1.19,1228269,0
+MDAI.US,D,20250409,000000,1.16,1.28,1.125,1.25,279217,0
+MDAI.US,D,20250410,000000,1.23,1.2412,1.19,1.21,252198,0
+MDAI.US,D,20250411,000000,1.21,1.25,1.18,1.23,116948,0
+MDAI.US,D,20250414,000000,1.28,1.28,1.2,1.25,157498,0
+MDAI.US,D,20250415,000000,1.25,1.27,1.2304,1.24,113321,0
+MDAI.US,D,20250416,000000,1.23,1.2564,1.19,1.21,104866,0
+MDAI.US,D,20250417,000000,1.2,1.25,1.19,1.24,143281,0
+MDAI.US,D,20250421,000000,1.2,1.2196,1.18,1.18,132536,0
+MDAI.US,D,20250422,000000,1.18,1.2199,1.17,1.21,104085,0
+MDAI.US,D,20250423,000000,1.25,1.34,1.2231,1.25,224631,0
+MDAI.US,D,20250424,000000,1.27,1.27,1.23,1.27,154554,0
+MDAI.US,D,20250425,000000,1.238,1.27,1.23,1.26,254567,0
+MDAI.US,D,20250428,000000,1.27,1.3,1.25,1.3,147201,0
+MDAI.US,D,20250429,000000,1.3,1.3,1.26,1.3,111044,0
+MDAI.US,D,20250430,000000,1.3,1.3,1.25,1.3,118174,0
+MDAI.US,D,20250501,000000,1.32,1.32,1.27,1.29,109572,0
+MDAI.US,D,20250502,000000,1.2924,1.2936,1.26,1.27,75122,0
+MDAI.US,D,20250505,000000,1.25,1.28,1.23,1.24,129525,0
+MDAI.US,D,20250506,000000,1.23,1.2396,1.16,1.2,221680,0
+MDAI.US,D,20250507,000000,1.18,1.19,1.13,1.16,225934,0
+MDAI.US,D,20250508,000000,1.15,1.1992,1.13,1.18,103174,0
+MDAI.US,D,20250509,000000,1.19,1.25,1.18,1.24,146021,0
+MDAI.US,D,20250512,000000,1.3,1.36,1.26,1.36,418803,0
+MDAI.US,D,20250513,000000,1.36,1.44,1.31,1.42,562137,0
+MDAI.US,D,20250514,000000,1.425,1.45,1.27,1.3,583247,0
+MDAI.US,D,20250515,000000,1.34,1.35,1.33,1.35,203058,0
+MDAI.US,D,20250516,000000,1.36,1.39,1.33,1.38,242092,0
+MDAI.US,D,20250519,000000,1.37,1.37,1.34,1.35,136667,0
+MDAI.US,D,20250520,000000,1.38,1.395,1.33,1.36,256144,0
+MDAI.US,D,20250521,000000,1.36,1.39,1.32,1.38,217634,0
+MDAI.US,D,20250522,000000,1.38,1.4,1.33,1.37,252754,0
+MDAI.US,D,20250523,000000,1.38,1.48,1.33,1.46,396774,0
+MDAI.US,D,20250527,000000,1.49,1.49,1.41,1.47,161790,0
+MDAI.US,D,20250528,000000,1.45,1.71,1.4435,1.7,758257,0
+MDAI.US,D,20250529,000000,1.69,1.73,1.65,1.66,250357,0
+MDAI.US,D,20250530,000000,1.66,1.66,1.5702,1.6,98621,0
+MDAI.US,D,20250602,000000,1.65,1.6661,1.605,1.63,216008,0
+MDAI.US,D,20250603,000000,1.63,1.76,1.62,1.74,309569,0
+MDAI.US,D,20250604,000000,1.73,1.76,1.67,1.72,238975,0
+MDAI.US,D,20250605,000000,1.76,1.89,1.75,1.78,599208,0
+MDAI.US,D,20250606,000000,1.89,2.055,1.89,2,772010,0
+MDAI.US,D,20250609,000000,2.1,2.2796,2.03,2.22,1056058,0
+MDAI.US,D,20250610,000000,2.27,2.27,1.98,2.11,1019584,0
+MDAI.US,D,20250611,000000,2.15,2.2192,2.02,2.05,592047,0
+MDAI.US,D,20250612,000000,2.01,2.16,2.01,2.13,212786,0
+MDAI.US,D,20250613,000000,2.04,2.11,1.96,1.97,455909,0
+MDAI.US,D,20250616,000000,2.04,2.1021,2.01,2.06,292202,0
+MDAI.US,D,20250617,000000,2.05,2.129,2,2,232777,0
+MDAI.US,D,20250618,000000,2.03,2.15,1.97,2.1,308292,0
+MDAI.US,D,20250620,000000,2.12,2.26,2.09,2.19,887930,0
+MDAI.US,D,20250623,000000,2.19,2.21,2.04,2.05,388569,0
+MDAI.US,D,20250624,000000,2.12,2.23,2.0772,2.1,475246,0
+MDAI.US,D,20250625,000000,2.16,2.18,2.1,2.18,200946,0
+MDAI.US,D,20250626,000000,2.2,2.22,2.12,2.13,166634,0
+MDAI.US,D,20250627,000000,2.13,2.16,2.0708,2.12,207509,0
+MDAI.US,D,20250630,000000,2.24,2.6496,2.22,2.48,1905012,0
+MDAI.US,D,20250701,000000,2.54,2.74,2.49,2.7,1461199,0
+MDAI.US,D,20250702,000000,2.73,2.74,2.52,2.53,979450,0
+MDAI.US,D,20250703,000000,2.58,2.75,2.5694,2.68,718805,0
+MDAI.US,D,20250707,000000,2.69,2.73,2.56,2.72,621035,0
+MDAI.US,D,20250708,000000,2.77,2.865,2.7,2.84,704747,0
+MDAI.US,D,20250709,000000,2.9,3.21,2.81,3.14,1644005,0
+MDAI.US,D,20250710,000000,3.16,3.18,2.98,3.09,874351,0
+MDAI.US,D,20250711,000000,3.03,3.03,2.8,2.86,947342,0
+MDAI.US,D,20250714,000000,2.88,2.91,2.63,2.68,923156,0
+MDAI.US,D,20250715,000000,2.69,2.95,2.689,2.81,559850,0
+MDAI.US,D,20250716,000000,2.78,2.82,2.67,2.71,519565,0
+MDAI.US,D,20250717,000000,2.68,2.769,2.63,2.67,485145,0
+MDAI.US,D,20250718,000000,2.67,2.689,2.47,2.51,792865,0
+MDAI.US,D,20250721,000000,2.5,2.59,2.42,2.44,507765,0
+MDAI.US,D,20250722,000000,2.48,2.49,2.35,2.42,374480,0
+MDAI.US,D,20250723,000000,2.43,2.5,2.43,2.48,386123,0
+MDAI.US,D,20250724,000000,2.52,2.75,2.425,2.71,817005,0
+MDAI.US,D,20250725,000000,2.73,2.74,2.6,2.6,325698,0
+MDAI.US,D,20250728,000000,2.62,2.84,2.5811,2.75,661530,0
+MDAI.US,D,20250729,000000,2.78,2.79,2.5,2.52,571623,0
+MDAI.US,D,20250730,000000,2.53,2.6,2.42,2.46,293006,0
+MDAI.US,D,20250731,000000,2.5,2.55,2.42,2.48,409719,0
+MDAI.US,D,20250801,000000,2.43,2.48,2.3,2.36,403035,0
+MDAI.US,D,20250804,000000,2.38,2.49,2.37,2.42,298593,0
+MDAI.US,D,20250805,000000,2.46,2.465,2.36,2.39,251527,0
+MDAI.US,D,20250806,000000,2.38,2.48,2.34,2.43,253983,0
+MDAI.US,D,20250807,000000,2.48,2.55,2.36,2.4,220861,0
+MDAI.US,D,20250808,000000,2.4,2.49,2.37,2.44,245914,0
+MDAI.US,D,20250811,000000,2.48,2.515,2.345,2.36,412681,0
+MDAI.US,D,20250812,000000,2.41,2.41,2.16,2.23,881721,0
+MDAI.US,D,20250813,000000,2.07,2.3,1.98,2.115,1026672,0
+MDAI.US,D,20250814,000000,2.09,2.1568,2.0347,2.1,246215,0
+MDAI.US,D,20250815,000000,2.09,2.14,2.06,2.11,131418,0
+MDAI.US,D,20250818,000000,2.14,2.2364,2.07,2.12,338341,0
+MDAI.US,D,20250819,000000,2.14,2.17,2.06,2.11,216702,0
+MDAI.US,D,20250820,000000,2.09,2.11,2,2.04,264155,0
+MDAI.US,D,20250821,000000,2.01,2.1,2,2.02,193664,0
+MDAI.US,D,20250822,000000,2.01,2.1781,2.01,2.09,268199,0
+MDAI.US,D,20250825,000000,2.1,2.1465,2.03,2.03,275249,0
+MDAI.US,D,20250826,000000,2.04,2.11,2,2.05,354756,0
+MDAI.US,D,20250827,000000,2.05,2.14,1.978,2.1,463369,0
+MDAI.US,D,20250828,000000,2.1,2.13,1.98,1.99,417532,0
+MDAI.US,D,20250829,000000,1.97,2.05,1.93,1.93,365542,0
+MDAI.US,D,20250902,000000,1.9,1.99,1.86,1.91,258678,0
+MDAI.US,D,20250903,000000,1.93,1.98,1.875,1.88,164076,0
+MDAI.US,D,20250904,000000,1.91,1.91,1.8,1.83,415372,0
+MDAI.US,D,20250905,000000,1.84,1.89,1.78,1.82,200207,0
+MDAI.US,D,20250908,000000,1.83,1.89,1.81,1.87,219668,0
+MDAI.US,D,20250909,000000,1.88,1.8993,1.81,1.86,179701,0
+MDAI.US,D,20250910,000000,1.89,1.9211,1.8601,1.9,204330,0
+MDAI.US,D,20250911,000000,1.92,2,1.8709,1.99,282910,0
+MDAI.US,D,20250912,000000,2.01,2.02,1.93,1.94,274593,0
+MDAI.US,D,20250915,000000,1.98,2.01,1.95,1.99,261448,0
+MDAI.US,D,20250916,000000,2.02,2.08,1.97,2.06,277339,0
+MDAI.US,D,20250917,000000,2.09,2.19,2.045,2.1,486154,0
+MDAI.US,D,20250918,000000,2.15,2.24,2.11,2.21,409883,0
+MDAI.US,D,20250919,000000,2.37,2.49,2.312,2.41,888195,0
+MDAI.US,D,20250922,000000,2.39,2.4,2.21,2.35,928101,0
+MDAI.US,D,20250923,000000,2.42,2.45,2.29,2.37,427022,0
+MDAI.US,D,20250924,000000,2.42,2.49,2.29,2.31,599990,0
+MDAI.US,D,20250925,000000,2.21,2.28,2.07,2.15,759407,0
+MDAI.US,D,20250926,000000,2.17,2.18,2.05,2.095,312651,0
+MDAI.US,D,20250929,000000,2.2,2.2449,2.13,2.15,570124,0
+MDAI.US,D,20250930,000000,2.16,2.29,2.15,2.28,566256,0
+MDAI.US,D,20251001,000000,2.29,2.4,2.22,2.29,456880,0
+MDAI.US,D,20251002,000000,2.4,2.4,2.315,2.35,437709,0
+MDAI.US,D,20251003,000000,2.38,2.38,2.21,2.23,533052,0
+MDAI.US,D,20251006,000000,2.3,2.43,2.26,2.42,925449,0
+MDAI.US,D,20251007,000000,2.44,2.5,2.31,2.38,1056666,0
+MDAI.US,D,20251008,000000,2.39,2.57,2.36,2.53,934906,0
+MDAI.US,D,20251009,000000,2.56,2.56,2.35,2.45,1056439,0
+MDAI.US,D,20251010,000000,2.445,2.47,2.205,2.23,1028206,0
+MDAI.US,D,20251013,000000,2.34,2.34,2.2,2.21,637259,0
+MDAI.US,D,20251014,000000,2.21,2.6,2.21,2.51,1991706,0
+MDAI.US,D,20251015,000000,2.59,2.8,2.52,2.64,1439396,0
+MDAI.US,D,20251016,000000,2.68,2.7,2.46,2.46,889793,0
+MDAI.US,D,20251017,000000,2.43,2.45,2.3372,2.39,462075,0
+MDAI.US,D,20251020,000000,2.42,2.69,2.42,2.58,1281627,0
+MDAI.US,D,20251021,000000,2.61,2.61,2.37,2.4,716026,0
+MDAI.US,D,20251022,000000,2.47,2.475,2.2,2.24,729015,0
+MDAI.US,D,20251023,000000,2.24,2.32,2.21,2.22,625420,0
+MDAI.US,D,20251024,000000,2.19,2.28,2.16,2.22,691972,0
+MDAI.US,D,20251027,000000,2.275,2.3,2.1,2.12,960873,0
+MDAI.US,D,20251028,000000,2.18,2.27,2.14,2.2,636897,0
+MDAI.US,D,20251029,000000,2.21,2.225,2.12,2.18,399637,0
+MDAI.US,D,20251030,000000,2.16,2.16,2.07,2.1,430469,0
+MDAI.US,D,20251031,000000,2.09,2.18,2.09,2.13,481513,0
+MDAI.US,D,20251103,000000,2.15,2.18,1.97,1.98,703513,0
+MDAI.US,D,20251104,000000,1.91,2.05,1.91,1.97,449203,0
+MDAI.US,D,20251105,000000,2.01,2.01,1.9,1.97,344819,0
+MDAI.US,D,20251106,000000,1.95,1.99,1.9,1.94,327536,0
+MDAI.US,D,20251107,000000,1.93,1.96,1.8001,1.94,519844,0
+MDAI.US,D,20251110,000000,1.98,1.9883,1.81,1.82,543953,0
+MDAI.US,D,20251111,000000,1.8,1.815,1.6801,1.72,827997,0
+MDAI.US,D,20251112,000000,1.65,1.69,1.5248,1.6,980696,0
+MDAI.US,D,20251113,000000,1.64,1.73,1.6001,1.65,676709,0
+MDAI.US,D,20251114,000000,1.62,1.62,1.49,1.52,642701,0
+MDAI.US,D,20251117,000000,1.52,1.5897,1.4201,1.44,610403,0
+MDAI.US,D,20251118,000000,1.46,1.47,1.38,1.43,455688,0
+MDAI.US,D,20251119,000000,1.4,1.48,1.4,1.45,268991,0
+MDAI.US,D,20251120,000000,1.51,1.5536,1.36,1.38,531150,0
+MDAI.US,D,20251121,000000,1.38,1.465,1.32,1.43,389701,0
+MDAI.US,D,20251124,000000,1.45,1.55,1.43,1.52,269501,0
+MDAI.US,D,20251125,000000,1.53,1.57,1.49,1.56,179067,0
+MDAI.US,D,20251126,000000,1.58,1.63,1.55,1.59,445442,0
+MDAI.US,D,20251128,000000,1.61,1.6499,1.58,1.61,245214,0
+MDAI.US,D,20251201,000000,1.58,1.63,1.495,1.51,269723,0
+MDAI.US,D,20251202,000000,1.52,1.57,1.49,1.5,211634,0
+MDAI.US,D,20251203,000000,1.5,1.635,1.495,1.63,399465,0
+MDAI.US,D,20251204,000000,1.62,1.74,1.6,1.69,340308,0
+MDAI.US,D,20251205,000000,1.71,1.745,1.6319,1.65,412050,0
+MDAI.US,D,20251208,000000,1.7,1.7029,1.6257,1.68,207746,0
+MDAI.US,D,20251209,000000,1.67,1.755,1.667506,1.72,236595,0
+MDAI.US,D,20251210,000000,1.71,1.74,1.665,1.7,294721,0
+MDAI.US,D,20251211,000000,1.7,1.735,1.65,1.72,195718,0
+MDAI.US,D,20251212,000000,1.67,1.71,1.6,1.6,219676,0
+MDAI.US,D,20251215,000000,1.6,1.61,1.49,1.49,367697,0
+MDAI.US,D,20251216,000000,1.48,1.53,1.48,1.5,116114,0
+MDAI.US,D,20251217,000000,1.5,1.5651,1.42,1.42,277618,0
+MDAI.US,D,20251218,000000,1.46,1.54,1.442,1.47,290695,0
+MDAI.US,D,20251219,000000,1.5,1.57,1.49,1.55,288823,0
+MDAI.US,D,20251222,000000,1.54,1.55,1.46,1.48,442297,0
+MDAI.US,D,20251223,000000,1.52,1.52,1.41,1.45,288354,0
+MDAI.US,D,20251224,000000,1.44,1.46,1.42,1.44,164013,0
+MDAI.US,D,20251226,000000,1.45,1.47,1.4,1.42,258051,0
+MDAI.US,D,20251229,000000,1.42,1.42,1.36,1.41,487448,0
+MDAI.US,D,20251230,000000,1.41,1.4184,1.36,1.38,415744,0
+MDAI.US,D,20251231,000000,1.39,1.445,1.36,1.42,401079,0
+MDAI.US,D,20260102,000000,1.46,1.475,1.41,1.45,194049,0
+MDAI.US,D,20260105,000000,1.5,1.6,1.5,1.59,362923,0
+MDAI.US,D,20260106,000000,1.59,1.64,1.58,1.62,273927,0
+MDAI.US,D,20260107,000000,1.65,1.772,1.64,1.67,262021,0
+MDAI.US,D,20260108,000000,1.67,1.7,1.58,1.59,248916,0
+MDAI.US,D,20260109,000000,1.62,1.63,1.52,1.54,261028,0
+MDAI.US,D,20260112,000000,1.56,1.58,1.49,1.58,310950,0
+MDAI.US,D,20260113,000000,1.62,1.62,1.53,1.59,223048,0
+MDAI.US,D,20260114,000000,1.57,1.62,1.5306,1.62,139475,0
+MDAI.US,D,20260115,000000,1.62,1.685,1.565,1.61,417488,0
+MDAI.US,D,20260116,000000,1.62,1.63,1.55,1.56,244000,0
+MDAI.US,D,20260120,000000,1.54,1.61,1.535,1.55,323418,0
+MDAI.US,D,20260121,000000,1.53,1.5599,1.49,1.54,351088,0
+MDAI.US,D,20260122,000000,1.56,1.64,1.55,1.63,355945,0
+MDAI.US,D,20260123,000000,1.64,1.7493,1.59,1.74,497271,0
+MDAI.US,D,20260126,000000,1.72,1.83,1.625,1.83,704350,0
+MDAI.US,D,20260127,000000,1.83,1.955,1.735,1.9,752593,0
+MDAI.US,D,20260128,000000,1.93,1.9488,1.84,1.89,426918,0
+MDAI.US,D,20260129,000000,1.87,1.87,1.73,1.81,508033,0
+MDAI.US,D,20260130,000000,1.8,1.9,1.72,1.75,290601,0
+MDAI.US,D,20260202,000000,1.7,1.74,1.68,1.7,230196,0
+MDAI.US,D,20260203,000000,1.7,1.75,1.62,1.74,193129,0
+MDAI.US,D,20260204,000000,1.74,1.74,1.58,1.62,223276,0
+MDAI.US,D,20260205,000000,1.62,1.62,1.48,1.5,366976,0
+MDAI.US,D,20260206,000000,1.5,1.58,1.5,1.52,350957,0
+MDAI.US,D,20260209,000000,1.51,1.56,1.47,1.55,262442,0
+MDAI.US,D,20260210,000000,1.58,1.625,1.545,1.56,150270,0
+MDAI.US,D,20260211,000000,1.59,1.6,1.49,1.54,159525,0
+MDAI.US,D,20260212,000000,1.54,1.545,1.49,1.51,125122,0
+MDAI.US,D,20260213,000000,1.53,1.59,1.52,1.55,81430,0
+MDAI.US,D,20260217,000000,1.55,1.57,1.49,1.52,147655,0
+MDAI.US,D,20260218,000000,1.545,1.565,1.485,1.495,240190,0
diff --git a/daily/us/nasdaq stocks/2/mdb.us.txt b/daily/us/nasdaq stocks/2/mdb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..367751d472ed401783fc22c75a7c38c7e9c68e0b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdb.us.txt	
@@ -0,0 +1,2094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDB.US,D,20171019,000000,33,34,29.1,32.07,11489024,0
+MDB.US,D,20171020,000000,33.37,33.37,30.1,30.68,2357463,0
+MDB.US,D,20171023,000000,30.51,31.33,30.19,30.5,737689,0
+MDB.US,D,20171024,000000,30.46,30.92,30.4391,30.57,420625,0
+MDB.US,D,20171025,000000,30.5,31.1,29.88,31,1212021,0
+MDB.US,D,20171026,000000,31.68,31.73,30.7293,31.1,605260,0
+MDB.US,D,20171027,000000,31.01,31.29,30,30.89,549507,0
+MDB.US,D,20171030,000000,30.5618,30.69,29.5901,29.85,727811,0
+MDB.US,D,20171031,000000,29.8,30.68,29.8,30.48,318134,0
+MDB.US,D,20171101,000000,30.37,30.57,29.7018,29.8,432016,0
+MDB.US,D,20171102,000000,29.72,30.46,29.661,29.95,313443,0
+MDB.US,D,20171103,000000,29.89,30.17,29.35,29.63,229235,0
+MDB.US,D,20171106,000000,29.63,30.72,29.36,30.6,304774,0
+MDB.US,D,20171107,000000,30.61,30.89,29.71,29.81,279003,0
+MDB.US,D,20171108,000000,29.69,29.99,29.41,29.88,241265,0
+MDB.US,D,20171109,000000,29.7,29.9,29.01,29.21,203720,0
+MDB.US,D,20171110,000000,29.16,30.26,29.16,30.2,135518,0
+MDB.US,D,20171113,000000,29.65,31.11,29.297,30.68,296302,0
+MDB.US,D,20171114,000000,30.68,30.7,29.6954,29.88,124368,0
+MDB.US,D,20171115,000000,29.76,30.106,29.57,29.63,176092,0
+MDB.US,D,20171116,000000,29.69,30.3201,29.69,29.87,140668,0
+MDB.US,D,20171117,000000,29.98,30.13,29.59,29.83,89786,0
+MDB.US,D,20171120,000000,29.87,29.9305,29.075,29.25,292392,0
+MDB.US,D,20171121,000000,29.25,29.49,29.01,29.21,242299,0
+MDB.US,D,20171122,000000,29.39,29.56,29.2,29.28,225395,0
+MDB.US,D,20171124,000000,29.31,29.99,29.25,29.92,81203,0
+MDB.US,D,20171127,000000,29.95,29.95,29.07,29.69,171398,0
+MDB.US,D,20171128,000000,29.81,30,29.53,29.57,149780,0
+MDB.US,D,20171129,000000,29.39,29.57,28.5,28.71,679707,0
+MDB.US,D,20171130,000000,28.8,29.03,28.41,28.53,198117,0
+MDB.US,D,20171201,000000,28.53,28.6,27.52,27.8,229235,0
+MDB.US,D,20171204,000000,28.12,28.2524,27.26,27.36,170640,0
+MDB.US,D,20171205,000000,27.31,27.31,25.86,26.15,392924,0
+MDB.US,D,20171206,000000,26,27.1,25.69,26.86,400126,0
+MDB.US,D,20171207,000000,26.89,27.49,26.53,26.62,244095,0
+MDB.US,D,20171208,000000,26.77,26.905,25.62,25.76,295793,0
+MDB.US,D,20171211,000000,25.77,27,24.62,26.86,706937,0
+MDB.US,D,20171212,000000,27.15,29.1,26.57,29,1157666,0
+MDB.US,D,20171213,000000,27.49,28.89,26.36,27.35,709771,0
+MDB.US,D,20171214,000000,27.53,28.6,27.15,28.09,401145,0
+MDB.US,D,20171215,000000,28.28,29.69,27.05,29.42,795498,0
+MDB.US,D,20171218,000000,29.5,29.5,28.11,28.3,276485,0
+MDB.US,D,20171219,000000,28.26,28.49,27.53,28.05,203649,0
+MDB.US,D,20171220,000000,28.29,29.98,27.935,29.5,410667,0
+MDB.US,D,20171221,000000,29.61,29.61,28.5,28.68,162558,0
+MDB.US,D,20171222,000000,28.56,29.29,28.03,28.45,182883,0
+MDB.US,D,20171226,000000,28.42,29.062,28.42,28.83,84003,0
+MDB.US,D,20171227,000000,28.86,29.46,28.76,29.1,190580,0
+MDB.US,D,20171228,000000,28.97,30.49,28.5301,30.24,482542,0
+MDB.US,D,20171229,000000,30.35,30.39,29.52,29.7,324587,0
+MDB.US,D,20180102,000000,29.93,30.08,28.855,29.25,231621,0
+MDB.US,D,20180103,000000,29.31,29.42,28.94,29.15,256707,0
+MDB.US,D,20180104,000000,29.29,29.49,28.9,29.05,198884,0
+MDB.US,D,20180105,000000,29.09,29.135,28.59,29.05,205632,0
+MDB.US,D,20180108,000000,29.09,29.09,28.21,28.81,205441,0
+MDB.US,D,20180109,000000,28.87,28.92,28.54,28.79,88401,0
+MDB.US,D,20180110,000000,28.7,28.99,28.2,28.87,162432,0
+MDB.US,D,20180111,000000,28.81,29.86,28.8,29.61,219045,0
+MDB.US,D,20180112,000000,29.5,29.95,28.754,29.28,108490,0
+MDB.US,D,20180116,000000,29.46,29.87,28.97,29.06,169503,0
+MDB.US,D,20180117,000000,29.2,29.59,29.2,29.53,160489,0
+MDB.US,D,20180118,000000,29.47,29.6444,28.841,29.08,107970,0
+MDB.US,D,20180119,000000,28.86,29.49,28.61,29.12,224015,0
+MDB.US,D,20180122,000000,29.13,29.4,28.34,28.81,131041,0
+MDB.US,D,20180123,000000,28.68,29.14,28.58,28.83,87461,0
+MDB.US,D,20180124,000000,29,29,27.56,28.17,277200,0
+MDB.US,D,20180125,000000,28.17,28.46,27.75,28.01,89648,0
+MDB.US,D,20180126,000000,28.08,28.365,27.57,28.19,143618,0
+MDB.US,D,20180129,000000,28.21,28.437,27.51,27.68,127156,0
+MDB.US,D,20180130,000000,27.55,27.94,27.2,27.83,196843,0
+MDB.US,D,20180131,000000,27.99,28.001,26.78,27.11,234485,0
+MDB.US,D,20180201,000000,26.74,27.8,26.65,27.45,149132,0
+MDB.US,D,20180202,000000,27.29,27.48,26.41,26.52,169239,0
+MDB.US,D,20180205,000000,26,27.02,25.56,25.88,173800,0
+MDB.US,D,20180206,000000,25.62,26.03,25.16,25.78,76922,0
+MDB.US,D,20180207,000000,25.7,26.47,25.37,26.39,74505,0
+MDB.US,D,20180208,000000,26.4,27.02,26.23,26.5,150174,0
+MDB.US,D,20180209,000000,26.64,26.64,25.54,26.4,159200,0
+MDB.US,D,20180212,000000,26.59,27.5,25.93,27.16,97484,0
+MDB.US,D,20180213,000000,27.1,28.16,27.1,28.15,88699,0
+MDB.US,D,20180214,000000,28.88,30.875,28.46,30.13,422640,0
+MDB.US,D,20180215,000000,30.45,30.63,29.33,29.89,151777,0
+MDB.US,D,20180216,000000,29.9,30.48,29.57,30.01,113432,0
+MDB.US,D,20180220,000000,29.95,30.4851,29.85,30.29,82430,0
+MDB.US,D,20180221,000000,30.22,31.88,30.22,31.05,167304,0
+MDB.US,D,20180222,000000,31.11,31.5,30.0301,30.08,151578,0
+MDB.US,D,20180223,000000,30.36,31.64,30,31.62,149311,0
+MDB.US,D,20180226,000000,31.65,31.65,30.71,30.87,153264,0
+MDB.US,D,20180227,000000,30.95,31.5,30.36,31.4,195100,0
+MDB.US,D,20180228,000000,31.5,32.75,30.4,32.21,548442,0
+MDB.US,D,20180301,000000,33.1,35,32.89,32.94,756316,0
+MDB.US,D,20180302,000000,33.01,36.35,33.01,35.25,690400,0
+MDB.US,D,20180305,000000,35.99,37.33,35.033,36.01,875694,0
+MDB.US,D,20180306,000000,36.64,36.64,33.88,34.52,650527,0
+MDB.US,D,20180307,000000,34.35,38.3623,33.75,38.02,788185,0
+MDB.US,D,20180308,000000,38.2,39.92,38.121,38.56,694664,0
+MDB.US,D,20180309,000000,39.55,41.21,36.25,37.79,897168,0
+MDB.US,D,20180312,000000,38.14,40.67,37.51,39.5,594072,0
+MDB.US,D,20180313,000000,39.65,40.5,36.51,37.86,943340,0
+MDB.US,D,20180314,000000,40.5,41.5,37.9,40.67,1291346,0
+MDB.US,D,20180315,000000,41.18,41.18,39.4,39.73,508166,0
+MDB.US,D,20180316,000000,39.73,40.1889,38.06,39.28,777390,0
+MDB.US,D,20180319,000000,39.66,40.01,38.75,39.62,541072,0
+MDB.US,D,20180320,000000,39.45,40.53,38.9323,39.98,658208,0
+MDB.US,D,20180321,000000,40.27,40.84,39.47,40.12,626031,0
+MDB.US,D,20180322,000000,40.12,41.5,39.8001,40.2,688372,0
+MDB.US,D,20180323,000000,40.25,40.8604,38.31,38.72,962408,0
+MDB.US,D,20180326,000000,39.91,45.09,39.8308,44.8,1131987,0
+MDB.US,D,20180327,000000,44.9,46.26,40.68,41.94,1420895,0
+MDB.US,D,20180328,000000,42.5,42.83,40.32,41.71,675958,0
+MDB.US,D,20180329,000000,41.83,43.723,41.83,43.4,610707,0
+MDB.US,D,20180402,000000,43.01,44.25,42.56,44.2,722553,0
+MDB.US,D,20180403,000000,44.86,45.94,42.12,42.79,731009,0
+MDB.US,D,20180404,000000,42.04,42.56,41.176,42.44,329410,0
+MDB.US,D,20180405,000000,42.91,43.86,41.94,43,347230,0
+MDB.US,D,20180406,000000,42.76,43.169,40.57,40.77,293534,0
+MDB.US,D,20180409,000000,41.11,42.18,40,40.08,433197,0
+MDB.US,D,20180410,000000,40.32,41.26,40.16,40.57,402723,0
+MDB.US,D,20180411,000000,40.69,42.2,40.5303,40.69,347829,0
+MDB.US,D,20180412,000000,40.73,41.5394,39.39,40.21,493001,0
+MDB.US,D,20180413,000000,40.12,40.61,39.56,39.66,409526,0
+MDB.US,D,20180416,000000,39.95,39.97,38.12,39.46,641945,0
+MDB.US,D,20180417,000000,39.02,39.34,37.876,38.35,3646515,0
+MDB.US,D,20180418,000000,38.38,39,38.0101,38.47,1011241,0
+MDB.US,D,20180419,000000,38.37,38.74,37.8,37.82,941258,0
+MDB.US,D,20180420,000000,37.57,38.25,37.09,37.77,609269,0
+MDB.US,D,20180423,000000,37.94,38,36.1,36.75,592642,0
+MDB.US,D,20180424,000000,36.75,37.17,34.58,34.77,984791,0
+MDB.US,D,20180425,000000,35.08,35.41,32.35,34.9,1595244,0
+MDB.US,D,20180426,000000,35.25,37.62,35,37.39,2301269,0
+MDB.US,D,20180427,000000,37.77,38,35.5,36.26,851168,0
+MDB.US,D,20180430,000000,36.5,37.17,35.545,35.99,692277,0
+MDB.US,D,20180501,000000,35.71,36.8,35.2251,36.51,962506,0
+MDB.US,D,20180502,000000,36.71,37.72,36.3493,37.11,433548,0
+MDB.US,D,20180503,000000,37.25,38.9,36.8261,38.55,1452662,0
+MDB.US,D,20180504,000000,38.61,39.35,36.3,36.97,1249174,0
+MDB.US,D,20180507,000000,37,37.98,36.8601,37.76,562777,0
+MDB.US,D,20180508,000000,37.95,41.01,37.79,41.01,2732023,0
+MDB.US,D,20180509,000000,40.75,41.6048,40.001,41.2,574149,0
+MDB.US,D,20180510,000000,41.44,41.52,40.33,40.75,438829,0
+MDB.US,D,20180511,000000,41.41,44.42,41.37,43.21,1044422,0
+MDB.US,D,20180514,000000,45,46.56,43.25,43.32,1007857,0
+MDB.US,D,20180515,000000,42.96,42.96,41.1,42.06,807984,0
+MDB.US,D,20180516,000000,41.93,42.5,41.32,42.14,411588,0
+MDB.US,D,20180517,000000,42,42.22,40.61,41.49,527775,0
+MDB.US,D,20180518,000000,41.94,43.95,41.94,43.38,543825,0
+MDB.US,D,20180521,000000,43.88,44.41,43.11,43.53,395139,0
+MDB.US,D,20180522,000000,43.78,44.2,42.72,43.25,326793,0
+MDB.US,D,20180523,000000,43,44.75,42.24,44.45,444678,0
+MDB.US,D,20180524,000000,44.58,45.4337,43.73,44.45,480209,0
+MDB.US,D,20180525,000000,44.45,45.44,44.39,44.99,407512,0
+MDB.US,D,20180529,000000,45.2,45.85,43.66,45.76,555650,0
+MDB.US,D,20180530,000000,46,46.5,45.67,46.3,834421,0
+MDB.US,D,20180531,000000,46.47,47.39,45.59,47.13,644868,0
+MDB.US,D,20180601,000000,47.14,47.48,46.1,46.52,945087,0
+MDB.US,D,20180604,000000,46.91,48.81,46.72,48.25,1610323,0
+MDB.US,D,20180605,000000,48.56,49.8,48.32,49.24,1061285,0
+MDB.US,D,20180606,000000,49.55,52.02,49.3619,51.26,1520141,0
+MDB.US,D,20180607,000000,50.74,51.9,48.6,49.58,1684604,0
+MDB.US,D,20180608,000000,49.54,54.03,49.0958,51.92,942057,0
+MDB.US,D,20180611,000000,51.02,54.24,50.61,53.86,1846560,0
+MDB.US,D,20180612,000000,54.18,57.35,54.0127,56.23,1613756,0
+MDB.US,D,20180613,000000,57,57.9099,55.25,57.21,1256754,0
+MDB.US,D,20180614,000000,57.2,59.54,57.1,58.61,968905,0
+MDB.US,D,20180615,000000,58.14,59.53,56.7233,59.23,1238543,0
+MDB.US,D,20180618,000000,58.26,59.44,57.28,59.2,882796,0
+MDB.US,D,20180619,000000,57.93,58.88,57.03,58.79,1273392,0
+MDB.US,D,20180620,000000,58.89,59.48,58.35,58.42,614079,0
+MDB.US,D,20180621,000000,58.2,58.51,54.52,56.86,1055819,0
+MDB.US,D,20180622,000000,57,57.3346,54.82,56.94,840877,0
+MDB.US,D,20180625,000000,54.97,55.35,51.355,53.45,1555428,0
+MDB.US,D,20180626,000000,52.77,53.05,51.41,51.52,1493168,0
+MDB.US,D,20180627,000000,51.47,52.5,47.82,48,1881935,0
+MDB.US,D,20180628,000000,48.11,50.08,47.6902,49.21,934473,0
+MDB.US,D,20180629,000000,49.78,50.57,48.79,49.63,744419,0
+MDB.US,D,20180702,000000,49.4,50.3338,48.33,50.03,579958,0
+MDB.US,D,20180703,000000,50.48,51.21,50.09,50.23,261806,0
+MDB.US,D,20180705,000000,50.97,52.15,50.7,51.18,512735,0
+MDB.US,D,20180706,000000,51.3,52.49,51.14,51.91,521857,0
+MDB.US,D,20180709,000000,52.01,52.92,50.6,52.91,1342171,0
+MDB.US,D,20180710,000000,53.59,53.7277,52.33,52.79,791006,0
+MDB.US,D,20180711,000000,52.3,53.32,52.3,53.24,396990,0
+MDB.US,D,20180712,000000,54,58.9,54,57.88,1316055,0
+MDB.US,D,20180713,000000,57.97,58.4,54.64,56.94,1532757,0
+MDB.US,D,20180716,000000,57.17,57.87,56.12,56.69,659980,0
+MDB.US,D,20180717,000000,56.23,57.9,56,57.72,693937,0
+MDB.US,D,20180718,000000,58.04,58.1962,56.36,57.71,703669,0
+MDB.US,D,20180719,000000,56.74,58,56.16,57.71,493456,0
+MDB.US,D,20180720,000000,57.92,58,56.63,57.75,480313,0
+MDB.US,D,20180723,000000,57.93,59.53,57.32,58.95,944916,0
+MDB.US,D,20180724,000000,59.28,60.11,55.71,58.81,1633048,0
+MDB.US,D,20180725,000000,58.51,61,58.51,60.56,897867,0
+MDB.US,D,20180726,000000,60.01,61.9,59.51,61.38,759867,0
+MDB.US,D,20180727,000000,61.9,62.01,57.4,59.56,1309579,0
+MDB.US,D,20180730,000000,59.76,59.8,53.81,55.49,1505049,0
+MDB.US,D,20180731,000000,55.65,56.68,53.2,54.11,1520982,0
+MDB.US,D,20180801,000000,54,54.77,53.321,54.09,1156962,0
+MDB.US,D,20180802,000000,53.84,58.49,53.8,58.21,1114245,0
+MDB.US,D,20180803,000000,58.37,58.4599,56.2092,57.89,585543,0
+MDB.US,D,20180806,000000,58,59.13,57.27,58.87,502472,0
+MDB.US,D,20180807,000000,59.1,60.36,58.51,60.17,585978,0
+MDB.US,D,20180808,000000,60.26,60.71,59.01,60.03,557427,0
+MDB.US,D,20180809,000000,60.24,61.95,60.12,61.58,646665,0
+MDB.US,D,20180810,000000,61.05,63.16,60.56,63.1,838865,0
+MDB.US,D,20180813,000000,63.8,65.9396,62.87,62.99,840715,0
+MDB.US,D,20180814,000000,63.04,64.89,62.03,64.22,595078,0
+MDB.US,D,20180815,000000,63.9,64.68,62.83,63.68,659425,0
+MDB.US,D,20180816,000000,64.48,64.4942,63.06,64.07,362138,0
+MDB.US,D,20180817,000000,64.43,64.9095,63.51,64.75,433478,0
+MDB.US,D,20180820,000000,64.54,65.89,64.2532,65,384253,0
+MDB.US,D,20180821,000000,65.08,66.03,64.98,64.99,404696,0
+MDB.US,D,20180822,000000,65.22,66.64,65.22,66.45,455966,0
+MDB.US,D,20180823,000000,66.99,69.598,66.75,68.25,699136,0
+MDB.US,D,20180824,000000,68.99,70.85,68.5,70.23,847396,0
+MDB.US,D,20180827,000000,71.64,72.27,69.65,70.82,612325,0
+MDB.US,D,20180828,000000,71.08,71.96,70,71.86,333219,0
+MDB.US,D,20180829,000000,72.34,73.71,71.52,71.91,724291,0
+MDB.US,D,20180830,000000,71.95,72.47,69.52,70.19,835959,0
+MDB.US,D,20180831,000000,70.01,72.16,70.01,71.96,624226,0
+MDB.US,D,20180904,000000,73.12,74.43,70.06,73.65,1009690,0
+MDB.US,D,20180905,000000,73.73,74.19,69.77,72.04,1843472,0
+MDB.US,D,20180906,000000,73.5,79.11,70.55,78.65,2454453,0
+MDB.US,D,20180907,000000,78.4,81.926,76.01,79.94,1700100,0
+MDB.US,D,20180910,000000,78.56,83.42,77.96,83.3,1398196,0
+MDB.US,D,20180911,000000,82.44,85.25,81.67,84.77,1296671,0
+MDB.US,D,20180912,000000,84,85.25,79.51,81.94,1818936,0
+MDB.US,D,20180913,000000,82.06,83,80.56,81.2,677479,0
+MDB.US,D,20180914,000000,80.6,82.16,80.56,81.99,685064,0
+MDB.US,D,20180917,000000,82.46,82.89,80.25,81.58,765948,0
+MDB.US,D,20180918,000000,81,83.69,80.98,83.56,938580,0
+MDB.US,D,20180919,000000,83.4,84.35,80.78,83,779520,0
+MDB.US,D,20180920,000000,83,83.15,81.01,82.18,665498,0
+MDB.US,D,20180921,000000,83,83,80.09,81.3,900474,0
+MDB.US,D,20180924,000000,80.19,83.62,80.0689,82.25,920769,0
+MDB.US,D,20180925,000000,82.63,84.27,81.875,84.01,810473,0
+MDB.US,D,20180926,000000,84,84.64,83,83.35,679516,0
+MDB.US,D,20180927,000000,83.41,84,78.5,80.37,1325893,0
+MDB.US,D,20180928,000000,80.15,81.68,79.86,81.55,628302,0
+MDB.US,D,20181001,000000,81.51,82.1,78.51,78.86,720191,0
+MDB.US,D,20181002,000000,75.24,76.749,74.02,76.11,1624882,0
+MDB.US,D,20181003,000000,76.01,76.83,74.6,76.2,801919,0
+MDB.US,D,20181004,000000,75.66,76.4,72.02,73.95,1067221,0
+MDB.US,D,20181005,000000,72.96,74.88,70.81,72.75,829343,0
+MDB.US,D,20181008,000000,72.28,73.3799,69.01,70.86,881355,0
+MDB.US,D,20181009,000000,70.12,71.17,66.87,68.17,1260067,0
+MDB.US,D,20181010,000000,67.64,67.7128,63.4,64.2,1423967,0
+MDB.US,D,20181011,000000,62.71,66.7,62.2977,63.1,1419722,0
+MDB.US,D,20181012,000000,66,67,63.92,64.69,1071569,0
+MDB.US,D,20181015,000000,65,66.34,63.44,65.14,738802,0
+MDB.US,D,20181016,000000,66.23,71.3254,65.3634,70.3,1131548,0
+MDB.US,D,20181017,000000,71.9,71.9231,67.98,70.53,665502,0
+MDB.US,D,20181018,000000,69.61,70.24,67.3,68.79,891479,0
+MDB.US,D,20181019,000000,70.19,70.79,64.42,65.04,1489306,0
+MDB.US,D,20181022,000000,65.55,69.46,64.8619,69.14,669000,0
+MDB.US,D,20181023,000000,67.18,71.71,66.21,71.26,1006190,0
+MDB.US,D,20181024,000000,70.87,71.895,66.6501,66.99,1117912,0
+MDB.US,D,20181025,000000,67.08,72.77,67,72.52,1081802,0
+MDB.US,D,20181026,000000,68.87,73.3,68.25,71.26,1188640,0
+MDB.US,D,20181029,000000,74.63,75.96,71.89,73.6,1394607,0
+MDB.US,D,20181030,000000,74,77.77,71.43,77.29,1567285,0
+MDB.US,D,20181031,000000,79.07,84.5,79.07,81.5,1659758,0
+MDB.US,D,20181101,000000,81.5,81.99,77.6301,80.91,1068059,0
+MDB.US,D,20181102,000000,80.5,81.2205,79.24,79.69,781580,0
+MDB.US,D,20181105,000000,79.56,79.56,75.9,78.13,730660,0
+MDB.US,D,20181106,000000,77.96,80,75.635,76.06,672453,0
+MDB.US,D,20181107,000000,78.89,84.03,78.005,82.1,1500894,0
+MDB.US,D,20181108,000000,82.72,85.78,80.68,81.35,1341892,0
+MDB.US,D,20181109,000000,81.93,81.93,72,75.42,1671681,0
+MDB.US,D,20181112,000000,74.4,74.4,68.33,69.83,1173856,0
+MDB.US,D,20181113,000000,69.53,72.245,68.26,69.35,901663,0
+MDB.US,D,20181114,000000,70.49,75.71,70.2961,71.82,1410167,0
+MDB.US,D,20181115,000000,71.58,80.64,71.202,79.24,1463240,0
+MDB.US,D,20181116,000000,78.74,84.5294,77.94,82.9,2037127,0
+MDB.US,D,20181119,000000,82.18,82.6175,71.0522,73.25,1789324,0
+MDB.US,D,20181120,000000,68.52,71.38,65.62,70.06,1820309,0
+MDB.US,D,20181121,000000,73.09,75.48,70.6,73.95,937235,0
+MDB.US,D,20181123,000000,72.67,77.68,72,76.12,511219,0
+MDB.US,D,20181126,000000,78.5,80.77,76.5,80.56,1122507,0
+MDB.US,D,20181127,000000,79.09,80.635,78.6395,79.55,559939,0
+MDB.US,D,20181128,000000,80.81,84.79,80.28,83.99,1052496,0
+MDB.US,D,20181129,000000,83.09,84.78,81.48,81.9,1324926,0
+MDB.US,D,20181130,000000,83.34,84.95,79.32,82.9,1745009,0
+MDB.US,D,20181203,000000,86,86.18,82.67,84.98,2137524,0
+MDB.US,D,20181204,000000,83.68,88.27,82.14,83.73,2734957,0
+MDB.US,D,20181206,000000,83,92.03,80.3,90.74,3475349,0
+MDB.US,D,20181207,000000,90.26,93.23,82.72,84.35,1460642,0
+MDB.US,D,20181210,000000,83.6,86.71,79.13,83.05,1538592,0
+MDB.US,D,20181211,000000,85.645,86.18,83.5,85.15,849620,0
+MDB.US,D,20181212,000000,86.76,92.76,86.76,89.06,1403792,0
+MDB.US,D,20181213,000000,90.34,91.95,87.59,89.56,995823,0
+MDB.US,D,20181214,000000,87.43,91.19,86.05,90.58,864585,0
+MDB.US,D,20181217,000000,89.35,89.35,82.12,82.88,1822539,0
+MDB.US,D,20181218,000000,84.35,86.5,82.201,84.39,1302931,0
+MDB.US,D,20181219,000000,84.51,88.52,83.0208,85.55,1269982,0
+MDB.US,D,20181220,000000,84.33,86.61,75.91,79.77,1934450,0
+MDB.US,D,20181221,000000,80.53,80.825,70.1,72.95,2817830,0
+MDB.US,D,20181224,000000,70.48,74.7962,70.11,71.78,627269,0
+MDB.US,D,20181226,000000,72.86,79.85,72.86,79.69,979612,0
+MDB.US,D,20181227,000000,77.78,83.41,77,82.29,851133,0
+MDB.US,D,20181228,000000,83.45,83.5,78.78,80.5,1009741,0
+MDB.US,D,20181231,000000,81.99,85.9998,81.99,83.74,1333705,0
+MDB.US,D,20190102,000000,81.4,82.58,78.11,79.95,1325103,0
+MDB.US,D,20190103,000000,77.7,79.5,75,75.89,1158030,0
+MDB.US,D,20190104,000000,77.85,83.89,77.2951,81.73,1214961,0
+MDB.US,D,20190107,000000,83.05,89.1999,82.75,85.7,1158958,0
+MDB.US,D,20190108,000000,88,90.59,85.08,89.99,1414640,0
+MDB.US,D,20190109,000000,89.1,89.5,84.36,86.62,1964742,0
+MDB.US,D,20190110,000000,77.82,81.5,72.91,75.2,5915108,0
+MDB.US,D,20190111,000000,75.2,78.24,73.57,74.48,1948233,0
+MDB.US,D,20190114,000000,73.62,73.91,70.66,73.74,1560347,0
+MDB.US,D,20190115,000000,73.86,78.74,73.8,78.4,1254695,0
+MDB.US,D,20190116,000000,78.26,78.8744,73.85,74.05,1004176,0
+MDB.US,D,20190117,000000,72.72,76.91,72,75.6,1001373,0
+MDB.US,D,20190118,000000,76.09,80.57,76.09,80.34,1404233,0
+MDB.US,D,20190122,000000,78.85,81.925,77.74,81.23,927988,0
+MDB.US,D,20190123,000000,82,86.22,81.68,84.09,1408961,0
+MDB.US,D,20190124,000000,83.82,84.87,83.25,84.27,671487,0
+MDB.US,D,20190125,000000,84.9,87.09,83.3,86.9,808960,0
+MDB.US,D,20190128,000000,84.35,88.85,84.13,88.39,786736,0
+MDB.US,D,20190129,000000,88.56,89.47,86.81,86.99,920548,0
+MDB.US,D,20190130,000000,88.06,89.88,86.51,88.19,662765,0
+MDB.US,D,20190131,000000,88.5,92.62,88.305,92.36,1033927,0
+MDB.US,D,20190201,000000,91.02,93.23,88.35,92.67,690409,0
+MDB.US,D,20190204,000000,92.87,96.68,92.46,95.27,1022705,0
+MDB.US,D,20190205,000000,96.13,97.48,94.7,97.09,821146,0
+MDB.US,D,20190206,000000,97.73,98.2543,93.25,95.07,851483,0
+MDB.US,D,20190207,000000,93.85,96.5135,92.78,95.87,582606,0
+MDB.US,D,20190208,000000,94.61,98.9,94.0001,98.35,584177,0
+MDB.US,D,20190211,000000,99.21,99.89,97.02,99.29,584981,0
+MDB.US,D,20190212,000000,100,101.89,99.02,100.26,581718,0
+MDB.US,D,20190213,000000,101.38,101.8,97.87,98.29,649612,0
+MDB.US,D,20190214,000000,97.75,100.7,97.23,99.29,759663,0
+MDB.US,D,20190215,000000,99.79,100.73,98.33,100.3,716932,0
+MDB.US,D,20190219,000000,100.4,101.87,99.2745,100.02,695805,0
+MDB.US,D,20190220,000000,100,102.98,100,100.49,548031,0
+MDB.US,D,20190221,000000,100.65,103.49,98.52,103.11,572517,0
+MDB.US,D,20190222,000000,103.72,106.53,103.67,106.21,916009,0
+MDB.US,D,20190225,000000,107.26,109.97,106.365,107.92,827198,0
+MDB.US,D,20190226,000000,107.24,107.24,96.18,98.27,3330603,0
+MDB.US,D,20190227,000000,97.19,101.25,97.07,100.48,1024030,0
+MDB.US,D,20190228,000000,100.47,104.28,100.15,101.56,843438,0
+MDB.US,D,20190301,000000,100.94,105.2,100.34,104.16,944707,0
+MDB.US,D,20190304,000000,105.7,107.25,95.3,96.77,1642063,0
+MDB.US,D,20190305,000000,96.79,101.2,96.08,101.03,979081,0
+MDB.US,D,20190306,000000,101.35,102,95.5,97.09,1628014,0
+MDB.US,D,20190307,000000,96.8,100.56,96.5,99.46,1284882,0
+MDB.US,D,20190308,000000,96.99,101.34,96,99.8,904115,0
+MDB.US,D,20190311,000000,100.75,105.33,100.62,104.57,1314398,0
+MDB.US,D,20190312,000000,104.58,106.08,102.2,104.88,743986,0
+MDB.US,D,20190313,000000,105.07,107.75,103.53,104.26,2093704,0
+MDB.US,D,20190314,000000,126.94,134.4,120.46,130.94,10476039,0
+MDB.US,D,20190315,000000,130.92,134.779,128.61,134.23,2803661,0
+MDB.US,D,20190318,000000,132.32,138.06,132.13,137.98,2658138,0
+MDB.US,D,20190319,000000,137,140.54,136.033,138.76,1898478,0
+MDB.US,D,20190320,000000,138.45,144.75,138.45,143.73,1189785,0
+MDB.US,D,20190321,000000,143.34,154.74,143,154.64,2486743,0
+MDB.US,D,20190322,000000,153.25,154.619,147.58,152.76,2551513,0
+MDB.US,D,20190325,000000,151,154.8,148.76,151.01,1365353,0
+MDB.US,D,20190326,000000,152.63,154,147.61,150.29,1939028,0
+MDB.US,D,20190327,000000,150.64,152,143.41,146.17,2082081,0
+MDB.US,D,20190328,000000,146.33,149.35,144.14,146.18,1000148,0
+MDB.US,D,20190329,000000,147.75,149.77,145.755,147.02,777569,0
+MDB.US,D,20190401,000000,148.75,149.38,144.03,147.95,773363,0
+MDB.US,D,20190402,000000,144.7,146.47,140.23,144.7,1595600,0
+MDB.US,D,20190403,000000,145.63,147.93,144.16,146.63,1239073,0
+MDB.US,D,20190404,000000,146.29,146.29,134.38,139.95,2285229,0
+MDB.US,D,20190405,000000,140.7,142.1,134.85,135.66,1390671,0
+MDB.US,D,20190408,000000,134.83,137.75,131.51,132.87,1688452,0
+MDB.US,D,20190409,000000,131.73,138.6,131.522,136.33,1290363,0
+MDB.US,D,20190410,000000,137.01,143.89,136.08,143.58,1621395,0
+MDB.US,D,20190411,000000,143.95,145.68,142.52,143.71,1157305,0
+MDB.US,D,20190412,000000,144.83,145.25,141.38,142.81,627652,0
+MDB.US,D,20190415,000000,142.88,145.99,141.99,144.79,884069,0
+MDB.US,D,20190416,000000,145.13,145.4,137.25,138.14,1003630,0
+MDB.US,D,20190417,000000,139.15,139.375,131.23,132.19,1517168,0
+MDB.US,D,20190418,000000,131.6,131.799,123.6,125.38,3734209,0
+MDB.US,D,20190422,000000,124.69,130.6,123.406,130.41,1383300,0
+MDB.US,D,20190423,000000,131.4,138.81,131.4,137.33,1955737,0
+MDB.US,D,20190424,000000,138.24,141.495,134.237,135.16,1351185,0
+MDB.US,D,20190425,000000,136.88,139.95,134.1,137.56,1053586,0
+MDB.US,D,20190426,000000,137.44,139.95,134.77,138.98,1028019,0
+MDB.US,D,20190429,000000,139.76,140.97,136.97,137.5,891396,0
+MDB.US,D,20190430,000000,137.47,141.1,136.47,140.92,1020325,0
+MDB.US,D,20190501,000000,141.28,141.499,132.16,133.62,1623214,0
+MDB.US,D,20190502,000000,133.12,136.3,129.72,132.36,1532103,0
+MDB.US,D,20190503,000000,133.1,135.957,129,134.46,994850,0
+MDB.US,D,20190506,000000,129.81,136.89,129.17,136.49,805286,0
+MDB.US,D,20190507,000000,134.87,137.71,130.9,133.28,759194,0
+MDB.US,D,20190508,000000,132.59,135.47,131.61,133.1,612489,0
+MDB.US,D,20190509,000000,131,136.14,127.14,134.88,1071270,0
+MDB.US,D,20190510,000000,134.25,137.84,130.28,135.7,824926,0
+MDB.US,D,20190513,000000,131.8,134,127.307,127.84,1008560,0
+MDB.US,D,20190514,000000,129.4,134.691,129.031,133.34,1187942,0
+MDB.US,D,20190515,000000,134.37,141.44,131.17,138.44,1706935,0
+MDB.US,D,20190516,000000,139.25,148,139.25,146.86,2961170,0
+MDB.US,D,20190517,000000,144.42,148,142.23,145.74,1482462,0
+MDB.US,D,20190520,000000,143.65,145.92,140.27,145.05,1347154,0
+MDB.US,D,20190521,000000,147.21,148,143.33,144.4,1050585,0
+MDB.US,D,20190522,000000,143.66,145.82,142.056,142.46,579421,0
+MDB.US,D,20190523,000000,141,141.741,136.51,138.82,851398,0
+MDB.US,D,20190524,000000,140,143.8,139.62,139.77,680261,0
+MDB.US,D,20190528,000000,140.53,146.01,139.6,141.4,2539219,0
+MDB.US,D,20190529,000000,139.9,139.9,135.86,137.49,980758,0
+MDB.US,D,20190530,000000,137.83,140.81,137.75,139.99,703743,0
+MDB.US,D,20190531,000000,137.75,142.58,136,140.34,1194577,0
+MDB.US,D,20190603,000000,140.3,140.83,129.6,130.56,1745619,0
+MDB.US,D,20190604,000000,134.57,138.5,131.6,138.21,1211440,0
+MDB.US,D,20190605,000000,140.9,149.32,140.1,148.87,3077323,0
+MDB.US,D,20190606,000000,145.95,148.9,135,147.74,4472547,0
+MDB.US,D,20190607,000000,147.33,170.99,147.186,169.97,3932741,0
+MDB.US,D,20190610,000000,172.265,184.78,168.067,172.36,3394775,0
+MDB.US,D,20190611,000000,172,172.41,159.59,163.03,2196441,0
+MDB.US,D,20190612,000000,163.7,167,161.51,166.32,963123,0
+MDB.US,D,20190613,000000,166.75,167.9,164.38,166.96,791345,0
+MDB.US,D,20190614,000000,166.75,167.76,163.545,165.68,520700,0
+MDB.US,D,20190617,000000,165.25,170.54,163.639,164.97,1548136,0
+MDB.US,D,20190618,000000,169,171.47,166.324,166.36,1526791,0
+MDB.US,D,20190619,000000,170.51,174.45,168.01,174.01,1359057,0
+MDB.US,D,20190620,000000,176.83,177.49,171.54,173.74,1145085,0
+MDB.US,D,20190621,000000,171.82,172.549,166.341,169.87,2289606,0
+MDB.US,D,20190624,000000,170.23,170.64,164.12,165.3,1159653,0
+MDB.US,D,20190625,000000,165.94,165.94,155.64,158.59,1266533,0
+MDB.US,D,20190626,000000,160.5,161.753,150.291,150.69,1623669,0
+MDB.US,D,20190627,000000,150.88,153.352,148.04,151.49,2045051,0
+MDB.US,D,20190628,000000,151.91,152.782,145.26,152.09,3846980,0
+MDB.US,D,20190701,000000,155.32,155.32,143.85,147.67,2671966,0
+MDB.US,D,20190702,000000,145.62,154.41,144.38,154.05,2310854,0
+MDB.US,D,20190703,000000,155.44,158.45,153.46,154.98,1866866,0
+MDB.US,D,20190705,000000,152.42,156.02,151.34,155.9,994126,0
+MDB.US,D,20190708,000000,154.94,158.68,153.01,157.04,952072,0
+MDB.US,D,20190709,000000,156.56,158.069,154.39,157.72,790817,0
+MDB.US,D,20190710,000000,159,161.385,156.44,157.23,1102462,0
+MDB.US,D,20190711,000000,157.26,159.33,154.33,158.04,1057672,0
+MDB.US,D,20190712,000000,157.24,158.492,151.03,153.1,1303386,0
+MDB.US,D,20190715,000000,153.29,157.1,152.398,153.17,1538997,0
+MDB.US,D,20190716,000000,153.05,155.465,146.65,151.79,1676291,0
+MDB.US,D,20190717,000000,152.4,161.77,151.57,160.79,1916072,0
+MDB.US,D,20190718,000000,162.93,163.17,157.15,162.93,1489823,0
+MDB.US,D,20190719,000000,164.88,166.41,161,164,1338767,0
+MDB.US,D,20190722,000000,164.39,166.305,160.23,160.86,1337270,0
+MDB.US,D,20190723,000000,162.56,163.1,154.344,155.97,1481750,0
+MDB.US,D,20190724,000000,155.12,158,152.186,156.02,2535009,0
+MDB.US,D,20190725,000000,156,158.58,153.33,155.7,970753,0
+MDB.US,D,20190726,000000,156.73,159.5,155.5,158.06,954993,0
+MDB.US,D,20190729,000000,157.9,158.52,143.45,144.89,3530761,0
+MDB.US,D,20190730,000000,144.01,146.08,140,142.03,1432242,0
+MDB.US,D,20190731,000000,143,146.9,140.881,143.22,1535417,0
+MDB.US,D,20190801,000000,142.93,148.78,138.125,143.66,1264257,0
+MDB.US,D,20190802,000000,142.23,143.5,137.355,140.78,830888,0
+MDB.US,D,20190805,000000,135.87,141.146,134.321,135.88,1248048,0
+MDB.US,D,20190806,000000,137.98,141.09,137.2,139,994076,0
+MDB.US,D,20190807,000000,135.78,143.2,135.413,142.63,802558,0
+MDB.US,D,20190808,000000,144.06,150.79,144.06,149.51,993957,0
+MDB.US,D,20190809,000000,148.78,151.37,146.48,148.9,556485,0
+MDB.US,D,20190812,000000,148.12,148.47,142.16,143.51,804874,0
+MDB.US,D,20190813,000000,142.02,147.822,142.02,146.23,757484,0
+MDB.US,D,20190814,000000,142.92,145.155,138.36,142.28,967545,0
+MDB.US,D,20190815,000000,142.7,144.5,139.8,141.65,803191,0
+MDB.US,D,20190816,000000,143.23,146.73,142.51,143.79,738723,0
+MDB.US,D,20190819,000000,146.67,147.69,140.34,140.58,1060178,0
+MDB.US,D,20190820,000000,140,140.9,137.34,139.19,829625,0
+MDB.US,D,20190821,000000,141.95,149.51,140.75,148.08,1117290,0
+MDB.US,D,20190822,000000,148.11,149.27,142.16,142.34,894827,0
+MDB.US,D,20190823,000000,141.97,146,138.62,139.37,1055560,0
+MDB.US,D,20190826,000000,142.36,146.927,140.38,146.65,898640,0
+MDB.US,D,20190827,000000,153.05,158.256,149.15,150.21,2601826,0
+MDB.US,D,20190828,000000,154.26,156.89,145.356,147.98,1299899,0
+MDB.US,D,20190829,000000,150.5,155.915,148.25,154.36,1166010,0
+MDB.US,D,20190830,000000,155.59,157.19,148,152.31,1027887,0
+MDB.US,D,20190903,000000,150.7,155,147.35,149.94,1615888,0
+MDB.US,D,20190904,000000,152.98,160.41,152.98,158.66,3162654,0
+MDB.US,D,20190905,000000,156.66,159,142.35,150.44,5006110,0
+MDB.US,D,20190906,000000,149.66,150.33,140.17,140.63,1928669,0
+MDB.US,D,20190909,000000,140.61,142.56,125.2,131.37,3786687,0
+MDB.US,D,20190910,000000,127.43,136.25,126.14,129.02,1785661,0
+MDB.US,D,20190911,000000,128.58,132.49,126.45,130.58,2050386,0
+MDB.US,D,20190912,000000,133,135.8,128.3,128.53,1645154,0
+MDB.US,D,20190913,000000,127.74,128.18,121.12,123.29,2760592,0
+MDB.US,D,20190916,000000,121.29,132.12,120.05,132,2663376,0
+MDB.US,D,20190917,000000,131.56,136.08,129.71,136,2459722,0
+MDB.US,D,20190918,000000,136.06,136.74,131.19,134.28,1621499,0
+MDB.US,D,20190919,000000,134.21,135,130.36,131.46,1026641,0
+MDB.US,D,20190920,000000,133.01,134.9,129.52,131.82,2554657,0
+MDB.US,D,20190923,000000,131.47,132.5,129.99,131.35,729772,0
+MDB.US,D,20190924,000000,132.06,132.261,122.19,124.02,1929628,0
+MDB.US,D,20190925,000000,123.24,125.58,120.38,125,1254006,0
+MDB.US,D,20190926,000000,124.89,127.94,121.82,126.66,1579111,0
+MDB.US,D,20190927,000000,128.01,128.65,115.75,117.33,2364821,0
+MDB.US,D,20190930,000000,117.57,121.87,112.31,120.48,1754286,0
+MDB.US,D,20191001,000000,119.83,123.34,116.5,120.47,1042910,0
+MDB.US,D,20191002,000000,116.53,121.36,115.55,120.74,1086242,0
+MDB.US,D,20191003,000000,120.98,129.87,119.06,129.06,1967692,0
+MDB.US,D,20191004,000000,130.17,132.15,127.48,131.21,874906,0
+MDB.US,D,20191007,000000,130.44,138.84,130.44,136.72,1417877,0
+MDB.US,D,20191008,000000,135.39,137.59,127.33,127.5,1780419,0
+MDB.US,D,20191009,000000,129.09,134.84,126.44,133.47,1492617,0
+MDB.US,D,20191010,000000,132.65,134.95,130.745,132.47,953371,0
+MDB.US,D,20191011,000000,134,137,133.621,136.31,1363515,0
+MDB.US,D,20191014,000000,136.13,140.324,135.48,137.545,1132923,0
+MDB.US,D,20191015,000000,138.34,139.16,134.55,134.9,788202,0
+MDB.US,D,20191016,000000,130.7,131.04,121.33,121.47,2601074,0
+MDB.US,D,20191017,000000,122.59,123.7,119.36,120.36,1059918,0
+MDB.US,D,20191018,000000,120.44,120.5,110.61,116.86,2840761,0
+MDB.US,D,20191021,000000,117.5,120,115.09,118.48,1327832,0
+MDB.US,D,20191022,000000,119.715,120.91,113.03,114.77,1196327,0
+MDB.US,D,20191023,000000,113.61,121.26,113.442,115.47,1046062,0
+MDB.US,D,20191024,000000,118.35,123.99,118.112,122.43,1322752,0
+MDB.US,D,20191025,000000,121.65,126,118.51,125.78,815459,0
+MDB.US,D,20191028,000000,126.16,129.04,125.339,128.02,1051847,0
+MDB.US,D,20191029,000000,128.07,128.52,125.05,125.49,589682,0
+MDB.US,D,20191030,000000,134,135.39,129.63,132.67,1430418,0
+MDB.US,D,20191031,000000,133.54,133.54,126.6,127.77,837300,0
+MDB.US,D,20191101,000000,127.01,129.39,124.51,128.16,882984,0
+MDB.US,D,20191104,000000,129.48,130.9,125.75,126.88,787243,0
+MDB.US,D,20191105,000000,127.59,128.43,123.03,125.06,683151,0
+MDB.US,D,20191106,000000,125,128.06,124.5,127.03,616074,0
+MDB.US,D,20191107,000000,125.51,128.67,123.6,123.76,679680,0
+MDB.US,D,20191108,000000,123.48,127.78,121.585,126.13,690938,0
+MDB.US,D,20191111,000000,125.75,127.88,124.515,126.8,419980,0
+MDB.US,D,20191112,000000,126.56,129.36,126,128.72,598468,0
+MDB.US,D,20191113,000000,128.75,131.2,128.035,130.93,696523,0
+MDB.US,D,20191114,000000,131,132.332,129.68,131.79,603861,0
+MDB.US,D,20191115,000000,132.63,135.16,130.74,134.77,514474,0
+MDB.US,D,20191118,000000,134.75,138.157,133.54,137.09,886276,0
+MDB.US,D,20191119,000000,137.92,141.69,136.39,140.99,908271,0
+MDB.US,D,20191120,000000,141.39,149.46,140,147.75,1753815,0
+MDB.US,D,20191121,000000,147.76,152.33,146.27,146.47,1167363,0
+MDB.US,D,20191122,000000,148.11,148.75,144.12,147.92,718830,0
+MDB.US,D,20191125,000000,148.23,149.746,145.9,146.88,791983,0
+MDB.US,D,20191126,000000,146.71,151.13,146.71,149.63,910566,0
+MDB.US,D,20191127,000000,149.08,150.21,147.13,149.77,701209,0
+MDB.US,D,20191129,000000,149.57,150.75,148.381,148.7,359878,0
+MDB.US,D,20191202,000000,147.18,147.18,134.98,137.43,1513117,0
+MDB.US,D,20191203,000000,132.54,143.16,130.38,142.68,1384296,0
+MDB.US,D,20191204,000000,142.41,142.49,135.1,136.48,1153706,0
+MDB.US,D,20191205,000000,136.64,136.64,131.08,131.37,1275115,0
+MDB.US,D,20191206,000000,132.3,132.87,130.16,131.17,1168673,0
+MDB.US,D,20191209,000000,130.5,134.15,130.386,131.01,2019214,0
+MDB.US,D,20191210,000000,144.77,144.8,126.28,129.18,7397594,0
+MDB.US,D,20191211,000000,128.56,129.745,123.37,128,2327410,0
+MDB.US,D,20191212,000000,127.13,127.91,123.69,124.73,1705146,0
+MDB.US,D,20191213,000000,124.97,128.823,124.2,128.41,1226008,0
+MDB.US,D,20191216,000000,128.92,132.52,126.521,132.26,1362153,0
+MDB.US,D,20191217,000000,133.22,133.73,128.19,129.39,1009981,0
+MDB.US,D,20191218,000000,129.29,132.39,128.56,129.18,1059895,0
+MDB.US,D,20191219,000000,130.6,132.9,128.57,130.96,861351,0
+MDB.US,D,20191220,000000,131.25,132.69,129.66,130.68,836492,0
+MDB.US,D,20191223,000000,130.75,133.29,130.11,132.36,641720,0
+MDB.US,D,20191224,000000,132.39,133.079,130.474,132.55,501127,0
+MDB.US,D,20191226,000000,132.92,137.443,132.31,135.02,710574,0
+MDB.US,D,20191227,000000,135.52,135.85,132.63,134.13,441098,0
+MDB.US,D,20191230,000000,133.88,134.66,128.453,128.93,904778,0
+MDB.US,D,20191231,000000,127.91,132.12,127.01,131.61,768498,0
+MDB.US,D,20200102,000000,130.18,134.67,126.08,134.33,1166400,0
+MDB.US,D,20200103,000000,132.43,136.22,131.76,135.29,598563,0
+MDB.US,D,20200106,000000,132.88,140.89,132.705,140.5,1254823,0
+MDB.US,D,20200107,000000,140.5,142.61,138.25,138.86,673596,0
+MDB.US,D,20200108,000000,138.9,141.64,136.23,140.27,979052,0
+MDB.US,D,20200109,000000,142.66,152.01,142.54,149.96,4133999,0
+MDB.US,D,20200110,000000,149.3,150.76,146.2,149.23,2764328,0
+MDB.US,D,20200113,000000,150.57,155.68,150,152.91,1473238,0
+MDB.US,D,20200114,000000,154.5,156.415,151.221,152.83,1823423,0
+MDB.US,D,20200115,000000,153.29,157.79,151.69,152.38,1392646,0
+MDB.US,D,20200116,000000,153.26,154.842,149.61,151.9,1029117,0
+MDB.US,D,20200117,000000,152.91,153.17,149.1,149.39,810360,0
+MDB.US,D,20200121,000000,148.73,152.82,147.75,148.68,1065106,0
+MDB.US,D,20200122,000000,149.71,154.24,149.36,149.96,941663,0
+MDB.US,D,20200123,000000,150.01,150.648,147.54,148.57,536287,0
+MDB.US,D,20200124,000000,150,154.45,149.99,152.11,962783,0
+MDB.US,D,20200127,000000,146.52,152.28,145.2,148.77,890467,0
+MDB.US,D,20200128,000000,150.23,153.576,149.77,152.57,526412,0
+MDB.US,D,20200129,000000,154,162.48,152.7,159.31,1445662,0
+MDB.US,D,20200130,000000,157.28,168.1,157,167.43,2068782,0
+MDB.US,D,20200131,000000,168.97,169,161.52,163.91,1063499,0
+MDB.US,D,20200203,000000,163.42,164.72,157,163.33,838941,0
+MDB.US,D,20200204,000000,166.73,173.46,164.308,172.15,1268416,0
+MDB.US,D,20200205,000000,173.8,173.8,160.29,163.21,1259711,0
+MDB.US,D,20200206,000000,164.54,167.52,159,163.61,596074,0
+MDB.US,D,20200207,000000,164.4,166.3,161.02,164.11,522225,0
+MDB.US,D,20200210,000000,163.65,168.48,162.893,166.25,494826,0
+MDB.US,D,20200211,000000,166.84,168,163.899,166.81,544605,0
+MDB.US,D,20200212,000000,168.44,171.03,164.25,170.59,707800,0
+MDB.US,D,20200213,000000,169.8,173.4,169.51,169.91,1423628,0
+MDB.US,D,20200214,000000,171.09,174.33,168.59,171.33,1321727,0
+MDB.US,D,20200218,000000,171.33,177.97,170.22,176.9,2171572,0
+MDB.US,D,20200219,000000,178.72,181.97,177.9,180.09,1094631,0
+MDB.US,D,20200220,000000,180.1,182.57,170.51,178.1,1121038,0
+MDB.US,D,20200221,000000,176.87,176.87,164.46,164.9,1773173,0
+MDB.US,D,20200224,000000,153.51,158.302,148.25,153.85,1966601,0
+MDB.US,D,20200225,000000,156.71,159.79,146.23,149.38,1436491,0
+MDB.US,D,20200226,000000,149.49,158.57,149.16,151.26,1244108,0
+MDB.US,D,20200227,000000,144.67,155,141.65,150.185,1499385,0
+MDB.US,D,20200228,000000,143.14,152.8,141.51,152.5,1410112,0
+MDB.US,D,20200302,000000,152.5,155.865,146.12,155.64,1361008,0
+MDB.US,D,20200303,000000,155,159.97,149.8,155.16,1451988,0
+MDB.US,D,20200304,000000,156.75,159.48,154,159.32,887484,0
+MDB.US,D,20200305,000000,155.59,162.93,155.59,159.06,864364,0
+MDB.US,D,20200306,000000,156.14,156.43,144,150.11,1421513,0
+MDB.US,D,20200309,000000,139.65,139.65,125,127.85,1515887,0
+MDB.US,D,20200310,000000,134.71,137,125.12,133.85,1386287,0
+MDB.US,D,20200311,000000,128.95,130.9,120.33,123.85,1343477,0
+MDB.US,D,20200312,000000,109.74,115.96,101,111.55,1743318,0
+MDB.US,D,20200313,000000,120.39,122,107.1391,115.17,1408567,0
+MDB.US,D,20200316,000000,100,103.92,93.81,98.97,1885864,0
+MDB.US,D,20200317,000000,101.68,116.5261,94.16,114.52,2145054,0
+MDB.US,D,20200318,000000,97.4,125.55,96,105.73,4882169,0
+MDB.US,D,20200319,000000,104.6,127.46,101.3401,122.18,2435409,0
+MDB.US,D,20200320,000000,123.22,135.75,119.38,120.5,1905262,0
+MDB.US,D,20200323,000000,120.38,127.47,113.383,125.57,1387780,0
+MDB.US,D,20200324,000000,132.85,141.5724,132.01,136.43,1555055,0
+MDB.US,D,20200325,000000,136.14,145.48,130.26,134.3,1474853,0
+MDB.US,D,20200326,000000,136,143.1545,131,133.11,1228322,0
+MDB.US,D,20200327,000000,128.77,135.5,126.32,132.11,1435264,0
+MDB.US,D,20200330,000000,133.15,139.64,131.8,136.43,815804,0
+MDB.US,D,20200331,000000,137.37,142.87,134.265,136.54,1167993,0
+MDB.US,D,20200401,000000,127.09,134.5,124.14,126.14,1230679,0
+MDB.US,D,20200402,000000,120.31,126.3,117.71,125.08,1251204,0
+MDB.US,D,20200403,000000,124.56,127.0077,118.6,120.47,1011423,0
+MDB.US,D,20200406,000000,125.93,133.22,123.21,132.45,1047805,0
+MDB.US,D,20200407,000000,137.6,138.89,129.1037,131.82,1065972,0
+MDB.US,D,20200408,000000,132.66,137.5,131.8274,135.32,866939,0
+MDB.US,D,20200409,000000,138.28,140.875,137,140.34,1125558,0
+MDB.US,D,20200413,000000,140.69,142.79,137.07,141.9,634371,0
+MDB.US,D,20200414,000000,148.5,157.13,147,149,1569145,0
+MDB.US,D,20200415,000000,145.17,152.76,144.3,149.91,908447,0
+MDB.US,D,20200416,000000,152.81,159.3381,151.68,153.98,918159,0
+MDB.US,D,20200417,000000,156.96,157.33,147.74,154.19,724014,0
+MDB.US,D,20200420,000000,154.26,163.77,153.53,160.28,1126729,0
+MDB.US,D,20200421,000000,159.73,162.15,147.285,152.24,756324,0
+MDB.US,D,20200422,000000,156.36,158.59,153.1801,158.33,747303,0
+MDB.US,D,20200423,000000,156.68,161.34,155.51,158.09,713916,0
+MDB.US,D,20200424,000000,159.12,162.69,156.5,159.94,566044,0
+MDB.US,D,20200427,000000,164.35,164.35,159.05,160.375,646905,0
+MDB.US,D,20200428,000000,162.13,163.1575,153.95,154.75,709497,0
+MDB.US,D,20200429,000000,157.03,162.37,154.612,159.07,678308,0
+MDB.US,D,20200430,000000,158.73,165.64,158.7,162.13,948003,0
+MDB.US,D,20200501,000000,154.9,159.74,154.41,155.92,575776,0
+MDB.US,D,20200504,000000,154.68,160.51,153.61,159.95,574143,0
+MDB.US,D,20200505,000000,162.58,170.84,161.24,167.82,915260,0
+MDB.US,D,20200506,000000,169.05,172.98,167.88,170.61,654640,0
+MDB.US,D,20200507,000000,173.5,179.35,172.045,175.43,694209,0
+MDB.US,D,20200508,000000,178.5,179.14,171.24,176.49,737448,0
+MDB.US,D,20200511,000000,178.18,189.2529,176.19,187.44,1254511,0
+MDB.US,D,20200512,000000,188.5,198.44,185.25,193,1705917,0
+MDB.US,D,20200513,000000,194.47,198,185.66,194.11,1391698,0
+MDB.US,D,20200514,000000,190.06,197.39,188.5,194.32,926585,0
+MDB.US,D,20200515,000000,190,199.25,189.01,196.28,917454,0
+MDB.US,D,20200518,000000,200,202.8,192.57,194.17,835042,0
+MDB.US,D,20200519,000000,195.45,203,194.8785,200.22,669414,0
+MDB.US,D,20200520,000000,206.12,210.15,203.6001,206.62,1119222,0
+MDB.US,D,20200521,000000,208.73,212.5997,203.01,208.92,1079068,0
+MDB.US,D,20200522,000000,211.14,220.86,209.02,220.28,1206794,0
+MDB.US,D,20200526,000000,223.29,225.84,214.025,216.46,1264421,0
+MDB.US,D,20200527,000000,212.7,213.98,196.01,211.89,1260451,0
+MDB.US,D,20200528,000000,214.54,223.47,212.43,215.6,944362,0
+MDB.US,D,20200529,000000,217.77,232.86,215.5,232.11,1512570,0
+MDB.US,D,20200601,000000,229.02,238.66,229.02,238.38,990706,0
+MDB.US,D,20200602,000000,240.31,243.92,229.12,234.92,1326466,0
+MDB.US,D,20200603,000000,239.64,239.64,227.65,233.96,1068825,0
+MDB.US,D,20200604,000000,228.55,235.87,217.75,220.04,1887774,0
+MDB.US,D,20200605,000000,201.14,208.9,190.92,197.98,3224855,0
+MDB.US,D,20200608,000000,198.08,205.58,192.66,203.88,1663763,0
+MDB.US,D,20200609,000000,200.45,207.04,199.65,201.7,861217,0
+MDB.US,D,20200610,000000,204.61,210.98,202,208.18,971845,0
+MDB.US,D,20200611,000000,201.91,204.61,194,196.84,1561985,0
+MDB.US,D,20200612,000000,200.33,201.432,190.1,193.67,1147585,0
+MDB.US,D,20200615,000000,189.49,202.4,188.37,201.74,1163360,0
+MDB.US,D,20200616,000000,203.44,205.75,197.01,203.75,1175689,0
+MDB.US,D,20200617,000000,205.47,211,204.75,208.18,1247977,0
+MDB.US,D,20200618,000000,209.02,212.36,207.57,209.06,1091638,0
+MDB.US,D,20200619,000000,209.97,210.685,204.28,205.94,1129138,0
+MDB.US,D,20200622,000000,207.96,216.7764,207.03,216.56,1312607,0
+MDB.US,D,20200623,000000,219.6,223.8299,215.13,216.79,1349841,0
+MDB.US,D,20200624,000000,216.64,221.26,213.14,217.84,1174056,0
+MDB.US,D,20200625,000000,217.18,224.66,213.13,224.03,920990,0
+MDB.US,D,20200626,000000,223.39,225.63,216.51,224.51,1300359,0
+MDB.US,D,20200629,000000,224.43,227.2265,215.795,220.42,1013621,0
+MDB.US,D,20200630,000000,221.23,226.61,218.23,226.34,789533,0
+MDB.US,D,20200701,000000,223.02,229.91,219,228.78,952378,0
+MDB.US,D,20200702,000000,222.87,232.3799,222.85,225.18,1480451,0
+MDB.US,D,20200706,000000,227.8,230.45,220,222.02,962387,0
+MDB.US,D,20200707,000000,223.08,231.45,220.48,225.49,726247,0
+MDB.US,D,20200708,000000,227.62,234.59,226.1201,234.05,717038,0
+MDB.US,D,20200709,000000,236.56,238.33,231.31,236.6,973973,0
+MDB.US,D,20200710,000000,237.34,237.9299,225.56,228.34,567541,0
+MDB.US,D,20200713,000000,231,231.14,206.1,207.39,1366189,0
+MDB.US,D,20200714,000000,207.62,212.71,200.35,209.95,945467,0
+MDB.US,D,20200715,000000,211.6,212.97,203.2,206.96,680410,0
+MDB.US,D,20200716,000000,203.05,206.765,199.8,204.93,529583,0
+MDB.US,D,20200717,000000,205.65,210.86,202.06,208.97,434313,0
+MDB.US,D,20200720,000000,210.04,223.02,210.04,222,812396,0
+MDB.US,D,20200721,000000,224,224.28,216.88,218.39,553771,0
+MDB.US,D,20200722,000000,219.69,222.3838,214.27,216.79,386476,0
+MDB.US,D,20200723,000000,216.68,221.22,203.635,206.54,623330,0
+MDB.US,D,20200724,000000,203.48,210.74,198.03,204.64,443812,0
+MDB.US,D,20200727,000000,209.9045,212.145,205.64,207,481019,0
+MDB.US,D,20200728,000000,207.19,207.19,201.07,201.5,523594,0
+MDB.US,D,20200729,000000,203.95,220.88,202.37,216.3,1520371,0
+MDB.US,D,20200730,000000,210.54,229.83,210.52,228.58,1142739,0
+MDB.US,D,20200731,000000,232.42,232.42,221.87,229.08,563744,0
+MDB.US,D,20200803,000000,225.57,226.0746,210.49,219.62,1339788,0
+MDB.US,D,20200804,000000,219.99,219.99,211.615,214.66,502149,0
+MDB.US,D,20200805,000000,214.3,218.32,212.23,217.74,485540,0
+MDB.US,D,20200806,000000,217.61,218.29,211,213.75,346922,0
+MDB.US,D,20200807,000000,211,211.75,195.13,199.65,1378851,0
+MDB.US,D,20200810,000000,202.01,202.01,189.26,191.8,1059269,0
+MDB.US,D,20200811,000000,191.89,199.34,186.27,191.68,905833,0
+MDB.US,D,20200812,000000,192,195.07,189.245,195,863884,0
+MDB.US,D,20200813,000000,195.99,203.92,195.99,199.47,640537,0
+MDB.US,D,20200814,000000,200.6,201.34,196.32,199.13,406547,0
+MDB.US,D,20200817,000000,200.2,205.41,199.34,204.99,563236,0
+MDB.US,D,20200818,000000,207.48,210.76,204.15,209.75,723437,0
+MDB.US,D,20200819,000000,210.42,215.06,204.695,212.69,652354,0
+MDB.US,D,20200820,000000,211.58,221.92,210.04,219.8,708880,0
+MDB.US,D,20200821,000000,218.7,220.14,215.08,216.66,352606,0
+MDB.US,D,20200824,000000,219,219.97,208.14,210.99,589432,0
+MDB.US,D,20200825,000000,210.98,218.3225,208.74,216.33,575297,0
+MDB.US,D,20200826,000000,221,232.56,220.99,228.84,1066614,0
+MDB.US,D,20200827,000000,227.84,229.82,223.1601,227.21,565973,0
+MDB.US,D,20200828,000000,229.2,233,225.52,225.91,732178,0
+MDB.US,D,20200831,000000,226.5,235.25,226.29,233.8,1153222,0
+MDB.US,D,20200901,000000,235.12,254.763,234.02,250.72,1508087,0
+MDB.US,D,20200902,000000,255.01,258.05,238.5,239.53,1915480,0
+MDB.US,D,20200903,000000,241.85,242.5333,215.1,221.94,3097507,0
+MDB.US,D,20200904,000000,218.97,221.9,201.32,214.51,2341333,0
+MDB.US,D,20200908,000000,206.5,217.695,204.51,210.72,901870,0
+MDB.US,D,20200909,000000,216.24,218.47,210.4136,215.58,814579,0
+MDB.US,D,20200910,000000,216.28,220.15,208.295,209.64,752600,0
+MDB.US,D,20200911,000000,212.45,213,204.28,207.38,562848,0
+MDB.US,D,20200914,000000,210.77,216.265,209.17,211.03,687536,0
+MDB.US,D,20200915,000000,214.47,215.87,207.38,213.6,677411,0
+MDB.US,D,20200916,000000,214,214.19,205.31,205.69,967182,0
+MDB.US,D,20200917,000000,202.7,208.865,200.5,208.65,980324,0
+MDB.US,D,20200918,000000,209.35,215.8,205,214.35,2055309,0
+MDB.US,D,20200921,000000,209,222.865,208.74,222.54,1138435,0
+MDB.US,D,20200922,000000,224.5,224.5,214.56,222.91,594387,0
+MDB.US,D,20200923,000000,221.47,225.34,217.86,219.01,555383,0
+MDB.US,D,20200924,000000,216.72,220.13,211.29,218.56,500429,0
+MDB.US,D,20200925,000000,219.8,234.29,218.5,233.18,1563983,0
+MDB.US,D,20200928,000000,233,236.47,225.25,230.95,889685,0
+MDB.US,D,20200929,000000,230.95,233.89,226.34,232.09,544840,0
+MDB.US,D,20200930,000000,230.31,236.5,228.12,231.51,591637,0
+MDB.US,D,20201001,000000,232.23,237.93,229.51,235.78,534314,0
+MDB.US,D,20201002,000000,224.47,237.8,224.23,234.32,721614,0
+MDB.US,D,20201005,000000,234.21,239.89,232.02,238.69,655064,0
+MDB.US,D,20201006,000000,236,246.72,235.97,246.41,1394327,0
+MDB.US,D,20201007,000000,248.96,259.627,248.96,253.11,1125150,0
+MDB.US,D,20201008,000000,255.01,257.49,248.81,252.86,598903,0
+MDB.US,D,20201009,000000,252.56,262.66,252.56,259.07,572917,0
+MDB.US,D,20201012,000000,265,268.05,261.66,263.2,518351,0
+MDB.US,D,20201013,000000,268,271.65,264.25,268.15,484592,0
+MDB.US,D,20201014,000000,271,272.55,261.83,265.19,498638,0
+MDB.US,D,20201015,000000,256.22,271.88,253.96,269.87,697917,0
+MDB.US,D,20201016,000000,271.8,272.56,265.53,267.3,367018,0
+MDB.US,D,20201019,000000,270.51,273.01,264.61,265.24,452184,0
+MDB.US,D,20201020,000000,262.68,267.6289,255.41,256.68,803173,0
+MDB.US,D,20201021,000000,259.53,260.43,247.56,248.84,915228,0
+MDB.US,D,20201022,000000,250,251.8242,240.88,245.75,494547,0
+MDB.US,D,20201023,000000,246.5,249.565,243.1201,248,522335,0
+MDB.US,D,20201026,000000,250,250.2,239.52,240.1,712880,0
+MDB.US,D,20201027,000000,243.68,248.42,241.54,244.01,497518,0
+MDB.US,D,20201028,000000,240.77,242.4,234.5,240.04,570737,0
+MDB.US,D,20201029,000000,243.65,245,235.39,235.69,438074,0
+MDB.US,D,20201030,000000,232.57,236.51,223.96,228.47,484150,0
+MDB.US,D,20201102,000000,227,230.9114,219.84,224.18,631568,0
+MDB.US,D,20201103,000000,225.38,231.1391,223.05,226.97,418803,0
+MDB.US,D,20201104,000000,241.18,245.25,234.89,244.67,951365,0
+MDB.US,D,20201105,000000,247.13,254.43,241.17,253.15,755414,0
+MDB.US,D,20201106,000000,253,253.42,245.56,252.4,486174,0
+MDB.US,D,20201109,000000,246.5,255.66,237.86,239.89,683596,0
+MDB.US,D,20201110,000000,237.57,238.42,219.51,230.06,1272942,0
+MDB.US,D,20201111,000000,234.87,248.15,231.34,245.09,639344,0
+MDB.US,D,20201112,000000,246.36,254.49,245.62,251.02,609622,0
+MDB.US,D,20201113,000000,253.55,254.43,244.179,246.86,542176,0
+MDB.US,D,20201116,000000,239.46,249.91,239.01,242.94,513904,0
+MDB.US,D,20201117,000000,244.72,252.71,244.161,248.34,452591,0
+MDB.US,D,20201118,000000,249.27,258,240.73,247.34,499992,0
+MDB.US,D,20201119,000000,247.4,265,243.6,255.11,1336953,0
+MDB.US,D,20201120,000000,259.02,268.04,258.765,264.28,685928,0
+MDB.US,D,20201123,000000,262.05,269.09,258.07,265.35,507563,0
+MDB.US,D,20201124,000000,264.99,266.04,262.17,264.6,378444,0
+MDB.US,D,20201125,000000,262.79,266.46,257.5,265.4,524241,0
+MDB.US,D,20201127,000000,269.9,276.27,267.61,270.02,414878,0
+MDB.US,D,20201130,000000,272.99,289.79,272,287.31,858931,0
+MDB.US,D,20201201,000000,282.01,283.325,270.53,275.3,1017176,0
+MDB.US,D,20201202,000000,270.57,271.14,260.775,267.91,755350,0
+MDB.US,D,20201203,000000,267.85,278.43,267.64,272.01,582251,0
+MDB.US,D,20201204,000000,274.56,278,271.17,277.63,604550,0
+MDB.US,D,20201207,000000,281,287.96,275.55,280.46,761400,0
+MDB.US,D,20201208,000000,281.7069,287.45,278.33,282.98,1264599,0
+MDB.US,D,20201209,000000,280.1,305.7,274.95,280.01,2741935,0
+MDB.US,D,20201210,000000,277.08,319.37,277.08,319.06,2172945,0
+MDB.US,D,20201211,000000,313,341.455,312.95,340,2572572,0
+MDB.US,D,20201214,000000,342.21,351.41,338.61,340.12,1870100,0
+MDB.US,D,20201215,000000,339.44,348.75,328.06,335.19,1192959,0
+MDB.US,D,20201216,000000,334.06,342,331.05,336.99,1059157,0
+MDB.US,D,20201217,000000,357.38,378.1,347.71,372.85,2816380,0
+MDB.US,D,20201218,000000,376.63,379.95,372.04,376.87,1424871,0
+MDB.US,D,20201221,000000,376.45,385.22,371.73,383.29,932197,0
+MDB.US,D,20201222,000000,385.06,397.39,382.035,396,971701,0
+MDB.US,D,20201223,000000,397.27,398.9999,369.07,376.22,1502265,0
+MDB.US,D,20201224,000000,380.4,386,375.91,378.48,257500,0
+MDB.US,D,20201228,000000,383.36,384.29,358.36,363.08,964241,0
+MDB.US,D,20201229,000000,367.02,370.1932,355.3095,363.86,572633,0
+MDB.US,D,20201230,000000,365.89,367.95,358.97,365.11,333785,0
+MDB.US,D,20201231,000000,366.92,366.92,355.1517,359.04,507952,0
+MDB.US,D,20210104,000000,344.96,354.9,343.3,350.41,915672,0
+MDB.US,D,20210105,000000,348.13,358.065,343,355.56,491743,0
+MDB.US,D,20210106,000000,351.2,353.095,330.47,335.3,1083018,0
+MDB.US,D,20210107,000000,337.99,352.29,336.855,351.67,610216,0
+MDB.US,D,20210108,000000,351.38,360.995,348.718,359.86,650440,0
+MDB.US,D,20210111,000000,358.89,371.155,352.44,361.46,509695,0
+MDB.US,D,20210112,000000,364.08,372.14,359,370.8,672547,0
+MDB.US,D,20210113,000000,378.12,385.22,370.02,375.81,830105,0
+MDB.US,D,20210114,000000,375,382.76,363.8,364.46,1276779,0
+MDB.US,D,20210115,000000,366.24,373.43,358.1,361.26,549685,0
+MDB.US,D,20210119,000000,362.5651,375.8,362.5651,368,642310,0
+MDB.US,D,20210120,000000,372.07,374.99,366,368.81,920951,0
+MDB.US,D,20210121,000000,372.95,379.79,361.7403,379.14,660565,0
+MDB.US,D,20210122,000000,379.9,385.47,373.49,384.12,662805,0
+MDB.US,D,20210125,000000,387.28,390.3598,355.35,368.98,732816,0
+MDB.US,D,20210126,000000,367.25,370,355.31,355.95,536887,0
+MDB.US,D,20210127,000000,350,358.2017,337.46,343.56,789999,0
+MDB.US,D,20210128,000000,345,374.6471,344.52,371,798390,0
+MDB.US,D,20210129,000000,369.35,373,356.7996,369.61,515860,0
+MDB.US,D,20210201,000000,368.58,379.75,366.57,374.87,455573,0
+MDB.US,D,20210202,000000,375,397,375,394.65,626375,0
+MDB.US,D,20210203,000000,405.01,419.94,391.94,395.83,708878,0
+MDB.US,D,20210204,000000,400.64,406.0073,395.19,396.36,515174,0
+MDB.US,D,20210205,000000,400.49,414.79,396.59,412.66,776838,0
+MDB.US,D,20210208,000000,415,418.12,403,410.78,339305,0
+MDB.US,D,20210209,000000,409.47,414.21,402.58,405.46,330005,0
+MDB.US,D,20210210,000000,417.79,428.965,410.01,417.34,758459,0
+MDB.US,D,20210211,000000,421.54,424.9999,413.55,418.16,331088,0
+MDB.US,D,20210212,000000,416.45,424.18,413.03,422.85,338697,0
+MDB.US,D,20210216,000000,424.09,425.78,403.97,408.21,460691,0
+MDB.US,D,20210217,000000,401.2,411.27,392.48,410.8,435669,0
+MDB.US,D,20210218,000000,402.08,409.82,397.3975,402.5,682878,0
+MDB.US,D,20210219,000000,409,419.14,404.8,418.3,486806,0
+MDB.US,D,20210222,000000,407.85,414.935,391.53,392.56,813993,0
+MDB.US,D,20210223,000000,379.91,382.29,353.31,380.69,1200988,0
+MDB.US,D,20210224,000000,379.86,404.54,372.12,398.14,901053,0
+MDB.US,D,20210225,000000,392.91,404.13,375.22,380,880629,0
+MDB.US,D,20210226,000000,384.11,390.17,370.23,385.93,1149099,0
+MDB.US,D,20210301,000000,391.03,396.96,383.41,395.04,525326,0
+MDB.US,D,20210302,000000,399.95,399.95,379.93,379.93,617427,0
+MDB.US,D,20210303,000000,376.97,379.97,348.26,352.05,1041819,0
+MDB.US,D,20210304,000000,347.7,357.1,319.42,328.29,1644046,0
+MDB.US,D,20210305,000000,330.2,334.774,295.68,308.17,1878582,0
+MDB.US,D,20210308,000000,310.03,319.12,284.43,287.05,1272674,0
+MDB.US,D,20210309,000000,304.24,315,302.25,311.92,1471179,0
+MDB.US,D,20210310,000000,325,333.425,292.6,294.45,1852956,0
+MDB.US,D,20210311,000000,303,329.04,303,327.26,1547213,0
+MDB.US,D,20210312,000000,321,321.86,306.4,320.06,1097575,0
+MDB.US,D,20210315,000000,321.63,327.05,318,323.3,767473,0
+MDB.US,D,20210316,000000,330,334.49,312.25,318.83,527304,0
+MDB.US,D,20210317,000000,312.02,321.6465,304.52,316.19,526737,0
+MDB.US,D,20210318,000000,307.42,307.85,298.06,301.34,862900,0
+MDB.US,D,20210319,000000,304.51,311.075,298.83,302.68,1716174,0
+MDB.US,D,20210322,000000,303.85,312.795,302.48,309.77,759590,0
+MDB.US,D,20210323,000000,306.76,310.82,303.25,305,376504,0
+MDB.US,D,20210324,000000,302,305.84,282.5,283.58,863928,0
+MDB.US,D,20210325,000000,278.04,285.85,271.24,272.51,1569120,0
+MDB.US,D,20210326,000000,270.67,282.87,261.76,265.77,1871192,0
+MDB.US,D,20210329,000000,264.52,265.89,257.24,258.5,1549253,0
+MDB.US,D,20210330,000000,257.41,262.8,250.795,259.69,1106023,0
+MDB.US,D,20210331,000000,265.83,272.88,265.83,267.43,1013911,0
+MDB.US,D,20210401,000000,271.29,291.07,271.25,290.33,1797328,0
+MDB.US,D,20210405,000000,283.25,290.17,282.58,289.6,1588132,0
+MDB.US,D,20210406,000000,289.19,299.19,286.5,296.5,1545319,0
+MDB.US,D,20210407,000000,292.77,298.65,281.78,284.79,1148170,0
+MDB.US,D,20210408,000000,290,301.05,288.99,296.75,1034233,0
+MDB.US,D,20210409,000000,293.848,300.43,286.38,297.96,888067,0
+MDB.US,D,20210412,000000,294.15,306.71,291.54,304.21,601207,0
+MDB.US,D,20210413,000000,310.29,319.79,308,315.8,683155,0
+MDB.US,D,20210414,000000,317.95,324.25,307.79,309,533260,0
+MDB.US,D,20210415,000000,313.01,321.61,308.17,319.59,608166,0
+MDB.US,D,20210416,000000,319.64,319.85,310,315.85,519429,0
+MDB.US,D,20210419,000000,310.99,314.9,298.56,300.92,690712,0
+MDB.US,D,20210420,000000,303.08,309.98,296.09,297.63,387557,0
+MDB.US,D,20210421,000000,295.96,302.915,293.44,300.03,747323,0
+MDB.US,D,20210422,000000,300.79,315.37,300.79,306.69,467978,0
+MDB.US,D,20210423,000000,307.16,310.36,300.43,306.18,438685,0
+MDB.US,D,20210426,000000,307.96,322.12,305.37,321.23,502210,0
+MDB.US,D,20210427,000000,322.37,323.29,316.13,318.01,303415,0
+MDB.US,D,20210428,000000,311.49,319.81,310.01,316.4,261860,0
+MDB.US,D,20210429,000000,317.45,317.45,297.23,300.42,632993,0
+MDB.US,D,20210430,000000,297.08,306.21,294.87,297.46,399854,0
+MDB.US,D,20210503,000000,298.5,299.54,285.95,287.53,538023,0
+MDB.US,D,20210504,000000,283.7534,285.22,269.18,280.36,645215,0
+MDB.US,D,20210505,000000,286.46,288.5,271.01,271.99,524530,0
+MDB.US,D,20210506,000000,268.14,270.98,251.14,256.62,1209535,0
+MDB.US,D,20210507,000000,263.22,267.64,257.795,260.32,964214,0
+MDB.US,D,20210510,000000,259.55,259.67,249.47,254.39,726471,0
+MDB.US,D,20210511,000000,243.91,265.665,238.08,260.31,963658,0
+MDB.US,D,20210512,000000,256.93,259.52,243.88,251.85,994737,0
+MDB.US,D,20210513,000000,251.9357,260.75,238.01,244.74,850946,0
+MDB.US,D,20210514,000000,253.695,262.67,249.28,261.19,1005603,0
+MDB.US,D,20210517,000000,259.7,265.6516,257.27,264.18,535379,0
+MDB.US,D,20210518,000000,265.75,274.015,262.48,270.02,798525,0
+MDB.US,D,20210519,000000,263.08,275.92,261.03,273.06,844395,0
+MDB.US,D,20210520,000000,278.265,286.26,276.505,282.23,502357,0
+MDB.US,D,20210521,000000,283.71,287.03,278.76,281.78,454572,0
+MDB.US,D,20210524,000000,286.55,289.4258,282.37,286.77,408276,0
+MDB.US,D,20210525,000000,287.6,290.4,285.68,288.56,389044,0
+MDB.US,D,20210526,000000,292.73,299.98,290.59,295.16,681245,0
+MDB.US,D,20210527,000000,287.01,295.26,280.47,291.64,815274,0
+MDB.US,D,20210528,000000,291.26,298.31,291.17,291.94,370038,0
+MDB.US,D,20210601,000000,291.74,293.415,282.72,289.74,522865,0
+MDB.US,D,20210602,000000,287.66,293.96,285.22,287.6,387301,0
+MDB.US,D,20210603,000000,287.55,287.91,270.13,271.15,1241603,0
+MDB.US,D,20210604,000000,287.5,318.77,285.46,315.27,3285408,0
+MDB.US,D,20210607,000000,316.35,316.97,308.34,314.5,899356,0
+MDB.US,D,20210608,000000,316,322.98,312.04,320.34,1243810,0
+MDB.US,D,20210609,000000,320.98,332.18,320.7,330.3,1199141,0
+MDB.US,D,20210610,000000,329.63,335.95,318.38,329.52,1032458,0
+MDB.US,D,20210611,000000,326.35,335.48,326.35,334.1,490798,0
+MDB.US,D,20210614,000000,334.93,349.67,333.55,346.67,836718,0
+MDB.US,D,20210615,000000,344.32,352.84,340.82,343.82,863182,0
+MDB.US,D,20210616,000000,346.76,362.5,344.5631,358.9,1241882,0
+MDB.US,D,20210617,000000,357.11,375.5,357.11,373.11,1350737,0
+MDB.US,D,20210618,000000,372.99,385.86,369.9474,384.02,1440458,0
+MDB.US,D,20210621,000000,384.56,387.46,373.8316,380,693744,0
+MDB.US,D,20210622,000000,377.4,390,377.4,380.94,646335,0
+MDB.US,D,20210623,000000,382.49,388.84,378.56,387.23,709542,0
+MDB.US,D,20210624,000000,390,393.63,381.545,382.63,425250,0
+MDB.US,D,20210625,000000,382,384.4,373.47,379.23,780635,0
+MDB.US,D,20210628,000000,380.29,391.93,380.29,389.23,499446,0
+MDB.US,D,20210629,000000,389.35,391.26,380.71,383.71,660734,0
+MDB.US,D,20210630,000000,364.79,368.46,360,361.52,2193677,0
+MDB.US,D,20210701,000000,360.62,365.22,353.88,357.93,892172,0
+MDB.US,D,20210702,000000,346,364.6899,345.46,362.01,1082432,0
+MDB.US,D,20210706,000000,359.54,375.195,357.51,365.57,818568,0
+MDB.US,D,20210707,000000,369.99,369.9999,355.81,357.75,571333,0
+MDB.US,D,20210708,000000,349.66,357.68,346.56,351.81,774977,0
+MDB.US,D,20210709,000000,351.53,355.68,344.08,353.7,537299,0
+MDB.US,D,20210712,000000,357.51,362,347.67,350.69,589840,0
+MDB.US,D,20210713,000000,351,361.47,349.7,351.3,643898,0
+MDB.US,D,20210714,000000,357,358.49,338.94,339.15,580807,0
+MDB.US,D,20210715,000000,341.63,345.37,331.94,334.52,566463,0
+MDB.US,D,20210716,000000,338.1,339.4999,331.285,332.7,370037,0
+MDB.US,D,20210719,000000,328.29,342.6799,324.97,337.61,582794,0
+MDB.US,D,20210720,000000,341.84,346.98,335.19,342.34,471108,0
+MDB.US,D,20210721,000000,342.55,352.82,339,351.16,384862,0
+MDB.US,D,20210722,000000,351.59,356.99,351,354.15,372501,0
+MDB.US,D,20210723,000000,354.01,364.64,351.12,361.54,523874,0
+MDB.US,D,20210726,000000,363.13,363.84,355.0603,358.17,410970,0
+MDB.US,D,20210727,000000,361.64,372,352.5,360.49,782119,0
+MDB.US,D,20210728,000000,361.24,365.96,356.4,363.79,387060,0
+MDB.US,D,20210729,000000,363.09,369,360.11,362.06,280379,0
+MDB.US,D,20210730,000000,355.14,365.945,355.14,358.92,396091,0
+MDB.US,D,20210802,000000,359.1,362.395,347.34,358.99,538332,0
+MDB.US,D,20210803,000000,360.79,367.155,355.42,359.17,485115,0
+MDB.US,D,20210804,000000,360.45,371.675,360.24,363.18,917037,0
+MDB.US,D,20210805,000000,363.11,377,357.19,376.72,819432,0
+MDB.US,D,20210806,000000,375.54,379.49,367,373.45,511892,0
+MDB.US,D,20210809,000000,374.51,381.065,371.49,380.38,534946,0
+MDB.US,D,20210810,000000,381.94,382.44,361.11,364.47,658086,0
+MDB.US,D,20210811,000000,365.19,367.87,354.17,360.93,323880,0
+MDB.US,D,20210812,000000,359.59,375.14,359.13,372.79,659409,0
+MDB.US,D,20210813,000000,375.88,382.98,370.56,377.78,377938,0
+MDB.US,D,20210816,000000,375.2,377.14,358.78,367.45,926760,0
+MDB.US,D,20210817,000000,363.22,366.38,357.52,365,543916,0
+MDB.US,D,20210818,000000,367.32,372.82,364.37,366.54,355479,0
+MDB.US,D,20210819,000000,364.24,369.96,360.2,364.9,298018,0
+MDB.US,D,20210820,000000,367.12,370.49,361.9,367.66,325367,0
+MDB.US,D,20210823,000000,369.83,379.57,369.83,375.76,375375,0
+MDB.US,D,20210824,000000,379.24,387.8203,378.21,384.17,472072,0
+MDB.US,D,20210825,000000,385.78,394.52,382.05,393.75,412711,0
+MDB.US,D,20210826,000000,392.12,400.5888,387.49,388.76,452824,0
+MDB.US,D,20210827,000000,393.53,400.5,391.19,395.61,504450,0
+MDB.US,D,20210830,000000,394.63,402.79,392.75,396.175,478130,0
+MDB.US,D,20210831,000000,396.1,397.365,390.9,391.83,515283,0
+MDB.US,D,20210901,000000,390.9,396.93,387.97,393.43,421428,0
+MDB.US,D,20210902,000000,394,406.33,393.365,401.65,1186767,0
+MDB.US,D,20210903,000000,462.77,508.97,458.54,507.41,6101116,0
+MDB.US,D,20210907,000000,514.8,515,489,489.75,1554861,0
+MDB.US,D,20210908,000000,486.8891,490.2774,467.19,471.74,2231065,0
+MDB.US,D,20210909,000000,473.23,477.95,466.055,474.93,867395,0
+MDB.US,D,20210910,000000,479.2,499,475.51,488.8,1295624,0
+MDB.US,D,20210913,000000,485.51,488.38,470.89,485,809702,0
+MDB.US,D,20210914,000000,486.47,506.48,486.47,505.21,924383,0
+MDB.US,D,20210915,000000,503.81,506.44,495,503.5,1122079,0
+MDB.US,D,20210916,000000,501.28,510.5003,496.53,509.65,921428,0
+MDB.US,D,20210917,000000,512.81,514.13,502.4,506.99,1976228,0
+MDB.US,D,20210920,000000,492,500.34,483.0104,489.27,1104836,0
+MDB.US,D,20210921,000000,494.32,502.16,484.89,488.64,1300864,0
+MDB.US,D,20210922,000000,487.57,515.5,484.292,510.68,855758,0
+MDB.US,D,20210923,000000,513.48,518.34,504.98,514.06,547494,0
+MDB.US,D,20210924,000000,510.07,512.8,500.0336,508.04,439324,0
+MDB.US,D,20210927,000000,499.27,500.9,480.78,483.04,761622,0
+MDB.US,D,20210928,000000,475.18,477.5499,460.05,463.57,795055,0
+MDB.US,D,20210929,000000,471.05,476.2899,456.805,458.49,587575,0
+MDB.US,D,20210930,000000,460.48,478.9,460.48,471.51,809930,0
+MDB.US,D,20211001,000000,474.01,478.2,458.81,474.51,566091,0
+MDB.US,D,20211004,000000,461,463.19,434.45,444.97,1271848,0
+MDB.US,D,20211005,000000,445.44,457.65,444.2,452.68,518725,0
+MDB.US,D,20211006,000000,445.65,469.669,444,466.24,519098,0
+MDB.US,D,20211007,000000,470,481.68,468.11,472.87,485308,0
+MDB.US,D,20211008,000000,473.44,474,449,449,877016,0
+MDB.US,D,20211011,000000,447.95,460.65,443,454.2,439711,0
+MDB.US,D,20211012,000000,459.56,477.66,457.2,470.94,532329,0
+MDB.US,D,20211013,000000,473.94,494.52,473.94,494.02,983895,0
+MDB.US,D,20211014,000000,499.54,506,488.36,489.3,615819,0
+MDB.US,D,20211015,000000,490,492.885,482.88,491.81,390176,0
+MDB.US,D,20211018,000000,491.895,504.35,488.05,503.96,1106923,0
+MDB.US,D,20211019,000000,505.5,515.7,501.9801,508.01,1647960,0
+MDB.US,D,20211020,000000,510.97,517.04,498.37,504.5,327055,0
+MDB.US,D,20211021,000000,502.19,517.25,502.19,509.43,978561,0
+MDB.US,D,20211022,000000,507.55,513.24,497.29,504.89,541945,0
+MDB.US,D,20211025,000000,506.69,525,503,518.87,695094,0
+MDB.US,D,20211026,000000,518.47,523.57,494.33,501.68,516674,0
+MDB.US,D,20211027,000000,503.07,512.99,495.46,497.96,326566,0
+MDB.US,D,20211028,000000,498.49,506.095,490.01,504.62,297601,0
+MDB.US,D,20211029,000000,504.62,523.88,504.25,521.29,504047,0
+MDB.US,D,20211101,000000,521.99,528.8,496.81,498.27,656817,0
+MDB.US,D,20211102,000000,499.25,519.99,498.27,518.36,642227,0
+MDB.US,D,20211103,000000,518.35,521.99,512.33,521.2,376802,0
+MDB.US,D,20211104,000000,526,540.82,521.27,535.08,741531,0
+MDB.US,D,20211105,000000,540.54,557.08,539.11,555.58,992905,0
+MDB.US,D,20211108,000000,559.2,581.64,558.2498,571.3,810987,0
+MDB.US,D,20211109,000000,576.14,586.825,563.71,576.77,574400,0
+MDB.US,D,20211110,000000,568.33,576.76,543.195,554.96,601140,0
+MDB.US,D,20211111,000000,561.08,569.2605,545.04,548.68,551297,0
+MDB.US,D,20211112,000000,552.94,568.67,550.3001,566.83,328342,0
+MDB.US,D,20211115,000000,569.63,570.5504,556.11,561.89,423143,0
+MDB.US,D,20211116,000000,569.35,585.8692,565.73,585.03,510290,0
+MDB.US,D,20211117,000000,585.03,590,566.5701,570,408625,0
+MDB.US,D,20211118,000000,571.68,579,557.55,567.79,969259,0
+MDB.US,D,20211119,000000,573.92,580.47,562.195,569.77,502724,0
+MDB.US,D,20211122,000000,569.77,569.77,507.49,515.87,1095850,0
+MDB.US,D,20211123,000000,509.2,523.08,492.26,498.86,1131361,0
+MDB.US,D,20211124,000000,494.14,512.44,482.33,507.18,652237,0
+MDB.US,D,20211126,000000,503.4679,527.35,503.4679,518.61,440514,0
+MDB.US,D,20211129,000000,525.3823,532.98,516.94,525.98,498221,0
+MDB.US,D,20211130,000000,530,542.7,496.88,498.1,976287,0
+MDB.US,D,20211201,000000,502,508.58,456.64,456.89,977774,0
+MDB.US,D,20211202,000000,454.07,483.5528,451.99,481.59,1253191,0
+MDB.US,D,20211203,000000,482.17,483.23,435.82,450.16,1761243,0
+MDB.US,D,20211206,000000,430.68,440.32,417.215,429.34,1853528,0
+MDB.US,D,20211207,000000,521.95,525.6486,485.46,499.82,3267577,0
+MDB.US,D,20211208,000000,502.75,533.67,486.24,531.57,1376813,0
+MDB.US,D,20211209,000000,531.52,537.3,512.4,513.28,924556,0
+MDB.US,D,20211210,000000,514.92,527.8199,501.95,507.73,774796,0
+MDB.US,D,20211213,000000,504.5,517.98,488,494.93,1024666,0
+MDB.US,D,20211214,000000,488.5,489.54,461.73,478.55,791453,0
+MDB.US,D,20211215,000000,477.27,510.99,472.1101,508.41,890176,0
+MDB.US,D,20211216,000000,504,511,475.27,481.02,1034815,0
+MDB.US,D,20211217,000000,476.75,499.16,470.29,497.85,1316207,0
+MDB.US,D,20211220,000000,486.99,497.33,481,495.6,963398,0
+MDB.US,D,20211221,000000,508.32,539.8999,492.78,538.46,1333265,0
+MDB.US,D,20211222,000000,532.54,553.6,529.62,551.52,963666,0
+MDB.US,D,20211223,000000,550,563.49,547.73,551.11,589848,0
+MDB.US,D,20211227,000000,552,570.58,551.35,559.19,346220,0
+MDB.US,D,20211228,000000,563.33,563.9881,541.08,542.08,395077,0
+MDB.US,D,20211229,000000,539.72,541.21,528.86,538.01,479180,0
+MDB.US,D,20211230,000000,540.46,546.73,531.91,532.35,222689,0
+MDB.US,D,20211231,000000,530.44,538.08,527.04,529.35,359231,0
+MDB.US,D,20220103,000000,515,519.54,476.251,487.56,1913677,0
+MDB.US,D,20220104,000000,488.7709,488.7709,445.87,465.37,1479264,0
+MDB.US,D,20220105,000000,449.15,453.97,426.5401,428.77,1661705,0
+MDB.US,D,20220106,000000,422.07,440.1483,413,429.68,1912217,0
+MDB.US,D,20220107,000000,425,443.24,419.91,429.63,1139261,0
+MDB.US,D,20220110,000000,414.0952,435.59,393.95,435,1711449,0
+MDB.US,D,20220111,000000,426.9,449,426.9,443.79,1112061,0
+MDB.US,D,20220112,000000,449,450.065,430.45,432.49,945709,0
+MDB.US,D,20220113,000000,432.09,432.09,389.46,390.83,1849210,0
+MDB.US,D,20220114,000000,387.0941,398.94,374.77,396.89,1719907,0
+MDB.US,D,20220118,000000,386.27,407.26,377.77,387.27,993959,0
+MDB.US,D,20220119,000000,390.58,402.72,384.59,384.59,770640,0
+MDB.US,D,20220120,000000,392,412,387.36,389.12,1193682,0
+MDB.US,D,20220121,000000,385.37,399.78,372,375.57,1121593,0
+MDB.US,D,20220124,000000,363.74,387.81,345.25,386.45,1944474,0
+MDB.US,D,20220125,000000,379.33,383.915,359.51,365.48,1251447,0
+MDB.US,D,20220126,000000,376.61,393.84,345.35,351.57,1900212,0
+MDB.US,D,20220127,000000,361.19,369.92,349.58,351.51,1530408,0
+MDB.US,D,20220128,000000,355.16,373.66,340.25,373.05,1263754,0
+MDB.US,D,20220131,000000,378.58,406.339,376.49,405.11,1189466,0
+MDB.US,D,20220201,000000,406.7,412.94,389.59,411.15,763339,0
+MDB.US,D,20220202,000000,414,415.05,392.91,397.91,699286,0
+MDB.US,D,20220203,000000,385.2,393.78,376.02,381.85,1043633,0
+MDB.US,D,20220204,000000,381.77,409.72,376.01,403.54,1007019,0
+MDB.US,D,20220207,000000,405.92,427.99,405.92,407.83,875975,0
+MDB.US,D,20220208,000000,402.35,421.59,400.995,419.43,846736,0
+MDB.US,D,20220209,000000,432.36,443.31,425.88,441.67,1159096,0
+MDB.US,D,20220210,000000,428.66,464.73,427,450.6,1718600,0
+MDB.US,D,20220211,000000,450.72,460,421.69,427.17,1172468,0
+MDB.US,D,20220214,000000,427.92,443.87,425.26,429.93,644410,0
+MDB.US,D,20220215,000000,441.7682,449.68,433.06,445.83,820993,0
+MDB.US,D,20220216,000000,442.34,442.34,425.73,436.13,775267,0
+MDB.US,D,20220217,000000,432.89,432.96,407.4901,409.56,966532,0
+MDB.US,D,20220218,000000,413.71,414.91,389.36,390.18,823472,0
+MDB.US,D,20220222,000000,386.97,397.2,379.075,382.43,957375,0
+MDB.US,D,20220223,000000,386.01,389.17,352.4,354.81,1300498,0
+MDB.US,D,20220224,000000,336.15,378.49,331.8,375.36,1229703,0
+MDB.US,D,20220225,000000,374.36,377.79,361.06,375.94,781818,0
+MDB.US,D,20220228,000000,376.32,388.78,373.01,381.99,765549,0
+MDB.US,D,20220301,000000,382.87,395.845,378.66,381.81,726206,0
+MDB.US,D,20220302,000000,383.03,387.71,366,381.67,804657,0
+MDB.US,D,20220303,000000,359.4,364.96,322.2301,327.23,3140011,0
+MDB.US,D,20220304,000000,327.06,332.43,303.3753,306.11,2075386,0
+MDB.US,D,20220307,000000,309.5,313.9699,279,279.98,1819786,0
+MDB.US,D,20220308,000000,280.04,289.67,272.5,281.74,2681613,0
+MDB.US,D,20220309,000000,318.38,339.7899,315,334.09,3953543,0
+MDB.US,D,20220310,000000,327.93,342.82,324.3,338.51,1539520,0
+MDB.US,D,20220311,000000,342.98,344.0209,316,316.49,1215712,0
+MDB.US,D,20220314,000000,314.8,324,283.13,290.16,2136080,0
+MDB.US,D,20220315,000000,292.01,300.7599,284.81,298.26,1545988,0
+MDB.US,D,20220316,000000,311.99,344.555,311.6,343.82,2352837,0
+MDB.US,D,20220317,000000,341.71,374.8599,335.81,372.43,1986809,0
+MDB.US,D,20220318,000000,381.46,402.12,375.01,398.1,2233597,0
+MDB.US,D,20220321,000000,392.33,400.19,381,390.5,1474588,0
+MDB.US,D,20220322,000000,387.06,414.975,387.06,405.77,1229886,0
+MDB.US,D,20220323,000000,398.62,418.6,394.55,404.85,820262,0
+MDB.US,D,20220324,000000,408.27,421.475,396.53,420.34,1250561,0
+MDB.US,D,20220325,000000,421.27,422.015,400.26,406.04,700788,0
+MDB.US,D,20220328,000000,407.5,421.6199,403.06,420.92,896605,0
+MDB.US,D,20220329,000000,428.98,440.89,423.11,435.89,832438,0
+MDB.US,D,20220330,000000,429.3,443.28,423,430.22,1150528,0
+MDB.US,D,20220331,000000,430,455.68,425.21,443.59,1606912,0
+MDB.US,D,20220401,000000,443.06,471.96,441.5489,454.45,1993426,0
+MDB.US,D,20220404,000000,443.78,464.03,440.3,458.6,1343381,0
+MDB.US,D,20220405,000000,455,457.99,429.25,435.12,1183157,0
+MDB.US,D,20220406,000000,423.75,425,400.56,421.89,1578652,0
+MDB.US,D,20220407,000000,417.42,437.6899,416.55,428.49,1234808,0
+MDB.US,D,20220408,000000,423.09,430.985,414.1801,416.88,801522,0
+MDB.US,D,20220411,000000,408.61,418.02,402.78,410.1,761209,0
+MDB.US,D,20220412,000000,418,438.94,412.0801,414.07,911366,0
+MDB.US,D,20220413,000000,413.44,435.9,411.66,435.24,844393,0
+MDB.US,D,20220414,000000,432.44,436.99,416.39,416.5,553032,0
+MDB.US,D,20220418,000000,412,414.26,393.9681,401.15,662295,0
+MDB.US,D,20220419,000000,403.02,419.07,393.15,416,673940,0
+MDB.US,D,20220420,000000,420.57,420.95,401.43,407.01,641927,0
+MDB.US,D,20220421,000000,411.05,420.96,374.54,377.87,1223248,0
+MDB.US,D,20220422,000000,379.49,386.44,368.7536,371.04,792168,0
+MDB.US,D,20220425,000000,369.04,387.29,365.87,381.74,943236,0
+MDB.US,D,20220426,000000,380.76,380.76,352.64,352.75,1036030,0
+MDB.US,D,20220427,000000,357.22,375.46,353.77,359.98,1053416,0
+MDB.US,D,20220428,000000,370.24,382.03,354,377.65,845820,0
+MDB.US,D,20220429,000000,374.96,387.94,353.78,354.93,801719,0
+MDB.US,D,20220502,000000,350.3,360.07,339.285,359.59,1006318,0
+MDB.US,D,20220503,000000,354.96,366.9,334.74,343.72,1281507,0
+MDB.US,D,20220504,000000,349,361.287,323.38,360.56,1269040,0
+MDB.US,D,20220505,000000,349.43,349.69,310.63,315.93,1822020,0
+MDB.US,D,20220506,000000,310.94,310.94,276.511,299.71,2281386,0
+MDB.US,D,20220509,000000,290.62,293.13,249.01,252.72,2706826,0
+MDB.US,D,20220510,000000,263.8,272.42,239.15,250.49,2582393,0
+MDB.US,D,20220511,000000,245.49,270.85,240.1,242.25,2732362,0
+MDB.US,D,20220512,000000,233.86,262.21,227.6,245.63,2487693,0
+MDB.US,D,20220513,000000,257.68,290.81,257.08,286.03,2541410,0
+MDB.US,D,20220516,000000,279.27,289.62,251.5,252,1876322,0
+MDB.US,D,20220517,000000,260.91,267.94,234.01,247.28,2703319,0
+MDB.US,D,20220518,000000,243.9,249.66,219.7301,229.97,2479148,0
+MDB.US,D,20220519,000000,230.53,256.9999,226.9401,245.33,2514181,0
+MDB.US,D,20220520,000000,254.05,265.515,235.25,248.1,2223179,0
+MDB.US,D,20220523,000000,248.01,253.09,236.48,244.05,1234457,0
+MDB.US,D,20220524,000000,236.64,237.43,217.82,223.61,1713548,0
+MDB.US,D,20220525,000000,222.1,233.21,219,230.79,1238849,0
+MDB.US,D,20220526,000000,215.22,241.47,213.39,233.06,2406209,0
+MDB.US,D,20220527,000000,241.51,252.79,239,250.06,1908945,0
+MDB.US,D,20220531,000000,250.75,255.32,235,237.15,2231217,0
+MDB.US,D,20220601,000000,241.81,262.18,236.24,241.81,3394254,0
+MDB.US,D,20220602,000000,262,290.89,249.08,286.7,4987878,0
+MDB.US,D,20220603,000000,281.8,287.14,266.5833,273.13,2349645,0
+MDB.US,D,20220606,000000,278.61,286.16,266.53,274.59,1216418,0
+MDB.US,D,20220607,000000,270.35,299,268,295.59,1961422,0
+MDB.US,D,20220608,000000,299,308.25,294.62,299.01,2269384,0
+MDB.US,D,20220609,000000,295.59,306.43,289.31,290.38,1284648,0
+MDB.US,D,20220610,000000,285.11,286.69,265.62,268.71,2013863,0
+MDB.US,D,20220613,000000,254.08,260.92,237.52,239,2037485,0
+MDB.US,D,20220614,000000,240.01,250.2,234.7894,241,1155203,0
+MDB.US,D,20220615,000000,243.01,259.445,240.83,254.32,1537746,0
+MDB.US,D,20220616,000000,243.1,247.05,231.34,235.01,1270252,0
+MDB.US,D,20220617,000000,237.64,252.16,235.96,249.75,1789572,0
+MDB.US,D,20220621,000000,255.17,276,255.15,269.55,1880627,0
+MDB.US,D,20220622,000000,264.17,279.91,262.5,267.23,1069868,0
+MDB.US,D,20220623,000000,271.42,292.25,269.69,290.61,1649376,0
+MDB.US,D,20220624,000000,295.02,313.6687,295.02,303.09,2519605,0
+MDB.US,D,20220627,000000,304.05,308.15,293.45,298.89,1008000,0
+MDB.US,D,20220628,000000,296.58,301.39,273.36,278.35,1774640,0
+MDB.US,D,20220629,000000,274.88,281.274,268.4701,276.77,928326,0
+MDB.US,D,20220630,000000,274,275.03,251.935,259.5,1777152,0
+MDB.US,D,20220701,000000,263.72,272.23,256.55,269.01,1491208,0
+MDB.US,D,20220705,000000,263.03,304.82,261.2881,304.43,3389682,0
+MDB.US,D,20220706,000000,301.81,312.1,296.99,304.3,1532109,0
+MDB.US,D,20220707,000000,302.05,318.77,301.0301,315.48,1854416,0
+MDB.US,D,20220708,000000,306.1,323.89,302.12,314.16,1435442,0
+MDB.US,D,20220711,000000,309.62,315.36,300.36,310.86,963226,0
+MDB.US,D,20220712,000000,310.86,323.02,285.66,291.24,1875831,0
+MDB.US,D,20220713,000000,287.63,306.7,282.1,295.26,1149616,0
+MDB.US,D,20220714,000000,288.59,290.83,269.48,278.91,2152721,0
+MDB.US,D,20220715,000000,281,285.9549,265.76,277.47,1661380,0
+MDB.US,D,20220718,000000,285.5,293.5,279.66,281.17,1260453,0
+MDB.US,D,20220719,000000,286.51,287.48,272.595,284.32,1065111,0
+MDB.US,D,20220720,000000,290.095,310.99,289.0001,307.57,1569117,0
+MDB.US,D,20220721,000000,309.16,320.9,306.7275,317.93,1337349,0
+MDB.US,D,20220722,000000,318,323,299.86,301.61,1321470,0
+MDB.US,D,20220725,000000,298.21,298.98,283.9497,289.43,1445729,0
+MDB.US,D,20220726,000000,284.84,285.98,263.4,266.7,1622349,0
+MDB.US,D,20220727,000000,279.41,292.54,275.68,289.92,1431118,0
+MDB.US,D,20220728,000000,289.15,297.34,281.09,297.01,1159439,0
+MDB.US,D,20220729,000000,304.91,313.54,300.18,312.47,1771743,0
+MDB.US,D,20220801,000000,308.03,324.66,302.05,318.02,950180,0
+MDB.US,D,20220802,000000,310.05,332.15,308.01,323.8,964500,0
+MDB.US,D,20220803,000000,325.79,340.59,324.45,339.31,1182204,0
+MDB.US,D,20220804,000000,336.52,341.14,329.11,340.88,948274,0
+MDB.US,D,20220805,000000,336.11,358.99,330.031,356.84,1342162,0
+MDB.US,D,20220808,000000,360,378.9399,359.63,363.71,1155049,0
+MDB.US,D,20220809,000000,356.56,365,354.4617,358.18,715555,0
+MDB.US,D,20220810,000000,376,389.5,375.99,380.31,1050762,0
+MDB.US,D,20220811,000000,387.55,390.84,367.68,368.76,846465,0
+MDB.US,D,20220812,000000,372.71,379.39,365.83,379.1,751668,0
+MDB.US,D,20220815,000000,375.16,383.9199,370.9515,375.92,629273,0
+MDB.US,D,20220816,000000,375.08,375.08,363.42,374.42,1338984,0
+MDB.US,D,20220817,000000,365.9,368,359.18,361.68,915972,0
+MDB.US,D,20220818,000000,359.59,361.2599,352.67,353.53,845240,0
+MDB.US,D,20220819,000000,343.92,344.87,333.86,337.07,1167194,0
+MDB.US,D,20220822,000000,328.4,334.5,323.97,329.76,816433,0
+MDB.US,D,20220823,000000,333.28,338.52,326.12,326.26,588615,0
+MDB.US,D,20220824,000000,325.42,343.18,325.42,338.6,880674,0
+MDB.US,D,20220825,000000,355.54,365.5399,353.07,363.74,1431246,0
+MDB.US,D,20220826,000000,362.06,367.29,351.54,353.57,1199134,0
+MDB.US,D,20220829,000000,345.3,354.02,326.01,332.07,1938376,0
+MDB.US,D,20220830,000000,336.32,341.696,321.78,330.72,1203884,0
+MDB.US,D,20220831,000000,335.22,339.8099,321.21,322.86,2028774,0
+MDB.US,D,20220901,000000,266.94,272,238.47,241.11,8212017,0
+MDB.US,D,20220902,000000,244.17,254.345,235.2,244.87,3322228,0
+MDB.US,D,20220906,000000,241.07,249.125,236.88,238,1936795,0
+MDB.US,D,20220907,000000,236.17,248.6,233.4,246.71,1925384,0
+MDB.US,D,20220908,000000,241.4,250.24,239.77,247.51,1529976,0
+MDB.US,D,20220909,000000,250.48,273.9144,250.48,268.64,3029472,0
+MDB.US,D,20220912,000000,269.07,278.67,266.04,278.51,2044657,0
+MDB.US,D,20220913,000000,260.76,263.75,250.96,251.92,2382923,0
+MDB.US,D,20220914,000000,251.47,252.59,243,247.22,2010412,0
+MDB.US,D,20220915,000000,244.69,249.13,232.22,233.52,2990612,0
+MDB.US,D,20220916,000000,228.42,228.62,217.55,220.58,3030486,0
+MDB.US,D,20220919,000000,218.18,222.3499,213.92,221.34,2096378,0
+MDB.US,D,20220920,000000,216.96,221.55,213.98,217.9,1654905,0
+MDB.US,D,20220921,000000,218.72,222.35,209.45,209.46,1484494,0
+MDB.US,D,20220922,000000,206.77,212,196.8,198.2,2374053,0
+MDB.US,D,20220923,000000,196.9,201.35,189.235,194.73,2891404,0
+MDB.US,D,20220926,000000,194.2,200.5,188.17,189.69,1520068,0
+MDB.US,D,20220927,000000,194.61,197.95,190.16,194.44,1323747,0
+MDB.US,D,20220928,000000,193.92,203.68,192.16,201.31,1570928,0
+MDB.US,D,20220929,000000,196.45,199.02,191.778,194.82,1266102,0
+MDB.US,D,20220930,000000,196.4,210.5,194.425,198.56,2699122,0
+MDB.US,D,20221003,000000,199.01,200.93,185.51,194.07,3301392,0
+MDB.US,D,20221004,000000,201.41,208.99,200.43,203.31,3276255,0
+MDB.US,D,20221005,000000,197.45,205,191.01,202.07,1613402,0
+MDB.US,D,20221006,000000,202,206.93,195.22,199.2,1370562,0
+MDB.US,D,20221007,000000,192.06,194.3899,186.86,189.79,1344892,0
+MDB.US,D,20221010,000000,191.13,191.89,178.8,181.97,1808834,0
+MDB.US,D,20221011,000000,181.1,184.8,171.43,180.05,1763205,0
+MDB.US,D,20221012,000000,180.75,182.72,172.4,181.8,1625128,0
+MDB.US,D,20221013,000000,174.02,182.71,166.61,180.76,2131186,0
+MDB.US,D,20221014,000000,186.14,187.58,171.27,172.08,1487169,0
+MDB.US,D,20221017,000000,178.98,186.89,177.0801,182.35,1352328,0
+MDB.US,D,20221018,000000,195,196.78,185.57,189.97,1813482,0
+MDB.US,D,20221019,000000,185.05,189.62,180.81,184.77,1582376,0
+MDB.US,D,20221020,000000,186,197.9697,184.04,191,1344224,0
+MDB.US,D,20221021,000000,188.07,188.9,177.7,188.9,3136734,0
+MDB.US,D,20221024,000000,188.93,189.03,176.685,181.91,2170312,0
+MDB.US,D,20221025,000000,185.18,200.96,185.18,200.69,2291806,0
+MDB.US,D,20221026,000000,183.37,202.16,183.24,191.05,2349966,0
+MDB.US,D,20221027,000000,194.59,199.66,189.7601,190.39,1102489,0
+MDB.US,D,20221028,000000,184.95,187.81,177.65,186.59,2342725,0
+MDB.US,D,20221031,000000,186.51,189.61,182.755,183.03,1130208,0
+MDB.US,D,20221101,000000,189.81,194.5,180.5,181.45,1161887,0
+MDB.US,D,20221102,000000,180.55,180.55,163.2,163.22,2038639,0
+MDB.US,D,20221103,000000,159.66,164.63,156.97,157.22,1965797,0
+MDB.US,D,20221104,000000,156.31,156.43,140.5,145.38,3183565,0
+MDB.US,D,20221107,000000,147.79,148.255,137.542,141.84,2513579,0
+MDB.US,D,20221108,000000,143.62,150.35,137.77,144.01,2089856,0
+MDB.US,D,20221109,000000,141.73,141.985,135.15,137.35,1584893,0
+MDB.US,D,20221110,000000,150.01,165.51,148.56,161,3714279,0
+MDB.US,D,20221111,000000,163.45,180.76,161.59,175.94,2806253,0
+MDB.US,D,20221114,000000,174.08,175.48,167.02,171.08,1426459,0
+MDB.US,D,20221115,000000,181.34,186.75,178.6601,182.1,1679077,0
+MDB.US,D,20221116,000000,177.72,180.44,170.21,174.69,1484050,0
+MDB.US,D,20221117,000000,166.29,169.945,162.63,163.79,2163464,0
+MDB.US,D,20221118,000000,167.61,168.98,157.73,159.88,1213227,0
+MDB.US,D,20221121,000000,152.83,153.0899,145.51,147.02,2238823,0
+MDB.US,D,20221122,000000,147.3,147.5,142.44,146.8,1918445,0
+MDB.US,D,20221123,000000,147.46,152.4138,145.5,150.77,2043891,0
+MDB.US,D,20221125,000000,147.76,149.3299,146.11,147.75,883839,0
+MDB.US,D,20221128,000000,145.13,148.73,143.11,143.5,1622158,0
+MDB.US,D,20221129,000000,145.8,147.29,142.155,142.3,1722714,0
+MDB.US,D,20221130,000000,139.88,152.7,137.7,152.69,3337869,0
+MDB.US,D,20221201,000000,153.92,162.495,151.37,161.94,2875364,0
+MDB.US,D,20221202,000000,156.805,162.53,153,160.17,1806180,0
+MDB.US,D,20221205,000000,159,160.5,144.7601,148.72,1995413,0
+MDB.US,D,20221206,000000,150.05,150.55,142.02,144.69,4046973,0
+MDB.US,D,20221207,000000,184.6,186.7499,167.51,178.3,12542063,0
+MDB.US,D,20221208,000000,182.7,195.73,177.0201,194.43,5564376,0
+MDB.US,D,20221209,000000,194.6,198.41,190.74,191.75,2708381,0
+MDB.US,D,20221212,000000,193,203.7599,192.64,203.18,2809233,0
+MDB.US,D,20221213,000000,218.28,221.2,202.3,206.06,2879491,0
+MDB.US,D,20221214,000000,206.05,213.46,205.1237,210.65,1472220,0
+MDB.US,D,20221215,000000,205.25,213.4399,201.33,203.71,1941047,0
+MDB.US,D,20221216,000000,201.93,206.84,196.77,203.1,2253086,0
+MDB.US,D,20221219,000000,201.52,202.564,189.88,193.36,1688153,0
+MDB.US,D,20221220,000000,191.47,201.85,190.3,200.13,1512192,0
+MDB.US,D,20221221,000000,202.14,203.4399,195.0901,200.38,1199478,0
+MDB.US,D,20221222,000000,196.04,197.99,190.85,196.17,1119574,0
+MDB.US,D,20221223,000000,194.5,197.59,191.6601,197.47,1370398,0
+MDB.US,D,20221227,000000,194.16,195.48,186.59,188.85,1156384,0
+MDB.US,D,20221228,000000,187.83,191.57,186.36,188.81,660950,0
+MDB.US,D,20221229,000000,190.45,203.63,188.58,198.85,1280311,0
+MDB.US,D,20221230,000000,194.16,198.5,191.75,196.84,1033925,0
+MDB.US,D,20230103,000000,199.45,201.94,186.36,190.75,1744748,0
+MDB.US,D,20230104,000000,191.84,192.95,183.5,187.21,1737927,0
+MDB.US,D,20230105,000000,185.01,185.01,170.52,172.18,2263335,0
+MDB.US,D,20230106,000000,172.2,173.66,164.59,169.82,2042746,0
+MDB.US,D,20230109,000000,173.64,179.42,172.07,178.07,1632216,0
+MDB.US,D,20230110,000000,175.59,183.06,174.7,182.09,1157139,0
+MDB.US,D,20230111,000000,183.1,189.18,179.74,188.82,1304743,0
+MDB.US,D,20230112,000000,188.82,190.9099,183.205,190.61,1260080,0
+MDB.US,D,20230113,000000,187.15,198.5,186.05,197.53,1494452,0
+MDB.US,D,20230117,000000,195.11,206.87,192.63,202.84,1397655,0
+MDB.US,D,20230118,000000,206.9,212.29,199.78,200.84,1339252,0
+MDB.US,D,20230119,000000,197,199,188.78,189.31,1523837,0
+MDB.US,D,20230120,000000,191,199.5099,188.91,197.86,1105499,0
+MDB.US,D,20230123,000000,199,207.68,196,207.05,1182457,0
+MDB.US,D,20230124,000000,203.82,211,199.33,199.88,1440053,0
+MDB.US,D,20230125,000000,190.61,198.565,179.52,195.14,2679505,0
+MDB.US,D,20230126,000000,199.32,208.755,197.29,208.23,1854196,0
+MDB.US,D,20230127,000000,205.52,224.895,203.77,224.01,2985435,0
+MDB.US,D,20230130,000000,220.63,221.995,209.69,210.41,1244617,0
+MDB.US,D,20230131,000000,210.03,214.86,208.47,214.21,1233948,0
+MDB.US,D,20230201,000000,214.55,229.795,211.83,228.17,1748490,0
+MDB.US,D,20230202,000000,237.52,248.15,236.68,245.86,2693536,0
+MDB.US,D,20230203,000000,231.51,238.2499,220.18,221.98,2408369,0
+MDB.US,D,20230206,000000,219.26,226.27,216.0501,218.44,1335125,0
+MDB.US,D,20230207,000000,218.53,225.23,211.8,224.42,1223728,0
+MDB.US,D,20230208,000000,224.42,232.05,221.47,222.63,1331794,0
+MDB.US,D,20230209,000000,227.21,230.35,220.31,220.8,1002365,0
+MDB.US,D,20230210,000000,216.05,217.3599,207,210.7,1237245,0
+MDB.US,D,20230213,000000,213.47,221.12,207.18,217.3,1111005,0
+MDB.US,D,20230214,000000,213.03,231.02,211.54,228.81,1660238,0
+MDB.US,D,20230215,000000,231.4,237.919,226.13,233.53,1290534,0
+MDB.US,D,20230216,000000,225.25,233.31,217.15,217.33,1543117,0
+MDB.US,D,20230217,000000,217.33,217.76,208.06,213.13,1303113,0
+MDB.US,D,20230221,000000,207.69,214,206.91,210.61,1182979,0
+MDB.US,D,20230222,000000,213.53,220.42,211.69,213.59,1308037,0
+MDB.US,D,20230223,000000,216.79,219.99,205.88,213.46,1126115,0
+MDB.US,D,20230224,000000,206.67,209.9599,203.37,205.9,1092759,0
+MDB.US,D,20230227,000000,208.24,210.4899,205.184,206.87,718569,0
+MDB.US,D,20230228,000000,206.91,210.2825,205.96,209.52,1126725,0
+MDB.US,D,20230301,000000,209.69,213.705,203.68,209.97,1431619,0
+MDB.US,D,20230302,000000,200.8101,206.85,198.09,205.32,1942179,0
+MDB.US,D,20230303,000000,207.03,220.172,206.86,219.06,1800238,0
+MDB.US,D,20230306,000000,220.52,224.78,217.9,219.89,1262131,0
+MDB.US,D,20230307,000000,220,227.07,218.77,223.65,1758374,0
+MDB.US,D,20230308,000000,224.24,231.86,224,228.7,5332841,0
+MDB.US,D,20230309,000000,203.85,221.8699,201.205,209.57,7931103,0
+MDB.US,D,20230310,000000,206.01,211.14,189.95,194.08,4755849,0
+MDB.US,D,20230313,000000,190.54,206.985,189.5901,201.74,2060763,0
+MDB.US,D,20230314,000000,205.83,208.66,198.64,204.68,1928193,0
+MDB.US,D,20230315,000000,202.93,213.38,201.38,212.13,1956184,0
+MDB.US,D,20230316,000000,212.45,221.8,210.2482,221.25,1427685,0
+MDB.US,D,20230317,000000,220.4,224.32,217.54,219.77,1674208,0
+MDB.US,D,20230320,000000,216.02,217.84,207.245,210.92,1519501,0
+MDB.US,D,20230321,000000,213,219.92,212.04,218.56,1005937,0
+MDB.US,D,20230322,000000,218.44,222,211.01,211.13,1034993,0
+MDB.US,D,20230323,000000,216.97,224.36,214.3536,220.07,1234506,0
+MDB.US,D,20230324,000000,219.17,220.75,211.71,216.79,1206445,0
+MDB.US,D,20230327,000000,215.77,217.5,210.48,210.65,670806,0
+MDB.US,D,20230328,000000,210.41,215.26,210.41,213.93,659660,0
+MDB.US,D,20230329,000000,217,219.76,215.48,217.4,714939,0
+MDB.US,D,20230330,000000,220.54,221.98,214.72,218.94,823737,0
+MDB.US,D,20230331,000000,220.23,233.21,218.13,233.12,1734036,0
+MDB.US,D,20230403,000000,228.33,232.145,224.5401,226.87,1427249,0
+MDB.US,D,20230404,000000,227.35,231.03,225.88,227.92,789435,0
+MDB.US,D,20230405,000000,225,226.2134,209.11,213.09,1545033,0
+MDB.US,D,20230406,000000,210,216.2,204.5,215.89,964588,0
+MDB.US,D,20230410,000000,212.43,214.59,208,214.25,1015893,0
+MDB.US,D,20230411,000000,209.68,215.5303,198.72,211.52,2601063,0
+MDB.US,D,20230412,000000,223.99,234.83,222.3,226.21,3542422,0
+MDB.US,D,20230413,000000,230.95,236.22,223.86,224.5,1689998,0
+MDB.US,D,20230414,000000,222,226.91,217.61,223.09,1350467,0
+MDB.US,D,20230417,000000,220.89,226.21,219.28,224.85,696490,0
+MDB.US,D,20230418,000000,230,231.96,226.42,230,947777,0
+MDB.US,D,20230419,000000,226.83,231.8,224.39,230.26,706717,0
+MDB.US,D,20230420,000000,227.31,229.22,224.17,226.52,834547,0
+MDB.US,D,20230421,000000,229,234.68,227.6,232.86,1222921,0
+MDB.US,D,20230424,000000,234,235.5197,222.63,223.96,1311609,0
+MDB.US,D,20230425,000000,220.06,221.16,212.5229,212.91,1467544,0
+MDB.US,D,20230426,000000,226.2,243.4,226.2,238.22,3416795,0
+MDB.US,D,20230427,000000,242.57,243.73,234.51,240.95,1392051,0
+MDB.US,D,20230428,000000,238.55,240.9281,230.08,239.96,1588394,0
+MDB.US,D,20230501,000000,237,237.665,224.05,225.77,1677947,0
+MDB.US,D,20230502,000000,224.84,226.0999,217.83,217.99,1053916,0
+MDB.US,D,20230503,000000,216.66,224.49,215.56,220.52,1381416,0
+MDB.US,D,20230504,000000,226.1,243.5667,226.1,237.25,2424024,0
+MDB.US,D,20230505,000000,240.86,242.71,234.81,241.29,1759595,0
+MDB.US,D,20230508,000000,244.74,247.8,238.99,246.93,1331088,0
+MDB.US,D,20230509,000000,244.9,251.8699,244.8499,250.28,1728172,0
+MDB.US,D,20230510,000000,255.56,266.38,255.0565,262.02,2104524,0
+MDB.US,D,20230511,000000,263.5,265.53,259.5301,264.09,1331820,0
+MDB.US,D,20230512,000000,264,269.8494,260.58,263.6,1698925,0
+MDB.US,D,20230515,000000,265.17,277.77,264.575,276.17,1972911,0
+MDB.US,D,20230516,000000,274.19,278.2599,273.85,275.48,1709593,0
+MDB.US,D,20230517,000000,277,285.48,275.23,282.5,1559235,0
+MDB.US,D,20230518,000000,282.32,292.05,280,289.72,2228618,0
+MDB.US,D,20230519,000000,281.21,282.005,272.84,275.18,2586964,0
+MDB.US,D,20230522,000000,275.18,283.5399,272.14,283.29,1599301,0
+MDB.US,D,20230523,000000,279.59,284.59,272.77,272.81,1451963,0
+MDB.US,D,20230524,000000,269.91,279.11,267.68,277.58,1725381,0
+MDB.US,D,20230525,000000,283.2,293.28,277.46,284.91,2150418,0
+MDB.US,D,20230526,000000,274.1,291.63,273.0001,283.36,1906714,0
+MDB.US,D,20230530,000000,291.46,296.3173,285.87,292.37,1531394,0
+MDB.US,D,20230531,000000,290.8,298.37,289.29,293.79,1862906,0
+MDB.US,D,20230601,000000,285.73,294.98,275.76,293.96,4200209,0
+MDB.US,D,20230602,000000,380.75,397.9799,370,376.3,9126400,0
+MDB.US,D,20230605,000000,379.22,392.35,376,388.57,2820650,0
+MDB.US,D,20230606,000000,385.01,398.89,382.99,387.62,2781963,0
+MDB.US,D,20230607,000000,387.86,391.886,366.11,368.56,2212009,0
+MDB.US,D,20230608,000000,369.77,376.255,365.0001,374.67,1633901,0
+MDB.US,D,20230609,000000,376.82,384.76,370.895,374.51,1274280,0
+MDB.US,D,20230612,000000,376.18,382.6799,371.87,381.79,1093955,0
+MDB.US,D,20230613,000000,386.18,390.15,372.4,384.1,1678368,0
+MDB.US,D,20230614,000000,380.13,381.99,369.3101,374.59,2271031,0
+MDB.US,D,20230615,000000,373.19,389.31,370.36,385.4,1324932,0
+MDB.US,D,20230616,000000,385.87,385.87,376.35,379.9,1614345,0
+MDB.US,D,20230620,000000,379.77,385.2876,375.11,379.78,1729847,0
+MDB.US,D,20230621,000000,378.91,381.9499,367.6,372.96,1935474,0
+MDB.US,D,20230622,000000,366.66,396.8399,365.11,388.36,3206117,0
+MDB.US,D,20230623,000000,386.63,396,380.2,389.99,3392324,0
+MDB.US,D,20230626,000000,390.075,393.8999,375.313,379.98,1693353,0
+MDB.US,D,20230627,000000,383.99,390.69,376.01,388.34,987186,0
+MDB.US,D,20230628,000000,387.99,414.48,387.01,398.02,2879876,0
+MDB.US,D,20230629,000000,400,407.03,395.55,402.99,1809917,0
+MDB.US,D,20230630,000000,406.06,418.6999,405.32,410.99,2095459,0
+MDB.US,D,20230703,000000,406.78,416.64,406.3501,411.42,1123287,0
+MDB.US,D,20230705,000000,406.18,412.305,402.36,409.57,1546962,0
+MDB.US,D,20230706,000000,401.56,402.41,392,399.02,1683206,0
+MDB.US,D,20230707,000000,400.03,403.7399,387.73,388.62,1583860,0
+MDB.US,D,20230710,000000,382.41,395.58,376.49,394.62,1401102,0
+MDB.US,D,20230711,000000,396.45,399.01,389.5,394.22,975161,0
+MDB.US,D,20230712,000000,401.61,404,387.05,391.08,1198465,0
+MDB.US,D,20230713,000000,394.92,407.87,394.74,407.21,1210843,0
+MDB.US,D,20230714,000000,408.74,414.5,397.33,398.68,1065024,0
+MDB.US,D,20230717,000000,400.25,412.385,399.12,409.17,839507,0
+MDB.US,D,20230718,000000,419.04,437.33,407.41,426.02,3418358,0
+MDB.US,D,20230719,000000,429.55,439,420,431.21,1998150,0
+MDB.US,D,20230720,000000,422.17,426.95,410.36,412.64,1653323,0
+MDB.US,D,20230721,000000,419.69,420.4,408.74,409.78,940170,0
+MDB.US,D,20230724,000000,413.1,413.1,402,410.58,692142,0
+MDB.US,D,20230725,000000,416.56,426.33,414.38,418.97,1099902,0
+MDB.US,D,20230726,000000,403.72,413.44,398.2,405.14,1361235,0
+MDB.US,D,20230727,000000,415.64,416,396,403.58,1271411,0
+MDB.US,D,20230728,000000,411.67,418.51,403.02,411.62,1243495,0
+MDB.US,D,20230731,000000,415.77,426.62,414.995,423.4,1154644,0
+MDB.US,D,20230801,000000,420,424.97,415.41,424.57,732647,0
+MDB.US,D,20230802,000000,414.09,415.9899,393,398.74,1822358,0
+MDB.US,D,20230803,000000,391.85,407.29,386.29,402.8,1078819,0
+MDB.US,D,20230804,000000,415.06,423.9499,400.52,401.57,1544060,0
+MDB.US,D,20230807,000000,403.43,405.295,387.7082,397.55,1060601,0
+MDB.US,D,20230808,000000,378.17,388.5042,368.5,370.19,2856372,0
+MDB.US,D,20230809,000000,370.19,372.74,358.4304,360,1767647,0
+MDB.US,D,20230810,000000,359.91,368.34,353.3149,359.66,1492647,0
+MDB.US,D,20230811,000000,355.98,361.34,353.8801,356.22,747706,0
+MDB.US,D,20230814,000000,352.29,364.795,348.81,364.41,940744,0
+MDB.US,D,20230815,000000,362.9,371.58,358.44,367.34,1183384,0
+MDB.US,D,20230816,000000,363.63,368.52,358,358.83,747818,0
+MDB.US,D,20230817,000000,359,360.0886,349.09,351.17,964041,0
+MDB.US,D,20230818,000000,344.48,353.77,342.01,350.83,1031728,0
+MDB.US,D,20230821,000000,358.07,363.49,355.01,358.6,982336,0
+MDB.US,D,20230822,000000,364.3,365.56,355.85,362.04,735450,0
+MDB.US,D,20230823,000000,360.99,371.15,359,370.74,1225182,0
+MDB.US,D,20230824,000000,384.99,384.99,357.905,360.75,1127004,0
+MDB.US,D,20230825,000000,357.18,368.24,355.01,363.46,1106854,0
+MDB.US,D,20230828,000000,365.41,368.7199,353.89,354.32,1129656,0
+MDB.US,D,20230829,000000,357.95,374.3,354.15,367.38,1265676,0
+MDB.US,D,20230830,000000,366.55,380.38,364.2989,375.52,1172775,0
+MDB.US,D,20230831,000000,382,387.2899,378.91,381.3,3094579,0
+MDB.US,D,20230901,000000,395.01,414,389.3301,392.88,5896942,0
+MDB.US,D,20230905,000000,389.5,398.645,388.3,394.13,1774795,0
+MDB.US,D,20230906,000000,393.51,395.75,378.33,382.26,1308164,0
+MDB.US,D,20230907,000000,373.86,381.23,368.79,377.54,1130466,0
+MDB.US,D,20230908,000000,377.28,384.02,375.18,377.29,1259388,0
+MDB.US,D,20230911,000000,382,395.05,379.72,394.28,1254529,0
+MDB.US,D,20230912,000000,387.67,388.9599,374.57,374.57,1171232,0
+MDB.US,D,20230913,000000,374.57,378.765,370.76,371.34,861476,0
+MDB.US,D,20230914,000000,372.12,372.3,363.91,365.92,784179,0
+MDB.US,D,20230915,000000,361.31,362.3199,354,362.13,1307785,0
+MDB.US,D,20230918,000000,357.39,361.23,354.76,356.54,644755,0
+MDB.US,D,20230919,000000,357.17,359.51,350.02,355.61,601002,0
+MDB.US,D,20230920,000000,356,361.36,351.34,351.66,572761,0
+MDB.US,D,20230921,000000,342.9,347.98,331.9501,333.62,1860133,0
+MDB.US,D,20230922,000000,338.21,339.54,331,335.76,1257486,0
+MDB.US,D,20230925,000000,331.31,338,329.51,333.31,760015,0
+MDB.US,D,20230926,000000,329.58,334.18,324.11,325.3,1404240,0
+MDB.US,D,20230927,000000,326.27,332.84,324.69,328.16,934674,0
+MDB.US,D,20230928,000000,324.69,343.535,323.01,343.11,1405824,0
+MDB.US,D,20230929,000000,353.05,360.88,345.42,345.86,1559268,0
+MDB.US,D,20231002,000000,342.39,351.815,341.15,349.075,1140948,0
+MDB.US,D,20231003,000000,341.02,345,328.96,331.61,944400,0
+MDB.US,D,20231004,000000,337.05,338.2,331.7739,335.95,956075,0
+MDB.US,D,20231005,000000,335.11,338.24,328.27,336.78,798606,0
+MDB.US,D,20231006,000000,328.36,354.345,328.26,353.62,1290629,0
+MDB.US,D,20231009,000000,347.5,362.1199,346.63,358.31,992268,0
+MDB.US,D,20231010,000000,355.96,368.621,354.0001,358.47,1050535,0
+MDB.US,D,20231011,000000,365.93,371.94,362.5,365.22,886545,0
+MDB.US,D,20231012,000000,367.52,374.67,362,364.35,986608,0
+MDB.US,D,20231013,000000,365.47,366.3318,349.895,350.68,916950,0
+MDB.US,D,20231016,000000,352.35,369.42,350.7,368.16,954972,0
+MDB.US,D,20231017,000000,362.3,373,361.35,365.7,965535,0
+MDB.US,D,20231018,000000,362.34,369.655,356.4819,358.68,868864,0
+MDB.US,D,20231019,000000,365.43,368.98,357.655,358,933244,0
+MDB.US,D,20231020,000000,359.33,362.03,342.44,346.28,1287886,0
+MDB.US,D,20231023,000000,340.05,348.8,333.635,342.28,850749,0
+MDB.US,D,20231024,000000,348.46,358.76,346.79,352.04,980647,0
+MDB.US,D,20231025,000000,347,347.97,328.47,329.33,1149755,0
+MDB.US,D,20231026,000000,329.35,334.39,321,327.33,1422680,0
+MDB.US,D,20231027,000000,333,339.755,331.98,335.31,1070231,0
+MDB.US,D,20231030,000000,341.25,342.33,333.694,336.3,733134,0
+MDB.US,D,20231031,000000,341.23,346.3118,332.6,344.59,721386,0
+MDB.US,D,20231101,000000,345.21,347.22,332,339.02,957708,0
+MDB.US,D,20231102,000000,347.47,347.47,326.21,329,1638418,0
+MDB.US,D,20231103,000000,332.74,343.7,328.54,343.11,1589106,0
+MDB.US,D,20231106,000000,347.18,347.18,323.31,332.35,1525030,0
+MDB.US,D,20231107,000000,355.01,384.15,355.01,369.04,3881017,0
+MDB.US,D,20231108,000000,372,373.7287,362.5,370.04,1171821,0
+MDB.US,D,20231109,000000,372.5,379.71,364.1,365.31,990462,0
+MDB.US,D,20231110,000000,366.76,379,364.01,376.89,951382,0
+MDB.US,D,20231113,000000,376.48,387.94,374.1,377.97,1145286,0
+MDB.US,D,20231114,000000,389.01,402.57,386.07,397.77,1772898,0
+MDB.US,D,20231115,000000,401,402.7,390.42,392.58,890953,0
+MDB.US,D,20231116,000000,395.73,395.9899,384.56,389.07,899465,0
+MDB.US,D,20231117,000000,389.71,395,388,392.57,646313,0
+MDB.US,D,20231120,000000,393.16,411,393.16,407.61,1124273,0
+MDB.US,D,20231121,000000,402.54,412.6697,402.5,405.51,848490,0
+MDB.US,D,20231122,000000,409.77,410.07,398.92,405.07,936414,0
+MDB.US,D,20231124,000000,403.5,409.49,400.85,407.7,312689,0
+MDB.US,D,20231127,000000,406.73,411.64,400.4,401.91,1338153,0
+MDB.US,D,20231128,000000,400.85,410.15,397.46,406.25,1025447,0
+MDB.US,D,20231129,000000,411.01,421.37,411,420.51,1771778,0
+MDB.US,D,20231130,000000,437.21,442.8399,407.1501,415.74,2636745,0
+MDB.US,D,20231201,000000,420.03,435.7,414,435.23,1627197,0
+MDB.US,D,20231204,000000,431.56,440.81,417.6456,423.02,2383721,0
+MDB.US,D,20231205,000000,423.03,434.9999,420.505,433.67,3588171,0
+MDB.US,D,20231206,000000,409.07,415.72,387.37,387.42,7440118,0
+MDB.US,D,20231207,000000,390.51,396.88,383.26,384.24,3092195,0
+MDB.US,D,20231208,000000,380.37,382.17,373.23,381.79,3107964,0
+MDB.US,D,20231211,000000,388.5,404.28,388.36,395.39,2993602,0
+MDB.US,D,20231212,000000,391.17,398,389.51,393.09,1288422,0
+MDB.US,D,20231213,000000,394.27,411.4,392.24,411.18,1950531,0
+MDB.US,D,20231214,000000,419,425.51,406.92,419.24,2430444,0
+MDB.US,D,20231215,000000,420.84,423.62,413.47,420.17,6229601,0
+MDB.US,D,20231218,000000,409.2,417.8099,407.0901,412.74,1588494,0
+MDB.US,D,20231219,000000,416,418.82,408.38,409.78,1165765,0
+MDB.US,D,20231220,000000,405,414.79,401.0667,401.67,1058197,0
+MDB.US,D,20231221,000000,409,411,402.82,409.82,680786,0
+MDB.US,D,20231222,000000,411.34,413.5129,400.86,407.48,831765,0
+MDB.US,D,20231226,000000,408.75,417.6,405.4594,416.9,925004,0
+MDB.US,D,20231227,000000,418,425.02,416.958,418.28,808403,0
+MDB.US,D,20231228,000000,416.19,420.4999,413.08,417.08,719067,0
+MDB.US,D,20231229,000000,415.4,421.97,408.485,408.85,1096441,0
+MDB.US,D,20240102,000000,404.45,404.65,382.26,383.69,2176928,0
+MDB.US,D,20240103,000000,373.76,379.76,371.25,372.98,1289583,0
+MDB.US,D,20240104,000000,362.57,369.155,360.1,362.41,2054352,0
+MDB.US,D,20240105,000000,360.7,371.4402,360.1501,365.39,1489236,0
+MDB.US,D,20240108,000000,367.32,378.63,365,378.45,1816247,0
+MDB.US,D,20240109,000000,371.57,380.0599,371.56,378.73,846327,0
+MDB.US,D,20240110,000000,380,394.4499,376.19,393.15,1463286,0
+MDB.US,D,20240111,000000,395.91,399.35,383.2,392.6,1208218,0
+MDB.US,D,20240112,000000,393.6,397.85,388.87,391.59,786224,0
+MDB.US,D,20240116,000000,388.26,405.66,382.705,405.44,1513242,0
+MDB.US,D,20240117,000000,401.79,404.01,387.275,400.38,1050576,0
+MDB.US,D,20240118,000000,404.25,408.4,384.55,392.18,1246944,0
+MDB.US,D,20240119,000000,395.41,401.66,391.5,401.05,974991,0
+MDB.US,D,20240122,000000,406.78,426.51,406.78,413.42,1910172,0
+MDB.US,D,20240123,000000,418.61,418.92,407.03,411.06,762734,0
+MDB.US,D,20240124,000000,417.69,424.78,409.36,410.11,1163249,0
+MDB.US,D,20240125,000000,416.04,416.04,397.38,400.3,971802,0
+MDB.US,D,20240126,000000,394.7,401.725,391.35,395.29,973617,0
+MDB.US,D,20240129,000000,397.28,420.34,397.28,420.17,1072779,0
+MDB.US,D,20240130,000000,418.49,421.99,410.7301,415.53,781984,0
+MDB.US,D,20240131,000000,409.06,410.9999,394.1,400.52,1543734,0
+MDB.US,D,20240201,000000,404.93,411.31,399.88,409.07,1129238,0
+MDB.US,D,20240202,000000,416.4,437.22,412.03,436.01,1959571,0
+MDB.US,D,20240205,000000,437.99,454.59,427.36,436.89,2015070,0
+MDB.US,D,20240206,000000,447,451.31,429.13,443.31,1545262,0
+MDB.US,D,20240207,000000,447.5,463.2,440.265,457.39,1403297,0
+MDB.US,D,20240208,000000,457.85,477.095,457.61,475.12,1267466,0
+MDB.US,D,20240209,000000,486.72,507.25,481.86,500.9,2181359,0
+MDB.US,D,20240212,000000,500.01,509.62,487.07,487.99,1364256,0
+MDB.US,D,20240213,000000,463,480,451,472.13,1766707,0
+MDB.US,D,20240214,000000,481.58,486.775,473.21,486.51,825874,0
+MDB.US,D,20240215,000000,488,488,474.08,474.21,858384,0
+MDB.US,D,20240216,000000,471.29,477,464.55,465.06,832184,0
+MDB.US,D,20240220,000000,457.13,459.78,433.6501,444.81,1183894,0
+MDB.US,D,20240221,000000,432.37,437.7299,423.22,427.49,997292,0
+MDB.US,D,20240222,000000,443.94,450.47,435.78,449.98,1233863,0
+MDB.US,D,20240223,000000,452.75,459.6989,447.68,451.52,801294,0
+MDB.US,D,20240226,000000,454.81,459.27,450.77,450.8,635817,0
+MDB.US,D,20240227,000000,454.15,458.8,445.8,449.95,580917,0
+MDB.US,D,20240228,000000,444.04,448.555,440.27,443.45,917161,0
+MDB.US,D,20240229,000000,437,447.9359,433.54,447.58,1542431,0
+MDB.US,D,20240301,000000,449.12,449.12,430.835,436.84,1444391,0
+MDB.US,D,20240304,000000,437.08,443.09,427.29,439,1006662,0
+MDB.US,D,20240305,000000,428.28,428.905,398,405,2476379,0
+MDB.US,D,20240306,000000,420.25,424,407.07,409.5,1417579,0
+MDB.US,D,20240307,000000,406.23,413.87,397.07,412.01,3660398,0
+MDB.US,D,20240308,000000,383.45,411.5,378,383.42,6256702,0
+MDB.US,D,20240311,000000,379.62,382.95,363.96,366.99,2334695,0
+MDB.US,D,20240312,000000,371.86,374.85,362.3,368.64,1575043,0
+MDB.US,D,20240313,000000,368.64,380.09,366.57,372.81,1669639,0
+MDB.US,D,20240314,000000,376,380.36,363.64,368.94,1686893,0
+MDB.US,D,20240315,000000,365.6,366.745,354.67,355.44,1823545,0
+MDB.US,D,20240318,000000,357,360.71,352.87,356.37,1049351,0
+MDB.US,D,20240319,000000,346.06,354.7,340.35,353.8,1646099,0
+MDB.US,D,20240320,000000,353.48,363.66,350.67,359.07,959596,0
+MDB.US,D,20240321,000000,366.5,373.4,360.14,360.15,1174557,0
+MDB.US,D,20240322,000000,355.78,358.96,349.3,355.5,1011284,0
+MDB.US,D,20240325,000000,351.79,357.62,351.79,353.55,742712,0
+MDB.US,D,20240326,000000,355.55,359.0273,349.345,354.12,1017423,0
+MDB.US,D,20240327,000000,358,359.06,352.64,358.8,753234,0
+MDB.US,D,20240328,000000,358.64,364.58,357.5001,358.64,893381,0
+MDB.US,D,20240401,000000,363.14,364.4,352.71,356.09,916900,0
+MDB.US,D,20240402,000000,348.15,350.6,343.09,347.82,1300397,0
+MDB.US,D,20240403,000000,343.36,345.02,338.51,339.82,1697365,0
+MDB.US,D,20240404,000000,340.4,354.8,337.31,343.74,1658656,0
+MDB.US,D,20240405,000000,345,364.66,344.96,362.82,2099946,0
+MDB.US,D,20240408,000000,360.92,367.3899,355.12,363.32,901756,0
+MDB.US,D,20240409,000000,364.68,366.94,358.23,360.94,953001,0
+MDB.US,D,20240410,000000,354.12,359.85,351.13,351.28,944556,0
+MDB.US,D,20240411,000000,354,357.395,349.38,356.04,809106,0
+MDB.US,D,20240412,000000,350,360.355,350,352.06,1038076,0
+MDB.US,D,20240415,000000,352.99,355.8,344.2,347.17,998694,0
+MDB.US,D,20240416,000000,346.3,350.525,340.34,349.8,1460271,0
+MDB.US,D,20240417,000000,349.8,351.985,342.7,342.75,912557,0
+MDB.US,D,20240418,000000,342.04,345.15,332.745,335.55,1082561,0
+MDB.US,D,20240419,000000,336.73,338.2199,326.01,327.47,1352742,0
+MDB.US,D,20240422,000000,330,342.17,321.77,340.16,1462390,0
+MDB.US,D,20240423,000000,343.23,367.41,342,366.31,1745648,0
+MDB.US,D,20240424,000000,368.5,370.8,362.01,369.29,1314596,0
+MDB.US,D,20240425,000000,362.43,370.74,351.34,366.13,1150199,0
+MDB.US,D,20240426,000000,382.44,385.86,375.3,383.8,1558666,0
+MDB.US,D,20240429,000000,380.37,382.2767,368.16,371.94,1151170,0
+MDB.US,D,20240430,000000,369.36,374.06,364.4,365.18,1080760,0
+MDB.US,D,20240501,000000,379.15,387.19,365.52,373.33,1226082,0
+MDB.US,D,20240502,000000,379.83,380.94,360.6,363.17,1062814,0
+MDB.US,D,20240503,000000,373.36,378.465,360.84,362.85,926998,0
+MDB.US,D,20240506,000000,363.21,370.8,362.1491,365.67,974675,0
+MDB.US,D,20240507,000000,356.7,358.79,347.3559,355.31,1467411,0
+MDB.US,D,20240508,000000,349.42,353.62,347.63,353.2,738414,0
+MDB.US,D,20240509,000000,353.2,358.615,352,354.69,576022,0
+MDB.US,D,20240510,000000,355.92,360.785,352.82,353.47,513042,0
+MDB.US,D,20240513,000000,356.97,361.93,354.62,359.24,983446,0
+MDB.US,D,20240514,000000,359.56,364.65,352.76,359.27,855193,0
+MDB.US,D,20240515,000000,367,377.64,362.19,376.49,1046177,0
+MDB.US,D,20240516,000000,376.05,376.5,366.49,369.94,813844,0
+MDB.US,D,20240517,000000,369.72,372,365.36,370.82,668142,0
+MDB.US,D,20240520,000000,371.91,373.6733,363.15,368.01,653784,0
+MDB.US,D,20240521,000000,365.38,367.49,361.8,365.26,727398,0
+MDB.US,D,20240522,000000,365.35,367.65,356.6,361.28,847035,0
+MDB.US,D,20240523,000000,372.23,379.055,354.61,355.18,1301877,0
+MDB.US,D,20240524,000000,351.81,352.6799,342.3001,349.74,1336915,0
+MDB.US,D,20240528,000000,349.51,349.51,332.5,335.86,1717444,0
+MDB.US,D,20240529,000000,330,339.15,328.01,333.99,1154071,0
+MDB.US,D,20240530,000000,328.5,328.925,308.38,310,4801328,0
+MDB.US,D,20240531,000000,237.07,241,225.25,236.06,10987897,0
+MDB.US,D,20240603,000000,243.15,252.11,231.01,234.61,4873842,0
+MDB.US,D,20240604,000000,233.09,242.9799,231.2,232.15,2982846,0
+MDB.US,D,20240605,000000,234.34,235.38,230.2601,233.24,1811315,0
+MDB.US,D,20240606,000000,233,235.607,229.13,229.88,1719459,0
+MDB.US,D,20240607,000000,227.91,231.99,222.78,227.02,1597299,0
+MDB.US,D,20240610,000000,226.22,229.4999,223.71,224.62,2188324,0
+MDB.US,D,20240611,000000,223.94,227.8,219.53,223.8,2443881,0
+MDB.US,D,20240612,000000,228.26,235.8133,227.07,229.25,2058641,0
+MDB.US,D,20240613,000000,230.62,230.76,217.945,218.18,1801368,0
+MDB.US,D,20240614,000000,219.15,227.04,218.68,227,1884511,0
+MDB.US,D,20240617,000000,224.38,226.5,219.45,223.67,1612001,0
+MDB.US,D,20240618,000000,222.46,224.2478,217.81,218.85,1577322,0
+MDB.US,D,20240620,000000,218.68,222.85,214.74,220.45,1535093,0
+MDB.US,D,20240621,000000,220.82,228.58,218.86,227.55,2842645,0
+MDB.US,D,20240624,000000,226.06,234.75,225.76,233.92,1776579,0
+MDB.US,D,20240625,000000,234.29,234.6147,226.05,226.61,1664218,0
+MDB.US,D,20240626,000000,225.82,241.93,225.8,240.52,2513348,0
+MDB.US,D,20240627,000000,238.28,247.26,238.14,244.15,2171419,0
+MDB.US,D,20240628,000000,244.55,252.09,244.32,249.96,2449449,0
+MDB.US,D,20240701,000000,253,264.76,249.17,263.51,2354260,0
+MDB.US,D,20240702,000000,265,270,259.41,259.88,1813189,0
+MDB.US,D,20240703,000000,260.2,267,258.02,264.94,895892,0
+MDB.US,D,20240705,000000,264,271.66,261.87,266.74,1246205,0
+MDB.US,D,20240708,000000,266,266.12,258.52,260.1,1367971,0
+MDB.US,D,20240709,000000,258,259.9,246.5,250.51,2011664,0
+MDB.US,D,20240710,000000,250.88,250.88,237.36,246.18,2361583,0
+MDB.US,D,20240711,000000,250.39,257.49,245.76,248.78,1362583,0
+MDB.US,D,20240712,000000,246.3,253.5,244.0701,253.18,1174184,0
+MDB.US,D,20240715,000000,253.685,257.08,249.65,252.54,1006193,0
+MDB.US,D,20240716,000000,255.47,259.695,250.44,258.26,1004276,0
+MDB.US,D,20240717,000000,254.03,264.11,253.48,262.76,2024263,0
+MDB.US,D,20240718,000000,263,268.35,246.3,246.84,1536404,0
+MDB.US,D,20240719,000000,245.37,252.65,243.045,251.46,1349793,0
+MDB.US,D,20240722,000000,253,255.92,245.185,252.51,1309335,0
+MDB.US,D,20240723,000000,254.57,260.66,253,256.54,968200,0
+MDB.US,D,20240724,000000,252.43,255.12,242.15,244.54,1251988,0
+MDB.US,D,20240725,000000,247.64,263.9399,245,256.26,1531681,0
+MDB.US,D,20240726,000000,259.61,259.88,246.935,253.5,1196719,0
+MDB.US,D,20240729,000000,255,255.65,250.1,251.51,785253,0
+MDB.US,D,20240730,000000,251.65,254.25,238.93,245.35,1300501,0
+MDB.US,D,20240731,000000,248.8,259.86,244.57,252.36,1558107,0
+MDB.US,D,20240801,000000,246.47,249.2999,234.64,239.33,1842653,0
+MDB.US,D,20240802,000000,231,233.6,222.82,232.7,1670602,0
+MDB.US,D,20240805,000000,214.49,223.93,212.74,221.5,1737019,0
+MDB.US,D,20240806,000000,225.93,228.32,221.11,223.22,1265638,0
+MDB.US,D,20240807,000000,228,239.6542,223.9,224.9,1387627,0
+MDB.US,D,20240808,000000,227.81,235.3799,226.4901,234.48,1008404,0
+MDB.US,D,20240809,000000,235.36,239.13,231.18,234.9,648522,0
+MDB.US,D,20240812,000000,235.18,236.165,230,232.37,819009,0
+MDB.US,D,20240813,000000,233,244.8699,233,243,889088,0
+MDB.US,D,20240814,000000,243,246.65,240.4,243.44,596141,0
+MDB.US,D,20240815,000000,245.62,252.486,245,249.05,671384,0
+MDB.US,D,20240816,000000,248.99,253.42,248.25,251.05,824829,0
+MDB.US,D,20240819,000000,251,256.97,249.4701,256.95,977402,0
+MDB.US,D,20240820,000000,255.79,257.49,253.22,253.24,593933,0
+MDB.US,D,20240821,000000,255.71,261.84,253.6,261.69,1017171,0
+MDB.US,D,20240822,000000,254.47,258.79,245.99,246.61,1398251,0
+MDB.US,D,20240823,000000,250.24,252.62,246.21,247.61,1004210,0
+MDB.US,D,20240826,000000,247.61,251.37,245.865,246,1379074,0
+MDB.US,D,20240827,000000,243.37,244.94,238.48,238.85,1384218,0
+MDB.US,D,20240828,000000,238.49,239.8499,231.635,235.37,1153141,0
+MDB.US,D,20240829,000000,241.99,247.1,238.415,245.72,2448037,0
+MDB.US,D,20240830,000000,290.1,293.28,275.1601,290.79,6877558,0
+MDB.US,D,20240903,000000,290.79,297.77,281.29,283.2,1878575,0
+MDB.US,D,20240904,000000,281.53,295.43,278.98,290.71,1860065,0
+MDB.US,D,20240905,000000,291.5,294.28,286.61,289.88,1531319,0
+MDB.US,D,20240906,000000,294.82,294.82,277.01,281.88,1450631,0
+MDB.US,D,20240909,000000,282.89,290.19,282.84,286.58,829361,0
+MDB.US,D,20240910,000000,288.45,293.75,287.86,291.49,824270,0
+MDB.US,D,20240911,000000,291.45,297.99,285.36,296.69,1124618,0
+MDB.US,D,20240912,000000,296.22,298.97,293.47,295.18,922918,0
+MDB.US,D,20240913,000000,295.62,300,288.8,290.09,1154127,0
+MDB.US,D,20240916,000000,290.09,293.19,287.61,290.05,798617,0
+MDB.US,D,20240917,000000,292.43,295.47,284.07,286.8,1041333,0
+MDB.US,D,20240918,000000,286.52,287,278.18,280.11,1158951,0
+MDB.US,D,20240919,000000,287.73,289,280.11,283.86,1252266,0
+MDB.US,D,20240920,000000,282.49,283.24,275.21,278.45,1253603,0
+MDB.US,D,20240923,000000,281.5,281.5,276.24,279.48,546598,0
+MDB.US,D,20240924,000000,280.65,284.96,278.2301,279.92,610762,0
+MDB.US,D,20240925,000000,278.61,284.18,276.48,278.26,614941,0
+MDB.US,D,20240926,000000,282.2,282.2,269,272.65,909916,0
+MDB.US,D,20240927,000000,274.72,275.5,268.56,269.53,698112,0
+MDB.US,D,20240930,000000,267.04,270.84,265.73,270.35,839001,0
+MDB.US,D,20241001,000000,272.04,274.19,257.41,257.63,1218075,0
+MDB.US,D,20241002,000000,256.25,259.045,250.95,254.38,1401191,0
+MDB.US,D,20241003,000000,252.85,255.23,250.26,253,842655,0
+MDB.US,D,20241004,000000,257.4,267.09,256.29,265.36,1169135,0
+MDB.US,D,20241007,000000,262.93,263.56,258.41,259.44,730502,0
+MDB.US,D,20241008,000000,260,265.5,258.05,259.46,621526,0
+MDB.US,D,20241009,000000,259.91,276.81,259.52,275.49,1303643,0
+MDB.US,D,20241010,000000,272.97,296.2899,271.99,292.69,2598386,0
+MDB.US,D,20241011,000000,291.8,297.68,286.42,292.86,1401506,0
+MDB.US,D,20241014,000000,295.26,295.3821,287,289.14,697292,0
+MDB.US,D,20241015,000000,287.82,290.14,283.6,284.66,681049,0
+MDB.US,D,20241016,000000,284.85,285.47,275.57,278.39,684432,0
+MDB.US,D,20241017,000000,273,275,266.13,271.87,4698524,0
+MDB.US,D,20241018,000000,271.1,276.88,271.09,275.54,1109488,0
+MDB.US,D,20241021,000000,273.38,276.96,268.662,271.77,825179,0
+MDB.US,D,20241022,000000,270.16,270.905,263.22,264.44,1115230,0
+MDB.US,D,20241023,000000,264.25,266.2299,258.28,260.96,1588872,0
+MDB.US,D,20241024,000000,263.2,266.2,262.58,263.52,815400,0
+MDB.US,D,20241025,000000,266.34,271,265.64,268.74,1045389,0
+MDB.US,D,20241028,000000,271.98,275.71,269.505,272.18,733205,0
+MDB.US,D,20241029,000000,272.88,278.8414,271.34,275.21,658744,0
+MDB.US,D,20241030,000000,277.47,288.3152,276.05,283.7,1515181,0
+MDB.US,D,20241031,000000,280,280.56,268.99,270.4,1101566,0
+MDB.US,D,20241101,000000,270.4,275.225,265.18,271.85,1035517,0
+MDB.US,D,20241104,000000,269.57,270.5897,265.45,267.39,895045,0
+MDB.US,D,20241105,000000,268.39,274.87,264.175,274.75,724551,0
+MDB.US,D,20241106,000000,281,288.09,280.61,280.98,940793,0
+MDB.US,D,20241107,000000,280.87,295.51,280.87,294.12,1192229,0
+MDB.US,D,20241108,000000,292.08,292.675,284.18,290.04,888133,0
+MDB.US,D,20241111,000000,290.94,292.425,283.71,291.57,925516,0
+MDB.US,D,20241112,000000,291.15,297.005,288.693,291.65,1284682,0
+MDB.US,D,20241113,000000,291.13,320.68,291.13,300.89,2530848,0
+MDB.US,D,20241114,000000,301,303.5299,290.62,291.59,1662745,0
+MDB.US,D,20241115,000000,286,289.85,272.94,279.77,1764369,0
+MDB.US,D,20241118,000000,281.68,285.27,279.5,284.43,1006402,0
+MDB.US,D,20241119,000000,279,291.29,278.03,289.15,1658206,0
+MDB.US,D,20241120,000000,289.46,290.94,275.099,281.76,1240411,0
+MDB.US,D,20241121,000000,306.22,331.1948,305.08,315.44,4191543,0
+MDB.US,D,20241122,000000,324.95,337.5554,323.36,332.5,2754992,0
+MDB.US,D,20241125,000000,349.17,353.55,340.65,341.36,2801064,0
+MDB.US,D,20241126,000000,342.76,345.975,334,335.4,1768317,0
+MDB.US,D,20241127,000000,335.94,336.0209,319.77,324.6,1215235,0
+MDB.US,D,20241129,000000,324.78,328.685,322.05,322.49,532069,0
+MDB.US,D,20241202,000000,323,332.276,322.02,325.15,1279133,0
+MDB.US,D,20241203,000000,321.13,328.28,319.48,324.01,922017,0
+MDB.US,D,20241204,000000,337.99,347.3989,333,341.31,1392855,0
+MDB.US,D,20241205,000000,343.54,346.99,333.84,334.31,1003105,0
+MDB.US,D,20241206,000000,343.5,348,340.6,343.4,1811201,0
+MDB.US,D,20241209,000000,355.34,370,345.98,350.13,6513309,0
+MDB.US,D,20241210,000000,322.43,323.57,289.46,290.9,10300485,0
+MDB.US,D,20241211,000000,297.705,305.1479,295.11,297.2,3641524,0
+MDB.US,D,20241212,000000,291.95,294.62,284.2879,288.61,2751751,0
+MDB.US,D,20241213,000000,288.61,290.635,265.26,267.19,5096596,0
+MDB.US,D,20241216,000000,264.23,274.71,260.3,265.63,3020356,0
+MDB.US,D,20241217,000000,266.99,269.49,263.1001,265.1,1782440,0
+MDB.US,D,20241218,000000,264.68,265.13,249.11,252.67,2576329,0
+MDB.US,D,20241219,000000,252.48,255.9,243.3,245,2601869,0
+MDB.US,D,20241220,000000,241.13,248.57,239.18,245.63,3307375,0
+MDB.US,D,20241223,000000,246.51,246.51,240.88,242.92,2813965,0
+MDB.US,D,20241224,000000,243.11,244.56,240.5,243,1397124,0
+MDB.US,D,20241226,000000,242.35,244.19,240.15,243.5,1891312,0
+MDB.US,D,20241227,000000,242.91,244.8,234.07,238.35,2776316,0
+MDB.US,D,20241230,000000,234.26,235.825,229.4,233.91,3066926,0
+MDB.US,D,20241231,000000,234.82,236.75,231.8,232.81,1714626,0
+MDB.US,D,20250102,000000,234.09,247,234.09,244.62,2597133,0
+MDB.US,D,20250103,000000,247.01,250.22,239.7325,246.39,1533181,0
+MDB.US,D,20250106,000000,254.1,259.88,251.2,252.86,1943737,0
+MDB.US,D,20250107,000000,254.19,256.4,242.925,245.96,1418627,0
+MDB.US,D,20250108,000000,244.38,250.54,242.46,248.68,1042829,0
+MDB.US,D,20250110,000000,243.37,247.3065,240,245.22,1249245,0
+MDB.US,D,20250113,000000,242.67,243.52,235.3,240.19,1930305,0
+MDB.US,D,20250114,000000,244.7,249.59,240.41,242.41,1088162,0
+MDB.US,D,20250115,000000,247.39,250.46,242.73,242.91,1066731,0
+MDB.US,D,20250116,000000,248.6,251.6399,242.12,247.96,1164862,0
+MDB.US,D,20250117,000000,255.17,257.324,250.162,253.11,1402657,0
+MDB.US,D,20250121,000000,257.07,265.285,256,257.86,2044714,0
+MDB.US,D,20250122,000000,261.5,265.525,258.3136,260.7,1300119,0
+MDB.US,D,20250123,000000,260,260.79,253.34,260.62,1058670,0
+MDB.US,D,20250124,000000,263,264.27,258.68,261.86,814039,0
+MDB.US,D,20250127,000000,255,277.73,254.22,264.58,2364504,0
+MDB.US,D,20250128,000000,267.58,286.83,263.88,284,3454633,0
+MDB.US,D,20250129,000000,283.11,283.58,272.55,278.33,1701269,0
+MDB.US,D,20250130,000000,272.66,273.222,259.69,271.07,2260034,0
+MDB.US,D,20250131,000000,273.33,281.36,272.51,273.32,1554056,0
+MDB.US,D,20250203,000000,266,272.62,262.09,268.83,1303887,0
+MDB.US,D,20250204,000000,268.34,277.17,268.0301,275.97,1277541,0
+MDB.US,D,20250205,000000,273,284.01,270.62,282.03,1514462,0
+MDB.US,D,20250206,000000,282.13,286.49,277.59,278.1,1078954,0
+MDB.US,D,20250207,000000,279.01,283.96,275.86,277.87,1286645,0
+MDB.US,D,20250210,000000,281.62,288.54,280.82,286.36,1138352,0
+MDB.US,D,20250211,000000,285.87,292.95,284.26,286.12,1238557,0
+MDB.US,D,20250212,000000,284.91,293.43,279.14,292.46,1283474,0
+MDB.US,D,20250213,000000,293,294,282.17,292.97,1496978,0
+MDB.US,D,20250214,000000,291,292.0465,283.34,289.63,1248785,0
+MDB.US,D,20250218,000000,292.05,298.92,287.46,298.515,1160794,0
+MDB.US,D,20250219,000000,297.54,298,289.86,295,1057573,0
+MDB.US,D,20250220,000000,294.71,294.71,277.03,290,1523790,0
+MDB.US,D,20250221,000000,288.99,288.99,272.69,273.26,1583293,0
+MDB.US,D,20250224,000000,274.35,275,257.65,267.1,1465805,0
+MDB.US,D,20250225,000000,261.43,265.3,253,259.71,1399062,0
+MDB.US,D,20250226,000000,262.98,271.02,261.8001,268.3,1180982,0
+MDB.US,D,20250227,000000,276.35,279.87,262.32,262.41,1390267,0
+MDB.US,D,20250228,000000,260.32,267.7,258.0601,267.43,1340321,0
+MDB.US,D,20250303,000000,270.63,275.5378,256.7,259.02,1584769,0
+MDB.US,D,20250304,000000,257.98,259.58,245.69,254.38,1687488,0
+MDB.US,D,20250305,000000,254.31,264.79,249.68,264.13,3793049,0
+MDB.US,D,20250306,000000,207.09,212.005,192.79,192.98,14213839,0
+MDB.US,D,20250307,000000,194.02,195,181.05,187.65,5783348,0
+MDB.US,D,20250310,000000,182.02,185.84,173.13,180.32,6470288,0
+MDB.US,D,20250311,000000,180.84,197.165,179.685,195.7,5162412,0
+MDB.US,D,20250312,000000,203.11,204.03,191.0277,196.12,3748968,0
+MDB.US,D,20250313,000000,193.64,194.73,183,185.1,2970202,0
+MDB.US,D,20250314,000000,187.7,188.88,183.2447,185.37,2589291,0
+MDB.US,D,20250317,000000,185.34,196.95,184.675,193.05,2040615,0
+MDB.US,D,20250318,000000,190.39,191.965,184.42,188.68,1333168,0
+MDB.US,D,20250319,000000,189.02,193.21,185.53,190.06,1667852,0
+MDB.US,D,20250320,000000,187.69,194.9,187.69,189.3,1404376,0
+MDB.US,D,20250321,000000,185.465,193.54,184.55,192.54,2185669,0
+MDB.US,D,20250324,000000,195.53,199.48,193.44,197.48,2163574,0
+MDB.US,D,20250325,000000,198.3,202.895,197.39,198.66,1214425,0
+MDB.US,D,20250326,000000,198.61,198.66,192.67,193.66,1107300,0
+MDB.US,D,20250327,000000,191.36,191.99,186.611,188.64,1320036,0
+MDB.US,D,20250328,000000,185.73,187.06,175.89,178.03,2908365,0
+MDB.US,D,20250331,000000,175.22,176.6,170.85,175.4,2807927,0
+MDB.US,D,20250401,000000,174.69,178.15,170.66,176.61,1321319,0
+MDB.US,D,20250402,000000,173.2,183,173.2,180.19,2359366,0
+MDB.US,D,20250403,000000,170.42,173.1999,160.285,163.34,3345076,0
+MDB.US,D,20250404,000000,158.05,159.85,151.5238,154.39,3891854,0
+MDB.US,D,20250407,000000,146.5,159.435,140.78,147.38,5429323,0
+MDB.US,D,20250408,000000,156,156.245,143.15,145.85,2975713,0
+MDB.US,D,20250409,000000,145.26,174.027,144.2,171.34,3614365,0
+MDB.US,D,20250410,000000,167.41,169.13,157.85,161.1,2349969,0
+MDB.US,D,20250411,000000,160.72,164,157.11,162.24,1678024,0
+MDB.US,D,20250414,000000,167,168.64,157.36,158.04,1866527,0
+MDB.US,D,20250415,000000,159.03,162.49,157.01,158.58,1537904,0
+MDB.US,D,20250416,000000,156.1,160.5937,155.41,160.04,2040158,0
+MDB.US,D,20250417,000000,161.68,162.619,155.88,159.26,1549832,0
+MDB.US,D,20250421,000000,157.245,158.12,150.755,151.67,2292880,0
+MDB.US,D,20250422,000000,150.23,155.24,148.88,152.15,3142423,0
+MDB.US,D,20250423,000000,159.87,167.315,159.58,162.66,2979859,0
+MDB.US,D,20250424,000000,162.92,175.43,162.26,173.21,3316821,0
+MDB.US,D,20250425,000000,171.38,175.08,168.41,173.5,2105878,0
+MDB.US,D,20250428,000000,172.98,175.96,170.57,174.51,1836164,0
+MDB.US,D,20250429,000000,174.49,177.01,173.8301,174.69,1489367,0
+MDB.US,D,20250430,000000,169.4,172.545,167.19,172.17,1443749,0
+MDB.US,D,20250501,000000,178.195,179.038,172,172.19,1970260,0
+MDB.US,D,20250502,000000,174.9,176.27,170.85,171.64,1906275,0
+MDB.US,D,20250505,000000,170.23,175.91,169.65,172.96,1255043,0
+MDB.US,D,20250506,000000,170.45,175.28,169.26,172.22,1278841,0
+MDB.US,D,20250507,000000,172.22,175.525,170.885,174.33,1216638,0
+MDB.US,D,20250508,000000,176.82,181.29,175.25,179.26,1743080,0
+MDB.US,D,20250509,000000,181.91,184,177.435,178.54,1598913,0
+MDB.US,D,20250512,000000,187.22,191.67,186,191.61,2659550,0
+MDB.US,D,20250513,000000,192.89,197.55,190.91,195.9,2189667,0
+MDB.US,D,20250514,000000,196.2,198.58,192.61,193.74,2007343,0
+MDB.US,D,20250515,000000,191.48,192.31,186.11,190.5,1805329,0
+MDB.US,D,20250516,000000,190.71,193.19,188.202,191.29,7861160,0
+MDB.US,D,20250519,000000,187.25,191.55,186.83,189.01,1743682,0
+MDB.US,D,20250520,000000,184.25,189.69,183.13,188.94,2501957,0
+MDB.US,D,20250521,000000,188,190.37,184.14,185.01,2005918,0
+MDB.US,D,20250522,000000,187.47,191.74,186.55,188.58,2199268,0
+MDB.US,D,20250523,000000,184.5,186.8979,182.9,185.85,1248769,0
+MDB.US,D,20250527,000000,189.89,189.89,187.48,188.95,1979914,0
+MDB.US,D,20250528,000000,188.4,190.26,186.85,188.45,1895502,0
+MDB.US,D,20250529,000000,190.57,191.725,186.2,189.36,1642578,0
+MDB.US,D,20250530,000000,188.04,189.12,182.43,188.83,2628236,0
+MDB.US,D,20250602,000000,188.42,193.18,183.6425,193,2416460,0
+MDB.US,D,20250603,000000,193.68,195.29,190.36,193.75,2828551,0
+MDB.US,D,20250604,000000,194.19,201.785,193.865,199.73,6495235,0
+MDB.US,D,20250605,000000,234.75,237.1799,222.06,225.38,13177632,0
+MDB.US,D,20250606,000000,227.65,227.9299,219.14,220.14,3374271,0
+MDB.US,D,20250609,000000,222.43,223.26,216.6755,217.23,2266271,0
+MDB.US,D,20250610,000000,218.31,220,212.815,213.03,2519938,0
+MDB.US,D,20250611,000000,213.67,214.99,209.6401,210.6,2382107,0
+MDB.US,D,20250612,000000,210.215,218.12,209.96,210.66,2184542,0
+MDB.US,D,20250613,000000,207.4,210.51,204.625,205.63,1569218,0
+MDB.US,D,20250616,000000,207.18,209.8,202.1101,202.5,2067919,0
+MDB.US,D,20250617,000000,201.08,207.09,200.57,205.6,1860142,0
+MDB.US,D,20250618,000000,205.82,208.855,200.35,204.15,2084422,0
+MDB.US,D,20250620,000000,207.46,212.94,200.45,201.5,3617126,0
+MDB.US,D,20250623,000000,200.48,204.04,196,203.24,1610222,0
+MDB.US,D,20250624,000000,206.21,210.33,205.45,209.25,1917134,0
+MDB.US,D,20250625,000000,210.84,212,204.37,206.76,1550420,0
+MDB.US,D,20250626,000000,208.77,210.82,203.29,209.2,1519149,0
+MDB.US,D,20250627,000000,209.39,211.565,206.36,209.92,3107038,0
+MDB.US,D,20250630,000000,212.17,214.17,207.95,209.99,1663081,0
+MDB.US,D,20250701,000000,210,211.68,203.35,206.04,2148801,0
+MDB.US,D,20250702,000000,206.05,208.48,203.14,204.43,2169798,0
+MDB.US,D,20250703,000000,205.41,213.785,205.41,211.34,1522935,0
+MDB.US,D,20250707,000000,209.99,211.455,205.67,210.01,1575796,0
+MDB.US,D,20250708,000000,210.18,212.36,208.39,208.9,1768938,0
+MDB.US,D,20250709,000000,213.05,217.2099,210.125,217.12,3145493,0
+MDB.US,D,20250710,000000,218,218.42,205.44,209.27,2928997,0
+MDB.US,D,20250711,000000,207.93,209.63,201.67,202.51,1695808,0
+MDB.US,D,20250714,000000,202,205.5,201.01,201.53,1483784,0
+MDB.US,D,20250715,000000,203.06,212.39,202.4952,208.66,2384181,0
+MDB.US,D,20250716,000000,209.07,210,203.51,209.64,1606780,0
+MDB.US,D,20250717,000000,210.02,220.0699,210.02,218.53,2242377,0
+MDB.US,D,20250718,000000,219.99,222.05,217,221.21,1822523,0
+MDB.US,D,20250721,000000,222.91,224.99,220.25,222.24,1918502,0
+MDB.US,D,20250722,000000,223.495,228.5,221.81,224.295,1926072,0
+MDB.US,D,20250723,000000,225.1,229.15,221.01,228.25,1500289,0
+MDB.US,D,20250724,000000,231.99,243.3756,231,235.16,2495550,0
+MDB.US,D,20250725,000000,236,248.25,235.3,241.37,3589441,0
+MDB.US,D,20250728,000000,245.3,247.5866,240.7137,244.41,2273098,0
+MDB.US,D,20250729,000000,245,247.44,238.99,240.88,1793836,0
+MDB.US,D,20250730,000000,240.51,246.35,236.46,244.36,1975225,0
+MDB.US,D,20250731,000000,249.29,251.24,237.14,237.89,2837611,0
+MDB.US,D,20250801,000000,232.63,232.66,217.33,220.97,3020840,0
+MDB.US,D,20250804,000000,223.365,228.65,223.365,226.56,1585788,0
+MDB.US,D,20250805,000000,227,232.44,225.96,228.25,1422621,0
+MDB.US,D,20250806,000000,229.51,236.1,228.7,235.82,1788798,0
+MDB.US,D,20250807,000000,241.24,242.766,215.96,227.86,3511896,0
+MDB.US,D,20250808,000000,225.66,226,207.88,209.18,4183557,0
+MDB.US,D,20250811,000000,207,211.47,199.59,201,3128059,0
+MDB.US,D,20250812,000000,202.14,209.15,198.47,207.82,3282051,0
+MDB.US,D,20250813,000000,210.335,210.9799,206,207.43,2520716,0
+MDB.US,D,20250814,000000,204.29,206.61,202.05,204.37,1402138,0
+MDB.US,D,20250815,000000,207.08,219.04,207,218.26,2156922,0
+MDB.US,D,20250818,000000,222.98,231.5505,220.32,227.06,2693279,0
+MDB.US,D,20250819,000000,227.47,229.35186,217.85,218.61,1762553,0
+MDB.US,D,20250820,000000,214.35,216.78,208.86,212.7,2049569,0
+MDB.US,D,20250821,000000,211.28,213.8,206.92,211.96,1541140,0
+MDB.US,D,20250822,000000,211.03,220,208.65,219.06,1804476,0
+MDB.US,D,20250825,000000,219,219.61,214.3,218.44,2251722,0
+MDB.US,D,20250826,000000,217.91,220.48,212.31,214.34,7908499,0
+MDB.US,D,20250827,000000,282.05,297.26,275.66,295.7,20747031,0
+MDB.US,D,20250828,000000,299.49,321.5697,297,318.1,10726096,0
+MDB.US,D,20250829,000000,314.415,321.92,308.39,315.61,5695492,0
+MDB.US,D,20250902,000000,310,323.585,308.5,318.29,4189171,0
+MDB.US,D,20250903,000000,319.97,320.44,306.0201,312.88,2978230,0
+MDB.US,D,20250904,000000,311.6,322.66,306.01,322.05,2750905,0
+MDB.US,D,20250905,000000,325.05,331.04,322.79,324.74,2339421,0
+MDB.US,D,20250908,000000,326.25,327.185,320.65,323.29,1328131,0
+MDB.US,D,20250909,000000,323.5,331.89,322,331.09,2064036,0
+MDB.US,D,20250910,000000,333.985,344.85,333.211,334.87,2641613,0
+MDB.US,D,20250911,000000,337.25,340.8,331.81,332.1,1366334,0
+MDB.US,D,20250912,000000,336.1,336.1,328.27,330.1,1282856,0
+MDB.US,D,20250915,000000,335.51,344.3,333.495,333.97,3548014,0
+MDB.US,D,20250916,000000,333.9,334,325.17,327.37,1919362,0
+MDB.US,D,20250917,000000,327.93,329.01,306.5,315.38,3724487,0
+MDB.US,D,20250918,000000,319,322.25,310.22,316.3,2630512,0
+MDB.US,D,20250919,000000,320.15,325.54,317.919,323.43,3034291,0
+MDB.US,D,20250922,000000,323.1911,327.5,320,323.59,1921185,0
+MDB.US,D,20250923,000000,324,326.57,318.21,318.96,2048315,0
+MDB.US,D,20250924,000000,320.53,322.527,315.2,315.3,1367257,0
+MDB.US,D,20250925,000000,313.47,316.34,309.34,315.32,1238489,0
+MDB.US,D,20250926,000000,315.25,319.52,312,318.41,1263261,0
+MDB.US,D,20250929,000000,321,322,314.5301,317,1641509,0
+MDB.US,D,20250930,000000,315.52,318.375,306.435,310.38,1520423,0
+MDB.US,D,20251001,000000,310.745,324.83,309.92,321.53,3803559,0
+MDB.US,D,20251002,000000,328.98,335.83,325.01,326.29,3154115,0
+MDB.US,D,20251003,000000,328.75,329.46,316.62,321.21,1113148,0
+MDB.US,D,20251006,000000,323.22,331.505,319.72,321.93,1680667,0
+MDB.US,D,20251007,000000,323.02,325,311.11,318.46,1411317,0
+MDB.US,D,20251008,000000,320.44,328.35,319.79,326.78,1213230,0
+MDB.US,D,20251009,000000,329.5,335.5275,325,331.48,1489195,0
+MDB.US,D,20251010,000000,334.35,337.95,313.11,314.44,1960786,0
+MDB.US,D,20251013,000000,323.01,323.28,313.8,319.21,886347,0
+MDB.US,D,20251014,000000,312.32,317.91,307.205,313.81,973645,0
+MDB.US,D,20251015,000000,315.94,319.98,314,317.83,886247,0
+MDB.US,D,20251016,000000,320,329.66,311.03,314.35,1643577,0
+MDB.US,D,20251017,000000,311.77,320.91,310.3,318.53,997912,0
+MDB.US,D,20251020,000000,321.39,330.29,321.14,327.41,1120680,0
+MDB.US,D,20251021,000000,326.705,335.3899,325.35,325.76,917354,0
+MDB.US,D,20251022,000000,324.3,330,318,325.1,1783449,0
+MDB.US,D,20251023,000000,321.23,331.32,321,330.01,694048,0
+MDB.US,D,20251024,000000,335.05,340.981,333.54,333.57,1139523,0
+MDB.US,D,20251027,000000,339.29,346.86,338,340.17,953118,0
+MDB.US,D,20251028,000000,343,343.82,335.8795,336.46,885650,0
+MDB.US,D,20251029,000000,335.5,343.27,330,340.53,1072340,0
+MDB.US,D,20251030,000000,338.11,355.49,336.95,347.54,2316091,0
+MDB.US,D,20251031,000000,354.5,362.15,349.6,359.82,2074058,0
+MDB.US,D,20251103,000000,385.04,385.44,356.555,369.05,4892455,0
+MDB.US,D,20251104,000000,358.95,368.9,350.13,355.84,1828632,0
+MDB.US,D,20251105,000000,354.75,358.88,345.39,350.28,1646722,0
+MDB.US,D,20251106,000000,362,365.86,352.35,355.83,1588450,0
+MDB.US,D,20251107,000000,347.45,362.24,339,361.04,1622028,0
+MDB.US,D,20251110,000000,363.32,377.84,358.845,373.89,1986415,0
+MDB.US,D,20251111,000000,373.47,375.11,363.28,371.42,1461155,0
+MDB.US,D,20251112,000000,372.875,376.18,364.54,365.38,1284611,0
+MDB.US,D,20251113,000000,359.85,362.99,347.62,351.14,1406066,0
+MDB.US,D,20251114,000000,338.98,356.5,337,352.61,1377369,0
+MDB.US,D,20251117,000000,349.82,352,333.64,339.6,1444586,0
+MDB.US,D,20251118,000000,334,341.26,331.01,337.86,970890,0
+MDB.US,D,20251119,000000,337.23,343.29,332.88,337.19,727035,0
+MDB.US,D,20251120,000000,344.72,353.29,326.17,329.09,1646306,0
+MDB.US,D,20251121,000000,327.45,328.975,309.935,321.18,2179478,0
+MDB.US,D,20251124,000000,325.05,334.65,324.36,330.63,2208983,0
+MDB.US,D,20251125,000000,329.57,333.51,322.53,331.75,1582596,0
+MDB.US,D,20251126,000000,331.28,331.8,325,326.27,1420966,0
+MDB.US,D,20251128,000000,330.505,336.24,330.505,332.37,1199625,0
+MDB.US,D,20251201,000000,326.43,335.9199,321.2593,328.87,4997628,0
+MDB.US,D,20251202,000000,406.82,419.5,399.51,401.99,9487545,0
+MDB.US,D,20251203,000000,404.785,411.45,396.37,405.94,2574094,0
+MDB.US,D,20251204,000000,405.62,407.52,394,396.73,2516705,0
+MDB.US,D,20251205,000000,397.39,411.24,393.53,409.62,2101169,0
+MDB.US,D,20251208,000000,413,424.64,413,418.71,2237190,0
+MDB.US,D,20251209,000000,416.36,419.99,412.75,414.06,1234116,0
+MDB.US,D,20251210,000000,412.76,429.85,411.922,427.41,1719438,0
+MDB.US,D,20251211,000000,423.18,432.55,418.64,420.39,1313982,0
+MDB.US,D,20251212,000000,417.79,421.54,411.28,419,1260506,0
+MDB.US,D,20251215,000000,420.79,420.86,411,416,2066245,0
+MDB.US,D,20251216,000000,410.03,425.48,408,421.5,1758441,0
+MDB.US,D,20251217,000000,421.85,428.53,411.76,412.35,1349814,0
+MDB.US,D,20251218,000000,420,428.56,415.5,425.2,1957748,0
+MDB.US,D,20251219,000000,429,431.56,423.25,430.64,1407419,0
+MDB.US,D,20251222,000000,433,440.67,431,439.68,1375602,0
+MDB.US,D,20251223,000000,439,439.39,432.5,437.13,843980,0
+MDB.US,D,20251224,000000,435.35,439.08,434.29,435.51,341339,0
+MDB.US,D,20251226,000000,435.56,439.67,435.05,435.85,532898,0
+MDB.US,D,20251229,000000,434,434.9999,420.9,423.14,1506864,0
+MDB.US,D,20251230,000000,425.49,428.65,420.91,421.23,921493,0
+MDB.US,D,20251231,000000,421.38,425.8,418.69,419.69,835793,0
+MDB.US,D,20260102,000000,422.5,423.5,392.5001,399.65,2555142,0
+MDB.US,D,20260105,000000,404.01,423.71,400.86,420.82,1669124,0
+MDB.US,D,20260106,000000,420.52,436.42,418.94,435.86,1740133,0
+MDB.US,D,20260107,000000,435.01,444.72,433.01,440.6,1381824,0
+MDB.US,D,20260108,000000,440.505,444,411.55,413.52,1578427,0
+MDB.US,D,20260109,000000,414.78,420.795,407.73,408.12,1191327,0
+MDB.US,D,20260112,000000,408.12,419.27,404.6,418.19,1088050,0
+MDB.US,D,20260113,000000,417.73,424.23,409.7,411.19,1521875,0
+MDB.US,D,20260114,000000,409.36,410.36,385.45,386.89,1627555,0
+MDB.US,D,20260115,000000,388.31,410.74,384,389.2,2262835,0
+MDB.US,D,20260116,000000,390.64,413.72,386.75,399.76,1988304,0
+MDB.US,D,20260120,000000,389.87,400.915,380.25,384.82,1534616,0
+MDB.US,D,20260121,000000,387.22,390.885,380.19,381.44,1093056,0
+MDB.US,D,20260122,000000,387.6,404.99,387.143,404.64,1088703,0
+MDB.US,D,20260123,000000,406.61,408.215,396.885,398.69,1047630,0
+MDB.US,D,20260126,000000,401.845,413.58,399.83,411.25,958339,0
+MDB.US,D,20260127,000000,420,423.48,410.21,411.89,702993,0
+MDB.US,D,20260128,000000,417.07,426.32,409.44,411.04,863770,0
+MDB.US,D,20260129,000000,395.4,398,362.9,374.02,2745000,0
+MDB.US,D,20260130,000000,375.82,381.83,368.24,371.33,1603873,0
+MDB.US,D,20260202,000000,369.75,381,359.95,372.68,1086448,0
+MDB.US,D,20260203,000000,371.365,372.815,333.17,346.06,1991763,0
+MDB.US,D,20260204,000000,339.16,342.81,318.92,337.6,2587316,0
+MDB.US,D,20260205,000000,331.82,342.14,324.18,326.5,1616724,0
+MDB.US,D,20260206,000000,339.84,344.66,319.3,344.35,1930277,0
+MDB.US,D,20260209,000000,346.07,363.07,343.59,357.77,1485331,0
+MDB.US,D,20260210,000000,383.3,388,366.95,377.26,2417875,0
+MDB.US,D,20260211,000000,382.08,386.65,352.35,364.46,1651213,0
+MDB.US,D,20260212,000000,364.5,372.58,345,356.74,1609568,0
+MDB.US,D,20260213,000000,353.5,372.8,350,368.4,1337211,0
+MDB.US,D,20260217,000000,364.755,364.755,340.4,354.36,1652300,0
+MDB.US,D,20260218,000000,354.02,366.53,346.63,363.11,919855,0
diff --git a/daily/us/nasdaq stocks/2/mesh.us.txt b/daily/us/nasdaq stocks/2/mesh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f12af9a041f5d61a23cc434c2109af4f3386633
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mesh.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MESH.US,D,20260130,000000,9.94,9.94,9.92,9.92,6415,0
+MESH.US,D,20260202,000000,9.9,9.93,9.9,9.9,2901,0
+MESH.US,D,20260203,000000,9.94,9.94,9.92,9.93,810265,0
+MESH.US,D,20260204,000000,9.92,9.93,9.91,9.93,398229,0
+MESH.US,D,20260205,000000,9.93,9.93,9.92,9.93,80110,0
+MESH.US,D,20260210,000000,9.915,9.92,9.91,9.92,193155,0
+MESH.US,D,20260211,000000,9.915,9.92,9.91,9.92,344054,0
+MESH.US,D,20260212,000000,9.92,9.92,9.92,9.92,51490,0
+MESH.US,D,20260213,000000,9.905,9.91,9.9,9.91,58300,0
+MESH.US,D,20260217,000000,9.9,9.92,9.9,9.9,7647,0
+MESH.US,D,20260218,000000,9.91,9.91,9.9,9.9,552,0
diff --git a/daily/us/nasdaq stocks/2/mficl.us.txt b/daily/us/nasdaq stocks/2/mficl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9e5a2087f2067e2ae8ac765a206f8cb8c4c7fdb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mficl.us.txt	
@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFICL.US,D,20231220,000000,25.15,25.29,24.88,25.01,180484,0
+MFICL.US,D,20231221,000000,25.13,25.14,25,25.06,83444,0
+MFICL.US,D,20231222,000000,25.14,25.19,25.02,25.14,60853,0
+MFICL.US,D,20231226,000000,25.19,25.45,25.15,25.37,39299,0
+MFICL.US,D,20231227,000000,25.2898,25.52,25.2897,25.42,27553,0
+MFICL.US,D,20231228,000000,25.22,25.7,25.22,25.5,56566,0
+MFICL.US,D,20231229,000000,25.62,25.64,25.39,25.5,23132,0
+MFICL.US,D,20240102,000000,25.46,25.49,25.3872,25.44,19685,0
+MFICL.US,D,20240103,000000,25.4,25.59,25.38,25.41,24916,0
+MFICL.US,D,20240104,000000,25.39,25.4,25.3,25.39,17137,0
+MFICL.US,D,20240105,000000,25.39,25.5,25.32,25.41,22630,0
+MFICL.US,D,20240108,000000,25.31,25.42,25.24,25.3,49442,0
+MFICL.US,D,20240109,000000,25.29,25.38,25.1,25.32,33018,0
+MFICL.US,D,20240110,000000,25.25,25.3499,25.2,25.3299,12020,0
+MFICL.US,D,20240111,000000,25.3,25.37,25.26,25.37,5684,0
+MFICL.US,D,20240112,000000,25.47,25.47,25.31,25.35,9838,0
+MFICL.US,D,20240116,000000,25.3,25.45,25.2,25.32,10570,0
+MFICL.US,D,20240117,000000,25.2499,25.25,25.12,25.15,68056,0
+MFICL.US,D,20240118,000000,25.16,25.25,25.16,25.21,23866,0
+MFICL.US,D,20240119,000000,25.26,25.35,25.21,25.31,26423,0
+MFICL.US,D,20240122,000000,25.31,25.42,25.27,25.31,36011,0
+MFICL.US,D,20240123,000000,25.27,25.38,25.22,25.29,19220,0
+MFICL.US,D,20240124,000000,25.25,25.35,25.25,25.26,59851,0
+MFICL.US,D,20240125,000000,25.26,25.34,25.26,25.27,60588,0
+MFICL.US,D,20240126,000000,25.29,25.37,25.25,25.27,60565,0
+MFICL.US,D,20240129,000000,25.28,25.31,25.24,25.25,53339,0
+MFICL.US,D,20240130,000000,25.34,25.3799,25.22,25.25,38424,0
+MFICL.US,D,20240131,000000,25.2,25.2999,25.2,25.25,46743,0
+MFICL.US,D,20240201,000000,25.26,25.32,25.16,25.26,24277,0
+MFICL.US,D,20240202,000000,25.27,25.35,25.26,25.3248,13089,0
+MFICL.US,D,20240205,000000,25.3,25.3,25.06,25.27,13790,0
+MFICL.US,D,20240206,000000,25.3299,25.34,25.26,25.31,5650,0
+MFICL.US,D,20240207,000000,25.32,25.35,25.3001,25.33,10043,0
+MFICL.US,D,20240208,000000,25.29,25.34,25.29,25.34,5543,0
+MFICL.US,D,20240209,000000,25.3102,25.3599,25.25,25.26,18505,0
+MFICL.US,D,20240212,000000,25.35,25.35,25.25,25.26,26106,0
+MFICL.US,D,20240213,000000,25.23,25.3,25.2101,25.24,14111,0
+MFICL.US,D,20240214,000000,25.3,25.3,25.19,25.25,33107,0
+MFICL.US,D,20240215,000000,25.3,25.36,25.25,25.36,29001,0
+MFICL.US,D,20240216,000000,25.34,25.37,25.22,25.37,13127,0
+MFICL.US,D,20240220,000000,25.37,25.4899,25.37,25.43,10430,0
+MFICL.US,D,20240221,000000,25.45,25.45,25.35,25.4,9578,0
+MFICL.US,D,20240222,000000,25.375,25.44,25.31,25.44,4018,0
+MFICL.US,D,20240223,000000,25.42,25.51,25.42,25.47,11080,0
+MFICL.US,D,20240226,000000,25.41,25.54,25.41,25.54,4125,0
+MFICL.US,D,20240227,000000,25.4,25.69,25.4,25.58,64522,0
+MFICL.US,D,20240228,000000,25.5001,25.6,25.46,25.58,17432,0
+MFICL.US,D,20240229,000000,25.2,25.27,25.1,25.175,38515,0
+MFICL.US,D,20240301,000000,25.18,25.35,25.18,25.26,25154,0
+MFICL.US,D,20240304,000000,25.275,25.3493,25.25,25.32,16312,0
+MFICL.US,D,20240305,000000,25.25,25.34,25.18,25.33,15595,0
+MFICL.US,D,20240306,000000,25.34,25.38,25.25,25.26,15761,0
+MFICL.US,D,20240307,000000,25.28,25.35,25.27,25.34,12257,0
+MFICL.US,D,20240308,000000,25.3,25.39,25.3,25.39,979,0
+MFICL.US,D,20240311,000000,25.42,25.51,25.34,25.4,14790,0
+MFICL.US,D,20240312,000000,25.5,25.5001,25.402,25.402,12514,0
+MFICL.US,D,20240313,000000,25.435,25.45,25.35,25.3937,4815,0
+MFICL.US,D,20240314,000000,25.35,25.43,25.28,25.28,8104,0
+MFICL.US,D,20240315,000000,25.45,25.45,25.27,25.375,13843,0
+MFICL.US,D,20240318,000000,25.3303,25.41,25.33,25.41,5735,0
+MFICL.US,D,20240319,000000,25.4136,25.42,25.21,25.28,22917,0
+MFICL.US,D,20240320,000000,25.3,25.35,25.28,25.34,17946,0
+MFICL.US,D,20240321,000000,25.35,25.41,25.35,25.4,6083,0
+MFICL.US,D,20240322,000000,25.355,25.44,25.345,25.44,6116,0
+MFICL.US,D,20240325,000000,25.39,25.4799,25.39,25.46,3431,0
+MFICL.US,D,20240326,000000,25.39,25.39,25.39,25.39,149,0
+MFICL.US,D,20240327,000000,25.39,25.3999,25.3,25.36,6243,0
+MFICL.US,D,20240328,000000,25.37,25.37,25.33,25.37,4024,0
+MFICL.US,D,20240401,000000,25.3201,25.44,25.3201,25.44,3699,0
+MFICL.US,D,20240402,000000,25.4,25.42,25.4,25.4194,4211,0
+MFICL.US,D,20240403,000000,25.4199,25.45,25.4199,25.44,3215,0
+MFICL.US,D,20240404,000000,25.36,25.504,25.35,25.47,2636,0
+MFICL.US,D,20240405,000000,25.54,25.55,25.54,25.54,1646,0
+MFICL.US,D,20240408,000000,25.3501,25.45,25.3501,25.45,2338,0
+MFICL.US,D,20240409,000000,25.53,25.64,25.5,25.62,11020,0
+MFICL.US,D,20240410,000000,25.55,25.62,25.5,25.5,5900,0
+MFICL.US,D,20240411,000000,25.5,25.57,25.45,25.545,7545,0
+MFICL.US,D,20240412,000000,25.59,25.59,25.4999,25.54,8283,0
+MFICL.US,D,20240415,000000,25.45,25.5,25.3001,25.41,9199,0
+MFICL.US,D,20240416,000000,25.35,25.4,25.2,25.4,18333,0
+MFICL.US,D,20240417,000000,25.47,25.55,25.403,25.55,5266,0
+MFICL.US,D,20240418,000000,25.36,25.5199,25.35,25.37,4675,0
+MFICL.US,D,20240419,000000,25.39,25.45,25.38,25.4,2780,0
+MFICL.US,D,20240422,000000,25.54,25.54,25.24,25.3,6172,0
+MFICL.US,D,20240423,000000,25.4,25.4,25.38,25.38,1140,0
+MFICL.US,D,20240424,000000,25.36,25.36,25.26,25.34,38263,0
+MFICL.US,D,20240425,000000,25.25,25.31,25.25,25.3,5262,0
+MFICL.US,D,20240429,000000,25.43,25.43,25.43,25.43,1030,0
+MFICL.US,D,20240430,000000,25.31,25.39,25.25,25.39,5793,0
+MFICL.US,D,20240501,000000,25.44,25.44,25.26,25.4,1883,0
+MFICL.US,D,20240502,000000,25.45,25.45,25.4492,25.4492,1018,0
+MFICL.US,D,20240503,000000,25.45,25.45,25.35,25.45,5096,0
+MFICL.US,D,20240506,000000,25.29,25.375,25.25,25.33,15757,0
+MFICL.US,D,20240507,000000,25.37,25.39,25.31,25.39,6923,0
+MFICL.US,D,20240508,000000,25.44,25.5,25.37,25.45,2882,0
+MFICL.US,D,20240509,000000,25.4883,25.49,25.33,25.3401,8754,0
+MFICL.US,D,20240510,000000,25.34,25.34,25.34,25.34,266,0
+MFICL.US,D,20240513,000000,25.36,25.4899,25.36,25.4899,856,0
+MFICL.US,D,20240514,000000,25.49,25.5,25.38,25.3801,6889,0
+MFICL.US,D,20240515,000000,25.48,25.56,25.48,25.51,2309,0
+MFICL.US,D,20240516,000000,25.41,25.56,25.31,25.43,95472,0
+MFICL.US,D,20240517,000000,25.36,25.4999,25.3301,25.47,47476,0
+MFICL.US,D,20240520,000000,25.47,25.5199,25.34,25.41,91025,0
+MFICL.US,D,20240521,000000,25.42,25.46,25.38,25.4,5765,0
+MFICL.US,D,20240522,000000,25.4,25.47,25.4,25.47,13068,0
+MFICL.US,D,20240523,000000,25.46,25.46,25.34,25.4,21388,0
+MFICL.US,D,20240524,000000,25.39,25.4399,25.38,25.43,5840,0
+MFICL.US,D,20240528,000000,25.43,25.44,25.41,25.43,7757,0
+MFICL.US,D,20240529,000000,25.43,25.45,25.41,25.435,5802,0
+MFICL.US,D,20240530,000000,25.4456,25.52,25.4456,25.52,6047,0
+MFICL.US,D,20240531,000000,25.2,25.2,25.1,25.14,11073,0
+MFICL.US,D,20240603,000000,25.18,25.23,25.18,25.23,4822,0
+MFICL.US,D,20240604,000000,25.23,25.305,25.23,25.25,6972,0
+MFICL.US,D,20240605,000000,25.28,25.33,25.28,25.33,1942,0
+MFICL.US,D,20240606,000000,25.27,25.33,25.27,25.3,15878,0
+MFICL.US,D,20240607,000000,25.28,25.39,25.25,25.25,15886,0
+MFICL.US,D,20240610,000000,25.3,25.3,25.2,25.25,13564,0
+MFICL.US,D,20240611,000000,25.252,25.35,25.16,25.1848,20870,0
+MFICL.US,D,20240612,000000,25.28,25.28,25.16,25.16,14113,0
+MFICL.US,D,20240613,000000,25.16,25.2,25.1215,25.2,41403,0
+MFICL.US,D,20240614,000000,25.245,25.245,25.12,25.12,22655,0
+MFICL.US,D,20240617,000000,25.22,25.22,25.1,25.2,26630,0
+MFICL.US,D,20240618,000000,25.25,25.33,25.16,25.2,9712,0
+MFICL.US,D,20240620,000000,25.2,25.21,25.14,25.18,5112,0
+MFICL.US,D,20240621,000000,25.18,25.18,25.0601,25.18,11668,0
+MFICL.US,D,20240624,000000,25.19,25.3,25.17,25.18,12941,0
+MFICL.US,D,20240625,000000,25.21,25.27,25.16,25.22,15803,0
+MFICL.US,D,20240626,000000,25.18,25.21,25.13,25.16,17882,0
+MFICL.US,D,20240627,000000,25.16,25.2,25.16,25.1999,6705,0
+MFICL.US,D,20240628,000000,25.1603,25.2,25.1502,25.155,4075,0
+MFICL.US,D,20240701,000000,25.19,25.25,25.15,25.175,21173,0
+MFICL.US,D,20240702,000000,25.15,25.2,25.14,25.17,9893,0
+MFICL.US,D,20240703,000000,25.19,25.29,25.19,25.24,11777,0
+MFICL.US,D,20240705,000000,25.2399,25.2699,25.2,25.2599,7085,0
+MFICL.US,D,20240708,000000,25.26,25.29,25.22,25.25,17022,0
+MFICL.US,D,20240709,000000,25.3099,25.31,25.25,25.3,7229,0
+MFICL.US,D,20240710,000000,25.27,25.32,25.2001,25.32,5889,0
+MFICL.US,D,20240711,000000,25.325,25.34,25.32,25.34,12551,0
+MFICL.US,D,20240712,000000,25.34,25.415,25.34,25.4,8375,0
+MFICL.US,D,20240715,000000,25.4,25.5,25.4,25.45,11294,0
+MFICL.US,D,20240716,000000,25.445,25.445,25.26,25.29,23083,0
+MFICL.US,D,20240717,000000,25.31,25.335,25.28,25.28,3776,0
+MFICL.US,D,20240718,000000,25.27,25.3,25.2,25.21,15646,0
+MFICL.US,D,20240719,000000,25.24,25.28,25.18,25.28,16829,0
+MFICL.US,D,20240722,000000,25.28,25.3499,25.22,25.25,5334,0
+MFICL.US,D,20240723,000000,25.2213,25.3,25.15,25.25,24214,0
+MFICL.US,D,20240724,000000,25.19,25.24,25.14,25.16,18518,0
+MFICL.US,D,20240725,000000,25.24,25.26,25.23,25.23,752,0
+MFICL.US,D,20240726,000000,25.23,25.2699,25.19,25.2699,4325,0
+MFICL.US,D,20240729,000000,25.225,25.27,25.17,25.25,31058,0
+MFICL.US,D,20240730,000000,25.32,25.32,25.2,25.26,2979,0
+MFICL.US,D,20240731,000000,25.25,25.3199,25.18,25.26,10061,0
+MFICL.US,D,20240801,000000,25.2803,25.2803,25.22,25.28,8772,0
+MFICL.US,D,20240802,000000,25.284,25.375,25.27,25.34,22239,0
+MFICL.US,D,20240805,000000,25.25,25.42,25,25.24,154295,0
+MFICL.US,D,20240806,000000,25.23,25.34,25.23,25.34,13031,0
+MFICL.US,D,20240807,000000,25.2,25.3398,25.2,25.205,7873,0
+MFICL.US,D,20240808,000000,25.21,25.34,25.21,25.26,9444,0
+MFICL.US,D,20240809,000000,25.3,25.32,25.23,25.32,2285,0
+MFICL.US,D,20240812,000000,25.25,25.3,25.18,25.24,30702,0
+MFICL.US,D,20240813,000000,25.25,25.34,25.142,25.33,6080,0
+MFICL.US,D,20240814,000000,25.34,25.46,25.315,25.33,5710,0
+MFICL.US,D,20240815,000000,25.44,25.7,25.33,25.42,35426,0
+MFICL.US,D,20240816,000000,25.42,25.675,25.39,25.5001,14178,0
+MFICL.US,D,20240819,000000,25.63,25.7399,25.52,25.57,1402,0
+MFICL.US,D,20240820,000000,25.65,25.74,25.46,25.59,6742,0
+MFICL.US,D,20240821,000000,25.48,25.63,25.48,25.619,1655,0
+MFICL.US,D,20240822,000000,25.62,25.62,25.55,25.55,2056,0
+MFICL.US,D,20240823,000000,25.62,25.62,25.5,25.55,3408,0
+MFICL.US,D,20240826,000000,25.72,25.72,25.56,25.67,1608,0
+MFICL.US,D,20240827,000000,25.55,25.7,25.48,25.51,10852,0
+MFICL.US,D,20240828,000000,25.53,25.615,25.52,25.52,10520,0
+MFICL.US,D,20240829,000000,25.605,25.64,25.56,25.64,5964,0
+MFICL.US,D,20240830,000000,25.23,25.25,25.1601,25.24,5920,0
+MFICL.US,D,20240903,000000,25.23,25.23,25.15,25.17,6657,0
+MFICL.US,D,20240904,000000,25.25,25.38,25.25,25.38,4213,0
+MFICL.US,D,20240905,000000,25.38,25.4597,25.3,25.425,4457,0
+MFICL.US,D,20240906,000000,25.46,25.59,25.4501,25.4999,3609,0
+MFICL.US,D,20240909,000000,25.46,25.49,25.31,25.49,2832,0
+MFICL.US,D,20240910,000000,25.54,25.72,25.4,25.618,4924,0
+MFICL.US,D,20240912,000000,25.575,25.735,25.42,25.45,3733,0
+MFICL.US,D,20240913,000000,25.41,25.45,25.4001,25.45,767,0
+MFICL.US,D,20240916,000000,25.64,25.64,25.5,25.58,1198,0
+MFICL.US,D,20240917,000000,25.61,25.71,25.5,25.5,3366,0
+MFICL.US,D,20240918,000000,25.74,25.74,25.5421,25.55,1657,0
+MFICL.US,D,20240919,000000,25.51,25.615,25.5,25.55,3389,0
+MFICL.US,D,20240920,000000,25.56,25.59,25.56,25.59,798,0
+MFICL.US,D,20240923,000000,25.55,25.56,25.55,25.56,553,0
+MFICL.US,D,20240924,000000,25.55,25.64,25.535,25.55,5438,0
+MFICL.US,D,20240925,000000,25.625,25.7099,25.552,25.625,2397,0
+MFICL.US,D,20240926,000000,25.6513,25.7,25.55,25.55,941,0
+MFICL.US,D,20240927,000000,25.5501,25.68,25.52,25.605,3850,0
+MFICL.US,D,20240930,000000,25.52,25.6883,25.52,25.62,1503,0
+MFICL.US,D,20241001,000000,25.55,25.6194,25.52,25.5695,4607,0
+MFICL.US,D,20241002,000000,25.5501,25.56,25.55,25.55,2853,0
+MFICL.US,D,20241003,000000,25.58,25.6,25.58,25.6,1650,0
+MFICL.US,D,20241004,000000,25.7065,25.71,25.7065,25.71,3345,0
+MFICL.US,D,20241008,000000,25.58,25.6501,25.58,25.58,1538,0
+MFICL.US,D,20241009,000000,25.59,25.6,25.58,25.6,2111,0
+MFICL.US,D,20241010,000000,25.63,25.73,25.6,25.6502,9025,0
+MFICL.US,D,20241011,000000,25.59,25.64,25.52,25.52,6038,0
+MFICL.US,D,20241014,000000,25.54,25.65,25.52,25.65,3061,0
+MFICL.US,D,20241015,000000,25.56,25.62,25.45,25.54,8586,0
+MFICL.US,D,20241016,000000,25.585,25.585,25.45,25.58,8430,0
+MFICL.US,D,20241017,000000,25.45,25.56,25.45,25.49,2705,0
+MFICL.US,D,20241018,000000,25.45,25.58,25.44,25.58,3575,0
+MFICL.US,D,20241021,000000,25.48,25.54,25.4,25.5,9530,0
+MFICL.US,D,20241022,000000,25.5,25.6,25.4,25.6,4887,0
+MFICL.US,D,20241023,000000,25.71,25.71,25.71,25.71,2069,0
+MFICL.US,D,20241024,000000,25.65,25.68,25.47,25.68,2414,0
+MFICL.US,D,20241025,000000,25.51,25.662,25.43,25.57,4523,0
+MFICL.US,D,20241028,000000,25.46,25.56,25.4401,25.56,2899,0
+MFICL.US,D,20241029,000000,25.45,25.56,25.45,25.55,1647,0
+MFICL.US,D,20241030,000000,25.47,25.5101,25.45,25.45,7081,0
+MFICL.US,D,20241031,000000,25.45,25.5,25.41,25.5,5520,0
+MFICL.US,D,20241101,000000,25.5,25.5,25.45,25.45,8297,0
+MFICL.US,D,20241104,000000,25.57,25.6,25.46,25.6,8566,0
+MFICL.US,D,20241105,000000,25.48,25.63,25.46,25.63,1772,0
+MFICL.US,D,20241106,000000,25.5,25.63,25.45,25.63,3701,0
+MFICL.US,D,20241107,000000,25.5,25.6,25.5,25.6,2112,0
+MFICL.US,D,20241108,000000,25.582,25.7,25.582,25.68,6156,0
+MFICL.US,D,20241111,000000,25.71,25.75,25.69,25.7374,6330,0
+MFICL.US,D,20241112,000000,25.74,25.74,25.66,25.66,859,0
+MFICL.US,D,20241113,000000,25.65,25.74,25.6001,25.6001,8408,0
+MFICL.US,D,20241114,000000,25.675,25.675,25.55,25.6001,6502,0
+MFICL.US,D,20241115,000000,25.56,25.57,25.55,25.55,1630,0
+MFICL.US,D,20241118,000000,25.56,25.645,25.56,25.61,5477,0
+MFICL.US,D,20241119,000000,25.64,25.75,25.64,25.675,6763,0
+MFICL.US,D,20241120,000000,25.73,25.73,25.61,25.61,1790,0
+MFICL.US,D,20241121,000000,25.67,25.71,25.61,25.6101,5783,0
+MFICL.US,D,20241122,000000,25.69,25.75,25.69,25.7499,15176,0
+MFICL.US,D,20241125,000000,25.7,25.75,25.7,25.701,3660,0
+MFICL.US,D,20241126,000000,25.838,25.838,25.7,25.7,344,0
+MFICL.US,D,20241127,000000,25.75,25.84,25.75,25.84,4652,0
+MFICL.US,D,20241129,000000,25.4213,25.6,25.41,25.55,10411,0
+MFICL.US,D,20241202,000000,25.4999,25.5,25.4,25.4,7342,0
+MFICL.US,D,20241203,000000,25.4,25.5,25.4,25.41,5271,0
+MFICL.US,D,20241204,000000,25.43,25.47,25.42,25.45,2842,0
+MFICL.US,D,20241205,000000,25.5,25.5,25.49,25.49,1318,0
+MFICL.US,D,20241206,000000,25.45,25.71,25.45,25.615,12201,0
+MFICL.US,D,20241209,000000,25.52,25.58,25.45,25.5,14214,0
+MFICL.US,D,20241210,000000,25.49,25.74,25.4233,25.45,13144,0
+MFICL.US,D,20241211,000000,25.46,25.46,25.46,25.46,218,0
+MFICL.US,D,20241212,000000,25.56,25.56,25.3,25.47,14234,0
+MFICL.US,D,20241213,000000,25.32,25.44,25.3,25.41,14705,0
+MFICL.US,D,20241216,000000,25.32,25.3975,25.26,25.26,14944,0
+MFICL.US,D,20241217,000000,25.31,25.4,25.31,25.4,1587,0
+MFICL.US,D,20241218,000000,25.301,25.39,25.25,25.25,13301,0
+MFICL.US,D,20241219,000000,25.48,25.48,25.3,25.3,4683,0
+MFICL.US,D,20241220,000000,25.26,25.35,25.25,25.29,6569,0
+MFICL.US,D,20241223,000000,25.25,25.3,25.25,25.25,6619,0
+MFICL.US,D,20241224,000000,25.25,25.3,25.25,25.3,968,0
+MFICL.US,D,20241226,000000,25.3,25.4394,25.3,25.325,8434,0
+MFICL.US,D,20241227,000000,25.38,25.4399,25.38,25.38,1353,0
+MFICL.US,D,20241230,000000,25.33,25.67,25.33,25.58,4582,0
+MFICL.US,D,20241231,000000,25.55,25.575,25.41,25.4601,3621,0
+MFICL.US,D,20250102,000000,25.5431,25.5431,25.54,25.5401,582,0
+MFICL.US,D,20250103,000000,25.54,25.56,25.5,25.5,733,0
+MFICL.US,D,20250106,000000,25.5,25.5,25.33,25.36,10093,0
+MFICL.US,D,20250107,000000,25.34,25.38,25.32,25.34,10746,0
+MFICL.US,D,20250108,000000,25.34,25.38,25.26,25.36,31511,0
+MFICL.US,D,20250110,000000,25.39,25.56,25.3685,25.56,10629,0
+MFICL.US,D,20250113,000000,25.62,25.62,25.33,25.4,12961,0
+MFICL.US,D,20250114,000000,25.63,25.64,25.34,25.39,15759,0
+MFICL.US,D,20250115,000000,25.43,25.43,25.34,25.37,35090,0
+MFICL.US,D,20250116,000000,25.38,25.5425,25.38,25.39,3792,0
+MFICL.US,D,20250117,000000,25.37,25.42,25.34,25.42,3351,0
+MFICL.US,D,20250121,000000,25.4,25.42,25.385,25.42,10974,0
+MFICL.US,D,20250122,000000,25.38,25.42,25.35,25.41,11046,0
+MFICL.US,D,20250123,000000,25.39,25.4999,25.39,25.4999,4328,0
+MFICL.US,D,20250124,000000,25.455,25.5,25.455,25.48,1560,0
+MFICL.US,D,20250127,000000,25.48,25.5,25.4208,25.49,4733,0
+MFICL.US,D,20250128,000000,25.41,25.615,25.4,25.6,14263,0
+MFICL.US,D,20250129,000000,25.44,25.63,25.44,25.6299,2162,0
+MFICL.US,D,20250130,000000,25.545,25.61,25.46,25.46,10395,0
+MFICL.US,D,20250131,000000,25.44,25.52,25.44,25.51,2043,0
+MFICL.US,D,20250203,000000,25.51,25.515,25.51,25.515,610,0
+MFICL.US,D,20250204,000000,25.502,25.56,25.4,25.52,15496,0
+MFICL.US,D,20250205,000000,25.51,25.56,25.42,25.52,5938,0
+MFICL.US,D,20250206,000000,25.45,25.56,25.45,25.55,600,0
+MFICL.US,D,20250207,000000,25.56,25.61,25.5005,25.61,6615,0
+MFICL.US,D,20250210,000000,25.51,25.57,25.5,25.5,7767,0
+MFICL.US,D,20250211,000000,25.5,25.525,25.45,25.52,6743,0
+MFICL.US,D,20250212,000000,25.545,25.545,25.545,25.545,1238,0
+MFICL.US,D,20250213,000000,25.58,25.58,25.559,25.559,1000,0
+MFICL.US,D,20250214,000000,25.5,25.545,25.5,25.545,415,0
+MFICL.US,D,20250218,000000,25.55,25.58,25.49,25.5,7967,0
+MFICL.US,D,20250219,000000,25.565,25.5999,25.52,25.54,3700,0
+MFICL.US,D,20250220,000000,25.6,25.67,25.55,25.56,11062,0
+MFICL.US,D,20250221,000000,25.615,25.71,25.53,25.71,2818,0
+MFICL.US,D,20250224,000000,25.71,25.71,25.7099,25.71,2032,0
+MFICL.US,D,20250225,000000,25.77,25.77,25.7,25.77,3279,0
+MFICL.US,D,20250227,000000,25.63,25.74,25.63,25.74,3293,0
+MFICL.US,D,20250228,000000,25.34,25.34,25.31,25.327,2769,0
+MFICL.US,D,20250303,000000,25.3,25.355,25.3,25.3207,1771,0
+MFICL.US,D,20250304,000000,25.35,25.485,25.3,25.4745,12077,0
+MFICL.US,D,20250305,000000,25.52,25.85,25.45,25.5,16553,0
+MFICL.US,D,20250306,000000,25.38,25.48,25.32,25.35,3350,0
+MFICL.US,D,20250307,000000,25.38,25.48,25.31,25.31,6371,0
+MFICL.US,D,20250310,000000,25.33,25.33,25.26,25.27,3433,0
+MFICL.US,D,20250311,000000,25.25,25.3,25.23,25.3,6855,0
+MFICL.US,D,20250312,000000,25.3,25.3088,25.3,25.3,1701,0
+MFICL.US,D,20250313,000000,25.36,25.38,25.285,25.38,1881,0
+MFICL.US,D,20250314,000000,25.26,25.43,25.26,25.35,3388,0
+MFICL.US,D,20250317,000000,25.46,25.48,25.35,25.4799,1540,0
+MFICL.US,D,20250318,000000,25.31,25.5599,25.31,25.36,5273,0
+MFICL.US,D,20250319,000000,25.35,25.39,25.31,25.38,4251,0
+MFICL.US,D,20250320,000000,25.42,25.42,25.35,25.35,1269,0
+MFICL.US,D,20250321,000000,25.3891,25.41,25.3891,25.41,1468,0
+MFICL.US,D,20250324,000000,25.34,25.38,25.31,25.35,2533,0
+MFICL.US,D,20250325,000000,25.34,25.3499,25.22,25.23,9461,0
+MFICL.US,D,20250326,000000,25.24,25.25,25.2,25.25,38423,0
+MFICL.US,D,20250327,000000,25.3193,25.55,25.29,25.3307,15412,0
+MFICL.US,D,20250328,000000,25.2601,25.49,25.2601,25.4117,1973,0
+MFICL.US,D,20250331,000000,25.42,25.63,25.42,25.53,14418,0
+MFICL.US,D,20250401,000000,25.55,25.62,25.53,25.5501,9931,0
+MFICL.US,D,20250402,000000,25.55,25.6,25.51,25.6,3356,0
+MFICL.US,D,20250403,000000,25.42,25.42,25.2,25.2495,17747,0
+MFICL.US,D,20250404,000000,25.2,25.6,25.18,25.19,23390,0
+MFICL.US,D,20250407,000000,25.17,25.4,25.13,25.2299,14975,0
+MFICL.US,D,20250408,000000,25.28,25.28,25.17,25.18,2727,0
+MFICL.US,D,20250409,000000,25.1216,25.36,25.12,25.36,10914,0
+MFICL.US,D,20250410,000000,25.17,25.4,25.115,25.115,15322,0
+MFICL.US,D,20250411,000000,25.27,25.27,25.12,25.15,1101,0
+MFICL.US,D,20250414,000000,25.21,25.21,25.15,25.15,1600,0
+MFICL.US,D,20250415,000000,25.21,25.21,25.16,25.1601,1285,0
+MFICL.US,D,20250416,000000,25.2,25.22,25.16,25.2,3884,0
+MFICL.US,D,20250417,000000,25.37,25.38,25.2,25.2,3479,0
+MFICL.US,D,20250421,000000,25.2,25.46,25.15,25.18,23849,0
+MFICL.US,D,20250422,000000,25.18,25.44,25.16,25.2,21363,0
+MFICL.US,D,20250423,000000,25.24,25.33,25.22,25.24,2619,0
+MFICL.US,D,20250424,000000,25.28,25.29,25.2201,25.2201,6056,0
+MFICL.US,D,20250425,000000,25.295,25.35,25.29,25.29,1048,0
+MFICL.US,D,20250428,000000,25.28,25.28,25.28,25.28,342,0
+MFICL.US,D,20250429,000000,25.34,25.75,25.325,25.64,5740,0
+MFICL.US,D,20250430,000000,25.45,25.64,25.42,25.62,1657,0
+MFICL.US,D,20250501,000000,25.42,25.55,25.42,25.55,1416,0
+MFICL.US,D,20250502,000000,25.4001,25.5,25.4,25.5,3247,0
+MFICL.US,D,20250505,000000,25.4,25.64,25.39,25.48,18056,0
+MFICL.US,D,20250506,000000,25.47,25.51,25.45,25.5,7676,0
+MFICL.US,D,20250507,000000,25.6399,25.65,25.5,25.5,2207,0
+MFICL.US,D,20250508,000000,25.585,25.585,25.48,25.585,2766,0
+MFICL.US,D,20250509,000000,25.531,25.531,25.5,25.5,900,0
+MFICL.US,D,20250512,000000,25.5,25.55,25.42,25.42,8067,0
+MFICL.US,D,20250513,000000,25.5,25.73,25.42,25.73,5618,0
+MFICL.US,D,20250514,000000,25.47,25.69,25.38,25.505,18731,0
+MFICL.US,D,20250515,000000,25.45,25.54,25.45,25.47,2314,0
+MFICL.US,D,20250516,000000,25.5,25.5,25.35,25.45,14648,0
+MFICL.US,D,20250519,000000,25.45,25.52,25.45,25.47,2313,0
+MFICL.US,D,20250520,000000,25.49,25.5,25.45,25.46,10567,0
+MFICL.US,D,20250521,000000,25.43,25.54,25.422,25.422,6988,0
+MFICL.US,D,20250522,000000,25.42,25.4989,25.42,25.45,2231,0
+MFICL.US,D,20250523,000000,25.43,25.43,25.36,25.43,8851,0
+MFICL.US,D,20250527,000000,25.49,25.5,25.44,25.44,2531,0
+MFICL.US,D,20250528,000000,25.5,25.55,25.5,25.55,11294,0
+MFICL.US,D,20250529,000000,25.575,25.62,25.55,25.62,5391,0
+MFICL.US,D,20250530,000000,25.12,25.2,25.12,25.1501,14972,0
+MFICL.US,D,20250602,000000,25.15,25.24,25.1,25.24,6396,0
+MFICL.US,D,20250603,000000,25.23,25.23,25.18,25.23,3609,0
+MFICL.US,D,20250604,000000,25.2122,25.24,25.15,25.16,6548,0
+MFICL.US,D,20250605,000000,25.16,25.2391,25.16,25.22,664,0
+MFICL.US,D,20250606,000000,25.2,25.2,25.1799,25.2,2008,0
+MFICL.US,D,20250609,000000,25.21,25.21,25.21,25.21,464,0
+MFICL.US,D,20250610,000000,25.25,25.25,25.18,25.18,2168,0
+MFICL.US,D,20250611,000000,25.2,25.2,25.17,25.18,6327,0
+MFICL.US,D,20250612,000000,25.16,25.2,25.15,25.15,3843,0
+MFICL.US,D,20250613,000000,25.1661,25.18,25.1661,25.18,3332,0
+MFICL.US,D,20250616,000000,25.249,25.249,25.11,25.12,6031,0
+MFICL.US,D,20250617,000000,25.175,25.2,25.175,25.2,1061,0
+MFICL.US,D,20250618,000000,25.2001,25.2499,25.1807,25.2032,2774,0
+MFICL.US,D,20250620,000000,25.2,25.25,25.1927,25.2,1677,0
+MFICL.US,D,20250623,000000,25.3,25.35,25.2825,25.34,5154,0
+MFICL.US,D,20250624,000000,25.3208,25.34,25.3208,25.34,616,0
+MFICL.US,D,20250625,000000,25.31,25.3458,25.31,25.3458,603,0
+MFICL.US,D,20250626,000000,25.39,25.39,25.31,25.31,4825,0
+MFICL.US,D,20250627,000000,25.3,25.3,25.2513,25.2513,2092,0
+MFICL.US,D,20250630,000000,25.2601,25.34,25.2601,25.3,329,0
+MFICL.US,D,20250701,000000,25.3499,25.3499,25.31,25.31,527,0
+MFICL.US,D,20250702,000000,25.27,25.52,25.27,25.52,5510,0
+MFICL.US,D,20250703,000000,25.51,25.5499,25.395,25.398,4744,0
+MFICL.US,D,20250707,000000,25.48,25.5,25.36,25.5,461,0
+MFICL.US,D,20250708,000000,25.4292,25.52,25.425,25.4605,3758,0
+MFICL.US,D,20250709,000000,25.52,25.52,25.43,25.45,2813,0
+MFICL.US,D,20250710,000000,25.52,25.54,25.405,25.48,10614,0
+MFICL.US,D,20250711,000000,25.53,25.53,25.4897,25.4897,1797,0
+MFICL.US,D,20250714,000000,25.56,25.6,25.51,25.6,1080,0
+MFICL.US,D,20250715,000000,25.6,25.6,25.54,25.5501,1441,0
+MFICL.US,D,20250717,000000,25.56,25.64,25.56,25.5805,4566,0
+MFICL.US,D,20250718,000000,25.47,25.61,25.46,25.61,1798,0
+MFICL.US,D,20250721,000000,25.5209,25.61,25.47,25.57,1920,0
+MFICL.US,D,20250722,000000,25.55,25.65,25.33,25.5,16789,0
+MFICL.US,D,20250723,000000,25.43,25.49,25.41,25.45,2519,0
+MFICL.US,D,20250724,000000,25.48,25.49,25.42,25.42,1915,0
+MFICL.US,D,20250725,000000,25.45,25.47,25.43,25.46,3344,0
+MFICL.US,D,20250728,000000,25.44,25.4977,25.43,25.4501,4384,0
+MFICL.US,D,20250729,000000,25.45,25.4899,25.45,25.4899,746,0
+MFICL.US,D,20250731,000000,25.49,25.49,25.394,25.43,9740,0
+MFICL.US,D,20250801,000000,25.49,25.49,25.43,25.44,3092,0
+MFICL.US,D,20250804,000000,25.42,25.45,25.36,25.39,10751,0
+MFICL.US,D,20250805,000000,25.46,25.46,25.44,25.44,453,0
+MFICL.US,D,20250806,000000,25.455,25.46,25.455,25.455,2195,0
+MFICL.US,D,20250807,000000,25.44,25.48,25.38,25.3801,5882,0
+MFICL.US,D,20250808,000000,25.4,25.45,25.4,25.424,3393,0
+MFICL.US,D,20250811,000000,25.47,25.55,25.451,25.451,8018,0
+MFICL.US,D,20250812,000000,25.4995,25.553,25.4817,25.5499,4324,0
+MFICL.US,D,20250813,000000,25.54,25.58,25.45,25.48,5200,0
+MFICL.US,D,20250814,000000,25.57,25.65,25.57,25.602,5915,0
+MFICL.US,D,20250815,000000,25.598,25.6301,25.598,25.6,3193,0
+MFICL.US,D,20250818,000000,25.65,25.65,25.649,25.649,815,0
+MFICL.US,D,20250819,000000,25.5902,25.598,25.59,25.59,1578,0
+MFICL.US,D,20250820,000000,25.65,25.65,25.54,25.63,1173,0
+MFICL.US,D,20250821,000000,25.55,25.62,25.55,25.62,515,0
+MFICL.US,D,20250822,000000,25.52,25.65,25.52,25.65,3380,0
+MFICL.US,D,20250825,000000,25.68,25.69,25.5301,25.69,2946,0
+MFICL.US,D,20250826,000000,25.56,25.63,25.56,25.595,3251,0
+MFICL.US,D,20250827,000000,25.53,25.69,25.53,25.6414,8799,0
+MFICL.US,D,20250828,000000,25.626,25.68,25.61,25.68,1234,0
+MFICL.US,D,20250829,000000,25.66,25.67,25.6,25.67,5097,0
+MFICL.US,D,20250902,000000,25.59,25.59,25.45,25.541,5904,0
+MFICL.US,D,20250903,000000,25.57,25.59,25.47,25.52,1863,0
+MFICL.US,D,20250904,000000,25.45,25.5,25.45,25.45,2424,0
+MFICL.US,D,20250905,000000,25.42,25.52,25.4,25.4,2202,0
+MFICL.US,D,20250908,000000,25.5,25.5,25.35,25.45,6867,0
+MFICL.US,D,20250909,000000,25.36,25.36,25.2,25.22,19760,0
+MFICL.US,D,20250910,000000,25.31,25.31,25.28,25.28,3221,0
+MFICL.US,D,20250911,000000,25.292,25.475,25.29,25.3,4513,0
+MFICL.US,D,20250912,000000,25.35,25.405,25.28,25.28,4066,0
+MFICL.US,D,20250915,000000,25.2826,25.4285,25.2826,25.4,948,0
+MFICL.US,D,20250916,000000,25.465,25.5,25.28,25.28,2839,0
+MFICL.US,D,20250917,000000,25.43,25.43,25.3799,25.3799,1964,0
+MFICL.US,D,20250918,000000,25.34,25.34,25.21,25.29,5614,0
+MFICL.US,D,20250919,000000,25.3,25.3247,25.2322,25.3247,1115,0
+MFICL.US,D,20250922,000000,25.34,25.3572,25.26,25.3,4055,0
+MFICL.US,D,20250923,000000,25.32,25.32,25.2755,25.29,917,0
+MFICL.US,D,20250924,000000,25.29,25.2975,25.19,25.2475,11670,0
+MFICL.US,D,20250925,000000,25.27,25.29,25.1812,25.21,2535,0
+MFICL.US,D,20250926,000000,25.2479,25.28,25.2084,25.252,3636,0
+MFICL.US,D,20250929,000000,25.25,25.29,25.21,25.25,2228,0
+MFICL.US,D,20250930,000000,25.2,25.29,25.19,25.1901,4815,0
+MFICL.US,D,20251001,000000,25.21,25.28,25.2,25.28,2379,0
+MFICL.US,D,20251002,000000,25.28,25.33,25.2476,25.285,4708,0
+MFICL.US,D,20251003,000000,25.34,25.47,25.2594,25.2594,3394,0
+MFICL.US,D,20251006,000000,25.27,25.47,25.27,25.375,3377,0
+MFICL.US,D,20251007,000000,25.28,25.42,25.28,25.38,3900,0
+MFICL.US,D,20251008,000000,25.38,25.6,25.31,25.6,3779,0
+MFICL.US,D,20251009,000000,25.4096,25.41,25.402,25.41,476,0
+MFICL.US,D,20251010,000000,25.357,25.4799,25.332,25.4425,1613,0
+MFICL.US,D,20251013,000000,25.45,25.4501,25.35,25.44,2005,0
+MFICL.US,D,20251014,000000,25.385,25.385,25.31,25.31,3191,0
+MFICL.US,D,20251015,000000,25.4,25.48,25.4,25.45,958,0
+MFICL.US,D,20251016,000000,25.4797,25.4797,25.38,25.4165,4669,0
+MFICL.US,D,20251017,000000,25.3,25.33,25.21,25.21,21955,0
+MFICL.US,D,20251020,000000,25.22,25.4217,25.22,25.34,1555,0
+MFICL.US,D,20251021,000000,25.33,25.3388,25.23,25.26,3770,0
+MFICL.US,D,20251022,000000,25.27,25.325,25.26,25.325,4122,0
+MFICL.US,D,20251023,000000,25.33,25.46,25.33,25.4005,10316,0
+MFICL.US,D,20251024,000000,25.48,25.5,25.4001,25.5,1599,0
+MFICL.US,D,20251027,000000,25.5,25.52,25.5,25.52,634,0
+MFICL.US,D,20251028,000000,25.5001,25.54,25.5,25.51,3296,0
+MFICL.US,D,20251029,000000,25.5038,25.5114,25.4,25.4001,3228,0
+MFICL.US,D,20251030,000000,25.401,25.475,25.401,25.475,609,0
+MFICL.US,D,20251031,000000,25.3965,25.3965,25.38,25.38,1010,0
+MFICL.US,D,20251103,000000,25.36,25.53,25.36,25.5199,1036,0
+MFICL.US,D,20251104,000000,25.51,25.51,25.51,25.51,347,0
+MFICL.US,D,20251105,000000,25.5,25.5,25.36,25.36,3290,0
+MFICL.US,D,20251106,000000,25.4144,25.436,25.37,25.436,6087,0
+MFICL.US,D,20251107,000000,25.41,25.445,25.4,25.41,2806,0
+MFICL.US,D,20251110,000000,25.436,25.4899,25.41,25.4899,619,0
+MFICL.US,D,20251111,000000,25.45,25.45,25.41,25.413,1307,0
+MFICL.US,D,20251112,000000,25.36,25.38,25.35,25.37,5661,0
+MFICL.US,D,20251113,000000,25.37,25.47,25.35,25.35,2515,0
+MFICL.US,D,20251114,000000,25.405,25.44,25.405,25.44,699,0
+MFICL.US,D,20251117,000000,25.43,25.43,25.43,25.43,565,0
+MFICL.US,D,20251118,000000,25.43,25.465,25.4,25.465,1808,0
+MFICL.US,D,20251119,000000,25.42,25.43,25.42,25.42,1594,0
+MFICL.US,D,20251120,000000,25.46,25.49,25.41,25.41,6915,0
+MFICL.US,D,20251121,000000,25.41,25.49,25.41,25.45,1744,0
+MFICL.US,D,20251124,000000,25.49,25.49,25.42,25.49,3206,0
+MFICL.US,D,20251125,000000,25.49,25.49,25.43,25.43,288,0
+MFICL.US,D,20251126,000000,25.46,25.49,25.43,25.48,3282,0
+MFICL.US,D,20251128,000000,25.47,25.49,25.47,25.49,7083,0
+MFICL.US,D,20251201,000000,25,25.12,25,25.12,4402,0
+MFICL.US,D,20251202,000000,25.12,25.13,25.1,25.13,3891,0
+MFICL.US,D,20251203,000000,25.14,25.19,25.14,25.18,1035,0
+MFICL.US,D,20251204,000000,25.1536,25.17,25.15,25.15,4871,0
+MFICL.US,D,20251205,000000,25.154,25.2299,25.15,25.2203,4936,0
+MFICL.US,D,20251208,000000,25.23,25.23,25.135,25.135,421,0
+MFICL.US,D,20251209,000000,25.07,25.2854,25.07,25.2807,6341,0
+MFICL.US,D,20251210,000000,25.21,25.2719,25.21,25.27,2945,0
+MFICL.US,D,20251211,000000,25.22,25.24,25.14,25.1955,2351,0
+MFICL.US,D,20251212,000000,25.2,25.25,25.1775,25.25,1117,0
+MFICL.US,D,20251215,000000,25.19,25.24,25.19,25.23,454,0
+MFICL.US,D,20251216,000000,25.2125,25.23,25.12,25.14,18982,0
+MFICL.US,D,20251217,000000,25.19,25.19,25.12,25.1201,3621,0
+MFICL.US,D,20251218,000000,25.12,25.16,25.12,25.16,850,0
+MFICL.US,D,20251219,000000,25.16,25.16,25.12,25.16,1478,0
+MFICL.US,D,20251222,000000,25.22,25.23,25.175,25.2125,2017,0
+MFICL.US,D,20251223,000000,25.1201,25.16,25.08,25.16,1797,0
+MFICL.US,D,20251224,000000,25.19,25.199,25.19,25.199,2134,0
+MFICL.US,D,20251226,000000,25.2,25.2,25.11,25.11,910,0
+MFICL.US,D,20251229,000000,25.18,25.2,25.1101,25.14,9145,0
+MFICL.US,D,20251230,000000,25.12,25.21,25.12,25.16,4317,0
+MFICL.US,D,20251231,000000,25.192,25.24,25.12,25.13,14099,0
+MFICL.US,D,20260102,000000,25.13,25.2599,25.13,25.18,3541,0
+MFICL.US,D,20260105,000000,25.16,25.23,25.12,25.177,14948,0
+MFICL.US,D,20260106,000000,25.1602,25.2,25.15,25.18,9031,0
+MFICL.US,D,20260107,000000,25.16,25.1802,25.16,25.1802,2039,0
+MFICL.US,D,20260108,000000,25.205,25.24,25.205,25.2399,1370,0
+MFICL.US,D,20260109,000000,25.21,25.24,25.21,25.24,732,0
+MFICL.US,D,20260112,000000,25.23,25.29,25.23,25.29,7827,0
+MFICL.US,D,20260113,000000,25.299,25.299,25.299,25.299,260,0
+MFICL.US,D,20260114,000000,25.22,25.3,25.16,25.2706,20985,0
+MFICL.US,D,20260115,000000,25.28,25.28,25.22,25.27,8747,0
+MFICL.US,D,20260116,000000,25.23,25.3,25.23,25.2999,4541,0
+MFICL.US,D,20260120,000000,25.2899,25.3199,25.28,25.29,2729,0
+MFICL.US,D,20260121,000000,25.305,25.32,25.29,25.3001,2400,0
+MFICL.US,D,20260122,000000,25.37,25.37,25.255,25.28,6060,0
+MFICL.US,D,20260123,000000,25.35,25.35,25.3116,25.3116,1426,0
+MFICL.US,D,20260126,000000,25.35,25.35,25.33,25.3301,2132,0
+MFICL.US,D,20260127,000000,25.35,25.37,25.3401,25.37,2082,0
+MFICL.US,D,20260128,000000,25.37,25.3701,25.346,25.346,3203,0
+MFICL.US,D,20260129,000000,25.342,25.37,25.34,25.37,757,0
+MFICL.US,D,20260130,000000,25.335,25.35,25.3,25.35,1870,0
+MFICL.US,D,20260202,000000,25.37,25.38,25.3215,25.3799,3938,0
+MFICL.US,D,20260203,000000,25.3601,25.3601,25.3601,25.3601,155,0
+MFICL.US,D,20260204,000000,25.4,25.4,25.3995,25.3995,1303,0
+MFICL.US,D,20260205,000000,25.4,25.4,25.35,25.35,6597,0
+MFICL.US,D,20260206,000000,25.45,25.47,25.43,25.4644,33338,0
+MFICL.US,D,20260209,000000,25.45,25.46,25.4499,25.45,1863,0
+MFICL.US,D,20260210,000000,25.45,25.48,25.441,25.45,8863,0
+MFICL.US,D,20260211,000000,25.45,25.45,25.44,25.45,1473,0
+MFICL.US,D,20260212,000000,25.44,25.45,25.44,25.4407,930,0
+MFICL.US,D,20260213,000000,25.46,25.46,25.46,25.46,1222,0
+MFICL.US,D,20260217,000000,25.48,25.48,25.42,25.4201,8102,0
+MFICL.US,D,20260218,000000,25.43,25.48,25.398,25.4699,13182,0
diff --git a/daily/us/nasdaq stocks/2/mfmo.us.txt b/daily/us/nasdaq stocks/2/mfmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..774ea5c49452199d6b49b78453ffe27485c5ce75
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mfmo.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFMO.US,D,20251209,000000,20.03,20.11,20.018,20.05,24075,0
+MFMO.US,D,20251210,000000,20.24,20.24,19.9299,20.0317,7461,0
+MFMO.US,D,20251211,000000,19.852,20.195,19.84,20.1799,19077,0
+MFMO.US,D,20251212,000000,20.02,20.02,19.6206,19.6206,1274,0
+MFMO.US,D,20251215,000000,19.57,19.6,19.466,19.466,3244,0
+MFMO.US,D,20251216,000000,19.63,19.63,19.38,19.4835,7522,0
+MFMO.US,D,20251217,000000,19.3,19.3,19.0901,19.0901,4629,0
+MFMO.US,D,20251218,000000,19.53,19.53,19.38,19.4125,9420,0
+MFMO.US,D,20251219,000000,19.59,19.81,19.59,19.7604,15227,0
+MFMO.US,D,20251222,000000,20.02,20.12,19.8874,19.9168,10292,0
+MFMO.US,D,20251223,000000,19.9,19.98,19.9,19.9679,3947,0
+MFMO.US,D,20251224,000000,20.21,20.21,19.96,20.0433,1783,0
+MFMO.US,D,20251226,000000,20.02,20.02,19.98,20.0135,844,0
+MFMO.US,D,20251229,000000,20.1,20.1,19.85,19.8939,5021,0
+MFMO.US,D,20251230,000000,19.86,19.93,19.8411,19.845,9838,0
+MFMO.US,D,20251231,000000,19.78,19.8,19.6688,19.6688,11373,0
+MFMO.US,D,20260102,000000,19.9312,19.9312,19.7,19.8714,1929,0
+MFMO.US,D,20260105,000000,20.28,20.28,20.07,20.0967,6823,0
+MFMO.US,D,20260106,000000,20.07,20.24,20.03,20.225,12502,0
+MFMO.US,D,20260107,000000,20.42,20.42,20.13,20.1616,9684,0
+MFMO.US,D,20260108,000000,20.2,20.2,19.86,19.9213,7162,0
+MFMO.US,D,20260109,000000,20.09,20.24,20.09,20.1927,11674,0
+MFMO.US,D,20260112,000000,20.3,20.42,20.07,20.4157,15610,0
+MFMO.US,D,20260113,000000,20.67,20.67,20.4,20.4464,12992,0
+MFMO.US,D,20260114,000000,20.55,20.55,20.08,20.26,10433,0
+MFMO.US,D,20260115,000000,20.52,20.5999,20.3906,20.3906,22929,0
+MFMO.US,D,20260116,000000,20.4,20.59,20.4,20.471,29189,0
+MFMO.US,D,20260120,000000,20.29,20.31,20.0201,20.0388,10217,0
+MFMO.US,D,20260121,000000,20.1,20.465,20.03,20.2711,23848,0
+MFMO.US,D,20260122,000000,20.38,20.49,20.34,20.3768,19143,0
+MFMO.US,D,20260123,000000,20.26,20.4,20.24,20.2864,4517,0
+MFMO.US,D,20260126,000000,20.48,20.48,20.35,20.3644,8213,0
+MFMO.US,D,20260127,000000,20.28,20.73,20.28,20.6605,14986,0
+MFMO.US,D,20260128,000000,20.98,20.98,20.55,20.5963,9736,0
+MFMO.US,D,20260129,000000,20.48,20.6146,20.25,20.6146,4932,0
+MFMO.US,D,20260130,000000,20.47,20.55,20.15,20.1654,29871,0
+MFMO.US,D,20260202,000000,20.18,20.44,20.18,20.3595,6900,0
+MFMO.US,D,20260203,000000,20.265,20.3,20,20.2778,5542,0
+MFMO.US,D,20260204,000000,19.94,19.94,19.33,19.5534,5021,0
+MFMO.US,D,20260205,000000,19.29,19.61,19.08,19.3374,6661,0
+MFMO.US,D,20260206,000000,20.0674,20.2109,20.0674,20.2109,712,0
+MFMO.US,D,20260209,000000,20.42,20.5927,20.42,20.5456,2474,0
+MFMO.US,D,20260210,000000,20.65,20.65,20.377,20.377,2263,0
+MFMO.US,D,20260211,000000,20.2799,20.47,20.2799,20.4217,1701,0
+MFMO.US,D,20260212,000000,20.46,20.46,19.8826,19.8826,3851,0
+MFMO.US,D,20260213,000000,20.0662,20.16,19.99,20.0392,3361,0
+MFMO.US,D,20260217,000000,19.9889,20.0945,19.9889,20.0116,1907,0
+MFMO.US,D,20260218,000000,20.28,20.3,20.05,20.1,13755,0
diff --git a/daily/us/nasdaq stocks/2/mktx.us.txt b/daily/us/nasdaq stocks/2/mktx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87d624deaf5366daf9af452adbc076b7aecea09f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mktx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKTX.US,D,20050225,000000,10.745,10.8693,10.3949,10.7689,68374.275395085,0
+MKTX.US,D,20050228,000000,10.8435,10.8435,10.1841,10.2259,98936.121553725,0
+MKTX.US,D,20050301,000000,10.4814,10.4814,10.3104,10.3532,90552.352076155,0
+MKTX.US,D,20050302,000000,10.3532,10.3621,10.2507,10.3532,51074.832619649,0
+MKTX.US,D,20050303,000000,10.1761,10.3442,9.82507,9.85888,112022.56431585,0
+MKTX.US,D,20050304,000000,9.79225,10.0091,9.79225,9.85888,38915.450958309,0
+MKTX.US,D,20050307,000000,9.92254,9.97421,9.77434,9.83302,25903.414401673,0
+MKTX.US,D,20050308,000000,9.7833,10.0876,9.43173,9.58837,75593.68830573,0
+MKTX.US,D,20050309,000000,9.47499,9.56052,9.19661,9.54362,92418.540148879,0
+MKTX.US,D,20050310,000000,9.54362,9.84994,9.54362,9.68285,81166.109803054,0
+MKTX.US,D,20050311,000000,9.60527,9.87778,9.24903,9.52472,48150.869841912,0
+MKTX.US,D,20050314,000000,9.4909,9.70672,9.44068,9.66594,131760.31855484,0
+MKTX.US,D,20050315,000000,9.75644,9.75644,9.40696,9.48294,74755.11026012,0
+MKTX.US,D,20050316,000000,9.39772,9.64804,9.37166,9.4909,207563.14862734,0
+MKTX.US,D,20050317,000000,9.4909,9.63909,9.37166,9.44913,50802.345029289,0
+MKTX.US,D,20050318,000000,9.33635,9.62318,9.33635,9.44068,57146.982280844,0
+MKTX.US,D,20050321,000000,9.42487,9.56947,9.1444,9.23123,65294.461781534,0
+MKTX.US,D,20050322,000000,9.13605,9.57843,9.12759,9.42487,34067.987219839,0
+MKTX.US,D,20050323,000000,9.29269,9.37166,8.96459,9.05887,44545.185343643,0
+MKTX.US,D,20050324,000000,9.04237,9.12759,8.87031,8.98199,81530.096916376,0
+MKTX.US,D,20050328,000000,8.8524,9.00924,8.64544,8.8524,94022.295523875,0
+MKTX.US,D,20050329,000000,8.80079,8.95594,8.41282,8.52481,54401.996591978,0
+MKTX.US,D,20050330,000000,8.36975,8.55056,7.92112,8.31804,204425.01663651,0
+MKTX.US,D,20050331,000000,8.20576,9.87778,8.20576,9.63909,508279.85005504,0
+MKTX.US,D,20050401,000000,10.4288,11.2105,10.2507,11.1568,398757.93753707,0
+MKTX.US,D,20050404,000000,11.2462,11.2462,10.4377,11.0095,108784.88888795,0
+MKTX.US,D,20050405,000000,11.0345,11.0424,10.4725,10.4725,127704.1748666,0
+MKTX.US,D,20050406,000000,10.4288,10.57,10.3343,10.3532,104343.64281186,0
+MKTX.US,D,20050407,000000,10.4377,10.5083,10.1393,10.387,94915.169989704,0
+MKTX.US,D,20050408,000000,10.3532,10.4646,10.3015,10.3193,178174.70843899,0
+MKTX.US,D,20050411,000000,10.3532,10.9737,10.3532,10.57,81925.254196861,0
+MKTX.US,D,20050412,000000,10.57,10.9479,10.4377,10.8355,114832.90680683,0
+MKTX.US,D,20050413,000000,10.7858,11.5337,10.7858,11.2373,187895.77863678,0
+MKTX.US,D,20050414,000000,11.4561,12.019,11.2105,11.7355,198729.92544906,0
+MKTX.US,D,20050415,000000,11.7435,11.7435,11.473,11.6659,151906.30143473,0
+MKTX.US,D,20050418,000000,11.9255,12.3811,11.5784,11.9414,251516.10079488,0
+MKTX.US,D,20050419,000000,12.208,12.208,11.9166,11.9683,176104.40604581,0
+MKTX.US,D,20050420,000000,11.9076,11.9076,11.3964,11.3964,137005.95604158,0
+MKTX.US,D,20050421,000000,11.4054,11.8062,11.3874,11.7355,180284.22491344,0
+MKTX.US,D,20050422,000000,11.7267,11.7267,11.0095,11.0095,1116170.5049595,0
+MKTX.US,D,20050425,000000,11.0871,11.2194,10.5868,10.745,223149.23769807,0
+MKTX.US,D,20050426,000000,10.7768,10.7858,10.3532,10.3949,274858.53404288,0
+MKTX.US,D,20050427,000000,10.3701,10.5451,10.2349,10.4377,185801.34450128,0
+MKTX.US,D,20050428,000000,10.4377,10.8435,10.3949,10.4288,151136.09665903,0
+MKTX.US,D,20050429,000000,10.737,10.737,10.3532,10.579,184985.89270873,0
+MKTX.US,D,20050502,000000,10.6316,10.8435,10.2855,10.553,159511.82222249,0
+MKTX.US,D,20050503,000000,10.4994,10.9479,10.4994,10.7271,230265.0852146,0
+MKTX.US,D,20050504,000000,10.1393,10.1393,9.18787,9.74749,1132450.3816219,0
+MKTX.US,D,20050505,000000,9.55256,9.92254,9.43173,9.4909,679243.18949749,0
+MKTX.US,D,20050506,000000,9.39772,9.6908,9.23918,9.6908,643366.32709294,0
+MKTX.US,D,20050509,000000,9.58837,9.70672,9.04237,9.57843,718431.12804616,0
+MKTX.US,D,20050510,000000,9.57843,9.57843,9.43173,9.4909,360339.19827484,0
+MKTX.US,D,20050511,000000,9.4909,9.4909,9.20417,9.3097,318569.16329797,0
+MKTX.US,D,20050512,000000,9.18031,9.29269,8.81839,9.07668,246650.53824967,0
+MKTX.US,D,20050513,000000,9.05051,9.10214,8.81839,8.81839,76025.043199694,0
+MKTX.US,D,20050516,000000,8.80079,8.9994,8.18855,8.88672,461649.27997927,0
+MKTX.US,D,20050517,000000,8.90443,9.06792,8.68851,9.05887,202214.95123573,0
+MKTX.US,D,20050518,000000,8.96459,9.40696,8.56806,8.80079,244481.69790869,0
+MKTX.US,D,20050519,000000,8.80079,9.04237,8.62834,8.71486,118081.64261662,0
+MKTX.US,D,20050520,000000,8.75803,8.75803,8.42973,8.54221,151641.85775848,0
+MKTX.US,D,20050523,000000,8.48174,9.57843,8.48174,9.25768,288676.9729887,0
+MKTX.US,D,20050524,000000,9.35405,9.4909,9.11895,9.36281,146420.35201405,0
+MKTX.US,D,20050525,000000,9.38986,9.40696,8.87031,8.99065,275467.86053645,0
+MKTX.US,D,20050526,000000,8.97335,9.03371,8.88672,9.00924,178632.2060538,0
+MKTX.US,D,20050527,000000,8.90443,9.22257,8.71486,8.93078,172455.48550922,0
+MKTX.US,D,20050531,000000,9.04237,9.04237,8.40406,8.62834,224972.18973247,0
+MKTX.US,D,20050601,000000,8.52481,8.62834,8.18855,8.48174,381365.98974941,0
+MKTX.US,D,20050602,000000,8.48174,8.68035,8.37781,8.68035,157270.58665455,0
+MKTX.US,D,20050603,000000,8.6715,8.9994,8.62834,8.87031,135559.05699166,0
+MKTX.US,D,20050606,000000,8.78358,8.89627,8.51615,8.88672,150379.96873301,0
+MKTX.US,D,20050607,000000,8.91287,8.93924,8.79264,8.8354,149509.21503098,0
+MKTX.US,D,20050608,000000,8.78358,8.78358,8.5073,8.56806,52877.674868784,0
+MKTX.US,D,20050609,000000,8.66305,8.70611,8.4904,8.70611,134048.81211815,0
+MKTX.US,D,20050610,000000,8.66305,8.9994,8.6542,8.80079,219291.17539471,0
+MKTX.US,D,20050613,000000,8.81839,9.23918,8.81839,9.1444,282942.66771998,0
+MKTX.US,D,20050614,000000,9.20417,9.92254,9.11895,9.85888,479191.04566716,0
+MKTX.US,D,20050615,000000,10.0608,10.0956,9.37166,9.63909,125172.35290156,0
+MKTX.US,D,20050616,000000,9.52472,9.99216,9.41591,9.96629,165283.33059396,0
+MKTX.US,D,20050617,000000,9.90364,10.0091,9.79225,9.8012,229607.49523638,0
+MKTX.US,D,20050620,000000,10.0439,10.0439,9.71467,9.77434,60306.229546198,0
+MKTX.US,D,20050621,000000,9.7833,9.94044,9.74749,9.87778,210168.3713086,0
+MKTX.US,D,20050622,000000,9.91358,10.1225,9.84994,10.0518,446670.50642358,0
+MKTX.US,D,20050623,000000,10.1573,10.1573,9.84994,9.92254,1429108.9283829,0
+MKTX.US,D,20050624,000000,9.92254,10.0687,9.06792,9.99216,2163391.5946653,0
+MKTX.US,D,20050627,000000,10.0439,10.0439,9.83302,9.93148,334244.74091314,0
+MKTX.US,D,20050628,000000,9.95038,10.0091,9.58837,9.92254,284725.40018385,0
+MKTX.US,D,20050629,000000,9.92254,10.1125,9.3097,9.80915,574839.21732983,0
+MKTX.US,D,20050630,000000,9.70672,9.86883,9.51676,9.74749,323418.63801496,0
+MKTX.US,D,20050701,000000,9.77434,9.77434,9.40696,9.50681,189743.86790276,0
+MKTX.US,D,20050705,000000,9.42487,9.63113,9.28364,9.36281,137130.63671023,0
+MKTX.US,D,20050706,000000,9.27509,9.52472,9.26633,9.39772,275826.82020346,0
+MKTX.US,D,20050707,000000,9.29269,9.39772,8.80079,9.07668,400081.1614076,0
+MKTX.US,D,20050708,000000,8.98199,9.12759,8.95594,9.09308,533297.42841573,0
+MKTX.US,D,20050711,000000,9.1444,10.3193,9.06792,9.74749,572816.17293203,0
+MKTX.US,D,20050712,000000,9.77434,9.82507,9.46504,9.53367,143551.6911458,0
+MKTX.US,D,20050713,000000,9.57843,9.57843,9.33635,9.37166,74516.809304713,0
+MKTX.US,D,20050714,000000,9.48294,9.70672,9.39772,9.39772,209850.63670139,0
+MKTX.US,D,20050715,000000,9.27509,9.4909,9.1444,9.3809,207063.42046347,0
+MKTX.US,D,20050718,000000,9.37166,9.56052,9.23918,9.44913,143287.24746955,0
+MKTX.US,D,20050719,000000,9.56947,9.56947,9.26633,9.46504,146406.27516437,0
+MKTX.US,D,20050720,000000,9.41591,9.90364,9.38986,9.85888,165961.03035743,0
+MKTX.US,D,20050721,000000,9.85888,9.89469,9.44068,9.54362,108484.24759822,0
+MKTX.US,D,20050722,000000,9.54362,9.84994,9.50681,9.82507,89038.085245594,0
+MKTX.US,D,20050725,000000,9.74053,9.74053,9.44913,9.50681,64941.535050108,0
+MKTX.US,D,20050726,000000,9.50681,9.60527,9.28364,9.42487,135065.36176337,0
+MKTX.US,D,20050727,000000,9.44913,9.64804,9.11069,9.48294,116958.51110949,0
+MKTX.US,D,20050728,000000,9.44068,9.64804,9.25768,9.37166,92944.411033595,0
+MKTX.US,D,20050729,000000,9.3097,9.4909,9.3097,9.44913,70753.262992103,0
+MKTX.US,D,20050801,000000,9.47499,9.49787,9.27509,9.28364,148130.68925096,0
+MKTX.US,D,20050802,000000,9.25768,9.28364,9.1444,9.28364,141109.35772519,0
+MKTX.US,D,20050803,000000,9.20417,9.50681,9.08542,9.35405,113412.15047776,0
+MKTX.US,D,20050804,000000,9.3272,9.3272,9.11069,9.11069,75180.432218505,0
+MKTX.US,D,20050805,000000,9.1444,9.19661,9.10214,9.11895,90498.055655936,0
+MKTX.US,D,20050808,000000,8.6542,8.93078,8.6542,8.81839,172097.53133148,0
+MKTX.US,D,20050809,000000,8.86136,9.56052,8.68851,9.35405,194693.89154609,0
+MKTX.US,D,20050810,000000,9.39772,9.4909,8.64544,8.87031,194654.67746482,0
+MKTX.US,D,20050811,000000,8.86136,8.91287,8.51615,8.62834,149680.14820574,0
+MKTX.US,D,20050812,000000,8.59373,8.74042,8.46434,8.66305,78999.280440598,0
+MKTX.US,D,20050815,000000,8.68851,8.93924,8.59373,8.93924,99182.466423238,0
+MKTX.US,D,20050816,000000,8.92133,8.92133,8.55922,8.62834,150239.20023615,0
+MKTX.US,D,20050817,000000,8.55922,8.70611,8.49895,8.61958,49026.650990264,0
+MKTX.US,D,20050818,000000,8.53336,8.74927,8.51615,8.61958,55597.523326067,0
+MKTX.US,D,20050819,000000,8.57672,8.76668,8.54221,8.68035,78685.567790441,0
+MKTX.US,D,20050822,000000,8.76668,8.8354,8.58527,8.68035,86267.962325144,0
+MKTX.US,D,20050823,000000,8.74042,8.80079,8.58527,8.73177,142478.83410184,0
+MKTX.US,D,20050824,000000,8.68851,9.09308,8.6542,9.05887,150442.30906734,0
+MKTX.US,D,20050825,000000,9.04237,9.63113,9.04237,9.49787,212784.65437176,0
+MKTX.US,D,20050826,000000,9.44913,9.91358,9.41591,9.49787,111331.79319194,0
+MKTX.US,D,20050829,000000,9.42487,9.82507,9.41591,9.81711,74737.01145338,0
+MKTX.US,D,20050830,000000,9.81711,9.81711,9.4909,9.61422,66797.668230198,0
+MKTX.US,D,20050831,000000,9.61422,9.70672,9.35405,9.65799,164349.23106833,0
+MKTX.US,D,20050901,000000,9.65799,9.84198,9.51676,9.53367,110732.52159101,0
+MKTX.US,D,20050902,000000,9.49787,9.56947,9.4909,9.55256,26237.236837096,0
+MKTX.US,D,20050906,000000,9.50681,9.80915,9.50681,9.74053,64270.873711473,0
+MKTX.US,D,20050907,000000,9.71467,10.0518,9.38986,9.68285,77847.995234095,0
+MKTX.US,D,20050908,000000,9.64804,9.90364,9.52472,9.74749,67260.193291326,0
+MKTX.US,D,20050909,000000,9.75644,9.85888,9.47499,9.7833,73764.703335749,0
+MKTX.US,D,20050912,000000,9.83302,10.7609,9.83302,10.5272,154880.53867564,0
+MKTX.US,D,20050913,000000,10.5272,10.553,9.93148,10.1483,143672.3498574,0
+MKTX.US,D,20050914,000000,10.1573,10.1573,9.55256,9.66594,134119.19636659,0
+MKTX.US,D,20050915,000000,9.6739,9.69876,9.60527,9.69876,56765.901850046,0
+MKTX.US,D,20050916,000000,10.57,10.6058,9.84198,10.1314,291511.447222,0
+MKTX.US,D,20050919,000000,10.0687,10.553,10.0687,10.3949,198996.38010384,0
+MKTX.US,D,20050920,000000,10.4288,10.553,10.3104,10.4914,175860.07215483,0
+MKTX.US,D,20050921,000000,10.4118,10.6664,10.4039,10.5362,148745.04319085,0
+MKTX.US,D,20050922,000000,10.4377,11.3448,10.4039,11.0095,249792.69219755,0
+MKTX.US,D,20050923,000000,11.0871,11.5436,11.0265,11.3298,218188.15367285,0
+MKTX.US,D,20050926,000000,11.4054,11.8221,11.4054,11.4989,182773.81632942,0
+MKTX.US,D,20050927,000000,11.4989,11.7355,11.4302,11.5864,318253.43966928,0
+MKTX.US,D,20050928,000000,11.6739,12.5551,11.3696,12.1562,219356.53219683,0
+MKTX.US,D,20050929,000000,12.1642,12.217,11.3616,12.0876,134071.93837121,0
+MKTX.US,D,20050930,000000,11.9345,12.0439,11.5158,11.7355,234615.83725699,0
+MKTX.US,D,20051003,000000,11.6929,11.6929,11.3198,11.3388,146107.64485316,0
+MKTX.US,D,20051004,000000,11.3616,11.4054,10.9917,11.0345,173972.76880757,0
+MKTX.US,D,20051005,000000,10.9479,11.1309,10.4814,10.737,218065.48398272,0
+MKTX.US,D,20051006,000000,10.745,10.9737,10.57,10.737,123499.21876739,0
+MKTX.US,D,20051007,000000,10.7609,10.8355,10.6943,10.737,121070.96219647,0
+MKTX.US,D,20051010,000000,10.6764,10.8186,10.5868,10.5968,53921.372724111,0
+MKTX.US,D,20051011,000000,10.6764,11.1926,10.6764,10.9737,134930.62620209,0
+MKTX.US,D,20051012,000000,10.9211,11.0871,10.4457,10.6148,95507.4031658,0
+MKTX.US,D,20051013,000000,10.5172,10.6664,10.2507,10.5272,105429.57121625,0
+MKTX.US,D,20051014,000000,10.6575,10.6575,9.97421,10.3532,98990.417973944,0
+MKTX.US,D,20051017,000000,10.2855,10.3949,10.0777,10.1314,131418.45220531,0
+MKTX.US,D,20051018,000000,10.0777,10.2169,9.96629,9.96629,44141.984149051,0
+MKTX.US,D,20051019,000000,9.96629,10.7858,9.40696,10.7609,164107.91364513,0
+MKTX.US,D,20051020,000000,10.8087,10.8087,10.1841,10.3949,63025.072514218,0
+MKTX.US,D,20051021,000000,10.4457,10.7858,10.4377,10.57,88821.90505398,0
+MKTX.US,D,20051024,000000,10.6148,11.0424,10.6148,10.8186,221325.28017441,0
+MKTX.US,D,20051025,000000,10.7768,10.8017,10.4377,10.7032,52959.119499113,0
+MKTX.US,D,20051026,000000,10.6764,10.8693,10.5362,10.6664,236600.67306278,0
+MKTX.US,D,20051027,000000,10.6226,10.6764,10.2925,10.3621,119433.02018652,0
+MKTX.US,D,20051028,000000,10.4039,10.6496,10.2687,10.6496,125892.2832141,0
+MKTX.US,D,20051031,000000,10.6664,10.8087,10.562,10.6496,148666.61502831,0
+MKTX.US,D,20051101,000000,10.5968,10.7858,9.95038,10.3193,236887.23750283,0
+MKTX.US,D,20051102,000000,10.2597,10.7858,10.1483,10.4814,126757.00398055,0
+MKTX.US,D,20051103,000000,10.6226,10.8952,10.5451,10.8952,113912.88413089,0
+MKTX.US,D,20051104,000000,10.8773,10.9131,10.2597,10.3949,181156.989594,0
+MKTX.US,D,20051107,000000,10.4457,11.0007,10.3621,10.6943,116078.70800408,0
+MKTX.US,D,20051108,000000,10.6406,10.6406,10.3532,10.3532,81039.418155876,0
+MKTX.US,D,20051109,000000,10.3015,10.3949,10.2099,10.3015,157636.5847464,0
+MKTX.US,D,20051110,000000,10.2507,10.4814,9.94044,10.3263,155895.07734233,0
+MKTX.US,D,20051111,000000,10.2597,10.4377,9.97421,10.4118,110863.23519524,0
+MKTX.US,D,20051114,000000,10.4377,10.6148,10.1921,10.3532,125042.64478659,0
+MKTX.US,D,20051115,000000,10.2766,10.3949,9.95933,10.0876,44400.394889725,0
+MKTX.US,D,20051116,000000,10.0777,10.0777,9.36281,9.60527,161934.04585783,0
+MKTX.US,D,20051117,000000,9.64804,9.84198,9.3809,9.62318,99490.146137815,0
+MKTX.US,D,20051118,000000,9.77434,10.2925,9.55256,10.2687,120208.25240854,0
+MKTX.US,D,20051121,000000,10.2099,10.4556,10.0518,10.3532,81622.601928602,0
+MKTX.US,D,20051122,000000,10.2766,10.7768,10.201,10.3949,83953.32604098,0
+MKTX.US,D,20051123,000000,10.3701,10.745,10.2687,10.5868,139271.32335184,0
+MKTX.US,D,20051125,000000,10.7271,10.93,10.5272,10.745,55945.422611176,0
+MKTX.US,D,20051128,000000,10.745,10.8693,10.2169,10.6148,196479.64047775,0
+MKTX.US,D,20051129,000000,10.5868,10.6764,10.3263,10.5272,152511.60597125,0
+MKTX.US,D,20051130,000000,10.5451,10.5868,10.201,10.5362,139473.42669377,0
+MKTX.US,D,20051201,000000,10.7032,10.7032,10.0091,10.0518,252761.90199214,0
+MKTX.US,D,20051202,000000,9.97421,10.1672,9.74749,10.1483,97390.684556,0
+MKTX.US,D,20051205,000000,10.0777,10.1393,9.65799,10.0091,93675.40172803,0
+MKTX.US,D,20051206,000000,10.1125,10.2349,9.76639,9.81711,124317.68702773,0
+MKTX.US,D,20051207,000000,9.88673,9.96629,9.56947,9.76639,162145.19860313,0
+MKTX.US,D,20051208,000000,9.76639,9.98418,9.42487,9.89469,134371.57417168,0
+MKTX.US,D,20051209,000000,9.90364,10.1761,9.85888,10.0349,100652.49172621,0
+MKTX.US,D,20051212,000000,9.99216,10.2349,9.55256,9.83302,430018.59873372,0
+MKTX.US,D,20051213,000000,9.75644,9.8012,9.52472,9.61422,590373.02095887,0
+MKTX.US,D,20051214,000000,9.63909,9.77434,9.33635,9.69876,96925.143027083,0
+MKTX.US,D,20051215,000000,9.62318,9.68285,9.41591,9.52472,58959.879422612,0
+MKTX.US,D,20051216,000000,9.45709,9.68285,9.18787,9.61422,273142.16387039,0
+MKTX.US,D,20051219,000000,9.59632,9.62318,9.29269,9.40696,284619.8238112,0
+MKTX.US,D,20051220,000000,9.33635,9.45709,9.25768,9.36281,131379.23812404,0
+MKTX.US,D,20051221,000000,9.40696,9.40696,9.1444,9.18031,75748.533652281,0
+MKTX.US,D,20051222,000000,9.27509,9.84198,9.06792,9.56947,128814.23501331,0
+MKTX.US,D,20051223,000000,9.51676,9.74749,9.43173,9.47499,98171.949713601,0
+MKTX.US,D,20051227,000000,9.4909,9.54362,9.20417,9.23123,162342.27449874,0
+MKTX.US,D,20051228,000000,9.31854,9.46504,9.25768,9.41591,61148.829548861,0
+MKTX.US,D,20051229,000000,9.33635,9.46504,9.07668,9.3809,225840.93245598,0
+MKTX.US,D,20051230,000000,9.44913,9.91358,9.36281,9.85888,216890.0670339,0
+MKTX.US,D,20060103,000000,9.85888,9.90364,9.37166,9.68285,138309.07012685,0
+MKTX.US,D,20060104,000000,9.74749,9.92254,9.58837,9.8012,128698.60374802,0
+MKTX.US,D,20060105,000000,9.75644,9.81711,9.50681,9.55256,113115.53114508,0
+MKTX.US,D,20060106,000000,9.60527,9.73158,9.02616,9.64804,398509.58168903,0
+MKTX.US,D,20060109,000000,9.59632,10.0518,9.59632,10.0439,215282.28970185,0
+MKTX.US,D,20060110,000000,9.99216,10.5868,9.98418,10.387,273841.98439766,0
+MKTX.US,D,20060111,000000,10.3193,10.3532,10.0876,10.3532,175054.67525491,0
+MKTX.US,D,20060112,000000,10.1761,10.2597,9.93148,10.2349,158093.07687195,0
+MKTX.US,D,20060113,000000,10.1672,10.2766,10.1393,10.1393,89690.647777489,0
+MKTX.US,D,20060117,000000,10.1225,10.1225,9.52472,9.6739,112038.65214406,0
+MKTX.US,D,20060118,000000,9.56947,9.71467,9.44068,9.57843,71851.257267649,0
+MKTX.US,D,20060119,000000,9.60527,9.87778,9.47499,9.69876,51056.733812909,0
+MKTX.US,D,20060120,000000,9.77434,9.77434,9.4909,9.57843,72567.165623134,0
+MKTX.US,D,20060123,000000,9.54362,9.92254,9.44913,9.66594,49026.650990264,0
+MKTX.US,D,20060124,000000,9.69876,9.90364,9.64804,9.85888,55162.146475049,0
+MKTX.US,D,20060125,000000,9.91358,9.91358,9.74053,9.87778,146465.5990309,0
+MKTX.US,D,20060126,000000,9.95933,10.3532,9.75644,10.3442,192900.09870033,0
+MKTX.US,D,20060127,000000,10.3193,10.8534,10.3193,10.8087,257975.36382246,0
+MKTX.US,D,20060130,000000,10.7928,11.5337,10.7032,11.1488,263893.67362636,0
+MKTX.US,D,20060131,000000,11.1488,11.482,11.0345,11.1309,114124.03687619,0
+MKTX.US,D,20060201,000000,11.2194,11.281,10.5451,10.8773,236726.3592207,0
+MKTX.US,D,20060202,000000,10.8266,10.9569,10.4377,10.7032,191918.74117933,0
+MKTX.US,D,20060203,000000,10.5868,11.473,10.5083,10.8087,87996.398368793,0
+MKTX.US,D,20060206,000000,10.7609,10.7609,10.38,10.57,157090.60407642,0
+MKTX.US,D,20060207,000000,10.5272,11.0265,10.3621,10.4218,117280.26767375,0
+MKTX.US,D,20060208,000000,10.3015,11.1657,10.3015,10.7609,131673.84647819,0
+MKTX.US,D,20060209,000000,10.8534,11.3448,10.6943,10.7858,449761.38041902,0
+MKTX.US,D,20060210,000000,10.7609,11.5615,10.57,11.298,300342.65942175,0
+MKTX.US,D,20060213,000000,11.2632,11.3298,10.9389,11.298,265518.54427589,0
+MKTX.US,D,20060214,000000,11.3129,11.3696,10.9131,11.1926,245047.78836394,0
+MKTX.US,D,20060215,000000,11.2194,11.2194,10.8693,11.0345,254767.85307246,0
+MKTX.US,D,20060216,000000,11.0603,11.1309,10.7858,10.93,195861.26458081,0
+MKTX.US,D,20060217,000000,11.0185,11.2632,10.7689,11.0513,50881.778681092,0
+MKTX.US,D,20060221,000000,11.0424,11.0424,10.6764,10.8266,217720.6011654,0
+MKTX.US,D,20060222,000000,10.8693,10.9737,10.7689,10.9569,82833.21100164,0
+MKTX.US,D,20060223,000000,10.93,11.473,10.753,10.9131,80147.54917931,0
+MKTX.US,D,20060224,000000,10.8952,11.2284,10.7689,10.9917,48141.820438542,0
+MKTX.US,D,20060227,000000,10.9389,11.6311,10.9389,11.6043,73908.488300404,0
+MKTX.US,D,20060228,000000,11.4909,11.6491,11.1399,11.3448,196894.9075435,0
+MKTX.US,D,20060301,000000,11.3448,11.8818,11.298,11.8062,110629.96168615,0
+MKTX.US,D,20060302,000000,11.8062,11.8479,11.3198,11.5068,162305.071396,0
+MKTX.US,D,20060303,000000,11.4472,11.4909,11.0265,11.1309,146325.8360233,0
+MKTX.US,D,20060306,000000,11.2194,11.4989,11.1488,11.2284,75888.296659883,0
+MKTX.US,D,20060307,000000,11.1657,11.1846,10.7858,10.7928,720147.49821865,0
+MKTX.US,D,20060308,000000,10.7858,10.9131,10.3343,10.8614,129438.64384583,0
+MKTX.US,D,20060309,000000,10.8435,10.9131,10.38,10.4039,777795.21415263,0
+MKTX.US,D,20060310,000000,10.3621,10.4039,10.1125,10.3949,218849.76560811,0
+MKTX.US,D,20060313,000000,10.4118,10.4994,10.3263,10.387,856431.51296917,0
+MKTX.US,D,20060314,000000,10.3442,10.562,10.1761,10.3442,703864.60508843,0
+MKTX.US,D,20060315,000000,10.3949,10.5083,10.1393,10.3263,221388.625998,0
+MKTX.US,D,20060316,000000,10.4039,10.4218,10.2507,10.2925,54078.229049189,0
+MKTX.US,D,20060317,000000,10.3701,10.3701,10.0518,10.2507,505134.67963937,0
+MKTX.US,D,20060320,000000,10.2507,10.6575,10.2507,10.5868,81729.183790514,0
+MKTX.US,D,20060321,000000,10.5451,10.6406,10.387,10.4814,93023.844685398,0
+MKTX.US,D,20060322,000000,10.5172,10.562,10.1573,10.5272,110573.6542874,0
+MKTX.US,D,20060323,000000,10.4814,10.6058,10.3701,10.57,99797.825852391,0
+MKTX.US,D,20060324,000000,10.6406,10.6664,10.4814,10.6575,128657.37868823,0
+MKTX.US,D,20060327,000000,10.6406,10.745,10.4218,10.7032,31854.90535127,0
+MKTX.US,D,20060328,000000,10.745,10.8017,10.5083,10.6058,150812.32911624,0
+MKTX.US,D,20060329,000000,10.6148,10.6148,10.38,10.4814,92036.454228817,0
+MKTX.US,D,20060330,000000,10.4556,10.57,10.38,10.4914,60100.104247218,0
+MKTX.US,D,20060331,000000,10.5451,10.5451,10.2259,10.38,58404.849349259,0
+MKTX.US,D,20060403,000000,10.3701,10.5868,10.2259,10.38,147165.41955818,0
+MKTX.US,D,20060404,000000,10.3532,10.8186,10.3343,10.7609,181366.13136077,0
+MKTX.US,D,20060405,000000,10.8534,10.8534,10.553,10.745,177774.52371219,0
+MKTX.US,D,20060406,000000,10.7032,10.7032,10.5083,10.553,76746.984490759,0
+MKTX.US,D,20060407,000000,10.57,10.7032,10.1841,10.2099,151729.33532439,0
+MKTX.US,D,20060410,000000,10.1761,10.2597,10.0687,10.1841,130125.39301268,0
+MKTX.US,D,20060411,000000,10.1314,10.2855,9.63113,9.65799,325504.02274709,0
+MKTX.US,D,20060412,000000,9.63113,9.68285,9.44913,9.49787,334065.76382427,0
+MKTX.US,D,20060413,000000,9.0181,9.46504,8.8524,9.41591,826050.65487793,0
+MKTX.US,D,20060417,000000,9.38986,9.74749,9.29269,9.59632,273284.94334578,0
+MKTX.US,D,20060418,000000,9.48294,9.63113,9.40696,9.50681,332005.51632372,0
+MKTX.US,D,20060419,000000,9.50681,9.60527,9.43173,9.58837,104830.29961531,0
+MKTX.US,D,20060420,000000,9.57843,9.74749,9.33635,9.54362,139733.84841297,0
+MKTX.US,D,20060421,000000,9.52472,9.6908,9.23918,9.31854,110843.12540997,0
+MKTX.US,D,20060424,000000,9.27509,9.40696,9.12759,9.12759,87052.243950535,0
+MKTX.US,D,20060425,000000,9.11069,9.46504,9.05051,9.39772,132436.00733979,0
+MKTX.US,D,20060426,000000,9.24903,9.82507,9.24903,9.51676,242946.3158036,0
+MKTX.US,D,20060427,000000,9.44068,9.7833,9.39772,9.75644,270995.4442932,0
+MKTX.US,D,20060428,000000,9.68285,9.70672,9.27509,9.63113,209153.83264191,0
+MKTX.US,D,20060501,000000,9.70672,9.73158,9.19661,9.20417,196627.44739946,0
+MKTX.US,D,20060502,000000,9.18031,9.29269,8.9994,9.04237,311989.24155879,0
+MKTX.US,D,20060503,000000,9.10214,9.44068,8.70611,9.20417,138283.93289526,0
+MKTX.US,D,20060504,000000,9.1444,9.4909,9.12759,9.30134,205352.07773729,0
+MKTX.US,D,20060505,000000,9.3809,9.4909,9.06792,9.30134,219882.40308154,0
+MKTX.US,D,20060508,000000,9.27509,9.54362,9.24903,9.31854,123288.06602209,0
+MKTX.US,D,20060509,000000,9.31854,9.46504,9.28364,9.42487,38744.517783545,0
+MKTX.US,D,20060510,000000,9.37166,9.37166,9.23918,9.28364,134776.7863448,0
+MKTX.US,D,20060511,000000,9.27509,9.47499,9.09308,9.1444,121126.26410595,0
+MKTX.US,D,20060512,000000,9.08542,9.18787,8.88672,8.97335,105132.95188357,0
+MKTX.US,D,20060515,000000,8.90443,9.3454,8.76668,8.80924,131379.23812404,0
+MKTX.US,D,20060516,000000,8.82695,9.00924,8.73177,8.76668,122632.48702241,0
+MKTX.US,D,20060517,000000,8.71486,8.90443,8.6542,8.87846,72411.314787319,0
+MKTX.US,D,20060518,000000,8.88672,8.88672,8.53336,8.59373,220939.17229729,0
+MKTX.US,D,20060519,000000,8.64544,8.9994,8.62834,8.93924,236765.57330197,0
+MKTX.US,D,20060522,000000,8.87846,9.7833,8.6715,9.72163,632375.32395558,0
+MKTX.US,D,20060523,000000,9.77434,9.77434,8.73177,8.9994,249543.33086025,0
+MKTX.US,D,20060524,000000,8.97335,9.15296,8.74927,8.97335,144688.89950262,0
+MKTX.US,D,20060525,000000,9.10214,9.23123,8.93924,9.17066,89330.68262122,0
+MKTX.US,D,20060526,000000,9.25768,9.56052,9.13605,9.3454,48101.600868009,0
+MKTX.US,D,20060530,000000,9.29269,9.29269,8.99065,9.05051,79703.122924922,0
+MKTX.US,D,20060531,000000,9.28364,9.50681,9.12759,9.44913,153167.18497094,0
+MKTX.US,D,20060601,000000,9.41591,9.4909,9.12759,9.47499,109395.22087079,0
+MKTX.US,D,20060602,000000,9.56947,9.65799,9.0181,9.1444,200221.06602657,0
+MKTX.US,D,20060605,000000,9.10214,9.22257,8.97335,9.08542,161569.05325525,0
+MKTX.US,D,20060606,000000,9.07668,9.19661,8.96459,9.04237,106064.03494141,0
+MKTX.US,D,20060607,000000,9.07668,9.29269,8.97335,8.98199,123066.85838416,0
+MKTX.US,D,20060608,000000,8.92133,9.44913,8.8354,9.31854,1508064.9727851,0
+MKTX.US,D,20060609,000000,9.3454,9.77434,9.10214,9.24903,92333.073561496,0
+MKTX.US,D,20060612,000000,9.23918,9.27509,8.93078,9.11895,97231.817252396,0
+MKTX.US,D,20060613,000000,9.10214,9.53367,8.94738,8.97335,140458.80617183,0
+MKTX.US,D,20060614,000000,8.9994,9.06792,8.6542,9.06792,159434.39954922,0
+MKTX.US,D,20060615,000000,9.13605,9.52472,9.13605,9.45709,116495.98604836,0
+MKTX.US,D,20060616,000000,9.37166,9.70672,9.37166,9.48294,559403.95164859,0
+MKTX.US,D,20060619,000000,9.53367,9.53367,9.00924,9.13605,187834.44379172,0
+MKTX.US,D,20060620,000000,9.1444,9.29269,9.05887,9.10214,87560.016028512,0
+MKTX.US,D,20060621,000000,9.09308,9.4909,9.09308,9.38986,118369.21254593,0
+MKTX.US,D,20060622,000000,9.38986,9.48294,9.26633,9.45709,271113.08653701,0
+MKTX.US,D,20060623,000000,9.42487,9.46504,9.17066,9.37166,95818.099348167,0
+MKTX.US,D,20060626,000000,9.44068,9.62318,9.41591,9.55256,125991.82665116,0
+MKTX.US,D,20060627,000000,9.60527,9.7833,9.54362,9.64804,159314.74632688,0
+MKTX.US,D,20060628,000000,9.69876,9.69876,9.48294,9.56052,144617.50976492,0
+MKTX.US,D,20060629,000000,9.65799,9.79225,9.48294,9.77434,183687.80606978,0
+MKTX.US,D,20060630,000000,9.82507,9.84994,9.49787,9.49787,445678.08852068,0
+MKTX.US,D,20060703,000000,9.46504,9.70672,9.3097,9.70672,92919.273802012,0
+MKTX.US,D,20060705,000000,9.59632,9.70672,9.31854,9.52472,244680.78478283,0
+MKTX.US,D,20060706,000000,9.56052,9.57843,8.8524,9.08542,367143.34411974,0
+MKTX.US,D,20060707,000000,9.0181,9.28364,8.71486,8.78358,222516.78495145,0
+MKTX.US,D,20060710,000000,8.79264,9.05051,8.68035,8.78358,128360.75935555,0
+MKTX.US,D,20060711,000000,8.73177,8.93078,8.4904,8.80079,138675.06821869,0
+MKTX.US,D,20060712,000000,8.76668,9.11069,8.75803,8.95594,273535.31017235,0
+MKTX.US,D,20060713,000000,8.93078,8.99065,8.59373,8.66305,165219.98477037,0
+MKTX.US,D,20060714,000000,8.6542,8.66305,8.55056,8.55056,175131.09243892,0
+MKTX.US,D,20060717,000000,8.53336,8.70611,8.53336,8.62834,191638.20967486,0
+MKTX.US,D,20060718,000000,8.63708,8.70611,8.45589,8.63708,144661.75129251,0
+MKTX.US,D,20060719,000000,8.6715,8.68035,8.45589,8.63708,158122.23606058,0
+MKTX.US,D,20060720,000000,8.66305,8.74927,8.46434,8.4904,145802.98160638,0
+MKTX.US,D,20060721,000000,8.45589,8.47299,8.06731,8.06731,79100.834856193,0
+MKTX.US,D,20060724,000000,8.15394,8.61123,8.14509,8.60247,325601.55520563,0
+MKTX.US,D,20060725,000000,8.61123,8.91287,8.5073,8.70611,124807.36029897,0
+MKTX.US,D,20060726,000000,8.6542,8.6715,8.24852,8.3437,147294.12218388,0
+MKTX.US,D,20060727,000000,8.36111,8.39562,8.06731,8.26622,140774.52980051,0
+MKTX.US,D,20060728,000000,8.28353,8.72302,8.24007,8.68035,191128.42661836,0
+MKTX.US,D,20060731,000000,8.71486,8.78358,8.58527,8.76668,116299.91564201,0
+MKTX.US,D,20060801,000000,8.6715,8.72302,8.40406,8.58527,102342.71917786,0
+MKTX.US,D,20060802,000000,8.68035,8.74042,8.09347,8.63708,221226.7422266,0
+MKTX.US,D,20060803,000000,8.52481,8.61123,8.1971,8.26622,110169.44760355,0
+MKTX.US,D,20060804,000000,8.38676,8.80924,7.99849,8.02446,266224.39773874,0
+MKTX.US,D,20060807,000000,7.99849,8.20576,7.87746,8.09347,202708.64646402,0
+MKTX.US,D,20060808,000000,8.14509,8.17075,7.6877,7.77423,108104.17265668,0
+MKTX.US,D,20060809,000000,7.852,7.852,7.56716,7.67935,127639.82355375,0
+MKTX.US,D,20060810,000000,7.63598,7.87746,7.56716,7.80018,86691.273305003,0
+MKTX.US,D,20060811,000000,7.74817,7.97264,7.73096,7.92112,92323.018668863,0
+MKTX.US,D,20060814,000000,8.02446,8.25718,7.87746,7.91217,97915.549951454,0
+MKTX.US,D,20060815,000000,8.00685,8.42108,7.99849,8.35235,127607.64789732,0
+MKTX.US,D,20060816,000000,8.45589,8.61123,8.24007,8.38676,144760.28924031,0
+MKTX.US,D,20060817,000000,8.33494,8.61958,8.30909,8.48174,46658.723775144,0
+MKTX.US,D,20060818,000000,8.55056,8.61123,8.41282,8.55922,62570.591367197,0
+MKTX.US,D,20060821,000000,8.49895,8.49895,8.35235,8.37781,60334.383245571,0
+MKTX.US,D,20060822,000000,8.36975,8.49895,8.35235,8.42108,61081.461768219,0
+MKTX.US,D,20060823,000000,8.45589,8.55056,8.30909,8.31804,76423.216947969,0
+MKTX.US,D,20060824,000000,8.37781,8.41282,8.26622,8.3262,81412.454672568,0
+MKTX.US,D,20060825,000000,8.27488,8.30909,8.16239,8.23151,73026.674216471,0
+MKTX.US,D,20060828,000000,8.24007,8.36111,8.12808,8.28353,73450.990685593,0
+MKTX.US,D,20060829,000000,8.30023,8.33494,8.08482,8.33494,88881.228920516,0
+MKTX.US,D,20060830,000000,8.31804,8.3437,8.1799,8.1971,64896.288033258,0
+MKTX.US,D,20060831,000000,8.23151,8.35235,8.11048,8.12808,131644.68728955,0
+MKTX.US,D,20060901,000000,8.15394,8.42108,8.11933,8.42108,165140.55111856,0
+MKTX.US,D,20060905,000000,8.40406,8.44723,8.30909,8.40406,77297.992607059,0
+MKTX.US,D,20060906,000000,8.3262,8.60247,8.23151,8.24007,81041.429134402,0
+MKTX.US,D,20060907,000000,8.17075,8.36975,8.11048,8.1971,75518.276610981,0
+MKTX.US,D,20060908,000000,8.24007,8.53336,8.22257,8.49895,101188.41750356,0
+MKTX.US,D,20060911,000000,8.46434,8.70611,8.40406,8.66305,75437.837469915,0
+MKTX.US,D,20060912,000000,8.71486,8.88672,8.52481,8.84435,159038.23677947,0
+MKTX.US,D,20060913,000000,8.8524,8.96459,8.80924,8.84435,140733.30474071,0
+MKTX.US,D,20060914,000000,8.76668,8.9994,8.76668,8.92133,121981.93546904,0
+MKTX.US,D,20060915,000000,9.04237,9.15296,8.92133,8.93924,528829.03412953,0
+MKTX.US,D,20060918,000000,8.90443,8.93078,8.8524,8.87031,60307.235035462,0
+MKTX.US,D,20060919,000000,8.90443,8.91287,8.38676,8.70611,103685.04734439,0
+MKTX.US,D,20060920,000000,8.75803,8.80079,8.58527,8.6715,109200.1559537,0
+MKTX.US,D,20060921,000000,8.71486,8.75803,8.53336,8.62834,91387.913653975,0
+MKTX.US,D,20060922,000000,8.58527,8.66305,8.45589,8.5073,69895.58065049,0
+MKTX.US,D,20060925,000000,8.54221,8.71486,8.45589,8.6715,39489.585327666,0
+MKTX.US,D,20060926,000000,8.68851,8.98199,8.68851,8.93924,100254.31797794,0
+MKTX.US,D,20060927,000000,8.89627,8.98199,8.88672,8.98199,74619.369209572,0
+MKTX.US,D,20060928,000000,9.0181,9.18787,9.0181,9.12759,105609.55379439,0
+MKTX.US,D,20060929,000000,9.1621,9.1621,8.95594,9.03371,180960.91918765,0
+MKTX.US,D,20061002,000000,8.9994,9.07668,8.8524,8.87031,155092.6969102,0
+MKTX.US,D,20061003,000000,8.84435,8.88672,8.69726,8.71486,210813.89541565,0
+MKTX.US,D,20061004,000000,8.71486,8.99065,8.71486,8.97335,103731.2998505,0
+MKTX.US,D,20061005,000000,8.96459,9.05887,8.82695,8.9994,80135.48330815,0
+MKTX.US,D,20061006,000000,8.93078,9.05887,8.87846,8.97335,76386.013845227,0
+MKTX.US,D,20061009,000000,8.92133,8.97335,8.88672,8.97335,34600.896529399,0
+MKTX.US,D,20061010,000000,9.02616,9.02616,8.63708,8.8524,158300.20766019,0
+MKTX.US,D,20061011,000000,8.81839,9.0181,8.71486,8.84435,180448.11966336,0
+MKTX.US,D,20061012,000000,8.92133,9.27509,8.92133,9.1444,246380.06163784,0
+MKTX.US,D,20061013,000000,9.1621,9.3809,8.99065,9.30134,284665.07082805,0
+MKTX.US,D,20061016,000000,9.3454,9.4909,9.3454,9.45709,120639.60730251,0
+MKTX.US,D,20061017,000000,9.39772,9.7833,9.39772,9.63909,603431.31002162,0
+MKTX.US,D,20061018,000000,9.6739,9.92254,9.44913,9.54362,139004.86869706,0
+MKTX.US,D,20061019,000000,9.4909,9.72163,9.35405,9.63909,117708.60609993,0
+MKTX.US,D,20061020,000000,9.68285,9.70672,9.48294,9.66594,76943.054897106,0
+MKTX.US,D,20061023,000000,9.65799,9.6739,9.56052,9.66594,67238.072527533,0
+MKTX.US,D,20061024,000000,9.60527,9.65799,9.51676,9.62318,45095.18797068,0
+MKTX.US,D,20061025,000000,9.63909,9.74749,9.59632,9.65799,97490.227993069,0
+MKTX.US,D,20061026,000000,9.74749,9.83302,9.55256,9.65799,129299.88632749,0
+MKTX.US,D,20061027,000000,9.58837,9.81711,9.51676,9.52472,33064.508935045,0
+MKTX.US,D,20061030,000000,9.51676,9.76639,9.49787,9.74053,124421.25242186,0
+MKTX.US,D,20061031,000000,9.80915,9.95038,9.61422,9.70672,149110.03579344,0
+MKTX.US,D,20061101,000000,9.94044,9.94044,9.6908,9.77434,195339.41565314,0
+MKTX.US,D,20061102,000000,9.69876,10.7032,9.69876,10.4039,368711.90737052,0
+MKTX.US,D,20061103,000000,10.4556,10.57,10.201,10.3532,205345.03931245,0
+MKTX.US,D,20061106,000000,10.3949,10.753,10.3104,10.6943,147157.37564407,0
+MKTX.US,D,20061107,000000,10.6764,11.3388,10.6764,11.1568,1493615.0865819,0
+MKTX.US,D,20061108,000000,11.1239,11.1309,10.8266,10.8863,246777.22989685,0
+MKTX.US,D,20061109,000000,10.8952,11.0871,10.6854,10.8435,81236.494051487,0
+MKTX.US,D,20061110,000000,10.8186,11.7793,10.8186,11.6491,678304.06252555,0
+MKTX.US,D,20061113,000000,11.7793,12.0876,11.7625,11.9832,873621.3574149,0
+MKTX.US,D,20061114,000000,11.9414,11.9922,11.5337,11.9922,223447.86800928,0
+MKTX.US,D,20061115,000000,11.9832,12.1494,11.9076,12.1404,509741.83144391,0
+MKTX.US,D,20061116,000000,12.1046,12.4675,12.027,12.1812,535714.62460475,0
+MKTX.US,D,20061117,000000,12.1562,12.3462,12.1046,12.2955,254937.78075796,0
+MKTX.US,D,20061120,000000,12.3045,12.5989,12.2269,12.39,577955.22855686,0
+MKTX.US,D,20061121,000000,12.4497,12.8554,12.4169,12.7958,449732.22123039,0
+MKTX.US,D,20061122,000000,12.8464,13.0176,12.5989,12.8982,233069.39477,0
+MKTX.US,D,20061124,000000,12.8982,13.0176,12.6854,12.8982,177535.21726752,0
+MKTX.US,D,20061127,000000,12.8464,12.9847,12.208,12.2518,731102.30374253,0
+MKTX.US,D,20061128,000000,12.1642,12.5799,12.1642,12.3621,249355.30436801,0
+MKTX.US,D,20061129,000000,12.3621,12.6167,12.2776,12.4337,351522.06292478,0
+MKTX.US,D,20061130,000000,12.4169,12.6585,12.208,12.4248,245769.729655,0
+MKTX.US,D,20061201,000000,12.39,12.5293,12.208,12.4865,236200.48833598,0
+MKTX.US,D,20061204,000000,12.4865,12.7271,12.3462,12.6685,228954.93270449,0
+MKTX.US,D,20061205,000000,12.7023,12.7023,12.5033,12.6406,140792.62860725,0
+MKTX.US,D,20061206,000000,12.5899,12.5899,12.2955,12.4497,143489.35081147,0
+MKTX.US,D,20061207,000000,12.5123,12.7699,12.2696,12.5899,397874.11247461,0
+MKTX.US,D,20061208,000000,12.6167,12.6943,12.3204,12.6943,236449.84967328,0
+MKTX.US,D,20061211,000000,12.7023,12.7271,12.4337,12.4865,231750.19285652,0
+MKTX.US,D,20061212,000000,12.5033,12.5371,12.2607,12.3989,160827.00217892,0
+MKTX.US,D,20061213,000000,12.4675,12.4865,12.035,12.1046,218078.55534315,0
+MKTX.US,D,20061214,000000,12.1562,12.217,12.019,12.0608,165042.01317076,0
+MKTX.US,D,20061215,000000,12.0876,12.1404,11.9922,12.011,323946.51987821,0
+MKTX.US,D,20061218,000000,12.0608,12.1046,11.9076,11.9414,108291.19365966,0
+MKTX.US,D,20061219,000000,11.9255,12.0011,11.8062,11.8221,140269.77419032,0
+MKTX.US,D,20061220,000000,11.9504,11.9832,11.8221,11.8659,125361.38488306,0
+MKTX.US,D,20061221,000000,11.8987,11.9076,11.6311,11.7197,97534.469520655,0
+MKTX.US,D,20061222,000000,11.7435,11.84,11.6401,11.6659,65703.695911705,0
+MKTX.US,D,20061226,000000,11.6929,11.9832,11.6929,11.9166,260114.03948554,0
+MKTX.US,D,20061227,000000,11.9504,11.9504,11.8221,11.8659,259656.54187073,0
+MKTX.US,D,20061228,000000,11.8569,11.8659,11.7535,11.7873,122901.95814498,0
+MKTX.US,D,20061229,000000,11.9255,11.9255,11.6143,11.7097,203477.84575046,0
+MKTX.US,D,20070103,000000,11.7535,11.7873,11.5526,11.6311,163435.24132797,0
+MKTX.US,D,20070104,000000,11.6043,11.6839,11.4472,11.5615,178275.25736532,0
+MKTX.US,D,20070105,000000,11.5615,11.5615,11.1239,11.2015,311416.1126787,0
+MKTX.US,D,20070108,000000,11.1846,11.3526,11.0871,11.2552,154103.29547509,0
+MKTX.US,D,20070109,000000,11.3129,11.3129,10.9659,11.1309,299682.05297575,0
+MKTX.US,D,20070110,000000,11.0265,11.2373,10.9917,11.115,451445.57493509,0
+MKTX.US,D,20070111,000000,11.115,11.2462,11.115,11.1657,371456.89305938,0
+MKTX.US,D,20070112,000000,11.115,11.2373,11.115,11.1846,124302.60468878,0
+MKTX.US,D,20070116,000000,11.2194,11.3964,10.9569,11.0424,264479.87386688,0
+MKTX.US,D,20070117,000000,11.0007,11.2462,11.0007,11.1309,149658.02744195,0
+MKTX.US,D,20070118,000000,11.0971,11.2105,10.9659,10.9917,165963.04133596,0
+MKTX.US,D,20070119,000000,10.9569,11.0603,10.9569,11.0095,67763.94341225,0
+MKTX.US,D,20070122,000000,10.9917,11.1309,10.9569,11.0424,230146.43748152,0
+MKTX.US,D,20070123,000000,11.0095,11.3786,10.9917,11.3298,103942.4525958,0
+MKTX.US,D,20070124,000000,11.3786,11.3786,11.1846,11.1926,151200.44797188,0
+MKTX.US,D,20070125,000000,11.298,11.298,10.9389,11.0603,111320.73281005,0
+MKTX.US,D,20070126,000000,11.0603,11.115,10.9569,11.0095,123124.17127217,0
+MKTX.US,D,20070129,000000,10.9659,11.0513,10.9569,11.0007,89235.161141205,0
+MKTX.US,D,20070130,000000,11.0424,11.0703,11.0265,11.0424,126670.53190391,0
+MKTX.US,D,20070131,000000,11.0007,11.0603,10.8863,10.93,192782.45645652,0
+MKTX.US,D,20070201,000000,10.9827,11.0265,10.8952,10.9389,136698.276327,0
+MKTX.US,D,20070202,000000,10.9569,10.9569,10.753,10.753,262804.72875419,0
+MKTX.US,D,20070205,000000,10.745,10.8952,10.57,10.7102,962369.86175266,0
+MKTX.US,D,20070206,000000,10.7689,11.0424,10.7609,11.0095,246476.58860712,0
+MKTX.US,D,20070207,000000,11.1568,11.9076,11.1568,11.5695,612059.41339018,0
+MKTX.US,D,20070208,000000,11.3448,11.8659,11.3448,11.8141,280026.74885635,0
+MKTX.US,D,20070209,000000,11.8659,11.9076,11.2284,11.6143,292235.39949159,0
+MKTX.US,D,20070212,000000,11.6929,11.8321,11.5953,11.7793,238167.22533504,0
+MKTX.US,D,20070213,000000,11.8321,12.2696,11.7535,12.035,529843.57279622,0
+MKTX.US,D,20070214,000000,12.1136,12.2,12.019,12.1314,897739.02288492,0
+MKTX.US,D,20070215,000000,12.1136,12.2696,12.011,12.2269,438586.37274648,0
+MKTX.US,D,20070216,000000,12.217,12.3552,12.0797,12.2866,765347.25707272,0
+MKTX.US,D,20070220,000000,12.2269,12.5899,12.208,12.5551,269909.51588881,0
+MKTX.US,D,20070221,000000,12.4945,12.6685,12.2269,12.4945,92439.655423408,0
+MKTX.US,D,20070222,000000,12.5213,12.7182,12.4675,12.6943,140650.85462112,0
+MKTX.US,D,20070223,000000,12.6685,12.8902,12.5631,12.7271,147945.67922651,0
+MKTX.US,D,20070226,000000,12.8206,12.8206,12.2955,12.3811,113592.13305589,0
+MKTX.US,D,20070227,000000,12.3204,12.3204,12.0698,12.0698,258946.66645083,0
+MKTX.US,D,20070228,000000,12.1314,12.2696,11.6739,12.0956,323571.47238299,0
+MKTX.US,D,20070301,000000,11.8569,12.1314,11.7355,11.9166,362318.00114506,0
+MKTX.US,D,20070302,000000,11.8479,12.6247,11.8479,12.5799,708304.84567526,0
+MKTX.US,D,20070305,000000,12.4587,12.6685,12.2866,12.3363,570337.64189794,0
+MKTX.US,D,20070306,000000,12.3989,13.0364,12.3989,12.934,467392.63465136,0
+MKTX.US,D,20070307,000000,12.934,12.934,12.3045,12.4248,227237.55704274,0
+MKTX.US,D,20070308,000000,12.5551,12.7868,12.2607,12.3721,140775.53528977,0
+MKTX.US,D,20070309,000000,12.4675,12.934,12.2518,12.925,149828.96061671,0
+MKTX.US,D,20070312,000000,12.925,13.0275,12.8126,12.925,224729.86682001,0
+MKTX.US,D,20070313,000000,12.8126,12.8902,12.0876,12.2,213294.43742827,0
+MKTX.US,D,20070314,000000,12.1494,12.9946,12.0698,12.5123,152443.23270135,0
+MKTX.US,D,20070315,000000,12.5293,13.0275,12.5293,12.942,205284.70995665,0
+MKTX.US,D,20070316,000000,12.934,12.9847,12.5213,12.8047,465950.76304775,0
+MKTX.US,D,20070319,000000,12.8286,13.4402,12.761,12.942,1115739.1500655,0
+MKTX.US,D,20070320,000000,12.9768,13.1061,12.8822,12.9768,576939.68440091,0
+MKTX.US,D,20070321,000000,13.0176,13.5814,12.9847,13.5288,234115.10360385,0
+MKTX.US,D,20070322,000000,13.5466,14.6605,13.4243,14.4606,991233.43654555,0
+MKTX.US,D,20070323,000000,14.383,14.7609,14.3383,14.6297,710224.32467894,0
+MKTX.US,D,20070326,000000,14.5511,14.6019,14.383,14.409,200464.39442829,0
+MKTX.US,D,20070327,000000,14.383,14.4348,14.1752,14.2349,122200.12663918,0
+MKTX.US,D,20070328,000000,14.1672,14.218,13.9783,14.0399,144603.43291523,0
+MKTX.US,D,20070329,000000,14.0907,14.4438,14.0747,14.3304,400608.03778158,0
+MKTX.US,D,20070330,000000,14.375,14.4974,14.2786,14.4438,589630.96988254,0
+MKTX.US,D,20070402,000000,14.4795,14.6357,14.3572,14.4974,189915.80656679,0
+MKTX.US,D,20070403,000000,14.568,14.6605,14.392,14.6357,305929.15776876,0
+MKTX.US,D,20070404,000000,14.6605,14.6765,14.3662,14.577,60887.402340398,0
+MKTX.US,D,20070405,000000,14.6019,14.6297,14.3214,14.6297,92550.259242374,0
+MKTX.US,D,20070409,000000,14.6436,14.6436,14.0399,14.1672,141696.56345497,0
+MKTX.US,D,20070410,000000,14.1672,14.4516,13.9693,14.0131,311264.28379994,0
+MKTX.US,D,20070411,000000,14.0489,14.1752,13.8062,14.0131,117096.26313856,0
+MKTX.US,D,20070412,000000,13.9515,14.0211,13.7893,14.0051,127062.6727166,0
+MKTX.US,D,20070413,000000,13.9873,14.0648,13.9067,13.9783,139904.78158774,0
+MKTX.US,D,20070416,000000,13.9693,15.1608,13.9593,15.1001,396644.39910557,0
+MKTX.US,D,20070417,000000,15.135,15.135,14.2866,14.383,147997.96466821,0
+MKTX.US,D,20070418,000000,14.2617,14.8127,14.2617,14.6436,374450.23459629,0
+MKTX.US,D,20070419,000000,14.6297,14.6854,13.9873,14.0907,143144.46799416,0
+MKTX.US,D,20070420,000000,14.2259,14.9947,14.0399,14.7609,928480.85162169,0
+MKTX.US,D,20070423,000000,14.7033,14.7431,14.4696,14.5074,92733.258288298,0
+MKTX.US,D,20070424,000000,14.5074,14.6675,14.4348,14.5591,540974.33894118,0
+MKTX.US,D,20070425,000000,14.6605,14.8654,14.5869,14.7251,74828.510976342,0
+MKTX.US,D,20070426,000000,14.7341,14.8306,14.5163,14.6675,95710.511996991,0
+MKTX.US,D,20070427,000000,14.6605,14.7947,14.3383,14.4178,117892.61063511,0
+MKTX.US,D,20070430,000000,14.409,14.6436,14.1245,14.1324,146438.45082079,0
+MKTX.US,D,20070501,000000,14.2259,14.4438,14.1324,14.3662,70759.295927683,0
+MKTX.US,D,20070502,000000,14.383,14.383,13.7973,13.84,135370.02501016,0
+MKTX.US,D,20070503,000000,13.9693,14.5422,13.5904,14.3134,374169.70309182,0
+MKTX.US,D,20070504,000000,14.402,15.0812,14.3045,15.0812,252295.35497396,0
+MKTX.US,D,20070507,000000,15.0732,15.0812,14.3304,14.8127,178345.64161376,0
+MKTX.US,D,20070508,000000,14.7699,15.3428,14.5074,15.1846,241329.48906818,0
+MKTX.US,D,20070509,000000,15.127,15.3855,15.0126,15.2194,109966.33877236,0
+MKTX.US,D,20070510,000000,15.0912,15.109,14.0051,14.0299,262007.37576837,0
+MKTX.US,D,20070511,000000,14.2428,14.8823,14.1503,14.8485,121904.51279576,0
+MKTX.US,D,20070514,000000,14.8823,14.8823,13.9515,14.0399,148785.26276139,0
+MKTX.US,D,20070515,000000,13.9693,14.3304,13.668,13.8062,132901.54886871,0
+MKTX.US,D,20070516,000000,13.8231,13.9783,13.7018,13.9515,119443.07507915,0
+MKTX.US,D,20070517,000000,13.9425,14.0299,13.4661,13.8152,141966.03457754,0
+MKTX.US,D,20070518,000000,13.847,13.9961,13.5636,13.9873,120598.38224271,0
+MKTX.US,D,20070521,000000,13.9425,14.5163,13.7704,14.2259,106814.12993184,0
+MKTX.US,D,20070522,000000,14.2786,14.4795,13.7893,14.392,171231.80507576,0
+MKTX.US,D,20070523,000000,14.4696,14.4696,13.9335,13.9693,86257.907432511,0
+MKTX.US,D,20070524,000000,14.0051,14.2528,13.8062,14.0051,156081.09285604,0
+MKTX.US,D,20070525,000000,14.0299,14.2349,13.9961,14.1941,132191.6734488,0
+MKTX.US,D,20070529,000000,14.218,14.402,13.9515,14.375,142391.35653593,0
+MKTX.US,D,20070530,000000,14.2528,15.0812,14.1851,15.0653,240979.57880454,0
+MKTX.US,D,20070531,000000,15.0126,15.2891,14.8127,15.2473,752820.87183027,0
+MKTX.US,D,20070601,000000,15.308,15.4303,15.0305,15.4213,382656.03247425,0
+MKTX.US,D,20070604,000000,15.4452,15.5139,14.9271,15.2473,217371.69639103,0
+MKTX.US,D,20070605,000000,15.2036,15.5307,15.0732,15.3597,196528.90945165,0
+MKTX.US,D,20070606,000000,15.3169,15.4452,14.8485,15.4373,125068.78750744,0
+MKTX.US,D,20070607,000000,15.2294,15.4213,15.0126,15.2562,193702.47913246,0
+MKTX.US,D,20070608,000000,15.2036,15.5487,15.0653,15.5307,168946.32798023,0
+MKTX.US,D,20070611,000000,14.6019,14.9619,13.9245,14.944,433982.23740973,0
+MKTX.US,D,20070612,000000,14.8395,14.8565,14.3134,14.4348,257393.18553899,0
+MKTX.US,D,20070613,000000,14.409,14.8395,14.2697,14.4795,262228.5834063,0
+MKTX.US,D,20070614,000000,14.5163,14.9181,14.5163,14.7849,125510.19729403,0
+MKTX.US,D,20070615,000000,15.0305,15.1518,14.7699,15.0474,379174.02315537,0
+MKTX.US,D,20070618,000000,15.0305,15.2562,14.6436,15.2194,157745.17758684,0
+MKTX.US,D,20070619,000000,15.0812,15.0812,14.7699,14.9539,364965.45437538,0
+MKTX.US,D,20070620,000000,14.9619,15.0394,14.6605,14.6765,115299.45382501,0
+MKTX.US,D,20070621,000000,14.6108,14.7849,14.3662,14.7172,121892.4469246,0
+MKTX.US,D,20070622,000000,14.6943,14.8733,14.383,14.6854,872197.58461804,0
+MKTX.US,D,20070625,000000,14.6675,15.3766,14.4516,15.2294,383381.99572237,0
+MKTX.US,D,20070626,000000,15.3428,15.6153,14.9002,15.6153,299504.08137614,0
+MKTX.US,D,20070627,000000,15.5217,15.7207,15.2294,15.7038,225205.46324157,0
+MKTX.US,D,20070628,000000,15.7356,16.0072,15.4621,15.5655,259826.46955623,0
+MKTX.US,D,20070629,000000,15.6501,15.8679,15.5217,15.5217,436760.40424429,0
+MKTX.US,D,20070702,000000,15.7127,15.7127,15.5307,15.6003,144615.49878639,0
+MKTX.US,D,20070703,000000,15.7038,16.3851,15.6153,16.1762,178086.22538382,0
+MKTX.US,D,20070705,000000,16.2837,16.3095,15.859,16.2915,128296.4080427,0
+MKTX.US,D,20070706,000000,16.3523,16.395,16.0758,16.3423,109154.90893686,0
+MKTX.US,D,20070709,000000,16.395,16.5213,16.2737,16.4815,187876.67434078,0
+MKTX.US,D,20070710,000000,16.572,16.6098,16.1941,16.3095,393829.02916827,0
+MKTX.US,D,20070711,000000,16.3343,16.4378,16.0847,16.2737,190925.31778717,0
+MKTX.US,D,20070712,000000,16.395,16.572,16.2737,16.5124,187014.97004211,0
+MKTX.US,D,20070713,000000,16.5124,16.8197,16.5044,16.565,112401.63376812,0
+MKTX.US,D,20070716,000000,16.395,17.1429,16.1941,16.5124,251125.97096071,0
+MKTX.US,D,20070717,000000,16.582,16.7829,16.4626,16.6694,149451.90214297,0
+MKTX.US,D,20070718,000000,16.5998,16.6694,16.0847,16.5998,132219.82714817,0
+MKTX.US,D,20070719,000000,16.7421,16.7421,16.4815,16.6436,53466.89157709,0
+MKTX.US,D,20070720,000000,16.6098,16.6616,16.1851,16.3095,217854.33123743,0
+MKTX.US,D,20070723,000000,16.4029,16.7332,16.2837,16.3095,105708.09174219,0
+MKTX.US,D,20070724,000000,16.2199,16.6874,15.8858,16.0151,191369.74404155,0
+MKTX.US,D,20070725,000000,16.1583,16.3175,15.9226,16.0907,362398.44028612,0
+MKTX.US,D,20070726,000000,15.8152,16.0151,15.5825,15.7525,210307.12882694,0
+MKTX.US,D,20070727,000000,15.6421,15.859,15.3855,15.4035,229156.03055715,0
+MKTX.US,D,20070730,000000,15.3169,15.6332,14.7849,15.0474,412194.29056283,0
+MKTX.US,D,20070731,000000,15.0574,15.298,14.2259,14.3304,412750.32612545,0
+MKTX.US,D,20070801,000000,14.2349,15.0574,14.1752,14.7699,338602.53138037,0
+MKTX.US,D,20070802,000000,14.7947,15.7446,14.7769,15.4373,383712.80169,0
+MKTX.US,D,20070803,000000,15.4621,15.5307,14.6197,14.6605,145459.10427832,0
+MKTX.US,D,20070806,000000,14.7033,15.2473,14.2428,15.2036,258271.98315514,0
+MKTX.US,D,20070807,000000,15.0812,15.859,14.8037,15.6849,309369.94202784,0
+MKTX.US,D,20070808,000000,15.859,15.8679,15.109,15.2294,385366.83152816,0
+MKTX.US,D,20070809,000000,14.7849,15.4969,14.4516,15.1846,267584.82471201,0
+MKTX.US,D,20070810,000000,14.8395,15.2294,14.2349,15.0574,303262.60024243,0
+MKTX.US,D,20070813,000000,15.2294,15.2294,14.0051,14.2349,230489.30932032,0
+MKTX.US,D,20070814,000000,14.3214,14.4516,13.3318,13.3318,251207.41559104,0
+MKTX.US,D,20070815,000000,13.4402,13.7296,12.9519,13.3049,323550.35710846,0
+MKTX.US,D,20070816,000000,13.2721,15.0305,13.2721,15.0126,272846.55002697,0
+MKTX.US,D,20070817,000000,15.5217,15.7446,14.7172,15.1766,301097.7818585,0
+MKTX.US,D,20070820,000000,15.2294,15.308,14.568,15.2036,120662.73355556,0
+MKTX.US,D,20070821,000000,15.0474,15.2294,14.4696,15.109,177781.56213703,0
+MKTX.US,D,20070822,000000,15.2194,15.308,14.568,14.9091,240896.12319569,0
+MKTX.US,D,20070823,000000,15.0394,15.0394,14.4696,14.8127,101981.74853232,0
+MKTX.US,D,20070824,000000,14.8823,15.4801,14.7033,15.4035,246420.28120837,0
+MKTX.US,D,20070827,000000,15.3766,15.3766,14.7947,14.8395,104669.42133318,0
+MKTX.US,D,20070828,000000,14.6854,15.0126,14.3472,14.383,132758.76939331,0
+MKTX.US,D,20070829,000000,14.5243,14.7769,13.9961,14.6297,206361.58895767,0
+MKTX.US,D,20070830,000000,14.4268,15.2294,14.402,15.0036,209574.12715398,0
+MKTX.US,D,20070831,000000,15.2562,15.4124,15.0126,15.0394,122379.10372805,0
+MKTX.US,D,20070904,000000,14.944,15.127,14.6605,15.0126,157609.43653629,0
+MKTX.US,D,20070905,000000,14.8823,15.1688,14.6357,14.7033,250511.61702083,0
+MKTX.US,D,20070906,000000,14.7521,14.9271,14.6525,14.7431,207574.20900923,0
+MKTX.US,D,20070907,000000,14.4795,14.7609,13.3497,13.4154,411406.99246965,0
+MKTX.US,D,20070910,000000,13.3905,13.9146,13.3746,13.847,279509.927375,0
+MKTX.US,D,20070911,000000,13.9693,14.3134,13.7704,14.1324,98520.854487973,0
+MKTX.US,D,20070912,000000,14.0569,14.1503,13.2195,13.5029,570443.21827059,0
+MKTX.US,D,20070913,000000,13.6432,13.6432,12.5371,12.6496,401117.82083809,0
+MKTX.US,D,20070914,000000,12.5899,12.5899,11.6401,12.0797,841120.92795658,0
+MKTX.US,D,20070917,000000,12.0876,12.7958,12.0876,12.3989,517082.90855541,0
+MKTX.US,D,20070918,000000,12.4427,13.0712,12.2607,13.0364,242314.86854623,0
+MKTX.US,D,20070919,000000,13.0364,13.6342,13.0364,13.5904,262482.97218992,0
+MKTX.US,D,20070920,000000,13.5466,13.9245,13.2961,13.3577,227802.64200872,0
+MKTX.US,D,20070921,000000,13.484,13.5377,13.0444,13.1518,343808.95478585,0
+MKTX.US,D,20070924,000000,13.1757,13.3149,12.6167,12.8724,274934.95122689,0
+MKTX.US,D,20070925,000000,12.8126,13.0792,12.7271,13.0534,213346.72286996,0
+MKTX.US,D,20070926,000000,13.1677,13.5636,13.1239,13.3149,172307.67858752,0
+MKTX.US,D,20070927,000000,13.3995,13.8559,13.3995,13.5377,231151.92674484,0
+MKTX.US,D,20070928,000000,13.5029,13.5904,12.934,12.942,338881.05190631,0
+MKTX.US,D,20071001,000000,12.8822,14.3383,12.8126,13.8062,486924.26359137,0
+MKTX.US,D,20071002,000000,13.7973,14.1414,13.5288,14.0299,199260.8237801,0
+MKTX.US,D,20071003,000000,13.9146,14.2866,13.7018,13.8639,165968.06878228,0
+MKTX.US,D,20071004,000000,13.9515,14.402,13.8639,13.8907,121443.99871316,0
+MKTX.US,D,20071005,000000,14.0648,14.7699,14.0399,14.0996,217045.91786972,0
+MKTX.US,D,20071008,000000,14.0399,14.0399,13.475,13.668,221717.4209871,0
+MKTX.US,D,20071009,000000,13.677,13.677,12.8286,13.2363,385631.27520442,0
+MKTX.US,D,20071010,000000,13.2105,13.3497,13.0026,13.2195,182868.33232017,0
+MKTX.US,D,20071011,000000,13.3318,13.4154,12.6167,13.0792,298428.20786438,0
+MKTX.US,D,20071012,000000,13.0712,13.2721,12.8822,12.9847,271153.30610754,0
+MKTX.US,D,20071015,000000,12.9608,13.0364,12.6585,12.8047,200005.89132422,0
+MKTX.US,D,20071016,000000,12.744,13.0971,12.6247,12.9161,163912.84872805,0
+MKTX.US,D,20071017,000000,13.0882,13.4243,13.0444,13.4243,217844.27634479,0
+MKTX.US,D,20071018,000000,13.3657,13.8321,13.2025,13.6083,345136.20061343,0
+MKTX.US,D,20071019,000000,13.5904,13.5904,13.0176,13.1945,216638.69471807,0
+MKTX.US,D,20071022,000000,13.0026,13.5546,12.8724,13.4581,142996.66107245,0
+MKTX.US,D,20071023,000000,13.5904,13.5904,12.9519,13.3407,466738.06114094,0
+MKTX.US,D,20071024,000000,13.2195,13.2961,12.7361,13.0712,265469.27530199,0
+MKTX.US,D,20071025,000000,13.1677,13.2881,12.934,13.0792,157575.24990134,0
+MKTX.US,D,20071026,000000,13.2801,13.4054,13.0712,13.2195,242697.95995556,0
+MKTX.US,D,20071029,000000,13.2025,13.3577,13.0026,13.0444,69918.706903546,0
+MKTX.US,D,20071030,000000,13.0534,13.2463,12.942,13.0275,184507.27981939,0
+MKTX.US,D,20071031,000000,12.7271,13.677,12.3363,13.5208,219816.04079017,0
+MKTX.US,D,20071101,000000,13.2543,13.484,12.8982,13.2543,273452.86005276,0
+MKTX.US,D,20071102,000000,13.4402,13.7804,13.3407,13.66,214803.67681251,0
+MKTX.US,D,20071105,000000,13.3746,13.7018,13.0792,13.5994,153280.80525769,0
+MKTX.US,D,20071106,000000,13.6342,13.668,13.0364,13.4939,119892.52877986,0
+MKTX.US,D,20071107,000000,13.3149,13.7296,12.9072,13.0623,187520.73114156,0
+MKTX.US,D,20071108,000000,13.2105,13.5288,13.0096,13.3497,120946.28152782,0
+MKTX.US,D,20071109,000000,13.1677,13.6172,12.9847,13.2961,298834.42552677,0
+MKTX.US,D,20071112,000000,13.3049,13.8907,13.1061,13.3318,172118.64660601,0
+MKTX.US,D,20071113,000000,13.4661,13.677,13.2195,13.677,93563.792419801,0
+MKTX.US,D,20071114,000000,13.6848,13.6848,13.3825,13.5994,113027.0480899,0
+MKTX.US,D,20071115,000000,13.5029,13.668,13.0534,13.3049,107199.2323197,0
+MKTX.US,D,20071116,000000,13.3497,13.677,13.0792,13.677,167512.50029074,0
+MKTX.US,D,20071119,000000,13.5029,13.6172,12.9161,13.1587,100257.33444573,0
+MKTX.US,D,20071120,000000,13.1329,13.5029,12.8982,13.4243,161448.39454365,0
+MKTX.US,D,20071121,000000,13.3229,13.5466,12.925,13.0176,101355.32872127,0
+MKTX.US,D,20071123,000000,13.1329,13.4054,12.8206,12.9519,78576.974950003,0
+MKTX.US,D,20071126,000000,12.942,12.942,12.1234,12.3552,280916.60685439,0
+MKTX.US,D,20071127,000000,12.3989,12.5799,12.1642,12.4089,118385.30037414,0
+MKTX.US,D,20071128,000000,12.572,13.3318,12.5551,13.2961,181714.03064588,0
+MKTX.US,D,20071129,000000,13.2105,13.2105,12.8464,12.925,117012.80752971,0
+MKTX.US,D,20071130,000000,13.1587,13.1587,12.3204,12.39,240135.97331262,0
+MKTX.US,D,20071203,000000,12.3721,12.5213,12.0876,12.1136,90431.693364556,0
+MKTX.US,D,20071204,000000,12.0797,12.1234,11.6491,11.6739,235877.72628245,0
+MKTX.US,D,20071205,000000,11.8569,12.217,11.7435,11.7793,205312.86365602,0
+MKTX.US,D,20071206,000000,11.7535,12.4089,11.7535,11.9076,289118.3827753,0
+MKTX.US,D,20071207,000000,11.9683,12.0876,11.7267,11.84,198969.23189373,0
+MKTX.US,D,20071210,000000,11.8479,12.1234,11.7703,11.8569,236686.13965016,0
+MKTX.US,D,20071211,000000,11.9414,12.1234,11.1926,11.3388,344894.88319023,0
+MKTX.US,D,20071212,000000,11.7097,12.1404,11.2284,11.465,460674.96088311,0
+MKTX.US,D,20071213,000000,11.2462,11.3448,10.7182,10.7858,532700.16779331,0
+MKTX.US,D,20071214,000000,10.6943,10.8186,10.201,10.5451,480540.41225854,0
+MKTX.US,D,20071217,000000,10.4556,10.5868,10.0956,10.0956,520315.55653699,0
+MKTX.US,D,20071218,000000,10.2169,10.5868,10.1921,10.4457,331881.84114433,0
+MKTX.US,D,20071219,000000,10.4377,10.9659,10.3532,10.6854,289842.33504489,0
+MKTX.US,D,20071220,000000,10.7858,11.1399,10.579,11.1399,168424.47905257,0
+MKTX.US,D,20071221,000000,11.29,11.6839,11.2015,11.4302,409908.8134673,0
+MKTX.US,D,20071224,000000,11.5068,11.7535,11.1568,11.5247,101004.41296838,0
+MKTX.US,D,20071226,000000,11.4223,11.6929,11.2194,11.5158,137112.53790349,0
+MKTX.US,D,20071227,000000,11.5068,11.6839,11.0265,11.0265,165550.790738,0
+MKTX.US,D,20071228,000000,11.1488,11.3964,11.0345,11.0603,100047.18718969,0
+MKTX.US,D,20071231,000000,10.9827,11.1926,10.7609,11.0703,144403.34055183,0
+MKTX.US,D,20080102,000000,11.0185,11.1926,10.5172,10.5968,424867.47723773,0
+MKTX.US,D,20080103,000000,10.5868,10.7609,10.3532,10.3532,513517.44362768,0
+MKTX.US,D,20080104,000000,10.2349,10.6406,10.1573,10.1573,395628.85494962,0
+MKTX.US,D,20080107,000000,10.2259,10.579,10.2169,10.4218,231980.44989782,0
+MKTX.US,D,20080108,000000,10.4457,10.4457,9.11069,9.17066,322730.88335885,0
+MKTX.US,D,20080109,000000,9.11069,9.19661,7.98985,8.9994,772946.7449249,0
+MKTX.US,D,20080110,000000,8.81839,9.26633,8.46434,9.1621,411638.25500021,0
+MKTX.US,D,20080111,000000,9.07668,9.1621,8.80924,9.0181,221966.78232441,0
+MKTX.US,D,20080114,000000,9.10214,9.17066,8.9994,9.08542,208003.55292467,0
+MKTX.US,D,20080115,000000,8.93924,9.44913,8.88672,9.43173,218290.71357771,0
+MKTX.US,D,20080116,000000,9.41591,9.48294,8.99065,9.08542,226353.73198028,0
+MKTX.US,D,20080117,000000,9.10214,9.29269,8.6542,8.72302,162357.35683769,0
+MKTX.US,D,20080118,000000,8.6715,9.3097,8.6715,8.92133,292312.82216487,0
+MKTX.US,D,20080122,000000,8.58527,9.11069,8.45589,8.79264,191662.34141718,0
+MKTX.US,D,20080123,000000,8.64544,8.9994,8.28353,8.44723,555877.70080212,0
+MKTX.US,D,20080124,000000,8.48174,8.72302,8.30909,8.38676,198163.83499381,0
+MKTX.US,D,20080125,000000,8.52481,8.62834,8.25718,8.33494,152859.50525636,0
+MKTX.US,D,20080128,000000,8.33494,8.42973,8.13663,8.3262,147337.3582222,0
+MKTX.US,D,20080129,000000,8.39562,8.41282,8.17075,8.21411,186057.74426343,0
+MKTX.US,D,20080130,000000,8.15394,8.37781,8.05021,8.05021,159688.78833284,0
+MKTX.US,D,20080131,000000,8.02446,8.27488,7.98119,8.15394,177783.57311556,0
+MKTX.US,D,20080201,000000,8.20576,8.28353,7.98985,8.22257,131988.56461761,0
+MKTX.US,D,20080204,000000,8.1799,8.33494,7.99849,8.1799,357277.48346803,0
+MKTX.US,D,20080205,000000,7.98985,8.1971,7.76517,7.77423,193846.26409711,0
+MKTX.US,D,20080206,000000,7.97264,8.8354,7.97264,8.1799,963787.60161394,0
+MKTX.US,D,20080207,000000,8.10212,8.52481,8.08482,8.24852,303190.20501547,0
+MKTX.US,D,20080208,000000,8.24007,8.69726,8.24007,8.24007,226224.02386531,0
+MKTX.US,D,20080211,000000,8.25718,8.6542,7.98119,8.28353,293173.52097427,0
+MKTX.US,D,20080212,000000,8.3437,8.63708,8.25718,8.41282,249550.36928509,0
+MKTX.US,D,20080213,000000,8.51615,9.13605,8.4904,9.13605,153781.53891083,0
+MKTX.US,D,20080214,000000,9.1444,9.28364,8.60247,8.68035,185465.51108733,0
+MKTX.US,D,20080215,000000,8.25718,8.80924,8.25718,8.49895,87573.087388935,0
+MKTX.US,D,20080219,000000,8.62834,8.87846,8.38676,8.48174,81193.258013164,0
+MKTX.US,D,20080220,000000,8.42108,8.4904,8.11933,8.30023,126707.73500665,0
+MKTX.US,D,20080221,000000,8.37781,8.71486,8.11048,8.12808,101646.92060764,0
+MKTX.US,D,20080222,000000,8.15394,8.36111,7.93812,8.08482,104074.17168929,0
+MKTX.US,D,20080225,000000,8.06731,8.36111,7.90391,8.25718,58628.067965716,0
+MKTX.US,D,20080226,000000,8.37781,8.75803,8.36111,8.68851,277638.71185596,0
+MKTX.US,D,20080227,000000,8.58527,8.8524,8.41282,8.62834,130880.51544943,0
+MKTX.US,D,20080228,000000,8.52481,9.06792,8.45589,8.54221,246585.18144756,0
+MKTX.US,D,20080229,000000,8.42973,8.49895,8.05877,8.08482,180622.06930592,0
+MKTX.US,D,20080303,000000,8.15394,8.6715,8.09347,8.1971,231328.89285519,0
+MKTX.US,D,20080304,000000,8.09347,8.41282,7.93812,8.29179,121551.58606434,0
+MKTX.US,D,20080305,000000,8.35235,8.77493,8.08482,8.25718,144093.64985873,0
+MKTX.US,D,20080306,000000,8.1971,8.62834,7.61897,7.61897,111046.23424116,0
+MKTX.US,D,20080307,000000,8.06731,8.90443,8.02446,8.13663,279967.42498981,0
+MKTX.US,D,20080310,000000,8.15394,8.66305,8.08482,8.24852,228640.21456507,0
+MKTX.US,D,20080311,000000,8.48174,8.96459,8.18855,8.95594,209696.7968441,0
+MKTX.US,D,20080312,000000,8.96459,9.1444,8.42973,8.46434,166308.92964254,0
+MKTX.US,D,20080313,000000,8.40406,8.80079,8.13663,8.78358,257344.92205435,0
+MKTX.US,D,20080314,000000,8.87846,8.87846,8.22257,8.30023,231358.05204383,0
+MKTX.US,D,20080317,000000,8.08482,8.62834,8.00685,8.37781,220165.9510538,0
+MKTX.US,D,20080318,000000,8.55922,8.82695,8.30023,8.75803,172387.11223932,0
+MKTX.US,D,20080319,000000,8.8524,9.24903,8.54221,8.71486,123012.56196394,0
+MKTX.US,D,20080320,000000,9.3809,9.54362,8.6542,9.4909,536364.17066886,0
+MKTX.US,D,20080324,000000,9.51676,10.1314,9.4909,9.99216,114564.44117352,0
+MKTX.US,D,20080325,000000,10.0091,10.0091,9.57843,9.85888,70106.733395787,0
+MKTX.US,D,20080326,000000,9.79225,9.92254,9.42487,9.84994,78582.002396319,0
+MKTX.US,D,20080327,000000,9.89469,9.92254,9.29269,9.3272,64516.213091723,0
+MKTX.US,D,20080328,000000,9.31854,9.48294,8.82695,8.87846,91517.621768943,0
+MKTX.US,D,20080331,000000,8.89627,9.04237,8.57672,8.57672,89809.295510561,0
+MKTX.US,D,20080401,000000,8.74042,9.26633,7.30839,8.75803,312012.36781185,0
+MKTX.US,D,20080402,000000,8.74042,8.89627,8.41282,8.80924,92868.999338846,0
+MKTX.US,D,20080403,000000,8.76668,8.8524,8.59373,8.63708,108579.76907824,0
+MKTX.US,D,20080404,000000,8.68035,9.05887,8.22257,8.93078,93027.866642451,0
+MKTX.US,D,20080407,000000,8.9994,8.9994,8.80924,8.8524,47997.029984624,0
+MKTX.US,D,20080408,000000,8.74927,8.97335,8.6542,8.6542,55952.461036019,0
+MKTX.US,D,20080409,000000,8.68035,8.77493,8.00685,8.0332,67192.825510683,0
+MKTX.US,D,20080410,000000,8.0158,8.23151,7.63598,7.72221,108409.84139273,0
+MKTX.US,D,20080411,000000,7.64464,7.73972,7.23051,7.25657,208720.46676942,0
+MKTX.US,D,20080414,000000,7.23927,7.47228,7.1963,7.35154,147845.13030018,0
+MKTX.US,D,20080415,000000,7.38595,7.45458,7.24801,7.43757,112077.86622533,0
+MKTX.US,D,20080416,000000,7.56716,7.869,7.524,7.83439,194755.22639115,0
+MKTX.US,D,20080417,000000,7.81719,7.852,7.53255,7.71416,57815.632640953,0
+MKTX.US,D,20080418,000000,7.88611,7.99849,7.62753,7.99849,96766.275723478,0
+MKTX.US,D,20080421,000000,7.92112,7.92112,7.66224,7.6877,46619.509693874,0
+MKTX.US,D,20080422,000000,7.63598,7.63598,6.78217,6.8851,219234.86799597,0
+MKTX.US,D,20080423,000000,6.92001,7.343,6.83399,7.02335,76726.874705492,0
+MKTX.US,D,20080424,000000,7.04076,7.13583,6.92001,6.96328,98177.982649181,0
+MKTX.US,D,20080425,000000,7.00625,7.524,7.00625,7.524,73770.736271329,0
+MKTX.US,D,20080428,000000,7.53255,7.63598,7.25657,7.51544,144909.10165128,0
+MKTX.US,D,20080429,000000,7.48929,7.66224,7.39431,7.39431,144432.49974047,0
+MKTX.US,D,20080430,000000,7.42932,7.84335,7.42076,7.58417,88426.747773494,0
+MKTX.US,D,20080501,000000,7.61897,8.23151,7.61897,7.94648,102465.38886798,0
+MKTX.US,D,20080502,000000,8.05877,8.22257,7.75692,7.869,115592.05120064,0
+MKTX.US,D,20080505,000000,7.95524,7.95524,7.67935,7.71416,84805.980936276,0
+MKTX.US,D,20080506,000000,7.60167,7.92947,7.5066,7.76517,87755.080945596,0
+MKTX.US,D,20080507,000000,7.71416,8.23151,6.96328,6.98038,102211.00008436,0
+MKTX.US,D,20080508,000000,6.98894,7.49754,6.95472,7.09287,99429.816782015,0
+MKTX.US,D,20080509,000000,6.98894,6.98894,6.66978,6.83399,133536.01259386,0
+MKTX.US,D,20080512,000000,6.8685,7.00625,6.64373,6.98038,208648.07154246,0
+MKTX.US,D,20080513,000000,6.98038,7.04076,6.77302,6.92001,84641.080697091,0
+MKTX.US,D,20080514,000000,6.92827,6.99759,6.7217,6.98894,60478.168210226,0
+MKTX.US,D,20080515,000000,6.97173,6.97173,6.78217,6.85069,130667.35172561,0
+MKTX.US,D,20080516,000000,6.90271,6.90271,6.61777,6.79063,219579.75081328,0
+MKTX.US,D,20080519,000000,6.77302,6.80753,6.49724,6.56625,183148.86382464,0
+MKTX.US,D,20080520,000000,6.523,6.95472,6.523,6.82534,166616.60935712,0
+MKTX.US,D,20080521,000000,6.85069,7.02335,6.40245,6.44512,117430.08557399,0
+MKTX.US,D,20080522,000000,6.45427,6.60057,6.40245,6.48868,78025.966833703,0
+MKTX.US,D,20080523,000000,6.44512,6.69545,6.44512,6.54905,118383.28939561,0
+MKTX.US,D,20080527,000000,6.55781,6.82534,6.55781,6.67844,60440.965107483,0
+MKTX.US,D,20080528,000000,6.7217,6.7217,6.46283,6.48868,44056.517561669,0
+MKTX.US,D,20080529,000000,6.45427,6.7217,6.43676,6.67844,163105.4408496,0
+MKTX.US,D,20080530,000000,6.67844,6.77302,6.57481,6.74726,212451.8374256,0
+MKTX.US,D,20080602,000000,6.71265,6.71265,6.38505,6.46283,92672.928932499,0
+MKTX.US,D,20080603,000000,6.58326,6.84214,6.51424,6.59212,146135.79855254,0
+MKTX.US,D,20080604,000000,6.54905,6.75602,6.38505,6.7217,169867.35614544,0
+MKTX.US,D,20080605,000000,6.73026,6.95472,6.62663,6.95472,954438.56244358,0
+MKTX.US,D,20080606,000000,6.89416,7.09287,6.73871,6.92827,150048.15727612,0
+MKTX.US,D,20080609,000000,6.93702,7.06651,6.66978,6.92001,118282.74046928,0
+MKTX.US,D,20080610,000000,6.85069,7.09287,6.53174,7.04076,189712.6977356,0
+MKTX.US,D,20080611,000000,7.00625,7.00625,6.89416,6.98894,232160.43247596,0
+MKTX.US,D,20080612,000000,7.05826,7.05826,6.56625,6.95472,201822.81042304,0
+MKTX.US,D,20080613,000000,7.0495,7.10122,6.58326,7.10122,113344.78269711,0
+MKTX.US,D,20080616,000000,7.08401,7.16149,6.93702,7.08401,85706.899316211,0
+MKTX.US,D,20080617,000000,7.07517,7.07517,6.8851,6.90271,142371.24675066,0
+MKTX.US,D,20080618,000000,6.8851,6.95472,6.59212,6.94597,146352.98423341,0
+MKTX.US,D,20080619,000000,6.94597,7.01459,6.81668,7.01459,173204.5750104,0
+MKTX.US,D,20080620,000000,6.99759,6.99759,6.90271,6.98894,307717.92316821,0
+MKTX.US,D,20080623,000000,7.05826,7.05826,6.87725,6.98894,97241.872145029,0
+MKTX.US,D,20080624,000000,6.91126,6.97173,6.66094,6.91126,212404.57943023,0
+MKTX.US,D,20080625,000000,6.91126,6.91126,6.71265,6.73026,306915.54273608,0
+MKTX.US,D,20080626,000000,6.66978,6.81668,6.55781,6.66978,330305.23397945,0
+MKTX.US,D,20080627,000000,6.66978,6.74726,6.48868,6.74726,1050164.1567795,0
+MKTX.US,D,20080630,000000,6.76467,6.83399,6.48868,6.523,611097.16016518,0
+MKTX.US,D,20080701,000000,6.44512,6.73871,6.19559,6.33303,547303.89385379,0
+MKTX.US,D,20080702,000000,6.30787,6.71265,5.85009,5.85009,342200.17196453,0
+MKTX.US,D,20080703,000000,5.85864,5.93631,5.7378,5.83288,215734.75987035,0
+MKTX.US,D,20080707,000000,5.87605,5.99668,5.65993,5.78137,249690.13229269,0
+MKTX.US,D,20080708,000000,5.79817,6.15193,5.78137,5.96217,288756.4066405,0
+MKTX.US,D,20080709,000000,5.92756,6.03109,5.72079,5.72935,224251.25393067,0
+MKTX.US,D,20080710,000000,5.70349,5.77251,5.56505,5.63457,418217.17125012,0
+MKTX.US,D,20080711,000000,5.56505,5.67704,5.393,5.58246,242898.05231896,0
+MKTX.US,D,20080714,000000,5.64323,5.64323,5.3754,5.52228,162280.93965368,0
+MKTX.US,D,20080715,000000,5.43576,6.26421,5.29772,5.9022,501757.24120388,0
+MKTX.US,D,20080716,000000,6.03995,6.41081,5.96217,6.36784,400360.68742281,0
+MKTX.US,D,20080717,000000,6.03109,6.74726,6.03109,6.7217,179292.81249981,0
+MKTX.US,D,20080718,000000,6.75602,6.91126,6.50529,6.75602,115387.93688018,0
+MKTX.US,D,20080721,000000,6.83399,6.93702,6.63537,6.70419,137064.27441885,0
+MKTX.US,D,20080722,000000,6.68709,7.65319,6.5403,7.62753,220012.11119651,0
+MKTX.US,D,20080723,000000,7.60167,8.02446,7.28212,7.98119,120839.69966591,0
+MKTX.US,D,20080724,000000,8.0158,8.16239,7.76517,7.80018,135539.95269566,0
+MKTX.US,D,20080725,000000,7.91217,8.09347,7.48123,7.95524,118815.64977884,0
+MKTX.US,D,20080728,000000,7.93812,8.13663,7.343,7.37721,142392.36202519,0
+MKTX.US,D,20080729,000000,7.27348,8.40406,7.27348,8.26622,105577.37813796,0
+MKTX.US,D,20080730,000000,8.41282,8.78358,8.30909,8.55056,340600.43854659,0
+MKTX.US,D,20080731,000000,8.38676,8.62834,8.29179,8.35235,127116.96913682,0
+MKTX.US,D,20080801,000000,8.38676,8.45589,8.16239,8.38676,119253.03760839,0
+MKTX.US,D,20080804,000000,8.39562,8.44723,8.0332,8.0332,169801.99934332,0
+MKTX.US,D,20080805,000000,8.11933,8.47299,8.11933,8.45589,238443.73488245,0
+MKTX.US,D,20080806,000000,8.60247,8.60247,8.36975,8.45589,169346.51270704,0
+MKTX.US,D,20080807,000000,8.3262,8.44723,8.04186,8.20576,96220.295053495,0
+MKTX.US,D,20080808,000000,8.1799,8.46434,7.87746,8.44723,145232.86919407,0
+MKTX.US,D,20080811,000000,8.43858,8.44723,8.24007,8.41282,365097.17346888,0
+MKTX.US,D,20080812,000000,8.33494,8.41282,8.16239,8.31804,99764.644706701,0
+MKTX.US,D,20080813,000000,8.26622,8.42108,8.18855,8.3437,159027.17639757,0
+MKTX.US,D,20080814,000000,8.27488,8.63708,8.27488,8.42973,107579.30726123,0
+MKTX.US,D,20080815,000000,8.53336,8.69726,8.1971,8.36111,175245.71821494,0
+MKTX.US,D,20080818,000000,8.36111,8.39562,8.04186,8.11933,72300.710968354,0
+MKTX.US,D,20080819,000000,8.0332,8.15394,7.95524,8.07637,92831.796236103,0
+MKTX.US,D,20080820,000000,8.09347,8.41282,8.09347,8.18855,57122.850538524,0
+MKTX.US,D,20080821,000000,8.06731,8.54221,8.06731,8.20576,115551.8316301,0
+MKTX.US,D,20080822,000000,8.31804,8.41282,8.08482,8.41282,106567.78506233,0
+MKTX.US,D,20080825,000000,8.36111,8.42973,8.3437,8.38676,81578.360401016,0
+MKTX.US,D,20080826,000000,8.36975,8.61123,8.33494,8.54221,254479.27765389,0
+MKTX.US,D,20080827,000000,8.51615,8.68851,8.51615,8.62834,233003.03247862,0
+MKTX.US,D,20080828,000000,8.74927,8.99065,8.62834,8.94738,157918.12174013,0
+MKTX.US,D,20080829,000000,8.84435,8.89627,8.21411,8.6715,114768.55549398,0
+MKTX.US,D,20080902,000000,8.86136,8.97335,8.31804,8.68851,153158.13556757,0
+MKTX.US,D,20080903,000000,8.62834,9.3272,8.09347,9.30134,133564.16629323,0
+MKTX.US,D,20080904,000000,9.15296,9.19661,8.57672,8.63708,94304.838006869,0
+MKTX.US,D,20080905,000000,8.54221,8.61123,8.22257,8.52481,101027.53922143,0
+MKTX.US,D,20080908,000000,8.97335,9.17066,8.36111,8.75803,132224.85459449,0
+MKTX.US,D,20080909,000000,8.6715,8.96459,8.28353,8.28353,171952.74087756,0
+MKTX.US,D,20080910,000000,8.47299,8.55056,7.96408,8.09347,149004.45942079,0
+MKTX.US,D,20080911,000000,7.98985,8.18855,7.77423,8.0158,144323.90690003,0
+MKTX.US,D,20080912,000000,7.869,8.24007,7.81719,8.22257,94273.667839706,0
+MKTX.US,D,20080915,000000,7.91217,8.13663,6.89416,6.89416,125816.87151935,0
+MKTX.US,D,20080916,000000,6.73026,7.10122,5.72935,6.35064,260080.85833985,0
+MKTX.US,D,20080917,000000,6.13492,6.18644,5.28061,5.34069,250785.11010045,0
+MKTX.US,D,20080918,000000,5.49593,6.68709,3.99527,5.78952,698419.88072755,0
+MKTX.US,D,20080919,000000,7.23927,7.60167,5.97988,7.60167,548768.89171045,0
+MKTX.US,D,20080922,000000,7.67935,8.11048,6.98894,7.40306,119143.43927869,0
+MKTX.US,D,20080923,000000,7.30839,7.77423,6.83399,7.53255,42656.876507126,0
+MKTX.US,D,20080924,000000,7.00625,7.1963,6.63537,6.73871,83067.489999994,0
+MKTX.US,D,20080925,000000,6.74726,7.66224,6.2296,6.55781,94685.918437667,0
+MKTX.US,D,20080926,000000,6.27277,7.20456,6.08301,6.82534,49841.097293554,0
+MKTX.US,D,20080929,000000,6.69545,7.27348,5.82413,6.01379,172943.14780193,0
+MKTX.US,D,20080930,000000,6.10001,6.96328,5.74636,6.96328,160388.60886011,0
+MKTX.US,D,20081001,000000,6.79908,6.79908,5.92756,6.2296,36276.041642092,0
+MKTX.US,D,20081002,000000,6.25557,6.34179,6.13492,6.14358,27555.43326131,0
+MKTX.US,D,20081003,000000,6.28112,6.28112,5.29772,6.14358,77051.647737545,0
+MKTX.US,D,20081006,000000,5.86729,7.54995,5.61696,6.2296,89747.960665498,0
+MKTX.US,D,20081007,000000,6.23825,6.36784,4.71124,5.01308,61637.497330835,0
+MKTX.US,D,20081008,000000,4.79717,6.09157,4.38304,5.01308,84232.852056183,0
+MKTX.US,D,20081009,000000,5.17678,5.17678,4.35749,4.47832,200815.31018119,0
+MKTX.US,D,20081010,000000,4.28826,5.96217,3.90885,5.95352,206026.76103298,0
+MKTX.US,D,20081013,000000,6.46283,6.46283,5.87605,6.25557,191176.690103,0
+MKTX.US,D,20081014,000000,6.59212,6.59212,4.80601,5.17678,82777.909092158,0
+MKTX.US,D,20081015,000000,4.99588,4.99588,4.12465,4.13301,133059.41068305,0
+MKTX.US,D,20081016,000000,4.53888,5.07355,3.41664,4.71989,368638.50665429,0
+MKTX.US,D,20081017,000000,4.22799,4.49572,3.66717,3.71878,326674.4122496,0
+MKTX.US,D,20081020,000000,3.71878,4.19318,3.54633,3.76185,404193.61249458,0
+MKTX.US,D,20081021,000000,3.67583,4.23644,3.61515,4.02938,308009.51505457,0
+MKTX.US,D,20081022,000000,3.90039,4.40034,3.90039,4.33142,272535.85384461,0
+MKTX.US,D,20081023,000000,4.34853,4.48687,4.01208,4.44331,273559.44191467,0
+MKTX.US,D,20081024,000000,4.03783,4.50367,3.80521,4.34853,211468.46892607,0
+MKTX.US,D,20081027,000000,4.03783,4.48687,4.02092,4.10725,104751.87145277,0
+MKTX.US,D,20081028,000000,4.30546,4.7715,3.9168,4.70228,200318.59848511,0
+MKTX.US,D,20081029,000000,4.74555,5.09086,4.11551,4.7542,314657.81006365,0
+MKTX.US,D,20081030,000000,4.9179,4.9179,4.53013,4.85784,170658.67619567,0
+MKTX.US,D,20081031,000000,4.78881,5.27186,4.36593,4.93551,296278.4718194,0
+MKTX.US,D,20081103,000000,4.87474,5.26331,4.64192,4.71124,195543.5299736,0
+MKTX.US,D,20081104,000000,4.90935,4.90935,4.13301,4.58165,424592.97866884,0
+MKTX.US,D,20081105,000000,4.43475,4.48687,4.05573,4.21049,152953.01575785,0
+MKTX.US,D,20081106,000000,4.14137,4.64192,4.14137,4.27971,86483.137027495,0
+MKTX.US,D,20081107,000000,4.32258,4.78881,4.17608,4.78026,88955.635126001,0
+MKTX.US,D,20081110,000000,4.84033,5.22024,4.80601,5.12537,148358.93531374,0
+MKTX.US,D,20081111,000000,5.03029,5.35809,4.90935,4.92646,175038.58742669,0
+MKTX.US,D,20081112,000000,4.79717,5.12537,4.46111,4.54704,128545.76938,0
+MKTX.US,D,20081113,000000,4.59895,5.51383,4.32258,5.46202,140798.66154283,0
+MKTX.US,D,20081114,000000,5.32378,5.93631,4.55589,4.64192,141696.56345497,0
+MKTX.US,D,20081117,000000,4.5728,5.20314,4.33142,4.71124,75446.886873285,0
+MKTX.US,D,20081118,000000,4.72865,5.33203,4.64192,5.04809,88424.736794968,0
+MKTX.US,D,20081119,000000,4.96992,4.99588,4.10725,4.11551,94277.689796759,0
+MKTX.US,D,20081120,000000,4.06389,4.5728,3.7879,3.88308,97939.681693774,0
+MKTX.US,D,20081121,000000,4.04659,4.74555,3.72764,4.69394,146442.47277785,0
+MKTX.US,D,20081124,000000,4.72865,5.04809,4.0987,4.96127,155541.14512164,0
+MKTX.US,D,20081125,000000,5.03903,5.17678,4.74555,5.17678,93440.117240413,0
+MKTX.US,D,20081126,000000,4.97877,5.36684,4.59041,5.34069,155830.72602948,0
+MKTX.US,D,20081128,000000,5.25505,5.52228,5.25505,5.52228,37493.689139974,0
+MKTX.US,D,20081201,000000,5.28061,5.44432,4.36593,4.3918,130329.50733313,0
+MKTX.US,D,20081202,000000,4.54704,5.01308,4.50367,5.00394,92896.147548956,0
+MKTX.US,D,20081203,000000,4.78026,5.27186,4.56435,5.16833,136776.70448954,0
+MKTX.US,D,20081204,000000,5.03903,5.33203,4.59041,4.83208,122367.03785689,0
+MKTX.US,D,20081205,000000,4.72865,5.56505,4.33142,5.53074,106097.2160871,0
+MKTX.US,D,20081208,000000,5.56505,6.08301,5.0819,6.07466,180722.61823225,0
+MKTX.US,D,20081209,000000,5.95352,6.22085,5.80703,6.0484,121994.0013402,0
+MKTX.US,D,20081210,000000,6.13492,6.25557,5.82413,6.25557,87485.609823026,0
+MKTX.US,D,20081211,000000,6.11782,6.31593,5.34069,5.95352,130591.94003086,0
+MKTX.US,D,20081212,000000,5.74636,6.20394,5.43576,6.07466,97911.527994401,0
+MKTX.US,D,20081215,000000,6.11782,6.12627,5.43576,5.65147,120927.17723182,0
+MKTX.US,D,20081216,000000,5.83288,6.066,5.77251,6.0484,161454.42747923,0
+MKTX.US,D,20081217,000000,5.93631,6.67844,5.93631,6.58326,140477.91046783,0
+MKTX.US,D,20081218,000000,6.5403,6.64373,6.35064,6.51424,70260.573253076,0
+MKTX.US,D,20081219,000000,6.73871,6.85945,6.35064,6.40245,227178.2331762,0
+MKTX.US,D,20081222,000000,6.45427,6.61777,6.066,6.47117,112910.41133536,0
+MKTX.US,D,20081223,000000,6.59212,6.89416,6.58326,6.79063,99271.954967674,0
+MKTX.US,D,20081224,000000,6.79908,6.90271,6.56625,6.85945,29751.421812403,0
+MKTX.US,D,20081226,000000,6.89416,6.90271,6.80753,6.90271,16492.03489699,0
+MKTX.US,D,20081229,000000,6.85945,6.8685,6.39371,6.53174,36707.396536057,0
+MKTX.US,D,20081230,000000,6.66094,6.90271,6.3764,6.90271,72465.611207538,0
+MKTX.US,D,20081231,000000,6.89416,7.13583,6.78217,7.04076,180506.43804063,0
+MKTX.US,D,20090102,000000,7.09287,7.81719,6.92001,7.48929,49216.688461032,0
+MKTX.US,D,20090105,000000,7.51544,7.69625,6.89416,7.33374,42759.436411985,0
+MKTX.US,D,20090106,000000,7.46353,7.67069,7.29963,7.5066,73146.327438807,0
+MKTX.US,D,20090107,000000,7.31713,7.64464,6.90271,7.04076,57556.216411016,0
+MKTX.US,D,20090108,000000,6.90271,7.07517,6.79908,6.92001,48466.593470595,0
+MKTX.US,D,20090109,000000,6.90271,6.90271,6.09157,6.12627,140893.17753358,0
+MKTX.US,D,20090112,000000,6.11782,6.41926,6.11782,6.28968,58315.360804823,0
+MKTX.US,D,20090113,000000,6.2296,7.0495,6.12627,6.98894,36823.027801339,0
+MKTX.US,D,20090114,000000,6.75602,7.2134,6.28968,6.34179,55768.456500831,0
+MKTX.US,D,20090115,000000,6.28112,6.94597,6.16029,6.85069,96593.331570187,0
+MKTX.US,D,20090116,000000,6.85945,6.85945,6.38505,6.65248,106659.28458529,0
+MKTX.US,D,20090120,000000,6.523,6.523,6.38505,6.38505,122503.7843967,0
+MKTX.US,D,20090121,000000,6.51424,7.78298,6.39371,7.53255,61190.054608658,0
+MKTX.US,D,20090122,000000,7.26512,7.37721,6.68709,6.98894,27707.262140071,0
+MKTX.US,D,20090123,000000,6.71265,7.1963,6.54905,6.90271,45831.206111431,0
+MKTX.US,D,20090126,000000,6.90271,7.54101,6.90271,7.3599,39559.969576098,0
+MKTX.US,D,20090127,000000,7.38595,7.75692,7.38595,7.55851,50674.647892847,0
+MKTX.US,D,20090128,000000,7.73972,7.81719,6.98038,7.78298,83695.92078957,0
+MKTX.US,D,20090129,000000,7.61897,7.79153,7.10122,7.11812,58327.426675983,0
+MKTX.US,D,20090130,000000,7.25657,7.25657,6.65248,6.66094,37879.797017089,0
+MKTX.US,D,20090202,000000,6.53174,6.98894,6.48868,6.98038,125035.60636175,0
+MKTX.US,D,20090203,000000,7.05826,7.25657,6.68709,6.92001,72049.338652523,0
+MKTX.US,D,20090204,000000,6.8851,7.29118,6.57481,6.92827,111162.87099571,0
+MKTX.US,D,20090205,000000,6.8685,7.524,6.8685,7.10977,64148.204021348,0
+MKTX.US,D,20090206,000000,7.07517,7.56716,7.07517,7.53255,80961.9954826,0
+MKTX.US,D,20090209,000000,7.46353,7.61013,7.17004,7.29963,59645.623100197,0
+MKTX.US,D,20090210,000000,7.20456,7.42932,6.68709,6.84214,119996.09417398,0
+MKTX.US,D,20090211,000000,6.87725,7.14418,6.81668,6.92001,51825.93309935,0
+MKTX.US,D,20090212,000000,6.74726,7.30839,6.74726,7.17004,53754.461506399,0
+MKTX.US,D,20090213,000000,7.20456,7.3599,6.91126,7.25657,189479.42422651,0
+MKTX.US,D,20090217,000000,6.83399,7.14418,6.81668,6.81668,53139.102077247,0
+MKTX.US,D,20090218,000000,6.89416,7.02335,6.77302,6.84214,29995.75570339,0
+MKTX.US,D,20090219,000000,6.95472,6.95472,6.80753,6.81668,42279.818033381,0
+MKTX.US,D,20090220,000000,6.65248,6.90271,6.5403,6.77302,98724.968808427,0
+MKTX.US,D,20090223,000000,6.85069,7.01459,6.48868,6.523,82537.597158224,0
+MKTX.US,D,20090224,000000,6.65248,7.11812,6.523,7.0495,95053.927508043,0
+MKTX.US,D,20090225,000000,6.98038,7.40306,6.71265,6.90271,85785.32747875,0
+MKTX.US,D,20090226,000000,7.02335,7.02335,6.81668,6.84214,60847.182769865,0
+MKTX.US,D,20090227,000000,6.65248,6.98894,6.523,6.80753,71117.250105425,0
+MKTX.US,D,20090302,000000,6.60932,6.91126,6.47117,6.50529,58566.733120653,0
+MKTX.US,D,20090303,000000,6.66978,6.75602,5.64323,5.66888,92336.090029286,0
+MKTX.US,D,20090304,000000,5.81568,5.89335,5.07355,5.65993,71162.497122274,0
+MKTX.US,D,20090305,000000,5.45296,5.59131,5.28061,5.28897,76536.837234725,0
+MKTX.US,D,20090306,000000,5.3754,6.14358,5.25505,6.08301,107764.31728568,0
+MKTX.US,D,20090309,000000,5.96217,6.07466,5.54814,5.59986,55779.516882728,0
+MKTX.US,D,20090310,000000,5.80703,5.97092,5.60822,5.9022,87311.660180472,0
+MKTX.US,D,20090311,000000,5.97988,6.27277,5.77251,6.13492,77197.443680727,0
+MKTX.US,D,20090312,000000,6.066,6.68709,5.8844,6.64373,107380.22038709,0
+MKTX.US,D,20090313,000000,6.80753,6.80753,6.03995,6.45427,71353.540082305,0
+MKTX.US,D,20090316,000000,6.5403,6.96328,6.27277,6.38505,75244.783531357,0
+MKTX.US,D,20090317,000000,6.39371,7.06651,6.2123,7.06651,89723.828923178,0
+MKTX.US,D,20090318,000000,7.0322,7.37721,6.79908,7.0322,113333.72231522,0
+MKTX.US,D,20090319,000000,7.17899,7.31713,6.31593,6.85945,49415.77533517,0
+MKTX.US,D,20090320,000000,6.98038,7.08401,6.31593,6.31593,115514.62852736,0
+MKTX.US,D,20090323,000000,6.60932,7.33374,6.51424,7.31713,143460.19162284,0
+MKTX.US,D,20090324,000000,7.11812,7.33374,6.23825,6.28112,77115.999050398,0
+MKTX.US,D,20090325,000000,6.38505,7.01459,5.7378,6.29892,90350.248734227,0
+MKTX.US,D,20090326,000000,6.46283,7.10122,6.43676,7.05826,116988.67578739,0
+MKTX.US,D,20090327,000000,6.82534,6.82534,6.10897,6.11782,77817.830556196,0
+MKTX.US,D,20090330,000000,5.8844,6.18644,5.59131,5.91026,148963.23436099,0
+MKTX.US,D,20090331,000000,6.0484,7.0322,5.95352,6.59212,114268.82733011,0
+MKTX.US,D,20090401,000000,6.39371,6.7217,6.19559,6.67844,105497.94448616,0
+MKTX.US,D,20090402,000000,6.93702,7.33374,6.75602,7.10977,107689.9110802,0
+MKTX.US,D,20090403,000000,7.10122,7.24801,6.80753,7.23927,50681.686317691,0
+MKTX.US,D,20090406,000000,7.10977,7.37721,6.7217,7.25657,92216.436806951,0
+MKTX.US,D,20090407,000000,7.06651,7.37721,7.04076,7.09287,109093.57409179,0
+MKTX.US,D,20090408,000000,7.16149,7.46353,7.16149,7.45458,64935.502114528,0
+MKTX.US,D,20090409,000000,7.5066,7.78298,7.37721,7.72221,136048.7302629,0
+MKTX.US,D,20090413,000000,7.54101,8.24852,7.54101,8.24852,53888.191578421,0
+MKTX.US,D,20090414,000000,8.0158,8.11933,7.42932,7.46353,74524.85321882,0
+MKTX.US,D,20090415,000000,7.40306,8.33494,7.40306,8.33494,127676.02116723,0
+MKTX.US,D,20090416,000000,7.74817,8.5073,7.42076,8.4904,180292.26882755,0
+MKTX.US,D,20090417,000000,8.52481,8.52481,7.98985,8.09347,162773.62939271,0
+MKTX.US,D,20090420,000000,7.77423,7.77423,7.42076,7.45458,94200.267123483,0
+MKTX.US,D,20090421,000000,7.24801,8.14509,7.2134,8.07637,70534.066332699,0
+MKTX.US,D,20090422,000000,7.84335,8.14509,7.36875,7.87746,74678.693076108,0
+MKTX.US,D,20090423,000000,7.869,8.0158,7.37721,7.71416,76936.016472263,0
+MKTX.US,D,20090424,000000,7.81719,8.3437,7.44633,8.05877,105088.71035599,0
+MKTX.US,D,20090427,000000,7.78298,8.11048,7.7054,7.98985,106421.98911915,0
+MKTX.US,D,20090428,000000,7.60167,8.22257,7.60167,8.14509,133372.11784394,0
+MKTX.US,D,20090429,000000,8.02446,8.93924,7.99849,8.69726,414303.80703728,0
+MKTX.US,D,20090430,000000,8.77493,8.8354,8.1971,8.27488,223314.13793726,0
+MKTX.US,D,20090501,000000,8.26622,8.58527,7.97264,8.23151,172687.75352905,0
+MKTX.US,D,20090504,000000,8.13663,8.77493,8.02446,8.74927,136625.88110005,0
+MKTX.US,D,20090505,000000,8.63708,8.9994,8.52481,8.99065,105564.30677754,0
+MKTX.US,D,20090506,000000,8.96459,9.05887,8.69726,9.04237,136960.70902473,0
+MKTX.US,D,20090507,000000,9.05887,9.05887,8.5073,8.60247,111960.22398152,0
+MKTX.US,D,20090508,000000,8.80079,9.33635,8.80079,9.29269,161105.52270486,0
+MKTX.US,D,20090511,000000,8.96459,9.1621,8.96459,9.09308,75244.783531357,0
+MKTX.US,D,20090512,000000,9.1621,9.33635,8.95594,9.29269,65382.944836706,0
+MKTX.US,D,20090513,000000,9.02616,9.18787,8.99065,9.04237,143452.14770873,0
+MKTX.US,D,20090514,000000,9.03371,9.37166,8.93078,9.30134,185905.91538467,0
+MKTX.US,D,20090515,000000,9.31854,9.31854,8.80924,8.9994,70818.619794219,0
+MKTX.US,D,20090518,000000,9.15296,9.48294,9.05887,9.44068,122158.90157938,0
+MKTX.US,D,20090519,000000,9.3272,9.47499,9.05887,9.31854,122504.78988597,0
+MKTX.US,D,20090520,000000,9.40696,9.40696,9.22257,9.3809,135970.30210036,0
+MKTX.US,D,20090521,000000,8.20576,9.06792,8.15394,8.80924,113731.89606349,0
+MKTX.US,D,20090522,000000,8.87031,9.06792,8.82695,9.00924,79602.57399859,0
+MKTX.US,D,20090526,000000,8.89627,9.40696,8.89627,9.37166,125590.6364351,0
+MKTX.US,D,20090527,000000,9.36281,9.36281,8.68851,8.73177,172324.77190499,0
+MKTX.US,D,20090528,000000,8.87031,8.94738,8.33494,8.80924,126727.84479191,0
+MKTX.US,D,20090529,000000,8.82695,9.10214,8.60247,9.10214,138311.08110537,0
+MKTX.US,D,20090601,000000,9.1444,9.41591,9.08542,9.3809,184359.47289768,0
+MKTX.US,D,20090602,000000,9.3272,9.58837,8.97335,9.55256,244963.32726582,0
+MKTX.US,D,20090603,000000,9.40696,9.50681,9.40696,9.4909,107448.593657,0
+MKTX.US,D,20090604,000000,9.53367,9.53367,9.3809,9.4909,58810.061522377,0
+MKTX.US,D,20090605,000000,9.57843,9.57843,9.3272,9.4909,108113.22206005,0
+MKTX.US,D,20090608,000000,9.40696,9.4909,9.25768,9.44068,97161.433003963,0
+MKTX.US,D,20090609,000000,9.4909,9.4909,9.31854,9.31854,60933.654846511,0
+MKTX.US,D,20090610,000000,9.47499,9.47499,8.71486,8.79264,125122.07843839,0
+MKTX.US,D,20090611,000000,8.8524,9.00924,8.43858,8.4904,104818.23374415,0
+MKTX.US,D,20090612,000000,8.37781,8.48174,7.90391,8.40406,108663.22468709,0
+MKTX.US,D,20090615,000000,8.29179,8.40406,7.82604,8.26622,138020.49470827,0
+MKTX.US,D,20090616,000000,8.38676,8.68035,7.84335,7.88611,57719.105671674,0
+MKTX.US,D,20090617,000000,7.88611,8.41282,7.67935,8.07637,113412.15047776,0
+MKTX.US,D,20090618,000000,8.04186,8.42108,7.91217,8.23151,117934.84118417,0
+MKTX.US,D,20090619,000000,8.39562,8.55922,8.14509,8.14509,333756.07313116,0
+MKTX.US,D,20090622,000000,8.07637,8.1971,7.55851,7.56716,121175.53307986,0
+MKTX.US,D,20090623,000000,7.64464,8.1971,7.56716,8.02446,121840.16148291,0
+MKTX.US,D,20090624,000000,8.14509,8.14509,7.77423,7.80018,74115.619088648,0
+MKTX.US,D,20090625,000000,7.73096,8.62834,7.61013,8.56806,114570.4741091,0
+MKTX.US,D,20090626,000000,8.48174,8.60247,7.99849,8.05021,1434781.8988065,0
+MKTX.US,D,20090629,000000,8.05021,8.6542,7.93812,8.08482,138560.44244268,0
+MKTX.US,D,20090630,000000,8.06731,8.30909,7.92947,8.22257,158577.72269687,0
+MKTX.US,D,20090701,000000,8.3437,8.92133,8.26622,8.66305,136679.172031,0
+MKTX.US,D,20090702,000000,8.48174,8.61958,7.87746,8.24852,127240.64431621,0
+MKTX.US,D,20090706,000000,8.22257,8.48174,7.94648,8.11048,108945.76717008,0
+MKTX.US,D,20090707,000000,8.09347,8.20576,7.82604,7.97264,78360.794758389,0
+MKTX.US,D,20090708,000000,8.05021,8.36111,7.76517,7.89516,130585.90709528,0
+MKTX.US,D,20090709,000000,7.97264,7.98119,7.65319,7.75692,56958.955788603,0
+MKTX.US,D,20090710,000000,7.7054,7.93812,7.62753,7.7054,90292.935846218,0
+MKTX.US,D,20090713,000000,7.73096,8.33494,7.61013,8.33494,92303.91437286,0
+MKTX.US,D,20090714,000000,8.1971,8.24007,7.63598,8.0158,70580.318838812,0
+MKTX.US,D,20090715,000000,8.1971,9.53367,8.08482,9.11895,365371.67203776,0
+MKTX.US,D,20090716,000000,9.0181,9.64804,8.69726,9.62318,189773.0270914,0
+MKTX.US,D,20090717,000000,9.64804,9.65799,8.71486,9.37166,161792.27187171,0
+MKTX.US,D,20090720,000000,9.46504,9.50681,8.89627,9.00924,148604.27469399,0
+MKTX.US,D,20090721,000000,9.11069,9.11895,8.63708,8.73177,119239.96624796,0
+MKTX.US,D,20090722,000000,8.62834,9.3097,8.52481,8.94738,80989.14369271,0
+MKTX.US,D,20090723,000000,8.96459,9.63113,8.96459,9.62318,138550.38755004,0
+MKTX.US,D,20090724,000000,9.47499,9.68285,9.28364,9.59632,114307.03592211,0
+MKTX.US,D,20090727,000000,9.63113,9.70672,9.22257,9.54362,85293.643228987,0
+MKTX.US,D,20090728,000000,9.38986,9.53367,8.70611,9.46504,100179.91177245,0
+MKTX.US,D,20090729,000000,9.31854,9.43173,9.12759,9.13605,97628.985511407,0
+MKTX.US,D,20090730,000000,9.3454,9.6739,9.21273,9.29269,109446.50082322,0
+MKTX.US,D,20090731,000000,9.20417,9.3454,9.02616,9.02616,140442.71834361,0
+MKTX.US,D,20090803,000000,9.17066,9.70672,8.99065,9.50681,91017.893605072,0
+MKTX.US,D,20090804,000000,9.37166,9.41591,8.74042,8.78358,321446.87356959,0
+MKTX.US,D,20090805,000000,9.04237,9.05051,8.55056,8.63708,136798.82525334,0
+MKTX.US,D,20090806,000000,8.68851,9.02616,8.23151,8.49895,247047.70650869,0
+MKTX.US,D,20090807,000000,8.68851,9.58837,8.66305,9.31854,205482.79134153,0
+MKTX.US,D,20090810,000000,9.22257,9.63909,8.66305,9.48294,75212.607874931,0
+MKTX.US,D,20090811,000000,9.3809,9.55256,9.27509,9.3097,92736.274756088,0
+MKTX.US,D,20090812,000000,9.30134,9.87778,9.23918,9.59632,118795.53999358,0
+MKTX.US,D,20090813,000000,9.66594,9.71467,9.42487,9.65799,60660.161766887,0
+MKTX.US,D,20090814,000000,9.59632,9.72163,8.89627,9.13605,82105.236774996,0
+MKTX.US,D,20090817,000000,8.87031,9.10214,8.56806,8.62834,66805.712144305,0
+MKTX.US,D,20090818,000000,8.73177,9.11895,8.5073,8.59373,114485.00752172,0
+MKTX.US,D,20090819,000000,8.42108,9.13605,8.40406,8.75803,47340.445495675,0
+MKTX.US,D,20090820,000000,8.60247,8.98199,8.53336,8.89627,48325.82497373,0
+MKTX.US,D,20090821,000000,9.03371,9.6739,8.96459,9.63909,142161.09949463,0
+MKTX.US,D,20090824,000000,9.66594,9.74749,9.39772,9.52472,50778.213286969,0
+MKTX.US,D,20090825,000000,9.63113,9.74053,9.37166,9.6739,95074.037293309,0
+MKTX.US,D,20090826,000000,9.63113,9.93148,9.3454,9.84198,90327.122481171,0
+MKTX.US,D,20090827,000000,9.75644,9.87778,9.56052,9.84198,75785.736755024,0
+MKTX.US,D,20090828,000000,9.84994,10.1761,9.50681,9.6908,57812.616173163,0
+MKTX.US,D,20090831,000000,9.52472,9.75644,9.28364,9.56947,92930.334183909,0
+MKTX.US,D,20090901,000000,9.43173,9.56052,9.03371,9.19661,209121.65698548,0
+MKTX.US,D,20090902,000000,9.12759,9.56052,8.79264,9.19661,172515.81486502,0
+MKTX.US,D,20090903,000000,9.23918,9.40696,9.09308,9.37166,61091.516660852,0
+MKTX.US,D,20090904,000000,9.36281,9.73158,8.94738,9.6739,59953.302814773,0
+MKTX.US,D,20090908,000000,9.76639,9.76639,9.36281,9.63909,50376.017581641,0
+MKTX.US,D,20090909,000000,9.54362,9.94044,9.51676,9.92254,47342.456474202,0
+MKTX.US,D,20090910,000000,9.90364,9.95038,9.76639,9.87778,43971.050974287,0
+MKTX.US,D,20090911,000000,9.59632,9.77434,9.44913,9.48294,44902.134032122,0
+MKTX.US,D,20090914,000000,9.35405,9.70672,9.30134,9.70672,61920.039813829,0
+MKTX.US,D,20090915,000000,9.68285,9.83302,9.35405,9.6739,33144.948076111,0
+MKTX.US,D,20090916,000000,9.6908,9.81711,9.59632,9.74749,36241.855007139,0
+MKTX.US,D,20090917,000000,9.70672,9.81711,9.53367,9.69876,31168.156184422,0
+MKTX.US,D,20090918,000000,9.74053,10.026,9.56052,9.79225,135706.86391337,0
+MKTX.US,D,20090921,000000,9.62318,9.7833,9.4909,9.74053,29011.381714598,0
+MKTX.US,D,20090922,000000,9.84198,10.0777,9.64804,9.73158,39515.728048512,0
+MKTX.US,D,20090923,000000,9.7833,10.0687,9.66594,9.75644,31524.099383637,0
+MKTX.US,D,20090924,000000,9.84198,9.90364,9.70672,9.76639,44335.038087609,0
+MKTX.US,D,20090925,000000,9.6908,9.82507,9.27509,9.7833,70570.263946178,0
+MKTX.US,D,20090928,000000,9.83302,10.4218,9.83302,10.3701,60313.267971042,0
+MKTX.US,D,20090929,000000,10.4377,10.7032,10.3532,10.4377,62340.334325897,0
+MKTX.US,D,20090930,000000,10.4218,10.5172,9.94044,10.38,97633.007468461,0
+MKTX.US,D,20091001,000000,10.2855,10.3343,9.83302,9.92254,60111.164629114,0
+MKTX.US,D,20091002,000000,9.75644,10.201,9.75644,9.96629,54150.624276148,0
+MKTX.US,D,20091005,000000,10.0518,10.5868,9.56052,10.3104,93785.000057732,0
+MKTX.US,D,20091006,000000,10.4377,10.5868,10.1125,10.5362,51322.182978426,0
+MKTX.US,D,20091007,000000,10.4118,10.5172,10.0777,10.2417,39752.018025392,0
+MKTX.US,D,20091008,000000,10.38,10.5272,10.1225,10.3949,79811.715765361,0
+MKTX.US,D,20091009,000000,10.4218,10.7768,10.3532,10.7768,65158.720730985,0
+MKTX.US,D,20091012,000000,10.7858,10.7858,10.6316,10.6496,33797.510608006,0
+MKTX.US,D,20091013,000000,10.57,11.1926,10.4457,10.8266,115770.02280024,0
+MKTX.US,D,20091014,000000,11.0603,11.2105,10.8863,11.1846,58275.14123429,0
+MKTX.US,D,20091015,000000,10.753,11.2722,10.6664,11.0971,87848.591447085,0
+MKTX.US,D,20091016,000000,10.9659,11.3129,10.9479,11.2284,78128.526738562,0
+MKTX.US,D,20091019,000000,11.2552,11.29,11.0703,11.2462,20328.981925822,0
+MKTX.US,D,20091020,000000,11.2373,11.281,10.8693,11.1926,47137.336664484,0
+MKTX.US,D,20091021,000000,11.1657,11.3198,10.7609,10.8186,122922.06793025,0
+MKTX.US,D,20091022,000000,10.8266,11.0185,10.6148,10.7928,72132.794261379,0
+MKTX.US,D,20091023,000000,10.8266,11.0871,10.562,10.6496,70145.947477057,0
+MKTX.US,D,20091026,000000,10.6943,11.1488,10.562,10.5968,69454.170863892,0
+MKTX.US,D,20091027,000000,10.6764,10.6764,10.3949,10.4218,28734.872167185,0
+MKTX.US,D,20091028,000000,10.4288,11.1926,10.4288,10.7768,145431.95606821,0
+MKTX.US,D,20091029,000000,10.8952,10.8952,10.4646,10.5868,84783.860172483,0
+MKTX.US,D,20091030,000000,10.4556,10.4646,10.1841,10.2507,111051.26168748,0
+MKTX.US,D,20091102,000000,10.3104,10.4218,9.99216,10.1573,111872.74641561,0
+MKTX.US,D,20091103,000000,10.0956,10.3442,10.0518,10.2687,105074.6335063,0
+MKTX.US,D,20091104,000000,10.3532,10.38,10.0439,10.1225,87163.853258763,0
+MKTX.US,D,20091105,000000,10.2349,10.7689,10.2349,10.4914,196940.15456035,0
+MKTX.US,D,20091106,000000,10.2855,10.7858,10.2169,10.7271,66460.829326986,0
+MKTX.US,D,20091109,000000,10.8952,11.0603,10.745,10.8693,77550.370412152,0
+MKTX.US,D,20091110,000000,10.8017,10.9131,10.3949,10.4118,41504.585811361,0
+MKTX.US,D,20091111,000000,10.5868,10.5868,10.2687,10.4994,116661.89177681,0
+MKTX.US,D,20091112,000000,10.4646,10.6058,10.1393,10.1841,49824.003976078,0
+MKTX.US,D,20091113,000000,10.2099,10.4288,10.0518,10.2687,33844.768603382,0
+MKTX.US,D,20091116,000000,10.4218,11.2015,10.4218,11.0792,57968.467008977,0
+MKTX.US,D,20091117,000000,11.0345,11.2194,10.9737,11.0971,34013.69079962,0
+MKTX.US,D,20091118,000000,11.1239,11.1309,10.745,10.9737,27557.444239836,0
+MKTX.US,D,20091119,000000,10.8087,10.9211,10.387,10.8266,78737.853232134,0
+MKTX.US,D,20091120,000000,10.753,11.0424,10.7271,10.9041,66043.551282708,0
+MKTX.US,D,20091123,000000,11.1488,11.3616,11.1239,11.305,117486.39297273,0
+MKTX.US,D,20091124,000000,11.281,11.3298,11.0424,11.2722,40799.737837773,0
+MKTX.US,D,20091125,000000,11.298,11.3388,10.6148,10.6226,53178.316158517,0
+MKTX.US,D,20091127,000000,10.2597,10.745,9.89469,9.89469,56414.986097147,0
+MKTX.US,D,20091130,000000,10.1483,10.7768,9.95933,10.745,202631.22379075,0
+MKTX.US,D,20091201,000000,10.9041,11.2373,10.737,11.0095,322911.87142625,0
+MKTX.US,D,20091202,000000,11.0345,11.281,10.9659,11.2015,63099.478719704,0
+MKTX.US,D,20091203,000000,11.2552,11.3696,11.1657,11.2284,101773.61225482,0
+MKTX.US,D,20091204,000000,11.3616,11.6491,11.2632,11.6143,234374.51983379,0
+MKTX.US,D,20091207,000000,11.6491,11.8062,11.3526,11.7007,156614.0021656,0
+MKTX.US,D,20091208,000000,11.6043,11.8062,11.3526,11.482,88318.154933056,0
+MKTX.US,D,20091209,000000,11.5158,11.6929,11.4302,11.6491,50715.872952644,0
+MKTX.US,D,20091210,000000,11.6929,11.7793,11.2015,11.2552,89046.1291597,0
+MKTX.US,D,20091211,000000,11.3616,11.6043,10.8863,11.0513,214202.39423304,0
+MKTX.US,D,20091214,000000,11.1239,11.6491,10.9479,11.5436,138753.49638123,0
+MKTX.US,D,20091215,000000,11.5337,11.5695,10.9479,11.0424,170445.51247184,0
+MKTX.US,D,20091216,000000,11.2015,11.2373,10.9211,11.1657,86658.092159313,0
+MKTX.US,D,20091217,000000,11.0265,11.4392,11.0265,11.3696,171392.68335789,0
+MKTX.US,D,20091218,000000,11.473,11.8907,11.4054,11.8907,379381.15394361,0
+MKTX.US,D,20091221,000000,11.9504,12.1046,11.8738,11.9504,172712.89076063,0
+MKTX.US,D,20091222,000000,11.9504,11.9922,11.6491,11.7007,239582.95421779,0
+MKTX.US,D,20091223,000000,11.7625,12.027,11.7007,11.9255,124401.14263659,0
+MKTX.US,D,20091224,000000,11.9504,11.9832,11.8569,11.8569,46379.19775994,0
+MKTX.US,D,20091228,000000,11.8818,11.9076,11.6232,11.7973,94222.387887276,0
+MKTX.US,D,20091229,000000,11.7973,11.8569,11.7435,11.8221,194906.04978065,0
+MKTX.US,D,20091230,000000,11.7197,11.9414,11.5526,11.9414,116740.31993935,0
+MKTX.US,D,20091231,000000,11.9166,12.3552,11.9166,11.9922,118281.73498002,0
+MKTX.US,D,20100104,000000,12.191,12.4248,12.1404,12.2438,79684.018628919,0
+MKTX.US,D,20100105,000000,12.1642,12.208,11.7435,11.8062,76597.166590524,0
+MKTX.US,D,20100106,000000,11.8221,12.1404,11.2632,12.0956,262361.30798906,0
+MKTX.US,D,20100107,000000,12.1136,12.3045,11.9076,12.1812,86540.449915504,0
+MKTX.US,D,20100108,000000,12.0956,12.6585,12.0956,12.5799,217313.37801376,0
+MKTX.US,D,20100111,000000,12.6406,12.6774,12.4865,12.5293,38124.130908076,0
+MKTX.US,D,20100112,000000,12.5123,12.6854,12.4427,12.5451,67602.059640855,0
+MKTX.US,D,20100113,000000,12.5799,12.8902,12.4865,12.5033,165135.52367225,0
+MKTX.US,D,20100114,000000,12.4765,12.6854,12.4089,12.5371,64837.969655986,0
+MKTX.US,D,20100115,000000,12.5899,12.5899,11.9832,12.3293,168368.17165382,0
+MKTX.US,D,20100119,000000,12.3721,12.925,12.3721,12.6943,112546.42422204,0
+MKTX.US,D,20100120,000000,12.5451,12.7699,12.1404,12.7023,125074.82044302,0
+MKTX.US,D,20100121,000000,12.7361,12.8464,11.9753,12.3045,124812.38774529,0
+MKTX.US,D,20100122,000000,12.2518,12.6406,12.1494,12.1722,75033.63078606,0
+MKTX.US,D,20100125,000000,12.3045,12.5899,12.1494,12.4169,75997.894989585,0
+MKTX.US,D,20100126,000000,12.3204,12.3204,11.6659,11.7355,107145.94138874,0
+MKTX.US,D,20100127,000000,11.6659,11.9594,11.6659,11.9414,138116.01618829,0
+MKTX.US,D,20100128,000000,11.9832,11.9832,11.658,11.7625,103324.07669886,0
+MKTX.US,D,20100129,000000,11.7973,11.9166,11.5864,11.7625,123009.54549615,0
+MKTX.US,D,20100201,000000,11.7703,11.9255,11.4392,11.8987,220416.31788037,0
+MKTX.US,D,20100202,000000,11.8818,12.011,11.7535,11.9345,122968.32043636,0
+MKTX.US,D,20100203,000000,11.8321,12.8366,11.8321,12.217,228439.11671241,0
+MKTX.US,D,20100204,000000,12.1314,12.4089,11.3874,11.4302,167857.38310806,0
+MKTX.US,D,20100205,000000,11.4909,11.8479,11.298,11.7703,137524.78850145,0
+MKTX.US,D,20100208,000000,11.7007,11.7435,11.4392,11.5247,82012.73176277,0
+MKTX.US,D,20100209,000000,11.6929,11.7793,11.4144,11.6659,75686.193317955,0
+MKTX.US,D,20100210,000000,11.5953,12.035,11.4561,11.9255,83557.163271231,0
+MKTX.US,D,20100211,000000,11.8569,12.5451,11.6839,12.5293,160988.88595031,0
+MKTX.US,D,20100212,000000,12.3204,12.6943,12.2696,12.6943,132138.38251784,0
+MKTX.US,D,20100216,000000,12.7868,12.8634,12.5899,12.8464,57275.684906549,0
+MKTX.US,D,20100217,000000,12.942,12.942,12.7102,12.942,71314.326001036,0
+MKTX.US,D,20100218,000000,12.942,13.2363,12.761,13.1757,309732.9236519,0
+MKTX.US,D,20100219,000000,13.1677,13.4323,13.0971,13.2543,114957.58747548,0
+MKTX.US,D,20100222,000000,13.3497,13.6432,13.3049,13.3995,223681.14151837,0
+MKTX.US,D,20100223,000000,13.3995,13.484,13.1945,13.2363,88273.91340547,0
+MKTX.US,D,20100224,000000,13.3229,13.5208,13.1945,13.2801,52383.979640493,0
+MKTX.US,D,20100225,000000,13.0275,13.1429,12.942,12.9608,90810.762816828,0
+MKTX.US,D,20100226,000000,13.0096,13.0096,12.6774,12.8902,224217.06729572,0
+MKTX.US,D,20100301,000000,12.8724,13.2622,12.5899,12.9161,168330.96855108,0
+MKTX.US,D,20100302,000000,12.7182,13.0882,12.7182,12.934,224402.07732017,0
+MKTX.US,D,20100303,000000,12.9847,13.2195,12.8286,12.9519,82748.749903521,0
+MKTX.US,D,20100304,000000,13.0026,13.1518,12.5123,13.0971,51984.800402955,0
+MKTX.US,D,20100305,000000,13.1587,13.3905,13.0176,13.3497,91200.892650997,0
+MKTX.US,D,20100308,000000,13.1945,13.2622,12.9519,13.0026,78575.969460739,0
+MKTX.US,D,20100309,000000,12.9768,13.0882,12.9161,13.0275,82858.348233223,0
+MKTX.US,D,20100310,000000,13.0026,13.1429,12.8366,12.9161,82804.051813004,0
+MKTX.US,D,20100311,000000,12.8047,13.0026,12.7699,12.8724,81042.434623666,0
+MKTX.US,D,20100312,000000,12.9072,12.942,12.744,12.8634,90339.188352331,0
+MKTX.US,D,20100315,000000,12.8724,12.8902,12.5371,12.8724,112593.68221741,0
+MKTX.US,D,20100316,000000,12.942,13.1757,12.8634,13.1757,71838.185907226,0
+MKTX.US,D,20100317,000000,13.2363,13.5735,13.1239,13.5288,220016.13315357,0
+MKTX.US,D,20100318,000000,13.5994,13.8062,13.4581,13.5288,203356.1815496,0
+MKTX.US,D,20100319,000000,13.6342,13.7296,13.3657,13.6928,208774.76318964,0
+MKTX.US,D,20100322,000000,13.4581,13.8808,13.4492,13.7893,95560.694096756,0
+MKTX.US,D,20100323,000000,13.8321,13.9783,13.66,13.9245,81979.550617081,0
+MKTX.US,D,20100324,000000,13.84,14.0489,13.8062,13.847,96871.852096127,0
+MKTX.US,D,20100325,000000,13.9873,14.2697,13.7804,13.8152,89454.357800608,0
+MKTX.US,D,20100326,000000,13.8977,14.3214,13.8062,13.9783,56708.588962036,0
+MKTX.US,D,20100329,000000,14.0747,14.2259,13.7893,13.7973,81558.250615749,0
+MKTX.US,D,20100330,000000,13.7893,14.1583,13.3657,13.7296,194272.59154476,0
+MKTX.US,D,20100331,000000,13.6172,13.8907,13.5029,13.5735,137600.2001962,0
+MKTX.US,D,20100401,000000,13.6432,13.84,13.2721,13.4323,72443.490443745,0
+MKTX.US,D,20100405,000000,13.5029,13.8152,13.4661,13.8062,77397.536044127,0
+MKTX.US,D,20100406,000000,13.8062,13.8062,13.475,13.7296,45370.69202883,0
+MKTX.US,D,20100407,000000,13.677,13.8062,13.5029,13.7386,376511.4875861,0
+MKTX.US,D,20100408,000000,13.6342,13.8977,13.3407,13.8152,162545.38332993,0
+MKTX.US,D,20100409,000000,13.7973,14.0996,13.5636,13.9873,125390.5440717,0
+MKTX.US,D,20100412,000000,13.9593,14.2259,13.7804,14.218,115989.21945965,0
+MKTX.US,D,20100413,000000,14.1583,14.5163,14.0211,14.4884,202253.15982774,0
+MKTX.US,D,20100414,000000,14.5591,14.8903,14.5332,14.8903,147397.687578,0
+MKTX.US,D,20100415,000000,14.8306,15.0474,14.8306,15.0126,45837.239047011,0
+MKTX.US,D,20100416,000000,15.0305,15.0305,14.6357,14.7769,190263.7058519,0
+MKTX.US,D,20100419,000000,14.6675,14.7113,14.3662,14.4606,187458.39080723,0
+MKTX.US,D,20100420,000000,14.5163,14.8306,14.4268,14.7769,92849.895042843,0
+MKTX.US,D,20100421,000000,14.7521,14.9271,14.4178,14.6943,102384.94972692,0
+MKTX.US,D,20100422,000000,14.4696,15.0216,14.383,14.9271,93070.09719151,0
+MKTX.US,D,20100423,000000,14.9002,14.9002,14.5869,14.6675,107664.77384861,0
+MKTX.US,D,20100426,000000,14.6436,14.7341,14.5591,14.568,49863.218057347,0
+MKTX.US,D,20100427,000000,14.5332,14.6019,13.8808,13.9425,71800.982804483,0
+MKTX.US,D,20100428,000000,14.0131,14.1583,13.5288,13.8231,180308.35665576,0
+MKTX.US,D,20100429,000000,13.8907,14.0211,13.4054,14.0051,172849.63730045,0
+MKTX.US,D,20100430,000000,13.9961,13.9961,13.4581,13.6083,152141.58592235,0
+MKTX.US,D,20100503,000000,13.7386,14.1672,13.5546,14.1503,229058.49809861,0
+MKTX.US,D,20100504,000000,13.8808,13.8907,13.2622,13.8152,247943.5974423,0
+MKTX.US,D,20100505,000000,13.6432,13.9335,13.5288,13.8062,301599.5210009,0
+MKTX.US,D,20100506,000000,13.7386,13.9783,11.2194,13.5814,155749.28139915,0
+MKTX.US,D,20100507,000000,13.5029,13.5904,12.925,13.0623,164705.17426755,0
+MKTX.US,D,20100510,000000,13.7486,13.8062,13.3318,13.6928,138592.6180991,0
+MKTX.US,D,20100511,000000,13.5377,14.1085,13.3229,13.8321,133377.14529026,0
+MKTX.US,D,20100512,000000,13.84,14.8306,13.6928,14.8037,160624.89883699,0
+MKTX.US,D,20100513,000000,14.6765,14.7431,14.383,14.5959,106718.60845183,0
+MKTX.US,D,20100514,000000,14.4268,14.4268,14.1414,14.3304,126111.4798735,0
+MKTX.US,D,20100517,000000,14.4268,14.5422,13.9335,14.392,236576.54132046,0
+MKTX.US,D,20100518,000000,14.5959,14.5959,13.4243,13.6083,267974.95454618,0
+MKTX.US,D,20100519,000000,13.5904,13.66,13.0971,13.4054,91764.97212772,0
+MKTX.US,D,20100520,000000,13.0275,13.2025,12.2269,12.2776,268361.0624233,0
+MKTX.US,D,20100521,000000,12.0797,12.6496,12.0439,12.5799,260867.15094377,0
+MKTX.US,D,20100524,000000,12.5551,12.7699,12.2,12.2269,87077.381182118,0
+MKTX.US,D,20100525,000000,11.8907,12.2518,11.7703,12.2,96455.579541112,0
+MKTX.US,D,20100526,000000,12.2866,12.5293,12.035,12.217,449645.74915374,0
+MKTX.US,D,20100527,000000,12.5293,13.0364,12.4427,13.0096,195529.45312391,0
+MKTX.US,D,20100528,000000,12.9946,12.9946,12.6406,12.7361,130340.56771503,0
+MKTX.US,D,20100601,000000,12.5551,12.7699,12.1314,12.1562,137543.89279746,0
+MKTX.US,D,20100602,000000,12.2,12.2776,12.019,12.1562,193219.84428606,0
+MKTX.US,D,20100603,000000,12.2955,12.5033,11.9345,12.3989,195042.79632046,0
+MKTX.US,D,20100604,000000,12.2348,12.2955,11.9504,12.027,268440.4960751,0
+MKTX.US,D,20100607,000000,12.0698,12.1642,11.658,11.6739,145781.86633185,0
+MKTX.US,D,20100608,000000,11.7625,11.7793,11.3526,11.6043,171922.57619966,0
+MKTX.US,D,20100609,000000,11.7625,11.9504,11.4989,11.6143,139078.26941329,0
+MKTX.US,D,20100610,000000,11.8659,12.0608,11.6491,12.0518,97418.838255373,0
+MKTX.US,D,20100611,000000,11.8321,12.027,11.6232,11.9922,123916.49681167,0
+MKTX.US,D,20100614,000000,12.1812,12.39,12.0698,12.1234,120357.06481951,0
+MKTX.US,D,20100615,000000,12.2776,12.5213,12.019,12.4587,119222.87293049,0
+MKTX.US,D,20100616,000000,12.3204,12.5371,12.2696,12.39,99520.310815714,0
+MKTX.US,D,20100617,000000,12.4945,12.5989,12.3124,12.5799,108102.16167816,0
+MKTX.US,D,20100618,000000,12.6774,12.8286,12.3721,12.6337,219091.08303131,0
+MKTX.US,D,20100621,000000,12.8554,12.8554,12.2955,12.3204,69212.853440695,0
+MKTX.US,D,20100622,000000,12.4089,12.5371,12.0797,12.0797,65192.907365938,0
+MKTX.US,D,20100623,000000,12.027,12.217,11.8321,12.035,73274.024575248,0
+MKTX.US,D,20100624,000000,11.9166,12.1722,11.8141,12.0011,97709.424652473,0
+MKTX.US,D,20100625,000000,12.1046,12.6585,12.1046,12.3363,699228.29409526,0
+MKTX.US,D,20100628,000000,12.3552,12.6078,12.2607,12.2696,90250.705297159,0
+MKTX.US,D,20100629,000000,12.035,12.2438,11.8987,12.027,130589.92905233,0
+MKTX.US,D,20100630,000000,12.0498,12.3104,11.8629,11.8957,97723.50150216,0
+MKTX.US,D,20100701,000000,11.4472,12.019,11.4472,11.9683,170617.45113587,0
+MKTX.US,D,20100702,000000,12.0956,12.1136,11.7355,11.8569,90214.507683679,0
+MKTX.US,D,20100706,000000,12.0956,12.2607,11.7973,11.8738,161123.6215116,0
+MKTX.US,D,20100707,000000,11.9683,12.3989,11.8818,12.3721,127401.52259834,0
+MKTX.US,D,20100708,000000,12.5551,12.8366,12.2438,12.8206,249027.51486816,0
+MKTX.US,D,20100709,000000,12.8286,12.9688,12.7271,12.942,104753.8824313,0
+MKTX.US,D,20100712,000000,12.9519,12.9688,12.7361,12.8554,150138.65130982,0
+MKTX.US,D,20100713,000000,12.011,12.1136,11.5695,11.7007,784179.06548545,0
+MKTX.US,D,20100714,000000,11.5784,11.6491,11.2284,11.3696,182485.24091085,0
+MKTX.US,D,20100715,000000,11.3526,11.3874,10.8186,11.2632,231595.34750997,0
+MKTX.US,D,20100716,000000,11.1239,11.2284,10.6854,10.7271,245339.3802503,0
+MKTX.US,D,20100719,000000,10.753,11.1846,10.5868,11.1488,130638.19253697,0
+MKTX.US,D,20100720,000000,10.9737,11.2632,10.9737,11.1488,142921.2493777,0
+MKTX.US,D,20100721,000000,11.2462,11.2462,10.9041,10.9131,72507.841756598,0
+MKTX.US,D,20100722,000000,11.115,11.2284,10.9479,10.9827,200995.29275932,0
+MKTX.US,D,20100723,000000,10.9041,11.3874,10.8435,11.1488,232689.31982846,0
+MKTX.US,D,20100726,000000,11.2284,11.3526,10.9917,11.0265,273664.01279805,0
+MKTX.US,D,20100727,000000,11.1657,11.1846,10.6764,10.6943,224329.68209321,0
+MKTX.US,D,20100728,000000,10.6943,11.7625,10.6943,11.4054,274448.29442344,0
+MKTX.US,D,20100729,000000,11.473,11.9683,11.2284,11.9414,183375.09890889,0
+MKTX.US,D,20100730,000000,11.7267,12.3621,11.5695,12.2696,201390.45003981,0
+MKTX.US,D,20100802,000000,12.4865,12.8286,12.4089,12.6247,165876.56925931,0
+MKTX.US,D,20100803,000000,12.5123,12.8982,12.4169,12.7868,152003.83389328,0
+MKTX.US,D,20100804,000000,12.8464,13.0712,12.8464,12.934,94738.20387936,0
+MKTX.US,D,20100805,000000,12.8126,13.0444,12.8126,12.8982,87501.697651239,0
+MKTX.US,D,20100806,000000,12.6943,13.1329,12.5799,13.0792,110912.50416914,0
+MKTX.US,D,20100809,000000,13.1329,13.2801,12.9072,13.2363,100256.32895647,0
+MKTX.US,D,20100810,000000,13.2025,13.2025,12.8982,12.925,112048.70703669,0
+MKTX.US,D,20100811,000000,12.8286,12.9072,12.4248,12.4865,148554.00023082,0
+MKTX.US,D,20100812,000000,12.3363,12.7699,12.3293,12.6854,225588.55465089,0
+MKTX.US,D,20100813,000000,12.5989,12.8982,12.5123,12.5371,135384.10185984,0
+MKTX.US,D,20100816,000000,12.4427,13.0534,12.4427,12.9688,216281.74602959,0
+MKTX.US,D,20100817,000000,13.1429,13.1429,12.942,13.0026,110676.21419226,0
+MKTX.US,D,20100818,000000,12.942,13.1239,12.6685,12.9072,153695.06683418,0
+MKTX.US,D,20100819,000000,12.8206,12.9519,12.6167,12.6854,121146.37389122,0
+MKTX.US,D,20100820,000000,12.6406,12.9768,12.5123,12.9072,170245.42010844,0
+MKTX.US,D,20100823,000000,13.0096,13.0534,12.6337,12.6774,141660.36584149,0
+MKTX.US,D,20100824,000000,12.4765,13.0096,12.4765,12.8366,127139.08990061,0
+MKTX.US,D,20100825,000000,12.752,13.1061,12.744,13.0534,125723.36101786,0
+MKTX.US,D,20100826,000000,13.1587,13.1757,12.9161,12.925,99120.126088912,0
+MKTX.US,D,20100827,000000,13.0792,13.2195,12.8286,13.1847,163318.60457343,0
+MKTX.US,D,20100830,000000,12.8206,13.1677,12.8206,12.8724,134772.76438775,0
+MKTX.US,D,20100831,000000,12.8216,13.2125,12.5979,13.1955,268997.53712698,0
+MKTX.US,D,20100901,000000,13.2463,13.668,12.9946,13.651,166439.64324677,0
+MKTX.US,D,20100902,000000,13.7296,13.7296,13.2961,13.5814,104652.3280157,0
+MKTX.US,D,20100903,000000,13.677,13.7386,13.4581,13.5814,151049.62458238,0
+MKTX.US,D,20100907,000000,13.4661,13.4661,13.1757,13.2721,96127.790041269,0
+MKTX.US,D,20100908,000000,13.3577,13.8062,13.3577,13.7486,154980.08211271,0
+MKTX.US,D,20100909,000000,13.847,13.9783,13.66,13.7575,138148.19184471,0
+MKTX.US,D,20100910,000000,13.8907,14.0648,13.7386,13.8231,69389.81955104,0
+MKTX.US,D,20100913,000000,14.0299,14.2259,13.8639,14.1414,227735.27422808,0
+MKTX.US,D,20100914,000000,14.1245,14.2349,14.0569,14.1245,134702.38013931,0
+MKTX.US,D,20100915,000000,14.0569,14.5591,14.0569,14.4438,108004.62921962,0
+MKTX.US,D,20100916,000000,14.402,14.4178,14.1245,14.3662,122020.14406105,0
+MKTX.US,D,20100917,000000,14.5511,14.7033,14.202,14.2866,202975.1011188,0
+MKTX.US,D,20100920,000000,14.2956,14.7113,14.2259,14.6297,156587.85944476,0
+MKTX.US,D,20100921,000000,14.5243,14.6675,14.402,14.568,115876.60466216,0
+MKTX.US,D,20100922,000000,14.5243,14.7172,14.4884,14.6525,76112.520765603,0
+MKTX.US,D,20100923,000000,14.5074,14.6854,13.9515,13.9783,103128.00629251,0
+MKTX.US,D,20100924,000000,14.202,14.9002,14.202,14.9002,124266.40707531,0
+MKTX.US,D,20100927,000000,14.944,15.2652,14.8733,14.9271,119390.78963746,0
+MKTX.US,D,20100928,000000,15.0216,15.2036,14.5422,14.8654,120517.94310164,0
+MKTX.US,D,20100929,000000,14.8207,14.8823,14.6297,14.6675,202078.20469592,0
+MKTX.US,D,20100930,000000,14.8485,14.9947,14.6019,14.6525,203572.36174122,0
+MKTX.US,D,20101001,000000,14.8306,14.8565,14.577,14.6108,152703.65442055,0
+MKTX.US,D,20101004,000000,14.5511,14.7341,14.4696,14.7113,173412.7112879,0
+MKTX.US,D,20101005,000000,14.8823,15.1001,14.6605,14.9947,201160.19299851,0
+MKTX.US,D,20101006,000000,14.9947,15.0812,14.3472,14.8903,245792.85590806,0
+MKTX.US,D,20101007,000000,15.0305,15.1688,14.8395,15.0126,137080.36224707,0
+MKTX.US,D,20101008,000000,15.0036,15.298,14.9539,15.2473,122746.10730916,0
+MKTX.US,D,20101011,000000,15.2384,15.3428,15.0812,15.1001,113332.71682595,0
+MKTX.US,D,20101012,000000,15.0305,15.127,14.7521,15.0574,115446.25525745,0
+MKTX.US,D,20101013,000000,15.1001,15.1846,14.9091,15.0305,132213.79421259,0
+MKTX.US,D,20101014,000000,14.9887,15.2294,14.6197,14.9181,239800.13989867,0
+MKTX.US,D,20101015,000000,15.1001,15.118,14.5511,15.0305,461997.17926438,0
+MKTX.US,D,20101018,000000,15.0574,15.5655,15.0574,15.3328,342480.703469,0
+MKTX.US,D,20101019,000000,15.1001,15.3328,14.7521,14.9708,146685.80117957,0
+MKTX.US,D,20101020,000000,15.109,15.4452,15.0216,15.3169,106938.8106005,0
+MKTX.US,D,20101021,000000,15.4373,15.5745,15.2562,15.5217,147866.24557471,0
+MKTX.US,D,20101022,000000,15.5745,15.6849,15.5397,15.6003,87143.743473497,0
+MKTX.US,D,20101025,000000,15.7207,16.032,15.7207,15.859,78776.06182414,0
+MKTX.US,D,20101026,000000,15.7287,16.0758,15.6421,15.7973,187160.76598529,0
+MKTX.US,D,20101027,000000,15.7446,15.9982,15.7446,15.9664,297175.36824229,0
+MKTX.US,D,20101028,000000,16.0072,16.0847,15.7127,15.7704,251138.03683187,0
+MKTX.US,D,20101029,000000,15.67,15.9186,15.5855,15.6789,117220.94380722,0
+MKTX.US,D,20101101,000000,15.6073,15.8679,15.6073,15.7127,155747.27042062,0
+MKTX.US,D,20101102,000000,15.9126,16.1424,15.8758,15.9664,106345.57193514,0
+MKTX.US,D,20101103,000000,15.9982,16.0072,15.7038,15.9226,119632.10706066,0
+MKTX.US,D,20101104,000000,16.1762,16.767,16.0479,16.212,174875.69816604,0
+MKTX.US,D,20101105,000000,16.2021,16.395,15.85,15.9484,163443.28524208,0
+MKTX.US,D,20101108,000000,15.8321,16.8426,15.667,16.0072,192363.16743371,0
+MKTX.US,D,20101109,000000,15.7356,16.1583,15.7356,15.9316,136980.81881,0
+MKTX.US,D,20101110,000000,15.9753,16.2469,15.8858,16.1086,136092.97179049,0
+MKTX.US,D,20101111,000000,15.9037,16.0758,15.7525,15.9822,106663.30654235,0
+MKTX.US,D,20101112,000000,15.7973,16.0151,15.7794,15.9316,213850.47299088,0
+MKTX.US,D,20101115,000000,15.9892,16.0072,15.7615,15.9664,121207.70873628,0
+MKTX.US,D,20101116,000000,15.8062,15.9664,15.7038,15.7704,144424.45582636,0
+MKTX.US,D,20101117,000000,15.8321,15.9405,15.7525,15.859,100657.51917253,0
+MKTX.US,D,20101118,000000,16.0479,16.1334,15.9316,16.023,67945.936968911,0
+MKTX.US,D,20101119,000000,16.0479,16.4298,15.8948,16.3612,234405.69000095,0
+MKTX.US,D,20101122,000000,16.3005,16.4964,16.1762,16.2837,177996.73683938,0
+MKTX.US,D,20101123,000000,16.0668,16.2737,14.409,15.7704,234960.7200743,0
+MKTX.US,D,20101124,000000,15.8679,16.2557,15.7794,16.1941,107545.12062628,0
+MKTX.US,D,20101126,000000,16.04,16.2021,15.9982,16.1663,16309.035851065,0
+MKTX.US,D,20101129,000000,16.0568,16.4199,15.8679,16.3771,83907.073534867,0
+MKTX.US,D,20101130,000000,16.1821,16.1821,15.6193,15.6978,370843.54460876,0
+MKTX.US,D,20101201,000000,15.9822,16.0072,15.7287,15.859,129406.4681894,0
+MKTX.US,D,20101202,000000,15.859,16.2915,15.859,16.2737,205376.20947961,0
+MKTX.US,D,20101203,000000,16.2021,16.2469,15.8321,16.1851,313984.13225722,0
+MKTX.US,D,20101206,000000,16.1086,16.1762,15.9037,16.1334,123397.6643518,0
+MKTX.US,D,20101207,000000,16.3175,16.5482,16.2737,16.4467,71527.48972486,0
+MKTX.US,D,20101208,000000,16.5392,16.582,16.0847,16.2199,142681.94293303,0
+MKTX.US,D,20101209,000000,16.2737,16.2737,15.9226,16.1663,112822.93376945,0
+MKTX.US,D,20101210,000000,16.2379,16.3175,15.9037,16.2469,59631.54625051,0
+MKTX.US,D,20101213,000000,16.2737,16.3691,15.9982,16.1334,57330.986816032,0
+MKTX.US,D,20101214,000000,16.2289,16.4537,16.1245,16.4119,143853.3379248,0
+MKTX.US,D,20101215,000000,16.4378,16.6526,16.3771,16.395,127961.58011801,0
+MKTX.US,D,20101216,000000,16.3612,16.767,16.2469,16.7152,281507.83454122,0
+MKTX.US,D,20101217,000000,16.6356,16.9709,16.565,16.9112,192233.45931875,0
+MKTX.US,D,20101220,000000,16.8276,17.2583,16.8276,17.127,181261.56047739,0
+MKTX.US,D,20101221,000000,17.2503,17.854,17.1966,17.8013,248425.22679943,0
+MKTX.US,D,20101222,000000,18.1086,18.1086,17.5726,17.6939,145636.07038866,0
+MKTX.US,D,20101223,000000,17.6054,17.9256,17.4562,17.5894,73440.93579296,0
+MKTX.US,D,20101227,000000,17.4482,17.9743,17.3896,17.8013,54466.347904831,0
+MKTX.US,D,20101228,000000,17.8629,18.1782,17.5894,18.0002,63662.552707164,0
+MKTX.US,D,20101229,000000,18.0708,18.1464,17.8231,18.0539,56927.78562144,0
+MKTX.US,D,20101230,000000,18.0042,18.0618,17.7685,17.9296,64000.39709964,0
+MKTX.US,D,20101231,000000,17.9495,18.4189,17.7615,17.9574,238119.96733966,0
+MKTX.US,D,20110103,000000,18.1594,18.1972,17.5726,17.668,92725.214374191,0
+MKTX.US,D,20110104,000000,17.7655,17.8381,17.0475,17.0633,85151.869242858,0
+MKTX.US,D,20110105,000000,17.0553,17.1608,16.8604,17.1181,117034.9282935,0
+MKTX.US,D,20110106,000000,17.0823,17.6402,16.9529,17.5726,169930.70196902,0
+MKTX.US,D,20110107,000000,17.5726,17.6402,17.2752,17.4652,169939.75137239,0
+MKTX.US,D,20110110,000000,17.3378,17.8819,17.1966,17.854,106123.35880794,0
+MKTX.US,D,20110111,000000,17.9167,17.9256,17.7028,17.8461,97890.412719871,0
+MKTX.US,D,20110112,000000,18.0161,18.223,17.9167,18.214,64384.493998228,0
+MKTX.US,D,20110113,000000,18.2408,18.2996,18.0927,18.2668,58861.341474806,0
+MKTX.US,D,20110114,000000,18.2836,18.6467,18.2578,18.6297,151955.57040864,0
+MKTX.US,D,20110118,000000,18.6934,18.8804,18.4229,18.8446,112496.14975887,0
+MKTX.US,D,20110119,000000,18.7809,18.8446,18.5521,18.6039,139825.34793593,0
+MKTX.US,D,20110120,000000,18.5193,18.5452,17.5397,17.5477,84742.635112687,0
+MKTX.US,D,20110121,000000,17.668,17.7297,17.311,17.3548,44562.27866112,0
+MKTX.US,D,20110124,000000,17.3279,17.5894,17.1787,17.474,66175.270376203,0
+MKTX.US,D,20110125,000000,17.3548,17.7387,17.0733,17.7297,202406.99968503,0
+MKTX.US,D,20110126,000000,17.8013,18.4308,17.7028,18.206,122703.8767601,0
+MKTX.US,D,20110127,000000,18.223,18.2906,17.9505,18.0589,67344.654389445,0
+MKTX.US,D,20110128,000000,18.1086,18.1156,17.4144,17.5566,133689.85245115,0
+MKTX.US,D,20110131,000000,17.6819,17.6819,17.1687,17.3736,205476.75840595,0
+MKTX.US,D,20110201,000000,17.49,18.1782,17.3975,17.7028,127926.38799379,0
+MKTX.US,D,20110202,000000,17.7555,18.2498,17.4652,18.1972,290394.34865045,0
+MKTX.US,D,20110203,000000,18.2498,18.3423,18.0002,18.0589,141856.43624784,0
+MKTX.US,D,20110204,000000,18.034,18.1245,17.8013,17.8819,53644.863176697,0
+MKTX.US,D,20110207,000000,17.5646,18.214,17.3548,18.1156,187725.85095128,0
+MKTX.US,D,20110208,000000,18.025,18.1414,17.5974,18.0091,91293.397663222,0
+MKTX.US,D,20110209,000000,18.0091,18.214,17.7745,18.1594,216465.75056478,0
+MKTX.US,D,20110210,000000,18.034,18.3164,18.034,18.2906,137671.5899339,0
+MKTX.US,D,20110211,000000,18.1782,18.6297,18.025,18.5611,78027.97781223,0
+MKTX.US,D,20110214,000000,18.4677,18.762,18.4677,18.6854,58291.229062503,0
+MKTX.US,D,20110215,000000,18.6297,18.6854,17.9345,18.1016,180636.1461556,0
+MKTX.US,D,20110216,000000,18.1016,18.5283,18.1016,18.3075,68536.15916648,0
+MKTX.US,D,20110218,000000,18.2498,18.6685,18.2498,18.5025,119063.00013762,0
+MKTX.US,D,20110222,000000,18.3164,18.4955,18.0738,18.1156,144423.4503371,0
+MKTX.US,D,20110223,000000,17.7117,18.223,17.7117,18.1086,99152.301745339,0
+MKTX.US,D,20110224,000000,18.1156,18.5193,18.0589,18.1972,184112.1225389,0
+MKTX.US,D,20110225,000000,18.1156,18.6129,18.1156,18.4677,242581.32320101,0
+MKTX.US,D,20110228,000000,18.4557,18.6755,18.2816,18.4557,325874.04279599,0
+MKTX.US,D,20110301,000000,18.4855,18.5791,18.3164,18.4229,353482.76698826,0
+MKTX.US,D,20110302,000000,18.4398,18.5363,18.3254,18.3612,157152.94441074,0
+MKTX.US,D,20110303,000000,18.2408,19.0783,18.2408,19.0594,229985.55919939,0
+MKTX.US,D,20110304,000000,19.1121,19.1121,18.8078,19.0186,74279.513838569,0
+MKTX.US,D,20110307,000000,19.1797,19.1797,18.8535,18.9938,96971.395533196,0
+MKTX.US,D,20110308,000000,19.0365,19.3637,18.6605,19.1966,129548.24217553,0
+MKTX.US,D,20110309,000000,19.1698,19.2931,18.8893,18.9688,43380.828776718,0
+MKTX.US,D,20110310,000000,18.7272,18.8714,18.4587,18.4587,123382.58201285,0
+MKTX.US,D,20110311,000000,18.3075,18.4398,18.0161,18.1504,101599.66261226,0
+MKTX.US,D,20110314,000000,18.0589,18.214,17.9505,18.1414,84305.247283142,0
+MKTX.US,D,20110315,000000,17.9664,18.4149,17.9167,18.396,113166.81109751,0
+MKTX.US,D,20110316,000000,18.3075,18.3075,17.9664,18.0927,103556.34471868,0
+MKTX.US,D,20110317,000000,18.3224,18.3224,18.0877,18.1464,74508.765390606,0
+MKTX.US,D,20110318,000000,18.2668,19.0266,18.232,18.9938,619614.65971477,0
+MKTX.US,D,20110321,000000,19.1698,19.3985,19.1529,19.3985,211161.79470076,0
+MKTX.US,D,20110322,000000,19.3885,19.4065,19.119,19.127,90763.504821452,0
+MKTX.US,D,20110323,000000,19.0594,19.3985,18.8714,19.3289,122333.8567112,0
+MKTX.US,D,20110324,000000,19.3458,19.7854,19.1797,19.683,131777.41187231,0
+MKTX.US,D,20110325,000000,19.7944,19.9983,19.6402,19.8789,118554.22257038,0
+MKTX.US,D,20110328,000000,19.9893,19.9983,19.8361,19.9713,59077.52166642,0
+MKTX.US,D,20110329,000000,19.8709,19.9713,19.8361,19.9385,66913.29949548,0
+MKTX.US,D,20110330,000000,19.8789,20.4388,19.854,20.3881,66327.099254964,0
+MKTX.US,D,20110331,000000,20.6158,21.0534,20.407,20.8695,110658.11538552,0
+MKTX.US,D,20110401,000000,20.7769,21.7964,20.7769,21.4125,237754.97473707,0
+MKTX.US,D,20110404,000000,21.5189,22.0182,21.4214,21.5367,333063.29102874,0
+MKTX.US,D,20110405,000000,21.5457,21.7297,21.4313,21.5457,186822.92159282,0
+MKTX.US,D,20110406,000000,21.7615,21.8978,21.6163,21.7198,89095.398133603,0
+MKTX.US,D,20110407,000000,21.6939,21.867,21.4403,21.7635,66746.388277769,0
+MKTX.US,D,20110408,000000,21.9226,21.9226,21.5099,21.5627,99973.786473472,0
+MKTX.US,D,20110411,000000,21.5715,21.6333,21.3608,21.4642,91248.150646373,0
+MKTX.US,D,20110412,000000,21.0087,21.2474,20.7233,20.8953,184864.22850787,0
+MKTX.US,D,20110413,000000,20.9649,21.1588,20.6049,20.7581,116732.27602524,0
+MKTX.US,D,20110414,000000,20.8137,21.0097,20.7501,20.8963,91023.926540652,0
+MKTX.US,D,20110415,000000,20.9231,21.5099,20.8137,21.4393,106270.16024039,0
+MKTX.US,D,20110418,000000,21.2544,21.5009,21.0872,21.2603,84542.542749286,0
+MKTX.US,D,20110419,000000,21.3856,21.4035,20.9301,20.9918,93409.952562513,0
+MKTX.US,D,20110420,000000,21.122,21.2474,20.6308,20.8277,104194.83040089,0
+MKTX.US,D,20110421,000000,20.9043,20.946,20.7481,20.9371,93001.723921605,0
+MKTX.US,D,20110425,000000,20.7769,20.947,20.597,20.8367,143680.39377151,0
+MKTX.US,D,20110426,000000,20.8715,21.0962,20.7839,21.0704,185347.86884352,0
+MKTX.US,D,20110427,000000,20.9649,20.9649,20.4488,20.6049,165031.95827812,0
+MKTX.US,D,20110428,000000,20.6278,21.0186,20.6109,21.0186,284081.88705532,0
+MKTX.US,D,20110429,000000,21.121,21.14,20.9271,21.0077,168018.26139019,0
+MKTX.US,D,20110502,000000,20.4896,20.5681,19.2851,19.5626,464112.7286744,0
+MKTX.US,D,20110503,000000,19.3468,19.8908,18.9748,19.3905,189875.58699626,0
+MKTX.US,D,20110504,000000,19.4333,19.8063,19.4164,19.4244,116488.94762352,0
+MKTX.US,D,20110505,000000,19.3737,19.4075,18.8515,19.0693,178860.45211658,0
+MKTX.US,D,20110506,000000,19.3109,19.5,19.0355,19.0783,72877.8618055,0
+MKTX.US,D,20110509,000000,19.0942,19.1041,18.5939,19.0693,122252.41208087,0
+MKTX.US,D,20110510,000000,19.1797,19.3647,18.9748,19.1887,133031.25698367,0
+MKTX.US,D,20110511,000000,19.1529,19.1529,18.3125,18.5849,137398.09685428,0
+MKTX.US,D,20110512,000000,18.4647,19.1449,18.1116,19.137,131909.13096581,0
+MKTX.US,D,20110513,000000,19.1121,19.1121,18.77,18.932,80073.142973824,0
+MKTX.US,D,20110516,000000,18.7889,19.1449,18.5849,18.8614,126038.07915728,0
+MKTX.US,D,20110517,000000,18.762,19.1618,17.8858,18.1932,198984.31423268,0
+MKTX.US,D,20110518,000000,18.202,18.2966,17.9375,18.202,89454.357800608,0
+MKTX.US,D,20110519,000000,18.1742,18.4368,18.0121,18.3851,70131.87062737,0
+MKTX.US,D,20110520,000000,18.2816,18.7441,18.0708,18.6019,124184.96244498,0
+MKTX.US,D,20110523,000000,18.3125,19.1976,18.2816,19.119,143742.73410583,0
+MKTX.US,D,20110524,000000,19.1529,19.2693,18.8515,19.137,131766.35149042,0
+MKTX.US,D,20110525,000000,19.0524,19.5894,19.0524,19.5358,104502.51011547,0
+MKTX.US,D,20110526,000000,19.5268,19.7626,19.4333,19.7436,104476.36739462,0
+MKTX.US,D,20110527,000000,19.7884,19.9167,19.6242,19.7884,86093.007193327,0
+MKTX.US,D,20110531,000000,19.9256,20.7899,19.7964,20.7531,1576642.3570114,0
+MKTX.US,D,20110601,000000,20.7561,20.8635,19.8302,20.0111,204473.28012115,0
+MKTX.US,D,20110602,000000,20.0749,20.2071,19.5189,19.7714,107551.15356186,0
+MKTX.US,D,20110603,000000,19.4821,19.8739,19.2693,19.6242,111961.22947078,0
+MKTX.US,D,20110606,000000,19.6422,19.9843,19.3021,19.3737,94466.721778263,0
+MKTX.US,D,20110607,000000,19.5457,19.668,19.1618,19.1976,83627.547519664,0
+MKTX.US,D,20110608,000000,19.1708,19.3021,18.6526,18.6755,115841.41253794,0
+MKTX.US,D,20110609,000000,18.8704,19.6242,18.8068,19.5189,112124.11873144,0
+MKTX.US,D,20110610,000000,19.3985,19.668,19.0355,19.1887,259872.72206234,0
+MKTX.US,D,20110613,000000,19.2941,19.3737,19.0186,19.1529,170972.38884582,0
+MKTX.US,D,20110614,000000,19.3379,19.3985,19.1708,19.2851,130981.06437576,0
+MKTX.US,D,20110615,000000,19.0186,20.0201,18.8972,19.4075,197404.69060001,0
+MKTX.US,D,20110616,000000,19.3955,19.9485,18.936,19.6978,185118.61729149,0
+MKTX.US,D,20110617,000000,19.7974,20.3473,19.5,19.5268,294640.52980945,0
+MKTX.US,D,20110620,000000,19.4821,20.0111,19.4333,19.8391,126896.76698815,0
+MKTX.US,D,20110621,000000,20.0201,20.5602,19.9256,20.4716,196354.9598091,0
+MKTX.US,D,20110622,000000,20.3214,20.8715,20.3214,20.7411,273842.98988692,0
+MKTX.US,D,20110623,000000,20.4278,20.9132,20.0371,20.8445,258474.08649706,0
+MKTX.US,D,20110624,000000,20.9132,20.9559,20.4448,20.8267,587048.87345434,0
+MKTX.US,D,20110627,000000,20.7929,21.32,20.6805,21.303,275573.4369091,0
+MKTX.US,D,20110628,000000,21.3468,21.7814,21.2603,21.6939,162907.35946473,0
+MKTX.US,D,20110629,000000,21.7983,21.7983,21.3697,21.6531,215005.78015444,0
+MKTX.US,D,20110630,000000,21.7337,21.9386,21.5308,21.7168,75909.411934412,0
+MKTX.US,D,20110701,000000,21.7357,21.9854,21.7357,21.864,100794.26571234,0
+MKTX.US,D,20110705,000000,21.8819,22.1981,21.8819,22.1882,162299.03846042,0
+MKTX.US,D,20110706,000000,22.1713,22.3951,22.1524,22.2648,124533.86721935,0
+MKTX.US,D,20110707,000000,22.4905,22.7432,22.3851,22.6546,142908.17801727,0
+MKTX.US,D,20110708,000000,22.3255,22.6198,22.2131,22.5522,101623.79435458,0
+MKTX.US,D,20110711,000000,22.3353,22.4995,21.8421,21.867,166536.17021605,0
+MKTX.US,D,20110712,000000,21.8212,22.1355,21.7954,21.8978,82394.817682832,0
+MKTX.US,D,20110713,000000,22.0918,22.5244,22.0639,22.2051,48673.724258839,0
+MKTX.US,D,20110714,000000,22.1285,22.3781,21.7735,22.056,119760.80968636,0
+MKTX.US,D,20110715,000000,22.1007,22.4826,21.9874,22.2051,104031.94114024,0
+MKTX.US,D,20110718,000000,22.0918,22.1803,21.5725,21.5815,49293.105645045,0
+MKTX.US,D,20110719,000000,21.7267,22.3603,21.6143,22.3503,63374.982777854,0
+MKTX.US,D,20110720,000000,22.3513,22.5751,21.851,22.1544,80473.327700626,0
+MKTX.US,D,20110721,000000,22.0728,22.6288,22.0728,22.405,79413.542017086,0
+MKTX.US,D,20110722,000000,22.3951,22.3951,22.2051,22.223,70586.351774391,0
+MKTX.US,D,20110725,000000,22.0918,22.405,21.9157,22.1007,92901.174995273,0
+MKTX.US,D,20110726,000000,22.1713,22.1713,21.5607,21.5785,144472.719311,0
+MKTX.US,D,20110727,000000,22.6546,22.6546,21.312,21.6183,198443.36100902,0
+MKTX.US,D,20110728,000000,21.6045,22.5244,21.5607,22.3255,162817.87092029,0
+MKTX.US,D,20110729,000000,22.1882,22.7004,21.9128,22.6378,347115.00348365,0
+MKTX.US,D,20110801,000000,22.787,23.3946,22.3085,22.6368,316727.10696756,0
+MKTX.US,D,20110802,000000,22.4826,23.1539,22.4379,22.7432,215031.92287528,0
+MKTX.US,D,20110803,000000,22.8128,23.51,22.6129,23.4662,236836.96303966,0
+MKTX.US,D,20110804,000000,23.2464,23.5746,22.959,22.9769,362085.73312523,0
+MKTX.US,D,20110805,000000,23.1797,23.3946,22.1524,22.2827,236709.26590322,0
+MKTX.US,D,20110808,000000,21.6045,22.5751,20.2648,20.2807,411062.10965233,0
+MKTX.US,D,20110809,000000,20.6984,21.9406,19.7864,21.6233,346920.94405583,0
+MKTX.US,D,20110810,000000,21.1082,21.5159,20.3125,20.42,203024.37009271,0
+MKTX.US,D,20110811,000000,20.595,21.8819,20.4816,21.4443,234273.97090746,0
+MKTX.US,D,20110812,000000,21.4791,21.6233,20.5164,21.0117,204132.41926089,0
+MKTX.US,D,20110815,000000,21.6045,21.6045,21.0574,21.4701,99498.190051921,0
+MKTX.US,D,20110816,000000,21.2414,21.4095,20.6477,20.9162,121121.23665964,0
+MKTX.US,D,20110817,000000,25.685,26.3086,22.8386,23.8739,2545324.6803592,0
+MKTX.US,D,20110818,000000,23.2643,24.1077,23.1449,23.7884,973851.54365052,0
+MKTX.US,D,20110819,000000,23.3588,24.0062,22.7084,23.3508,668474.39948733,0
+MKTX.US,D,20110822,000000,23.8491,23.9067,22.4468,23.0903,629298.52680982,0
+MKTX.US,D,20110823,000000,23.2385,25.6392,22.959,25.5955,444303.58469772,0
+MKTX.US,D,20110824,000000,25.5607,25.7785,24.8635,25.685,345141.22805975,0
+MKTX.US,D,20110825,000000,25.9088,26.0371,24.5979,24.7929,269886.38963576,0
+MKTX.US,D,20110826,000000,24.5611,25.8819,24.403,25.8143,173401.65090601,0
+MKTX.US,D,20110829,000000,26.0819,26.8227,25.9346,26.7452,268255.48605065,0
+MKTX.US,D,20110830,000000,26.5433,26.9193,25.7785,26.0739,228807.12578278,0
+MKTX.US,D,20110831,000000,26.1207,26.3404,25.3617,25.6412,391555.6179439,0
+MKTX.US,D,20110901,000000,25.9008,26.1613,25.3061,25.5269,230096.16301836,0
+MKTX.US,D,20110902,000000,25.0694,25.5458,25.0146,25.1529,142115.85247778,0
+MKTX.US,D,20110906,000000,24.6317,25.0326,23.9346,24.8635,306074.95371194,0
+MKTX.US,D,20110907,000000,25.2971,26.3782,25.2186,26.2996,259023.08363484,0
+MKTX.US,D,20110908,000000,26.1087,26.8138,26.0907,26.1007,203281.77534412,0
+MKTX.US,D,20110909,000000,25.8819,25.8819,24.6557,25.5706,505557.99061923,0
+MKTX.US,D,20110912,000000,25.2713,25.857,24.8287,25.6034,293131.29042521,0
+MKTX.US,D,20110913,000000,25.5358,26.8397,25.4383,25.5527,523837.7854264,0
+MKTX.US,D,20110914,000000,25.866,26.2549,25.0236,25.857,190902.19153411,0
+MKTX.US,D,20110915,000000,26.1445,26.3782,25.5269,25.685,187064.23901601,0
+MKTX.US,D,20110916,000000,24.5881,24.6059,23.5248,24.049,1157608.7284795,0
+MKTX.US,D,20110919,000000,23.5925,24.3523,23.5586,24.0719,204322.45673165,0
+MKTX.US,D,20110920,000000,24.3175,24.4816,23.6014,23.6293,238617.684525,0
+MKTX.US,D,20110921,000000,23.6204,23.9346,22.3503,22.4468,230709.51146898,0
+MKTX.US,D,20110922,000000,21.7357,23.7884,21.5338,23.4214,430268.96556029,0
+MKTX.US,D,20110923,000000,23.4115,23.8659,22.8386,23.5746,213254.21785773,0
+MKTX.US,D,20110926,000000,23.501,24.1524,22.9938,24.1444,157251.48235855,0
+MKTX.US,D,20110927,000000,24.4816,24.9878,23.7238,23.9605,214737.31452113,0
+MKTX.US,D,20110928,000000,24.0152,24.041,22.9261,22.9261,146006.09043757,0
+MKTX.US,D,20110929,000000,23.3677,23.5338,22.5751,23.0903,189565.89630316,0
+MKTX.US,D,20110930,000000,22.8376,23.0465,22.2956,22.6258,290749.2863604,0
+MKTX.US,D,20111003,000000,22.6129,23.0305,21.325,21.3647,373086.79115523,0
+MKTX.US,D,20111004,000000,21.2792,23.0395,21.0355,22.6039,559933.84449036,0
+MKTX.US,D,20111005,000000,22.6039,22.6825,21.3876,22.1703,290790.5114202,0
+MKTX.US,D,20111006,000000,22.028,23.5208,21.9216,23.4612,162310.09884232,0
+MKTX.US,D,20111007,000000,23.4572,23.4572,22.77,22.9769,151277.87064516,0
+MKTX.US,D,20111010,000000,23.501,23.6651,23.2643,23.6571,316297.76305212,0
+MKTX.US,D,20111011,000000,23.4492,23.9425,23.3419,23.7069,148190.0131175,0
+MKTX.US,D,20111012,000000,23.9605,24.3871,23.5656,23.7615,249912.34541989,0
+MKTX.US,D,20111013,000000,23.5746,24.0898,23.4394,23.9067,69716.603561619,0
+MKTX.US,D,20111014,000000,24.0987,24.6059,23.6293,24.221,91100.343724665,0
+MKTX.US,D,20111017,000000,24.0569,24.0569,22.762,22.8734,160804.88141512,0
+MKTX.US,D,20111018,000000,22.4995,23.7615,22.4995,23.4821,182444.01585105,0
+MKTX.US,D,20111019,000000,23.51,23.7785,22.6894,22.7084,144267.59950128,0
+MKTX.US,D,20111020,000000,22.6805,23.0653,22.2499,22.8058,72884.900230343,0
+MKTX.US,D,20111021,000000,23.1997,23.6611,22.7541,23.1639,143931.76608734,0
+MKTX.US,D,20111024,000000,23.2315,23.8739,23.0903,23.7973,203683.97104944,0
+MKTX.US,D,20111025,000000,23.5208,23.687,23.0495,23.1379,172394.15066416,0
+MKTX.US,D,20111026,000000,23.8819,24.6467,23.0653,24.0152,350342.62401891,0
+MKTX.US,D,20111027,000000,24.8287,26.3364,24.238,26.2121,379834.62960137,0
+MKTX.US,D,20111028,000000,25.4831,26.5214,25.4831,25.9545,375990.6441477,0
+MKTX.US,D,20111031,000000,25.6293,25.9098,25.3131,25.4175,198959.1770011,0
+MKTX.US,D,20111101,000000,24.7849,25.8938,24.7849,25.1261,293788.88040342,0
+MKTX.US,D,20111102,000000,25.2196,25.2623,24.1136,25.1778,636734.11991208,0
+MKTX.US,D,20111103,000000,25.3071,27.3488,25.1867,26.9689,335824.36454582,0
+MKTX.US,D,20111104,000000,25.5965,25.7536,24.4886,24.6975,478012.61225055,0
+MKTX.US,D,20111107,000000,24.9172,25.1708,24.2022,25.0932,165384.88500955,0
+MKTX.US,D,20111108,000000,25.0236,25.9893,24.8357,25.9197,201038.52879765,0
+MKTX.US,D,20111109,000000,25.5716,25.686,24.2101,24.2866,168124.8432521,0
+MKTX.US,D,20111110,000000,24.6467,24.6467,23.9217,24.1136,143779.93720857,0
+MKTX.US,D,20111111,000000,24.4438,24.8635,24.2866,24.8108,239661.38238033,0
+MKTX.US,D,20111114,000000,24.5155,24.5781,24.1584,24.5075,112010.49844469,0
+MKTX.US,D,20111115,000000,24.4369,25.3439,24.3235,25.135,136087.94434417,0
+MKTX.US,D,20111116,000000,24.8983,24.9342,24.1753,24.227,219865.30976407,0
+MKTX.US,D,20111117,000000,24.3504,24.3504,23.2673,23.5696,218440.53147794,0
+MKTX.US,D,20111118,000000,23.5965,24.0957,23.514,24.0112,149640.93412447,0
+MKTX.US,D,20111121,000000,23.4782,23.687,23.2862,23.4782,96856.769757177,0
+MKTX.US,D,20111122,000000,23.5208,23.7109,22.8227,23.2494,119971.96243166,0
+MKTX.US,D,20111123,000000,22.9967,23.8859,22.9868,23.6343,182087.06716257,0
+MKTX.US,D,20111125,000000,23.3448,23.505,22.9441,23.0057,45345.554797247,0
+MKTX.US,D,20111128,000000,23.5288,24.3762,23.1021,24.3235,174704.76499127,0
+MKTX.US,D,20111129,000000,24.3314,24.4975,23.8183,24.2966,139754.9636875,0
+MKTX.US,D,20111130,000000,25.2066,25.2573,24.7909,25.2484,306548.53915496,0
+MKTX.US,D,20111201,000000,25.1191,25.6134,24.8794,25.0426,149341.298324,0
+MKTX.US,D,20111202,000000,25.4483,26.0679,25.1191,25.1867,115599.08962548,0
+MKTX.US,D,20111205,000000,25.4563,25.4563,24.2022,24.4369,147116.15058427,0
+MKTX.US,D,20111206,000000,24.4816,25.7098,24.4816,25.5159,297015.49544942,0
+MKTX.US,D,20111207,000000,25.2623,25.5,24.7849,25.1191,451476.74510225,0
+MKTX.US,D,20111208,000000,24.9262,25.135,24.3662,24.4279,201561.38321457,0
+MKTX.US,D,20111209,000000,24.1405,25.0694,24.1405,24.8198,229018.27852808,0
+MKTX.US,D,20111212,000000,24.5871,25.0146,24.2022,24.951,252428.07955672,0
+MKTX.US,D,20111213,000000,25.2623,25.4652,24.0023,24.1047,146680.77373325,0
+MKTX.US,D,20111214,000000,23.9217,24.047,23.4682,23.514,211357.86510711,0
+MKTX.US,D,20111215,000000,23.8779,24.9878,23.6343,24.6547,212138.12477545,0
+MKTX.US,D,20111216,000000,25.1022,25.2375,24.8009,25.0236,322108.48550485,0
+MKTX.US,D,20111219,000000,25.2116,25.4304,25.1191,25.2544,242565.2353728,0
+MKTX.US,D,20111220,000000,25.9724,27.5597,25.7804,27.1838,410872.07218156,0
+MKTX.US,D,20111221,000000,26.2161,26.3573,24.5423,25.5189,587225.83956468,0
+MKTX.US,D,20111222,000000,25.2981,26.2161,25.2981,25.7456,166433.61031119,0
+MKTX.US,D,20111223,000000,25.876,26.1037,25.6224,25.7128,94753.28621831,0
+MKTX.US,D,20111227,000000,25.7904,25.9456,25.4393,25.695,285769.09803917,0
+MKTX.US,D,20111228,000000,25.7456,26.783,25.7456,26.1117,323253.73777578,0
+MKTX.US,D,20111229,000000,26.4349,26.9869,26.2688,26.3573,250117.4652296,0
+MKTX.US,D,20111230,000000,26.4687,26.6358,26.1813,26.2688,134548.54028202,0
+MKTX.US,D,20120103,000000,27.1659,27.3946,25.4393,25.5279,277760.37605682,0
+MKTX.US,D,20120104,000000,25.4911,26.1903,25.2464,26.1813,282724.47654984,0
+MKTX.US,D,20120105,000000,26.1207,27.147,25.5627,27.1321,253262.63564527,0
+MKTX.US,D,20120106,000000,27.1748,27.4036,26.7919,26.9421,190732.26384861,0
+MKTX.US,D,20120109,000000,27.1748,27.7885,27.0445,27.6631,299269.80237778,0
+MKTX.US,D,20120110,000000,27.7705,28.1166,27.69,28.055,140209.44483452,0
+MKTX.US,D,20120111,000000,27.882,27.9227,26.784,26.8467,121852.22735407,0
+MKTX.US,D,20120112,000000,26.8207,27.1162,26.4448,26.9351,103416.58171108,0
+MKTX.US,D,20120113,000000,26.6527,26.9948,26.409,26.7323,115319.56361028,0
+MKTX.US,D,20120117,000000,26.8555,27.2832,26.6448,26.6616,155961.43963371,0
+MKTX.US,D,20120118,000000,26.6438,27.5517,26.6,27.4404,105004.24925787,0
+MKTX.US,D,20120119,000000,27.4593,27.7885,27.3488,27.6631,65851.502833413,0
+MKTX.US,D,20120120,000000,27.6453,27.7169,27.4762,27.6811,95164.531327008,0
+MKTX.US,D,20120123,000000,27.6193,27.7169,27.147,27.1748,66080.75438545,0
+MKTX.US,D,20120124,000000,26.9242,27.2106,26.7054,27.0197,152493.50716451,0
+MKTX.US,D,20120125,000000,27.0197,27.5169,26.7661,27.4036,168200.25494685,0
+MKTX.US,D,20120126,000000,27.2802,27.7885,26.9421,27.0445,151448.80381992,0
+MKTX.US,D,20120127,000000,26.9531,27.2484,26.61,27.1778,126148.68297624,0
+MKTX.US,D,20120130,000000,26.9331,27.2722,26.7323,26.96,86606.812206884,0
+MKTX.US,D,20120131,000000,27.0505,27.6035,26.9988,27.1032,123672.16292068,0
+MKTX.US,D,20120201,000000,27.4831,29.505,27.324,29.1013,615072.86471235,0
+MKTX.US,D,20120202,000000,29.3668,30.413,28.966,29.6452,353452.60231036,0
+MKTX.US,D,20120203,000000,30.427,30.8994,29.8392,29.9715,255014.19794198,0
+MKTX.US,D,20120206,000000,29.7179,29.7795,28.5612,28.7084,194636.57865808,0
+MKTX.US,D,20120207,000000,28.7352,29.1301,28.5244,28.6567,102793.17836782,0
+MKTX.US,D,20120208,000000,28.6656,29.1301,28.1584,28.2659,106214.8583309,0
+MKTX.US,D,20120209,000000,28.3533,28.4837,27.5468,27.9476,285447.34147491,0
+MKTX.US,D,20120210,000000,27.864,28.2827,27.7397,28.1136,264471.82995277,0
+MKTX.US,D,20120213,000000,28.4509,29.2683,28.3613,29.0107,201110.92402461,0
+MKTX.US,D,20120214,000000,28.957,29.0784,27.9078,28.2469,102903.78218679,0
+MKTX.US,D,20120215,000000,28.4419,28.7452,27.7219,27.8889,95910.604360392,0
+MKTX.US,D,20120216,000000,27.8889,29.1023,27.872,28.5781,147260.94103819,0
+MKTX.US,D,20120217,000000,28.603,29.2415,28.0332,28.2917,153740.31385103,0
+MKTX.US,D,20120221,000000,28.2917,28.3891,27.864,28.052,127064.68369513,0
+MKTX.US,D,20120222,000000,26.8903,27.3708,26.428,26.7253,470623.27165441,0
+MKTX.US,D,20120223,000000,27.8541,29.9079,27.5468,29.2873,3312116.8255033,0
+MKTX.US,D,20120224,000000,29.2962,29.5418,28.4837,28.9501,557349.73708363,0
+MKTX.US,D,20120227,000000,28.8706,29.3489,28.6189,29.2773,209574.12715398,0
+MKTX.US,D,20120228,000000,29.2962,29.6035,29.0107,29.2315,233355.95921004,0
+MKTX.US,D,20120229,000000,29.3877,29.7209,28.967,29.0028,227903.19093506,0
+MKTX.US,D,20120301,000000,28.6468,29.9615,28.6468,29.6124,293090.06536541,0
+MKTX.US,D,20120302,000000,29.7795,30.5563,29.7358,30.0232,283819.45435759,0
+MKTX.US,D,20120305,000000,30.0143,30.4459,29.8054,30.2788,695624.62057552,0
+MKTX.US,D,20120306,000000,29.9157,30.7065,29.8313,30.4638,274319.59179774,0
+MKTX.US,D,20120307,000000,30.5652,30.8049,30.4548,30.608,97839.132767442,0
+MKTX.US,D,20120308,000000,30.6617,31.3708,30.3732,31.2664,286336.19398369,0
+MKTX.US,D,20120309,000000,31.2057,31.4513,31.0028,31.3887,243545.58740454,0
+MKTX.US,D,20120312,000000,31.4901,31.5091,31.1719,31.4245,230021.75681287,0
+MKTX.US,D,20120313,000000,31.5548,32.438,31.4513,32.3435,309169.84966444,0
+MKTX.US,D,20120314,000000,32.247,32.2559,30.969,31.2057,272121.59226812,0
+MKTX.US,D,20120315,000000,31.3271,31.3887,30.5741,30.8119,387204.86590151,0
+MKTX.US,D,20120316,000000,30.8477,31.6294,30.5741,31.4603,509077.20304085,0
+MKTX.US,D,20120319,000000,31.3977,32.1077,31.2236,31.9466,241110.29240878,0
+MKTX.US,D,20120320,000000,31.6015,31.9466,31.5091,31.867,184381.59366147,0
+MKTX.US,D,20120321,000000,31.8004,31.8164,30.5483,30.5652,556962.62371725,0
+MKTX.US,D,20120322,000000,30.6359,32.61,30.3394,31.7924,475767.35472556,0
+MKTX.US,D,20120323,000000,31.8004,32.4926,31.698,32.438,266931.25669086,0
+MKTX.US,D,20120326,000000,32.8119,33.0794,32.3872,32.8497,242811.58024231,0
+MKTX.US,D,20120327,000000,32.974,33.0963,32.4658,32.7612,255727.08982967,0
+MKTX.US,D,20120328,000000,32.8945,33.0963,32.422,33.0794,313867.49550268,0
+MKTX.US,D,20120329,000000,32.7293,32.9193,32.3872,32.8218,231927.15896687,0
+MKTX.US,D,20120330,000000,33.1142,33.2186,32.6,32.6418,193176.60824774,0
+MKTX.US,D,20120402,000000,32.3872,33.0267,32.3683,32.9561,198465.48177281,0
+MKTX.US,D,20120403,000000,32.6548,32.9441,32.4161,32.8636,265660.31826202,0
+MKTX.US,D,20120404,000000,32.5056,32.8079,32.2778,32.3723,139585.036002,0
+MKTX.US,D,20120405,000000,31.6383,32.8268,31.6383,32.7761,196262.45479687,0
+MKTX.US,D,20120409,000000,31.9914,32.2828,31.8084,32.0531,203878.03047727,0
+MKTX.US,D,20120410,000000,32.1167,32.2917,31.4425,31.698,218270.60379244,0
+MKTX.US,D,20120411,000000,32.0282,32.062,31.5269,31.8522,158699.38689773,0
+MKTX.US,D,20120412,000000,31.6373,31.886,28.6189,31.4513,1837838.3029443,0
+MKTX.US,D,20120413,000000,31.4513,31.9128,31.0654,31.2574,322654.46617484,0
+MKTX.US,D,20120416,000000,31.4821,32.617,31.4821,32.1863,338031.4134788,0
+MKTX.US,D,20120417,000000,32.4002,32.6548,31.7358,31.9058,226131.51885308,0
+MKTX.US,D,20120418,000000,31.7428,31.9128,31.5001,31.6204,132850.26891628,0
+MKTX.US,D,20120419,000000,31.707,32.1943,31.3449,31.9218,126517.69753588,0
+MKTX.US,D,20120420,000000,32.3564,32.3564,31.5558,31.869,172318.73896941,0
+MKTX.US,D,20120423,000000,31.3181,31.3887,30.787,31.2912,247823.94421997,0
+MKTX.US,D,20120424,000000,31.2146,32.0013,31.0476,31.5548,155678.89715071,0
+MKTX.US,D,20120425,000000,31.7507,32.1685,30.6269,30.978,381281.52865129,0
+MKTX.US,D,20120426,000000,30.8049,30.9074,29.9973,30.6527,301026.39212081,0
+MKTX.US,D,20120427,000000,30.6139,31.0108,30.2022,30.414,282598.79039192,0
+MKTX.US,D,20120430,000000,30.3116,30.4081,29.875,30.0321,286884.1856322,0
+MKTX.US,D,20120501,000000,30.0819,30.6777,30.0272,30.1425,372298.48757278,0
+MKTX.US,D,20120502,000000,29.7925,29.8621,29.3698,29.4921,415501.34474989,0
+MKTX.US,D,20120503,000000,29.4573,29.5986,29.0953,29.3877,343928.60800818,0
+MKTX.US,D,20120504,000000,29.0645,29.0645,27.5239,28.9938,896390.66178281,0
+MKTX.US,D,20120507,000000,28.967,29.1401,28.6746,28.7084,120762.27699263,0
+MKTX.US,D,20120508,000000,28.5513,28.8358,28.1018,28.4837,312535.22222878,0
+MKTX.US,D,20120509,000000,28.1833,28.4051,28.1018,28.237,326957.96022185,0
+MKTX.US,D,20120510,000000,28.3881,28.5423,27.8362,28.1833,403363.07836308,0
+MKTX.US,D,20120511,000000,27.869,28.3523,27.6641,28.1744,576347.45122481,0
+MKTX.US,D,20120514,000000,27.8959,28.0768,27.5855,27.6551,275437.69585855,0
+MKTX.US,D,20120515,000000,27.8362,29.334,27.6641,28.4499,463281.18905364,0
+MKTX.US,D,20120516,000000,28.5781,29.147,28.1206,28.3265,278615.04193065,0
+MKTX.US,D,20120517,000000,28.3265,28.5692,27.9804,28.1018,323612.69744278,0
+MKTX.US,D,20120518,000000,28.0322,28.2738,27.6373,28.0938,470991.28072478,0
+MKTX.US,D,20120521,000000,28.1018,28.781,27.7537,28.2022,298360.84008374,0
+MKTX.US,D,20120522,000000,28.2549,28.5423,27.8362,27.9894,226164.69999877,0
+MKTX.US,D,20120523,000000,27.7725,28.5334,27.1718,28.4239,607000.79690641,0
+MKTX.US,D,20120524,000000,28.237,28.4499,27.4215,27.9526,445915.38398682,0
+MKTX.US,D,20120525,000000,27.869,28.3603,27.6721,28.3444,215315.47084754,0
+MKTX.US,D,20120529,000000,28.4578,28.8358,28.1922,28.4906,149825.94414892,0
+MKTX.US,D,20120530,000000,28.237,28.4985,28.1018,28.3961,174113.53730444,0
+MKTX.US,D,20120531,000000,28.5423,28.5513,28.0062,28.3603,262666.97672511,0
+MKTX.US,D,20120601,000000,27.9208,27.9446,26.8585,26.9113,619764.47761501,0
+MKTX.US,D,20120604,000000,26.9471,26.9919,26.2151,26.6288,318951.24921803,0
+MKTX.US,D,20120605,000000,26.4011,27.1898,26.2589,26.6636,351021.32927165,0
+MKTX.US,D,20120606,000000,26.6805,27.322,26.5144,27.2266,243666.24611614,0
+MKTX.US,D,20120607,000000,27.5169,27.7905,26.9739,27.0167,147776.75703027,0
+MKTX.US,D,20120608,000000,26.9829,27.2604,26.7452,27.1629,144409.37348741,0
+MKTX.US,D,20120611,000000,27.331,27.4583,26.4458,26.4538,330045.81774951,0
+MKTX.US,D,20120612,000000,26.4966,26.6805,26.1027,26.5234,389917.67593395,0
+MKTX.US,D,20120613,000000,26.41,27.154,26.3911,26.9023,221921.53530756,0
+MKTX.US,D,20120614,000000,26.8487,27.0943,25.4065,25.4692,355245.38966686,0
+MKTX.US,D,20120615,000000,25.4433,25.5577,24.9073,25.3907,331608.34806471,0
+MKTX.US,D,20120618,000000,25.2215,25.7,24.8536,24.951,452724.55727803,0
+MKTX.US,D,20120619,000000,24.961,25.1271,24.7223,24.9172,340168.07816336,0
+MKTX.US,D,20120620,000000,24.8347,25.1201,24.5493,24.6965,186822.92159282,0
+MKTX.US,D,20120621,000000,24.6367,24.6617,23.7487,23.8371,457643.4107542,0
+MKTX.US,D,20120622,000000,24.0987,24.1176,23.9047,24.0052,1560249.8655515,0
+MKTX.US,D,20120625,000000,23.7109,23.9415,23.513,23.5606,284695.23550595,0
+MKTX.US,D,20120626,000000,23.6532,23.8799,23.5696,23.6432,349204.41017283,0
+MKTX.US,D,20120627,000000,23.7208,23.9047,23.5537,23.5606,266882.99320622,0
+MKTX.US,D,20120628,000000,23.494,23.6432,22.957,23.0286,286309.04577358,0
+MKTX.US,D,20120629,000000,23.4602,23.7039,23.2355,23.3956,663878.30806469,0
+MKTX.US,D,20120702,000000,23.5606,24.1444,23.3956,23.6064,502772.78535983,0
+MKTX.US,D,20120703,000000,23.5606,23.8292,23.5368,23.8033,236582.57425604,0
+MKTX.US,D,20120705,000000,23.8889,24.217,23.6949,24.0918,249255.76093094,0
+MKTX.US,D,20120706,000000,23.7765,24.3185,23.7765,24.0719,185486.62636186,0
+MKTX.US,D,20120709,000000,24.1534,24.7661,23.9505,24.6965,457719.82793821,0
+MKTX.US,D,20120710,000000,24.9073,25.3379,24.4856,24.594,290836.76392631,0
+MKTX.US,D,20120711,000000,24.5572,24.8794,24.5393,24.8098,247723.39529364,0
+MKTX.US,D,20120712,000000,24.7223,25.0942,24.5214,25.0524,252672.4134477,0
+MKTX.US,D,20120713,000000,25.0246,25.8044,25.0068,25.6005,165410.02224113,0
+MKTX.US,D,20120716,000000,25.5677,25.5925,25.2395,25.2911,95754.753524577,0
+MKTX.US,D,20120717,000000,25.4433,25.5925,25.0704,25.3647,93243.041344802,0
+MKTX.US,D,20120718,000000,25.3459,25.7874,25.2911,25.7248,125065.77103965,0
+MKTX.US,D,20120719,000000,27.3847,27.3847,26.0937,26.428,436807.66223966,0
+MKTX.US,D,20120720,000000,26.1555,26.1733,25.2613,25.6542,383043.14584063,0
+MKTX.US,D,20120723,000000,25.2743,25.5846,24.961,25.3459,215612.09018022,0
+MKTX.US,D,20120724,000000,25.3459,25.3985,24.7591,25.1201,202517.60350399,0
+MKTX.US,D,20120725,000000,25.4781,26.8327,24.405,26.6557,319646.04229898,0
+MKTX.US,D,20120726,000000,27.0406,27.5329,26.5682,27.4911,486968.50511895,0
+MKTX.US,D,20120727,000000,27.6641,27.7626,27.3758,27.5239,324872.57548972,0
+MKTX.US,D,20120730,000000,27.4632,27.6333,27.0277,27.1042,336931.40822473,0
+MKTX.US,D,20120731,000000,27.0167,27.2704,26.5144,26.5404,150191.94224077,0
+MKTX.US,D,20120801,000000,26.5692,26.8765,26.3494,26.3494,257899.95212771,0
+MKTX.US,D,20120802,000000,26.2409,26.7273,25.8044,26.6805,178192.80724573,0
+MKTX.US,D,20120803,000000,26.965,28.7632,26.8138,28.611,372269.32838415,0
+MKTX.US,D,20120806,000000,28.594,29.3877,28.5075,28.8426,367479.17753368,0
+MKTX.US,D,20120807,000000,28.959,29.3718,28.5851,28.8794,266444.59988741,0
+MKTX.US,D,20120808,000000,28.799,29.0485,28.799,28.967,142541.17443616,0
+MKTX.US,D,20120809,000000,28.9322,29.2813,28.8616,29.0803,120319.86171677,0
+MKTX.US,D,20120810,000000,29.0655,29.5846,28.8019,29.2902,211185.92644308,0
+MKTX.US,D,20120813,000000,29.1937,29.1937,27.3797,27.9954,296635.42050788,0
+MKTX.US,D,20120814,000000,28.1644,28.1734,27.6503,27.7417,201475.91662719,0
+MKTX.US,D,20120815,000000,27.8243,28.061,27.7875,27.9684,212578.52907278,0
+MKTX.US,D,20120816,000000,27.9596,29.148,27.8143,29.0217,293229.82837301,0
+MKTX.US,D,20120817,000000,28.9421,29.2982,28.6189,28.7442,153218.46492337,0
+MKTX.US,D,20120820,000000,28.7254,28.8168,28.3583,28.4737,187093.39820465,0
+MKTX.US,D,20120821,000000,28.4817,28.6646,27.9416,28.4737,333144.73565907,0
+MKTX.US,D,20120822,000000,28.3951,28.8168,28.1544,28.5065,154791.0501312,0
+MKTX.US,D,20120823,000000,28.4737,28.4737,27.7686,27.9257,200262.29108636,0
+MKTX.US,D,20120824,000000,27.8054,28.0828,27.5647,27.9168,177309.98767254,0
+MKTX.US,D,20120827,000000,28.0032,28.235,27.866,28.1803,124663.57533432,0
+MKTX.US,D,20120828,000000,28.1276,29.0307,27.9954,28.5025,183385.15380152,0
+MKTX.US,D,20120829,000000,28.4737,28.8358,28.4131,28.799,168999.61891119,0
+MKTX.US,D,20120830,000000,28.5503,28.79,28.4568,28.5592,193814.08844069,0
+MKTX.US,D,20120831,000000,28.7542,29.0117,28.5145,28.6984,133103.65221063,0
+MKTX.US,D,20120904,000000,28.6646,29.7775,28.5771,29.6353,210388.57345727,0
+MKTX.US,D,20120905,000000,29.5309,30.2241,29.4852,29.9605,274967.12688332,0
+MKTX.US,D,20120906,000000,27.5468,27.5468,26.3494,26.7889,1202841.6684792,0
+MKTX.US,D,20120907,000000,26.8585,26.9669,25.0386,25.4573,698694.37929644,0
+MKTX.US,D,20120910,000000,25.2793,26.0659,25.2793,25.7148,279831.68393926,0
+MKTX.US,D,20120911,000000,25.6353,26.5324,25.5925,26.2688,317410.83966662,0
+MKTX.US,D,20120912,000000,26.3742,26.6656,25.7308,26.4548,235664.56255863,0
+MKTX.US,D,20120913,000000,26.5065,27.0356,26.4021,26.5781,293748.66083289,0
+MKTX.US,D,20120914,000000,26.7462,27.0197,26.4628,26.9311,190757.40108019,0
+MKTX.US,D,20120917,000000,26.8158,27.0018,26.7283,26.9223,97367.558302944,0
+MKTX.US,D,20120918,000000,26.9759,27.0356,26.4369,26.9849,158616.93677814,0
+MKTX.US,D,20120919,000000,26.9849,27.8571,26.7243,27.6085,361114.43049686,0
+MKTX.US,D,20120920,000000,27.5379,27.5995,27.0973,27.3002,394586.16258355,0
+MKTX.US,D,20120921,000000,27.6959,27.6959,26.8943,27.1938,336422.63065749,0
+MKTX.US,D,20120924,000000,27.139,27.4066,26.7462,27.2216,129719.17535029,0
+MKTX.US,D,20120925,000000,28.7164,28.9938,28.3245,28.5324,839129.05372594,0
+MKTX.US,D,20120926,000000,27.5199,28.1644,26.6477,26.8765,1258429.1369127,0
+MKTX.US,D,20120927,000000,27.0535,28.0908,26.9948,27.8332,419181.43545365,0
+MKTX.US,D,20120928,000000,27.6333,28.0998,27.4254,27.8571,4467181.6661466,0
+MKTX.US,D,20121001,000000,27.9416,28.3245,26.8855,27.6333,848285.03895774,0
+MKTX.US,D,20121002,000000,27.8143,28.3523,27.7377,27.9954,302826.21790215,0
+MKTX.US,D,20121003,000000,28.1087,28.1803,27.1569,27.5727,255102.68099715,0
+MKTX.US,D,20121004,000000,27.6781,27.9018,27.326,27.866,281288.63788182,0
+MKTX.US,D,20121005,000000,27.7059,28.1455,27.6443,28.0122,257596.29437019,0
+MKTX.US,D,20121008,000000,27.875,27.9954,27.5955,27.9168,120683.84883009,0
+MKTX.US,D,20121009,000000,27.9684,27.9684,27.3518,27.512,325271.75472726,0
+MKTX.US,D,20121010,000000,27.5816,27.9168,27.4444,27.6781,100419.21821712,0
+MKTX.US,D,20121011,000000,27.875,28.0122,27.5647,27.8412,82532.569711907,0
+MKTX.US,D,20121012,000000,27.7686,27.875,27.326,27.4861,88818.88858619,0
+MKTX.US,D,20121015,000000,27.5279,27.8839,27.336,27.8839,93977.048507026,0
+MKTX.US,D,20121016,000000,28.0032,28.3951,27.7139,28.1992,212751.47322607,0
+MKTX.US,D,20121017,000000,28.244,28.4219,27.9188,28.0998,113184.90990425,0
+MKTX.US,D,20121018,000000,28.0292,28.056,27.6413,27.8143,124029.11160916,0
+MKTX.US,D,20121019,000000,27.7139,27.7139,26.9223,27.2296,171853.19744049,0
+MKTX.US,D,20121022,000000,27.1848,27.4961,26.7711,27.4632,184562.58172887,0
+MKTX.US,D,20121023,000000,27.2464,27.4165,26.6776,27.3698,160971.79263284,0
+MKTX.US,D,20121024,000000,27.5557,27.5557,26.7004,27.147,108131.32086679,0
+MKTX.US,D,20121025,000000,27.4344,27.4344,26.9759,27.1142,134434.91999527,0
+MKTX.US,D,20121026,000000,27.1938,27.4066,27.0277,27.317,188594.59367479,0
+MKTX.US,D,20121031,000000,27.317,27.866,27.1758,27.5279,236573.52485267,0
+MKTX.US,D,20121101,000000,27.4066,28.0908,27.139,27.7775,271640.96840025,0
+MKTX.US,D,20121102,000000,27.7775,27.9326,27.334,27.3419,332364.47599073,0
+MKTX.US,D,20121105,000000,27.3002,27.6681,27.1848,27.5179,182308.2748005,0
+MKTX.US,D,20121106,000000,27.4533,27.9764,27.4254,27.8412,301294.85775411,0
+MKTX.US,D,20121107,000000,27.4523,28.0302,27.2355,27.3688,353309.82283497,0
+MKTX.US,D,20121108,000000,27.2534,27.4145,26.9739,27.2096,226530.69809062,0
+MKTX.US,D,20121109,000000,26.9193,27.333,26.6776,26.7153,190873.03234547,0
+MKTX.US,D,20121112,000000,26.8128,26.9013,24.6715,26.5026,83577.273056498,0
+MKTX.US,D,20121113,000000,26.3175,26.7591,26.3175,26.4926,136878.25890514,0
+MKTX.US,D,20121114,000000,26.5821,26.6756,25.5567,25.6452,157284.66350424,0
+MKTX.US,D,20121115,000000,25.5746,26.1137,25.4413,25.6452,158312.27353135,0
+MKTX.US,D,20121116,000000,25.9187,26.2797,25.5119,26.1047,224247.23197362,0
+MKTX.US,D,20121119,000000,26.3702,26.6965,26.1585,26.4926,189472.38580167,0
+MKTX.US,D,20121120,000000,26.415,26.4598,26.0331,26.2897,95698.446125831,0
+MKTX.US,D,20121121,000000,26.3533,26.7253,26.0779,26.5204,98838.589095183,0
+MKTX.US,D,20121123,000000,26.6438,26.8387,26.5104,26.8039,79611.62340196,0
+MKTX.US,D,20121126,000000,26.8217,27.1211,26.5104,26.9561,143355.62073945,0
+MKTX.US,D,20121127,000000,27.0326,27.1828,26.6606,26.8307,178830.28743868,0
+MKTX.US,D,20121128,000000,26.6606,27.0684,26.425,26.8387,78098.362060662,0
+MKTX.US,D,20121129,000000,26.9739,27.3688,26.8913,27.146,125590.6364351,0
+MKTX.US,D,20121130,000000,27.0247,27.34,26.9193,27.2892,208212.69469144,0
+MKTX.US,D,20121203,000000,27.4702,27.5269,27.0247,27.1112,158870.32007249,0
+MKTX.US,D,20121204,000000,26.8039,27.3498,26.8039,27.0754,142787.51930568,0
+MKTX.US,D,20121205,000000,27.2624,29.2405,27.2276,29.0068,666933.98993592,0
+MKTX.US,D,20121206,000000,29.2077,29.7497,29.0257,29.4563,203919.25553706,0
+MKTX.US,D,20121207,000000,29.5528,29.5528,28.5791,28.7194,152165.71766467,0
+MKTX.US,D,20121210,000000,28.7014,29.4742,28.1962,28.9103,167763.87260657,0
+MKTX.US,D,20121211,000000,29.0823,29.0823,28.4419,28.5443,154131.44917446,0
+MKTX.US,D,20121212,000000,28.9252,30.3584,28.9073,29.697,255200.21345569,0
+MKTX.US,D,20121213,000000,29.6324,30.057,29.5538,29.688,243051.89217625,0
+MKTX.US,D,20121214,000000,29.8173,30.7193,29.6522,30.4916,298119.52266054,0
+MKTX.US,D,20121217,000000,30.6437,31.1062,30.5274,30.8964,222311.66514173,0
+MKTX.US,D,20121218,000000,30.9312,31.4115,30.5623,31.3549,124875.73356888,0
+MKTX.US,D,20121219,000000,31.4573,32.4518,31.3917,31.6165,229646.70931765,0
+MKTX.US,D,20121220,000000,31.7179,32.5444,31.4663,32.2778,285817.36152381,0
+MKTX.US,D,20121221,000000,31.9993,32.3126,31.6811,32.1943,397429.68622022,0
+MKTX.US,D,20121224,000000,31.7895,32.2311,31.7626,32.1117,35553.094861764,0
+MKTX.US,D,20121226,000000,32.1307,32.9303,31.9546,32.5086,188713.24140786,0
+MKTX.US,D,20121227,000000,32.4518,32.5175,31.8244,32.0839,235586.13439609,0
+MKTX.US,D,20121228,000000,31.878,33.4832,31.878,32.1575,195542.52448433,0
+MKTX.US,D,20121231,000000,32.2778,32.6726,31.9426,32.5274,136529.35413077,0
+MKTX.US,D,20130102,000000,32.8417,33.4305,32.7015,33.3828,265502.45644768,0
+MKTX.US,D,20130103,000000,33.5578,34.0362,32.7194,32.9491,280406.82379788,0
+MKTX.US,D,20130104,000000,33.3002,33.3102,32.1575,32.2121,520389.96274248,0
+MKTX.US,D,20130107,000000,31.9993,32.5543,31.7547,32.4518,305307.76540403,0
+MKTX.US,D,20130108,000000,32.5364,32.7114,32.1217,32.5543,245310.22106167,0
+MKTX.US,D,20130109,000000,32.7194,33.2624,32.2401,32.9779,211961.1586651,0
+MKTX.US,D,20130110,000000,32.064,32.6458,31.4901,32.5742,313857.44061004,0
+MKTX.US,D,20130111,000000,32.8467,33.1878,31.7547,32.0551,451653.71121259,0
+MKTX.US,D,20130114,000000,32.3037,32.7532,32.0759,32.6279,432524.27797791,0
+MKTX.US,D,20130115,000000,32.4886,33.1699,31.8244,33.153,339047.96312402,0
+MKTX.US,D,20130116,000000,33.338,33.4464,32.8268,32.9491,99525.338262031,0
+MKTX.US,D,20130117,000000,33.1341,33.511,32.7383,33.4732,144232.40737707,0
+MKTX.US,D,20130118,000000,33.6225,34.3305,33.1252,34.3216,233687.77066694,0
+MKTX.US,D,20130122,000000,34.2331,34.3395,33.7617,34.1844,202792.10207288,0
+MKTX.US,D,20130123,000000,34.2699,34.3574,33.8532,34.0918,219637.06370129,0
+MKTX.US,D,20130124,000000,34.0918,35.1779,34.0362,34.5523,362553.28563268,0
+MKTX.US,D,20130125,000000,34.5991,35.0884,34.3673,34.7284,227788.56515904,0
+MKTX.US,D,20130128,000000,34.7095,34.8826,34.3673,34.5901,117602.02423801,0
+MKTX.US,D,20130129,000000,34.5523,35.1153,34.2778,35.0029,226386.91312597,0
+MKTX.US,D,20130130,000000,39.3978,39.3978,33.0705,34.6936,244468.62654827,0
+MKTX.US,D,20130131,000000,34.5523,35.0317,34.064,34.8358,253972.51106518,0
+MKTX.US,D,20130201,000000,35.0118,35.6204,34.9312,35.4444,204379.76961966,0
+MKTX.US,D,20130204,000000,35.0118,35.1789,34.609,34.792,328975.97717334,0
+MKTX.US,D,20130205,000000,34.782,35.1709,34.4231,34.8656,429630.47987808,0
+MKTX.US,D,20130206,000000,34.619,35.0118,34.4419,34.9492,169662.23633572,0
+MKTX.US,D,20130207,000000,34.8278,35.2157,34.7632,34.811,171264.98622145,0
+MKTX.US,D,20130208,000000,34.7453,35.1153,34.7453,35.0218,123413.75218001,0
+MKTX.US,D,20130211,000000,34.9591,35.1421,34.3673,34.8278,303316.89666265,0
+MKTX.US,D,20130212,000000,34.9601,35.1063,34.5215,35.0526,210140.21760923,0
+MKTX.US,D,20130213,000000,34.9601,36.6906,34.9502,35.4653,374398.95464386,0
+MKTX.US,D,20130214,000000,35.5041,38.611,35.5041,37.2246,645874.01731566,0
+MKTX.US,D,20130215,000000,37.6195,38.5742,37.167,37.2983,844358.60338447,0
+MKTX.US,D,20130219,000000,37.6473,39.2943,37.6473,38.6926,966518.51045312,0
+MKTX.US,D,20130220,000000,38.7374,38.7662,36.3386,36.612,585808.0997034,0
+MKTX.US,D,20130221,000000,36.6906,37.3709,35.8661,35.9925,455964.24368445,0
+MKTX.US,D,20130222,000000,36.2371,36.612,35.8184,35.9745,412856.90798736,0
+MKTX.US,D,20130225,000000,36.2072,36.9273,35.8949,35.9277,494851.54094339,0
+MKTX.US,D,20130226,000000,36.0491,36.5762,36.0491,36.263,389803.05015794,0
+MKTX.US,D,20130227,000000,36.2898,36.5374,36.0113,36.1605,527127.74629599,0
+MKTX.US,D,20130228,000000,36.246,36.3832,36.0491,36.1157,491786.80966879,0
+MKTX.US,D,20130301,000000,35.9845,36.3574,35.5708,36.1157,484666.94019521,0
+MKTX.US,D,20130304,000000,36.069,36.5374,35.7736,36.2998,309960.16422541,0
+MKTX.US,D,20130305,000000,36.622,37.4295,36.447,36.9651,446570.96298651,0
+MKTX.US,D,20130306,000000,37.1112,37.3709,36.6807,36.9104,216083.66464472,0
+MKTX.US,D,20130307,000000,36.8457,36.8825,35.9557,36.263,305793.41671821,0
+MKTX.US,D,20130308,000000,36.5285,37.0298,36.447,36.8925,193712.53402509,0
+MKTX.US,D,20130311,000000,36.7005,36.9233,36.1515,36.5762,152114.43771224,0
+MKTX.US,D,20130312,000000,36.4738,36.5096,35.9557,36.1237,243734.61938604,0
+MKTX.US,D,20130313,000000,36.0789,36.2272,35.5708,35.9645,269526.42447949,0
+MKTX.US,D,20130314,000000,35.9745,36.1416,34.9024,35.2465,392110.64801726,0
+MKTX.US,D,20130315,000000,35.4027,35.7458,35.1719,35.4027,401070.56284271,0
+MKTX.US,D,20130318,000000,35.1719,35.3669,34.618,35.1063,247784.7301387,0
+MKTX.US,D,20130319,000000,35.2077,35.2077,34.0242,34.3843,385971.13057542,0
+MKTX.US,D,20130320,000000,34.608,35.4653,34.608,35.3569,230707.50049046,0
+MKTX.US,D,20130321,000000,35.1351,35.5518,35.0526,35.3101,258776.73876532,0
+MKTX.US,D,20130322,000000,35.3301,35.3927,34.8278,35.3758,230842.23605174,0
+MKTX.US,D,20130325,000000,35.3569,35.3569,33.6463,34.2022,309075.33367369,0
+MKTX.US,D,20130326,000000,34.4131,34.6747,34.0432,34.4787,164641.82844396,0
+MKTX.US,D,20130327,000000,34.2679,34.6995,33.4882,34.6558,223114.04557386,0
+MKTX.US,D,20130328,000000,34.7542,34.8358,34.1526,34.4877,215998.19805734,0
+MKTX.US,D,20130401,000000,34.4687,34.6846,34.052,34.4687,226119.45298192,0
+MKTX.US,D,20130402,000000,34.5315,34.8826,34.2022,34.5891,331525.89794512,0
+MKTX.US,D,20130403,000000,34.2679,34.8188,33.9775,34.2947,367856.23600743,0
+MKTX.US,D,20130404,000000,34.1824,34.6747,33.7388,34.6747,215676.44149307,0
+MKTX.US,D,20130405,000000,34.6657,34.7542,34.1256,34.6995,269122.21779563,0
+MKTX.US,D,20130408,000000,34.8358,35.0526,34.4877,35.0526,129023.37678008,0
+MKTX.US,D,20130409,000000,34.984,35.4126,34.7632,34.9601,162458.91125329,0
+MKTX.US,D,20130410,000000,34.9114,36.2172,34.7542,35.9557,289506.50163094,0
+MKTX.US,D,20130411,000000,35.9377,36.1784,35.3201,35.5906,285731.89493643,0
+MKTX.US,D,20130412,000000,35.7458,35.8363,35.3619,35.4952,159914.01792782,0
+MKTX.US,D,20130415,000000,36.8169,37.0754,34.791,34.9502,694493.44515428,0
+MKTX.US,D,20130416,000000,35.2365,36.0591,35.1351,35.697,353454.61328888,0
+MKTX.US,D,20130417,000000,35.5419,38.4629,35.2365,36.0859,1565443.2175965,0
+MKTX.US,D,20130418,000000,36.0591,36.3574,35.7637,36.0591,313067.12604907,0
+MKTX.US,D,20130419,000000,36.0391,36.8557,35.9845,36.6309,210812.88992639,0
+MKTX.US,D,20130422,000000,36.8557,36.973,36.0391,36.7264,222661.57540536,0
+MKTX.US,D,20130423,000000,36.7523,36.983,36.6807,36.9561,243947.78310987,0
+MKTX.US,D,20130424,000000,38.3435,38.9531,37.6295,38.3047,767875.05708071,0
+MKTX.US,D,20130425,000000,38.4897,39.8403,38.4072,39.3042,457862.6074136,0
+MKTX.US,D,20130426,000000,39.4892,39.8303,39.1173,39.7567,291740.69877404,0
+MKTX.US,D,20130429,000000,39.9239,39.9239,38.8995,39.0655,413723.63973234,0
+MKTX.US,D,20130430,000000,38.8159,39.2754,38.1775,39.1262,423762.44453734,0
+MKTX.US,D,20130501,000000,39.1262,39.2754,38.4708,38.8706,378119.26491815,0
+MKTX.US,D,20130502,000000,38.8527,39.7925,38.5742,39.7837,292058.43338125,0
+MKTX.US,D,20130503,000000,40.1566,40.4301,39.8025,39.895,200498.58106324,0
+MKTX.US,D,20130506,000000,39.9805,40.1088,39.7199,39.9338,117599.00777022,0
+MKTX.US,D,20130507,000000,39.9616,40.7473,39.8612,40.4321,176238.13611784,0
+MKTX.US,D,20130508,000000,40.3406,40.7374,40.2849,40.6757,234816.93510965,0
+MKTX.US,D,20130509,000000,40.7185,40.7473,40.441,40.6011,186930.50894399,0
+MKTX.US,D,20130510,000000,40.7115,41.0467,40.5663,40.6101,118549.19512406,0
+MKTX.US,D,20130513,000000,40.5753,40.8508,40.5385,40.7861,164533.23560352,0
+MKTX.US,D,20130514,000000,40.7016,42.454,40.7016,42.2898,297655.99211015,0
+MKTX.US,D,20130515,000000,42.1218,42.9244,41.9945,42.445,244307.74826614,0
+MKTX.US,D,20130516,000000,42.2531,42.8359,41.8831,42.1218,181511.92730395,0
+MKTX.US,D,20130517,000000,42.0123,42.7633,42.0123,42.7633,222185.97898381,0
+MKTX.US,D,20130520,000000,42.6598,42.7145,42.1317,42.6131,127702.16388807,0
+MKTX.US,D,20130521,000000,42.5196,42.6777,41.6116,41.9756,121526.44883276,0
+MKTX.US,D,20130522,000000,41.9657,42.1964,40.3038,40.5921,340877.95358327,0
+MKTX.US,D,20130523,000000,40.441,41.0656,39.8751,40.804,207421.37464121,0
+MKTX.US,D,20130524,000000,40.7374,40.8786,40.1844,40.7473,87354.896218794,0
+MKTX.US,D,20130528,000000,40.8966,40.9422,40.4897,40.804,301549.24653773,0
+MKTX.US,D,20130529,000000,40.6837,40.7284,40.082,40.267,116029.43903018,0
+MKTX.US,D,20130530,000000,40.4321,40.804,40.2849,40.7662,100122.59888444,0
+MKTX.US,D,20130531,000000,40.5902,40.7941,40.1606,40.2083,134165.4488727,0
+MKTX.US,D,20130603,000000,40.3684,40.4509,39.4444,40.3764,230471.21051358,0
+MKTX.US,D,20130604,000000,40.3137,40.6101,39.8661,40.091,178514.56381,0
+MKTX.US,D,20130605,000000,40.1844,40.5295,39.6344,40.091,148767.16395465,0
+MKTX.US,D,20130606,000000,40.2102,41.0745,40.1844,41.0188,285300.54004247,0
+MKTX.US,D,20130607,000000,40.991,41.5181,40.7016,41.3779,372050.13172474,0
+MKTX.US,D,20130610,000000,41.6016,42.8547,41.537,42.1765,198845.55671434,0
+MKTX.US,D,20130611,000000,42.0453,42.8627,41.4157,42.2431,215712.63910655,0
+MKTX.US,D,20130612,000000,42.5464,42.7821,41.7757,42.0363,143313.39019039,0
+MKTX.US,D,20130613,000000,42.0363,44.1278,41.6682,44.0224,155641.69404797,0
+MKTX.US,D,20130614,000000,44.1894,44.1894,43.1342,43.1512,97511.343267599,0
+MKTX.US,D,20130617,000000,43.4833,43.8244,43.0566,43.3819,235391.06947901,0
+MKTX.US,D,20130618,000000,43.5489,44.8399,43.4753,44.3277,166656.82892765,0
+MKTX.US,D,20130619,000000,44.447,44.5694,43.5231,43.5301,109200.1559537,0
+MKTX.US,D,20130620,000000,43.0278,43.4077,42.3078,42.445,116372.31086897,0
+MKTX.US,D,20130621,000000,42.632,43.7886,42.632,43.3172,307131.72292769,0
+MKTX.US,D,20130624,000000,43.0954,43.0954,42.0123,42.5753,161181.93988887,0
+MKTX.US,D,20130625,000000,42.9015,43.4753,42.3714,42.6777,233147.82293254,0
+MKTX.US,D,20130626,000000,43.0278,43.4087,42.6688,42.9015,207704.92261346,0
+MKTX.US,D,20130627,000000,43.188,44.0621,42.9562,43.8562,183137.80344274,0
+MKTX.US,D,20130628,000000,43.9965,44.0462,43.4047,43.4405,192299.82161012,0
+MKTX.US,D,20130701,000000,43.6802,45.0577,43.4207,44.5514,111670.64307368,0
+MKTX.US,D,20130702,000000,44.6728,45.0775,43.5131,44.1347,100544.90437504,0
+MKTX.US,D,20130703,000000,44.2193,46.1746,44.0522,46.0452,90788.642053035,0
+MKTX.US,D,20130705,000000,46.8777,46.999,46.1756,46.9542,166108.83727914,0
+MKTX.US,D,20130708,000000,46.9542,47.2885,46.4898,47.0358,192494.88652721,0
+MKTX.US,D,20130709,000000,47.2973,48.3994,46.7683,48.2452,267039.8495313,0
+MKTX.US,D,20130710,000000,48.3357,48.632,46.9254,47.3143,152586.01217674,0
+MKTX.US,D,20130711,000000,47.4635,47.9209,47.0179,47.2885,216466.75605404,0
+MKTX.US,D,20130712,000000,47.3233,47.5003,47.0258,47.0935,117537.67292516,0
+MKTX.US,D,20130715,000000,47.2218,47.4067,46.5823,47.0179,133777.33001706,0
+MKTX.US,D,20130716,000000,47.185,47.6126,46.4709,47.2973,178381.83922724,0
+MKTX.US,D,20130717,000000,47.5938,48.1487,47.176,47.2973,97971.8573502,0
+MKTX.US,D,20130718,000000,47.3233,48.3168,47.3233,48.0821,88248.776173887,0
+MKTX.US,D,20130719,000000,48.0921,48.3994,47.5192,48.0005,123133.22067554,0
+MKTX.US,D,20130722,000000,48.1487,49.5411,48.1487,49.4416,138058.70330028,0
+MKTX.US,D,20130723,000000,49.4685,49.6237,47.9408,49.0686,315328.47140228,0
+MKTX.US,D,20130724,000000,49.6793,51.9329,49.6793,50.1149,267197.71134564,0
+MKTX.US,D,20130725,000000,50.1905,50.281,49.3074,49.5411,193585.84237791,0
+MKTX.US,D,20130726,000000,47.7628,48.8827,46.7593,48.6509,256248.93875734,0
+MKTX.US,D,20130729,000000,48.6509,48.9941,48.3436,48.5495,175478.99172403,0
+MKTX.US,D,20130730,000000,48.5684,48.8737,48.2651,48.446,203801.61329325,0
+MKTX.US,D,20130731,000000,48.4808,48.7892,47.8623,47.9458,170239.38717286,0
+MKTX.US,D,20130801,000000,48.446,49.373,48.4082,49.2138,263729.77887644,0
+MKTX.US,D,20130802,000000,48.9115,49.3561,48.28,49.1124,219114.20928437,0
+MKTX.US,D,20130805,000000,49.1382,49.6375,48.9215,49.0866,132762.79135037,0
+MKTX.US,D,20130806,000000,49.0776,49.3084,48.8171,49.0866,213052.11451581,0
+MKTX.US,D,20130807,000000,49.2944,49.2944,48.1089,48.6211,194957.32973308,0
+MKTX.US,D,20130808,000000,48.8459,49.4138,48.2034,49.2894,181769.33255536,0
+MKTX.US,D,20130809,000000,49.1234,49.9418,49.0866,49.2138,151695.14868944,0
+MKTX.US,D,20130812,000000,49.2238,50.1179,48.9215,49.8673,98027.159259683,0
+MKTX.US,D,20130813,000000,49.8673,50.7684,49.1134,49.9508,81005.231520923,0
+MKTX.US,D,20130814,000000,49.9976,50.4173,49.9508,50.0056,158732.56804342,0
+MKTX.US,D,20130815,000000,49.5868,49.6893,48.2333,48.3078,97517.376203179,0
+MKTX.US,D,20130816,000000,48.0253,48.7494,48.0253,48.1269,69415.962271886,0
+MKTX.US,D,20130819,000000,48.279,48.8737,47.7758,47.8225,82769.865178051,0
+MKTX.US,D,20130820,000000,48.0165,48.7315,47.6733,48.6599,326520.57239231,0
+MKTX.US,D,20130821,000000,48.2879,49.0686,47.9925,48.46,122510.82282155,0
+MKTX.US,D,20130822,000000,48.5664,49.3173,48.5624,49.2416,72765.247008008,0
+MKTX.US,D,20130823,000000,49.3939,49.9976,49.2984,49.6345,110720.45571985,0
+MKTX.US,D,20130826,000000,49.7171,50.1179,49.1382,49.2238,92209.398382108,0
+MKTX.US,D,20130827,000000,48.4998,49.5789,48.0165,48.3416,134226.78371776,0
+MKTX.US,D,20130828,000000,48.4152,49.0119,47.9975,48.1089,103357.25784455,0
+MKTX.US,D,20130829,000000,48.1089,48.4898,48.0075,48.279,89351.79789575,0
+MKTX.US,D,20130830,000000,48.2561,48.3635,47.1721,47.2845,109108.65643074,0
+MKTX.US,D,20130903,000000,47.8792,49.186,47.6246,48.9215,107421.44544689,0
+MKTX.US,D,20130904,000000,49.0597,50.3685,48.451,50.0056,191583.91325464,0
+MKTX.US,D,20130905,000000,49.9329,50.637,49.7758,50.0134,158498.28904507,0
+MKTX.US,D,20130906,000000,50.3227,50.656,49.1134,49.8056,103007.34758091,0
+MKTX.US,D,20130909,000000,49.9976,50.3983,49.8056,50.2313,74960.230069837,0
+MKTX.US,D,20130910,000000,50.4173,50.833,50.0214,50.7684,93657.30292129,0
+MKTX.US,D,20130911,000000,50.5296,50.7484,50.3317,50.637,97362.530856627,0
+MKTX.US,D,20130912,000000,50.6828,50.7762,50.3685,50.5744,118833.74858558,0
+MKTX.US,D,20130913,000000,50.8429,51.3462,50.8429,51.0001,106266.13828333,0
+MKTX.US,D,20130916,000000,51.7519,52.4809,51.2238,51.8573,92139.014133675,0
+MKTX.US,D,20130917,000000,51.8385,52.8041,51.6982,52.7942,96541.046128494,0
+MKTX.US,D,20130918,000000,52.8141,53.0766,51.8086,52.6281,96783.369040955,0
+MKTX.US,D,20130919,000000,52.7395,52.8877,52.1179,52.8797,93841.307456478,0
+MKTX.US,D,20130920,000000,52.9165,54.9205,52.7753,54.8221,337521.6304223,0
+MKTX.US,D,20130923,000000,54.8837,56.1418,54.3298,55.8445,163053.15540791,0
+MKTX.US,D,20130924,000000,55.8445,57.7898,55.7679,57.1493,162436.79048949,0
+MKTX.US,D,20130925,000000,57.3442,57.8803,55.6953,55.7679,213196.90496972,0
+MKTX.US,D,20130926,000000,56.0582,56.7166,55.389,56.2741,124999.40874827,0
+MKTX.US,D,20130927,000000,55.7867,56.7624,55.4655,55.8255,94233.448269173,0
+MKTX.US,D,20130930,000000,55.0697,56.0394,54.9653,55.8435,152441.22172282,0
+MKTX.US,D,20131001,000000,55.7778,57.4049,55.6863,57.379,149408.66610464,0
+MKTX.US,D,20131002,000000,57.1115,57.2975,56.7166,57.028,216634.67276102,0
+MKTX.US,D,20131003,000000,57.1393,57.3611,56.5675,57.0637,179253.59841854,0
+MKTX.US,D,20131004,000000,56.9136,58.6799,56.7087,58.5685,323886.19052241,0
+MKTX.US,D,20131007,000000,58.1796,58.8569,57.8166,58.4004,136072.86200522,0
+MKTX.US,D,20131008,000000,58.2702,58.4472,57.3074,57.6575,144139.90236484,0
+MKTX.US,D,20131009,000000,57.9081,58.7177,57.753,58.4193,203623.64169365,0
+MKTX.US,D,20131010,000000,59.1622,60.6322,58.7555,60.3249,148116.61240128,0
+MKTX.US,D,20131011,000000,59.8166,61.1742,59.7321,60.8629,191898.63139406,0
+MKTX.US,D,20131014,000000,60.6322,61.8982,60.474,61.3502,170493.77595648,0
+MKTX.US,D,20131015,000000,61.2946,61.6247,60.7833,61.1185,190930.34523348,0
+MKTX.US,D,20131016,000000,61.6635,62.3726,60.2155,60.4482,156616.01314413,0
+MKTX.US,D,20131017,000000,60.3338,60.7296,59.7222,60.6142,226852.45465488,0
+MKTX.US,D,20131018,000000,61.9261,61.9261,61.0589,61.1354,183183.05045959,0
+MKTX.US,D,20131021,000000,61.7003,62.0484,60.7098,61.0389,171566.63300045,0
+MKTX.US,D,20131022,000000,61.3602,61.3602,60.5108,60.661,157964.37424624,0
+MKTX.US,D,20131023,000000,61.1285,63.1016,60.0643,60.4581,276659.36531349,0
+MKTX.US,D,20131024,000000,60.9186,61.8684,60.0364,61.0201,336121.98936776,0
+MKTX.US,D,20131025,000000,61.3044,61.5153,60.7197,60.9753,118859.89130643,0
+MKTX.US,D,20131028,000000,61.4516,61.579,60.7296,60.9186,129507.01711573,0
+MKTX.US,D,20131029,000000,61.21,61.3602,60.8191,61.2657,308714.36302816,0
+MKTX.US,D,20131030,000000,60.3726,61.7291,60.3726,60.8539,163504.62008714,0
+MKTX.US,D,20131031,000000,60.7476,61.5024,59.764,60.7634,201639.81137711,0
+MKTX.US,D,20131101,000000,60.4005,61.4228,59.9976,60.474,204699.5152054,0
+MKTX.US,D,20131104,000000,57.6575,61.2657,57.6575,61.029,178235.03779479,0
+MKTX.US,D,20131105,000000,60.8987,61.948,60.3995,61.3502,257646.56883335,0
+MKTX.US,D,20131106,000000,61.7849,62.3647,61.211,61.404,120134.85169232,0
+MKTX.US,D,20131107,000000,61.7391,61.9678,60.2941,60.9893,170285.63967898,0
+MKTX.US,D,20131108,000000,61.1911,61.7779,60.7555,61.4526,271730.45694469,0
+MKTX.US,D,20131111,000000,61.5253,62.2891,61.2667,61.7491,276217.95552689,0
+MKTX.US,D,20131112,000000,61.4904,62.121,61.3214,61.7679,177884.12204189,0
+MKTX.US,D,20131113,000000,61.5631,63.0678,61.3502,62.7794,194956.32424382,0
+MKTX.US,D,20131114,000000,62.9326,63.8266,62.8938,63.0091,150074.29999696,0
+MKTX.US,D,20131115,000000,62.9136,63.583,62.8758,63.4935,117488.40395126,0
+MKTX.US,D,20131118,000000,63.9301,64.8987,63.7968,64.2563,238216.49430894,0
+MKTX.US,D,20131119,000000,64.2075,64.8441,62.8162,63.0489,173377.51916369,0
+MKTX.US,D,20131120,000000,63.1573,64.0971,62.7894,63.5302,141706.61834761,0
+MKTX.US,D,20131121,000000,64.0147,65.7809,63.5302,65.763,246160.86497844,0
+MKTX.US,D,20131122,000000,65.6267,66.2781,65.2508,65.5333,181856.81012127,0
+MKTX.US,D,20131125,000000,65.9132,65.9968,63.1483,63.3881,404933.65259239,0
+MKTX.US,D,20131126,000000,63.2747,63.9301,63.0002,63.3592,259473.54282481,0
+MKTX.US,D,20131127,000000,63.4159,64.2075,63.031,63.9489,113215.07458214,0
+MKTX.US,D,20131129,000000,64.3676,65.6178,64.2274,65.5531,139952.03958311,0
+MKTX.US,D,20131202,000000,65.7003,66.7158,64.4672,64.5258,232648.09476867,0
+MKTX.US,D,20131203,000000,64.2563,64.7307,62.7356,63.0777,149115.06323975,0
+MKTX.US,D,20131204,000000,62.4114,62.4114,58.3208,60.473,488776.3748144,0
+MKTX.US,D,20131205,000000,60.2941,60.9643,59.5779,60.0345,169723.57118078,0
+MKTX.US,D,20131206,000000,60.8191,62.5517,60.2503,62.0862,223185.43531155,0
+MKTX.US,D,20131209,000000,62.3279,62.4721,61.1742,61.2667,194735.11660589,0
+MKTX.US,D,20131210,000000,60.7187,61.2388,59.7968,60.2235,241007.73250392,0
+MKTX.US,D,20131211,000000,60.1459,60.5387,59.1204,59.2706,190553.28675974,0
+MKTX.US,D,20131212,000000,59.3204,60.9743,59.1861,60.5098,247983.81701284,0
+MKTX.US,D,20131213,000000,60.8092,61.2856,60.0156,60.1369,143422.9885201,0
+MKTX.US,D,20131216,000000,60.1857,60.8371,59.9042,60.0991,148039.189728,0
+MKTX.US,D,20131217,000000,60.0156,60.1955,59.1294,59.5421,132472.20495327,0
+MKTX.US,D,20131218,000000,59.767,59.8793,58.304,59.7192,237094.36829107,0
+MKTX.US,D,20131219,000000,59.3005,59.7003,58.6659,59.0856,135266.45961604,0
+MKTX.US,D,20131220,000000,59.5601,61.5631,58.4979,61.2289,430481.12379485,0
+MKTX.US,D,20131223,000000,61.404,62.1399,60.9365,61.7113,180566.76739643,0
+MKTX.US,D,20131224,000000,61.5899,62.0046,60.85,61.0887,73824.027202285,0
+MKTX.US,D,20131226,000000,61.3054,62.3378,61.1543,62.0504,174661.52895295,0
+MKTX.US,D,20131227,000000,62.309,62.309,61.5442,62.0762,160482.1193616,0
+MKTX.US,D,20131230,000000,61.948,61.948,60.6392,61.4904,156730.63892015,0
+MKTX.US,D,20131231,000000,61.6456,63.0957,61.6456,62.3468,179387.32849056,0
+MKTX.US,D,20140102,000000,61.8903,62.1956,60.8371,60.9186,159349.9384511,0
+MKTX.US,D,20140103,000000,61.0031,62.8162,61.0031,62.5606,145015.6835132,0
+MKTX.US,D,20140106,000000,62.866,62.9415,60.4482,60.651,210561.51761056,0
+MKTX.US,D,20140107,000000,60.7088,61.7113,60.7088,61.2289,164629.7625728,0
+MKTX.US,D,20140108,000000,61.3412,61.7113,59.8614,59.921,200966.13357069,0
+MKTX.US,D,20140109,000000,60.1955,60.7088,58.6839,59.0678,205582.33477859,0
+MKTX.US,D,20140110,000000,59.0588,59.6247,58.3596,59.4675,155770.39667368,0
+MKTX.US,D,20140113,000000,59.5233,59.8793,57.0469,58.1737,181534.04806775,0
+MKTX.US,D,20140114,000000,58.294,59.8246,58.1737,59.1394,189923.8504809,0
+MKTX.US,D,20140115,000000,59.2418,59.749,58.4432,58.7515,106816.14091037,0
+MKTX.US,D,20140116,000000,58.7605,59.213,58.2274,58.6659,116582.45812501,0
+MKTX.US,D,20140117,000000,58.7605,59.1116,57.4804,57.6784,254319.40486102,0
+MKTX.US,D,20140121,000000,58.6013,59.3841,58.2452,58.9862,135434.37632301,0
+MKTX.US,D,20140122,000000,59.024,59.5959,58.284,58.5068,168474.75351574,0
+MKTX.US,D,20140123,000000,58.0901,58.4621,56.7922,57.8823,261063.22135012,0
+MKTX.US,D,20140124,000000,56.4033,58.6262,56.4033,57.0011,196996.4619591,0
+MKTX.US,D,20140127,000000,57.02,57.6316,55.6028,55.6753,132828.14815248,0
+MKTX.US,D,20140128,000000,55.5939,57.4904,55.2836,57.3273,237892.72676615,0
+MKTX.US,D,20140129,000000,56.7018,57.6874,53.9777,56.114,256894.46286439,0
+MKTX.US,D,20140130,000000,56.7624,60.0901,56.104,58.9762,333395.10248563,0
+MKTX.US,D,20140131,000000,57.746,59.6257,57.746,58.4432,303915.16277433,0
+MKTX.US,D,20140203,000000,58.4044,59.3363,56.104,56.4889,248167.82154802,0
+MKTX.US,D,20140204,000000,58.8052,58.8052,56.1578,57.5928,262267.79748757,0
+MKTX.US,D,20140205,000000,57.3273,58.0125,56.9713,57.2607,364845.80115305,0
+MKTX.US,D,20140206,000000,57.4437,57.9011,56.8579,56.9613,133071.47655421,0
+MKTX.US,D,20140207,000000,56.9514,57.6605,56.6351,57.0847,167597.96687812,0
+MKTX.US,D,20140210,000000,57.0469,57.5074,55.7411,56.2055,332064.84019026,0
+MKTX.US,D,20140211,000000,56.1309,56.8122,55.3949,56.4243,151190.39307925,0
+MKTX.US,D,20140212,000000,55.919,56.7833,55.6097,56.0016,164383.41770328,0
+MKTX.US,D,20140213,000000,55.377,56.1578,54.8609,55.9916,189912.790099,0
+MKTX.US,D,20140214,000000,55.9091,56.3019,54.8967,55.7659,213017.92788085,0
+MKTX.US,D,20140218,000000,55.9748,56.5685,55.2616,56.2055,247518.27548392,0
+MKTX.US,D,20140219,000000,55.919,56.114,54.7067,55.1632,213262.26177184,0
+MKTX.US,D,20140220,000000,55.2378,56.3109,54.3218,55.7559,176929.912731,0
+MKTX.US,D,20140221,000000,55.6635,56.095,55.1552,55.4516,187478.5005925,0
+MKTX.US,D,20140224,000000,55.4516,56.7087,55.1354,55.8037,215865.47347458,0
+MKTX.US,D,20140225,000000,55.7937,56.2641,54.8777,55.0091,157938.2315254,0
+MKTX.US,D,20140226,000000,55.0379,56.1309,54.8251,55.3104,229207.31050958,0
+MKTX.US,D,20140227,000000,55.5351,55.5351,53.9817,55.1632,295436.877306,0
+MKTX.US,D,20140228,000000,55.1254,56.095,54.7544,55.1453,281316.79158119,0
+MKTX.US,D,20140303,000000,55.1065,55.928,53.8364,55.4715,255110.72491126,0
+MKTX.US,D,20140304,000000,56.294,59.0846,55.6277,58.9504,379478.68640216,0
+MKTX.US,D,20140305,000000,58.7655,59.932,58.305,59.5511,395791.74421027,0
+MKTX.US,D,20140306,000000,59.5322,60.3289,59.5322,60.0911,239407.99908597,0
+MKTX.US,D,20140307,000000,60.8659,60.8659,59.767,60.2523,206763.784663,0
+MKTX.US,D,20140310,000000,60.2523,60.5108,59.5023,60.1867,144039.35343851,0
+MKTX.US,D,20140311,000000,60.0832,60.0832,57.7599,58.5695,306897.44392934,0
+MKTX.US,D,20140312,000000,58.7575,59.5601,57.5928,59.3453,175410.61845412,0
+MKTX.US,D,20140313,000000,59.749,60.1667,57.9071,58.6809,178884.5838589,0
+MKTX.US,D,20140314,000000,58.3178,59.4925,57.9151,58.115,229524.03962753,0
+MKTX.US,D,20140317,000000,58.9544,59.5601,58.468,59.2508,161567.04227672,0
+MKTX.US,D,20140318,000000,59.1474,59.9052,58.3816,58.7933,236534.3107714,0
+MKTX.US,D,20140319,000000,58.8121,59.3194,57.0667,58.2075,225878.13555873,0
+MKTX.US,D,20140320,000000,58.0563,59.3831,57.5878,58.7655,137559.98062567,0
+MKTX.US,D,20140321,000000,59.0658,59.4705,57.7102,58.0663,298207.00022645,0
+MKTX.US,D,20140324,000000,58.6431,58.6431,57.2925,58.0663,188937.46551358,0
+MKTX.US,D,20140325,000000,58.3268,58.9196,57.2079,57.56,153473.85919625,0
+MKTX.US,D,20140326,000000,57.4934,57.8246,55.6356,55.6356,222806.36585928,0
+MKTX.US,D,20140327,000000,56.0852,56.0852,54.284,54.8439,177391.43230287,0
+MKTX.US,D,20140328,000000,54.8251,55.9916,54.0384,54.1617,209045.23980147,0
+MKTX.US,D,20140331,000000,54.64,55.6097,53.9628,55.3104,342570.19201344,0
+MKTX.US,D,20140401,000000,55.9648,55.9648,54.4014,55.7111,234420.7723399,0
+MKTX.US,D,20140402,000000,55.6733,56.2641,54.9235,55.385,171753.65400343,0
+MKTX.US,D,20140403,000000,55.018,55.0966,52.8549,53.1373,216018.3078426,0
+MKTX.US,D,20140404,000000,53.4129,53.4129,50.7514,51.4058,659031.84981548,0
+MKTX.US,D,20140407,000000,51.192,51.9667,50.5217,50.6758,400002.73324506,0
+MKTX.US,D,20140408,000000,50.7326,51.3422,50.1278,50.8847,324579.9781141,0
+MKTX.US,D,20140409,000000,50.9483,51.7688,50.4669,51.369,204704.54265171,0
+MKTX.US,D,20140410,000000,51.0707,51.6853,50.284,50.8548,244552.08215712,0
+MKTX.US,D,20140411,000000,50.4938,50.6579,49.548,49.5779,242153.9902641,0
+MKTX.US,D,20140414,000000,50.4849,50.7514,49.6017,50.1935,212702.20425217,0
+MKTX.US,D,20140415,000000,50.6848,51.0617,49.6962,50.639,236772.61172681,0
+MKTX.US,D,20140416,000000,51.1165,51.7499,50.6758,51.4914,168730.14778862,0
+MKTX.US,D,20140417,000000,51.3969,52.4919,51.1821,51.92,176530.73349346,0
+MKTX.US,D,20140421,000000,52.6461,52.6461,51.8553,52.292,138936.49542716,0
+MKTX.US,D,20140422,000000,52.3019,53.2189,51.8653,52.8996,194786.39655832,0
+MKTX.US,D,20140423,000000,52.7783,54.8161,51.3322,51.3879,336511.11371266,0
+MKTX.US,D,20140424,000000,51.4914,52.2004,51.0965,51.3611,275250.67485557,0
+MKTX.US,D,20140425,000000,51.369,51.7251,51.1065,51.1363,404194.61798385,0
+MKTX.US,D,20140428,000000,51.1821,51.741,49.5937,50.1448,433395.03167995,0
+MKTX.US,D,20140429,000000,50.4381,51.0329,49.7241,49.7638,336191.36812693,0
+MKTX.US,D,20140430,000000,49.8742,50.7704,49.6515,50.2741,353770.33691757,0
+MKTX.US,D,20140501,000000,50.4093,51.0617,49.9309,51.0329,377603.44892606,0
+MKTX.US,D,20140502,000000,51.5202,51.7459,50.6201,50.9483,199703.23905596,0
+MKTX.US,D,20140505,000000,51.6306,51.6306,49.9766,51.1165,199211.55480619,0
+MKTX.US,D,20140506,000000,50.6938,51.3253,50.3875,50.8638,293559.62885138,0
+MKTX.US,D,20140507,000000,51.4724,51.4724,50.3875,51.0229,269744.61564963,0
+MKTX.US,D,20140508,000000,51.1821,51.6584,50.5555,50.9662,253948.37932286,0
+MKTX.US,D,20140509,000000,50.5018,51.2209,50.4739,51.0329,162468.96614592,0
+MKTX.US,D,20140512,000000,51.3432,52.5058,50.6102,52.0642,219569.69592065,0
+MKTX.US,D,20140513,000000,51.9886,52.4312,50.9304,51.2009,276249.12569405,0
+MKTX.US,D,20140514,000000,50.9473,51.4068,49.6465,49.7499,263109.39200097,0
+MKTX.US,D,20140515,000000,49.5977,49.8444,49.2785,49.5431,285593.13741809,0
+MKTX.US,D,20140516,000000,49.1661,50.0562,48.645,49.9826,215647.28230444,0
+MKTX.US,D,20140519,000000,49.7021,51.2875,49.6167,50.9851,159888.88069624,0
+MKTX.US,D,20140520,000000,50.5207,51.379,49.9826,50.3109,242149.96830705,0
+MKTX.US,D,20140521,000000,50.4262,50.9115,50.1318,50.6281,220430.39473005,0
+MKTX.US,D,20140522,000000,50.7226,51.6326,50.3675,51.2676,116329.07483065,0
+MKTX.US,D,20140523,000000,51.3521,51.6475,50.9394,51.539,134129.25125922,0
+MKTX.US,D,20140527,000000,52.2124,53.0846,51.9319,52.831,152482.44678262,0
+MKTX.US,D,20140528,000000,53.1234,53.1234,51.6684,51.8086,175746.45186807,0
+MKTX.US,D,20140529,000000,51.7619,52.0921,50.8926,51.1641,184133.23781343,0
+MKTX.US,D,20140530,000000,50.9752,51.3521,49.8712,49.9726,431559.00828513,0
+MKTX.US,D,20140602,000000,50.1517,50.1517,48.9921,49.5888,216053.49996682,0
+MKTX.US,D,20140603,000000,49.4525,49.4525,46.4977,47.1184,626688.27668224,0
+MKTX.US,D,20140604,000000,46.8349,49.1612,46.8349,48.5962,358536.35602571,0
+MKTX.US,D,20140605,000000,48.6251,49.3948,47.737,49.3074,251718.20413681,0
+MKTX.US,D,20140606,000000,49.6167,50.8837,49.4148,50.6102,254843.26476721,0
+MKTX.US,D,20140609,000000,50.4919,51.1065,50.2442,50.8926,183160.9296958,0
+MKTX.US,D,20140610,000000,50.8052,51.2775,50.1805,50.7126,152551.82554179,0
+MKTX.US,D,20140611,000000,50.5207,50.6838,49.6365,50.0662,203242.56126285,0
+MKTX.US,D,20140612,000000,49.908,50.6281,49.2884,49.9368,215725.71046698,0
+MKTX.US,D,20140613,000000,50.094,51.192,49.8613,50.9304,218968.41334119,0
+MKTX.US,D,20140616,000000,50.825,51.6048,50.3387,51.3889,236219.59263198,0
+MKTX.US,D,20140617,000000,51.2577,52.3526,51.0707,51.7569,186656.0103751,0
+MKTX.US,D,20140618,000000,51.7619,52.8399,51.3571,52.6499,201781.58536324,0
+MKTX.US,D,20140619,000000,52.8121,52.8121,51.4625,51.9886,152004.83938254,0
+MKTX.US,D,20140620,000000,52.4202,52.5525,52.0453,52.1199,320581.14731387,0
+MKTX.US,D,20140623,000000,52.1278,52.6599,51.8185,52.4759,146902.98686045,0
+MKTX.US,D,20140624,000000,52.2582,53.01,51.8951,52.0592,267456.12208631,0
+MKTX.US,D,20140625,000000,51.7708,52.4859,51.743,51.9975,150623.29713474,0
+MKTX.US,D,20140626,000000,51.9975,52.4481,51.5292,51.9229,220220.24747402,0
+MKTX.US,D,20140627,000000,51.557,52.4014,51.4446,51.7987,312104.87282408,0
+MKTX.US,D,20140630,000000,51.7987,52.1846,50.4023,50.638,282564.60375697,0
+MKTX.US,D,20140701,000000,50.7604,51.2288,49.9826,50.2909,441388.67132335,0
+MKTX.US,D,20140702,000000,50.1905,50.7326,49.2408,49.3948,350474.3431124,0
+MKTX.US,D,20140703,000000,49.6565,49.9458,48.3526,48.6152,243742.66330015,0
+MKTX.US,D,20140707,000000,48.3526,48.5216,47.3053,47.6792,576433.92330146,0
+MKTX.US,D,20140708,000000,47.4445,47.5768,46.5167,46.809,516541.95533175,0
+MKTX.US,D,20140709,000000,46.8349,46.8866,45.7967,46.1059,355203.1591178,0
+MKTX.US,D,20140710,000000,45.5062,45.9737,44.8687,45.0069,448719.69354222,0
+MKTX.US,D,20140711,000000,44.7772,45.0905,44.27,44.4938,399896.15138315,0
+MKTX.US,D,20140714,000000,45.0069,45.6534,44.6916,45.4316,380640.02650129,0
+MKTX.US,D,20140715,000000,45.4316,45.7767,44.8498,45.177,351053.50492807,0
+MKTX.US,D,20140716,000000,45.4962,45.7677,44.7394,45.0627,189051.08580033,0
+MKTX.US,D,20140717,000000,44.8339,45.7191,44.7294,45.5062,367041.78970414,0
+MKTX.US,D,20140718,000000,45.3958,46.4977,45,46.4699,305218.27685959,0
+MKTX.US,D,20140721,000000,46.2462,47.1372,46.0025,46.9304,318564.13585165,0
+MKTX.US,D,20140722,000000,47.1641,47.5102,46.9304,47.183,239840.3594692,0
+MKTX.US,D,20140723,000000,48.0801,50.5654,47.1034,50.5018,522077.17372633,0
+MKTX.US,D,20140724,000000,51.7987,53.4595,51.0935,52.8598,510520.08013372,0
+MKTX.US,D,20140725,000000,52.4202,53.0388,51.8474,52.4481,337848.41443288,0
+MKTX.US,D,20140728,000000,52.6599,52.8956,51.7797,52.4392,195682.28749194,0
+MKTX.US,D,20140729,000000,52.6799,53.2159,52.3298,52.8121,193793.97865542,0
+MKTX.US,D,20140730,000000,53.197,53.6366,52.7922,53.3451,140403.50426234,0
+MKTX.US,D,20140731,000000,52.5436,53.4795,52.2382,52.6699,241704.5365634,0
+MKTX.US,D,20140801,000000,52.8021,53.0388,51.3253,52.3158,184061.84807574,0
+MKTX.US,D,20140804,000000,52.6411,53.0846,51.8673,52.7275,135472.58491502,0
+MKTX.US,D,20140805,000000,53.1622,53.1622,51.9777,52.5426,128268.25434332,0
+MKTX.US,D,20140806,000000,52.2014,53.7718,51.5352,53.2169,178064.10462003,0
+MKTX.US,D,20140807,000000,53.2726,53.726,52.1358,52.2194,164617.69670164,0
+MKTX.US,D,20140808,000000,52.2472,52.5327,51.8255,52.0155,234349.38260221,0
+MKTX.US,D,20140811,000000,52.3048,54.4452,51.9299,53.8286,236478.00337266,0
+MKTX.US,D,20140812,000000,53.5908,54.2125,52.5973,53.0498,155760.34178104,0
+MKTX.US,D,20140813,000000,53.3471,54.0045,52.7365,53.1532,202925.8321449,0
+MKTX.US,D,20140814,000000,53.0956,53.3889,52.6063,53.3651,151222.56873568,0
+MKTX.US,D,20140815,000000,53.8842,53.923,51.9021,53.8286,309266.37663372,0
+MKTX.US,D,20140818,000000,54.2512,54.8231,53.8286,54.7037,216356.15223508,0
+MKTX.US,D,20140819,000000,54.7604,54.831,54.3526,54.6759,227121.92577745,0
+MKTX.US,D,20140820,000000,54.483,55.191,53.8066,54.6082,225865.0641983,0
+MKTX.US,D,20140821,000000,54.5506,54.5506,53.7818,54.2611,214521.13432952,0
+MKTX.US,D,20140822,000000,54.6282,54.8549,54.0045,54.4551,177500.0251433,0
+MKTX.US,D,20140825,000000,54.7137,56.119,54.4551,56.0066,326372.7654706,0
+MKTX.US,D,20140826,000000,55.9429,56.4879,55.5202,55.9141,226575.94510747,0
+MKTX.US,D,20140827,000000,55.7699,55.8663,55.1632,55.7141,116472.8597953,0
+MKTX.US,D,20140828,000000,55.6307,55.7053,54.7415,55.0856,165293.38548659,0
+MKTX.US,D,20140829,000000,55.369,55.6475,54.833,55.3502,125960.656484,0
+MKTX.US,D,20140902,000000,55.6037,56.1836,55.0657,55.9429,162476.00457076,0
+MKTX.US,D,20140903,000000,56.2124,56.6928,55.9528,56.3835,415583.79486948,0
+MKTX.US,D,20140904,000000,56.3935,56.5516,54.483,54.8669,204829.22332037,0
+MKTX.US,D,20140905,000000,54.8419,55.7887,54.5605,55.7053,179386.32300129,0
+MKTX.US,D,20140908,000000,55.6665,56.4701,55.5471,56.1538,139241.15867394,0
+MKTX.US,D,20140909,000000,55.8275,56.3835,55.378,56.2413,235616.29907399,0
+MKTX.US,D,20140910,000000,56.3477,56.6053,55.9141,56.3477,212074.77895186,0
+MKTX.US,D,20140911,000000,56.3258,56.3258,55.2816,55.6665,161223.16494867,0
+MKTX.US,D,20140912,000000,55.7699,56.1736,55.201,55.4824,229218.37089148,0
+MKTX.US,D,20140915,000000,55.1055,55.2556,54.2512,54.4928,217361.6414984,0
+MKTX.US,D,20140916,000000,54.5118,55.2726,54.0125,55.0369,261925.93113804,0
+MKTX.US,D,20140917,000000,54.9792,55.6376,54.7137,55.2468,210113.06939912,0
+MKTX.US,D,20140918,000000,55.6763,58.7247,55.3989,57.8942,628225.66976585,0
+MKTX.US,D,20140919,000000,57.9221,59.0598,56.6152,58.0066,734925.17392168,0
+MKTX.US,D,20140922,000000,57.6207,57.7749,56.7186,56.8698,178126.44495435,0
+MKTX.US,D,20140923,000000,56.5337,56.9842,55.4924,55.7053,208347.43025273,0
+MKTX.US,D,20140924,000000,55.8275,57.0329,55.4735,57.023,206453.08848063,0
+MKTX.US,D,20140925,000000,56.9255,56.9255,56.0434,56.4123,199318.1366681,0
+MKTX.US,D,20140926,000000,56.9086,58.0553,56.7018,57.6684,379141.84749894,0
+MKTX.US,D,20140929,000000,57.1821,58.3178,56.9136,58.289,262666.97672511,0
+MKTX.US,D,20140930,000000,58.113,58.468,57.6993,58.113,372706.71621369,0
+MKTX.US,D,20141001,000000,58.2065,58.3646,57.6406,58.1031,389416.94228082,0
+MKTX.US,D,20141002,000000,58.1031,58.6929,57.6306,58.0355,299759.47564902,0
+MKTX.US,D,20141003,000000,58.6929,59.0458,57.7749,58.6649,296555.98685608,0
+MKTX.US,D,20141006,000000,58.8927,59.217,58.2065,58.9027,249312.06832968,0
+MKTX.US,D,20141007,000000,58.478,59.1702,58.1488,58.2413,371612.7438952,0
+MKTX.US,D,20141008,000000,58.113,59.1414,57.8773,58.9126,206655.19182256,0
+MKTX.US,D,20141009,000000,58.9683,59.3512,58.1409,58.3816,277639.71734522,0
+MKTX.US,D,20141010,000000,58.0355,59.4994,57.756,58.7405,321932.52488377,0
+MKTX.US,D,20141013,000000,58.9216,59.5043,58.486,58.7665,315587.88763222,0
+MKTX.US,D,20141014,000000,58.843,59.6426,58.843,59.2657,427361.09061076,0
+MKTX.US,D,20141015,000000,58.7117,60.8709,57.9877,60.6968,444739.967038,0
+MKTX.US,D,20141016,000000,59.8136,61.203,58.5317,59.9092,379030.23819072,0
+MKTX.US,D,20141017,000000,60.6004,60.8072,58.8141,59.0518,292569.22192701,0
+MKTX.US,D,20141020,000000,58.9295,60.1001,58.5417,60.0733,287691.59351064,0
+MKTX.US,D,20141021,000000,60.4512,61.6605,59.5381,61.6506,266479.79201163,0
+MKTX.US,D,20141022,000000,60.5904,60.5904,57.2369,57.4417,622444.10650176,0
+MKTX.US,D,20141023,000000,57.8027,57.8027,56.7833,57.5362,302343.58305576,0
+MKTX.US,D,20141024,000000,57.6595,58.473,57.1543,58.3816,176125.52132034,0
+MKTX.US,D,20141027,000000,58.5993,59.3601,57.7749,59.2856,127281.869376,0
+MKTX.US,D,20141028,000000,59.6714,60.3845,59.6426,60.1577,233059.33987736,0
+MKTX.US,D,20141029,000000,60.2453,60.7615,59.5293,60.1101,209271.47488572,0
+MKTX.US,D,20141030,000000,60.2353,60.6968,59.7272,60.3358,210720.38491416,0
+MKTX.US,D,20141031,000000,61.0687,61.6795,60.2801,60.7346,215891.61619542,0
+MKTX.US,D,20141103,000000,60.7704,60.845,59.4079,60.658,155811.62173347,0
+MKTX.US,D,20141104,000000,60.3169,61.6824,60.3169,61.1841,149387.55083011,0
+MKTX.US,D,20141105,000000,61.3652,62.7356,61.3652,61.9191,239812.20576983,0
+MKTX.US,D,20141106,000000,61.7291,62.3617,60.8887,61.8037,180199.76381532,0
+MKTX.US,D,20141107,000000,61.6535,61.6535,60.7973,61.5501,183888.90392245,0
+MKTX.US,D,20141110,000000,61.6148,62.0892,60.2155,61.1662,199976.73213558,0
+MKTX.US,D,20141111,000000,60.9455,61.5501,60.7973,61.4576,189450.26503787,0
+MKTX.US,D,20141112,000000,61.3264,62.2274,60.8351,62.0692,103155.15450262,0
+MKTX.US,D,20141113,000000,62.2453,62.3428,61.7103,62.2174,119899.5672047,0
+MKTX.US,D,20141114,000000,62.2543,62.3806,61.5601,61.6347,164388.4451496,0
+MKTX.US,D,20141117,000000,61.3552,61.6436,59.7102,60.0146,187349.7979668,0
+MKTX.US,D,20141118,000000,60.4502,60.4681,59.573,59.6953,204391.83549082,0
+MKTX.US,D,20141119,000000,59.6774,59.6774,58.472,59.3482,135816.46224307,0
+MKTX.US,D,20141120,000000,59.1006,60.2533,58.9842,60.2155,156444.0744801,0
+MKTX.US,D,20141121,000000,60.9455,61.214,58.9932,59.0846,170343.95805625,0
+MKTX.US,D,20141124,000000,59.0498,60.7794,58.8977,60.5526,196166.93331686,0
+MKTX.US,D,20141125,000000,60.6382,60.6382,59.9032,60.2791,104769.97025951,0
+MKTX.US,D,20141126,000000,60.4223,61.209,60.1617,61.0897,161721.88762327,0
+MKTX.US,D,20141128,000000,61.391,62.4909,61.3552,61.7481,124366.95600164,0
+MKTX.US,D,20141201,000000,61.6347,61.9868,60.3647,60.4681,144164.03410716,0
+MKTX.US,D,20141202,000000,60.5526,61.9569,60.5526,61.4576,147823.00953639,0
+MKTX.US,D,20141203,000000,61.1095,63.3562,61.1095,62.8002,280946.77153229,0
+MKTX.US,D,20141204,000000,63.042,63.9539,62.9266,63.4437,218330.93314824,0
+MKTX.US,D,20141205,000000,63.4139,64.6591,63.4139,64.13,147584.70858098,0
+MKTX.US,D,20141208,000000,64.32,65.4417,63.5223,64.0295,157032.28569914,0
+MKTX.US,D,20141209,000000,62.8292,65.4417,62.6819,65.3085,151273.8486881,0
+MKTX.US,D,20141210,000000,64.9336,65.7789,64.6869,64.8858,162523.26256614,0
+MKTX.US,D,20141211,000000,65.2796,66.5796,64.9704,65.7232,141142.53887088,0
+MKTX.US,D,20141212,000000,64.9047,65.9868,64.1031,64.4592,119372.69083072,0
+MKTX.US,D,20141215,000000,64.5566,65.1076,63.6506,64.5079,154524.59547642,0
+MKTX.US,D,20141216,000000,64.4304,65.0927,64.0295,64.6034,163475.4608985,0
+MKTX.US,D,20141217,000000,64.6034,66.2513,63.945,65.9788,233085.48259821,0
+MKTX.US,D,20141218,000000,66.5696,68.4045,66.1559,68.0166,183715.95976915,0
+MKTX.US,D,20141219,000000,67.8615,67.9908,66.8053,67.3712,543329.19479588,0
+MKTX.US,D,20141222,000000,67.3424,68.2692,67.0052,67.4548,155535.11218606,0
+MKTX.US,D,20141223,000000,67.7969,68.5755,67.1544,68.0753,117058.05454656,0
+MKTX.US,D,20141224,000000,68.1151,68.8948,67.5641,68.0852,68804.624799787,0
+MKTX.US,D,20141226,000000,68.325,69.4707,67.6725,68.9804,115784.09964993,0
+MKTX.US,D,20141229,000000,68.8948,69.1226,67.7769,68.0166,175921.40699989,0
+MKTX.US,D,20141230,000000,67.8067,68.2304,67.3523,67.7969,119583.84357602,0
+MKTX.US,D,20141231,000000,68.0067,68.3508,67.4368,67.5313,178743.81536203,0
+MKTX.US,D,20150102,000000,68.0465,68.0554,66.1658,66.2513,138816.84220482,0
+MKTX.US,D,20150105,000000,65.5173,66.1469,64.8231,64.9704,231536.02364343,0
+MKTX.US,D,20150106,000000,65.3274,65.4497,63.4636,63.7172,184425.83518906,0
+MKTX.US,D,20150107,000000,64.31,64.4224,62.3179,64.2911,292988.51094982,0
+MKTX.US,D,20150108,000000,64.9336,67.6536,64.0931,67.5214,168650.71413682,0
+MKTX.US,D,20150109,000000,67.3712,68.2304,66.7218,67.3424,156435.02507673,0
+MKTX.US,D,20150112,000000,67.5214,67.9808,66.495,66.854,179053.50605514,0
+MKTX.US,D,20150113,000000,67.5114,68.9893,67.3712,68.3777,352032.85147055,0
+MKTX.US,D,20150114,000000,67.588,68.8848,67.3424,68.7118,152150.63532572,0
+MKTX.US,D,20150115,000000,68.7019,68.7486,66.2801,66.485,147989.9207541,0
+MKTX.US,D,20150116,000000,65.9212,68.2494,65.9212,68.1936,147549.51645676,0
+MKTX.US,D,20150120,000000,68.3866,68.7486,67.2121,67.955,202065.1333355,0
+MKTX.US,D,20150121,000000,67.5512,68.5477,66.9107,67.3812,181106.71513084,0
+MKTX.US,D,20150122,000000,68.0852,70.7119,67.0121,70.1031,330336.40414661,0
+MKTX.US,D,20150123,000000,70.2325,70.8173,69.5482,69.7074,148378.03960974,0
+MKTX.US,D,20150126,000000,69.2539,70.2235,68.5755,70.0256,119391.79512673,0
+MKTX.US,D,20150127,000000,69.0002,70.2792,69.0002,69.8297,115487.48031725,0
+MKTX.US,D,20150128,000000,71.6627,73.9143,68.5855,68.9246,174056.22441643,0
+MKTX.US,D,20150129,000000,69.3175,72.0336,69.3175,71.5253,277106.80803566,0
+MKTX.US,D,20150130,000000,70.865,72.7934,70.6929,71.5453,217994.09424503,0
+MKTX.US,D,20150202,000000,71.6815,72.3727,70.3678,70.7029,350842.35218278,0
+MKTX.US,D,20150203,000000,71.0231,72.0008,69.8486,71.5253,193182.64118332,0
+MKTX.US,D,20150204,000000,70.9953,73.8605,70.5836,73.4368,137225.15270099,0
+MKTX.US,D,20150205,000000,73.8705,75.9978,73.8417,75.7254,176628.26595201,0
+MKTX.US,D,20150206,000000,75.7254,77.6239,75.7254,76.9177,247217.63419419,0
+MKTX.US,D,20150209,000000,76.8721,77.3723,75.2907,75.4021,172848.63181118,0
+MKTX.US,D,20150210,000000,76.9119,76.9119,75.4607,76.0187,180525.54233664,0
+MKTX.US,D,20150211,000000,76.4902,76.9605,75.9421,76.3956,114670.01754617,0
+MKTX.US,D,20150212,000000,76.5358,77.8019,76.3956,77.3006,134890.40663155,0
+MKTX.US,D,20150213,000000,77.3106,78.2176,76.6144,76.6781,144220.34150591,0
+MKTX.US,D,20150217,000000,76.508,76.6741,75.0828,75.2817,195666.19966372,0
+MKTX.US,D,20150218,000000,74.9128,77.1356,74.9128,76.0187,421583.54930372,0
+MKTX.US,D,20150219,000000,75.6418,77.24,75.0232,75.1127,146629.49378083,0
+MKTX.US,D,20150220,000000,75.1614,75.2778,73.1305,74.5517,189265.25501342,0
+MKTX.US,D,20150223,000000,73.9859,75.593,73.7333,75.593,163187.89096919,0
+MKTX.US,D,20150224,000000,75.7632,76.7726,75.1793,75.6219,115376.87649828,0
+MKTX.US,D,20150225,000000,75.773,76.0655,74.7666,75.3663,91561.863296529,0
+MKTX.US,D,20150226,000000,75.0828,76.6592,74.8939,76.4056,114698.17124554,0
+MKTX.US,D,20150227,000000,75.9133,76.4146,75.0928,75.1415,137864.64387246,0
+MKTX.US,D,20150302,000000,75.2619,77.0292,75.2619,76.338,130283.25482702,0
+MKTX.US,D,20150303,000000,75.961,76.6234,74.4682,75.781,112168.36025903,0
+MKTX.US,D,20150304,000000,75.422,80.0943,74.9496,79.1057,263113.41395803,0
+MKTX.US,D,20150305,000000,79.6627,81.2977,78.8472,81.2003,231016.1856943,0
+MKTX.US,D,20150306,000000,80.4285,81.7482,79.0879,79.4996,127954.54169317,0
+MKTX.US,D,20150309,000000,79.615,80.6911,79.4996,80.5001,183987.44187025,0
+MKTX.US,D,20150310,000000,79.4538,80.4464,78.9645,79.8337,101579.552827,0
+MKTX.US,D,20150311,000000,79.7184,81.1227,79.7184,80.9178,298066.23172959,0
+MKTX.US,D,20150312,000000,81.8736,82.89,80.4643,81.1903,263746.87219392,0
+MKTX.US,D,20150313,000000,81.2679,81.9482,79.605,80.7209,167252.07857154,0
+MKTX.US,D,20150316,000000,81.3345,81.986,81.05,81.2192,138227.62549652,0
+MKTX.US,D,20150317,000000,81.1048,81.968,80.8601,81.8248,203369.25291002,0
+MKTX.US,D,20150318,000000,81.8924,82.1163,80.528,82.0417,129119.90374936,0
+MKTX.US,D,20150319,000000,81.5493,82.5588,81.2192,82.4285,122763.20062664,0
+MKTX.US,D,20150320,000000,82.8999,83.9591,81.8736,83.8308,303046.42005082,0
+MKTX.US,D,20150323,000000,82.1541,83.4191,81.4369,82.0685,195316.28940009,0
+MKTX.US,D,20150324,000000,81.7383,82.2863,80.9546,81.0133,171487.19934865,0
+MKTX.US,D,20150325,000000,81.5593,81.5593,78.2554,78.4454,164284.87975548,0
+MKTX.US,D,20150326,000000,78.4643,79.6538,77.3584,78.8214,196276.53164656,0
+MKTX.US,D,20150327,000000,78.6334,79.3594,77.9928,79.2828,245949.71223314,0
+MKTX.US,D,20150330,000000,79.8885,82.1163,79.6627,81.6339,155496.90359405,0
+MKTX.US,D,20150331,000000,81.4281,81.4281,78.1779,78.2644,244471.64301606,0
+MKTX.US,D,20150401,000000,77.9272,79.6816,77.4528,78.2365,313953.96757932,0
+MKTX.US,D,20150402,000000,78.3389,79.9083,78.1391,79.794,303465.70907362,0
+MKTX.US,D,20150406,000000,80.154,81.6986,78.8214,80.6523,224765.05894423,0
+MKTX.US,D,20150407,000000,80.9268,82.2565,80.88,81.2003,243650.15828792,0
+MKTX.US,D,20150408,000000,80.9745,82.6464,80.518,82.6066,188327.13353074,0
+MKTX.US,D,20150409,000000,82.3529,82.7309,81.5891,82.3917,250675.51177075,0
+MKTX.US,D,20150410,000000,82.712,83.1565,82.162,83.1466,109947.23447635,0
+MKTX.US,D,20150413,000000,83.0213,83.7483,82.704,83.2212,266080.61277409,0
+MKTX.US,D,20150414,000000,83.5603,85.1267,83.5066,84.3052,279213.30804232,0
+MKTX.US,D,20150415,000000,84.7408,84.8264,83.3992,83.62,403980.44877076,0
+MKTX.US,D,20150416,000000,83.7125,84.883,83.249,84.7677,232435.93653411,0
+MKTX.US,D,20150417,000000,83.8308,84.9418,82.0775,82.4285,202628.20732296,0
+MKTX.US,D,20150420,000000,83.069,84.1272,82.6802,83.7583,126314.58870469,0
+MKTX.US,D,20150421,000000,84.3818,84.9766,83.2768,84.9766,207374.11664583,0
+MKTX.US,D,20150422,000000,84.5161,84.5539,80.6245,83.7035,424986.1249708,0
+MKTX.US,D,20150423,000000,83.448,84.0436,82.8263,83.7383,304846.24583216,0
+MKTX.US,D,20150424,000000,83.7383,83.7383,81.1048,83.0123,471801.70507102,0
+MKTX.US,D,20150427,000000,83.0779,83.429,82.4007,82.9268,517432.81881905,0
+MKTX.US,D,20150428,000000,83.069,85.1267,82.7707,84.8164,440669.74650008,0
+MKTX.US,D,20150429,000000,84.6275,84.7866,83.2958,84.0824,320628.40530925,0
+MKTX.US,D,20150430,000000,83.5156,84.0904,81.0322,81.05,332598.75498908,0
+MKTX.US,D,20150501,000000,81.059,82.0685,79.8527,80.2107,203369.25291002,0
+MKTX.US,D,20150504,000000,80.323,80.6911,79.8427,80.2276,151999.81193622,0
+MKTX.US,D,20150505,000000,80.0466,80.7875,78.5926,78.8273,255518.95355216,0
+MKTX.US,D,20150506,000000,79.3942,80.1043,78.2127,79.3942,236143.17544797,0
+MKTX.US,D,20150507,000000,78.6304,80.8721,78.6304,80.4564,166104.81532209,0
+MKTX.US,D,20150508,000000,81.3663,81.8478,79.8975,80.1242,199085.86864828,0
+MKTX.US,D,20150511,000000,80.1341,81.7522,80.1242,81.4479,205643.66962366,0
+MKTX.US,D,20150512,000000,80.892,81.6846,80.1043,81.4031,291307.33290155,0
+MKTX.US,D,20150513,000000,81.4937,82.3092,80.702,81.4479,208706.38991973,0
+MKTX.US,D,20150514,000000,81.7522,82.6622,80.9954,82.5836,194228.35001717,0
+MKTX.US,D,20150515,000000,82.6026,83.6459,82.3191,82.7945,150309.58448458,0
+MKTX.US,D,20150518,000000,83.066,84.3589,82.4414,84.3152,189886.64737815,0
+MKTX.US,D,20150519,000000,84.4593,85.0253,83.1536,83.9184,194090.5979881,0
+MKTX.US,D,20150520,000000,84.2296,84.2296,83.2092,83.618,174676.6112919,0
+MKTX.US,D,20150521,000000,83.427,83.6538,82.9537,83.2748,195076.98295542,0
+MKTX.US,D,20150522,000000,83.3494,83.7573,82.6523,83.0093,166645.76854576,0
+MKTX.US,D,20150526,000000,82.5936,83.0949,81.1158,81.9144,245666.16426088,0
+MKTX.US,D,20150527,000000,81.8964,84.526,81.8964,84.4395,294723.98541831,0
+MKTX.US,D,20150528,000000,84.4593,84.4593,83.6081,84.2396,142518.04818311,0
+MKTX.US,D,20150529,000000,84.0068,84.0636,82.4414,83.7025,210714.35197858,0
+MKTX.US,D,20150601,000000,84.0338,84.6732,82.6523,84.1839,174187.94350993,0
+MKTX.US,D,20150602,000000,83.7115,84.2197,83.3376,83.7373,138629.82120184,0
+MKTX.US,D,20150603,000000,84.2197,84.7976,83.0849,83.1714,312582.48022415,0
+MKTX.US,D,20150604,000000,82.3291,84.1172,81.7712,81.8478,151004.37756553,0
+MKTX.US,D,20150605,000000,81.9223,82.5836,81.6379,81.9989,268937.20777118,0
+MKTX.US,D,20150608,000000,81.5623,82.3191,81.4399,81.6468,147413.77540622,0
+MKTX.US,D,20150609,000000,81.3843,81.9144,80.5111,80.8064,149076.85464775,0
+MKTX.US,D,20150610,000000,81.3663,82.4792,81.2022,81.9223,216457.70665067,0
+MKTX.US,D,20150611,000000,81.9989,82.3868,81.7712,82.0267,166900.15732938,0
+MKTX.US,D,20150612,000000,81.4031,82.1401,80.5489,81.6747,138219.58158241,0
+MKTX.US,D,20150615,000000,80.8164,82.6523,79.3852,82.3191,172035.19099716,0
+MKTX.US,D,20150616,000000,81.9223,83.066,81.8776,82.6126,157560.16756239,0
+MKTX.US,D,20150617,000000,83.0372,84.2197,82.5468,83.9482,174465.4585466,0
+MKTX.US,D,20150618,000000,84.2197,84.5359,83.6459,84.4196,252136.48767035,0
+MKTX.US,D,20150619,000000,84.8074,87.0422,83.8796,86.5977,345868.19679713,0
+MKTX.US,D,20150622,000000,87.3714,90.2218,87.1198,90.1572,287323.58444027,0
+MKTX.US,D,20150623,000000,90.2964,91.2332,90.176,91.0363,278963.94670502,0
+MKTX.US,D,20150624,000000,91.0184,92.5589,90.9508,92.0299,392999.50052603,0
+MKTX.US,D,20150625,000000,92.4734,93.5713,91.4152,92.1143,310465.92532486,0
+MKTX.US,D,20150626,000000,92.4545,92.728,91.3117,91.6568,478386.65425651,0
+MKTX.US,D,20150629,000000,89.6618,90.0696,87.3416,87.3615,257102.59914189,0
+MKTX.US,D,20150630,000000,87.995,88.4694,87.2481,87.7911,226282.34224258,0
+MKTX.US,D,20150701,000000,88.6226,90.1084,88.6226,89.6717,292503.8651249,0
+MKTX.US,D,20150702,000000,89.6907,90.1572,89.1029,89.4172,176155.68599824,0
+MKTX.US,D,20150706,000000,89.1417,91.7623,88.72,91.6668,246004.00865336,0
+MKTX.US,D,20150707,000000,91.9911,92.4196,89.3227,92.2367,297895.29855482,0
+MKTX.US,D,20150708,000000,91.6668,92.7101,90.6842,92.5301,313533.67306725,0
+MKTX.US,D,20150709,000000,93.5425,94.9041,92.6335,94.2735,388032.38356523,0
+MKTX.US,D,20150710,000000,95.0891,97.8588,94.4177,97.7326,307931.08689203,0
+MKTX.US,D,20150713,000000,98.4248,99.0563,95.9374,96.2884,320401.16473574,0
+MKTX.US,D,20150714,000000,96.2884,96.4187,94.8195,95.4968,254742.71584088,0
+MKTX.US,D,20150715,000000,95.7345,95.8121,94.1293,94.5202,274832.39132203,0
+MKTX.US,D,20150716,000000,95.3009,96.4466,94.3899,96.0567,288701.10473102,0
+MKTX.US,D,20150717,000000,96.3461,96.6893,95.445,95.8707,217899.57825428,0
+MKTX.US,D,20150720,000000,96.5609,96.6217,95.2123,95.5266,213250.19590068,0
+MKTX.US,D,20150721,000000,95.6261,96.1343,94.1213,94.8394,206276.12237029,0
+MKTX.US,D,20150722,000000,93.8727,93.8727,90.004,92.6912,382218.64464471,0
+MKTX.US,D,20150723,000000,93.0313,97.278,90.8184,92.6912,236494.09120087,0
+MKTX.US,D,20150724,000000,92.4296,93.0224,91.2053,91.3575,185985.34903647,0
+MKTX.US,D,20150727,000000,90.922,92.8145,89.8985,92.6912,213250.19590068,0
+MKTX.US,D,20150728,000000,93.0592,93.3725,90.9418,92.4196,200463.38893903,0
+MKTX.US,D,20150729,000000,92.2069,93.2392,91.9911,92.8931,258792.82659354,0
+MKTX.US,D,20150730,000000,92.181,93.277,91.452,91.8598,264396.41825802,0
+MKTX.US,D,20150731,000000,92.3322,93.9672,91.8598,92.55,180069.05021109,0
+MKTX.US,D,20150803,000000,92.7459,93.5713,91.81,92.6623,138817.84769409,0
+MKTX.US,D,20150804,000000,92.6136,92.8931,91.3645,91.9423,152913.80167658,0
+MKTX.US,D,20150805,000000,92.0189,94.5928,91.9901,94.1154,140153.13743578,0
+MKTX.US,D,20150806,000000,93.99,94.6982,92.18,92.8633,164128.0234304,0
+MKTX.US,D,20150807,000000,92.36,93.0234,90.5311,92.5212,246138.74421464,0
+MKTX.US,D,20150810,000000,92.7011,94.5202,91.818,92.37,187923.93233615,0
+MKTX.US,D,20150811,000000,91.818,92.1133,89.6857,91.1825,137840.51213014,0
+MKTX.US,D,20150812,000000,90.5121,90.918,88.6324,90.4346,125175.36936935,0
+MKTX.US,D,20150813,000000,90.5023,91.2203,89.4301,89.6489,143102.2374451,0
+MKTX.US,D,20150814,000000,89.1825,91.6112,88.547,91.3933,103979.65569854,0
+MKTX.US,D,20150817,000000,91.1158,92.4834,90.4635,92.4834,131821.6533999,0
+MKTX.US,D,20150818,000000,92.2635,93.2302,91.818,92.4456,108304.26502009,0
+MKTX.US,D,20150819,000000,92.0677,93.259,91.62,92.9836,170630.5224963,0
+MKTX.US,D,20150820,000000,92.2725,92.912,91.0054,91.5734,244343.94587962,0
+MKTX.US,D,20150821,000000,90.7081,91.4978,88.9835,89.0969,229685.92339892,0
+MKTX.US,D,20150824,000000,84.8005,88.4236,83.4559,84.9716,286467.91307718,0
+MKTX.US,D,20150825,000000,87.6747,87.8,84.0914,84.3072,216926.26464738,0
+MKTX.US,D,20150826,000000,86.1869,86.6513,83.257,86.2625,219247.93935639,0
+MKTX.US,D,20150827,000000,86.7071,87.7802,85.7414,87.08,216607.52455091,0
+MKTX.US,D,20150828,000000,86.527,86.9258,85.0849,86.7169,257526.91561102,0
+MKTX.US,D,20150831,000000,85.8627,86.7259,85.2183,85.7414,237698.66733833,0
+MKTX.US,D,20150901,000000,84.2028,87.3038,83.0362,86.9646,287267.27704152,0
+MKTX.US,D,20150902,000000,87.977,91.6748,87.6747,91.629,462009.24513554,0
+MKTX.US,D,20150903,000000,91.9333,92.7101,90.8513,91.2203,412760.38101808,0
+MKTX.US,D,20150904,000000,89.9592,91.2023,89.2501,89.9403,167784.9878811,0
+MKTX.US,D,20150908,000000,91.459,92.0387,89.7683,91.5067,226942.94868858,0
+MKTX.US,D,20150909,000000,92.6136,93.259,91.4878,91.62,172526.87524692,0
+MKTX.US,D,20150910,000000,91.2889,92.6971,91.2889,92.1133,124274.45098941,0
+MKTX.US,D,20150911,000000,91.5445,92.6425,91.5445,92.3113,185396.13232816,0
+MKTX.US,D,20150914,000000,92.35,92.9309,91.3843,91.9423,122544.00396724,0
+MKTX.US,D,20150915,000000,92.36,92.9309,91.6648,92.2635,245187.55137154,0
+MKTX.US,D,20150916,000000,92.4734,92.7757,91.3357,92.4545,200370.8839268,0
+MKTX.US,D,20150917,000000,92.2824,93.2502,91.077,91.5067,209959.22954183,0
+MKTX.US,D,20150918,000000,90.3391,91.7792,89.9403,91.3357,379437.46134236,0
+MKTX.US,D,20150921,000000,92.2446,93.1834,91.0144,92.0189,233480.6398787,0
+MKTX.US,D,20150922,000000,91.0323,92.2824,90.1322,90.9558,113891.76885636,0
+MKTX.US,D,20150923,000000,90.9378,94.2845,90.6037,93.8658,216203.31786705,0
+MKTX.US,D,20150924,000000,93.4222,93.7434,91.7603,92.1213,288394.4305057,0
+MKTX.US,D,20150925,000000,93.0701,95.9791,92.8145,94.3709,339997.1449886,0
+MKTX.US,D,20150928,000000,93.828,94,89.6569,89.7981,249192.41510735,0
+MKTX.US,D,20150929,000000,89.7981,90.2268,85.1427,86.1213,274926.90731278,0
+MKTX.US,D,20150930,000000,86.7847,88.3301,85.5216,88.0706,346639.4070621,0
+MKTX.US,D,20151001,000000,88.1103,89.2789,86.357,89.1536,270814.4562258,0
+MKTX.US,D,20151002,000000,87.627,90.4157,86.9646,90.0924,314051.50003786,0
+MKTX.US,D,20151005,000000,91.1546,92.18,90.0974,91.9145,186678.1311389,0
+MKTX.US,D,20151006,000000,91.6548,91.6548,88.0417,88.4982,155445.62364162,0
+MKTX.US,D,20151007,000000,89.1139,89.9781,88.1969,89.9303,175585.57358594,0
+MKTX.US,D,20151008,000000,90.0268,90.6335,89.0393,90.5579,166411.4895474,0
+MKTX.US,D,20151009,000000,90.8334,91.8279,89.1735,89.7981,130766.89516267,0
+MKTX.US,D,20151012,000000,89.6569,91.9612,88.6812,91.9423,125669.06459764,0
+MKTX.US,D,20151013,000000,91.4221,91.9901,89.631,89.6658,92170.184300838,0
+MKTX.US,D,20151014,000000,89.6021,90.5023,88.4803,89.3634,176432.19554566,0
+MKTX.US,D,20151015,000000,89.5335,91.7036,89.5335,91.5067,183919.06860035,0
+MKTX.US,D,20151016,000000,91.8667,92.2725,90.4635,91.7235,152171.75060025,0
+MKTX.US,D,20151019,000000,91.0691,91.4689,89.7235,90.9756,237857.53464193,0
+MKTX.US,D,20151020,000000,91.0969,92.9309,89.8458,91.1258,184761.66860301,0
+MKTX.US,D,20151021,000000,90.5758,92.3988,81.7284,82.3659,1303137.211517,0
+MKTX.US,D,20151022,000000,83.3136,86.177,82.8959,84.9178,493858.11755123,0
+MKTX.US,D,20151023,000000,85.8925,86.0159,84.2316,85.3525,224941.01956531,0
+MKTX.US,D,20151026,000000,86.4306,90.898,86.2714,90.898,298024.00118053,0
+MKTX.US,D,20151027,000000,90.4545,91.1069,89.8935,90.3292,180542.63565411,0
+MKTX.US,D,20151028,000000,91.2591,95.3984,91.0054,95.0045,431217.1419356,0
+MKTX.US,D,20151029,000000,94.2287,97.7424,93.9314,97.5644,443026.6133333,0
+MKTX.US,D,20151030,000000,97.4859,99.1358,94.9041,96.0766,5195368.0510255,0
+MKTX.US,D,20151102,000000,96.6992,97.2879,93.986,94.0626,498774.96004887,0
+MKTX.US,D,20151103,000000,93.9184,96.4187,93.103,93.9473,198395.09752438,0
+MKTX.US,D,20151104,000000,94.1761,95.1279,91.2103,93.635,324064.16212201,0
+MKTX.US,D,20151105,000000,93.5863,94.1661,92.4306,94.0428,185451.43423765,0
+MKTX.US,D,20151106,000000,93.9374,94.8682,93.2154,94.8394,229232.44774117,0
+MKTX.US,D,20151109,000000,94.8682,94.8871,92.6365,94.2158,221374.54914831,0
+MKTX.US,D,20151110,000000,93.7305,95.6758,92.7687,94.9856,218706.98613272,0
+MKTX.US,D,20151111,000000,95.3506,96.5609,94.9239,96.1422,380583.71910255,0
+MKTX.US,D,20151112,000000,95.4968,96.0378,94.1561,95.0234,277439.62498182,0
+MKTX.US,D,20151113,000000,94.3292,94.9339,93.5783,93.6639,271333.28868568,0
+MKTX.US,D,20151116,000000,93.7106,95.8787,93.3008,95.7245,188289.930428,0
+MKTX.US,D,20151117,000000,95.6559,97.4341,94.8294,96.6594,242074.5566123,0
+MKTX.US,D,20151118,000000,96.6893,98.4446,95.6092,98.4148,308696.26422142,0
+MKTX.US,D,20151119,000000,97.9613,99.3248,97.2412,98.2994,214710.16631102,0
+MKTX.US,D,20151120,000000,98.9399,101.473,98.2199,101.373,283962.23383299,0
+MKTX.US,D,20151123,000000,100.876,102.577,100.876,102.02,338270.71992348,0
+MKTX.US,D,20151124,000000,101.235,101.493,98.8901,99.9614,513614.97608622,0
+MKTX.US,D,20151125,000000,99.9814,100.837,99.5038,100.727,231969.38951592,0
+MKTX.US,D,20151127,000000,100.29,102.726,100.031,102.299,138717.29876775,0
+MKTX.US,D,20151130,000000,102.487,102.845,100.707,101.473,296593.18995882,0
+MKTX.US,D,20151201,000000,102.039,102.149,100.14,101.393,358443.85101348,0
+MKTX.US,D,20151202,000000,101.652,102.697,100.946,101.145,148566.06610198,0
+MKTX.US,D,20151203,000000,102.099,104.138,101.533,104.029,431633.41449061,0
+MKTX.US,D,20151204,000000,104.009,108.256,103.263,108.196,236181.38403998,0
+MKTX.US,D,20151207,000000,108.206,108.823,106.128,107.878,247967.72918462,0
+MKTX.US,D,20151208,000000,107.261,107.878,106.058,107.311,211277.42596604,0
+MKTX.US,D,20151209,000000,106.992,106.992,103.581,104.039,212391.5080698,0
+MKTX.US,D,20151210,000000,103.83,104.715,100.906,103.721,188186.36503388,0
+MKTX.US,D,20151211,000000,101.971,104.506,100.707,101.353,225759.48782565,0
+MKTX.US,D,20151214,000000,101.632,104.447,100.409,102.865,271972.77985715,0
+MKTX.US,D,20151215,000000,103.761,103.979,101.871,102.617,364267.64482664,0
+MKTX.US,D,20151216,000000,103.134,104.069,102.059,103.761,221025.64437394,0
+MKTX.US,D,20151217,000000,104.178,107.142,102.229,102.537,263649.33973538,0
+MKTX.US,D,20151218,000000,101.931,102.667,99.5337,99.6529,786527.88840457,0
+MKTX.US,D,20151221,000000,100.608,100.647,98.9101,100.349,366374.14483329,0
+MKTX.US,D,20151222,000000,100.946,100.946,98.0289,99.5833,214441.70067771,0
+MKTX.US,D,20151223,000000,99.8418,100.518,98.8803,99.5435,148400.16037353,0
+MKTX.US,D,20151224,000000,100.031,106.386,100.031,105.59,206209.76007891,0
+MKTX.US,D,20151228,000000,105.113,107.37,105.113,107.092,184898.41514282,0
+MKTX.US,D,20151229,000000,108.017,109.757,107.689,108.534,193290.2285345,0
+MKTX.US,D,20151230,000000,108.325,110.095,107.222,107.351,169546.60507044,0
+MKTX.US,D,20151231,000000,107.142,107.868,105.202,106.028,456714.33867489,0
+MKTX.US,D,20160104,000000,104.377,105.202,102.279,103.82,236538.33272846,0
+MKTX.US,D,20160105,000000,103.87,105.57,103.432,104.596,162649.95421332,0
+MKTX.US,D,20160106,000000,102.905,104.118,102.01,103.303,182597.85570834,0
+MKTX.US,D,20160107,000000,101.403,102.407,101.065,101.751,162063.7539728,0
+MKTX.US,D,20160108,000000,102.199,102.697,100.19,100.459,381923.03080129,0
+MKTX.US,D,20160111,000000,100.866,102.029,100.29,101.225,255970.4182314,0
+MKTX.US,D,20160112,000000,101.941,102.359,96.0378,100.986,131095.69015178,0
+MKTX.US,D,20160113,000000,101.672,102.319,96.6893,97.7624,169045.8714173,0
+MKTX.US,D,20160114,000000,98.0189,100.19,96.9558,99.2254,114922.39535126,0
+MKTX.US,D,20160115,000000,96.6217,98.5042,95.3894,96.6992,202925.8321449,0
+MKTX.US,D,20160119,000000,97.9991,99.295,93.1128,97.2591,262704.17982786,0
+MKTX.US,D,20160120,000000,95.8409,98.8901,94.6316,98.1433,217093.17586509,0
+MKTX.US,D,20160121,000000,98.3094,99.0463,96.6017,96.8295,187554.91777651,0
+MKTX.US,D,20160122,000000,98.0487,98.7121,96.6793,98.1333,244176.02917264,0
+MKTX.US,D,20160125,000000,97.4143,98.4645,96.7191,96.9458,114411.6068055,0
+MKTX.US,D,20160126,000000,97.1626,99.3646,96.916,99.1656,237966.12748237,0
+MKTX.US,D,20160127,000000,99.6529,103.949,96.916,102.875,339111.30894761,0
+MKTX.US,D,20160128,000000,103.741,107.689,103.373,106.396,275377.36650275,0
+MKTX.US,D,20160129,000000,106.933,111.209,106.933,110.424,340473.74689941,0
+MKTX.US,D,20160201,000000,109.569,111.08,108.893,109.967,342694.87268209,0
+MKTX.US,D,20160202,000000,109.021,109.529,107.858,108.893,158762.73272132,0
+MKTX.US,D,20160203,000000,109.987,110.792,107.311,108.156,197572.60730698,0
+MKTX.US,D,20160204,000000,108.325,108.495,104.765,105.948,161416.21888722,0
+MKTX.US,D,20160205,000000,105.858,107.132,101.264,101.304,241688.44873518,0
+MKTX.US,D,20160208,000000,100.28,100.638,97.2014,100.091,286456.85269529,0
+MKTX.US,D,20160209,000000,98.7509,102.397,98.3094,101.911,124502.69705219,0
+MKTX.US,D,20160210,000000,102.329,103.979,99.7127,100.28,225257.74868326,0
+MKTX.US,D,20160211,000000,98.7907,102.049,97.822,101.085,175375.42632991,0
+MKTX.US,D,20160212,000000,102.397,104.417,101.244,103.631,148919.99832267,0
+MKTX.US,D,20160216,000000,105.014,106.764,103.81,105.53,163016.95779443,0
+MKTX.US,D,20160217,000000,106.496,109.211,106.496,108.703,305852.74058475,0
+MKTX.US,D,20160218,000000,109.021,109.519,106.526,106.604,177614.65091932,0
+MKTX.US,D,20160219,000000,106.366,109.271,104.834,108.693,167714.60363267,0
+MKTX.US,D,20160222,000000,109.131,110.841,105.79,105.968,153781.53891083,0
+MKTX.US,D,20160223,000000,105.72,110.483,105.72,109.757,319487.17499538,0
+MKTX.US,D,20160224,000000,108.495,110.493,107.878,110.483,210186.47011534,0
+MKTX.US,D,20160225,000000,111.269,114.024,110.901,113.566,206757.75172742,0
+MKTX.US,D,20160226,000000,114.522,115.168,113.478,114.194,197856.15527924,0
+MKTX.US,D,20160229,000000,113.646,114.243,112.572,112.86,298959.10619542,0
+MKTX.US,D,20160301,000000,113.776,114.571,112.005,112.712,162660.00910595,0
+MKTX.US,D,20160302,000000,112.592,115.138,112.254,114.243,168002.17356197,0
+MKTX.US,D,20160303,000000,114.442,115.158,112.622,114.999,227810.68592283,0
+MKTX.US,D,20160304,000000,115.436,120.35,113.934,120.28,280037.80923824,0
+MKTX.US,D,20160307,000000,119.653,119.822,115.755,116.232,224999.33794258,0
+MKTX.US,D,20160308,000000,115.635,121.244,115.257,117.923,322450.35185438,0
+MKTX.US,D,20160309,000000,118.499,119.295,115.307,116.769,332700.30940468,0
+MKTX.US,D,20160310,000000,116.689,121.294,116.629,119.942,483160.71727876,0
+MKTX.US,D,20160311,000000,120.866,121.334,117.605,118.997,196127.71923559,0
+MKTX.US,D,20160314,000000,118.738,119.325,117.953,118.301,156490.32698621,0
+MKTX.US,D,20160315,000000,117.963,119.365,116.769,117.237,183625.46573546,0
+MKTX.US,D,20160316,000000,116.491,118.509,115.943,117.257,207483.71497553,0
+MKTX.US,D,20160317,000000,117.107,118.361,116.541,117.823,166885.07499043,0
+MKTX.US,D,20160318,000000,118.331,118.689,117.465,118.46,367459.06774842,0
+MKTX.US,D,20160321,000000,118.121,118.121,116.212,116.531,169335.45232514,0
+MKTX.US,D,20160322,000000,116.202,117.127,115.715,116.172,260372.45022621,0
+MKTX.US,D,20160323,000000,115.685,117.247,115.347,115.377,226723.75202918,0
+MKTX.US,D,20160324,000000,115.148,116.192,113.696,114.472,171485.18837012,0
+MKTX.US,D,20160328,000000,115.158,115.665,114.223,115.238,161891.81530877,0
+MKTX.US,D,20160329,000000,114.74,118.091,113.488,117.993,190061.60250997,0
+MKTX.US,D,20160330,000000,118.341,118.689,116.371,117.763,177120.95569103,0
+MKTX.US,D,20160331,000000,117.475,120.588,116.242,118.917,243598.87833549,0
+MKTX.US,D,20160401,000000,118.539,123.413,118.539,122.458,246639.47786778,0
+MKTX.US,D,20160404,000000,122.657,123.283,119.325,120.488,173796.80818649,0
+MKTX.US,D,20160405,000000,120.091,122.388,117.127,117.257,211786.20353328,0
+MKTX.US,D,20160406,000000,117.007,119.892,116.769,119.434,161319.69191794,0
+MKTX.US,D,20160407,000000,118.927,120.518,116.56,118.121,247035.64063753,0
+MKTX.US,D,20160408,000000,119.265,120.32,116.759,117.177,185362.95118247,0
+MKTX.US,D,20160411,000000,118.013,118.013,115.486,115.765,139996.2811107,0
+MKTX.US,D,20160412,000000,115.576,117.287,114.581,116.073,191912.70824375,0
+MKTX.US,D,20160413,000000,116.351,119.464,115.884,119.066,183351.97265583,0
+MKTX.US,D,20160414,000000,119.424,120.767,118.151,119.723,159786.32079138,0
+MKTX.US,D,20160415,000000,119.146,119.952,118.301,118.768,189138.56336624,0
+MKTX.US,D,20160418,000000,117.823,118.818,117.823,118.559,116977.61540549,0
+MKTX.US,D,20160419,000000,119.325,120.748,118.479,120.18,189295.41969132,0
+MKTX.US,D,20160420,000000,120.608,123.562,119.057,122.985,187423.19868302,0
+MKTX.US,D,20160421,000000,122.846,123.343,121.324,122.12,204360.66532366,0
+MKTX.US,D,20160422,000000,121.92,123.661,121.92,123.313,245466.07189748,0
+MKTX.US,D,20160425,000000,123.433,123.83,121.871,122.458,206119.26604521,0
+MKTX.US,D,20160426,000000,123.144,123.651,121.702,123.243,160784.77162986,0
+MKTX.US,D,20160427,000000,120.728,121.842,118.549,119.743,177044.53850702,0
+MKTX.US,D,20160428,000000,119.126,120.071,117.287,117.893,161015.02867116,0
+MKTX.US,D,20160429,000000,117.973,118.798,115.765,116.929,220302.69759361,0
+MKTX.US,D,20160502,000000,116.929,117.674,116.301,117.455,292311.8166756,0
+MKTX.US,D,20160503,000000,116.839,118.37,113.954,115.088,184442.92850654,0
+MKTX.US,D,20160504,000000,114.282,117.575,113.488,116.899,219601.87157708,0
+MKTX.US,D,20160505,000000,116.997,119.992,112.035,118.519,228476.31981515,0
+MKTX.US,D,20160506,000000,118.231,119.812,116.639,119.504,192778.43449947,0
+MKTX.US,D,20160509,000000,119.872,122.1,119.514,121.234,224996.32147479,0
+MKTX.US,D,20160510,000000,121.95,122.01,120.498,121.324,178172.69746047,0
+MKTX.US,D,20160511,000000,120.738,122.965,120.738,122.846,261779.1297056,0
+MKTX.US,D,20160512,000000,123.502,125.999,122.428,125.899,276918.78154342,0
+MKTX.US,D,20160513,000000,125.461,126.337,124.447,124.645,200711.74478707,0
+MKTX.US,D,20160516,000000,125.133,127.59,124.845,126.565,168349.06735782,0
+MKTX.US,D,20160517,000000,126.088,126.764,124.287,125.273,272237.2235334,0
+MKTX.US,D,20160518,000000,125.113,127.888,124.099,127.351,220593.28399071,0
+MKTX.US,D,20160519,000000,126.496,127.848,125.651,127.082,232254.94846671,0
+MKTX.US,D,20160520,000000,126.854,129.499,126.854,128.296,215971.04984723,0
+MKTX.US,D,20160523,000000,128.604,128.822,126.834,128.236,172511.79290797,0
+MKTX.US,D,20160524,000000,128.474,133.686,127.659,132.195,276435.14120777,0
+MKTX.US,D,20160525,000000,132.901,133.855,131.001,133.627,322639.38383589,0
+MKTX.US,D,20160526,000000,134.005,134.114,132.225,132.443,338466.79032982,0
+MKTX.US,D,20160527,000000,132.045,134.203,131.459,134.154,376980.0455828,0
+MKTX.US,D,20160531,000000,134.9,134.9,133.289,133.577,177553.31607426,0
+MKTX.US,D,20160601,000000,132.791,134.392,132.483,134.223,248740.95042812,0
+MKTX.US,D,20160602,000000,133.637,135.188,133.447,134.999,359982.24958636,0
+MKTX.US,D,20160603,000000,135.049,135.894,133.299,135.238,178803.13922857,0
+MKTX.US,D,20160606,000000,136.182,137.108,135.586,136.72,297871.1668125,0
+MKTX.US,D,20160607,000000,136.402,136.402,134.522,135.278,283051.26056042,0
+MKTX.US,D,20160608,000000,135.009,137.018,134.512,137.018,209500.72643776,0
+MKTX.US,D,20160609,000000,136.47,136.59,134.85,135.745,194670.76529304,0
+MKTX.US,D,20160610,000000,134.512,136.112,134.064,135.367,202646.3061297,0
+MKTX.US,D,20160613,000000,134.402,135.874,133.169,135.586,497750.36648954,0
+MKTX.US,D,20160614,000000,135.098,136.014,134.512,134.999,194552.11755996,0
+MKTX.US,D,20160615,000000,135.337,135.964,133.676,135.148,224851.53102088,0
+MKTX.US,D,20160616,000000,134.183,136.083,133.647,136.034,112020.55333732,0
+MKTX.US,D,20160617,000000,136.412,136.848,134.005,134.054,372965.12695436,0
+MKTX.US,D,20160620,000000,133.975,135.715,133.706,134.512,211447.35365155,0
+MKTX.US,D,20160621,000000,134.979,134.979,131.259,132.413,311954.04943458,0
+MKTX.US,D,20160622,000000,132.065,134.074,132.065,132.911,278126.37414867,0
+MKTX.US,D,20160623,000000,133.965,137.604,133.965,137.595,312154.14179798,0
+MKTX.US,D,20160624,000000,132.603,135.764,131.597,132.781,674934.66800416,0
+MKTX.US,D,20160627,000000,131.379,131.528,128.684,129.678,395290.00506788,0
+MKTX.US,D,20160628,000000,130.722,135.387,130.524,134.81,405341.8812333,0
+MKTX.US,D,20160629,000000,135.944,137.555,134.541,135.546,305266.54034423,0
+MKTX.US,D,20160630,000000,136.422,138.937,135.496,138.768,360031.51856027,0
+MKTX.US,D,20160701,000000,138.201,139.067,136.53,137.058,214941.42884159,0
+MKTX.US,D,20160705,000000,137.008,138.191,135.705,138.012,229568.28115511,0
+MKTX.US,D,20160706,000000,138.52,144.496,138.48,143.184,739179.39899479,0
+MKTX.US,D,20160707,000000,143.164,143.731,141.364,142.468,284685.18061331,0
+MKTX.US,D,20160708,000000,143.731,145.7,143.284,144.805,372817.32003266,0
+MKTX.US,D,20160711,000000,146.436,146.625,143.91,143.95,317009.64945055,0
+MKTX.US,D,20160712,000000,144.676,144.825,143.214,144.188,215559.80473853,0
+MKTX.US,D,20160713,000000,144.496,145.312,143.294,143.83,271150.28963975,0
+MKTX.US,D,20160714,000000,144.954,145.282,143.612,144.616,256663.20033382,0
+MKTX.US,D,20160715,000000,143.94,145.183,142.568,144.506,180210.82419722,0
+MKTX.US,D,20160718,000000,145.173,145.173,142.926,143.134,167913.6905068,0
+MKTX.US,D,20160719,000000,143.373,145.173,142.836,145.114,128882.60828321,0
+MKTX.US,D,20160720,000000,144.964,145.969,144.108,145.134,105461.74687268,0
+MKTX.US,D,20160721,000000,145.064,145.064,143.274,144.477,151526.2264932,0
+MKTX.US,D,20160722,000000,144.108,146.347,144.108,145.81,130910.68012733,0
+MKTX.US,D,20160725,000000,146.197,146.973,144.467,146.496,164822.81651135,0
+MKTX.US,D,20160726,000000,146.785,146.993,145.392,146.715,129700.07105429,0
+MKTX.US,D,20160727,000000,147.133,147.849,145.581,146.804,297269.88423304,0
+MKTX.US,D,20160728,000000,145.83,152.582,144.994,152.493,284131.15602922,0
+MKTX.US,D,20160729,000000,152.841,155.934,152.841,154.313,428418.86531578,0
+MKTX.US,D,20160801,000000,155.059,155.059,152.145,154.114,263725.75691939,0
+MKTX.US,D,20160802,000000,154.253,155.307,151.876,154.462,403875.87788737,0
+MKTX.US,D,20160803,000000,154.462,155.059,153.726,154.373,142253.60450685,0
+MKTX.US,D,20160804,000000,154.949,155.507,153.398,154.999,173660.06164668,0
+MKTX.US,D,20160805,000000,155.725,155.745,153.567,155.407,141366.7629766,0
+MKTX.US,D,20160808,000000,155.507,156.173,154.333,154.403,162958.63941716,0
+MKTX.US,D,20160809,000000,154.154,155.089,154.005,154.343,135895.89589487,0
+MKTX.US,D,20160810,000000,154.651,156.043,153.746,154.969,256617.95331697,0
+MKTX.US,D,20160811,000000,155.357,155.547,154.144,154.85,110306.19414336,0
+MKTX.US,D,20160812,000000,154.929,155.625,153.955,155.059,95396.799346835,0
+MKTX.US,D,20160815,000000,155.605,157.774,155.059,157.247,111887.82875456,0
+MKTX.US,D,20160816,000000,157.058,157.187,155.566,155.865,87613.306959468,0
+MKTX.US,D,20160817,000000,156.173,157.844,155.725,157.356,116557.32089342,0
+MKTX.US,D,20160818,000000,157.545,160.101,157.207,159.544,132759.77488258,0
+MKTX.US,D,20160819,000000,158.798,160.519,158.798,159.395,170394.23251942,0
+MKTX.US,D,20160822,000000,159.395,159.594,157.237,157.973,159950.2155413,0
+MKTX.US,D,20160823,000000,158.659,158.748,157.038,157.555,180718.59627519,0
+MKTX.US,D,20160824,000000,157.346,158.072,154.939,158.062,203166.14407883,0
+MKTX.US,D,20160825,000000,157.515,159.216,157.127,158.61,84298.208858299,0
+MKTX.US,D,20160826,000000,158.48,159.704,157.784,158.848,86771.712446068,0
+MKTX.US,D,20160829,000000,159.604,161.513,159.046,160.42,208374.57846284,0
+MKTX.US,D,20160830,000000,160.568,161.683,157.704,161.503,248267.36498509,0
+MKTX.US,D,20160831,000000,161.643,161.831,159.136,161.116,275195.37294609,0
+MKTX.US,D,20160901,000000,161.782,162.905,160.887,162.051,145913.58542534,0
+MKTX.US,D,20160902,000000,162.865,165.044,161.464,164.935,254031.83493171,0
+MKTX.US,D,20160906,000000,164.984,165.134,161.006,161.424,328790.96714889,0
+MKTX.US,D,20160907,000000,160.588,161.812,159.544,161.563,243759.75661763,0
+MKTX.US,D,20160908,000000,161.483,161.503,160.479,161.285,139877.63337763,0
+MKTX.US,D,20160909,000000,160.39,164.109,159.724,163.831,293041.80188077,0
+MKTX.US,D,20160912,000000,163.731,164.577,161.931,164.447,240515.04276489,0
+MKTX.US,D,20160913,000000,163.503,164.169,160.27,162.031,199712.28845933,0
+MKTX.US,D,20160914,000000,162.419,163.791,161.444,162.041,137208.05938351,0
+MKTX.US,D,20160915,000000,162.607,165.969,160.658,165.7,154467.28258841,0
+MKTX.US,D,20160916,000000,165.979,170.335,164.716,165.134,725217.17508432,0
+MKTX.US,D,20160919,000000,165.144,165.929,161.911,163.224,373510.10213508,0
+MKTX.US,D,20160920,000000,164.179,166.934,161.921,165.203,166525.10983416,0
+MKTX.US,D,20160921,000000,165.959,167.212,163.92,165.79,175273.87191431,0
+MKTX.US,D,20160922,000000,166.616,167.5,165.064,165.213,197280.00993135,0
+MKTX.US,D,20160923,000000,164.249,165.362,163.205,163.205,210703.29159669,0
+MKTX.US,D,20160926,000000,162.587,162.657,160.32,160.479,241678.39384255,0
+MKTX.US,D,20160927,000000,160.479,162.915,160.171,162.777,296962.20451846,0
+MKTX.US,D,20160928,000000,163.761,163.781,161.295,163.483,174772.13277191,0
+MKTX.US,D,20160929,000000,163.641,163.641,158.54,158.828,122917.04048393,0
+MKTX.US,D,20160930,000000,158.768,160.091,158.252,158.291,303200.25990811,0
+MKTX.US,D,20161003,000000,158.698,159.326,156.601,156.929,223811.8551226,0
+MKTX.US,D,20161004,000000,157.664,157.704,154.541,155.049,302292.30310333,0
+MKTX.US,D,20161005,000000,154.84,155.605,153.478,154.203,275204.42234946,0
+MKTX.US,D,20161006,000000,154.253,154.781,152.443,153.289,334331.21298978,0
+MKTX.US,D,20161007,000000,152.811,153.368,151.001,152.184,213250.19590068,0
+MKTX.US,D,20161010,000000,152.473,153.786,151.628,151.836,192271.66791075,0
+MKTX.US,D,20161011,000000,151.846,152.404,149.091,149.967,255936.23159644,0
+MKTX.US,D,20161012,000000,148.227,150.702,147.321,150.285,221825.00833828,0
+MKTX.US,D,20161013,000000,149.549,150.722,147.879,148.107,178907.71011195,0
+MKTX.US,D,20161014,000000,148.355,148.883,147.153,147.401,236929.46805189,0
+MKTX.US,D,20161017,000000,147.341,147.659,145.243,145.611,264204.36980873,0
+MKTX.US,D,20161018,000000,146.585,148.614,146.227,147.899,239559.82796473,0
+MKTX.US,D,20161019,000000,148.147,149.241,145.989,146.605,114547.34785605,0
+MKTX.US,D,20161020,000000,146.068,147.172,144.636,144.756,157534.02484154,0
+MKTX.US,D,20161021,000000,144.556,145.7,143.393,145.541,253544.172639,0
+MKTX.US,D,20161024,000000,146.595,147.003,146.207,146.535,130809.12571173,0
+MKTX.US,D,20161025,000000,147.033,147.033,144.954,145.541,209040.21235515,0
+MKTX.US,D,20161026,000000,145.332,147.093,143.89,146.426,330549.56787043,0
+MKTX.US,D,20161027,000000,146.297,146.357,143.89,144.01,253244.53683853,0
+MKTX.US,D,20161028,000000,143.572,144.258,142.04,143.502,188317.07863811,0
+MKTX.US,D,20161031,000000,144.338,144.756,143.324,144.108,153979.6202957,0
+MKTX.US,D,20161101,000000,144.546,144.666,141.195,141.772,277990.63309812,0
+MKTX.US,D,20161102,000000,141.364,142.478,139.415,141.175,270111.61923074,0
+MKTX.US,D,20161103,000000,141.175,143.144,140.986,141.275,193809.06099437,0
+MKTX.US,D,20161104,000000,142.349,144.874,141.095,143.84,278522.53691842,0
+MKTX.US,D,20161107,000000,147.599,147.759,144.766,146.645,214710.16631102,0
+MKTX.US,D,20161108,000000,146.397,149.629,146.397,148.624,294299.66894919,0
+MKTX.US,D,20161109,000000,148.614,155.039,148.425,154.423,330370.59078156,0
+MKTX.US,D,20161110,000000,155.775,158.41,152.821,153.149,316952.33656255,0
+MKTX.US,D,20161111,000000,153.01,155.357,152.562,155.049,202704.62450697,0
+MKTX.US,D,20161114,000000,155.227,160.012,155.227,158.6,329080.54805672,0
+MKTX.US,D,20161115,000000,158.938,159.534,155.765,156.66,250580.99578,0
+MKTX.US,D,20161116,000000,156.193,159.096,156.193,158.808,254481.28863242,0
+MKTX.US,D,20161117,000000,159.734,164.467,158.908,163.781,337743.8435495,0
+MKTX.US,D,20161118,000000,163.572,164.895,161.384,162.259,205931.23955297,0
+MKTX.US,D,20161121,000000,161.901,163.025,161.573,162.885,228066.08019571,0
+MKTX.US,D,20161122,000000,163.135,165.104,161.374,162.279,219958.82026556,0
+MKTX.US,D,20161123,000000,161.693,162.777,161.046,161.315,160538.42676034,0
+MKTX.US,D,20161125,000000,161.713,163.165,159.942,162.419,80927.808847647,0
+MKTX.US,D,20161128,000000,162.597,162.747,160.976,161.961,186260.85309462,0
+MKTX.US,D,20161129,000000,162.329,162.787,161.434,161.782,217668.31572371,0
+MKTX.US,D,20161130,000000,162.747,162.807,158.669,158.689,135922.03861572,0
+MKTX.US,D,20161201,000000,158.748,160.032,155.267,155.983,281468.62045995,0
+MKTX.US,D,20161202,000000,156.471,156.471,153.637,155.029,339859.39295952,0
+MKTX.US,D,20161205,000000,155.983,158.102,155.089,157.108,191851.37339868,0
+MKTX.US,D,20161206,000000,157.834,160.35,156.899,159.356,265040.93687581,0
+MKTX.US,D,20161207,000000,159.694,159.753,155.347,156.531,325245.61200642,0
+MKTX.US,D,20161208,000000,156.561,158.082,155.537,157.943,184578.66955708,0
+MKTX.US,D,20161209,000000,158.888,160.052,157.963,159.902,208144.32142154,0
+MKTX.US,D,20161212,000000,159.276,161.116,158.748,161.056,179231.47765474,0
+MKTX.US,D,20161213,000000,162.091,162.985,160.897,161.752,142687.97586861,0
+MKTX.US,D,20161214,000000,161.663,161.752,157.426,157.525,161433.3122047,0
+MKTX.US,D,20161215,000000,157.257,161.325,157.257,160.052,213479.44745272,0
+MKTX.US,D,20161216,000000,160.817,160.817,155.377,155.507,290505.95795868,0
+MKTX.US,D,20161219,000000,155.139,157.187,153,153.855,195244.89966239,0
+MKTX.US,D,20161220,000000,154.253,156.849,149.629,150.394,350221.96530731,0
+MKTX.US,D,20161221,000000,150.693,153.667,146.535,147.163,344441.40753248,0
+MKTX.US,D,20161222,000000,147.182,147.849,143.642,143.83,213453.30473187,0
+MKTX.US,D,20161223,000000,144.01,144.128,142.438,143.084,255833.67169158,0
+MKTX.US,D,20161227,000000,142.946,143.741,141.613,143.154,224034.0682498,0
+MKTX.US,D,20161228,000000,143.274,143.722,141.623,142.13,148348.8804211,0
+MKTX.US,D,20161229,000000,142.06,142.488,138.927,139.345,202282.31901637,0
+MKTX.US,D,20161230,000000,139.097,142.06,139.097,140.697,290526.06774394,0
+MKTX.US,D,20170103,000000,143.432,145.064,141.523,143.81,332969.78052725,0
+MKTX.US,D,20170104,000000,144.288,147.967,144.278,146.456,336930.40273547,0
+MKTX.US,D,20170105,000000,146.019,147.113,145.084,146.277,251852.9396981,0
+MKTX.US,D,20170106,000000,151.826,152.354,149.549,150.484,456171.3744727,0
+MKTX.US,D,20170109,000000,150.235,151.011,148.505,150.126,181298.76358013,0
+MKTX.US,D,20170110,000000,149.509,150.305,147.212,149.44,223549.42242488,0
+MKTX.US,D,20170111,000000,149.867,150.742,148.227,150.325,202508.55410062,0
+MKTX.US,D,20170112,000000,149.838,150.056,148.127,149.718,162097.94060775,0
+MKTX.US,D,20170113,000000,150.434,153.179,148.743,150.186,195162.4495428,0
+MKTX.US,D,20170117,000000,149.301,151.011,147.411,148.903,176873.60533226,0
+MKTX.US,D,20170118,000000,149.658,150.663,148.713,149.877,138103.95031713,0
+MKTX.US,D,20170119,000000,149.639,149.967,147.879,148.644,149752.5434327,0
+MKTX.US,D,20170120,000000,148.713,150.633,148.713,150.226,180700.49746845,0
+MKTX.US,D,20170123,000000,149.997,152.682,148.405,148.783,174494.61773524,0
+MKTX.US,D,20170124,000000,149.33,152.523,147.491,151.708,213722.77585444,0
+MKTX.US,D,20170125,000000,163.433,170.435,158.978,168.525,638632.48364123,0
+MKTX.US,D,20170126,000000,169.469,175.118,169.062,172.772,473147.04970534,0
+MKTX.US,D,20170127,000000,173.388,174.114,170.533,172.215,280070.99038393,0
+MKTX.US,D,20170130,000000,172.374,173.816,170.505,173.766,186535.35166351,0
+MKTX.US,D,20170131,000000,175.686,180.857,175.686,179.345,521048.55820995,0
+MKTX.US,D,20170201,000000,182.21,182.21,178.599,180.181,369166.38851754,0
+MKTX.US,D,20170202,000000,179.833,182.03,178.013,180.091,239628.20123464,0
+MKTX.US,D,20170203,000000,181.594,183.194,179.177,183.154,235042.16470463,0
+MKTX.US,D,20170206,000000,183.324,183.324,181.006,182.2,199474.99299318,0
+MKTX.US,D,20170207,000000,182.29,186.217,181.294,181.604,269003.57006256,0
+MKTX.US,D,20170208,000000,180.976,181.892,178.261,179.853,243294.21508871,0
+MKTX.US,D,20170209,000000,180.211,181.732,178.997,180.678,217775.90307489,0
+MKTX.US,D,20170210,000000,180.986,181.226,178.849,179.246,163983.23297648,0
+MKTX.US,D,20170213,000000,179.395,182.568,179.395,182.06,234578.63415424,0
+MKTX.US,D,20170214,000000,181.166,182.468,179.644,182.32,182704.43757025,0
+MKTX.US,D,20170215,000000,182.23,184.189,180.37,183.891,125073.81495375,0
+MKTX.US,D,20170216,000000,183.702,185.611,182.31,183.881,86473.082134862,0
+MKTX.US,D,20170217,000000,183.652,185.581,182.398,185.243,130769.91163046,0
+MKTX.US,D,20170221,000000,185.761,187.242,184.04,184.925,202826.28870783,0
+MKTX.US,D,20170222,000000,184.567,187.163,184.457,187.053,152150.63532572,0
+MKTX.US,D,20170223,000000,186.785,187.541,185.035,186.884,181280.66477339,0
+MKTX.US,D,20170224,000000,185.919,188.296,185.403,188.207,149912.41622557,0
+MKTX.US,D,20170227,000000,188.893,189.032,183.354,187.103,280509.38370274,0
+MKTX.US,D,20170228,000000,187.342,188.604,184.726,187.242,238614.66805721,0
+MKTX.US,D,20170301,000000,188.456,192.722,185.979,189.708,240643.74539059,0
+MKTX.US,D,20170302,000000,188.952,189.768,183.98,184.149,171921.5707104,0
+MKTX.US,D,20170303,000000,184.845,187.948,182.648,185.959,282826.03096543,0
+MKTX.US,D,20170306,000000,185.035,187.928,184.02,184.985,135903.93980898,0
+MKTX.US,D,20170307,000000,185.094,186.864,183.463,184.726,121359.53761504,0
+MKTX.US,D,20170308,000000,184.408,186.099,183.055,183.184,107356.08864477,0
+MKTX.US,D,20170309,000000,183.164,184.965,182.678,184.298,109153.90344759,0
+MKTX.US,D,20170310,000000,185.233,186.267,183.244,183.702,109991.47600394,0
+MKTX.US,D,20170313,000000,183.702,185.163,182.916,183.881,115419.10704734,0
+MKTX.US,D,20170314,000000,182.916,184.368,182.1,183.443,113269.37100236,0
+MKTX.US,D,20170315,000000,184,185.074,182.398,183.334,126930.95362311,0
+MKTX.US,D,20170316,000000,183.911,185.055,182.707,183.006,144805.53625716,0
+MKTX.US,D,20170317,000000,182.896,183.274,181.852,182.3,238258.724858,0
+MKTX.US,D,20170320,000000,182.07,184.677,181.464,182.09,98238.31200498,0
+MKTX.US,D,20170321,000000,182.23,182.26,176.7,176.899,133959.32357372,0
+MKTX.US,D,20170322,000000,176.67,183.622,176.67,180.32,150667.53866232,0
+MKTX.US,D,20170323,000000,180.598,183.94,179.226,179.415,99063.818690166,0
+MKTX.US,D,20170324,000000,179.435,181.544,179.077,180.082,79702.117435659,0
+MKTX.US,D,20170327,000000,177.495,178.569,174.422,177.446,222402.15917543,0
+MKTX.US,D,20170328,000000,177.555,180.668,175.238,178.341,307957.22961288,0
+MKTX.US,D,20170329,000000,178.063,178.569,175.536,177.555,164218.5174641,0
+MKTX.US,D,20170330,000000,178.063,179.087,175.825,178.371,121412.828546,0
+MKTX.US,D,20170331,000000,177.456,181.086,176.332,179.873,265071.10155371,0
+MKTX.US,D,20170403,000000,179.495,182.916,178.849,179.554,157407.33319436,0
+MKTX.US,D,20170404,000000,179.296,180.36,177.367,178.301,158434.94322148,0
+MKTX.US,D,20170405,000000,180.37,182.956,170.385,172.772,395294.02702493,0
+MKTX.US,D,20170406,000000,172.424,175.178,171.578,174.164,227879.05919274,0
+MKTX.US,D,20170407,000000,172.97,176.203,172.97,175.298,128097.32116856,0
+MKTX.US,D,20170410,000000,176.322,176.869,174.164,175.785,116091.77936451,0
+MKTX.US,D,20170411,000000,175.636,176.123,173.965,175.487,139251.21356658,0
+MKTX.US,D,20170412,000000,175.815,176.243,173.01,173.468,121279.09847398,0
+MKTX.US,D,20170413,000000,173.538,175.536,170.633,170.803,129758.38943156,0
+MKTX.US,D,20170417,000000,170.803,175.516,170.365,175.268,131229.4202238,0
+MKTX.US,D,20170418,000000,174.392,176.372,173.18,175.606,176991.24757606,0
+MKTX.US,D,20170419,000000,177.028,177.038,174.682,175.536,81361.174720138,0
+MKTX.US,D,20170420,000000,176.531,177.913,174.92,177.745,81897.100497488,0
+MKTX.US,D,20170421,000000,177.545,177.685,175.696,177.058,96222.306032022,0
+MKTX.US,D,20170424,000000,180.101,180.101,175.924,178.043,140220.50521642,0
+MKTX.US,D,20170425,000000,178.977,179.942,176.561,177.127,120988.51207688,0
+MKTX.US,D,20170426,000000,180.32,189.678,179.316,186.605,281869.81067602,0
+MKTX.US,D,20170427,000000,187.063,189.708,186.904,187.889,229310.8759037,0
+MKTX.US,D,20170428,000000,187.312,188.147,183.324,184.706,175424.69530381,0
+MKTX.US,D,20170501,000000,185.661,186.178,182.707,184.308,161184.95635666,0
+MKTX.US,D,20170502,000000,183.811,183.851,180.996,181.633,166521.0878771,0
+MKTX.US,D,20170503,000000,181.902,182.408,176.74,179.266,195325.33880346,0
+MKTX.US,D,20170504,000000,179.495,180.589,176.014,178.928,169456.11103674,0
+MKTX.US,D,20170505,000000,179.226,180.549,177.267,180.211,167072.0959934,0
+MKTX.US,D,20170508,000000,179.276,180.072,176.69,178.441,192412.43640762,0
+MKTX.US,D,20170509,000000,178.073,180.479,178.073,179.296,149203.54629493,0
+MKTX.US,D,20170510,000000,178.987,181.752,178.559,180.808,216835.77061368,0
+MKTX.US,D,20170511,000000,180.47,181.524,177.207,180.976,186598.6974871,0
+MKTX.US,D,20170512,000000,179.843,180.728,178.749,179.147,139155.69208656,0
+MKTX.US,D,20170515,000000,180.201,182.678,180.131,181.026,154897.63199311,0
+MKTX.US,D,20170516,000000,180.638,182.568,176.621,177.505,186924.47600841,0
+MKTX.US,D,20170517,000000,175.318,178.579,174.672,175.238,198707.80468527,0
+MKTX.US,D,20170518,000000,174.592,176.213,172.99,174.95,131184.17320695,0
+MKTX.US,D,20170519,000000,175.884,179.345,175.089,179.177,144333.96179266,0
+MKTX.US,D,20170522,000000,179.296,180.678,177.217,178.162,122513.83928934,0
+MKTX.US,D,20170523,000000,178.579,180.907,175.845,180.668,125338.25863001,0
+MKTX.US,D,20170524,000000,180.848,184.845,180.848,184.219,191154.5693392,0
+MKTX.US,D,20170525,000000,184.657,188.942,184.657,187.918,192345.06862697,0
+MKTX.US,D,20170526,000000,187.779,188.992,184.795,186.586,200177.82998824,0
+MKTX.US,D,20170530,000000,186.099,187.252,183.682,183.751,145972.90929188,0
+MKTX.US,D,20170531,000000,184.746,185.025,180.728,183.135,179101.76953977,0
+MKTX.US,D,20170601,000000,184.388,185.094,181.682,184.497,150540.84701514,0
+MKTX.US,D,20170602,000000,184.547,185.471,181.902,184.139,150925.949403,0
+MKTX.US,D,20170605,000000,183.443,186.487,181.942,183.055,120011.17651293,0
+MKTX.US,D,20170606,000000,181.156,181.822,179.306,180.658,242727.1191442,0
+MKTX.US,D,20170607,000000,180.976,188.406,179.773,187.123,182534.50988475,0
+MKTX.US,D,20170608,000000,188.068,195.457,186.297,191.539,309822.41219634,0
+MKTX.US,D,20170609,000000,192.543,197.476,190.574,194.065,206084.07392099,0
+MKTX.US,D,20170612,000000,194.313,196.581,191.19,196.382,208280.06247208,0
+MKTX.US,D,20170613,000000,196.85,199.326,195.865,198.112,238811.74395282,0
+MKTX.US,D,20170614,000000,197.346,200.211,197.008,198.689,216029.3682245,0
+MKTX.US,D,20170615,000000,197.118,199.853,195.457,199.246,93172.657096369,0
+MKTX.US,D,20170616,000000,198.729,200.857,195.696,197.655,260423.73017864,0
+MKTX.US,D,20170619,000000,198.162,201.305,197.655,199.803,196646.55169546,0
+MKTX.US,D,20170620,000000,199.973,202.827,198.848,199.346,187331.69916006,0
+MKTX.US,D,20170621,000000,199.236,199.873,194.214,194.542,233436.39835111,0
+MKTX.US,D,20170622,000000,193.707,194.741,192.841,193.905,144630.58112534,0
+MKTX.US,D,20170623,000000,193.995,195.218,192.941,193.547,181006.1662045,0
+MKTX.US,D,20170626,000000,194.075,194.075,192.056,193.011,95955.851377242,0
+MKTX.US,D,20170627,000000,192.801,192.911,189.56,189.948,171967.82321651,0
+MKTX.US,D,20170628,000000,191.22,195.059,190.106,193.895,168956.38287287,0
+MKTX.US,D,20170629,000000,194.641,196.352,192.225,195.586,206781.88346974,0
+MKTX.US,D,20170630,000000,196.551,197.158,192.215,193.259,171496.24875202,0
+MKTX.US,D,20170703,000000,193.836,196.75,193.439,195.457,66608.636248694,0
+MKTX.US,D,20170705,000000,195.208,198.112,194.86,197.724,137049.1920799,0
+MKTX.US,D,20170706,000000,196.193,196.82,185.601,185.751,368774.24770484,0
+MKTX.US,D,20170707,000000,186.605,187.898,183.95,186.457,182633.04783256,0
+MKTX.US,D,20170710,000000,185.969,188.456,183.055,187.352,243511.40076959,0
+MKTX.US,D,20170711,000000,187.342,188.486,184.845,185.711,171390.67237937,0
+MKTX.US,D,20170712,000000,186.595,187.272,185.223,186.188,164239.63273863,0
+MKTX.US,D,20170713,000000,186.705,187.262,184.01,186.497,183761.206786,0
+MKTX.US,D,20170714,000000,186.089,188.844,182.687,182.976,204584.88942938,0
+MKTX.US,D,20170717,000000,182.598,184.637,179.654,183.016,355445.48203026,0
+MKTX.US,D,20170718,000000,183.016,185.949,181.712,185.113,204638.18036034,0
+MKTX.US,D,20170719,000000,186.237,188.952,183.095,187.003,228493.41313262,0
+MKTX.US,D,20170720,000000,187.511,189.002,184.865,187.063,282379.59373252,0
+MKTX.US,D,20170721,000000,185.829,189.281,185.829,187.282,172534.91916103,0
+MKTX.US,D,20170724,000000,187.381,190.544,187.123,189.072,173365.45329253,0
+MKTX.US,D,20170725,000000,189.978,192.175,188.555,191.678,304451.08855168,0
+MKTX.US,D,20170726,000000,192.185,201.533,192.165,197.138,419664.07030004,0
+MKTX.US,D,20170727,000000,198.689,198.978,193.269,197.496,197339.33379789,0
+MKTX.US,D,20170728,000000,196.7,200.499,196.65,199.713,218142.906656,0
+MKTX.US,D,20170731,000000,199.336,201.087,194.751,194.96,224146.68304729,0
+MKTX.US,D,20170801,000000,195.924,197.844,192.921,196.262,209984.36677341,0
+MKTX.US,D,20170802,000000,196.352,198.152,194.125,197.546,175084.83993281,0
+MKTX.US,D,20170803,000000,197.904,198.351,194.86,197.068,102999.3036668,0
+MKTX.US,D,20170804,000000,197.993,198.928,196.134,197.974,83472.702173112,0
+MKTX.US,D,20170807,000000,198.361,198.361,193.816,194.015,145149.41358522,0
+MKTX.US,D,20170808,000000,194.273,198.272,189.182,190.046,217809.08422058,0
+MKTX.US,D,20170809,000000,189.102,191.777,188.694,191.578,120489.78940227,0
+MKTX.US,D,20170810,000000,190.306,190.454,187.978,188.088,150332.71073764,0
+MKTX.US,D,20170811,000000,188.952,190.096,185.113,185.283,264344.13281633,0
+MKTX.US,D,20170814,000000,187.063,188.486,185.183,186.019,173215.63539229,0
+MKTX.US,D,20170815,000000,186.267,187.302,184.05,185.313,196313.7347493,0
+MKTX.US,D,20170816,000000,185.461,187.153,183.055,185.771,248191.95329034,0
+MKTX.US,D,20170817,000000,185.541,186.079,183.383,184.865,239333.59288049,0
+MKTX.US,D,20170818,000000,185.104,185.452,180.36,181.623,357479.58680996,0
+MKTX.US,D,20170821,000000,181.016,184.875,178.103,184.427,412460.74521761,0
+MKTX.US,D,20170822,000000,185.471,186.586,184.338,186.099,141252.13720059,0
+MKTX.US,D,20170823,000000,185.82,187.839,184.965,186.795,200304.52163542,0
+MKTX.US,D,20170824,000000,186.914,187.332,183.244,183.463,101304.04876885,0
+MKTX.US,D,20170825,000000,184.119,185.045,182.986,183.453,145835.1572628,0
+MKTX.US,D,20170828,000000,184.119,184.388,181.404,182.796,107981.50296656,0
+MKTX.US,D,20170829,000000,181.474,182.687,179.823,181.782,82119.313624682,0
+MKTX.US,D,20170830,000000,182.32,184.417,181.584,184.249,75071.839378066,0
+MKTX.US,D,20170831,000000,184.706,186.825,184.04,185.741,149910.40524704,0
+MKTX.US,D,20170901,000000,186.029,186.029,181.265,181.892,160305.15325125,0
+MKTX.US,D,20170905,000000,180.549,181.096,179.226,180.47,196645.5462062,0
+MKTX.US,D,20170906,000000,180.022,180.022,169.827,169.947,509200.87822024,0
+MKTX.US,D,20170907,000000,169.599,169.947,166.416,169.589,320496.68621575,0
+MKTX.US,D,20170908,000000,169.877,171.897,167.073,171.618,280413.86222273,0
+MKTX.US,D,20170911,000000,173.328,174.204,171.499,173.09,206853.27320743,0
+MKTX.US,D,20170912,000000,173.696,174.8,171.23,173.348,221419.79616516,0
+MKTX.US,D,20170913,000000,172.274,174.382,171.976,174.024,254075.07097004,0
+MKTX.US,D,20170914,000000,174.362,175.228,172.215,174.432,191220.93163058,0
+MKTX.US,D,20170915,000000,173.338,174.78,171.956,172.483,455381.05991173,0
+MKTX.US,D,20170918,000000,172.881,174.074,172.344,173.686,128898.69611142,0
+MKTX.US,D,20170919,000000,174.024,174.691,172.523,173.259,176217.02084331,0
+MKTX.US,D,20170920,000000,173.726,175.437,172.861,174.552,145955.8159744,0
+MKTX.US,D,20170921,000000,173.975,174.492,172.215,172.792,131967.44934308,0
+MKTX.US,D,20170922,000000,172.443,176.103,172.404,175.656,141514.56989831,0
+MKTX.US,D,20170925,000000,175.656,176.253,171.329,171.817,256026.72563014,0
+MKTX.US,D,20170926,000000,171.817,172.622,169.231,169.579,186216.61156703,0
+MKTX.US,D,20170927,000000,169.827,172.841,169.827,172.165,303396.33031445,0
+MKTX.US,D,20170928,000000,170.803,176.591,170.653,176.024,226167.71646656,0
+MKTX.US,D,20170929,000000,176.213,181.334,175.308,177.585,345524.31946907,0
+MKTX.US,D,20171002,000000,177.088,179.733,177.088,178.849,188647.88460574,0
+MKTX.US,D,20171003,000000,178.451,179.674,177.555,178.172,204899.6075688,0
+MKTX.US,D,20171004,000000,176.113,177.745,173.587,177.127,450838.25942004,0
+MKTX.US,D,20171005,000000,177.715,179.763,176.332,179.674,173512.25472497,0
+MKTX.US,D,20171006,000000,179.684,180.867,178.928,180.47,251443.70556792,0
+MKTX.US,D,20171009,000000,180.201,182.876,179.783,182.27,198781.20540149,0
+MKTX.US,D,20171010,000000,182.876,182.916,179.713,180.628,342336.91850435,0
+MKTX.US,D,20171011,000000,179.793,184.765,179.704,184.547,235016.02198379,0
+MKTX.US,D,20171012,000000,184.756,186.367,182.518,183.045,184933.60726704,0
+MKTX.US,D,20171013,000000,183.154,185.133,183.154,184.129,153500.0019171,0
+MKTX.US,D,20171016,000000,185.123,185.471,182.618,185.213,167820.18000531,0
+MKTX.US,D,20171017,000000,185.791,186.119,183.94,184.239,175582.55711815,0
+MKTX.US,D,20171018,000000,184.945,186.983,183.035,186.237,278993.10589365,0
+MKTX.US,D,20171019,000000,185.601,185.601,181.255,181.584,185274.4681273,0
+MKTX.US,D,20171020,000000,182.538,183.761,180.966,183.125,159303.68594499,0
+MKTX.US,D,20171023,000000,183.274,184.149,182.428,184.089,151076.77279249,0
+MKTX.US,D,20171024,000000,184.487,185.223,182.23,182.956,316194.197658,0
+MKTX.US,D,20171025,000000,175.656,178.739,168.087,172.96,861662.06811696,0
+MKTX.US,D,20171026,000000,173.279,176.253,170.165,172.712,463053.94848013,0
+MKTX.US,D,20171027,000000,172.682,172.682,165.024,169.012,412646.76073132,0
+MKTX.US,D,20171030,000000,167.759,168.604,166.138,166.576,225131.05703608,0
+MKTX.US,D,20171031,000000,166.586,169.619,166.218,167.49,426393.80993945,0
+MKTX.US,D,20171101,000000,169.181,171.061,168.147,169.151,341617.99368107,0
+MKTX.US,D,20171102,000000,169.141,171.25,168.943,169.877,318143.84133958,0
+MKTX.US,D,20171103,000000,169.847,171.031,168.992,170.355,252246.08600005,0
+MKTX.US,D,20171106,000000,175.815,176.75,170.862,173.229,321543.40053887,0
+MKTX.US,D,20171107,000000,173.826,174.194,171.121,171.667,317055.90195667,0
+MKTX.US,D,20171108,000000,172.622,174.164,169.709,172.384,357606.27845714,0
+MKTX.US,D,20171109,000000,172.016,172.026,168.217,168.286,266510.96217879,0
+MKTX.US,D,20171110,000000,167.63,168.764,165.69,167.312,254030.82944245,0
+MKTX.US,D,20171113,000000,167.222,168.684,165.472,168.306,202459.28512672,0
+MKTX.US,D,20171114,000000,168.296,169.251,167.441,167.749,154065.08688308,0
+MKTX.US,D,20171115,000000,166.784,172.324,165.402,171.479,259772.17313601,0
+MKTX.US,D,20171116,000000,172.583,172.583,169.709,169.937,230155.48688489,0
+MKTX.US,D,20171117,000000,169.709,175.049,169.639,173.985,230735.65418983,0
+MKTX.US,D,20171120,000000,174.532,176.809,173.597,176.74,190362.24379971,0
+MKTX.US,D,20171121,000000,177.505,181.902,177.505,181.712,376380.77398186,0
+MKTX.US,D,20171122,000000,182.339,182.856,179.982,181.255,411603.062876,0
+MKTX.US,D,20171124,000000,181.544,182.09,180.708,181.732,83412.372817313,0
+MKTX.US,D,20171127,000000,182.01,183.94,181.176,181.782,247103.00841817,0
+MKTX.US,D,20171128,000000,182.19,186.615,181.662,186.615,278381.76842155,0
+MKTX.US,D,20171129,000000,187.073,189.658,186.675,189.042,335733.87051212,0
+MKTX.US,D,20171130,000000,189.43,190.484,186.029,188.207,366978.44388055,0
+MKTX.US,D,20171201,000000,188.674,188.674,185.751,188.386,264202.3588302,0
+MKTX.US,D,20171204,000000,190.355,192.771,189.022,190.156,234072.87305479,0
+MKTX.US,D,20171205,000000,188.903,191.867,188.237,189.092,304858.31170332,0
+MKTX.US,D,20171206,000000,189.022,191.19,188.436,190.017,187071.27744086,0
+MKTX.US,D,20171207,000000,189.212,191.559,188.108,188.624,203220.44049905,0
+MKTX.US,D,20171208,000000,188.724,190.812,187.889,189.012,201334.14264106,0
+MKTX.US,D,20171211,000000,188.874,190.355,188.306,189.808,161424.26280133,0
+MKTX.US,D,20171212,000000,190.046,192.483,188.634,190.176,145233.87468334,0
+MKTX.US,D,20171213,000000,189.928,191.399,189.032,189.252,165214.95732405,0
+MKTX.US,D,20171214,000000,189.818,189.818,187.6,188.227,271737.49536953,0
+MKTX.US,D,20171215,000000,188.376,190.385,186.755,186.914,345319.19965935,0
+MKTX.US,D,20171218,000000,188.108,193.369,187.143,192.245,316515.95422226,0
+MKTX.US,D,20171219,000000,192.433,198.52,192.145,194.87,415587.81682654,0
+MKTX.US,D,20171220,000000,195.825,198.003,192.951,195.666,436299.89016168,0
+MKTX.US,D,20171221,000000,195.964,197.556,194.502,194.522,246347.88598141,0
+MKTX.US,D,20171222,000000,193.717,195.427,193.309,194.542,162850.04657672,0
+MKTX.US,D,20171226,000000,193.597,194.761,191.976,193.856,240669.88811144,0
+MKTX.US,D,20171227,000000,194.204,194.97,193.429,193.836,236142.16995871,0
+MKTX.US,D,20171228,000000,194.612,194.791,193.159,194.592,168730.14778862,0
+MKTX.US,D,20171229,000000,194.841,195.845,193.767,194.542,375774.46395608,0
+MKTX.US,D,20180102,000000,195.129,196.7,191.141,196.372,406204.59102123,0
+MKTX.US,D,20180103,000000,196.242,197.307,193.647,193.787,285962.15197773,0
+MKTX.US,D,20180104,000000,193.359,199.395,192.921,199.167,341462.14284526,0
+MKTX.US,D,20180105,000000,200.261,203.115,199.445,199.823,188323.11157369,0
+MKTX.US,D,20180108,000000,198.232,201.543,197.665,199.992,188782.62016703,0
+MKTX.US,D,20180109,000000,200.619,201.842,197.078,197.268,193324.41516945,0
+MKTX.US,D,20180110,000000,197.088,200.817,196.412,199.008,238486.97092077,0
+MKTX.US,D,20180111,000000,198.888,200.201,193.985,194.333,215173.69686141,0
+MKTX.US,D,20180112,000000,193.707,196.69,192.981,196.452,221974.82623852,0
+MKTX.US,D,20180116,000000,197.198,200.331,197.168,199.087,308637.94584414,0
+MKTX.US,D,20180117,000000,199.336,201.295,196.73,199.963,241373.73059577,0
+MKTX.US,D,20180118,000000,199.983,201.305,199.107,200.429,203532.14217068,0
+MKTX.US,D,20180119,000000,201.007,202.021,199.525,200.957,189305.47458396,0
+MKTX.US,D,20180122,000000,192.871,196.86,192.653,194.075,447021.42217648,0
+MKTX.US,D,20180123,000000,194.164,195.019,188.962,188.992,284441.85221159,0
+MKTX.US,D,20180124,000000,189.102,194.393,186.129,188.764,529175.92792537,0
+MKTX.US,D,20180125,000000,189.997,191.817,186.566,186.655,267710.51086993,0
+MKTX.US,D,20180126,000000,187.272,187.531,184.199,186.586,300111.39689118,0
+MKTX.US,D,20180129,000000,186.367,188.366,183.334,183.99,274914.84144162,0
+MKTX.US,D,20180130,000000,183.214,189.262,183.174,185.035,356680.22284562,0
+MKTX.US,D,20180131,000000,188.864,192.683,183.682,189.212,479465.54423605,0
+MKTX.US,D,20180201,000000,187.381,189.012,182.697,188.624,398351.71987469,0
+MKTX.US,D,20180202,000000,187.55,192.423,185.691,189.29,293438.97013979,0
+MKTX.US,D,20180205,000000,188.316,194.741,187.441,190.106,620173.71174518,0
+MKTX.US,D,20180206,000000,187.958,190.136,184.955,188.296,566459.46980931,0
+MKTX.US,D,20180207,000000,188.306,189.56,186.635,188.048,168873.93275327,0
+MKTX.US,D,20180208,000000,188.237,188.992,181.742,182.27,393961.75375103,0
+MKTX.US,D,20180209,000000,183.463,185.143,178.649,182.408,318913.04062602,0
+MKTX.US,D,20180212,000000,183.204,187.511,182.558,184.627,162346.29645579,0
+MKTX.US,D,20180213,000000,184.04,187.033,182.747,186.795,213568.93599715,0
+MKTX.US,D,20180214,000000,185.859,191.439,185.859,190.972,194498.82662901,0
+MKTX.US,D,20180215,000000,191.549,193.259,189.59,192.225,132858.31283038,0
+MKTX.US,D,20180216,000000,192.115,195.069,191.29,194.622,127703.16937734,0
+MKTX.US,D,20180220,000000,193.449,196.183,193.449,193.449,250676.51726001,0
+MKTX.US,D,20180221,000000,193.399,197.754,193.061,195.198,262440.74164087,0
+MKTX.US,D,20180222,000000,196.193,197.038,191.817,192.801,222696.76752958,0
+MKTX.US,D,20180223,000000,192.752,193.458,190.902,191.051,155583.3756707,0
+MKTX.US,D,20180226,000000,191.559,193.478,190.286,192.971,119821.13904216,0
+MKTX.US,D,20180227,000000,193.071,196.272,193.071,194.263,134761.70400585,0
+MKTX.US,D,20180228,000000,194.661,197.964,193.945,195.606,219384.6858962,0
+MKTX.US,D,20180301,000000,195.776,199.753,193.537,198.699,309382.007899,0
+MKTX.US,D,20180302,000000,197.148,201.484,193.895,196.074,500858.33380247,0
+MKTX.US,D,20180305,000000,194.85,203.194,193.875,202.2,349074.70205786,0
+MKTX.US,D,20180306,000000,202.25,205.412,201.285,204.368,295037.69806847,0
+MKTX.US,D,20180307,000000,202.956,206.248,201.136,205.343,307135.74488474,0
+MKTX.US,D,20180308,000000,205.84,211.022,205.074,209.45,231841.69237948,0
+MKTX.US,D,20180309,000000,210.694,213.796,209.181,211.548,198786.23284781,0
+MKTX.US,D,20180312,000000,212.076,216.133,210.892,215.667,233308.70121467,0
+MKTX.US,D,20180313,000000,216.273,219.436,216.273,216.471,488776.3748144,0
+MKTX.US,D,20180314,000000,216.671,217.417,212.554,216.083,165121.44682256,0
+MKTX.US,D,20180315,000000,216.283,217.814,214.473,216.581,210901.37298156,0
+MKTX.US,D,20180316,000000,216.929,219.058,215.965,217.059,274711.73261043,0
+MKTX.US,D,20180319,000000,216.919,219.018,213.02,215.279,171020.65233046,0
+MKTX.US,D,20180320,000000,215.825,222.141,215.825,216.701,276677.46412023,0
+MKTX.US,D,20180321,000000,216.273,218.093,213.568,215.885,221976.83721704,0
+MKTX.US,D,20180322,000000,215.069,218.61,213.717,213.786,205416.42905015,0
+MKTX.US,D,20180323,000000,213.876,214.383,210.813,212.176,333261.37241361,0
+MKTX.US,D,20180326,000000,214.105,215.069,211.3,214.254,193966.92280871,0
+MKTX.US,D,20180327,000000,214.851,215.239,209.5,209.987,265967.99797659,0
+MKTX.US,D,20180328,000000,209.977,210.842,204.646,205.83,300278.30810889,0
+MKTX.US,D,20180329,000000,206.616,210.654,206.278,210.146,159639.51935893,0
+MKTX.US,D,20180402,000000,210.206,211.38,203.254,205.144,177413.55306666,0
+MKTX.US,D,20180403,000000,206.228,209.003,202.966,206.248,272204.04238771,0
+MKTX.US,D,20180404,000000,203.274,206.278,199.674,205.114,301252.62720505,0
+MKTX.US,D,20180405,000000,205.472,206.467,201.235,201.464,290057.50974724,0
+MKTX.US,D,20180406,000000,201.087,201.335,196.034,199.723,315617.04682086,0
+MKTX.US,D,20180409,000000,201.553,204.558,200.579,200.837,161208.08260972,0
+MKTX.US,D,20180410,000000,202.946,204.926,199.067,199.445,183624.46024619,0
+MKTX.US,D,20180411,000000,198.023,199.713,196.094,198.928,319207.64898017,0
+MKTX.US,D,20180412,000000,198.401,199.077,194.96,196.66,309884.75253066,0
+MKTX.US,D,20180413,000000,196.67,196.85,193.349,195.278,241635.15780423,0
+MKTX.US,D,20180416,000000,195.766,198.749,195.766,197.546,160746.56303785,0
+MKTX.US,D,20180417,000000,198.162,200.191,198.162,199.067,242916.1511257,0
+MKTX.US,D,20180418,000000,200.351,201.693,194.184,196.282,227073.66229282,0
+MKTX.US,D,20180419,000000,196.312,198.421,195.556,195.875,166901.16281864,0
+MKTX.US,D,20180420,000000,196.223,198.202,195.189,195.706,305814.53199274,0
+MKTX.US,D,20180423,000000,195.268,197.018,192.115,195.268,188327.13353074,0
+MKTX.US,D,20180424,000000,195.726,197.596,193.169,194.135,176447.27788461,0
+MKTX.US,D,20180425,000000,194.681,196.77,188.824,192.613,286046.61307585,0
+MKTX.US,D,20180426,000000,192.413,195.348,189.908,192.791,173294.06355483,0
+MKTX.US,D,20180427,000000,192.801,192.821,190.176,192.583,153992.69165612,0
+MKTX.US,D,20180430,000000,192.771,195.954,191.519,191.966,229712.06611977,0
+MKTX.US,D,20180501,000000,191.399,195.099,189.708,194.741,196670.68343778,0
+MKTX.US,D,20180502,000000,194.423,196.8,193.487,195.228,137252.30091109,0
+MKTX.US,D,20180503,000000,194.801,195.586,190.803,192.325,212426.70019402,0
+MKTX.US,D,20180504,000000,191.519,196.163,189.838,194.95,210561.51761056,0
+MKTX.US,D,20180507,000000,195.049,198.6,195.049,197.178,88600.697416049,0
+MKTX.US,D,20180508,000000,197.138,198.152,195.069,196.89,129096.7774963,0
+MKTX.US,D,20180509,000000,196.91,200.4,195.417,199.246,228577.87423074,0
+MKTX.US,D,20180510,000000,199.197,199.415,197.356,198.162,111326.76574563,0
+MKTX.US,D,20180511,000000,198.053,199.585,197.128,199.226,82256.060164494,0
+MKTX.US,D,20180514,000000,199.226,199.226,193.081,193.339,172542.96307513,0
+MKTX.US,D,20180515,000000,193.587,196.262,192.344,194.95,182951.78792903,0
+MKTX.US,D,20180516,000000,195.159,197.238,192.951,195.865,133476.68872732,0
+MKTX.US,D,20180517,000000,195.537,196.6,194.055,196.422,101027.53922143,0
+MKTX.US,D,20180518,000000,196.9,199.684,195.318,198.252,169026.7671213,0
+MKTX.US,D,20180521,000000,198.749,204.209,198.749,203.94,173088.94374512,0
+MKTX.US,D,20180522,000000,203.851,206.357,202.359,203.662,144277.65439392,0
+MKTX.US,D,20180523,000000,202.757,203.542,201.345,203.374,153593.51241859,0
+MKTX.US,D,20180524,000000,203.692,205.264,202.081,205.144,142463.75176289,0
+MKTX.US,D,20180525,000000,205.074,205.074,203.095,203.9,152089.30048066,0
+MKTX.US,D,20180529,000000,203.036,204.716,201.852,204.278,161318.68642868,0
+MKTX.US,D,20180530,000000,204.568,209.49,204.568,209.321,211450.37011933,0
+MKTX.US,D,20180531,000000,208.167,210.842,206.487,206.894,166645.76854576,0
+MKTX.US,D,20180601,000000,209.122,212.066,207.949,210.007,189565.89630316,0
+MKTX.US,D,20180604,000000,210.047,211.47,207.899,211.082,141412.00999345,0
+MKTX.US,D,20180605,000000,209.181,211.36,200.519,202.131,258607.81656909,0
+MKTX.US,D,20180606,000000,201.921,204.965,201.921,204.596,147404.72600285,0
+MKTX.US,D,20180607,000000,205.81,208.913,204.886,205.74,140071.69280545,0
+MKTX.US,D,20180608,000000,206.109,209.043,204.766,208.117,175373.41535138,0
+MKTX.US,D,20180611,000000,208.625,211.808,208.625,211.26,148208.11192424,0
+MKTX.US,D,20180612,000000,211.042,213.03,206.347,208.665,115809.23688151,0
+MKTX.US,D,20180613,000000,209.749,211.47,206.944,209.878,128357.74288776,0
+MKTX.US,D,20180614,000000,210.833,211.668,208.545,210.465,164975.65087938,0
+MKTX.US,D,20180615,000000,209.818,209.818,205.492,208.307,285253.28204709,0
+MKTX.US,D,20180618,000000,207.69,209.301,205.78,207.113,182353.52181735,0
+MKTX.US,D,20180619,000000,205.402,207.69,204.806,207.561,190738.29678419,0
+MKTX.US,D,20180620,000000,207.561,209.391,204.18,206.318,185410.20917785,0
+MKTX.US,D,20180621,000000,205.8,206.198,203.523,205.004,155403.39309256,0
+MKTX.US,D,20180622,000000,206.755,210.674,203.612,204.338,182089.0781411,0
+MKTX.US,D,20180625,000000,203.434,204.328,198.003,198.918,157116.74679726,0
+MKTX.US,D,20180626,000000,198.341,199.415,194.791,196.322,325624.68145869,0
+MKTX.US,D,20180627,000000,195.825,202.19,193.607,193.985,194281.64094813,0
+MKTX.US,D,20180628,000000,194.373,196.81,193.269,196.262,193725.60538551,0
+MKTX.US,D,20180629,000000,196.482,198.152,190.604,191.608,207207.20542812,0
+MKTX.US,D,20180702,000000,190.096,194.821,188.992,194.373,222987.35392668,0
+MKTX.US,D,20180703,000000,195.636,196.63,192.673,193.309,170450.53991816,0
+MKTX.US,D,20180705,000000,193.289,193.885,190.345,193.497,194153.94381169,0
+MKTX.US,D,20180706,000000,193.389,197.734,191.539,196.163,148952.1739791,0
+MKTX.US,D,20180709,000000,196.978,198.898,196.104,196.412,179098.75307198,0
+MKTX.US,D,20180710,000000,197.068,197.824,193.707,195.258,172810.42321918,0
+MKTX.US,D,20180711,000000,194.841,198.421,194.075,197.675,236437.78380212,0
+MKTX.US,D,20180712,000000,197.964,200.729,196.571,200.061,178188.78528868,0
+MKTX.US,D,20180713,000000,200.777,202.369,197.685,199.356,187769.0869896,0
+MKTX.US,D,20180716,000000,199.077,200.729,198.202,199.465,129379.31997929,0
+MKTX.US,D,20180717,000000,199.704,202.677,199.107,201.047,199591.62974773,0
+MKTX.US,D,20180718,000000,201.673,204.248,199.614,203.135,188183.34856609,0
+MKTX.US,D,20180719,000000,202.16,204.238,200.569,202.329,124311.65409215,0
+MKTX.US,D,20180720,000000,201.653,203.851,200.719,203.572,265762.87816688,0
+MKTX.US,D,20180723,000000,203.165,205.004,202.419,203.861,211037.11403211,0
+MKTX.US,D,20180724,000000,204.626,205.244,202.419,202.986,552174.48384531,0
+MKTX.US,D,20180725,000000,193.747,203.881,193.747,196.512,664782.24291241,0
+MKTX.US,D,20180726,000000,196.004,198.47,193.647,194.045,242690.92153072,0
+MKTX.US,D,20180727,000000,193.836,195.109,191.539,192.335,176298.46547364,0
+MKTX.US,D,20180730,000000,192.433,193.051,182.747,186.139,233207.14679907,0
+MKTX.US,D,20180731,000000,186.347,188.137,183.513,187.64,308401.65586726,0
+MKTX.US,D,20180801,000000,186.983,191.717,185.899,187.401,219024.72073993,0
+MKTX.US,D,20180802,000000,186.854,189.232,184.259,184.805,295228.7410285,0
+MKTX.US,D,20180803,000000,185.959,185.959,181.414,183.652,188624.75835269,0
+MKTX.US,D,20180806,000000,183.264,184.537,182.508,183.692,210463.98515202,0
+MKTX.US,D,20180807,000000,183.234,184.328,183.045,183.453,128241.10613321,0
+MKTX.US,D,20180808,000000,183.473,183.642,180.141,180.738,258148.30797575,0
+MKTX.US,D,20180809,000000,180.758,183.851,180.34,180.519,164107.91364513,0
+MKTX.US,D,20180810,000000,179.823,181.982,179.147,180.976,117644.25478707,0
+MKTX.US,D,20180813,000000,180.778,182.2,180.31,180.499,133078.51497905,0
+MKTX.US,D,20180814,000000,181.066,181.802,180.4,180.946,138984.7589118,0
+MKTX.US,D,20180815,000000,180.43,182.398,180.191,181.722,150167.81049845,0
+MKTX.US,D,20180816,000000,182.16,183.572,181.912,182.438,105852.88219611,0
+MKTX.US,D,20180817,000000,182.558,183.791,181.364,183.513,92604.555662593,0
+MKTX.US,D,20180820,000000,183.274,184.915,182.996,184.437,81972.512192238,0
+MKTX.US,D,20180821,000000,184.119,186.347,183.642,185.084,131501.90781416,0
+MKTX.US,D,20180822,000000,184.408,185.849,183.194,185.143,77345.250602435,0
+MKTX.US,D,20180823,000000,185.193,185.771,183.344,183.612,109455.55022659,0
+MKTX.US,D,20180824,000000,184.159,184.189,181.444,181.862,239463.30099546,0
+MKTX.US,D,20180827,000000,182.618,183.98,180.628,181.702,262788.64092597,0
+MKTX.US,D,20180828,000000,182.21,183.712,181.982,182.976,106609.01012213,0
+MKTX.US,D,20180829,000000,182.786,184.746,182.438,184.457,150732.89546444,0
+MKTX.US,D,20180830,000000,184.199,185.045,183.314,184.398,124453.42807828,0
+MKTX.US,D,20180831,000000,183.93,184.875,182.876,184.249,151273.8486881,0
+MKTX.US,D,20180904,000000,184.139,188.744,183.393,188.664,184473.09318443,0
+MKTX.US,D,20180905,000000,188.634,189.778,184.527,185.581,199083.85766975,0
+MKTX.US,D,20180906,000000,184.895,184.895,177.327,178.769,426865.38440394,0
+MKTX.US,D,20180907,000000,177.933,182.01,176.66,181.444,245675.21366425,0
+MKTX.US,D,20180910,000000,181.852,181.852,177.009,177.595,144951.33220034,0
+MKTX.US,D,20180911,000000,177.098,179.594,176.113,178.967,142901.13959243,0
+MKTX.US,D,20180912,000000,177.297,179.037,174.74,178.689,162615.76757836,0
+MKTX.US,D,20180913,000000,178.689,179.992,176.461,177.903,94545.149940802,0
+MKTX.US,D,20180914,000000,178.301,180.569,177.813,178.053,158587.7775895,0
+MKTX.US,D,20180917,000000,178.113,179.345,174.104,174.512,193858.32996827,0
+MKTX.US,D,20180918,000000,172.99,176.66,172.543,176.272,121438.97126685,0
+MKTX.US,D,20180919,000000,176.789,178.679,176.621,177.237,118298.8282975,0
+MKTX.US,D,20180920,000000,177.555,178.819,175.457,177.843,137873.69327583,0
+MKTX.US,D,20180921,000000,178.191,179.087,175.298,176.491,292392.25581667,0
+MKTX.US,D,20180924,000000,175.894,179.325,175.268,178.779,208422.84194748,0
+MKTX.US,D,20180925,000000,178.391,179.753,175.238,176.253,225404.5501157,0
+MKTX.US,D,20180926,000000,176.631,177.575,173.846,173.946,207282.61712287,0
+MKTX.US,D,20180927,000000,173.946,175.487,172.016,172.941,212192.42119567,0
+MKTX.US,D,20180928,000000,172.453,174.592,171.946,173.259,263478.40656061,0
+MKTX.US,D,20181001,000000,172.573,172.712,167.928,168.764,340700.98747292,0
+MKTX.US,D,20181002,000000,169.181,174.412,167.034,172.871,415905.55143375,0
+MKTX.US,D,20181003,000000,172.861,178.52,171.936,177.745,342730.0648063,0
+MKTX.US,D,20181004,000000,178.719,186.099,177.495,185.909,503495.73214016,0
+MKTX.US,D,20181005,000000,186.497,187.342,183.354,183.97,191506.49058136,0
+MKTX.US,D,20181008,000000,183.204,183.562,179.495,180.589,242088.63346199,0
+MKTX.US,D,20181009,000000,180.44,184.338,179.793,183.135,151804.74701914,0
+MKTX.US,D,20181010,000000,182.976,183.652,179.873,181.294,228665.35179665,0
+MKTX.US,D,20181011,000000,180.499,183.383,177.595,179.773,299264.77493147,0
+MKTX.US,D,20181012,000000,182.32,182.757,179.286,181.982,194814.55025769,0
+MKTX.US,D,20181015,000000,181.464,186.109,180.579,184.159,137437.31093555,0
+MKTX.US,D,20181016,000000,184.537,188.197,184.079,187.898,243534.52702264,0
+MKTX.US,D,20181017,000000,187.322,191.678,186.188,190.306,159860.72699687,0
+MKTX.US,D,20181018,000000,190.405,192.683,187.958,188.992,165384.88500955,0
+MKTX.US,D,20181019,000000,188.774,191.927,188.774,191.618,199488.06435361,0
+MKTX.US,D,20181022,000000,192.046,193.757,190.464,190.574,193128.3447631,0
+MKTX.US,D,20181023,000000,188.197,189.818,184.109,187.173,361330.61068848,0
+MKTX.US,D,20181024,000000,193.875,206.059,187.67,202.777,768484.38357428,0
+MKTX.US,D,20181025,000000,205.81,207.361,200.917,204.458,290126.88850641,0
+MKTX.US,D,20181026,000000,202.697,204.856,199.027,201.663,290315.92048791,0
+MKTX.US,D,20181029,000000,203.881,206.089,200.449,202.886,300015.87541117,0
+MKTX.US,D,20181030,000000,203.812,211.032,203.812,210.882,360049.61736701,0
+MKTX.US,D,20181031,000000,211.32,213.22,202.936,203.493,310307.05802126,0
+MKTX.US,D,20181101,000000,204.448,206.407,201.902,202.469,231269.56898865,0
+MKTX.US,D,20181102,000000,203.424,208.993,201.842,207.501,285573.02763283,0
+MKTX.US,D,20181105,000000,201.902,203.772,200.311,201.007,264770.46026398,0
+MKTX.US,D,20181106,000000,200.719,204.248,197.734,201.593,251492.97454183,0
+MKTX.US,D,20181107,000000,202.449,203.463,200.081,202.379,287188.84887898,0
+MKTX.US,D,20181108,000000,202.121,203.075,197.983,200.559,224566.97755936,0
+MKTX.US,D,20181109,000000,200.459,203.354,199.545,202.747,150989.29522659,0
+MKTX.US,D,20181112,000000,202.508,204.238,200.321,201.723,201317.04932359,0
+MKTX.US,D,20181113,000000,202.309,203.861,200.39,202.101,212236.66272325,0
+MKTX.US,D,20181114,000000,203.463,205.562,203.463,204.328,190509.04523215,0
+MKTX.US,D,20181115,000000,203.841,205.044,200.101,204.268,158100.11529679,0
+MKTX.US,D,20181116,000000,202.568,208.097,202.568,207.611,98776.248760857,0
+MKTX.US,D,20181119,000000,207.441,211.708,206.198,208.764,240376.28524655,0
+MKTX.US,D,20181120,000000,207.073,213.886,204.578,211.082,307884.83438592,0
+MKTX.US,D,20181121,000000,210.912,211.44,208.357,208.993,175722.32012575,0
+MKTX.US,D,20181123,000000,207.352,209.997,207.113,207.641,53316.068187591,0
+MKTX.US,D,20181126,000000,209.023,212.603,207.759,209.211,102677.54710254,0
+MKTX.US,D,20181127,000000,208.107,212.514,207.909,211.857,162980.76018095,0
+MKTX.US,D,20181128,000000,212.782,214.513,208.953,210.077,150245.23317173,0
+MKTX.US,D,20181129,000000,209.102,211.31,205.323,209.152,212568.47418015,0
+MKTX.US,D,20181130,000000,209.609,213.637,209.142,211.768,344521.84667354,0
+MKTX.US,D,20181203,000000,207.023,213.608,206.725,213.279,302569.81814,0
+MKTX.US,D,20181204,000000,213.926,218.72,213.637,215.905,463618.02795685,0
+MKTX.US,D,20181206,000000,215.289,217.944,211.151,215.825,518456.40688911,0
+MKTX.US,D,20181207,000000,215.109,218.928,214.483,218.58,380023.66158288,0
+MKTX.US,D,20181210,000000,217.446,221.743,216.412,220.172,312199.38881483,0
+MKTX.US,D,20181211,000000,220.858,224.08,220.858,222.429,336171.25834166,0
+MKTX.US,D,20181212,000000,223.941,224.607,215.686,222.011,229902.10359054,0
+MKTX.US,D,20181213,000000,222.28,224.985,219.098,223.065,240255.62653495,0
+MKTX.US,D,20181214,000000,222.21,223.095,218.838,220.271,258429.84496948,0
+MKTX.US,D,20181217,000000,219.674,219.932,212.682,213.349,242801.52534968,0
+MKTX.US,D,20181218,000000,213.816,214.304,207.053,207.511,309652.48451084,0
+MKTX.US,D,20181219,000000,207.391,214.612,205.234,207.193,261556.91657841,0
+MKTX.US,D,20181220,000000,205.999,208.803,203.155,203.632,355597.31090902,0
+MKTX.US,D,20181221,000000,204.548,207.302,198.978,199.226,414509.93233626,0
+MKTX.US,D,20181224,000000,198.47,199.008,193.777,193.866,158264.01004671,0
+MKTX.US,D,20181226,000000,194.105,199.107,193.587,198.858,224298.51192605,0
+MKTX.US,D,20181227,000000,197.675,200.997,194.741,200.201,206624.02165539,0
+MKTX.US,D,20181228,000000,200.559,205.85,199.565,201.872,151527.23198246,0
+MKTX.US,D,20181231,000000,202.896,205.522,200.957,205.512,161090.44036591,0
+MKTX.US,D,20190102,000000,203.523,206.457,201.892,203.463,224781.14677244,0
+MKTX.US,D,20190103,000000,202.846,205.004,201.245,202.071,175370.39888359,0
+MKTX.US,D,20190104,000000,204.338,208.953,202.379,208.415,420544.87889471,0
+MKTX.US,D,20190107,000000,208.615,213.379,203.762,210.922,371342.26728336,0
+MKTX.US,D,20190108,000000,212.106,213.687,209.769,210.753,373797.67206439,0
+MKTX.US,D,20190109,000000,211.976,212.802,206.875,207.282,243783.88835995,0
+MKTX.US,D,20190110,000000,206.506,208.625,204.298,206.835,384924.4162523,0
+MKTX.US,D,20190111,000000,206.188,208.267,204.984,206.765,249107.95400923,0
+MKTX.US,D,20190114,000000,205.382,207.043,201.126,201.902,257877.83136391,0
+MKTX.US,D,20190115,000000,202.677,207.312,201.454,205.094,406379.54615304,0
+MKTX.US,D,20190116,000000,205.999,211.3,205.999,210.325,251445.71654645,0
+MKTX.US,D,20190117,000000,210.087,213.319,209.331,210.067,358815.88204091,0
+MKTX.US,D,20190118,000000,210.922,214.92,208.555,213.17,159981.38570846,0
+MKTX.US,D,20190122,000000,212.682,215.229,210.594,212.314,258088.98410921,0
+MKTX.US,D,20190123,000000,213.22,215.328,212.026,213.757,141856.43624784,0
+MKTX.US,D,20190124,000000,213.707,216.313,212.314,212.752,216869.95724863,0
+MKTX.US,D,20190125,000000,213.448,215.725,212.474,213.428,191468.28198936,0
+MKTX.US,D,20190128,000000,212.692,214.055,211.36,212.314,163799.22844129,0
+MKTX.US,D,20190129,000000,212.364,212.474,207.282,207.641,298049.13841211,0
+MKTX.US,D,20190130,000000,206.198,211.022,201.484,204.458,442942.15223518,0
+MKTX.US,D,20190131,000000,203.861,209.181,203.861,208.883,251962.5380278,0
+MKTX.US,D,20190201,000000,212.404,212.404,206.487,207.759,278173.63214405,0
+MKTX.US,D,20190204,000000,206.715,211.708,203.414,210.504,198406.15790627,0
+MKTX.US,D,20190205,000000,209.699,212.682,208.893,212.642,186443.85214054,0
+MKTX.US,D,20190206,000000,212.116,214.612,211.39,212.842,163669.52032633,0
+MKTX.US,D,20190207,000000,211.916,214.97,210.316,214.443,263992.21157417,0
+MKTX.US,D,20190208,000000,214.443,216.501,210.176,214.602,238255.70839021,0
+MKTX.US,D,20190211,000000,214.95,218.431,214.681,217.417,206709.48824278,0
+MKTX.US,D,20190212,000000,218.49,220.35,213.856,219.724,244563.14253902,0
+MKTX.US,D,20190213,000000,220.868,223.005,220.39,222.489,190799.63162925,0
+MKTX.US,D,20190214,000000,221.534,222.26,216.641,221.037,227347.15537244,0
+MKTX.US,D,20190215,000000,221.693,224.1,219.196,223.721,392751.14467799,0
+MKTX.US,D,20190219,000000,222.937,228.446,222.549,226.666,291269.12430954,0
+MKTX.US,D,20190220,000000,226.785,228.506,224.866,227.68,202676.4708076,0
+MKTX.US,D,20190221,000000,227.948,229.56,225.542,229.242,177341.1578397,0
+MKTX.US,D,20190222,000000,229.112,233.458,228.068,232.951,230407.86468999,0
+MKTX.US,D,20190225,000000,233.668,236.074,233.011,235.308,198384.03714248,0
+MKTX.US,D,20190226,000000,234.652,236.372,233.767,234.384,276395.9271265,0
+MKTX.US,D,20190227,000000,234.404,239.823,233.876,238.341,289843.34053415,0
+MKTX.US,D,20190228,000000,238.749,239.933,236.492,237.735,328255.04137154,0
+MKTX.US,D,20190301,000000,230.485,238.391,230.127,236.959,380124.21050921,0
+MKTX.US,D,20190304,000000,236.83,236.83,231.101,231.569,256947.75379534,0
+MKTX.US,D,20190305,000000,231.341,232.613,227.899,228.008,292238.41595938,0
+MKTX.US,D,20190306,000000,228.585,229.092,222.667,224.717,286705.20854333,0
+MKTX.US,D,20190307,000000,224.826,228.844,219.068,219.754,274725.80946012,0
+MKTX.US,D,20190308,000000,218.938,220.698,216.711,219.982,317454.07570494,0
+MKTX.US,D,20190311,000000,220.589,223.344,217.854,221.434,298661.48137347,0
+MKTX.US,D,20190312,000000,221.444,226.059,220.042,223.991,264594.4996429,0
+MKTX.US,D,20190313,000000,224.915,227.919,223.443,224.667,365024.77824192,0
+MKTX.US,D,20190314,000000,224.836,226.586,223.453,225.96,200065.21519075,0
+MKTX.US,D,20190315,000000,225.84,228.704,224.667,227.55,355135.79133716,0
+MKTX.US,D,20190318,000000,228.178,231.907,228.178,231.649,232971.86231146,0
+MKTX.US,D,20190319,000000,232.464,232.464,229.063,229.689,188656.93400911,0
+MKTX.US,D,20190320,000000,229.759,233.518,229.759,231.241,239600.04753527,0
+MKTX.US,D,20190321,000000,230.605,235.248,230.545,234.095,277248.58202179,0
+MKTX.US,D,20190322,000000,232.961,234.821,231.201,232.335,184737.53686069,0
+MKTX.US,D,20190325,000000,232.782,233.926,231.141,233.09,193630.0839055,0
+MKTX.US,D,20190326,000000,234.702,238.351,233.14,237.536,193911.62089923,0
+MKTX.US,D,20190327,000000,237.865,239.903,236.77,238.899,153882.08783716,0
+MKTX.US,D,20190328,000000,239.327,243.623,238.113,240.311,171387.65591158,0
+MKTX.US,D,20190329,000000,241.753,242.062,239.515,239.873,193333.46457282,0
+MKTX.US,D,20190401,000000,241.882,243.156,238.421,240.5,201341.18106591,0
+MKTX.US,D,20190402,000000,241.256,243.274,239.625,242.41,253124.8836162,0
+MKTX.US,D,20190403,000000,243.842,249.102,239.187,240.47,252325.51965186,0
+MKTX.US,D,20190404,000000,240.947,242.658,235.05,242.15,311035.0322479,0
+MKTX.US,D,20190405,000000,242.15,247.71,242.032,247.491,197277.99895283,0
+MKTX.US,D,20190408,000000,247.491,251.887,245.343,251.639,226280.33126406,0
+MKTX.US,D,20190409,000000,250.664,253.985,250.456,252.464,196498.74477375,0
+MKTX.US,D,20190410,000000,253.269,253.409,251.3,251.937,218961.37491634,0
+MKTX.US,D,20190411,000000,252.842,253.627,250.216,250.744,283910.95388056,0
+MKTX.US,D,20190412,000000,251.738,253.637,251.012,253.299,214907.24220663,0
+MKTX.US,D,20190415,000000,253.767,255.547,253.24,255.129,324093.32131065,0
+MKTX.US,D,20190416,000000,255.806,257.994,254.255,256.293,642043.10322241,0
+MKTX.US,D,20190417,000000,257.278,258.242,254.642,255.607,291004.68063329,0
+MKTX.US,D,20190418,000000,255.309,257.686,254.901,257.288,480178.43612375,0
+MKTX.US,D,20190422,000000,256.99,257.736,254.891,255.507,348149.6519356,0
+MKTX.US,D,20190423,000000,256.333,256.89,254.045,255.875,579472.51185521,0
+MKTX.US,D,20190424,000000,256.721,260.152,250.146,257.726,413449.14116345,0
+MKTX.US,D,20190425,000000,256.382,260.102,254.225,258.75,207940.20710108,0
+MKTX.US,D,20190426,000000,257.059,263.951,257.059,262.887,286642.868209,0
+MKTX.US,D,20190429,000000,265.562,271.082,264.17,269.331,368423.33195194,0
+MKTX.US,D,20190430,000000,269.749,272.822,267.651,271.321,254967.94543586,0
+MKTX.US,D,20190501,000000,272.216,276.561,270.585,274.941,287155.66773329,0
+MKTX.US,D,20190502,000000,275.299,277.317,273.26,275.786,271902.39560872,0
+MKTX.US,D,20190503,000000,276.651,281.176,276.055,278.839,256416.85546431,0
+MKTX.US,D,20190506,000000,275.796,286.488,275.796,283.136,414003.16574754,0
+MKTX.US,D,20190507,000000,281.823,284.946,273.18,273.28,384661.98355458,0
+MKTX.US,D,20190508,000000,273.38,276.065,272.266,274.225,259241.27480498,0
+MKTX.US,D,20190509,000000,272.096,273.767,268.655,271.47,290259.61308916,0
+MKTX.US,D,20190510,000000,270.565,275.229,269.291,274.354,281840.65148738,0
+MKTX.US,D,20190513,000000,270.674,275.369,269.441,275.04,278042.91853982,0
+MKTX.US,D,20190514,000000,275.577,282.738,275.577,280.62,447793.63793071,0
+MKTX.US,D,20190515,000000,279.376,283.971,278.68,280.242,316879.94133559,0
+MKTX.US,D,20190516,000000,281.704,283.901,281.166,282.639,274168.76840824,0
+MKTX.US,D,20190517,000000,281.136,286.179,280.55,285.294,481494.62156943,0
+MKTX.US,D,20190520,000000,283.753,287.612,283.753,286.686,248739.94493885,0
+MKTX.US,D,20190521,000000,286.974,291.977,283.464,285.175,349753.4073106,0
+MKTX.US,D,20190522,000000,285.722,287.96,283.713,285.602,302404.91790082,0
+MKTX.US,D,20190523,000000,283.693,287.313,281.714,284.767,327126.88241809,0
+MKTX.US,D,20190524,000000,285.413,288,281.028,281.534,385022.95420011,0
+MKTX.US,D,20190528,000000,281.534,284.399,273.787,274.473,2197969.3649416,0
+MKTX.US,D,20190529,000000,273.41,275.667,272.434,274.722,363891.59184216,0
+MKTX.US,D,20190530,000000,275.557,282.082,274.334,277.288,218192.1756299,0
+MKTX.US,D,20190531,000000,276.323,291.461,276.323,290.813,543455.88644306,0
+MKTX.US,D,20190603,000000,290.675,291.569,284.667,287.293,435787.09063739,0
+MKTX.US,D,20190604,000000,289.948,292.415,287.084,292.087,353298.76245307,0
+MKTX.US,D,20190605,000000,293.439,309.511,289.192,309.352,492160.85167474,0
+MKTX.US,D,20190606,000000,309.352,319.695,307.403,319.178,458562.42794087,0
+MKTX.US,D,20190607,000000,319.456,333.559,319.456,326.746,646693.49106527,0
+MKTX.US,D,20190610,000000,325.394,333.35,325.394,331.908,430306.16866303,0
+MKTX.US,D,20190611,000000,333.201,334.922,323.136,326.16,380721.47113162,0
+MKTX.US,D,20190612,000000,319.576,324.2,314.563,317.646,657247.10637309,0
+MKTX.US,D,20190613,000000,318.959,318.959,307.253,310.198,536231.4460861,0
+MKTX.US,D,20190614,000000,310.316,315.299,309.242,312.524,321201.53418934,0
+MKTX.US,D,20190617,000000,312.853,315.469,310.614,311.012,204908.65697217,0
+MKTX.US,D,20190618,000000,312.713,314.891,310.456,311.062,337534.70178272,0
+MKTX.US,D,20190619,000000,311.788,323.932,310.804,323.614,443725.42837131,0
+MKTX.US,D,20190620,000000,325.414,329.053,320.451,323.584,398348.7034069,0
+MKTX.US,D,20190621,000000,322.391,329.471,321.685,325.264,327310.88695328,0
+MKTX.US,D,20190624,000000,324.638,327.651,323.693,325.205,246719.91700884,0
+MKTX.US,D,20190625,000000,317.796,321.267,309.948,311.55,718965.04284499,0
+MKTX.US,D,20190626,000000,312.883,314.553,305.185,305.334,550204.73037847,0
+MKTX.US,D,20190627,000000,305.364,313.211,304.11,308.924,503959.26269055,0
+MKTX.US,D,20190628,000000,310.784,316.722,308.039,313.867,7786131.7966834,0
+MKTX.US,D,20190701,000000,314.792,317.238,310.556,315.001,502419.8586284,0
+MKTX.US,D,20190702,000000,315.916,324.23,312.883,323.117,363530.62119662,0
+MKTX.US,D,20190703,000000,325.076,331.858,323.405,330.555,278032.86364718,0
+MKTX.US,D,20190705,000000,331.311,336.165,327.154,333.858,227928.32816664,0
+MKTX.US,D,20190708,000000,333.927,336.523,330.407,333.48,338160.11610451,0
+MKTX.US,D,20190709,000000,332.902,336.125,328.666,334.842,331513.83207396,0
+MKTX.US,D,20190710,000000,335.867,343.793,335.867,341.188,373184.32361377,0
+MKTX.US,D,20190711,000000,341.108,347.91,340.57,346.209,302634.16945286,0
+MKTX.US,D,20190712,000000,347.682,350.884,345.762,349.86,255492.81083132,0
+MKTX.US,D,20190715,000000,351.481,353.291,348.488,352.317,282666.15817257,0
+MKTX.US,D,20190716,000000,353.101,355.758,352.177,354.574,315428.01483935,0
+MKTX.US,D,20190717,000000,355.498,360.283,353.768,359.367,260370.43924769,0
+MKTX.US,D,20190718,000000,359.655,364.598,357.836,364.052,271167.38295723,0
+MKTX.US,D,20190719,000000,365.176,365.176,357.746,358.403,254574.79913391,0
+MKTX.US,D,20190722,000000,360.103,363.694,357.895,361.774,265271.19391711,0
+MKTX.US,D,20190723,000000,364.191,364.191,356.891,359.169,308921.4938164,0
+MKTX.US,D,20190724,000000,346.478,348.478,323.226,326.408,1129874.3181293,0
+MKTX.US,D,20190725,000000,326.528,337.039,325.234,335.916,589563.6021019,0
+MKTX.US,D,20190726,000000,337.805,340.462,335.926,339.755,495448.8015658,0
+MKTX.US,D,20190729,000000,338.571,338.571,328.695,328.975,464425.4358353,0
+MKTX.US,D,20190730,000000,328.029,332.714,326.528,328.129,267921.66361523,0
+MKTX.US,D,20190731,000000,328.079,335.439,328.079,329.113,215759.89710193,0
+MKTX.US,D,20190801,000000,331.341,334.593,328.019,332.306,326501.4680963,0
+MKTX.US,D,20190802,000000,332.992,335.091,330.515,332.624,447216.48709356,0
+MKTX.US,D,20190805,000000,329.909,339.814,326.04,333.45,397111.95161302,0
+MKTX.US,D,20190806,000000,337.239,339.128,334.275,337.239,314809.63894241,0
+MKTX.US,D,20190807,000000,333.917,344.161,330.854,341.227,238589.53082563,0
+MKTX.US,D,20190808,000000,344.599,344.757,336.771,344.599,348466.38105355,0
+MKTX.US,D,20190809,000000,345.075,355.389,344.787,354.156,146051.33745442,0
+MKTX.US,D,20190812,000000,351.232,360.113,349.86,355.26,263245.13305152,0
+MKTX.US,D,20190813,000000,355.29,359.725,352.535,358.929,270409.24405268,0
+MKTX.US,D,20190814,000000,355.777,360.501,348.388,348.786,282865.2450467,0
+MKTX.US,D,20190815,000000,350.048,358.423,349.88,357.08,178398.93254471,0
+MKTX.US,D,20190816,000000,359.865,360.769,353.619,358.134,246066.34898768,0
+MKTX.US,D,20190819,000000,360.163,361.894,354.007,360.789,173981.81821094,0
+MKTX.US,D,20190820,000000,360.391,368.249,357.08,367.065,245030.69504646,0
+MKTX.US,D,20190821,000000,368.537,380.939,366.508,380.66,357928.0350214,0
+MKTX.US,D,20190822,000000,379.656,386.22,377.856,383.903,252182.74017647,0
+MKTX.US,D,20190823,000000,383.923,388.736,377.916,380.054,308741.51123827,0
+MKTX.US,D,20190826,000000,380.462,388.338,380.432,386.408,231034.28450104,0
+MKTX.US,D,20190827,000000,388.845,397.498,388.746,396.742,360073.74910933,0
+MKTX.US,D,20190828,000000,397.239,399.358,392.167,395.529,291924.70330922,0
+MKTX.US,D,20190829,000000,399.169,399.169,376.105,383.614,506637.88608804,0
+MKTX.US,D,20190830,000000,387.085,390.367,383.505,388.855,278669.33835086,0
+MKTX.US,D,20190903,000000,390.109,398.93,389.443,393.252,295472.06943022,0
+MKTX.US,D,20190904,000000,395.539,399.974,392.306,399.606,219720.51931015,0
+MKTX.US,D,20190905,000000,402.401,405.853,399,402.888,261834.43161508,0
+MKTX.US,D,20190906,000000,404.699,412.167,400.91,410.158,285229.15030477,0
+MKTX.US,D,20190909,000000,410.049,410.447,360.362,361.535,801636.37007523,0
+MKTX.US,D,20190910,000000,359.785,359.785,330.167,334.514,1150793.5222527,0
+MKTX.US,D,20190911,000000,334.683,346.13,329.421,333.897,562543.08912868,0
+MKTX.US,D,20190912,000000,337.109,344.071,329.043,337.537,320768.16831685,0
+MKTX.US,D,20190913,000000,337.001,340.79,321.993,323.007,441760.70235078,0
+MKTX.US,D,20190916,000000,320.769,330.257,318.67,326.985,330593.80939802,0
+MKTX.US,D,20190917,000000,329.073,340.471,329.073,334.932,480298.08934608,0
+MKTX.US,D,20190918,000000,336.245,340.63,331.998,336.423,470352.79504257,0
+MKTX.US,D,20190919,000000,336.423,339.904,333.36,335.2,448140.53172655,0
+MKTX.US,D,20190920,000000,335.956,340.024,328.636,330.745,1166841.1308953,0
+MKTX.US,D,20190923,000000,333.062,333.708,326.368,328.129,742391.9371911,0
+MKTX.US,D,20190924,000000,329.511,331.928,325.344,328.676,717613.66527508,0
+MKTX.US,D,20190925,000000,328.765,330.735,320.292,326.18,327780.45043925,0
+MKTX.US,D,20190926,000000,326.538,329.381,323.047,324.698,277825.73285894,0
+MKTX.US,D,20190927,000000,326.886,329.581,314.285,317.566,310746.45682933,0
+MKTX.US,D,20190930,000000,319.228,322.391,316.751,320.282,450756.81478971,0
+MKTX.US,D,20191001,000000,318.402,320.531,312.196,317.866,457992.31552857,0
+MKTX.US,D,20191002,000000,312.684,318.67,310.934,311.709,288718.19804849,0
+MKTX.US,D,20191003,000000,314.195,330.327,312.703,329.431,448341.62957922,0
+MKTX.US,D,20191004,000000,328.676,340.202,328.676,339.298,312118.94967376,0
+MKTX.US,D,20191007,000000,339.208,341.963,334.086,340.123,238607.62963237,0
+MKTX.US,D,20191008,000000,338.85,341.366,333.22,339.029,207091.57416284,0
+MKTX.US,D,20191009,000000,339.696,348.198,339.696,347.443,241605.99861559,0
+MKTX.US,D,20191010,000000,346.269,352.495,345.265,351.182,270343.88725057,0
+MKTX.US,D,20191011,000000,353.46,355.36,340.262,340.51,395517.24564139,0
+MKTX.US,D,20191014,000000,340.491,345.135,340.232,341.734,221474.09258538,0
+MKTX.US,D,20191015,000000,344.717,346.418,338.373,341.624,296151.78017223,0
+MKTX.US,D,20191016,000000,337.079,339.109,329.959,332.922,453234.34033454,0
+MKTX.US,D,20191017,000000,336.503,342.719,333.738,342.002,450557.72791558,0
+MKTX.US,D,20191018,000000,343.037,347.722,341.506,345.105,379753.18497104,0
+MKTX.US,D,20191021,000000,345.065,346.16,338.114,345.623,213412.07967207,0
+MKTX.US,D,20191022,000000,346.558,356.493,332.604,333.152,281573.19134334,0
+MKTX.US,D,20191023,000000,336.483,348.318,330.088,334.633,319425.84015031,0
+MKTX.US,D,20191024,000000,335.001,343.196,332.714,341.764,252269.21225311,0
+MKTX.US,D,20191025,000000,343.137,343.693,332.594,336.493,221754.62408985,0
+MKTX.US,D,20191028,000000,338.9,341.605,333.947,341.178,179679.92586618,0
+MKTX.US,D,20191029,000000,341.684,347.85,341.684,343.743,177703.1339745,0
+MKTX.US,D,20191030,000000,344.677,352.047,342.361,351.242,210317.18371957,0
+MKTX.US,D,20191031,000000,351.321,360.829,350.158,360.471,340560.21897606,0
+MKTX.US,D,20191101,000000,363.754,364.668,354.544,358.065,261018.97982253,0
+MKTX.US,D,20191104,000000,360.411,360.461,349.631,350.506,232500.28784696,0
+MKTX.US,D,20191105,000000,349.79,350.287,330.755,336.642,275273.80110863,0
+MKTX.US,D,20191106,000000,336.433,342.232,336.433,340.63,180316.40056987,0
+MKTX.US,D,20191107,000000,342.281,342.977,333.052,342.4,260616.7841172,0
+MKTX.US,D,20191108,000000,341.168,343.017,338.432,339.974,235863.64943277,0
+MKTX.US,D,20191111,000000,339.506,356.264,339.476,352.317,183333.87384909,0
+MKTX.US,D,20191112,000000,352.385,360.332,350.983,358.373,234548.46947634,0
+MKTX.US,D,20191113,000000,357.945,368.269,357.925,366.627,176301.48194143,0
+MKTX.US,D,20191114,000000,366.269,372.704,364.738,371.382,189073.20656413,0
+MKTX.US,D,20191115,000000,372.316,373.201,368.845,373.191,209197.06868023,0
+MKTX.US,D,20191118,000000,369.452,381.943,369.452,381.486,176466.38218061,0
+MKTX.US,D,20191119,000000,381.118,393.172,379.298,391.909,378846.23365553,0
+MKTX.US,D,20191120,000000,394.056,403.386,393.689,396.135,441800.92192131,0
+MKTX.US,D,20191121,000000,397.667,397.797,385.643,385.752,269252.93139986,0
+MKTX.US,D,20191122,000000,389.333,389.681,380.969,384.221,218649.67324471,0
+MKTX.US,D,20191125,000000,384.977,391.262,384.877,388.985,226233.07326868,0
+MKTX.US,D,20191126,000000,391.163,398.224,390.795,393.61,270202.11326444,0
+MKTX.US,D,20191127,000000,394.992,398.691,390.099,398.045,183225.28100865,0
+MKTX.US,D,20191129,000000,394.743,398.881,394.156,395.469,86740.542278905,0
+MKTX.US,D,20191202,000000,394.246,397.965,388.855,390.745,320663.59743346,0
+MKTX.US,D,20191203,000000,389.035,392.714,386.31,389.472,299994.76013664,0
+MKTX.US,D,20191204,000000,388.517,390.705,384.31,385.852,307271.48593529,0
+MKTX.US,D,20191205,000000,386.658,386.658,372.754,373.311,373434.69044033,0
+MKTX.US,D,20191206,000000,373.142,375.031,365.673,368.149,310124.05897533,0
+MKTX.US,D,20191209,000000,369.223,374.833,358.502,359.427,346101.47030622,0
+MKTX.US,D,20191210,000000,360.521,363.356,359.079,362.371,252483.3814662,0
+MKTX.US,D,20191211,000000,364.549,369.094,360.611,369.044,244893.94850665,0
+MKTX.US,D,20191212,000000,366.617,370.397,358.134,361.834,302403.91241155,0
+MKTX.US,D,20191213,000000,360.163,367.283,358.572,366.16,234466.01935675,0
+MKTX.US,D,20191216,000000,366.906,373.42,364.499,366.955,598937.77850384,0
+MKTX.US,D,20191217,000000,367.264,367.353,363.445,365.812,473697.05233238,0
+MKTX.US,D,20191218,000000,364.907,367.165,361.983,362.272,385195.8983534,0
+MKTX.US,D,20191219,000000,364.937,371.809,364.808,369.77,494468.44953406,0
+MKTX.US,D,20191220,000000,370.676,371.59,367.632,368.567,673448.55487298,0
+MKTX.US,D,20191223,000000,368.567,370.566,363.464,363.714,174650.46857105,0
+MKTX.US,D,20191224,000000,364.26,367.751,359.606,366.349,70169.073730113,0
+MKTX.US,D,20191226,000000,366.091,369.73,366.081,368.348,121997.01780799,0
+MKTX.US,D,20191227,000000,370.715,371.262,366.568,367.264,343906.48724439,0
+MKTX.US,D,20191230,000000,367.373,368.487,364.141,366.767,152055.11384571,0
+MKTX.US,D,20191231,000000,366.747,372.098,364.3,371.272,182866.32134165,0
+MKTX.US,D,20200102,000000,372.406,373.172,369.193,372.396,230923.68068207,0
+MKTX.US,D,20200103,000000,370.138,373.39,369.671,372.207,196926.07771066,0
+MKTX.US,D,20200106,000000,371.858,371.858,359.268,366.349,335964.12755342,0
+MKTX.US,D,20200107,000000,364.837,370.994,362.848,367.503,182351.51083883,0
+MKTX.US,D,20200108,000000,367.323,368.617,356.164,356.782,391173.53202384,0
+MKTX.US,D,20200109,000000,358.86,369.462,358.86,364.042,423029.44286438,0
+MKTX.US,D,20200110,000000,364.042,364.728,354.972,355.578,243557.6532757,0
+MKTX.US,D,20200113,000000,354.315,362.908,353.957,360.999,261825.38221171,0
+MKTX.US,D,20200114,000000,362.062,363.008,357.08,359.039,207835.6362177,0
+MKTX.US,D,20200115,000000,358.194,363.832,356.254,360.501,212612.71570773,0
+MKTX.US,D,20200116,000000,361.287,366.916,360.631,362.381,264564.334965,0
+MKTX.US,D,20200117,000000,362.808,369.014,360.651,361.436,275686.05170659,0
+MKTX.US,D,20200121,000000,360.68,365.881,360.68,363.047,284419.7314478,0
+MKTX.US,D,20200122,000000,365.335,367.055,361.884,362.758,177446.73421235,0
+MKTX.US,D,20200123,000000,361.943,362.788,357.358,359.685,280273.09372586,0
+MKTX.US,D,20200124,000000,359.258,361.814,349.79,351.859,250953.02680742,0
+MKTX.US,D,20200127,000000,347.751,355.598,343.405,350.476,217155.51619942,0
+MKTX.US,D,20200128,000000,352.803,355.21,348.984,352.445,290828.7200122,0
+MKTX.US,D,20200129,000000,354.693,356.493,339.447,344.777,527785.3362742,0
+MKTX.US,D,20200130,000000,342.798,353.092,342.768,350.775,251059.60866934,0
+MKTX.US,D,20200131,000000,349.064,352.405,345.941,346.866,262441.74713013,0
+MKTX.US,D,20200203,000000,352.425,352.425,345.643,348.158,222562.03196829,0
+MKTX.US,D,20200204,000000,350.576,358.542,346.966,347.672,330620.95760813,0
+MKTX.US,D,20200205,000000,348.536,354.524,328.965,334.792,424040.96506328,0
+MKTX.US,D,20200206,000000,335.637,338.731,332.614,338.532,277314.94431317,0
+MKTX.US,D,20200207,000000,338.213,341.893,335.667,337.179,215366.75079997,0
+MKTX.US,D,20200210,000000,334.951,335.429,327.651,334.206,275751.40850871,0
+MKTX.US,D,20200211,000000,334.325,339.705,333.569,335.797,173417.73873422,0
+MKTX.US,D,20200212,000000,336.075,337.726,326.836,329.143,283260.40232719,0
+MKTX.US,D,20200213,000000,326.338,334.245,326.19,331.749,269090.04213921,0
+MKTX.US,D,20200214,000000,332.594,339.696,332.336,339.148,294132.75773148,0
+MKTX.US,D,20200218,000000,339.516,344.271,336.701,340.61,295042.72551478,0
+MKTX.US,D,20200219,000000,341.575,342.49,334.971,335.22,270852.66481781,0
+MKTX.US,D,20200220,000000,334.991,341.286,329.749,338.084,342957.30537981,0
+MKTX.US,D,20200221,000000,336.343,339.924,331.023,333.658,348867.57126961,0
+MKTX.US,D,20200224,000000,328.676,339.466,325.95,335.439,291780.91834457,0
+MKTX.US,D,20200225,000000,336.254,339.308,322.411,324.946,289175.6956633,0
+MKTX.US,D,20200226,000000,325.802,335.647,324.409,331.878,313847.38571741,0
+MKTX.US,D,20200227,000000,326.468,335.061,325.92,327.045,416316.79654244,0
+MKTX.US,D,20200228,000000,318.959,330.307,308.079,318.194,543171.33298154,0
+MKTX.US,D,20200302,000000,321.833,343.305,315.219,342.032,393676.19480025,0
+MKTX.US,D,20200303,000000,340.332,358.89,331.58,344.927,488075.54879787,0
+MKTX.US,D,20200304,000000,349.432,368.338,344.519,366.489,439358.58850071,0
+MKTX.US,D,20200305,000000,360.451,381.377,359.675,370.377,498504.48343703,0
+MKTX.US,D,20200306,000000,361.933,365.822,341.933,355.508,409543.82086471,0
+MKTX.US,D,20200309,000000,336.363,359.218,336.363,345.653,415486.26241094,0
+MKTX.US,D,20200310,000000,349.571,360.352,339.148,350.407,407597.19365093,0
+MKTX.US,D,20200311,000000,349.432,351.103,323.107,327.343,339908.66193343,0
+MKTX.US,D,20200312,000000,312.634,327.811,301.505,308.785,507937.98370551,0
+MKTX.US,D,20200313,000000,314.523,340.044,311.978,336.583,571489.93259371,0
+MKTX.US,D,20200316,000000,311.351,326.726,281.534,305.403,455323.74702372,0
+MKTX.US,D,20200317,000000,312.017,346.041,311.898,326.706,491922.55071933,0
+MKTX.US,D,20200318,000000,294.324,315.787,284.647,299.575,502686.31328318,0
+MKTX.US,D,20200319,000000,297.825,317.179,282.569,310.148,341186.63878711,0
+MKTX.US,D,20200320,000000,304.747,319.934,293.071,304.767,450351.60261659,0
+MKTX.US,D,20200323,000000,304.051,304.14,270.286,275.995,545498.03513686,0
+MKTX.US,D,20200324,000000,288.238,328.169,277.656,320.531,553915.99124939,0
+MKTX.US,D,20200325,000000,317.458,343.325,317.458,324.071,373850.96299535,0
+MKTX.US,D,20200326,000000,332.724,348.238,325.314,346.12,335121.52755075,0
+MKTX.US,D,20200327,000000,336.215,347.85,326,336.294,296729.93649864,0
+MKTX.US,D,20200330,000000,346.926,347.85,329.213,344.677,250548.82012357,0
+MKTX.US,D,20200331,000000,340.57,342.987,321.823,326.289,536590.4057531,0
+MKTX.US,D,20200401,000000,314.345,332.256,310.168,327.651,276059.08822328,0
+MKTX.US,D,20200402,000000,318.88,341.476,317.964,340.72,288643.79184301,0
+MKTX.US,D,20200403,000000,336.861,381.785,336.861,379.934,461123.40909455,0
+MKTX.US,D,20200406,000000,386.718,395.34,374.971,391.471,407309.62372162,0
+MKTX.US,D,20200407,000000,392.973,396.623,369.651,374.295,372720.79306338,0
+MKTX.US,D,20200408,000000,380.7,389.791,370.864,388.139,267473.21540379,0
+MKTX.US,D,20200409,000000,391.74,397.627,389.979,395.708,225396.5062016,0
+MKTX.US,D,20200413,000000,392.426,394.415,373.082,378.482,239370.79598323,0
+MKTX.US,D,20200414,000000,390.218,396.782,384.32,390.199,329497.826101,0
+MKTX.US,D,20200415,000000,388.806,409.402,386.538,405.395,334326.18554347,0
+MKTX.US,D,20200416,000000,411.581,430.924,409.154,428.239,394666.60172462,0
+MKTX.US,D,20200417,000000,439.04,441.437,419.537,421.645,277009.27557712,0
+MKTX.US,D,20200420,000000,420.621,427.056,416.981,422.421,261925.93113804,0
+MKTX.US,D,20200421,000000,422.61,423.724,400.263,402.729,235006.97258042,0
+MKTX.US,D,20200422,000000,409.324,423.098,402.998,416.226,214507.05747983,0
+MKTX.US,D,20200423,000000,416.106,418.244,407.692,409.88,190225.49725989,0
+MKTX.US,D,20200424,000000,413.291,416.662,408.17,413.053,246564.06617303,0
+MKTX.US,D,20200427,000000,423.048,435.121,416.981,433.232,191321.48055691,0
+MKTX.US,D,20200428,000000,434.843,444.201,424.808,433.073,273445.82162791,0
+MKTX.US,D,20200429,000000,432.764,454.804,428.607,448.08,364131.90377609,0
+MKTX.US,D,20200430,000000,441.865,457.081,441.865,446.41,411989.17075311,0
+MKTX.US,D,20200501,000000,442.69,451.283,437.986,441.298,276919.78703269,0
+MKTX.US,D,20200504,000000,441.695,451.173,438.552,448.428,243167.52344153,0
+MKTX.US,D,20200505,000000,441.507,479.001,441.487,474.117,290410.43647866,0
+MKTX.US,D,20200506,000000,482.621,482.621,461.766,462.442,296706.81024558,0
+MKTX.US,D,20200507,000000,474.376,481.955,468.668,471.651,310457.88141076,0
+MKTX.US,D,20200508,000000,472.885,481.527,466.837,475.152,304236.91933859,0
+MKTX.US,D,20200511,000000,477.25,508.12,477.25,495.5,343132.26051163,0
+MKTX.US,D,20200512,000000,505.018,507.792,488.559,488.897,307000.00383419,0
+MKTX.US,D,20200513,000000,487.633,503.337,484.411,495.789,340037.36455913,0
+MKTX.US,D,20200514,000000,491.064,496.763,474.983,484.828,389571.78762737,0
+MKTX.US,D,20200515,000000,488.717,494.237,477.976,479.389,749025.14986123,0
+MKTX.US,D,20200518,000000,492.088,492.088,481.617,483.914,323454.83562844,0
+MKTX.US,D,20200519,000000,482.283,488.917,466.589,470.06,270572.13331334,0
+MKTX.US,D,20200520,000000,471.989,478.254,465.167,469.453,301407.4725516,0
+MKTX.US,D,20200521,000000,467.265,468.071,460.79,464.53,411629.20559684,0
+MKTX.US,D,20200522,000000,464.142,476.375,458.563,473.759,200080.2975297,0
+MKTX.US,D,20200526,000000,471.77,479.03,459.249,462.164,318373.09289162,0
+MKTX.US,D,20200527,000000,458.851,469.562,445.017,459.955,341267.07792817,0
+MKTX.US,D,20200528,000000,467.136,485.744,466.051,474.923,313043.99979602,0
+MKTX.US,D,20200529,000000,480.313,502.859,476.882,499.548,591991.85867282,0
+MKTX.US,D,20200601,000000,499.538,517.609,495.142,510.557,426480.28201609,0
+MKTX.US,D,20200602,000000,512.705,515.928,501.159,506.788,253306.87717286,0
+MKTX.US,D,20200603,000000,509.284,511.861,500.791,511.861,197413.74000338,0
+MKTX.US,D,20200604,000000,502.711,511.631,481.407,490.169,241195.75899616,0
+MKTX.US,D,20200605,000000,485.962,494.983,479.209,485.127,313460.27235103,0
+MKTX.US,D,20200608,000000,478.444,482.661,469.552,479.707,271171.40491428,0
+MKTX.US,D,20200609,000000,488.607,497.877,479.567,491.044,244738.09767084,0
+MKTX.US,D,20200610,000000,488.907,501.666,485.674,497.996,239909.73822837,0
+MKTX.US,D,20200611,000000,500.026,500.026,472.953,473.501,248136.65138086,0
+MKTX.US,D,20200612,000000,477.926,487.911,474.018,484.043,191067.09177329,0
+MKTX.US,D,20200615,000000,479.667,493.362,477.28,492.228,168795.50459074,0
+MKTX.US,D,20200616,000000,495.649,497.589,481.845,490.119,149544.40715519,0
+MKTX.US,D,20200617,000000,494.078,506.678,492.924,499.946,194156.96027948,0
+MKTX.US,D,20200618,000000,495.023,497.837,488.677,491.96,186538.3681313,0
+MKTX.US,D,20200619,000000,502.233,513.81,492.486,511.035,469432.77236664,0
+MKTX.US,D,20200622,000000,512.457,515.66,503.745,509.851,229030.34439924,0
+MKTX.US,D,20200623,000000,512.974,517.758,507.992,510.299,179537.14639079,0
+MKTX.US,D,20200624,000000,509.931,513.203,494.496,496.227,219613.93744824,0
+MKTX.US,D,20200625,000000,496.545,504.421,488.339,498.364,237426.17974797,0
+MKTX.US,D,20200626,000000,496.633,500.94,476.425,481.129,544057.16902252,0
+MKTX.US,D,20200629,000000,484.65,492.059,477.46,489.751,189386.91921428,0
+MKTX.US,D,20200630,000000,497.738,497.738,484.998,492.02,327345.07358823,0
+MKTX.US,D,20200701,000000,491.273,500.92,484.828,497.041,300396.95584197,0
+MKTX.US,D,20200702,000000,503.785,503.785,491.582,492.964,199558.44860204,0
+MKTX.US,D,20200706,000000,500.304,522.004,500.144,511.542,239956.99622375,0
+MKTX.US,D,20200707,000000,508.28,528.33,507.524,523.686,215923.79185185,0
+MKTX.US,D,20200708,000000,529.772,536.326,527.525,534.775,219936.69950176,0
+MKTX.US,D,20200709,000000,537.32,551.712,534.357,538.882,135228.25102403,0
+MKTX.US,D,20200710,000000,537.778,540.235,526.211,527.693,173682.18241047,0
+MKTX.US,D,20200713,000000,531.701,533.213,506.032,508.38,234742.52890416,0
+MKTX.US,D,20200714,000000,508.409,513.243,497.38,512.964,245339.3802503,0
+MKTX.US,D,20200715,000000,516.505,525.803,510.796,522.422,194008.14786851,0
+MKTX.US,D,20200716,000000,518.971,530.358,516.386,521.338,164871.07999599,0
+MKTX.US,D,20200717,000000,525.764,526.749,520.543,523.088,166617.61484638,0
+MKTX.US,D,20200720,000000,525.167,530.736,523.208,524.561,448588.97993799,0
+MKTX.US,D,20200721,000000,524.59,526.549,521.955,523.974,292537.04627059,0
+MKTX.US,D,20200722,000000,500.94,527.295,500.94,517.738,340210.30871242,0
+MKTX.US,D,20200723,000000,521.686,522.602,497.847,500.134,248201.00269371,0
+MKTX.US,D,20200724,000000,499.707,502.909,492.118,496.843,206604.91735939,0
+MKTX.US,D,20200727,000000,500.284,512.785,500.184,511.751,171273.03013556,0
+MKTX.US,D,20200728,000000,508.668,508.827,493.76,500.542,150037.09689422,0
+MKTX.US,D,20200729,000000,501.756,509.762,501.756,508.2,101250.75783789,0
+MKTX.US,D,20200730,000000,501.119,508.578,496.345,507.374,143758.82193404,0
+MKTX.US,D,20200731,000000,508.886,509.782,496.594,507.524,121254.96673166,0
+MKTX.US,D,20200803,000000,511.343,516.624,501.517,502.601,155801.56684084,0
+MKTX.US,D,20200804,000000,498.971,504.103,494.277,500.214,212858.05508798,0
+MKTX.US,D,20200805,000000,496.465,502.531,494.018,501.626,122614.38821567,0
+MKTX.US,D,20200806,000000,497.101,500.462,492.854,495.291,110562.5939055,0
+MKTX.US,D,20200807,000000,492.388,502.124,492.388,499.756,208860.22977702,0
+MKTX.US,D,20200810,000000,500.423,500.423,472.586,474.655,281216.24265486,0
+MKTX.US,D,20200811,000000,475.361,480.503,463.257,474.774,202200.87438605,0
+MKTX.US,D,20200812,000000,474.018,487.335,474.018,484.372,168875.9437318,0
+MKTX.US,D,20200813,000000,483.615,489.781,475.679,488.529,128327.57820986,0
+MKTX.US,D,20200814,000000,493.432,494.515,486.37,488.269,108398.78101084,0
+MKTX.US,D,20200817,000000,486.987,494.247,486.519,492.278,216200.30139926,0
+MKTX.US,D,20200818,000000,492.208,493.67,489.533,490.746,110285.07886883,0
+MKTX.US,D,20200819,000000,497.39,498.494,483.019,483.715,158620.95873519,0
+MKTX.US,D,20200820,000000,485.664,496.127,484.828,493.044,183076.46859768,0
+MKTX.US,D,20200821,000000,495.689,496.325,490.657,491.542,157802.49047485,0
+MKTX.US,D,20200824,000000,491.562,492.795,478.682,481.347,114999.81802454,0
+MKTX.US,D,20200825,000000,478.384,478.961,471.542,476.444,134810.97297975,0
+MKTX.US,D,20200826,000000,479.209,496.624,476.375,491.114,185581.14235261,0
+MKTX.US,D,20200827,000000,487.086,498.364,486.181,487.971,135065.36176337,0
+MKTX.US,D,20200828,000000,493.272,493.272,474.973,476.326,161176.91244255,0
+MKTX.US,D,20200831,000000,476.594,483.854,476.336,477.876,282997.96962946,0
+MKTX.US,D,20200901,000000,481.377,482.919,478.384,482.283,146982.42051225,0
+MKTX.US,D,20200902,000000,481.308,490.905,479.438,485.893,238218.50528746,0
+MKTX.US,D,20200903,000000,481.099,481.477,459.846,463.396,214857.97323273,0
+MKTX.US,D,20200904,000000,461.308,462.312,443.525,446.906,252066.10342192,0
+MKTX.US,D,20200908,000000,441.885,447.454,433.799,442.163,363865.44912131,0
+MKTX.US,D,20200909,000000,449.602,456.037,442.929,451.045,213446.26630703,0
+MKTX.US,D,20200910,000000,454.416,459.885,443.197,444.023,194983.47245393,0
+MKTX.US,D,20200911,000000,447.534,452.168,441.138,445.554,169662.23633572,0
+MKTX.US,D,20200914,000000,450.318,457.677,450.279,454.186,272417.20611154,0
+MKTX.US,D,20200915,000000,456.206,457.797,453.978,456.355,191719.65430519,0
+MKTX.US,D,20200916,000000,461.079,464.858,453.71,454.256,178754.87574393,0
+MKTX.US,D,20200917,000000,450.417,450.417,436.852,440.064,265331.52327291,0
+MKTX.US,D,20200918,000000,439.418,441.944,430.626,431.392,388308.89311264,0
+MKTX.US,D,20200921,000000,427.115,436.355,427.115,435.649,301516.06539204,0
+MKTX.US,D,20200922,000000,435.419,439.656,429.821,439.528,253052.48838924,0
+MKTX.US,D,20200923,000000,442.381,450.775,439.876,442.004,212515.18324919,0
+MKTX.US,D,20200924,000000,440.8,455.888,440.402,444.609,205696.96055461,0
+MKTX.US,D,20200925,000000,443.207,457.917,443.207,457.379,155230.44893927,0
+MKTX.US,D,20200928,000000,459.428,470.189,457.031,468.16,246430.33610101,0
+MKTX.US,D,20200929,000000,465.833,483.029,465.207,477.37,333862.65499308,0
+MKTX.US,D,20200930,000000,479.428,484.42,469.97,473.601,275307.98774358,0
+MKTX.US,D,20201001,000000,475.888,479.687,472.427,474.953,174850.56093445,0
+MKTX.US,D,20201002,000000,470.03,481.855,464.749,474.505,171700.36307247,0
+MKTX.US,D,20201005,000000,480.741,489.791,478.652,489.025,202258.18727406,0
+MKTX.US,D,20201006,000000,491.273,493.084,484.242,490.299,199081.84669122,0
+MKTX.US,D,20201007,000000,496.624,504.431,496.485,501.766,253070.58719598,0
+MKTX.US,D,20201008,000000,504.511,510.787,503.178,509.811,126414.13214176,0
+MKTX.US,D,20201009,000000,511.223,515.55,510.757,513.382,112671.10489069,0
+MKTX.US,D,20201012,000000,516.554,527.455,514.466,523.387,199003.41852869,0
+MKTX.US,D,20201013,000000,525.207,533.363,525.207,531.124,208049.80543078,0
+MKTX.US,D,20201014,000000,532.01,537.172,525.406,526.549,145902.52504344,0
+MKTX.US,D,20201015,000000,522.154,535.093,519.867,531.512,177792.62251893,0
+MKTX.US,D,20201016,000000,534.357,538.564,526.569,529.136,191438.11731146,0
+MKTX.US,D,20201019,000000,532.517,540.384,528.399,530.308,160060.81936027,0
+MKTX.US,D,20201020,000000,534.009,549.047,532.179,540.871,235147.74107728,0
+MKTX.US,D,20201021,000000,546.57,560.712,544.372,548.807,179823.71083084,0
+MKTX.US,D,20201022,000000,553.342,562.96,549.325,557.937,225414.60500834,0
+MKTX.US,D,20201023,000000,557.579,559.031,544.193,549.623,176787.13325561,0
+MKTX.US,D,20201026,000000,548.977,549.723,532.676,538.226,200026.00110948,0
+MKTX.US,D,20201027,000000,535.918,566.033,530.916,563.497,299721.26705701,0
+MKTX.US,D,20201028,000000,558.325,558.325,539.827,547.773,303246.51241422,0
+MKTX.US,D,20201029,000000,547.525,555.023,541.139,546.64,211646.44052568,0
+MKTX.US,D,20201030,000000,541.219,547.087,523.755,529.902,314828.74323841,0
+MKTX.US,D,20201102,000000,535.371,543.586,524.71,529.842,311918.85731036,0
+MKTX.US,D,20201103,000000,533.949,536.734,526.529,530.736,234047.73582321,0
+MKTX.US,D,20201104,000000,540.155,575.462,536.038,570.299,247094.96450406,0
+MKTX.US,D,20201105,000000,577.172,592.766,571.025,571.533,281236.35244012,0
+MKTX.US,D,20201106,000000,571.284,582.612,557.877,569.564,147472.09378349,0
+MKTX.US,D,20201109,000000,595.183,597.003,525.734,526.509,359418.17010964,0
+MKTX.US,D,20201110,000000,517.897,521.666,498.573,516.853,329297.7337376,0
+MKTX.US,D,20201111,000000,527.962,538.604,516.863,536.416,247193.50245187,0
+MKTX.US,D,20201112,000000,541.697,541.855,523.526,526.481,166078.67260124,0
+MKTX.US,D,20201113,000000,531.294,532.994,511.601,514.784,229647.71480692,0
+MKTX.US,D,20201116,000000,520.175,520.175,494.824,513.859,263485.44498546,0
+MKTX.US,D,20201117,000000,514.834,514.834,501.1,506.072,253960.44519402,0
+MKTX.US,D,20201118,000000,507.226,512.705,498.245,504.291,255730.10629746,0
+MKTX.US,D,20201119,000000,509.702,530.648,503.785,525.903,419746.52041963,0
+MKTX.US,D,20201120,000000,519.936,539.727,516.883,537.628,353158.99944547,0
+MKTX.US,D,20201123,000000,542.571,542.731,509.951,511.811,197806.88630533,0
+MKTX.US,D,20201124,000000,514.028,526.659,507.534,510.389,316803.52415157,0
+MKTX.US,D,20201125,000000,510.389,515.282,499.2,506.321,284567.53836951,0
+MKTX.US,D,20201127,000000,507.007,526.639,507.007,525.575,138726.34817112,0
+MKTX.US,D,20201130,000000,522.572,533.103,517.837,530.786,335706.72230201,0
+MKTX.US,D,20201201,000000,539.26,540.801,530.07,538.096,273046.64239037,0
+MKTX.US,D,20201202,000000,537.062,539.956,527.584,532.348,376556.73460295,0
+MKTX.US,D,20201203,000000,536.853,554.098,532.885,546.988,497414.53307559,0
+MKTX.US,D,20201204,000000,549.792,564.899,527.633,530.776,488140.90559998,0
+MKTX.US,D,20201207,000000,530.936,562.154,530.936,561.07,552472.10866726,0
+MKTX.US,D,20201208,000000,557.311,560.414,551.95,557.191,619788.60935733,0
+MKTX.US,D,20201209,000000,553.601,560.264,548.559,555.879,295364.48207905,0
+MKTX.US,D,20201210,000000,553.74,557.887,537.072,542.969,251143.06427819,0
+MKTX.US,D,20201211,000000,542.651,552.895,529.662,539.14,277857.90851536,0
+MKTX.US,D,20201214,000000,544.988,565.844,541.229,542.552,419389.57173115,0
+MKTX.US,D,20201215,000000,544.232,548.151,536.764,545.168,295777.73816627,0
+MKTX.US,D,20201216,000000,548.35,554.426,542.611,551.771,319761.67356426,0
+MKTX.US,D,20201217,000000,554.745,569.922,554.158,568.35,257248.39508508,0
+MKTX.US,D,20201218,000000,570.598,571.623,562.691,569.862,470287.43824046,0
+MKTX.US,D,20201221,000000,566.67,570.379,551.522,569.424,407171.87169254,0
+MKTX.US,D,20201222,000000,571.115,581.578,569.106,581.13,323212.51271598,0
+MKTX.US,D,20201223,000000,585.218,592.05,562.92,564.043,182029.75427457,0
+MKTX.US,D,20201224,000000,567.504,573.591,559.012,564.153,150459.40238481,0
+MKTX.US,D,20201228,000000,570.857,570.857,550.449,556.953,220832.59043538,0
+MKTX.US,D,20201229,000000,561.13,562.622,551.592,555.998,146342.92934078,0
+MKTX.US,D,20201230,000000,559.151,564.203,551.632,553.522,200401.0486047,0
+MKTX.US,D,20201231,000000,554.636,563.199,550.121,561.667,218489.80045184,0
+MKTX.US,D,20210104,000000,566.421,574.706,550.349,554.009,285471.47321723,0
+MKTX.US,D,20210105,000000,554.068,556.346,536.804,545.624,235942.07759531,0
+MKTX.US,D,20210106,000000,537.162,545.256,527.594,536.584,375891.10071063,0
+MKTX.US,D,20210107,000000,535.272,549.285,532.03,540.662,253637.68314049,0
+MKTX.US,D,20210108,000000,541.309,551.851,538.236,543.477,177515.10748225,0
+MKTX.US,D,20210111,000000,540.225,541.259,532.965,535.252,169206.74969943,0
+MKTX.US,D,20210112,000000,532.169,537.082,516.594,520.453,391277.09741796,0
+MKTX.US,D,20210113,000000,519.966,529.534,512.855,527.962,247967.72918462,0
+MKTX.US,D,20210114,000000,527.753,527.753,502.462,504.113,274743.90826686,0
+MKTX.US,D,20210115,000000,504.561,521.557,502.064,514.854,429494.73882753,0
+MKTX.US,D,20210119,000000,525.197,525.197,501.248,507.852,426314.37628764,0
+MKTX.US,D,20210120,000000,507.922,510.428,500.074,509.314,291955.87347639,0
+MKTX.US,D,20210121,000000,511.243,511.243,501.179,506.102,223975.74987252,0
+MKTX.US,D,20210122,000000,508.936,511.373,501.1,501.766,328587.85831769,0
+MKTX.US,D,20210125,000000,502.591,508.101,494.366,501.418,291305.32192302,0
+MKTX.US,D,20210126,000000,501.965,505.018,495.411,501.875,357668.61879146,0
+MKTX.US,D,20210127,000000,501.626,529.534,493.192,526.112,714050.21132587,0
+MKTX.US,D,20210128,000000,521.746,537.46,521.746,528.191,429209.17987675,0
+MKTX.US,D,20210129,000000,524.411,534.247,519.121,532.328,311635.3093381,0
+MKTX.US,D,20210201,000000,541.001,566.411,536.465,559.876,374344.65822364,0
+MKTX.US,D,20210202,000000,559.151,580.066,559.151,571.075,297125.09377912,0
+MKTX.US,D,20210203,000000,571.533,578.733,553.462,555.023,269625.96791656,0
+MKTX.US,D,20210204,000000,555.202,563.915,550.091,557.381,176501.57430483,0
+MKTX.US,D,20210205,000000,562.055,566.033,556.097,562.761,179472.79507794,0
+MKTX.US,D,20210208,000000,563.407,567.156,554.556,560.852,178515.56929926,0
+MKTX.US,D,20210209,000000,558.882,563.925,544.074,549.703,204843.30017005,0
+MKTX.US,D,20210210,000000,553.253,553.253,541.985,546.002,174605.2215542,0
+MKTX.US,D,20210211,000000,549.911,552.517,533.541,537.838,200633.31662453,0
+MKTX.US,D,20210212,000000,539.618,545.456,536.594,544.57,166392.3852514,0
+MKTX.US,D,20210216,000000,548.539,548.539,524.521,529.752,275118.95576208,0
+MKTX.US,D,20210217,000000,523.864,534.079,519.926,527.972,248134.64040234,0
+MKTX.US,D,20210218,000000,525.058,535.968,523.656,535.829,170343.95805625,0
+MKTX.US,D,20210219,000000,540.503,549.931,537.848,542.253,247318.18312052,0
+MKTX.US,D,20210222,000000,539.23,539.23,521.587,533.263,244545.04373228,0
+MKTX.US,D,20210223,000000,530.09,544.928,522.432,541.229,409469.41465923,0
+MKTX.US,D,20210224,000000,536.276,540.811,528.26,537.58,229164.07447126,0
+MKTX.US,D,20210225,000000,537.838,549.017,536.226,543.795,227371.28711476,0
+MKTX.US,D,20210226,000000,543.696,553.114,535.291,547.913,286939.48754168,0
+MKTX.US,D,20210301,000000,556.773,572.597,555.68,570.707,245493.22010759,0
+MKTX.US,D,20210302,000000,573.591,578.574,565.933,570.528,249022.48742185,0
+MKTX.US,D,20210303,000000,565.605,566.799,501.288,501.994,542348.84276414,0
+MKTX.US,D,20210304,000000,497.996,503.227,471.87,477.926,468098.48811421,0
+MKTX.US,D,20210305,000000,481.049,499.498,464.232,497.091,621866.95566461,0
+MKTX.US,D,20210308,000000,497.708,514.994,489.712,505.565,354484.23429453,0
+MKTX.US,D,20210309,000000,510.855,532.597,510.787,516.525,355603.3438446,0
+MKTX.US,D,20210310,000000,522.452,522.452,505.087,509.334,214140.05389872,0
+MKTX.US,D,20210311,000000,509.652,519.131,508.091,516.256,203348.1376355,0
+MKTX.US,D,20210312,000000,515.262,516.346,500.244,511.473,229148.99213231,0
+MKTX.US,D,20210315,000000,516.176,526.461,505.804,517.817,250347.7222709,0
+MKTX.US,D,20210316,000000,522.114,525.705,504.113,509.444,201352.2414478,0
+MKTX.US,D,20210317,000000,508.16,511.293,498.633,505.595,310925.4339182,0
+MKTX.US,D,20210318,000000,500.174,510.04,492.775,494.187,295659.0904332,0
+MKTX.US,D,20210319,000000,497.459,506.46,492.984,502.75,677053.23388198,0
+MKTX.US,D,20210322,000000,500.144,515.53,500.144,513.75,205054.45291535,0
+MKTX.US,D,20210323,000000,510.806,522.512,507.086,518.523,287685.56057506,0
+MKTX.US,D,20210324,000000,516.186,516.186,489.185,493.7,275795.65003629,0
+MKTX.US,D,20210325,000000,492.824,493.392,481.745,490.527,297243.74151219,0
+MKTX.US,D,20210326,000000,489.981,511.791,488.23,510.329,267636.10466444,0
+MKTX.US,D,20210329,000000,508.668,516.614,500.502,509.225,195117.20252595,0
+MKTX.US,D,20210330,000000,508.022,511.135,487.872,488.597,222151.79234886,0
+MKTX.US,D,20210331,000000,492.228,503.197,490.299,490.736,351398.38774539,0
+MKTX.US,D,20210401,000000,496.783,519.001,495.51,512.775,248895.79577467,0
+MKTX.US,D,20210405,000000,515.292,515.46,500.662,512.497,231280.62937055,0
+MKTX.US,D,20210406,000000,500.91,527.823,500.91,525.366,292886.95653422,0
+MKTX.US,D,20210407,000000,526.907,529.245,504.063,513.481,217538.60760874,0
+MKTX.US,D,20210408,000000,520.035,527.803,515.48,523.804,206915.61354176,0
+MKTX.US,D,20210409,000000,521.488,529.116,513.899,526.848,195762.726633,0
+MKTX.US,D,20210412,000000,524.71,528.27,515.46,527.723,183457.54902848,0
+MKTX.US,D,20210413,000000,528.26,538.276,527.375,531.88,261090.36956023,0
+MKTX.US,D,20210414,000000,533.561,536.614,524.342,527.127,184231.77576124,0
+MKTX.US,D,20210415,000000,530.716,537.888,527.753,531.373,154144.52053489,0
+MKTX.US,D,20210416,000000,536.515,536.515,520.801,527.236,260413.67528601,0
+MKTX.US,D,20210419,000000,528.27,532.656,518.533,525.923,174863.63229488,0
+MKTX.US,D,20210420,000000,528.26,531.284,520.97,521.478,139031.01141791,0
+MKTX.US,D,20210421,000000,522.164,525.665,512.039,515.7,181488.8010509,0
+MKTX.US,D,20210422,000000,492.775,502.581,487.563,495.619,516554.02120291,0
+MKTX.US,D,20210423,000000,494.267,503.337,485.236,500.134,307595.25347808,0
+MKTX.US,D,20210426,000000,502.203,507.176,494.545,497.927,205810.58084137,0
+MKTX.US,D,20210427,000000,496.525,498.623,486.997,488.499,213444.2553285,0
+MKTX.US,D,20210428,000000,490.885,490.885,479.389,482.313,228948.89976891,0
+MKTX.US,D,20210429,000000,479.965,490.567,479.965,488.617,234940.61028904,0
+MKTX.US,D,20210430,000000,485.127,485.694,479.03,481.407,276925.81996827,0
+MKTX.US,D,20210503,000000,483.297,485.226,480.533,481.627,202073.1772496,0
+MKTX.US,D,20210504,000000,480.313,480.313,466.449,467.165,269404.76027863,0
+MKTX.US,D,20210505,000000,468.966,469.572,449.363,450.019,368074.42717757,0
+MKTX.US,D,20210506,000000,444.818,449.691,427.941,432.268,614832.55277842,0
+MKTX.US,D,20210507,000000,438.234,450.059,426.708,430.865,607603.08497514,0
+MKTX.US,D,20210510,000000,431.67,439.636,427.065,433.441,358496.13645518,0
+MKTX.US,D,20210511,000000,428.806,443.137,425.604,442.243,437640.20734969,0
+MKTX.US,D,20210512,000000,439.258,442.849,436.375,439.05,403570.20915133,0
+MKTX.US,D,20210513,000000,441.128,449.155,436.862,446.37,435333.61497963,0
+MKTX.US,D,20210514,000000,447.254,453.232,437.817,450.377,298045.11645506,0
+MKTX.US,D,20210517,000000,449.473,455.032,445.475,449.194,408711.27575469,0
+MKTX.US,D,20210518,000000,449.562,451.025,438.91,440.92,322750.99314412,0
+MKTX.US,D,20210519,000000,435.101,440.94,429.592,437.399,284999.89875273,0
+MKTX.US,D,20210520,000000,439.238,447.682,437.528,445.097,208145.3269108,0
+MKTX.US,D,20210521,000000,446.548,452.227,444.51,450.079,237519.69024946,0
+MKTX.US,D,20210524,000000,453.162,454.784,448.995,450.477,250560.88599473,0
+MKTX.US,D,20210525,000000,450.387,456.683,448.806,452.586,258949.68291861,0
+MKTX.US,D,20210526,000000,455.062,460.522,452.824,456.763,333916.9514133,0
+MKTX.US,D,20210527,000000,454.654,458.573,449.115,456.037,555819.38242485,0
+MKTX.US,D,20210528,000000,455.43,463.854,454.038,460.502,297791.7331607,0
+MKTX.US,D,20210601,000000,462.134,464.908,448.22,448.448,244806.47094074,0
+MKTX.US,D,20210602,000000,446.808,454.744,444.689,454.496,207505.83573933,0
+MKTX.US,D,20210603,000000,443.843,449.95,434.654,438.453,397943.49123378,0
+MKTX.US,D,20210604,000000,440.95,444.918,437.379,444.391,350198.83905425,0
+MKTX.US,D,20210607,000000,442.66,443.207,435.917,442.769,225192.39188114,0
+MKTX.US,D,20210608,000000,444.341,446.29,434.733,435.052,186425.7533338,0
+MKTX.US,D,20210609,000000,435.052,437.856,427.643,427.991,204696.49873761,0
+MKTX.US,D,20210610,000000,429.164,430.517,426.002,427.275,444879.7300456,0
+MKTX.US,D,20210611,000000,430.218,437.26,428.497,435.151,185210.11681445,0
+MKTX.US,D,20210614,000000,437.767,449.204,435.569,448.816,247566.53896856,0
+MKTX.US,D,20210615,000000,448.816,451.611,445.694,446.658,273352.31112642,0
+MKTX.US,D,20210616,000000,447.961,451.83,440.054,443.535,229262.61241906,0
+MKTX.US,D,20210617,000000,442.839,460.293,442.839,455.122,312233.57544978,0
+MKTX.US,D,20210618,000000,452.566,455.39,440.552,443.705,655783.11400569,0
+MKTX.US,D,20210621,000000,444.013,453.451,437.091,449.304,238533.22342688,0
+MKTX.US,D,20210622,000000,448.458,454.058,445.057,451.879,219139.34651595,0
+MKTX.US,D,20210623,000000,452.287,454.844,450.299,451.889,135330.81092889,0
+MKTX.US,D,20210624,000000,454.356,459.06,451.293,455.092,209931.07584246,0
+MKTX.US,D,20210625,000000,456.365,462.879,454.524,461.904,351204.32831757,0
+MKTX.US,D,20210628,000000,464.142,465.167,459.925,463.536,264339.10537002,0
+MKTX.US,D,20210629,000000,462.929,467.683,460.83,466.021,196602.31016788,0
+MKTX.US,D,20210630,000000,467.235,467.235,455.37,457.579,280210.75339154,0
+MKTX.US,D,20210701,000000,457.588,465.495,456.494,458.195,197436.86625643,0
+MKTX.US,D,20210702,000000,459.945,462.094,454.167,457.857,150173.84343403,0
+MKTX.US,D,20210706,000000,456.663,467.514,454.644,465.683,292384.21190256,0
+MKTX.US,D,20210707,000000,465.525,466.967,435.311,444.241,390921.15421875,0
+MKTX.US,D,20210708,000000,443.029,456.375,440.82,453.073,299961.57899095,0
+MKTX.US,D,20210709,000000,455.987,459.119,446.598,454.804,251197.36069841,0
+MKTX.US,D,20210712,000000,454.256,456.991,451.481,455.838,192451.65048889,0
+MKTX.US,D,20210713,000000,453.5,456.484,451.123,453.063,111766.1645537,0
+MKTX.US,D,20210714,000000,453.362,456.226,447.872,453.51,143477.28494031,0
+MKTX.US,D,20210715,000000,452.069,454.664,447.762,448.777,173955.6754901,0
+MKTX.US,D,20210716,000000,449.642,455.927,447.146,453.142,181685.87694651,0
+MKTX.US,D,20210719,000000,451.223,460.333,450.835,456.683,331503.77718133,0
+MKTX.US,D,20210720,000000,456.226,459.498,453.133,454.534,420626.32352504,0
+MKTX.US,D,20210721,000000,461.934,472.556,448.09,449.94,284565.52739098,0
+MKTX.US,D,20210722,000000,447.216,462.412,445.962,458.393,155809.61075495,0
+MKTX.US,D,20210723,000000,461.874,470.14,458.941,469.026,184484.15356633,0
+MKTX.US,D,20210726,000000,465.256,467.394,457.309,460.91,181096.6602382,0
+MKTX.US,D,20210727,000000,460.482,462.65,455.51,460.681,192807.5936881,0
+MKTX.US,D,20210728,000000,460.592,468.588,459.041,464.839,167247.05112522,0
+MKTX.US,D,20210729,000000,465.037,473.153,459.806,469.612,191127.42112909,0
+MKTX.US,D,20210730,000000,469.085,473.679,467.106,469.006,241804.08000047,0
+MKTX.US,D,20210802,000000,472.317,482.243,469.304,473.789,233760.1658939,0
+MKTX.US,D,20210803,000000,473.043,474.585,466.151,474.366,153475.87017478,0
+MKTX.US,D,20210804,000000,475.112,487.673,475.112,486.43,186704.27385974,0
+MKTX.US,D,20210805,000000,488.787,493.182,480.463,485.038,195475.15670369,0
+MKTX.US,D,20210806,000000,486.708,486.708,475.699,480.065,118867.93522054,0
+MKTX.US,D,20210809,000000,481.397,484.332,477.042,479.03,118590.42018386,0
+MKTX.US,D,20210810,000000,479.379,479.418,459.717,462.124,167765.88358509,0
+MKTX.US,D,20210811,000000,465.595,467.603,454.246,457.141,143074.08374572,0
+MKTX.US,D,20210812,000000,455.202,459.727,448.09,457.937,131426.49611941,0
+MKTX.US,D,20210813,000000,460.085,461.874,456.594,458.045,130392.85315672,0
+MKTX.US,D,20210816,000000,459.438,465.465,455.241,464.6,114564.44117352,0
+MKTX.US,D,20210817,000000,463.098,471.462,459.617,469.016,107099.68888263,0
+MKTX.US,D,20210818,000000,469.752,469.88,456.166,456.484,134755.67107027,0
+MKTX.US,D,20210819,000000,454.634,469.85,453.968,466.797,130448.1550662,0
+MKTX.US,D,20210820,000000,467.723,475.44,463.814,469.98,116169.20203778,0
+MKTX.US,D,20210823,000000,472.735,480.393,470.199,471.253,91644.313416121,0
+MKTX.US,D,20210824,000000,472.178,475.758,467.742,475.172,104350.68123671,0
+MKTX.US,D,20210825,000000,474.465,476.684,461.099,466.857,157562.17854091,0
+MKTX.US,D,20210826,000000,464.779,473.909,464.48,471.004,117577.89249569,0
+MKTX.US,D,20210827,000000,472.447,482.133,471.243,479.16,236084.8570707,0
+MKTX.US,D,20210830,000000,480.075,481.427,470.616,471.989,167772.92200994,0
+MKTX.US,D,20210831,000000,472.875,477.33,469.434,470.398,221913.49139345,0
+MKTX.US,D,20210901,000000,469.224,475.987,465.803,473.989,157077.53271599,0
+MKTX.US,D,20210902,000000,477.22,477.22,469.134,473.919,109872.82827087,0
+MKTX.US,D,20210903,000000,473.481,479.796,469.105,469.702,135871.76415256,0
+MKTX.US,D,20210907,000000,467.921,467.921,444.301,446.072,479800.37216074,0
+MKTX.US,D,20210908,000000,444.858,450.835,438.851,446.608,251834.84089136,0
+MKTX.US,D,20210909,000000,445.276,449.174,437.678,438.483,171114.16283195,0
+MKTX.US,D,20210910,000000,436.275,438.802,430.606,433.401,170973.39433509,0
+MKTX.US,D,20210913,000000,435.151,441.387,424.182,427.065,174360.88766322,0
+MKTX.US,D,20210914,000000,430.318,432.964,415.917,421.297,278612.02546286,0
+MKTX.US,D,20210915,000000,420.621,429.98,416.554,420.849,205442.57177099,0
+MKTX.US,D,20210916,000000,420.025,424.41,418.016,422.66,134168.46534049,0
+MKTX.US,D,20210917,000000,422.282,424.908,418.304,421.059,319976.84826661,0
+MKTX.US,D,20210920,000000,420.561,425.216,416.156,420.541,200516.67986998,0
+MKTX.US,D,20210921,000000,424.192,425.146,416.772,416.912,182359.55475293,0
+MKTX.US,D,20210922,000000,418.224,421.307,415.141,420.711,215837.3197752,0
+MKTX.US,D,20210923,000000,420.075,422.391,417.16,420.173,219538.52575349,0
+MKTX.US,D,20210924,000000,419.249,419.477,412.863,419.089,292813.555818,0
+MKTX.US,D,20210927,000000,414.345,419.965,410.596,412.387,323846.97644114,0
+MKTX.US,D,20210928,000000,409.254,414.236,404.062,413.997,349427.62878928,0
+MKTX.US,D,20210929,000000,414.624,422.352,414.624,418.751,235052.21959727,0
+MKTX.US,D,20210930,000000,420.929,424.252,413.55,415.818,301078.6775625,0
+MKTX.US,D,20211001,000000,416.444,416.722,403.276,412.983,216254.59781948,0
+MKTX.US,D,20211004,000000,412.167,416.036,404.549,412.983,247304.10627083,0
+MKTX.US,D,20211005,000000,414.893,429.105,414.216,426.529,331626.44687145,0
+MKTX.US,D,20211006,000000,410.686,413.471,399.02,407.642,560074.61298723,0
+MKTX.US,D,20211007,000000,409.87,420.621,409.87,414.972,235040.15372611,0
+MKTX.US,D,20211008,000000,413.331,413.739,405.395,405.405,114759.50609061,0
+MKTX.US,D,20211011,000000,404.002,410.924,398.035,398.283,120564.19560776,0
+MKTX.US,D,20211012,000000,399.139,402.312,392.903,393.192,210697.25866111,0
+MKTX.US,D,20211013,000000,393.42,399.169,391.571,395.439,308149.27806217,0
+MKTX.US,D,20211014,000000,394.704,399.736,394.076,398.493,227004.28353365,0
+MKTX.US,D,20211015,000000,401.208,405.951,399.825,401.058,157669.76589209,0
+MKTX.US,D,20211018,000000,397.517,401.278,396.116,400.312,204991.10709176,0
+MKTX.US,D,20211019,000000,403.157,406.419,400.76,406.419,282351.44003315,0
+MKTX.US,D,20211020,000000,416.444,419.119,395.072,400.979,275708.17247038,0
+MKTX.US,D,20211021,000000,398.641,412.804,398.393,405.961,358043.66628668,0
+MKTX.US,D,20211022,000000,404.967,411.849,403.803,410.616,158691.34298362,0
+MKTX.US,D,20211025,000000,412.645,412.645,402.152,402.52,110626.94521836,0
+MKTX.US,D,20211026,000000,405.455,407.215,399.398,399.855,157397.27830173,0
+MKTX.US,D,20211027,000000,398.681,401.844,394.346,398.791,273942.53332399,0
+MKTX.US,D,20211028,000000,399.676,406.141,396.703,400.372,131448.61688321,0
+MKTX.US,D,20211029,000000,401.984,404.549,399.029,403.933,262395.49462402,0
+MKTX.US,D,20211101,000000,404.052,405.931,399.666,403.873,163444.29073134,0
+MKTX.US,D,20211102,000000,404.927,408.1,400.959,403.038,160700.31053174,0
+MKTX.US,D,20211103,000000,405.345,405.345,397.797,400.502,199183.40110682,0
+MKTX.US,D,20211104,000000,402.928,403.993,383.197,384.649,411833.3199173,0
+MKTX.US,D,20211105,000000,387.712,387.96,381.158,384.43,294835.59472654,0
+MKTX.US,D,20211108,000000,387.046,387.781,380.71,386.16,205274.65506402,0
+MKTX.US,D,20211109,000000,385.574,389.711,381.745,383.326,212078.80090891,0
+MKTX.US,D,20211110,000000,383.326,388.299,379.06,384.858,170122.75041832,0
+MKTX.US,D,20211111,000000,384.062,384.062,377.796,378.9,162752.51411818,0
+MKTX.US,D,20211112,000000,379.825,389.203,379.825,384.937,233714.91887705,0
+MKTX.US,D,20211115,000000,385.364,388.06,383.107,385.374,218869.87539338,0
+MKTX.US,D,20211116,000000,388.487,389.751,384.499,388.657,284423.75340485,0
+MKTX.US,D,20211117,000000,389.453,389.453,378.532,379.01,223692.20190027,0
+MKTX.US,D,20211118,000000,378.393,378.712,361.347,363.166,377976.48544275,0
+MKTX.US,D,20211119,000000,363.764,364.877,355.986,356.194,279993.56771066,0
+MKTX.US,D,20211122,000000,355.588,365.225,351.461,363.584,301009.29880333,0
+MKTX.US,D,20211123,000000,363.764,363.764,353.709,359.119,208689.29660226,0
+MKTX.US,D,20211124,000000,359.079,361.675,355.608,357.806,172255.39314582,0
+MKTX.US,D,20211126,000000,355.618,361.575,355.041,356.92,205809.5753521,0
+MKTX.US,D,20211129,000000,358.214,359.537,349.094,349.432,233193.06994939,0
+MKTX.US,D,20211130,000000,347.443,355.2,338.084,349.164,725549.99203048,0
+MKTX.US,D,20211201,000000,351.511,353.499,340.202,340.292,264028.40918765,0
+MKTX.US,D,20211202,000000,341.844,350.019,341.844,347.562,354977.92952282,0
+MKTX.US,D,20211203,000000,345.831,349.86,342.56,345.593,335008.91275326,0
+MKTX.US,D,20211206,000000,345.374,361.147,340.302,358.383,350682.47938991,0
+MKTX.US,D,20211207,000000,360.641,380.979,360.641,376.871,433645.39850652,0
+MKTX.US,D,20211208,000000,377.378,383.355,371.928,381.019,368909.98875539,0
+MKTX.US,D,20211209,000000,380.869,384.052,374.245,375.986,220247.39568413,0
+MKTX.US,D,20211210,000000,377.736,383.276,373.997,381.983,247223.66712977,0
+MKTX.US,D,20211213,000000,381.745,399.945,380.67,397.857,450139.44438203,0
+MKTX.US,D,20211214,000000,397.429,398.473,386.866,391.461,288109.87704418,0
+MKTX.US,D,20211215,000000,395.569,411.183,391.531,410.069,388651.76495143,0
+MKTX.US,D,20211216,000000,410.427,418.373,398.523,404.301,413313.40011291,0
+MKTX.US,D,20211217,000000,403.425,414.803,399.049,406.309,657552.77510914,0
+MKTX.US,D,20211220,000000,400.74,406.071,395.559,399.427,193587.85335644,0
+MKTX.US,D,20211221,000000,404.897,409.612,401.327,407.444,212228.61880915,0
+MKTX.US,D,20211222,000000,407.921,407.921,399.954,404.937,155680.90812924,0
+MKTX.US,D,20211223,000000,408.05,415.996,405.543,406.558,165512.58214599,0
+MKTX.US,D,20211227,000000,407.175,412.645,403.833,409.472,140647.83815333,0
+MKTX.US,D,20211228,000000,411.103,415.141,409.333,410.039,96120.751616426,0
+MKTX.US,D,20211229,000000,410.765,412.913,405.027,407.225,108040.8268331,0
+MKTX.US,D,20211230,000000,408.588,411.412,407.732,408.538,77709.237715757,0
+MKTX.US,D,20211231,000000,408.388,410.835,405.573,407.155,101955.60581148,0
+MKTX.US,D,20220103,000000,406.976,408.666,391.183,392.864,180418.96047472,0
+MKTX.US,D,20220104,000000,392.068,396.335,381.347,390.427,295692.27157889,0
+MKTX.US,D,20220105,000000,387.96,391.71,374.863,375.241,206592.85148823,0
+MKTX.US,D,20220106,000000,369.343,373.231,363.982,369.611,233713.91338779,0
+MKTX.US,D,20220107,000000,368.497,376.245,367.861,374.951,201531.21853667,0
+MKTX.US,D,20220110,000000,372.137,377.279,364.529,377.001,216270.6856477,0
+MKTX.US,D,20220111,000000,376.851,380.124,369.263,376.732,182511.3836317,0
+MKTX.US,D,20220112,000000,374.873,376.165,364.668,367.661,236015.47831153,0
+MKTX.US,D,20220113,000000,367.125,371.61,359.258,360.283,176556.87621431,0
+MKTX.US,D,20220114,000000,356.652,368.378,354.226,367.831,289968.0212028,0
+MKTX.US,D,20220118,000000,362.62,363.644,355.698,361.257,255251.49340812,0
+MKTX.US,D,20220119,000000,356.901,369.979,356.901,369.681,290239.5033039,0
+MKTX.US,D,20220120,000000,373.729,374.843,364.808,365.593,270405.22209563,0
+MKTX.US,D,20220121,000000,366.548,368.785,358.741,360.939,295595.74460961,0
+MKTX.US,D,20220124,000000,356.542,362.818,349.034,361.565,338788.54689409,0
+MKTX.US,D,20220125,000000,357.04,357.04,343.485,348.488,384575.51147793,0
+MKTX.US,D,20220126,000000,369.263,369.263,327.254,329.323,641160.28364921,0
+MKTX.US,D,20220127,000000,326.358,335.16,320.511,326.826,470377.93227416,0
+MKTX.US,D,20220128,000000,328.109,333.032,317.954,331.958,402767.8287192,0
+MKTX.US,D,20220131,000000,334.226,341.286,332.734,341.038,365687.39566645,0
+MKTX.US,D,20220201,000000,341.188,349.71,337.119,347.214,266925.22375528,0
+MKTX.US,D,20220202,000000,375.648,375.648,339.218,340.82,323768.5482786,0
+MKTX.US,D,20220203,000000,337.647,348.786,332.674,346.418,243284.16019608,0
+MKTX.US,D,20220204,000000,343.435,368.647,342.947,363.047,451803.52911283,0
+MKTX.US,D,20220207,000000,363.226,374.793,363.226,366.647,314923.25922916,0
+MKTX.US,D,20220208,000000,362.202,365.881,352.555,365.096,354595.84360275,0
+MKTX.US,D,20220209,000000,368.607,372.903,362.371,367.97,323320.10006716,0
+MKTX.US,D,20220210,000000,361.834,369.87,361.137,366.827,261484.52135145,0
+MKTX.US,D,20220211,000000,368.209,375.887,363.764,374.931,373354.25129927,0
+MKTX.US,D,20220214,000000,374.773,378.244,365.156,367.323,317522.44897485,0
+MKTX.US,D,20220215,000000,368.776,379.03,368.776,378.741,239851.4198511,0
+MKTX.US,D,20220216,000000,378.104,379.398,367.811,371.74,209178.96987349,0
+MKTX.US,D,20220217,000000,368.766,375.837,365.772,371.839,147755.64175575,0
+MKTX.US,D,20220218,000000,372.187,378.015,363.774,368.985,227255.65584948,0
+MKTX.US,D,20220222,000000,367.185,375.369,363.504,370.118,227122.93126672,0
+MKTX.US,D,20220223,000000,371.63,374.525,364.937,365.424,183691.82802683,0
+MKTX.US,D,20220224,000000,355.787,374.991,352.655,373.937,250549.82561283,0
+MKTX.US,D,20220225,000000,374.265,377.637,368.477,376.235,183646.58100999,0
+MKTX.US,D,20220228,000000,373.162,382.649,373.162,378.334,284000.44242499,0
+MKTX.US,D,20220301,000000,376.911,386.956,373.619,376.802,287762.98324834,0
+MKTX.US,D,20220302,000000,376.991,377.01,367.781,375.489,194542.06266733,0
+MKTX.US,D,20220303,000000,375.897,375.937,353.609,357.746,380199.62220396,0
+MKTX.US,D,20220304,000000,358.224,366.657,352.743,365.335,287476.41880829,0
+MKTX.US,D,20220307,000000,366.558,368.597,350.824,351.113,359131.60566959,0
+MKTX.US,D,20220308,000000,348.894,349.68,337.388,338.193,296165.85702191,0
+MKTX.US,D,20220309,000000,342.997,347.363,337.159,345.613,301233.52290905,0
+MKTX.US,D,20220310,000000,347.582,379.566,330.407,340.014,321190.47380744,0
+MKTX.US,D,20220311,000000,342.908,343.226,337.975,339.805,237335.68571427,0
+MKTX.US,D,20220314,000000,343.455,347.791,338.243,341.048,205052.44193682,0
+MKTX.US,D,20220315,000000,343.485,348.06,340.212,344.687,186891.29486272,0
+MKTX.US,D,20220316,000000,349.352,357.17,342.649,351.531,295705.34293931,0
+MKTX.US,D,20220317,000000,349.83,354.604,347.84,351.461,275205.42783872,0
+MKTX.US,D,20220318,000000,351.879,354.226,347.89,350.963,523367.21645117,0
+MKTX.US,D,20220321,000000,350.426,352.963,342.52,345.851,297145.20356439,0
+MKTX.US,D,20220322,000000,345.901,352.355,339.934,349.591,372782.12790844,0
+MKTX.US,D,20220323,000000,347.592,353.977,338.979,343.793,305914.07542981,0
+MKTX.US,D,20220324,000000,343.981,353.082,341.744,350.725,221105.07802574,0
+MKTX.US,D,20220325,000000,355.787,355.787,348.796,349.034,270065.36672463,0
+MKTX.US,D,20220328,000000,350.595,356.841,348.458,356.822,256366.58100114,0
+MKTX.US,D,20220329,000000,359.955,365.086,350.884,354.405,313556.79932031,0
+MKTX.US,D,20220330,000000,353.121,353.609,342.649,344.091,346076.33307464,0
+MKTX.US,D,20220331,000000,343.813,349.65,336.363,337.437,435023.92428653,0
+MKTX.US,D,20220401,000000,338.442,342.868,329.969,336.681,341623.02112739,0
+MKTX.US,D,20220404,000000,338.681,347.582,338.273,342.699,410062.65332459,0
+MKTX.US,D,20220405,000000,327.751,329.631,303.444,305.105,937382.44806987,0
+MKTX.US,D,20220406,000000,299.009,304.598,281.475,285.493,1010008.9375595,0
+MKTX.US,D,20220407,000000,284.171,292.295,277.159,284.906,607189.82888792,0
+MKTX.US,D,20220408,000000,282.877,288.476,278.422,278.78,340395.31873687,0
+MKTX.US,D,20220411,000000,275.845,283.305,275.677,278.561,520222.0460355,0
+MKTX.US,D,20220412,000000,279.386,283.365,271.301,271.728,422101.37627433,0
+MKTX.US,D,20220413,000000,270.803,273.847,267.482,269.371,693988.6895441,0
+MKTX.US,D,20220414,000000,272.286,274.672,263.145,263.295,333776.18291643,0
+MKTX.US,D,20220418,000000,262.061,263.275,254.175,255.03,441666.18636003,0
+MKTX.US,D,20220419,000000,255.975,261.693,254.692,261.565,1300454.5661624,0
+MKTX.US,D,20220420,000000,258.929,276.851,258.929,271.708,916358.6730631,0
+MKTX.US,D,20220421,000000,276.453,277.805,269.093,270.664,563683.31395328,0
+MKTX.US,D,20220422,000000,270.734,274.553,263.245,263.772,495991.76576799,0
+MKTX.US,D,20220425,000000,261.713,268.138,258.938,265.771,451943.29212043,0
+MKTX.US,D,20220426,000000,267.492,267.81,258.212,258.69,416675.75620945,0
+MKTX.US,D,20220427,000000,258.61,262.767,258.61,259.148,365954.85581049,0
+MKTX.US,D,20220428,000000,260.351,271.102,257,269.321,427289.70087307,0
+MKTX.US,D,20220429,000000,267.014,271.49,261.217,261.465,434840.92524061,0
+MKTX.US,D,20220502,000000,262.977,267.273,255.607,259.326,424930.82306131,0
+MKTX.US,D,20220503,000000,259.426,266.472,256.602,263.633,375422.54271392,0
+MKTX.US,D,20220504,000000,264.926,281.912,263.444,279.208,715818.86694006,0
+MKTX.US,D,20220505,000000,275.329,280.62,269.491,274.463,500976.98153554,0
+MKTX.US,D,20220506,000000,272.504,272.504,261.067,263.593,356076.92928763,0
+MKTX.US,D,20220509,000000,259.307,262.937,254.473,255.607,603226.19021191,0
+MKTX.US,D,20220510,000000,258.58,259.486,248.526,254.125,317532.50386748,0
+MKTX.US,D,20220511,000000,252.713,257.456,249.043,251.589,233167.9327178,0
+MKTX.US,D,20220512,000000,250.098,258.382,248.734,255.856,239949.9577989,0
+MKTX.US,D,20220513,000000,258.79,264.299,257.716,261.942,291632.1059336,0
+MKTX.US,D,20220516,000000,260.033,262.947,255.309,256.492,330487.22753611,0
+MKTX.US,D,20220517,000000,258.462,260.619,254.702,258.889,200934.96340352,0
+MKTX.US,D,20220518,000000,255.677,257.576,247.651,248.814,299389.45560012,0
+MKTX.US,D,20220519,000000,248.814,269.411,248.605,266.477,428182.57533889,0
+MKTX.US,D,20220520,000000,267.571,278.153,267.333,277.785,398283.34660478,0
+MKTX.US,D,20220523,000000,278.72,284.886,272.056,281.306,505758.08298263,0
+MKTX.US,D,20220524,000000,278.75,279.615,271.102,277.497,342256.47936328,0
+MKTX.US,D,20220525,000000,274.772,278.282,271.888,275.03,314330.0205638,0
+MKTX.US,D,20220526,000000,277.229,281.505,275.189,280.58,217216.85104448,0
+MKTX.US,D,20220527,000000,282.997,289.004,282.983,286.318,204646.22427444,0
+MKTX.US,D,20220531,000000,282.788,284.617,273.792,280.142,610517.99834951,0
+MKTX.US,D,20220601,000000,278.153,284.209,273.797,275.398,319650.06425604,0
+MKTX.US,D,20220602,000000,276.771,286.07,273.538,285.821,228623.12124759,0
+MKTX.US,D,20220603,000000,283.921,283.921,275.845,276.959,254901.58314448,0
+MKTX.US,D,20220606,000000,282.35,287.214,279.326,279.894,165432.14300493,0
+MKTX.US,D,20220607,000000,277.417,283.673,276.145,282.937,141622.15724949,0
+MKTX.US,D,20220608,000000,281.176,282.082,276.989,279.476,252604.0401778,0
+MKTX.US,D,20220609,000000,280.112,280.112,272.434,272.514,184065.87003279,0
+MKTX.US,D,20220610,000000,268.178,273.32,264.438,272.394,220806.44771454,0
+MKTX.US,D,20220613,000000,264.648,269.491,263.583,266.318,237826.36447477,0
+MKTX.US,D,20220614,000000,266.696,269.914,265.742,267.014,170097.61318674,0
+MKTX.US,D,20220615,000000,268.745,272.414,264.926,268.565,182116.22635121,0
+MKTX.US,D,20220616,000000,262.708,268.73,258.541,267.651,220345.93363194,0
+MKTX.US,D,20220617,000000,267.531,271.768,261.903,262.767,513689.38229171,0
+MKTX.US,D,20220621,000000,265.732,267.77,261.628,264.29,206724.57058173,0
+MKTX.US,D,20220622,000000,263.712,270.326,260.609,267.571,196819.49584875,0
+MKTX.US,D,20220623,000000,269.133,273.096,267.78,271.241,225383.43484117,0
+MKTX.US,D,20220624,000000,273.936,278.74,270.883,276.125,1005000.5955389,0
+MKTX.US,D,20220627,000000,276.551,276.551,268.67,270.515,272739.96816506,0
+MKTX.US,D,20220628,000000,271.042,272.434,259.177,264.18,405614.36882366,0
+MKTX.US,D,20220629,000000,265.414,266.87,258.084,259.068,313885.59430942,0
+MKTX.US,D,20220630,000000,258.462,261.703,253.379,254.613,387204.86590151,0
+MKTX.US,D,20220701,000000,256.094,257.378,248.332,256.363,385884.65849877,0
+MKTX.US,D,20220705,000000,256.542,263.344,252.882,263.325,386539.2320092,0
+MKTX.US,D,20220706,000000,264.976,265.662,256.95,258.212,388331.01387643,0
+MKTX.US,D,20220707,000000,256.87,266.577,256.87,266.119,298151.69831697,0
+MKTX.US,D,20220708,000000,265.065,270.052,262.281,264.658,204735.71281888,0
+MKTX.US,D,20220711,000000,262.071,264.06,259.227,260.431,175981.73635569,0
+MKTX.US,D,20220712,000000,262.181,265.91,254.672,255.269,239562.84443252,0
+MKTX.US,D,20220713,000000,252.086,261.255,250.823,258.044,240785.51937672,0
+MKTX.US,D,20220714,000000,256.382,259.625,253.329,258.879,313540.7114921,0
+MKTX.US,D,20220715,000000,260.48,265.93,258.8,265.114,257956.25952645,0
+MKTX.US,D,20220718,000000,266.129,271.599,263.862,265.462,272747.0065899,0
+MKTX.US,D,20220719,000000,267.004,273.638,262.837,273.24,512552.17393489,0
+MKTX.US,D,20220720,000000,265.056,272.434,259.973,265.95,535500.45539166,0
+MKTX.US,D,20220721,000000,267.472,270.963,260.917,269.193,563118.2289873,0
+MKTX.US,D,20220722,000000,271.321,276.313,267.472,269.361,396909.84827109,0
+MKTX.US,D,20220725,000000,269.301,269.699,260.52,263.265,467956.71412808,0
+MKTX.US,D,20220726,000000,260.769,262.181,254.677,254.971,278622.08035549,0
+MKTX.US,D,20220727,000000,256.691,259.167,254.225,256.82,307677.70359767,0
+MKTX.US,D,20220728,000000,257.914,267.313,255.329,265.93,407254.32181213,0
+MKTX.US,D,20220729,000000,265.274,269.561,263.494,269.301,309758.06088348,0
+MKTX.US,D,20220801,000000,268.407,272.654,265.224,267.929,303779.42172378,0
+MKTX.US,D,20220802,000000,268.218,276.689,266.623,271.01,224755.68521032,0
+MKTX.US,D,20220803,000000,269.275,269.375,258.267,265.626,388445.20933019,0
+MKTX.US,D,20220804,000000,265.646,272.486,263.642,268.657,350690.91558545,0
+MKTX.US,D,20220805,000000,267.6,268.986,262.086,263.472,199541.36089086,0
+MKTX.US,D,20220808,000000,265.237,269.445,264.08,268.139,352731.76953462,0
+MKTX.US,D,20220809,000000,268.139,269.854,260.735,264.469,402497.51671879,0
+MKTX.US,D,20220810,000000,269.176,272.067,266.543,268.956,309572.97361195,0
+MKTX.US,D,20220811,000000,271.01,272.212,264.973,265.227,165785.53628388,0
+MKTX.US,D,20220812,000000,267.361,270.392,265.696,270.083,162447.9628476,0
+MKTX.US,D,20220815,000000,271.409,278.948,270.352,275.787,248521.855671,0
+MKTX.US,D,20220816,000000,273.503,278.07,270.881,276.724,133145.91336999,0
+MKTX.US,D,20220817,000000,273.005,273.942,265.785,273.463,209721.56159752,0
+MKTX.US,D,20220818,000000,273.782,274.54,270.003,271.748,132004.63976107,0
+MKTX.US,D,20220819,000000,269.046,269.046,260.491,261.558,169866.2413056,0
+MKTX.US,D,20220822,000000,259.254,259.573,255.724,257.33,252179.34675338,0
+MKTX.US,D,20220823,000000,256.552,256.552,250.619,251.028,271310.22141402,0
+MKTX.US,D,20220824,000000,251.187,254.957,249.283,253.301,411506.35751752,0
+MKTX.US,D,20220825,000000,254.398,255.605,251.925,255.256,317631.08736212,0
+MKTX.US,D,20220826,000000,256.053,256.522,244.188,244.247,274569.5704729,0
+MKTX.US,D,20220829,000000,243.51,245.564,241.019,241.784,514456.65832946,0
+MKTX.US,D,20220830,000000,244.277,245.668,238.823,243.3,860079.0354092,0
+MKTX.US,D,20220831,000000,245.943,249.153,243.36,247.877,417597.8301894,0
+MKTX.US,D,20220901,000000,246.511,250.818,239.631,250.599,356208.74282296,0
+MKTX.US,D,20220902,000000,253.112,256.343,248.525,249.193,347272.10914185,0
+MKTX.US,D,20220906,000000,250.111,251.546,241.156,241.884,454590.94056931,0
+MKTX.US,D,20220907,000000,240.718,247.687,234.745,247.009,450359.80405258,0
+MKTX.US,D,20220908,000000,245.304,256.363,242.712,256.203,328905.42647593,0
+MKTX.US,D,20220909,000000,257.16,265.367,255.525,265.167,364482.47504934,0
+MKTX.US,D,20220912,000000,266.773,272.376,262.744,263.273,406601.28790307,0
+MKTX.US,D,20220913,000000,257.699,264.978,254.358,260.79,384032.55214279,0
+MKTX.US,D,20220914,000000,260.75,264.828,257.699,262.176,392986.23472668,0
+MKTX.US,D,20220915,000000,261.408,265.187,253.411,256.073,353489.94426955,0
+MKTX.US,D,20220916,000000,255.266,260.142,250.699,251.377,1159062.634648,0
+MKTX.US,D,20220919,000000,247.528,248.266,235.662,237.846,538468.53356535,0
+MKTX.US,D,20220920,000000,235.891,237.567,230.597,235.124,431591.97073326,0
+MKTX.US,D,20220921,000000,237.916,242.203,232.588,233.718,339785.63507277,0
+MKTX.US,D,20220922,000000,232.701,232.701,226.977,227.246,344508.18113992,0
+MKTX.US,D,20220923,000000,226.688,228.792,224.375,226.828,313648.66425049,0
+MKTX.US,D,20220926,000000,226.09,228.712,223.148,224.743,237268.5769665,0
+MKTX.US,D,20220927,000000,226.369,227.53,217.734,218.432,212481.47809291,0
+MKTX.US,D,20220928,000000,220.496,224.644,216.816,222.52,278704.43083282,0
+MKTX.US,D,20220929,000000,221.303,226.269,218.776,223.956,368631.37568213,0
+MKTX.US,D,20220930,000000,223.018,228.423,220.64,221.852,415333.33475096,0
+MKTX.US,D,20221003,000000,222.63,231.065,219.868,230.926,412530.29456032,0
+MKTX.US,D,20221004,000000,233.698,235.802,233.174,235.463,288151.52872039,0
+MKTX.US,D,20221005,000000,233.568,240.314,232.691,238.853,338789.7785757,0
+MKTX.US,D,20221006,000000,239.002,240.728,236.29,237.567,230776.95651785,0
+MKTX.US,D,20221007,000000,234.625,235.473,232.681,234.944,279139.67929176,0
+MKTX.US,D,20221010,000000,236.121,236.121,230.517,232.142,261017.69852441,0
+MKTX.US,D,20221011,000000,231.275,234.296,227.994,230.936,334286.86249129,0
+MKTX.US,D,20221012,000000,232.491,239.122,229.939,236.47,274585.61649903,0
+MKTX.US,D,20221013,000000,230.118,239.227,228.074,238.215,274100.22420842,0
+MKTX.US,D,20221014,000000,241.416,243.026,228.657,229.111,277694.53406288,0
+MKTX.US,D,20221017,000000,232.8,237.277,232.8,235.183,270801.76296084,0
+MKTX.US,D,20221018,000000,241.276,242.881,237.818,240.468,388146.35209341,0
+MKTX.US,D,20221019,000000,238.314,244.217,230.377,232.8,443516.17390557,0
+MKTX.US,D,20221020,000000,234.017,238.295,229.819,230.816,337268.41472268,0
+MKTX.US,D,20221021,000000,230.736,242.802,230.028,242.323,375136.03352701,0
+MKTX.US,D,20221024,000000,242.054,243.983,238.155,241.176,289276.75630317,0
+MKTX.US,D,20221025,000000,241.924,247.269,241.72,246.062,769479.16033881,0
+MKTX.US,D,20221026,000000,246.88,246.9,237.357,237.616,489513.11070105,0
+MKTX.US,D,20221027,000000,238.175,241.984,234.117,237.118,369565.05382792,0
+MKTX.US,D,20221028,000000,235.822,245.235,232.85,243.868,475766.68068567,0
+MKTX.US,D,20221031,000000,243.44,245.923,241.027,243.34,277235.21656474,0
+MKTX.US,D,20221101,000000,244.89,246.155,238.54,238.57,310806,0
+MKTX.US,D,20221102,000000,238.57,238.92,228.39,232.09,441517,0
+MKTX.US,D,20221103,000000,230.17,232.5065,227.99,228.87,269069,0
+MKTX.US,D,20221104,000000,230.47,235.51,227.38,233.99,615989,0
+MKTX.US,D,20221107,000000,235.34,238.44,233.525,238.19,220589,0
+MKTX.US,D,20221108,000000,238.83,250.35,238.035,246.89,515851,0
+MKTX.US,D,20221109,000000,245.96,254.1815,244.62,251.92,591964,0
+MKTX.US,D,20221110,000000,261.55,277.56,261.55,277.47,678776,0
+MKTX.US,D,20221111,000000,276.99,284.49,270.61,283.3,508244,0
+MKTX.US,D,20221114,000000,283.15,283.36,266.45,266.59,552701,0
+MKTX.US,D,20221115,000000,270.75,270.75,260.405,264.7,261991,0
+MKTX.US,D,20221116,000000,265.1,265.1,261.59,262.24,256946,0
+MKTX.US,D,20221117,000000,258.35,259.29,253.15,256.51,221170,0
+MKTX.US,D,20221118,000000,259.89,263.06,257.085,259.79,284330,0
+MKTX.US,D,20221121,000000,259.77,262.695,254.51,255.88,213297,0
+MKTX.US,D,20221122,000000,256.9,257.88,254.355,256.28,184063,0
+MKTX.US,D,20221123,000000,257.15,259.1175,252.05,256.81,175849,0
+MKTX.US,D,20221125,000000,256.81,257.66,255.29,256.84,62884,0
+MKTX.US,D,20221128,000000,255.93,256.72,254.07,254.62,167149,0
+MKTX.US,D,20221129,000000,254.56,260.1875,252.78,256.08,195462,0
+MKTX.US,D,20221130,000000,257.34,269.07,253.955,267.92,590519,0
+MKTX.US,D,20221201,000000,269.37,277.3,268.58,273.27,429791,0
+MKTX.US,D,20221202,000000,268.98,281.63,268.11,281.16,456547,0
+MKTX.US,D,20221205,000000,279.89,286.89,278.62,284.78,567636,0
+MKTX.US,D,20221206,000000,283.91,288.365,281.59,285.05,464256,0
+MKTX.US,D,20221207,000000,284.17,287,271.7663,275.14,391763,0
+MKTX.US,D,20221208,000000,277.07,285.015,275.35,283.16,364087,0
+MKTX.US,D,20221209,000000,283.16,284.88,278.87,280.93,273614,0
+MKTX.US,D,20221212,000000,280,287.81,276.9376,286.75,425893,0
+MKTX.US,D,20221213,000000,295.06,295.89,285.85,289.44,412094,0
+MKTX.US,D,20221214,000000,288,293.42,284.63,285.53,308743,0
+MKTX.US,D,20221215,000000,282.75,284.545,277.49,278.54,345677,0
+MKTX.US,D,20221216,000000,277,280.78,274.91,278.59,597739,0
+MKTX.US,D,20221219,000000,277.33,279.875,270.9,271.48,338152,0
+MKTX.US,D,20221220,000000,270.19,270.4,264.94,266.65,218876,0
+MKTX.US,D,20221221,000000,269.75,278.75,267.95,277.98,381592,0
+MKTX.US,D,20221222,000000,274.81,281.84,274.6485,281.76,314120,0
+MKTX.US,D,20221223,000000,280.67,282.6,277.24,280.85,243051,0
+MKTX.US,D,20221227,000000,280.45,281.54,277.555,279.85,161249,0
+MKTX.US,D,20221228,000000,279.81,281.63,275.88,276.45,139160,0
+MKTX.US,D,20221229,000000,278.63,285.57,278.6,283.33,108260,0
+MKTX.US,D,20221230,000000,279.7,282.22,275.83,278.89,124777,0
+MKTX.US,D,20230103,000000,281.87,285.905,277.79,284.87,199721,0
+MKTX.US,D,20230104,000000,288.11,290.97,282.37,286.77,230510,0
+MKTX.US,D,20230105,000000,284.9,298.48,284.47,298.23,466470,0
+MKTX.US,D,20230106,000000,300.41,315.1,297.91,314,464003,0
+MKTX.US,D,20230109,000000,314.34,324.07,313.54,319.1,582456,0
+MKTX.US,D,20230110,000000,318.55,322.4,317.86,321.12,304203,0
+MKTX.US,D,20230111,000000,322.83,327.5,317.05,327.26,343054,0
+MKTX.US,D,20230112,000000,328.9,329.26,321.29,323.61,337664,0
+MKTX.US,D,20230113,000000,322,330.17,322,329.02,289036,0
+MKTX.US,D,20230117,000000,329.02,333.23,326.635,328.04,326120,0
+MKTX.US,D,20230118,000000,329.18,331.67,327.66,328.78,226925,0
+MKTX.US,D,20230119,000000,326.98,332.385,326.83,327.13,228159,0
+MKTX.US,D,20230120,000000,328.97,336.985,325.99,335.98,271212,0
+MKTX.US,D,20230123,000000,335.87,337.25,330.85,334.04,265630,0
+MKTX.US,D,20230124,000000,333.87,335.68,324.57,329.52,433483,0
+MKTX.US,D,20230125,000000,327.08,364.72,325.08,363.28,838284,0
+MKTX.US,D,20230126,000000,368.65,369.96,361.11,369.35,493439,0
+MKTX.US,D,20230127,000000,368.72,375.73,364.435,372.37,315228,0
+MKTX.US,D,20230130,000000,370.93,371.53,363.73,367.16,379394,0
+MKTX.US,D,20230131,000000,365.94,368.54,362.28,363.85,766182,0
+MKTX.US,D,20230201,000000,363.85,377.1,363.63,377,350471,0
+MKTX.US,D,20230202,000000,379.97,389.57,375.26,379.935,368915,0
+MKTX.US,D,20230203,000000,369.1,370,344.74,345.9,709650,0
+MKTX.US,D,20230206,000000,342.69,354.12,341.51,350.72,365563,0
+MKTX.US,D,20230207,000000,349.76,357.64,347.68,355.84,322476,0
+MKTX.US,D,20230208,000000,353.66,356.79,349.24,355.03,274297,0
+MKTX.US,D,20230209,000000,356.95,359.2,351.44,352.31,293972,0
+MKTX.US,D,20230210,000000,349.75,352.6,344.05,350.19,338885,0
+MKTX.US,D,20230213,000000,352.23,356.325,349.89,353.87,248728,0
+MKTX.US,D,20230214,000000,353.26,359.29,353.26,356.08,152502,0
+MKTX.US,D,20230215,000000,353.57,359.61,353.57,358.53,194022,0
+MKTX.US,D,20230216,000000,354.29,362.16,353.62,359.54,237158,0
+MKTX.US,D,20230217,000000,357.56,361.325,353.97,355.17,232798,0
+MKTX.US,D,20230221,000000,352.88,359.29,352.03,355.25,231511,0
+MKTX.US,D,20230222,000000,357.46,359.44,349.88,351.44,196312,0
+MKTX.US,D,20230223,000000,355.18,355.18,346.78,347.86,183960,0
+MKTX.US,D,20230224,000000,346.78,354.64,344.95,346.62,257780,0
+MKTX.US,D,20230227,000000,349.71,352.995,342.19,342.37,269474,0
+MKTX.US,D,20230228,000000,343.4,346.27,340.11,341.45,462557,0
+MKTX.US,D,20230301,000000,340.34,347.27,335.75,347.27,296505,0
+MKTX.US,D,20230302,000000,347.94,355.51,347.32,354.78,202700,0
+MKTX.US,D,20230303,000000,356.5,369.99,356.285,369.52,349601,0
+MKTX.US,D,20230306,000000,368.55,375.07,365.51,366.92,286393,0
+MKTX.US,D,20230307,000000,367.59,368.02,357.68,359.31,299968,0
+MKTX.US,D,20230308,000000,358.05,362.215,357.94,359.09,188522,0
+MKTX.US,D,20230309,000000,358.9,361.305,351.47,353.35,233595,0
+MKTX.US,D,20230310,000000,353.09,359.965,345.57,346.73,374374,0
+MKTX.US,D,20230313,000000,342.34,368.54,341.065,364.33,618782,0
+MKTX.US,D,20230314,000000,367.53,371.935,364.13,371.52,416314,0
+MKTX.US,D,20230315,000000,367.8,381.22,367.8,379.87,604732,0
+MKTX.US,D,20230316,000000,380.35,390.43,375.38,388.35,554896,0
+MKTX.US,D,20230317,000000,388.7,397.27,386.55,389.77,1374017,0
+MKTX.US,D,20230320,000000,389.04,391.94,382.07,386.59,404864,0
+MKTX.US,D,20230321,000000,390,394.61,381.64,384.5,352009,0
+MKTX.US,D,20230322,000000,384.5,388.4,377.11,377.46,319059,0
+MKTX.US,D,20230323,000000,378.37,386.14,375.04,383.21,290779,0
+MKTX.US,D,20230324,000000,380.91,386,379.4,385.99,172884,0
+MKTX.US,D,20230327,000000,387.7,390,378.855,381.09,261315,0
+MKTX.US,D,20230328,000000,382.29,390,381.15,382.54,238032,0
+MKTX.US,D,20230329,000000,385.29,387.54,379.01,384.52,200470,0
+MKTX.US,D,20230330,000000,387.93,392.68,387.44,387.86,357374,0
+MKTX.US,D,20230331,000000,389.52,392.07,383.42,391.29,376458,0
+MKTX.US,D,20230403,000000,388.07,390.698,387.53,389.16,206510,0
+MKTX.US,D,20230404,000000,388.18,399.78,386.135,392.29,381238,0
+MKTX.US,D,20230405,000000,386.75,387.87,335.59,337.74,1042233,0
+MKTX.US,D,20230406,000000,334.59,345.09,332.3,343.29,477267,0
+MKTX.US,D,20230410,000000,339.9,343.13,333.77,335.7,420576,0
+MKTX.US,D,20230411,000000,335.7,340.92,333.9,338.37,296757,0
+MKTX.US,D,20230412,000000,340.15,342.295,334.18,337.59,365089,0
+MKTX.US,D,20230413,000000,339.72,343.4,337.39,340.5,315505,0
+MKTX.US,D,20230414,000000,340.5,344.435,334.93,336,279479,0
+MKTX.US,D,20230417,000000,334.7,340.52,334.45,340.19,264658,0
+MKTX.US,D,20230418,000000,340.48,341.92,335,336.84,312708,0
+MKTX.US,D,20230419,000000,334.38,339.43,332.99,335.81,356494,0
+MKTX.US,D,20230420,000000,335.37,336.56,330.85,332.7,320545,0
+MKTX.US,D,20230421,000000,331.89,333.06,326.05,327.01,394766,0
+MKTX.US,D,20230424,000000,327.1,329.15,318.56,320.17,434883,0
+MKTX.US,D,20230425,000000,318.13,319.06,311.97,315.76,516792,0
+MKTX.US,D,20230426,000000,324.97,324.97,308.05,310.54,357471,0
+MKTX.US,D,20230427,000000,312.2,314.99,301.92,313.16,297699,0
+MKTX.US,D,20230428,000000,312.99,318.98,311.28,318.37,297400,0
+MKTX.US,D,20230501,000000,318.16,322.25,315.73,317.29,297229,0
+MKTX.US,D,20230502,000000,316.63,320.23,312.76,319.07,277436,0
+MKTX.US,D,20230503,000000,316.07,316.07,297.24,298.56,510200,0
+MKTX.US,D,20230504,000000,298.48,301.27,294.25,297.09,347260,0
+MKTX.US,D,20230505,000000,298.71,300.42,296.335,300.33,246192,0
+MKTX.US,D,20230508,000000,299.77,301.17,297.835,299.49,224855,0
+MKTX.US,D,20230509,000000,297.62,301.33,297.24,299.77,231327,0
+MKTX.US,D,20230510,000000,302.34,303.765,299,301.18,264986,0
+MKTX.US,D,20230511,000000,300.81,302.9,297.04,300.25,184293,0
+MKTX.US,D,20230512,000000,300.72,303.85,297.95,299.23,138436,0
+MKTX.US,D,20230515,000000,299.31,301.22,293.38,293.57,252549,0
+MKTX.US,D,20230516,000000,291.34,292.855,288.87,291.46,285362,0
+MKTX.US,D,20230517,000000,290.27,292,287.39,289.66,160956,0
+MKTX.US,D,20230518,000000,288.09,289.88,283.9,288.03,218576,0
+MKTX.US,D,20230519,000000,289.22,289.22,282.79,284.59,513733,0
+MKTX.US,D,20230522,000000,285.48,289.62,284.41,286.6,304146,0
+MKTX.US,D,20230523,000000,284.05,284.8,277.36,278.49,364399,0
+MKTX.US,D,20230524,000000,278.35,279.28,275.08,276.15,215613,0
+MKTX.US,D,20230525,000000,276.33,276.33,271.945,274.64,213514,0
+MKTX.US,D,20230526,000000,274.35,279.44,273.63,279.28,234310,0
+MKTX.US,D,20230530,000000,279.33,281.785,277.83,278.92,354590,0
+MKTX.US,D,20230531,000000,277.97,278.58,270.59,272.41,905259,0
+MKTX.US,D,20230601,000000,273.7,277.43,272.845,277.33,270677,0
+MKTX.US,D,20230602,000000,277.59,282.89,275.17,281.51,287173,0
+MKTX.US,D,20230605,000000,279.14,279.14,268.49,273.89,469080,0
+MKTX.US,D,20230606,000000,271.73,275.19,264.53,266.33,632661,0
+MKTX.US,D,20230607,000000,265.96,272.87,264.66,271.56,312805,0
+MKTX.US,D,20230608,000000,270.54,278.02,269.65,276.43,330489,0
+MKTX.US,D,20230609,000000,276.24,278.87,273.03,276.65,322173,0
+MKTX.US,D,20230612,000000,276.56,276.56,267.51,270.31,325977,0
+MKTX.US,D,20230613,000000,273.18,274.155,267.34,267.98,371580,0
+MKTX.US,D,20230614,000000,268.81,276.37,266.62,276.15,430795,0
+MKTX.US,D,20230615,000000,274.52,282.67,274.25,280.21,384577,0
+MKTX.US,D,20230616,000000,282.91,282.91,274.34,277.15,1206679,0
+MKTX.US,D,20230620,000000,274.97,275.93,270.28,274.47,326973,0
+MKTX.US,D,20230621,000000,272.68,274.46,266.72,266.9,349409,0
+MKTX.US,D,20230622,000000,267.48,268.945,263.4,265.44,335757,0
+MKTX.US,D,20230623,000000,263,265.84,262.54,263,311790,0
+MKTX.US,D,20230626,000000,262.81,264.94,261.03,262.76,221317,0
+MKTX.US,D,20230627,000000,263.61,266.14,259.32,259.37,277430,0
+MKTX.US,D,20230628,000000,260.24,261.14,257.24,257.89,317280,0
+MKTX.US,D,20230629,000000,256.9,263.72,255.38,261.98,557412,0
+MKTX.US,D,20230630,000000,263.52,264.61,259.27,261.42,303492,0
+MKTX.US,D,20230703,000000,261.84,264.04,260.67,262.15,167531,0
+MKTX.US,D,20230705,000000,261.78,261.78,255.02,258.38,338101,0
+MKTX.US,D,20230706,000000,255.38,256.7,247.69,250.6,648349,0
+MKTX.US,D,20230707,000000,250.5,252.02,247.35,248.1,298468,0
+MKTX.US,D,20230710,000000,246.73,249.75,245.24,247.2,512994,0
+MKTX.US,D,20230711,000000,246.7,249.68,244.97,246.96,308260,0
+MKTX.US,D,20230712,000000,249.39,250.93,246.18,250.78,387322,0
+MKTX.US,D,20230713,000000,251.34,253.975,249.39,252.13,450598,0
+MKTX.US,D,20230714,000000,252.89,253.65,249.99,250.54,339296,0
+MKTX.US,D,20230717,000000,249.55,255.56,247,255.3,486933,0
+MKTX.US,D,20230718,000000,254.76,258.62,254.42,256.95,415690,0
+MKTX.US,D,20230719,000000,258.29,261.235,257.38,261.14,587002,0
+MKTX.US,D,20230720,000000,260.9,278.85,260.9,266.9,817704,0
+MKTX.US,D,20230721,000000,267.81,272.955,264.3,270.61,441811,0
+MKTX.US,D,20230724,000000,270.07,274.07,266.94,271.31,345407,0
+MKTX.US,D,20230725,000000,269.83,272.5,267.25,269.44,244617,0
+MKTX.US,D,20230726,000000,269.04,275.14,267.4475,274.38,232185,0
+MKTX.US,D,20230727,000000,273.98,276.31,268.5,269.5,285352,0
+MKTX.US,D,20230728,000000,273.95,275.09,270.585,270.97,269656,0
+MKTX.US,D,20230731,000000,271,271.71,267.6,269.22,304753,0
+MKTX.US,D,20230801,000000,268.24,269.33,260.435,262.6,234278,0
+MKTX.US,D,20230802,000000,261.23,263.84,259.28,261.3,324234,0
+MKTX.US,D,20230803,000000,257.99,258.665,248.59,248.69,506080,0
+MKTX.US,D,20230804,000000,248.75,250.98,242.43,242.85,591211,0
+MKTX.US,D,20230807,000000,246.36,246.36,242.06,244.38,307591,0
+MKTX.US,D,20230808,000000,241.11,241.11,235.68,237.03,379532,0
+MKTX.US,D,20230809,000000,238.29,241.495,237.94,238.58,181218,0
+MKTX.US,D,20230810,000000,238.75,240.8,235.71,236.63,286271,0
+MKTX.US,D,20230811,000000,237.13,239.1,233.5,234.25,216657,0
+MKTX.US,D,20230814,000000,234.89,241.5,234.13,236.99,392282,0
+MKTX.US,D,20230815,000000,235.69,238.06,232.16,232.57,258653,0
+MKTX.US,D,20230816,000000,235.49,245.62,235.48,245.33,429938,0
+MKTX.US,D,20230817,000000,245.34,250.49,240.76,249.18,464656,0
+MKTX.US,D,20230818,000000,247.42,250.77,246.85,248.2,322709,0
+MKTX.US,D,20230821,000000,247.17,253.11,244.2,250.34,372017,0
+MKTX.US,D,20230822,000000,249.78,251.08,245.79,249.32,254827,0
+MKTX.US,D,20230823,000000,249.55,252.905,249.3,250.43,226445,0
+MKTX.US,D,20230824,000000,250.43,250.635,244.7,245.3,534253,0
+MKTX.US,D,20230825,000000,245.27,246.63,242.8,244.55,367694,0
+MKTX.US,D,20230828,000000,245.24,246.59,242.8,245.88,259692,0
+MKTX.US,D,20230829,000000,246.01,246.44,243.2,246.35,251825,0
+MKTX.US,D,20230830,000000,246.01,246.74,242.6,243.27,205252,0
+MKTX.US,D,20230831,000000,243.67,244.055,240.29,240.93,482075,0
+MKTX.US,D,20230901,000000,243.31,243.31,237.02,238.84,237083,0
+MKTX.US,D,20230905,000000,237.78,246.4,237.655,242.02,331348,0
+MKTX.US,D,20230906,000000,239.78,240.825,227.97,228.86,829814,0
+MKTX.US,D,20230907,000000,226.73,228.16,223.215,227.29,600176,0
+MKTX.US,D,20230908,000000,227.67,228.735,223.87,226.63,359440,0
+MKTX.US,D,20230911,000000,228.49,231.01,223.84,224.77,579057,0
+MKTX.US,D,20230912,000000,224.68,228.915,221.29,222.06,499720,0
+MKTX.US,D,20230913,000000,221.65,226.455,218.7,220.46,552298,0
+MKTX.US,D,20230914,000000,219.99,230.45,219.99,229.04,528240,0
+MKTX.US,D,20230915,000000,230.42,233.51,222.28,224.63,1483042,0
+MKTX.US,D,20230918,000000,223.57,227.45,222.35,227.12,325206,0
+MKTX.US,D,20230919,000000,227.44,228.56,223.91,224.15,359404,0
+MKTX.US,D,20230920,000000,224.61,226.06,221.895,223.27,290819,0
+MKTX.US,D,20230921,000000,222.1,223.88,214.99,215.02,376217,0
+MKTX.US,D,20230922,000000,215.61,218.855,215.125,215.97,406977,0
+MKTX.US,D,20230925,000000,213.9,214.35,210.09,211.29,327672,0
+MKTX.US,D,20230926,000000,210.36,210.72,205.45,205.7,473708,0
+MKTX.US,D,20230927,000000,206.41,207.07,201.76,201.78,487431,0
+MKTX.US,D,20230928,000000,202.84,209.49,200.01,209.43,585761,0
+MKTX.US,D,20230929,000000,212.15,216.81,210.0725,213.64,950212,0
+MKTX.US,D,20231002,000000,212.96,213.77,208.26,209.95,363904,0
+MKTX.US,D,20231003,000000,208.41,211.39,204.09,204.76,297952,0
+MKTX.US,D,20231004,000000,205.05,214.14,204.42,213.28,714426,0
+MKTX.US,D,20231005,000000,210.82,226.59,210.82,225.61,787646,0
+MKTX.US,D,20231006,000000,233.5,240.245,231.91,238.73,885000,0
+MKTX.US,D,20231009,000000,234.92,239.13,234.67,237.21,542631,0
+MKTX.US,D,20231010,000000,237.33,240.04,232.985,233.67,397780,0
+MKTX.US,D,20231011,000000,233.86,236.8,231.915,236.59,359237,0
+MKTX.US,D,20231012,000000,237.36,241.61,235.955,240.45,593804,0
+MKTX.US,D,20231013,000000,241.4,241.4,235.52,238.78,294208,0
+MKTX.US,D,20231016,000000,241.31,245.975,239.76,242.04,451589,0
+MKTX.US,D,20231017,000000,240.97,243.17,239.495,240.7,247320,0
+MKTX.US,D,20231018,000000,239.81,239.845,236.15,236.44,304869,0
+MKTX.US,D,20231019,000000,236.32,238.18,234.34,234.83,348918,0
+MKTX.US,D,20231020,000000,235.3,237.85,233.22,235.38,473169,0
+MKTX.US,D,20231023,000000,234.28,239.15,232.4,235.29,474138,0
+MKTX.US,D,20231024,000000,235.56,238.08,233.98,235.92,360077,0
+MKTX.US,D,20231025,000000,230.22,234.217,203.205,214.08,1343819,0
+MKTX.US,D,20231026,000000,215.59,223.895,208.59,212.6,720665,0
+MKTX.US,D,20231027,000000,214.37,219.98,204.5,206.01,553214,0
+MKTX.US,D,20231030,000000,208.75,215.545,208.67,214.15,625771,0
+MKTX.US,D,20231031,000000,213.55,214.06,208.66,213.75,362638,0
+MKTX.US,D,20231101,000000,213.76,218.07,213.125,217.24,454654,0
+MKTX.US,D,20231102,000000,219.65,223.61,218.825,221.4,389890,0
+MKTX.US,D,20231103,000000,224.83,224.83,218.78,220.07,449683,0
+MKTX.US,D,20231106,000000,222.8,225.56,219.455,220.1,369545,0
+MKTX.US,D,20231107,000000,220.03,220.03,215.715,216.53,223442,0
+MKTX.US,D,20231108,000000,216.06,224.8925,214.62,223.01,377829,0
+MKTX.US,D,20231109,000000,223.99,227.55,222.69,226.86,358760,0
+MKTX.US,D,20231110,000000,226,226,220.47,222.94,338442,0
+MKTX.US,D,20231113,000000,222.55,224.855,218.91,221.5,189226,0
+MKTX.US,D,20231114,000000,226.37,231.2798,225.71,228.17,278921,0
+MKTX.US,D,20231115,000000,227.85,229.75,226.1,227.55,259271,0
+MKTX.US,D,20231116,000000,228.47,230.29,226.335,226.7,229663,0
+MKTX.US,D,20231117,000000,229.01,230.58,225.675,228.18,229113,0
+MKTX.US,D,20231120,000000,226.67,230.32,225.09,228.55,282956,0
+MKTX.US,D,20231121,000000,229.29,233.91,226.97,233.74,264507,0
+MKTX.US,D,20231122,000000,233.74,235.85,230.91,234.22,166906,0
+MKTX.US,D,20231124,000000,232.69,233.61,230.57,231.4,108306,0
+MKTX.US,D,20231127,000000,231.15,231.49,228.93,230.28,212414,0
+MKTX.US,D,20231128,000000,230.38,232.81,230,230.99,243466,0
+MKTX.US,D,20231129,000000,230.99,238.64,230.83,237.09,337359,0
+MKTX.US,D,20231130,000000,238.83,241.5704,236.94,240.12,601774,0
+MKTX.US,D,20231201,000000,240.02,244.18,236.4,240.17,267985,0
+MKTX.US,D,20231204,000000,239.54,242.26,236.605,238.56,364883,0
+MKTX.US,D,20231205,000000,238.56,253.91,238.56,251.27,503759,0
+MKTX.US,D,20231206,000000,253.45,265.085,253.45,262.05,805652,0
+MKTX.US,D,20231207,000000,264.14,270.33,258.5066,260.88,395014,0
+MKTX.US,D,20231208,000000,260,262.11,259.05,261.68,402732,0
+MKTX.US,D,20231211,000000,261.76,263.86,260.955,263.27,317917,0
+MKTX.US,D,20231212,000000,263.43,264.26,260.765,263.77,294668,0
+MKTX.US,D,20231213,000000,264.53,271.36,263.0401,271.13,242151,0
+MKTX.US,D,20231214,000000,273.3,287.99,272.36,284.16,626307,0
+MKTX.US,D,20231215,000000,282.56,282.56,275.92,279.2,770977,0
+MKTX.US,D,20231218,000000,284.55,285.86,275.83,281.95,284087,0
+MKTX.US,D,20231219,000000,282.44,283.715,277.87,281.9,322279,0
+MKTX.US,D,20231220,000000,281.49,286.64,275.965,278.44,337700,0
+MKTX.US,D,20231221,000000,281.49,286.17,278.49,285.68,204273,0
+MKTX.US,D,20231222,000000,286.22,289.38,283.444,288.19,219961,0
+MKTX.US,D,20231226,000000,288.08,292.01,288.08,291.6,116949,0
+MKTX.US,D,20231227,000000,291,296.115,291,295.83,147817,0
+MKTX.US,D,20231228,000000,295.15,297.345,293.8663,296.42,143152,0
+MKTX.US,D,20231229,000000,295.14,297.97,290.1,292.85,216179,0
+MKTX.US,D,20240102,000000,291.7,291.7,279.1,286.45,356610,0
+MKTX.US,D,20240103,000000,285.82,285.82,277.29,278.97,371982,0
+MKTX.US,D,20240104,000000,277.67,277.67,267.255,275.39,553172,0
+MKTX.US,D,20240105,000000,275.01,281.18,273.475,276.17,303951,0
+MKTX.US,D,20240108,000000,276.54,279.36,275.34,277.48,268046,0
+MKTX.US,D,20240109,000000,274.6,276.9752,272.04,272.38,191624,0
+MKTX.US,D,20240110,000000,271.87,273.145,269.45,272,292760,0
+MKTX.US,D,20240111,000000,272.99,272.99,266.26,270.22,270604,0
+MKTX.US,D,20240112,000000,272.97,272.97,268.85,268.98,204308,0
+MKTX.US,D,20240116,000000,268.71,269.375,265.76,269,250349,0
+MKTX.US,D,20240117,000000,265.17,267,262.315,264.6,195073,0
+MKTX.US,D,20240118,000000,265.01,265.13,262.88,264.72,226751,0
+MKTX.US,D,20240119,000000,265.62,266.54,262,265.93,257468,0
+MKTX.US,D,20240122,000000,267,267.94,264.695,266.37,245950,0
+MKTX.US,D,20240123,000000,267.71,272.625,266.93,272.42,318850,0
+MKTX.US,D,20240124,000000,274.2,278.42,274.125,274.89,366337,0
+MKTX.US,D,20240125,000000,276.57,276.57,269.17,273.37,239299,0
+MKTX.US,D,20240126,000000,276.24,277.28,274.745,276.5,224244,0
+MKTX.US,D,20240129,000000,276,279.33,276,278.36,296488,0
+MKTX.US,D,20240130,000000,278.01,278.14,272.775,274.33,475642,0
+MKTX.US,D,20240131,000000,280.9,280.9,224.87,225.51,1904450,0
+MKTX.US,D,20240201,000000,223.42,226.545,214.39,218.96,1376833,0
+MKTX.US,D,20240202,000000,217.56,225.3,215.15,224.71,1065195,0
+MKTX.US,D,20240205,000000,223.64,225.14,214.93,221.29,1076470,0
+MKTX.US,D,20240206,000000,220.16,221.64,214.85,221.26,827325,0
+MKTX.US,D,20240207,000000,222.5,227.45,220.2,226.41,518180,0
+MKTX.US,D,20240208,000000,224.08,229.86,223.5,224.19,392121,0
+MKTX.US,D,20240209,000000,224.18,226.605,220.11,223.32,284252,0
+MKTX.US,D,20240212,000000,223.35,228.31,222.08,226.69,325768,0
+MKTX.US,D,20240213,000000,222.75,224.55,216.56,219.35,645759,0
+MKTX.US,D,20240214,000000,221.53,222.9,215.71,216.21,383737,0
+MKTX.US,D,20240215,000000,217.93,222.27,217.93,220.5,286131,0
+MKTX.US,D,20240216,000000,220.6,221.505,217.245,219.04,251255,0
+MKTX.US,D,20240220,000000,216.5,217.37,211.98,213.98,393970,0
+MKTX.US,D,20240221,000000,213.45,215.39,211.18,215,296083,0
+MKTX.US,D,20240222,000000,216.89,216.89,211.6962,213.55,389024,0
+MKTX.US,D,20240223,000000,214,215.8,213.3,214.92,337579,0
+MKTX.US,D,20240226,000000,214.63,215.61,213.032,213.92,359157,0
+MKTX.US,D,20240227,000000,215,215,210.155,213.97,395550,0
+MKTX.US,D,20240228,000000,212.77,215.26,212.45,212.59,316535,0
+MKTX.US,D,20240229,000000,213,214.355,211.01,213.41,449065,0
+MKTX.US,D,20240301,000000,212.76,222.82,210.19,218.14,418543,0
+MKTX.US,D,20240304,000000,218,218.815,213.8,214.77,414063,0
+MKTX.US,D,20240305,000000,212.36,214.65,200.37,211.29,903487,0
+MKTX.US,D,20240306,000000,212.62,213.44,207.18,207.77,387594,0
+MKTX.US,D,20240307,000000,210.5,212.41,207.03,209.08,321417,0
+MKTX.US,D,20240308,000000,209.25,215.4024,207.525,215.12,458530,0
+MKTX.US,D,20240311,000000,216,225.4,216,223.18,712494,0
+MKTX.US,D,20240312,000000,223.17,227.31,221.26,222.68,523771,0
+MKTX.US,D,20240313,000000,222.69,226.87,221.6,224.94,366975,0
+MKTX.US,D,20240314,000000,225.12,227.01,212.299,216.63,480039,0
+MKTX.US,D,20240315,000000,215.54,220.705,215.54,218.45,970573,0
+MKTX.US,D,20240318,000000,218.24,222.02,217.585,219.47,306050,0
+MKTX.US,D,20240319,000000,218.92,221.46,216.845,218.52,270505,0
+MKTX.US,D,20240320,000000,217.66,218.74,215.61,216.71,255914,0
+MKTX.US,D,20240321,000000,219.43,224.52,217.01,223.81,379316,0
+MKTX.US,D,20240322,000000,222.85,222.85,219.37,221.7,293157,0
+MKTX.US,D,20240325,000000,222.56,224.78,217.73,219.62,250133,0
+MKTX.US,D,20240326,000000,220.89,220.89,214.3,214.52,341554,0
+MKTX.US,D,20240327,000000,216.21,217.9464,213.045,217.75,333866,0
+MKTX.US,D,20240328,000000,218,221.88,217.13,219.25,258791,0
+MKTX.US,D,20240401,000000,219.44,219.6,213.48,216.56,243368,0
+MKTX.US,D,20240402,000000,215.43,217.41,212.28,214.36,247133,0
+MKTX.US,D,20240403,000000,213.24,215.831,210.7,214.94,315996,0
+MKTX.US,D,20240404,000000,217.85,226.405,217.85,224.79,546564,0
+MKTX.US,D,20240405,000000,222.87,225.72,220.73,225.39,427776,0
+MKTX.US,D,20240408,000000,228.23,229.5072,223.749,224.32,495971,0
+MKTX.US,D,20240409,000000,226.49,228.095,224.75,226.5,407149,0
+MKTX.US,D,20240410,000000,220.8,226.55,220.65,222.19,367056,0
+MKTX.US,D,20240411,000000,221.04,222.375,216.3,217.78,303159,0
+MKTX.US,D,20240412,000000,216.55,216.55,211.665,213,347790,0
+MKTX.US,D,20240415,000000,213.67,213.67,204.78,204.94,391743,0
+MKTX.US,D,20240416,000000,204.52,206.5199,201.96,202.77,443580,0
+MKTX.US,D,20240417,000000,205.04,205.18,201.35,201.93,467828,0
+MKTX.US,D,20240418,000000,202.19,204.66,199.34,203.15,281613,0
+MKTX.US,D,20240419,000000,202.96,207.115,200.94,204.21,299764,0
+MKTX.US,D,20240422,000000,204.6,206.595,202.71,204.43,278217,0
+MKTX.US,D,20240423,000000,203.84,206.215,202.645,204.77,267026,0
+MKTX.US,D,20240424,000000,203.23,205.23,201.325,204.22,252997,0
+MKTX.US,D,20240425,000000,203.24,204.08,200.915,201.58,240963,0
+MKTX.US,D,20240426,000000,201.3,203.88,201.16,201.79,253643,0
+MKTX.US,D,20240429,000000,203.68,205.21,202.43,204.1,510561,0
+MKTX.US,D,20240430,000000,201.12,203.365,199.99,200.09,434063,0
+MKTX.US,D,20240501,000000,200.09,209.8801,199.33,206.24,466257,0
+MKTX.US,D,20240502,000000,208.26,209.25,203.76,209.12,358948,0
+MKTX.US,D,20240503,000000,211.46,211.46,202.44,203.82,505834,0
+MKTX.US,D,20240506,000000,205.94,207.95,203.665,205.8,568463,0
+MKTX.US,D,20240507,000000,208.67,210.3,198.01,200.89,686982,0
+MKTX.US,D,20240508,000000,199.77,202.89,198.18,202.21,400407,0
+MKTX.US,D,20240509,000000,202.1,205.73,201.85,204.82,306717,0
+MKTX.US,D,20240510,000000,205.24,206.62,202.99,206.11,447819,0
+MKTX.US,D,20240513,000000,206.99,212.7625,205.87,205.93,335934,0
+MKTX.US,D,20240514,000000,206.85,207.75,202.36,204.42,373255,0
+MKTX.US,D,20240515,000000,208.41,217.46,208.41,216.91,754400,0
+MKTX.US,D,20240516,000000,216.46,218.96,214.26,216.6,337637,0
+MKTX.US,D,20240517,000000,217.71,217.71,211.48,214.71,279160,0
+MKTX.US,D,20240520,000000,214.79,217.21,213.89,215.71,294611,0
+MKTX.US,D,20240521,000000,214.23,218.08,213.41,217.56,302346,0
+MKTX.US,D,20240522,000000,217.5,221,217.0504,219.41,192172,0
+MKTX.US,D,20240523,000000,218.26,219.04,213.69,214.49,251418,0
+MKTX.US,D,20240524,000000,214.33,217.32,213.14,216.89,215875,0
+MKTX.US,D,20240528,000000,215.6,215.78,205.33,206.35,448407,0
+MKTX.US,D,20240529,000000,203.95,204.615,200.21,200.41,444837,0
+MKTX.US,D,20240530,000000,200.71,202.26,197.31,197.68,646941,0
+MKTX.US,D,20240531,000000,198.35,199.75,196.455,198.93,1540637,0
+MKTX.US,D,20240603,000000,199.01,201.1,197.15,199,701666,0
+MKTX.US,D,20240604,000000,197.48,203.41,197.48,199.5,757598,0
+MKTX.US,D,20240605,000000,200,202.16,195.935,196.42,448468,0
+MKTX.US,D,20240606,000000,195.01,206.85,195.01,205.97,762382,0
+MKTX.US,D,20240607,000000,204.67,205.49,197.53,198.76,510443,0
+MKTX.US,D,20240610,000000,198.11,200.5,196.33,197.08,361655,0
+MKTX.US,D,20240611,000000,195.89,197.005,192.54,195.48,349353,0
+MKTX.US,D,20240612,000000,198.09,204.7,198.09,201.11,312264,0
+MKTX.US,D,20240613,000000,200.31,201.21,197.99,199.31,255186,0
+MKTX.US,D,20240614,000000,198.9,200.32,196,200.22,291671,0
+MKTX.US,D,20240617,000000,199.73,202.27,194.33,199.36,328091,0
+MKTX.US,D,20240618,000000,198.37,199.88,194.19,195.61,360698,0
+MKTX.US,D,20240620,000000,194.52,201.69,194.52,199.09,324028,0
+MKTX.US,D,20240621,000000,198.77,198.77,194.16,194.41,960802,0
+MKTX.US,D,20240624,000000,195.44,199.5,194.67,196.29,305547,0
+MKTX.US,D,20240625,000000,195.32,196.175,192.42,194.05,420194,0
+MKTX.US,D,20240626,000000,193.17,196.5,193,196.1,336049,0
+MKTX.US,D,20240627,000000,195.72,200.22,194.06,199.68,265038,0
+MKTX.US,D,20240628,000000,200.53,202.81,198,200.53,1208962,0
+MKTX.US,D,20240701,000000,200.55,200.7125,192.68,193.39,449972,0
+MKTX.US,D,20240702,000000,195.29,196.61,193.05,193.8,324850,0
+MKTX.US,D,20240703,000000,196.02,202.59,195.495,201.01,331917,0
+MKTX.US,D,20240705,000000,199.69,205.95,199.625,204.65,325462,0
+MKTX.US,D,20240708,000000,204.5,204.96,201.28,204.4,284702,0
+MKTX.US,D,20240709,000000,203.56,205.26,201.63,204.4,330703,0
+MKTX.US,D,20240710,000000,204.49,207.05,203.135,206.94,261835,0
+MKTX.US,D,20240711,000000,208.99,215.14,207.28,213.93,375628,0
+MKTX.US,D,20240712,000000,214.16,216.41,212.33,212.85,282068,0
+MKTX.US,D,20240715,000000,213.65,219.8,213.65,219.64,419032,0
+MKTX.US,D,20240716,000000,218.98,222.77,217.16,221.64,356261,0
+MKTX.US,D,20240717,000000,221.28,225.29,221.28,224.61,408382,0
+MKTX.US,D,20240718,000000,223.95,226.77,220.37,221.29,389711,0
+MKTX.US,D,20240719,000000,221.82,222.05,216.65,219.16,486557,0
+MKTX.US,D,20240722,000000,220.93,223.32,219.395,222.58,283001,0
+MKTX.US,D,20240723,000000,222.17,224.91,221.05,221.25,259084,0
+MKTX.US,D,20240724,000000,221.54,222.9425,216.51,218.04,374145,0
+MKTX.US,D,20240725,000000,218.32,226.99,218.2784,220.86,354745,0
+MKTX.US,D,20240726,000000,221.77,225.87,220.575,225.63,300631,0
+MKTX.US,D,20240729,000000,226.31,226.88,221.66,223.23,222485,0
+MKTX.US,D,20240730,000000,224.26,225.95,222.43,224.02,218549,0
+MKTX.US,D,20240731,000000,224.84,227.62,222.835,223.53,389290,0
+MKTX.US,D,20240801,000000,222.84,224.745,219.07,221.22,282235,0
+MKTX.US,D,20240802,000000,219.35,237.6899,218.6,234.63,736411,0
+MKTX.US,D,20240805,000000,231.04,231.04,221.63,222.9,762146,0
+MKTX.US,D,20240806,000000,233.75,238.86,228.86,234.58,629824,0
+MKTX.US,D,20240807,000000,235.87,236.72,228.55,229.33,356293,0
+MKTX.US,D,20240808,000000,227.99,235.22,227.6713,231.89,300495,0
+MKTX.US,D,20240809,000000,231.89,236.98,230.16,236.06,255802,0
+MKTX.US,D,20240812,000000,234.74,237.57,233.08,234.95,247656,0
+MKTX.US,D,20240813,000000,236.72,242.009,236.72,241.04,383051,0
+MKTX.US,D,20240814,000000,240.86,242.145,239.27,240.95,306570,0
+MKTX.US,D,20240815,000000,242.56,242.955,233.57,233.9,458171,0
+MKTX.US,D,20240816,000000,233.9,235.96,232.2,234,355937,0
+MKTX.US,D,20240819,000000,234.09,237.31,233.74,235.2,261286,0
+MKTX.US,D,20240820,000000,235.52,235.52,230.71,231.19,219062,0
+MKTX.US,D,20240821,000000,231.28,232.85,228.94,232.62,321776,0
+MKTX.US,D,20240822,000000,232.62,235.595,231.15,235.52,271834,0
+MKTX.US,D,20240823,000000,236.37,237.855,234.09,235.82,184495,0
+MKTX.US,D,20240826,000000,237.09,238.42,234.4,236.77,209956,0
+MKTX.US,D,20240827,000000,236.24,236.76,234.225,235.6,120331,0
+MKTX.US,D,20240828,000000,235.76,238.58,235.76,237.62,263680,0
+MKTX.US,D,20240829,000000,241.92,247.54,240.17,246.03,438980,0
+MKTX.US,D,20240830,000000,246.02,248.315,240.285,242.39,394161,0
+MKTX.US,D,20240903,000000,240.73,241.73,235.56,241.15,352247,0
+MKTX.US,D,20240904,000000,241.22,242.5899,238.83,241.86,387739,0
+MKTX.US,D,20240905,000000,250,260.22,246.9,258.02,887233,0
+MKTX.US,D,20240906,000000,259.39,263.85,254.47,256.85,594943,0
+MKTX.US,D,20240909,000000,256.94,261.465,256,257.8,390214,0
+MKTX.US,D,20240910,000000,258.23,259.86,255.28,257.95,382736,0
+MKTX.US,D,20240911,000000,255.6,256.3,251.33,255.41,290044,0
+MKTX.US,D,20240912,000000,256.32,256.855,252.46,256.41,255218,0
+MKTX.US,D,20240913,000000,257.81,258.22,253.91,257.13,210999,0
+MKTX.US,D,20240916,000000,256.54,259.1,255.26,259,200394,0
+MKTX.US,D,20240917,000000,259.18,259.18,255.05,258.38,299993,0
+MKTX.US,D,20240918,000000,259.18,264.1,257.07,259.83,465042,0
+MKTX.US,D,20240919,000000,262.42,263.455,255.46,259.33,507900,0
+MKTX.US,D,20240920,000000,258.4,259.66,255.405,257.27,1608815,0
+MKTX.US,D,20240923,000000,258.99,259.04,255.65,257.49,299213,0
+MKTX.US,D,20240924,000000,257.59,260.96,255.82,260.95,314417,0
+MKTX.US,D,20240925,000000,260.28,260.72,253.76,254.38,271385,0
+MKTX.US,D,20240926,000000,256.11,256.95,252.13,254.19,374718,0
+MKTX.US,D,20240927,000000,256.38,257.62,254.03,254.84,306081,0
+MKTX.US,D,20240930,000000,255.02,257.705,253.0375,256.2,444692,0
+MKTX.US,D,20241001,000000,255.74,257.6,253.21,255.85,366807,0
+MKTX.US,D,20241002,000000,255.55,257.29,253.12,254.92,345217,0
+MKTX.US,D,20241003,000000,256.32,274.57,256.32,273.94,736922,0
+MKTX.US,D,20241004,000000,275.27,276.275,271.1321,273.65,482353,0
+MKTX.US,D,20241007,000000,275.33,275.94,271.7883,273.76,266204,0
+MKTX.US,D,20241008,000000,275.76,279.55,275.7,275.89,239447,0
+MKTX.US,D,20241009,000000,274.21,276.72,273.18,275.41,189868,0
+MKTX.US,D,20241010,000000,275.26,276.93,273.18,276.43,367117,0
+MKTX.US,D,20241011,000000,277.74,280.78,276.98,278.1,313457,0
+MKTX.US,D,20241014,000000,279.06,285.64,278.325,284.5,335810,0
+MKTX.US,D,20241015,000000,285.66,289.97,285.31,288.26,332201,0
+MKTX.US,D,20241016,000000,288.26,293.09,288.26,292.46,312248,0
+MKTX.US,D,20241017,000000,292.59,292.7,289.7,290.78,342532,0
+MKTX.US,D,20241018,000000,292.88,293.425,288.07,288.83,390888,0
+MKTX.US,D,20241021,000000,288.84,288.84,285.6,287.1,400544,0
+MKTX.US,D,20241022,000000,284.44,291.8,282.9901,290.23,395144,0
+MKTX.US,D,20241023,000000,288.58,290.22,286.36,288.89,207742,0
+MKTX.US,D,20241024,000000,289.27,292.077,288.9,290.29,201017,0
+MKTX.US,D,20241025,000000,291.02,291.715,285.32,286.45,186302,0
+MKTX.US,D,20241028,000000,287.98,291.22,287.96,288.79,298083,0
+MKTX.US,D,20241029,000000,287.85,294.88,287.3,292.33,355901,0
+MKTX.US,D,20241030,000000,291.92,296.68,291.92,293.61,266059,0
+MKTX.US,D,20241031,000000,292.38,292.855,286.51,289.42,286842,0
+MKTX.US,D,20241101,000000,287.91,291.065,285.3801,287.4,271739,0
+MKTX.US,D,20241104,000000,288.57,290.69,286.12,287.6,340419,0
+MKTX.US,D,20241105,000000,278.14,281.155,272.8174,279.15,662120,0
+MKTX.US,D,20241106,000000,284.23,284.23,264.81,274.87,868995,0
+MKTX.US,D,20241107,000000,274.67,274.7017,270.56,274.41,407932,0
+MKTX.US,D,20241108,000000,276.1,276.7,273.65,274.68,386697,0
+MKTX.US,D,20241111,000000,273.85,277.84,273.85,274.24,248179,0
+MKTX.US,D,20241112,000000,272.34,275.17,270.255,271.63,350961,0
+MKTX.US,D,20241113,000000,272.02,273.9,266.73,267.13,318975,0
+MKTX.US,D,20241114,000000,268.55,269.01,264.72,264.98,287391,0
+MKTX.US,D,20241115,000000,263.39,265.27,260.56,261.65,378497,0
+MKTX.US,D,20241118,000000,262,267.8599,261.51,267.33,274276,0
+MKTX.US,D,20241119,000000,266.03,268.12,264.7,267.81,352511,0
+MKTX.US,D,20241120,000000,266.44,267.87,263.105,265.44,323706,0
+MKTX.US,D,20241121,000000,267.24,267.24,257.09,260.31,508993,0
+MKTX.US,D,20241122,000000,260.73,263.915,258.06,260.35,352728,0
+MKTX.US,D,20241125,000000,261.22,265.12,259.42,263.8,638222,0
+MKTX.US,D,20241126,000000,263.85,264.63,260.89,261.02,248319,0
+MKTX.US,D,20241127,000000,263.57,266.21,260.19,261.71,217950,0
+MKTX.US,D,20241129,000000,261.95,262.14,257.91,258.69,230227,0
+MKTX.US,D,20241202,000000,259.55,264.3,258.84,263.47,412031,0
+MKTX.US,D,20241203,000000,260.97,265.74,260.405,262.79,326423,0
+MKTX.US,D,20241204,000000,246.8,249.92,242.39,248.39,1006781,0
+MKTX.US,D,20241205,000000,248,248,238.1,243.96,868193,0
+MKTX.US,D,20241206,000000,245,246.75,237.71,239.93,573586,0
+MKTX.US,D,20241209,000000,240.57,245.85,240.46,240.97,491270,0
+MKTX.US,D,20241210,000000,240.53,244.05,237.39,240.07,450282,0
+MKTX.US,D,20241211,000000,241.77,241.77,234.65,234.86,567534,0
+MKTX.US,D,20241212,000000,237.64,239.99,234.65,236.21,575359,0
+MKTX.US,D,20241213,000000,235,236.1,232.41,233.73,292526,0
+MKTX.US,D,20241216,000000,235.35,236.82,232,232.92,358424,0
+MKTX.US,D,20241217,000000,232.92,236.47,231.735,234.9,461627,0
+MKTX.US,D,20241218,000000,234.04,235.305,228.86,232.51,541901,0
+MKTX.US,D,20241219,000000,232.21,235.65,228.08,228.51,456260,0
+MKTX.US,D,20241220,000000,228.26,230.93,227.09,230.15,1100269,0
+MKTX.US,D,20241223,000000,228.98,230.59,226.54,229.46,286679,0
+MKTX.US,D,20241224,000000,228.97,231.01,227.96,229.4,131333,0
+MKTX.US,D,20241226,000000,227.45,230.43,227.45,230.22,179215,0
+MKTX.US,D,20241227,000000,228.53,231.435,228.36,229.03,229169,0
+MKTX.US,D,20241230,000000,227.23,227.32,224.58,225.3,250661,0
+MKTX.US,D,20241231,000000,226.79,227.2,224.7935,226.04,218157,0
+MKTX.US,D,20250102,000000,227.35,228.84,224.13,225.3,280982,0
+MKTX.US,D,20250103,000000,226.4,228.17,225.3,226.47,308578,0
+MKTX.US,D,20250106,000000,228.25,228.25,220.72,222.34,560924,0
+MKTX.US,D,20250107,000000,221.71,224.55,218.82,219.22,480180,0
+MKTX.US,D,20250108,000000,217.04,219.9,213.29,219.6,595826,0
+MKTX.US,D,20250110,000000,217.17,217.705,214.21,215.46,480686,0
+MKTX.US,D,20250113,000000,214.18,217.42,210.77,216.89,375304,0
+MKTX.US,D,20250114,000000,215.67,218.415,215.43,216.63,418758,0
+MKTX.US,D,20250115,000000,219.89,221.19,215.84,217.82,531221,0
+MKTX.US,D,20250116,000000,218.07,222.47,218,221.7,399162,0
+MKTX.US,D,20250117,000000,222.25,224.059,220.02,220.5,348395,0
+MKTX.US,D,20250121,000000,222.07,222.07,218.785,221.96,351235,0
+MKTX.US,D,20250122,000000,219.7,226.21,219.7,225.89,428537,0
+MKTX.US,D,20250123,000000,226.04,226.12,221.04,225.84,316009,0
+MKTX.US,D,20250124,000000,226.49,226.84,223.335,224.43,364442,0
+MKTX.US,D,20250127,000000,227.14,228.385,224.05,225.4,337891,0
+MKTX.US,D,20250128,000000,224.08,225.12,222.02,223.29,340707,0
+MKTX.US,D,20250129,000000,220.78,221.65,217.9,218.99,429703,0
+MKTX.US,D,20250130,000000,218.47,221.885,215.91,217.77,566471,0
+MKTX.US,D,20250131,000000,217.09,221.525,216.66,220.63,817097,0
+MKTX.US,D,20250203,000000,219.71,222.96,216.415,218.19,643441,0
+MKTX.US,D,20250204,000000,217.55,218.45,215.97,217.31,403750,0
+MKTX.US,D,20250205,000000,207,207,196.46,198.07,1293260,0
+MKTX.US,D,20250206,000000,209.01,209.01,196.485,201.31,1025317,0
+MKTX.US,D,20250207,000000,200,203.09,197.65,201.37,767845,0
+MKTX.US,D,20250210,000000,201.13,202.54,196.04,196.2,591728,0
+MKTX.US,D,20250211,000000,196.07,197.5,191.91,195.27,557715,0
+MKTX.US,D,20250212,000000,194,194,188.88,192.91,1180308,0
+MKTX.US,D,20250213,000000,193.55,193.96,190.56,191.42,430990,0
+MKTX.US,D,20250214,000000,192.63,195.47,191.95,193.49,642725,0
+MKTX.US,D,20250218,000000,193.99,194.26,191.92,194.09,475712,0
+MKTX.US,D,20250219,000000,192.59,195.19,190.48,191.54,683558,0
+MKTX.US,D,20250220,000000,191.63,192,188.57,189.81,507978,0
+MKTX.US,D,20250221,000000,190.13,195.03,186.84,193.96,799412,0
+MKTX.US,D,20250224,000000,194.14,198.55,192.275,194.26,797265,0
+MKTX.US,D,20250225,000000,193.55,198.88,192.24,196.77,900651,0
+MKTX.US,D,20250226,000000,196.78,197.3,190.77,191.81,616138,0
+MKTX.US,D,20250227,000000,190.91,194.96,190.91,191.35,826298,0
+MKTX.US,D,20250228,000000,190.38,193.35,190,192.79,3563962,0
+MKTX.US,D,20250303,000000,193.6,195.72,191.94,194.04,650354,0
+MKTX.US,D,20250304,000000,193.99,199.69,192.99,197.89,1341944,0
+MKTX.US,D,20250305,000000,196.43,197.65,193.77,195.85,1185651,0
+MKTX.US,D,20250306,000000,195.85,206.99,195.85,206.15,1423821,0
+MKTX.US,D,20250307,000000,206.15,210.93,205.725,208.94,920690,0
+MKTX.US,D,20250310,000000,207.005,216.22,207.005,212.57,876282,0
+MKTX.US,D,20250311,000000,213.41,215.01,208.91,209.96,860145,0
+MKTX.US,D,20250312,000000,209.96,210.83,205.265,206.95,504119,0
+MKTX.US,D,20250313,000000,206.95,212.34,206.95,212.01,526284,0
+MKTX.US,D,20250314,000000,212.69,214.78,210.539,212.38,518285,0
+MKTX.US,D,20250317,000000,213.4,218.71,213.4,217.33,600009,0
+MKTX.US,D,20250318,000000,217.11,218.55,215.45,217.36,329755,0
+MKTX.US,D,20250319,000000,216.88,218.77,216.27,216.75,392174,0
+MKTX.US,D,20250320,000000,215.94,218.38,215.67,217.82,327264,0
+MKTX.US,D,20250321,000000,217.32,219.17,216.665,216.87,797045,0
+MKTX.US,D,20250324,000000,216.89,217,210.86,211.78,502914,0
+MKTX.US,D,20250325,000000,211.63,214.06,210.48,213.42,356595,0
+MKTX.US,D,20250326,000000,213.78,215.19,213.43,214.88,385728,0
+MKTX.US,D,20250327,000000,215.61,221.135,215,219.01,473833,0
+MKTX.US,D,20250328,000000,219.53,219.53,216.15,216.75,365011,0
+MKTX.US,D,20250331,000000,217.46,219.1,215.61,216.35,669950,0
+MKTX.US,D,20250401,000000,216.1,217.19,214.24,215.92,541482,0
+MKTX.US,D,20250402,000000,215.02,215.26,209.78,210.83,614918,0
+MKTX.US,D,20250403,000000,214.35,223.27,211.61,216.15,867339,0
+MKTX.US,D,20250404,000000,227.35,229.84,212.275,212.94,1502692,0
+MKTX.US,D,20250407,000000,211.46,219.96,207.32,207.92,1154416,0
+MKTX.US,D,20250408,000000,211.7,211.995,204.2,206.27,811091,0
+MKTX.US,D,20250409,000000,203.73,215.085,194,203.19,1821955,0
+MKTX.US,D,20250410,000000,204.14,212.36,202.795,210.32,790314,0
+MKTX.US,D,20250411,000000,211.01,223.43,209.51,221.81,1218949,0
+MKTX.US,D,20250414,000000,220.35,223.73,219.45,222.42,510568,0
+MKTX.US,D,20250415,000000,222.27,226.59,221.21,223.98,496995,0
+MKTX.US,D,20250416,000000,224.9,226.69,222.32,222.73,460176,0
+MKTX.US,D,20250417,000000,222.37,226.63,222.37,225.16,351905,0
+MKTX.US,D,20250421,000000,224.9,225.94,219.59,222.17,367553,0
+MKTX.US,D,20250422,000000,221.83,223.9125,220.21,222.41,466747,0
+MKTX.US,D,20250423,000000,220.3,220.51,215.51,217.59,619847,0
+MKTX.US,D,20250424,000000,219.99,220.94,216.91,218.19,483194,0
+MKTX.US,D,20250425,000000,217.45,220.24,215.93,219,402427,0
+MKTX.US,D,20250428,000000,218.66,219.59,217.17,218.63,320868,0
+MKTX.US,D,20250429,000000,219.02,222.465,218.055,221.69,431725,0
+MKTX.US,D,20250430,000000,221.53,222.76,215.65,221.59,669170,0
+MKTX.US,D,20250501,000000,220.28,225.06,220.055,223.97,429935,0
+MKTX.US,D,20250502,000000,224.16,226.92,223.51,225.68,366359,0
+MKTX.US,D,20250505,000000,226.34,227.9,223.5,226.8,555953,0
+MKTX.US,D,20250506,000000,228.57,231.28,224.92,228.88,739010,0
+MKTX.US,D,20250507,000000,218,229.99,218,228.14,514828,0
+MKTX.US,D,20250508,000000,231.8,232.835,225.98,226.24,394937,0
+MKTX.US,D,20250509,000000,227.08,232.27,225.43,231.09,379434,0
+MKTX.US,D,20250512,000000,228.21,230.52,216.95,218.09,899816,0
+MKTX.US,D,20250513,000000,218.88,219.585,211.64,213.13,1262284,0
+MKTX.US,D,20250514,000000,213.71,213.71,209.8,210.82,791209,0
+MKTX.US,D,20250515,000000,211,214.5,210.585,213.53,378654,0
+MKTX.US,D,20250516,000000,215.03,216.17,212.08,216.01,530869,0
+MKTX.US,D,20250519,000000,214.83,220.27,214.495,219.42,471318,0
+MKTX.US,D,20250520,000000,219.03,223.085,219.03,222.69,512737,0
+MKTX.US,D,20250521,000000,220.09,222.75,219.175,219.64,445695,0
+MKTX.US,D,20250522,000000,218.79,222,215.48,216.41,446782,0
+MKTX.US,D,20250523,000000,216.83,219.23,214.61,217.85,317877,0
+MKTX.US,D,20250527,000000,218.09,218.56,215.49,217.87,379002,0
+MKTX.US,D,20250528,000000,217.21,218.2,214.48,214.63,595873,0
+MKTX.US,D,20250529,000000,214.43,215.505,212.93,214.075,559029,0
+MKTX.US,D,20250530,000000,214.08,216.815,213.04,216.41,1175827,0
+MKTX.US,D,20250602,000000,215.59,219.07,214.84,219.02,468796,0
+MKTX.US,D,20250603,000000,217.93,220.145,212.88,214.75,635328,0
+MKTX.US,D,20250604,000000,215,222.35,212.83,218.79,652896,0
+MKTX.US,D,20250605,000000,221,227.13,219.26,226.13,755779,0
+MKTX.US,D,20250606,000000,226.29,226.535,221.63,222.22,460277,0
+MKTX.US,D,20250609,000000,222.56,224.03,220.16,223.25,558901,0
+MKTX.US,D,20250610,000000,223.3,225,221.475,224.44,312212,0
+MKTX.US,D,20250611,000000,224.39,225.81,223.04,225.02,418431,0
+MKTX.US,D,20250612,000000,225.68,227.655,224.1515,226.89,377679,0
+MKTX.US,D,20250613,000000,226.95,228.16,224.71,225.25,296732,0
+MKTX.US,D,20250616,000000,225.44,226.64,223.38,224.88,287143,0
+MKTX.US,D,20250617,000000,225.01,225.59,222.19,223.5,307875,0
+MKTX.US,D,20250618,000000,223.5,224.77,219.86,220.81,409231,0
+MKTX.US,D,20250620,000000,219.76,222.0799,217.19,219.78,773303,0
+MKTX.US,D,20250623,000000,222,223.92,219.95,220.81,355634,0
+MKTX.US,D,20250624,000000,221.86,222.87,218.97,222.73,354886,0
+MKTX.US,D,20250625,000000,221.98,223.49,220.23,223.16,317662,0
+MKTX.US,D,20250626,000000,223.16,224.04,218.77,220.55,394520,0
+MKTX.US,D,20250627,000000,219.97,220.89,218.74,219.55,425474,0
+MKTX.US,D,20250630,000000,219.91,223.45,217.18,223.34,355086,0
+MKTX.US,D,20250701,000000,223.15,225.07,220.95,223.11,454571,0
+MKTX.US,D,20250702,000000,221.94,222.47,218.59,219.17,435733,0
+MKTX.US,D,20250703,000000,217.91,218.055,214.4234,216.73,302184,0
+MKTX.US,D,20250707,000000,217.1,222.405,215.1675,221.95,411937,0
+MKTX.US,D,20250708,000000,220.01,221.63,216.78,216.82,474997,0
+MKTX.US,D,20250709,000000,217.99,219.37,215.6,219.28,370967,0
+MKTX.US,D,20250710,000000,218.01,220.42,217.64,218.97,291887,0
+MKTX.US,D,20250711,000000,219,219,214.87,216.05,284049,0
+MKTX.US,D,20250714,000000,216.03,219.18,215.41,217.25,289394,0
+MKTX.US,D,20250715,000000,216.42,217.515,214.415,214.55,304768,0
+MKTX.US,D,20250716,000000,214.52,216.17,212.53,215.53,263776,0
+MKTX.US,D,20250717,000000,215.72,216.185,210.33,210.43,510090,0
+MKTX.US,D,20250718,000000,210.43,211.675,208.02,208.84,368602,0
+MKTX.US,D,20250721,000000,208.84,209.74,206.75,207.76,391570,0
+MKTX.US,D,20250722,000000,208.51,211.19,208.448,210.67,299554,0
+MKTX.US,D,20250723,000000,209.84,212.32,209.095,212.07,330278,0
+MKTX.US,D,20250724,000000,211.92,214.98,211.67,213.74,267605,0
+MKTX.US,D,20250725,000000,213.67,214.4239,210.63,211.45,214825,0
+MKTX.US,D,20250728,000000,210.3,211.16,207.3425,207.67,345495,0
+MKTX.US,D,20250729,000000,208.12,209.328,206.26,207.17,342169,0
+MKTX.US,D,20250730,000000,207.595,210.94,206.04,210.09,471405,0
+MKTX.US,D,20250731,000000,208.28,209.1,205.32,205.5,454749,0
+MKTX.US,D,20250801,000000,207.12,209.95,205.7525,207.75,416260,0
+MKTX.US,D,20250804,000000,208.54,209.9,207.51,209.43,334943,0
+MKTX.US,D,20250805,000000,209.16,210.05,207.44,207.81,428439,0
+MKTX.US,D,20250806,000000,200.9,200.9,186.14,186.8,1903137,0
+MKTX.US,D,20250807,000000,186.38,190.451,182.995,184.43,1348699,0
+MKTX.US,D,20250808,000000,184.43,187.54,183,187.01,707738,0
+MKTX.US,D,20250811,000000,187.91,190.55,185.41,189.27,937253,0
+MKTX.US,D,20250812,000000,189.27,190.87,186.32,188.22,632380,0
+MKTX.US,D,20250813,000000,188.03,192.285,187.5,189,655284,0
+MKTX.US,D,20250814,000000,189.49,190.785,187.05,187.63,528842,0
+MKTX.US,D,20250815,000000,188.3,191.52,187.79,190.04,686997,0
+MKTX.US,D,20250818,000000,191.49,191.49,186.48,186.61,470851,0
+MKTX.US,D,20250819,000000,187.55,188.545,186.31,186.85,346649,0
+MKTX.US,D,20250820,000000,186.99,189.13,186.445,189.12,605158,0
+MKTX.US,D,20250821,000000,188.11,190.505,184.84,186.85,754299,0
+MKTX.US,D,20250822,000000,187.96,189.325,186.87,188.73,589577,0
+MKTX.US,D,20250825,000000,190.77,192.96,189.75,190.15,818491,0
+MKTX.US,D,20250826,000000,189.34,191.62,189.02,189.78,551893,0
+MKTX.US,D,20250827,000000,189.76,191,187.38,187.51,452332,0
+MKTX.US,D,20250828,000000,187.44,188,182.15,182.55,648174,0
+MKTX.US,D,20250829,000000,184.22,184.34,182.35,183.84,592373,0
+MKTX.US,D,20250902,000000,184.67,184.99,179.0976,180.2,611315,0
+MKTX.US,D,20250903,000000,179.7,181.69,179.26,181.59,1103340,0
+MKTX.US,D,20250904,000000,182,182.74,178.2,180.13,716202,0
+MKTX.US,D,20250905,000000,185,189.54,183.67,187.5,758253,0
+MKTX.US,D,20250908,000000,188.01,188.185,184.27,187.17,867936,0
+MKTX.US,D,20250909,000000,187.45,188.53,186.25,188.17,680734,0
+MKTX.US,D,20250910,000000,186.61,187.85,183.19,184.63,820906,0
+MKTX.US,D,20250911,000000,185.77,190.47,185.06,188.46,777469,0
+MKTX.US,D,20250912,000000,188.32,189.39,184.62,184.85,648628,0
+MKTX.US,D,20250915,000000,186.19,186.19,180.95,181.68,737089,0
+MKTX.US,D,20250916,000000,181.28,185.17,179.87,182.94,530364,0
+MKTX.US,D,20250917,000000,183.13,185.21,182.515,183.53,593391,0
+MKTX.US,D,20250918,000000,183.16,183.56,179.6,179.71,674960,0
+MKTX.US,D,20250919,000000,180.3,180.3,177.84,178.32,9702909,0
+MKTX.US,D,20250922,000000,179.99,181.32,176.565,178.42,891450,0
+MKTX.US,D,20250923,000000,178.7,181.375,177.91,179.11,576507,0
+MKTX.US,D,20250924,000000,178.84,180.1,177,179.04,664572,0
+MKTX.US,D,20250925,000000,178.96,180.53,177.65,178.17,574891,0
+MKTX.US,D,20250926,000000,179.45,181.235,177.6,180.14,574187,0
+MKTX.US,D,20250929,000000,182.08,182.08,176.98,177.63,710038,0
+MKTX.US,D,20250930,000000,176.53,177.495,174.04,174.25,680948,0
+MKTX.US,D,20251001,000000,175.54,175.78,169.59,170.84,859562,0
+MKTX.US,D,20251002,000000,170.36,171.64,168.74,169.59,2428392,0
+MKTX.US,D,20251003,000000,169.59,171.98,169,170.5,794770,0
+MKTX.US,D,20251006,000000,166.45,168.01,161.61,167.88,1640960,0
+MKTX.US,D,20251007,000000,167.9,170.52,167.35,168.14,1201007,0
+MKTX.US,D,20251008,000000,167.68,172.17,165.71,172.13,736810,0
+MKTX.US,D,20251009,000000,171.89,173.41,170.505,172.23,462819,0
+MKTX.US,D,20251010,000000,171.95,177.63,171.55,177.4,852181,0
+MKTX.US,D,20251013,000000,176.26,179.0598,172.4,172.9,947624,0
+MKTX.US,D,20251014,000000,172.1,173.69,170.125,171.08,525234,0
+MKTX.US,D,20251015,000000,170.01,172.67,169.1101,171.55,440272,0
+MKTX.US,D,20251016,000000,171.58,172.1419,170,171.07,546072,0
+MKTX.US,D,20251017,000000,171.42,172.76,170.14,171.26,470111,0
+MKTX.US,D,20251020,000000,172.93,173.65,168.83,170.94,843113,0
+MKTX.US,D,20251021,000000,170.41,173.16,170.22,172.925,394245,0
+MKTX.US,D,20251022,000000,171.97,174.95,171.15,171.85,514824,0
+MKTX.US,D,20251023,000000,171.65,172.26,169.05,171.53,312299,0
+MKTX.US,D,20251024,000000,171.27,172.715,170.49,170.55,295529,0
+MKTX.US,D,20251027,000000,172.74,172.74,166.49,167.55,641261,0
+MKTX.US,D,20251028,000000,166.97,167.24,163.09,163.38,536323,0
+MKTX.US,D,20251029,000000,161.81,162.795,158.42,158.85,704777,0
+MKTX.US,D,20251030,000000,158.28,161.36,158.28,159.98,819074,0
+MKTX.US,D,20251031,000000,159.88,162.05,158.655,160.06,528706,0
+MKTX.US,D,20251103,000000,158.38,159.455,156.17,159.16,680856,0
+MKTX.US,D,20251104,000000,160.2,161.475,158.925,161.295,485032,0
+MKTX.US,D,20251105,000000,160.34,163.845,160.34,161,714275,0
+MKTX.US,D,20251106,000000,163,167.33,161.89,165.75,1145288,0
+MKTX.US,D,20251107,000000,168.4,173,166.11,167.27,1110493,0
+MKTX.US,D,20251110,000000,170.38,170.81,165,169.19,656713,0
+MKTX.US,D,20251111,000000,169.7,174.52,169.31,171.4,675069,0
+MKTX.US,D,20251112,000000,171.44,171.8,169.395,169.73,685196,0
+MKTX.US,D,20251113,000000,169.75,174.61,169.015,174,606251,0
+MKTX.US,D,20251114,000000,175.26,176.225,173.18,174.97,574326,0
+MKTX.US,D,20251117,000000,173.95,175.35,173.38,173.465,468335,0
+MKTX.US,D,20251118,000000,173.38,175.79,172.83,172.97,513656,0
+MKTX.US,D,20251119,000000,170.38,172.01,167.16,167.19,599778,0
+MKTX.US,D,20251120,000000,165.42,166.335,161.27,161.69,989223,0
+MKTX.US,D,20251121,000000,163.66,164.68,161.32,161.72,608491,0
+MKTX.US,D,20251124,000000,161.48,162.44,159.84,161.8,522134,0
+MKTX.US,D,20251125,000000,161.92,164.5,161.02,163.88,629081,0
+MKTX.US,D,20251126,000000,164.48,165.86,163.665,164.2,626463,0
+MKTX.US,D,20251128,000000,164.82,165.09,163.05,163.89,260811,0
+MKTX.US,D,20251201,000000,162.16,164.32,158.955,159.99,706209,0
+MKTX.US,D,20251202,000000,160.06,161.1,158.05,160.76,447506,0
+MKTX.US,D,20251203,000000,161.28,163.57,159.43,159.71,542813,0
+MKTX.US,D,20251204,000000,163.9,169.49,163.9,167.25,821641,0
+MKTX.US,D,20251205,000000,167.35,168.51,165.965,167.24,528763,0
+MKTX.US,D,20251208,000000,166.91,167.52,163.33,165.06,581158,0
+MKTX.US,D,20251209,000000,174.09,175.33,170.33,173.16,859315,0
+MKTX.US,D,20251210,000000,171.51,176,171.51,175.21,797718,0
+MKTX.US,D,20251211,000000,174.51,178.9,174.51,177.85,853468,0
+MKTX.US,D,20251212,000000,177.85,179.79,177.22,178.99,957503,0
+MKTX.US,D,20251215,000000,178.44,179.875,177.595,179.2,691178,0
+MKTX.US,D,20251216,000000,179.5,182.07,179.345,179.47,809497,0
+MKTX.US,D,20251217,000000,179.26,183.4,179.2,181.88,588229,0
+MKTX.US,D,20251218,000000,181.89,184,180.675,181.05,648145,0
+MKTX.US,D,20251219,000000,179.88,181.285,177.99,178.78,2903007,0
+MKTX.US,D,20251222,000000,180.48,181.5878,179.7348,181.18,690063,0
+MKTX.US,D,20251223,000000,181.09,183.54,180.2,183.24,513985,0
+MKTX.US,D,20251224,000000,182.22,183.53,181.845,182.54,200446,0
+MKTX.US,D,20251226,000000,181.73,182.9099,181.22,182.86,309663,0
+MKTX.US,D,20251229,000000,182.41,184.28,182.41,183.85,347609,0
+MKTX.US,D,20251230,000000,182.82,184.39,182.39,182.51,285326,0
+MKTX.US,D,20251231,000000,181.15,182.6,181.1,181.25,401335,0
+MKTX.US,D,20260102,000000,180.31,180.31,178.285,178.55,482520,0
+MKTX.US,D,20260105,000000,177.34,183.105,177.31,180.23,646549,0
+MKTX.US,D,20260106,000000,180.3,183.15,180.3,181.4,480333,0
+MKTX.US,D,20260107,000000,173.95,178.19,171.497,173.71,1015785,0
+MKTX.US,D,20260108,000000,172.81,173.7,169.57,171.68,881435,0
+MKTX.US,D,20260109,000000,170.05,172.28,168.73,168.77,569937,0
+MKTX.US,D,20260112,000000,168.63,173.55,168.63,170.1,762308,0
+MKTX.US,D,20260113,000000,170,171.89,167.475,170.37,805878,0
+MKTX.US,D,20260114,000000,171.27,173.51,171.115,172.78,557449,0
+MKTX.US,D,20260115,000000,172.34,176.43,172.34,174.66,893730,0
+MKTX.US,D,20260116,000000,174.78,176.8,173.725,176.08,574268,0
+MKTX.US,D,20260120,000000,174.5,176.435,171.41,172.48,392673,0
+MKTX.US,D,20260121,000000,171.75,173.52,170.29,171.93,315694,0
+MKTX.US,D,20260122,000000,171.32,172.94,171.32,171.66,230426,0
+MKTX.US,D,20260123,000000,170.77,172.4,169.94,171.52,338167,0
+MKTX.US,D,20260126,000000,171.32,173.49646,171.32,171.64,402531,0
+MKTX.US,D,20260127,000000,171.38,172.14,167.825,168.38,349126,0
+MKTX.US,D,20260128,000000,168.85,170.07,167.09,168.56,441696,0
+MKTX.US,D,20260129,000000,169.63,170.06,167.54,168.61,357857,0
+MKTX.US,D,20260130,000000,169.93,170.43,168.165,169.23,332236,0
+MKTX.US,D,20260202,000000,168.75,169.87,165.26,166.34,482089,0
+MKTX.US,D,20260203,000000,164.51,166,159.62,160.28,1074252,0
+MKTX.US,D,20260204,000000,160.49,163.9199,158.4,162.37,572087,0
+MKTX.US,D,20260205,000000,160.85,165,159.11,162.83,968297,0
+MKTX.US,D,20260206,000000,162.58,168.28,157.93,162.33,1158548,0
+MKTX.US,D,20260209,000000,162.59,171.89,162.59,171.23,824280,0
+MKTX.US,D,20260210,000000,171.91,177.85,170.5,177.31,606356,0
+MKTX.US,D,20260211,000000,175.34,179.74,171.51,178.77,1076129,0
+MKTX.US,D,20260212,000000,177.44,182.4499,175.77,177.46,714954,0
+MKTX.US,D,20260213,000000,178.21,179.86,176.175,179.36,466398,0
+MKTX.US,D,20260217,000000,179.49,180.215,176.89,177.75,446506,0
+MKTX.US,D,20260218,000000,177.76,178.405,175.02,176.12,604094,0
diff --git a/daily/us/nasdaq stocks/2/mlec.us.txt b/daily/us/nasdaq stocks/2/mlec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4dc7a43d3e88fae68034b65f55d62f23de4272c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlec.us.txt	
@@ -0,0 +1,771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLEC.US,D,20230104,000000,1163.25,1260,891,978.75,997.42,0
+MLEC.US,D,20230105,000000,813,937.5,720,822,600.673,0
+MLEC.US,D,20230106,000000,654,3330,652.5,2887.5,19694.1,0
+MLEC.US,D,20230109,000000,2175,2339.19,1539,1948.5,5117.28,0
+MLEC.US,D,20230110,000000,1561.5,1815,1372.5,1419,3094.24,0
+MLEC.US,D,20230111,000000,1275,1425,1143,1402.5,893.02,0
+MLEC.US,D,20230112,000000,1276.5,1395,1200,1372.5,304,0
+MLEC.US,D,20230113,000000,1267.5,1462.5,1148.29,1197,396.5,0
+MLEC.US,D,20230117,000000,1243.5,1274.95,1170,1179,201.373,0
+MLEC.US,D,20230118,000000,1158,1258.48,1156.5,1177.5,148.4,0
+MLEC.US,D,20230119,000000,1177.5,1200,899.22,922.5,394.066,0
+MLEC.US,D,20230120,000000,937.5,978.75,817.605,826.5,520.413,0
+MLEC.US,D,20230123,000000,855,892.5,783,850.5,700.18,0
+MLEC.US,D,20230124,000000,840,869.25,783,783,276.26,0
+MLEC.US,D,20230125,000000,796.5,900,788.22,796.725,362.153,0
+MLEC.US,D,20230126,000000,840,948,783,793.5,1088.85,0
+MLEC.US,D,20230127,000000,802.5,837.75,766.5,804,187.006,0
+MLEC.US,D,20230130,000000,754.5,802.5,726,783,189.56,0
+MLEC.US,D,20230131,000000,759,814.5,757.5,795,90.1466,0
+MLEC.US,D,20230201,000000,780,794.775,750,772.5,45.48,0
+MLEC.US,D,20230202,000000,780,780,726,757.5,93.7,0
+MLEC.US,D,20230203,000000,771,771,745.5,754.515,87.0333,0
+MLEC.US,D,20230206,000000,727.5,775.5,699,775.5,128.266,0
+MLEC.US,D,20230207,000000,810,810,741.615,777,46.0133,0
+MLEC.US,D,20230208,000000,798,808.5,697.5,735,117.54,0
+MLEC.US,D,20230209,000000,705,823.5,705,788.25,117.246,0
+MLEC.US,D,20230210,000000,781.5,823.485,780,808.485,101.4,0
+MLEC.US,D,20230213,000000,833.985,854.985,787.5,840,265.06,0
+MLEC.US,D,20230214,000000,853.5,853.5,750,802.5,83.6466,0
+MLEC.US,D,20230215,000000,750,837,750,795,48.98,0
+MLEC.US,D,20230216,000000,784.5,810,757.515,786,26.3533,0
+MLEC.US,D,20230217,000000,835.5,835.5,727.5,750,27.3,0
+MLEC.US,D,20230221,000000,795.945,795.945,730.5,771,19.0866,0
+MLEC.US,D,20230222,000000,730.5,771,727.5,771,21.2866,0
+MLEC.US,D,20230223,000000,749.985,813,724.5,796.5,160.526,0
+MLEC.US,D,20230224,000000,810,1094.98,751.56,990,523.333,0
+MLEC.US,D,20230227,000000,1339.5,1660.5,1029,1147.5,13689.7,0
+MLEC.US,D,20230228,000000,1075.5,1080,888,900,1071.21,0
+MLEC.US,D,20230301,000000,907.5,936,848.37,915,208.26,0
+MLEC.US,D,20230302,000000,873,885,816,862.5,139.673,0
+MLEC.US,D,20230303,000000,805.5,898.725,805.5,885,276.9,0
+MLEC.US,D,20230306,000000,859.5,963,847.5,883.5,194.006,0
+MLEC.US,D,20230307,000000,775.5,830.37,765,780,89.0133,0
+MLEC.US,D,20230308,000000,793.5,793.5,712.5,733.5,169.92,0
+MLEC.US,D,20230309,000000,733.5,739.5,702.015,720,33.3066,0
+MLEC.US,D,20230310,000000,715.5,724.5,679.5,717,112.28,0
+MLEC.US,D,20230313,000000,718.5,770.985,697.5,711,60.8466,0
+MLEC.US,D,20230314,000000,711,736.5,663.66,721.5,120.246,0
+MLEC.US,D,20230315,000000,704.985,1488,666.69,903,30327.5,0
+MLEC.US,D,20230316,000000,774,817.5,705,735,1351.77,0
+MLEC.US,D,20230317,000000,780,780,712.5,720,537.646,0
+MLEC.US,D,20230320,000000,699,720,682.5,705,196.32,0
+MLEC.US,D,20230321,000000,699,890.985,699,730.5,2965.45,0
+MLEC.US,D,20230322,000000,709.5,779.985,709.5,715.5,493.12,0
+MLEC.US,D,20230323,000000,703.32,755.25,703.32,703.5,195.746,0
+MLEC.US,D,20230324,000000,700.5,711.3,673.5,694.5,143.82,0
+MLEC.US,D,20230327,000000,688.5,738,660,660,233.873,0
+MLEC.US,D,20230328,000000,645,678,634.5,634.5,270.986,0
+MLEC.US,D,20230329,000000,648.525,657,606,606,150.64,0
+MLEC.US,D,20230330,000000,623.475,626.835,609.465,612,35.6133,0
+MLEC.US,D,20230331,000000,609,651,609,612,76.2466,0
+MLEC.US,D,20230403,000000,609,630,609,615,72.48,0
+MLEC.US,D,20230404,000000,633.75,645,613.5,622.5,32.88,0
+MLEC.US,D,20230405,000000,616.5,670.5,612,649.5,307.053,0
+MLEC.US,D,20230406,000000,765,765,600.015,666,253.86,0
+MLEC.US,D,20230410,000000,613.5,675,601.5,640.5,197.793,0
+MLEC.US,D,20230411,000000,660,665.25,627,645,67.76,0
+MLEC.US,D,20230412,000000,661.485,661.485,601.5,601.5,222.866,0
+MLEC.US,D,20230413,000000,607.5,628.5,607.5,607.5,20.12,0
+MLEC.US,D,20230414,000000,591,642.195,577.5,585,116.653,0
+MLEC.US,D,20230417,000000,639,639,571.5,571.5,98.3666,0
+MLEC.US,D,20230418,000000,580.5,585,505.5,538.5,187.153,0
+MLEC.US,D,20230419,000000,525,537.075,496.5,517.5,66.2466,0
+MLEC.US,D,20230420,000000,539.25,539.25,472.5,517.5,156.386,0
+MLEC.US,D,20230421,000000,481.5,522,481.5,492,87.3333,0
+MLEC.US,D,20230424,000000,478.575,519,476.1,510,17.5466,0
+MLEC.US,D,20230425,000000,526.5,526.5,474,480,87.0133,0
+MLEC.US,D,20230426,000000,472.5,488.25,435,435,178.7,0
+MLEC.US,D,20230427,000000,436.5,436.5,393.12,399,70.9933,0
+MLEC.US,D,20230428,000000,402,426,390.015,415.5,126.206,0
+MLEC.US,D,20230501,000000,448.5,464.88,391.5,391.5,89.08,0
+MLEC.US,D,20230502,000000,435,435,393,402,55.26,0
+MLEC.US,D,20230503,000000,420,420,391.5,400.5,30.3466,0
+MLEC.US,D,20230504,000000,409.605,438,405,438,165.986,0
+MLEC.US,D,20230505,000000,480,517.5,450,465,348.353,0
+MLEC.US,D,20230508,000000,436.5,460.5,435,450,103.826,0
+MLEC.US,D,20230509,000000,435,484.5,418.65,466.5,19.5733,0
+MLEC.US,D,20230510,000000,465,477,450.3,460.5,30.4933,0
+MLEC.US,D,20230511,000000,406.5,471,406.5,455.25,24.6333,0
+MLEC.US,D,20230512,000000,465,465,456,459.75,13.7866,0
+MLEC.US,D,20230515,000000,465,472.5,436.8,454.5,13.6266,0
+MLEC.US,D,20230516,000000,454.5,459.18,441.015,457.5,60.0533,0
+MLEC.US,D,20230517,000000,450,462,450,450,22.9266,0
+MLEC.US,D,20230518,000000,453,499.5,420,453,12.4466,0
+MLEC.US,D,20230519,000000,441,453,433.5,451.5,25.6733,0
+MLEC.US,D,20230522,000000,451.5,451.5,451.5,451.5,4.53333,0
+MLEC.US,D,20230523,000000,441,475.485,430.5,441,121,0
+MLEC.US,D,20230524,000000,433.17,447,430.5,430.5,5.15333,0
+MLEC.US,D,20230525,000000,412.5,439.5,405,405,17.1933,0
+MLEC.US,D,20230526,000000,427.5,436.35,405,436.35,30.6733,0
+MLEC.US,D,20230530,000000,409.905,449.85,409.5,449.85,13,0
+MLEC.US,D,20230531,000000,483,483,439.5,452.415,75.5933,0
+MLEC.US,D,20230601,000000,447,471,435,444,67.9933,0
+MLEC.US,D,20230602,000000,471,471,437.25,453,110.12,0
+MLEC.US,D,20230605,000000,457.5,471,442.5,457.35,79.7666,0
+MLEC.US,D,20230606,000000,453,459,435.075,441.75,125.213,0
+MLEC.US,D,20230607,000000,408.93,450,408.93,438.03,40.5533,0
+MLEC.US,D,20230608,000000,439.5,442.38,439.5,442.38,9.54,0
+MLEC.US,D,20230609,000000,442.05,465,441.675,442.5,96.5933,0
+MLEC.US,D,20230612,000000,450,450,414.99,445.5,12.4666,0
+MLEC.US,D,20230613,000000,436.5,448.5,436.5,448.5,68.5533,0
+MLEC.US,D,20230614,000000,445.5,512.355,432.75,447,647.573,0
+MLEC.US,D,20230615,000000,439.5,453,433.515,451.5,32.14,0
+MLEC.US,D,20230616,000000,447.75,508.5,447,507,64.1866,0
+MLEC.US,D,20230620,000000,472.5,506.7,465,468,61.5933,0
+MLEC.US,D,20230621,000000,448.5,511.5,442.5,486,114.96,0
+MLEC.US,D,20230622,000000,471,508.5,465,470.7,141.566,0
+MLEC.US,D,20230623,000000,469.5,594,469.5,504,548.313,0
+MLEC.US,D,20230626,000000,472.5,592.5,472.5,570,576.566,0
+MLEC.US,D,20230627,000000,600,660,493.605,514.5,519.326,0
+MLEC.US,D,20230628,000000,514.5,538.2,486,486,72.9333,0
+MLEC.US,D,20230629,000000,487.5,524.7,450.015,500.25,91.7,0
+MLEC.US,D,20230630,000000,508.5,561,498,552,260.96,0
+MLEC.US,D,20230703,000000,531.465,547.5,514.5,514.5,7.60666,0
+MLEC.US,D,20230705,000000,525,557.7,501.75,508.5,85.2866,0
+MLEC.US,D,20230706,000000,519,552,495,517.5,88.42,0
+MLEC.US,D,20230707,000000,525,525,496.5,510.015,24.9533,0
+MLEC.US,D,20230710,000000,504,586.5,504,568.5,73.36,0
+MLEC.US,D,20230711,000000,577.5,585,526.5,526.5,82.88,0
+MLEC.US,D,20230712,000000,550.5,550.5,517.5,517.5,102.626,0
+MLEC.US,D,20230713,000000,510,525,487.5,497.25,64.6733,0
+MLEC.US,D,20230714,000000,517.2,534,515.25,517.5,43.78,0
+MLEC.US,D,20230717,000000,525,525,498,498,67.1,0
+MLEC.US,D,20230718,000000,506.415,516,480,480,169.18,0
+MLEC.US,D,20230719,000000,469.5,502.5,468,502.5,60.9866,0
+MLEC.US,D,20230720,000000,487.5,504.18,468,502.515,71.7,0
+MLEC.US,D,20230721,000000,495,525,487.515,510,85.3933,0
+MLEC.US,D,20230724,000000,469.5,515.7,469.5,490.5,26.46,0
+MLEC.US,D,20230725,000000,468,494.595,468,493.5,13.92,0
+MLEC.US,D,20230726,000000,489,489,487.5,487.5,9.66,0
+MLEC.US,D,20230727,000000,485.43,507,474,475.5,14.66,0
+MLEC.US,D,20230728,000000,466.5,507,466.5,490.5,19.1066,0
+MLEC.US,D,20230731,000000,505.5,510,474.75,475.5,24.88,0
+MLEC.US,D,20230801,000000,498,498,480,481.5,13.3266,0
+MLEC.US,D,20230802,000000,468,481.5,468,469.5,8.88666,0
+MLEC.US,D,20230803,000000,477,477,465,471,20.0866,0
+MLEC.US,D,20230804,000000,467.34,469.095,412.5,432,77.1133,0
+MLEC.US,D,20230807,000000,439.515,462,439.515,450,32.96,0
+MLEC.US,D,20230808,000000,474,474,450,450,10.52,0
+MLEC.US,D,20230809,000000,423.15,450,423.15,448.5,34.9533,0
+MLEC.US,D,20230810,000000,450,450,430.5,448.5,28.4066,0
+MLEC.US,D,20230811,000000,462,463.5,434.25,453,14.8866,0
+MLEC.US,D,20230814,000000,441,450,441,446.25,10.7666,0
+MLEC.US,D,20230815,000000,440.34,460.5,438,460.5,12.3133,0
+MLEC.US,D,20230816,000000,453.51,462.555,453.51,462.555,2.55333,0
+MLEC.US,D,20230817,000000,465,465,450,457.5,20.2733,0
+MLEC.US,D,20230818,000000,456,456,456,456,1.64,0
+MLEC.US,D,20230821,000000,447,457.5,441.33,457.5,6.04666,0
+MLEC.US,D,20230822,000000,448.455,456,444,456,6.28666,0
+MLEC.US,D,20230823,000000,445.395,451.05,445.23,451.05,10.4,0
+MLEC.US,D,20230824,000000,444,448.5,439.5,448.5,13.64,0
+MLEC.US,D,20230825,000000,427.905,453,427.5,453,17.2666,0
+MLEC.US,D,20230828,000000,441,450,441,450,7.86666,0
+MLEC.US,D,20230829,000000,454.5,487.5,450,487.5,172.313,0
+MLEC.US,D,20230830,000000,498,498,487.515,492,29.5,0
+MLEC.US,D,20230831,000000,487.5,493.5,486,493.5,21.9533,0
+MLEC.US,D,20230901,000000,492,492,480.015,490.5,11.2333,0
+MLEC.US,D,20230905,000000,480,490.5,472.5,490.5,77.8533,0
+MLEC.US,D,20230906,000000,475.5,475.5,475.5,475.5,2.38666,0
+MLEC.US,D,20230907,000000,480,480,474,474,8.37333,0
+MLEC.US,D,20230908,000000,472.5,473.205,460.5,460.5,10.1733,0
+MLEC.US,D,20230911,000000,463.5,480,463.5,480,77.4333,0
+MLEC.US,D,20230912,000000,478.5,486,464.79,482.85,102.806,0
+MLEC.US,D,20230913,000000,477,477,477,477,1.11333,0
+MLEC.US,D,20230914,000000,465.75,470.25,465.75,470.25,10.9733,0
+MLEC.US,D,20230915,000000,454.515,474,454.515,464.25,6.78,0
+MLEC.US,D,20230919,000000,456.3,457.5,456.3,456.405,5.2,0
+MLEC.US,D,20230920,000000,465,465,465,465,2.69333,0
+MLEC.US,D,20230921,000000,454.5,454.5,454.5,454.5,1.54,0
+MLEC.US,D,20230922,000000,442.5,475.5,435,474,47.92,0
+MLEC.US,D,20230925,000000,450,450,412.5,448.5,16.36,0
+MLEC.US,D,20230926,000000,431.25,465,416.955,462,18.9333,0
+MLEC.US,D,20230927,000000,465,466.5,421.5,424.5,24.38,0
+MLEC.US,D,20230928,000000,448.5,460.5,448.5,460.5,8.58666,0
+MLEC.US,D,20230929,000000,420,420,420,420,7.33333,0
+MLEC.US,D,20231002,000000,427.5,454.5,426.84,454.5,33.3133,0
+MLEC.US,D,20231004,000000,420,448.5,418.695,442.5,12.7333,0
+MLEC.US,D,20231005,000000,423.765,439.5,423.765,439.5,13.0933,0
+MLEC.US,D,20231006,000000,427.5,438,420,420,12.6533,0
+MLEC.US,D,20231009,000000,421.5,421.5,421.5,421.5,1.04,0
+MLEC.US,D,20231011,000000,420.3,425.76,420,425.76,5.56,0
+MLEC.US,D,20231012,000000,429,429,391.5,428.4,21.1866,0
+MLEC.US,D,20231013,000000,413.535,413.535,398.25,408,19.46,0
+MLEC.US,D,20231016,000000,397.575,405,375,376.5,39.6533,0
+MLEC.US,D,20231017,000000,390,450,390,427.095,54.9066,0
+MLEC.US,D,20231018,000000,396,398.55,346.5,398.55,32.68,0
+MLEC.US,D,20231019,000000,390,405,352.5,405,53.7133,0
+MLEC.US,D,20231020,000000,405.3,447,405.3,408,9.64,0
+MLEC.US,D,20231023,000000,419.94,419.94,379.5,379.5,3.96666,0
+MLEC.US,D,20231024,000000,390,421.5,390,421.5,11.6266,0
+MLEC.US,D,20231026,000000,435,435,390.015,418.5,3.8,0
+MLEC.US,D,20231027,000000,405,417,402,412.5,13.08,0
+MLEC.US,D,20231031,000000,385.5,385.5,357,357,6.24,0
+MLEC.US,D,20231101,000000,376.5,433.65,376.5,402,26.6533,0
+MLEC.US,D,20231102,000000,384,419.25,372,419.25,20.6066,0
+MLEC.US,D,20231103,000000,407.4,417,407.4,417,4.99333,0
+MLEC.US,D,20231106,000000,362.025,390,355.5,390,120.573,0
+MLEC.US,D,20231108,000000,364.5,433.5,364.5,420,118.053,0
+MLEC.US,D,20231109,000000,407.25,407.25,394.5,397.5,6.86666,0
+MLEC.US,D,20231113,000000,412.5,414,405,405,20.86,0
+MLEC.US,D,20231114,000000,397.5,402,373.5,384,12.6466,0
+MLEC.US,D,20231115,000000,390.15,391.5,390.15,391.5,12.6333,0
+MLEC.US,D,20231116,000000,372,372,372,372,2.62666,0
+MLEC.US,D,20231117,000000,390.06,390.06,382.5,382.5,13.58,0
+MLEC.US,D,20231120,000000,375,375,375,375,1.07333,0
+MLEC.US,D,20231121,000000,355.5,379.41,352.5,379.41,9.51333,0
+MLEC.US,D,20231122,000000,389.25,389.25,376.5,387,5.45333,0
+MLEC.US,D,20231124,000000,390,403.5,390,403.5,9.98,0
+MLEC.US,D,20231127,000000,381,381,345,362.25,12.7933,0
+MLEC.US,D,20231128,000000,375,375,373.5,373.5,4.26666,0
+MLEC.US,D,20231129,000000,345,397.5,321,361.5,356.486,0
+MLEC.US,D,20231130,000000,373.845,382.5,369,376.5,4.65333,0
+MLEC.US,D,20231201,000000,349.5,349.5,342,342.015,76.9866,0
+MLEC.US,D,20231204,000000,360,361.5,360,360,28.9866,0
+MLEC.US,D,20231205,000000,360,390,341.25,379.5,151.36,0
+MLEC.US,D,20231206,000000,375,382.5,375,375,60.7266,0
+MLEC.US,D,20231207,000000,376.485,376.485,376.485,376.485,5.9,0
+MLEC.US,D,20231208,000000,405,405,358.5,373.5,28.12,0
+MLEC.US,D,20231211,000000,375,375,372.27,375,13.1133,0
+MLEC.US,D,20231212,000000,375,375,366,366,40,0
+MLEC.US,D,20231214,000000,375,405,352.5,352.5,50.7333,0
+MLEC.US,D,20231215,000000,375,375,353.97,353.97,73.8666,0
+MLEC.US,D,20231218,000000,357,373.5,357,373.5,9.86,0
+MLEC.US,D,20231219,000000,375,375,360,365.25,17.74,0
+MLEC.US,D,20231220,000000,382.5,382.5,360,364.5,28.2733,0
+MLEC.US,D,20231221,000000,372.3,375,367.5,367.5,47,0
+MLEC.US,D,20231222,000000,357,368.085,357,363,13.28,0
+MLEC.US,D,20231226,000000,360,360,360,360,26.1733,0
+MLEC.US,D,20231227,000000,363.675,363.675,363.675,363.675,6.89333,0
+MLEC.US,D,20231228,000000,358.5,373.5,357,357,58.84,0
+MLEC.US,D,20231229,000000,360,369,360,369,1.53333,0
+MLEC.US,D,20240102,000000,374.985,374.985,360,363.75,16.86,0
+MLEC.US,D,20240103,000000,369,370.125,352.515,370.125,21.9666,0
+MLEC.US,D,20240104,000000,367.5,367.5,352.5,352.5,10.0066,0
+MLEC.US,D,20240105,000000,355.5,355.5,352.5,352.5,14.7066,0
+MLEC.US,D,20240108,000000,342,363.75,342,357.555,46.12,0
+MLEC.US,D,20240109,000000,373.5,379.5,331.5,346.5,88.0533,0
+MLEC.US,D,20240110,000000,337.5,351,285,300,108.933,0
+MLEC.US,D,20240111,000000,396,450,369,379.5,127625,0
+MLEC.US,D,20240112,000000,370.5,405,361.5,367.5,3261.58,0
+MLEC.US,D,20240116,000000,322.5,351,319.5,337.5,1120.47,0
+MLEC.US,D,20240117,000000,331.5,331.5,318,322.5,315.16,0
+MLEC.US,D,20240118,000000,316.5,322.5,279,295.2,496.486,0
+MLEC.US,D,20240119,000000,286.5,313.5,286.5,301.5,332.193,0
+MLEC.US,D,20240122,000000,300,300,285,289.5,59.2,0
+MLEC.US,D,20240123,000000,282,292.5,277.5,277.5,109.046,0
+MLEC.US,D,20240124,000000,283.5,288,258.3,271.5,150.973,0
+MLEC.US,D,20240125,000000,267.81,285,258,271.5,216.206,0
+MLEC.US,D,20240126,000000,267,282,265.5,274.5,60.1266,0
+MLEC.US,D,20240129,000000,267,274.5,258.015,273,45.1866,0
+MLEC.US,D,20240130,000000,279,299.985,270,286.5,118.973,0
+MLEC.US,D,20240131,000000,273,311.025,273,297,370.4,0
+MLEC.US,D,20240201,000000,285,315,261,298.5,224.013,0
+MLEC.US,D,20240202,000000,283.5,303,283.5,303,32.6066,0
+MLEC.US,D,20240205,000000,292.5,298.5,280.5,298.5,21.0466,0
+MLEC.US,D,20240206,000000,282,330,282,307.845,102.753,0
+MLEC.US,D,20240207,000000,289.5,310.275,288.015,288.015,33.52,0
+MLEC.US,D,20240208,000000,288,294,280.5,280.5,57.92,0
+MLEC.US,D,20240209,000000,280.515,301.5,270,274.5,107.213,0
+MLEC.US,D,20240212,000000,285,300.12,277.5,279,116.746,0
+MLEC.US,D,20240213,000000,264.03,271.5,255,271.5,138.493,0
+MLEC.US,D,20240214,000000,261,271.5,261,268.5,19.7733,0
+MLEC.US,D,20240215,000000,267.405,274.515,267,270,33.02,0
+MLEC.US,D,20240216,000000,270,288.75,270,288.75,100.586,0
+MLEC.US,D,20240220,000000,271.5,300,270.015,281.25,41.5466,0
+MLEC.US,D,20240221,000000,271.5,274.5,261,262.5,38.3533,0
+MLEC.US,D,20240222,000000,262.5,264.87,253.5,262.5,45.46,0
+MLEC.US,D,20240223,000000,259.5,259.5,244.5,246,114.64,0
+MLEC.US,D,20240226,000000,254.25,254.25,242.25,246,25.94,0
+MLEC.US,D,20240227,000000,241.5,258.015,238.5,247.5,76.26,0
+MLEC.US,D,20240228,000000,253.5,274.5,237,262.5,70.1666,0
+MLEC.US,D,20240229,000000,262.5,271.5,255,270,43.5133,0
+MLEC.US,D,20240301,000000,247.5,270,247.5,267,31.08,0
+MLEC.US,D,20240304,000000,267,277.5,255,264,92.4266,0
+MLEC.US,D,20240305,000000,260.85,262.155,247.5,260.985,18.4333,0
+MLEC.US,D,20240306,000000,261,261,252,260.76,37.64,0
+MLEC.US,D,20240307,000000,249,251.25,249,251.25,25.1533,0
+MLEC.US,D,20240308,000000,252,253.5,247.5,253.5,38.7466,0
+MLEC.US,D,20240311,000000,240,262.785,238.74,244.5,83.9266,0
+MLEC.US,D,20240312,000000,259.5,259.5,244.5,249,27.58,0
+MLEC.US,D,20240313,000000,248.25,252,244.5,244.5,72.3066,0
+MLEC.US,D,20240314,000000,245.28,252.75,245.28,249,21.8533,0
+MLEC.US,D,20240315,000000,238.5,261,238.5,244.515,57.7266,0
+MLEC.US,D,20240318,000000,243,247.5,240,247.5,77.46,0
+MLEC.US,D,20240319,000000,241.5,241.5,219,225,185.353,0
+MLEC.US,D,20240320,000000,217.5,231,217.5,231,32.52,0
+MLEC.US,D,20240321,000000,219,240.015,186,192,450.82,0
+MLEC.US,D,20240322,000000,208.5,240,204,210,232.82,0
+MLEC.US,D,20240325,000000,208.5,217.5,202.8,211.5,62.7733,0
+MLEC.US,D,20240326,000000,217.875,219,198,211.5,25.7,0
+MLEC.US,D,20240327,000000,207,211.5,201.465,207,70.5666,0
+MLEC.US,D,20240328,000000,196.5,211.5,196.5,207,136.766,0
+MLEC.US,D,20240401,000000,213,213,201,201,78.4333,0
+MLEC.US,D,20240402,000000,198,207,194.985,207,77.0133,0
+MLEC.US,D,20240403,000000,211.5,211.5,198.885,198.885,35.6933,0
+MLEC.US,D,20240404,000000,200.1,204,196.5,196.5,32.84,0
+MLEC.US,D,20240405,000000,190.5,202.5,180,181.5,127.373,0
+MLEC.US,D,20240408,000000,191.85,191.85,183,187.5,11.4733,0
+MLEC.US,D,20240409,000000,186.915,190.5,183,183,44.0066,0
+MLEC.US,D,20240410,000000,186,194.355,181.275,181.275,210.826,0
+MLEC.US,D,20240411,000000,183,183,176.25,178.5,49.8666,0
+MLEC.US,D,20240412,000000,178.5,180,174.75,180,121.513,0
+MLEC.US,D,20240415,000000,173.325,173.325,172.5,172.5,7.06666,0
+MLEC.US,D,20240416,000000,180,215.25,180,195,496.02,0
+MLEC.US,D,20240417,000000,210,232.5,195,211.5,619.626,0
+MLEC.US,D,20240418,000000,216,325.5,195,207,21894.4,0
+MLEC.US,D,20240419,000000,174,210,174,210,1451.84,0
+MLEC.US,D,20240422,000000,445.5,487.5,315,370.5,531220,0
+MLEC.US,D,20240423,000000,322.5,322.5,250.5,259.5,21073.5,0
+MLEC.US,D,20240424,000000,252,256.5,204,219,6064.86,0
+MLEC.US,D,20240425,000000,208.5,219,195,213,2138.67,0
+MLEC.US,D,20240426,000000,205.5,226.5,200.115,217.5,2058.64,0
+MLEC.US,D,20240429,000000,217.5,222,204,205.5,1408.93,0
+MLEC.US,D,20240430,000000,214.5,225.99,202.5,213,21791,0
+MLEC.US,D,20240501,000000,205.5,208.005,187.5,201,2513.41,0
+MLEC.US,D,20240502,000000,190.5,210,186,202.5,2445.73,0
+MLEC.US,D,20240503,000000,210,217.5,199.5,211.5,1525.83,0
+MLEC.US,D,20240506,000000,213,214.5,201,208.5,977.566,0
+MLEC.US,D,20240507,000000,205.5,211.5,198.015,210,638.673,0
+MLEC.US,D,20240508,000000,204,208.5,198,202.5,688.413,0
+MLEC.US,D,20240509,000000,204,204,193.515,198,349.96,0
+MLEC.US,D,20240510,000000,194.25,202.5,189,195,406.086,0
+MLEC.US,D,20240513,000000,192,198,165,189,1537.93,0
+MLEC.US,D,20240514,000000,187.5,202.5,180,189,796.786,0
+MLEC.US,D,20240515,000000,193.5,194.94,180,186,769.446,0
+MLEC.US,D,20240516,000000,187.5,187.5,178.5,180,439.493,0
+MLEC.US,D,20240517,000000,177,192,175.5,180,318.24,0
+MLEC.US,D,20240520,000000,184.5,199.5,180.3,198,656.42,0
+MLEC.US,D,20240521,000000,195,199.5,186.285,189,129.546,0
+MLEC.US,D,20240522,000000,187.575,189,181.5,183,260.98,0
+MLEC.US,D,20240523,000000,183,183,179.76,181.5,79.52,0
+MLEC.US,D,20240524,000000,182.25,183,178.5,180,148.526,0
+MLEC.US,D,20240528,000000,177,181.5,175.5,177,289.48,0
+MLEC.US,D,20240529,000000,180,180,172.5,175.5,296.6,0
+MLEC.US,D,20240530,000000,181.5,183,172.5,179.295,226.14,0
+MLEC.US,D,20240531,000000,178.365,185.985,174.18,175.515,155.726,0
+MLEC.US,D,20240603,000000,189,189,168,177,495.526,0
+MLEC.US,D,20240604,000000,174.75,180,172.59,177.75,189.146,0
+MLEC.US,D,20240605,000000,178.425,178.425,171,175.5,339.473,0
+MLEC.US,D,20240606,000000,177,177,169.5,175.5,241.826,0
+MLEC.US,D,20240607,000000,175.485,175.485,165,166.5,450.266,0
+MLEC.US,D,20240610,000000,166.5,166.5,159,162,189.12,0
+MLEC.US,D,20240611,000000,163.5,166.5,162,162,90.3866,0
+MLEC.US,D,20240612,000000,160.5,165,159,160.5,165.846,0
+MLEC.US,D,20240613,000000,157.5,160.5,156,159,146.18,0
+MLEC.US,D,20240614,000000,156,170.7,155.985,165,326.946,0
+MLEC.US,D,20240617,000000,159,168,153,157.5,231,0
+MLEC.US,D,20240618,000000,159,163.5,156,163.5,106.62,0
+MLEC.US,D,20240620,000000,162,162,154.5,159,150.646,0
+MLEC.US,D,20240621,000000,153,168,153,168,45.1,0
+MLEC.US,D,20240624,000000,171,171,154.5,159,100.326,0
+MLEC.US,D,20240625,000000,157.5,174,153,174,641.006,0
+MLEC.US,D,20240626,000000,169.5,171.075,162,164.025,75.92,0
+MLEC.US,D,20240627,000000,165,169.5,162,162,112.12,0
+MLEC.US,D,20240628,000000,160.5,168,160.5,165,184.14,0
+MLEC.US,D,20240701,000000,171,171,159,166.515,52.74,0
+MLEC.US,D,20240702,000000,159,163.5,159,161.25,56.0333,0
+MLEC.US,D,20240703,000000,160.65,160.65,159,160.5,25.46,0
+MLEC.US,D,20240705,000000,165,165,157.5,160.515,40.22,0
+MLEC.US,D,20240708,000000,162,162,157.515,159,48.64,0
+MLEC.US,D,20240709,000000,159,162,151.5,155.25,246.906,0
+MLEC.US,D,20240710,000000,150,156,150,151.5,197.76,0
+MLEC.US,D,20240711,000000,153,153,144.03,150,221.086,0
+MLEC.US,D,20240712,000000,149.655,153,147.075,153,142.54,0
+MLEC.US,D,20240715,000000,131.25,135,124.5,133.5,9250.3,0
+MLEC.US,D,20240716,000000,133.5,146.85,127.5,142.365,967.353,0
+MLEC.US,D,20240717,000000,145.5,146.97,136.035,142.5,234.493,0
+MLEC.US,D,20240718,000000,142.35,157.5,142.35,156,663.953,0
+MLEC.US,D,20240719,000000,154.5,154.5,141.78,154.5,384.593,0
+MLEC.US,D,20240722,000000,157.5,157.5,147.135,154.485,213.053,0
+MLEC.US,D,20240723,000000,152.985,160.5,150,160.5,124.253,0
+MLEC.US,D,20240724,000000,163.5,163.5,150,154.5,82.5466,0
+MLEC.US,D,20240725,000000,154.5,154.5,150,154.5,48.1666,0
+MLEC.US,D,20240726,000000,156,156,149.94,151.515,79,0
+MLEC.US,D,20240729,000000,156,156,144.015,146.7,104.146,0
+MLEC.US,D,20240730,000000,151.5,152.25,143.7,145.5,56.2066,0
+MLEC.US,D,20240731,000000,141.553,147,141.06,144,56,0
+MLEC.US,D,20240801,000000,143.865,148.425,141,147.825,109.5,0
+MLEC.US,D,20240802,000000,143.203,143.58,137.25,137.25,72.7933,0
+MLEC.US,D,20240805,000000,132,132,121.515,125.25,66.3866,0
+MLEC.US,D,20240806,000000,126,126,119.94,120.09,127.913,0
+MLEC.US,D,20240807,000000,119.85,126.683,118.5,126.683,54.4333,0
+MLEC.US,D,20240808,000000,123.36,130.5,121.5,130.44,68.72,0
+MLEC.US,D,20240809,000000,126.75,148.665,124.853,136.5,163.04,0
+MLEC.US,D,20240812,000000,136.515,136.515,121.5,133.65,150.36,0
+MLEC.US,D,20240813,000000,123.81,135,123.81,132.18,19.6733,0
+MLEC.US,D,20240814,000000,133.5,135.78,119.385,129.006,265.073,0
+MLEC.US,D,20240815,000000,129,139.5,129,133.95,29.0466,0
+MLEC.US,D,20240816,000000,133.5,133.875,129.255,131.52,35.22,0
+MLEC.US,D,20240819,000000,131.475,131.715,131.475,131.715,28.9466,0
+MLEC.US,D,20240820,000000,131.46,139.485,131.46,136.02,50.5,0
+MLEC.US,D,20240821,000000,135,136.326,115.5,131.25,143.073,0
+MLEC.US,D,20240822,000000,131.16,131.25,127.785,131.16,34.2266,0
+MLEC.US,D,20240823,000000,139.11,139.11,130.8,130.8,25.1733,0
+MLEC.US,D,20240826,000000,126.75,138.373,126.75,127.05,44.7866,0
+MLEC.US,D,20240827,000000,126,130.5,123,130.35,31.7933,0
+MLEC.US,D,20240828,000000,130.35,130.35,126.015,126.015,30.0733,0
+MLEC.US,D,20240829,000000,130.5,132.742,130.5,130.5,28.7133,0
+MLEC.US,D,20240830,000000,130.5,137.655,130.5,130.515,59.7666,0
+MLEC.US,D,20240903,000000,130.5,154.5,130.5,141.3,804.46,0
+MLEC.US,D,20240904,000000,137.055,147,131.25,146.985,360.633,0
+MLEC.US,D,20240905,000000,140.212,145.8,135,135,105.14,0
+MLEC.US,D,20240906,000000,141,144.619,135,138,24.68,0
+MLEC.US,D,20240909,000000,144,144,135,143.25,18.4266,0
+MLEC.US,D,20240910,000000,139.5,141,136.5,141,99.2066,0
+MLEC.US,D,20240911,000000,138.045,142.5,134.925,136.5,20.7533,0
+MLEC.US,D,20240912,000000,126,143.25,112.5,142.485,88.5933,0
+MLEC.US,D,20240913,000000,130.5,142.485,129,139.5,87.56,0
+MLEC.US,D,20240916,000000,139.5,139.5,134.205,139.41,10.86,0
+MLEC.US,D,20240917,000000,135,139.5,130.5,136.5,18.1333,0
+MLEC.US,D,20240918,000000,136.5,139.5,136.5,138.015,52.8533,0
+MLEC.US,D,20240919,000000,137.925,137.925,117,129,196.833,0
+MLEC.US,D,20240920,000000,128.97,128.97,121.755,123.15,70.36,0
+MLEC.US,D,20240923,000000,122.52,123,120,120,59.6466,0
+MLEC.US,D,20240924,000000,126,126,121.5,123,47.4133,0
+MLEC.US,D,20240925,000000,126,130.395,124.2,126.75,72.3,0
+MLEC.US,D,20240926,000000,130.5,130.5,123.45,123.45,114.9,0
+MLEC.US,D,20240927,000000,130.305,130.305,120,129.18,196.046,0
+MLEC.US,D,20240930,000000,125.61,131.85,120.75,131.85,69.2733,0
+MLEC.US,D,20241001,000000,132,132,127.5,127.5,78.1733,0
+MLEC.US,D,20241002,000000,129.93,140.49,127.38,135,214.733,0
+MLEC.US,D,20241003,000000,133.05,133.14,120.42,133.14,111.68,0
+MLEC.US,D,20241004,000000,133.005,133.14,127.515,133.14,32.46,0
+MLEC.US,D,20241007,000000,131.301,132.765,121.875,132.765,109.34,0
+MLEC.US,D,20241008,000000,129.15,131.79,122.4,131.79,355.86,0
+MLEC.US,D,20241009,000000,124.5,127.5,117,121.5,237.38,0
+MLEC.US,D,20241010,000000,124.5,126,124.5,124.515,27.1,0
+MLEC.US,D,20241011,000000,122.257,135,120,134.985,82.8066,0
+MLEC.US,D,20241014,000000,134.985,136.65,126.915,126.915,39.6,0
+MLEC.US,D,20241015,000000,126.945,135,126.915,133.812,69.2666,0
+MLEC.US,D,20241016,000000,132.15,145.5,117.375,138,3261.5,0
+MLEC.US,D,20241017,000000,136.485,138.742,129,133.5,338.586,0
+MLEC.US,D,20241018,000000,132,132.09,126,127.5,90.9733,0
+MLEC.US,D,20241021,000000,125.85,130.5,124.53,130.32,153.446,0
+MLEC.US,D,20241022,000000,130.5,131.985,128.28,130.485,39.5933,0
+MLEC.US,D,20241023,000000,124.56,133.5,124.455,132.225,110.533,0
+MLEC.US,D,20241024,000000,132,132,125.16,129,99.32,0
+MLEC.US,D,20241025,000000,136.5,136.5,129.645,133.485,117.926,0
+MLEC.US,D,20241028,000000,133.5,133.5,123,133.485,36.4933,0
+MLEC.US,D,20241029,000000,131.273,131.28,131.273,131.28,9.95333,0
+MLEC.US,D,20241030,000000,127.5,132,126.66,129.015,25.3,0
+MLEC.US,D,20241031,000000,132.007,132.015,120.375,127.41,137.173,0
+MLEC.US,D,20241101,000000,120.39,127.2,120.39,126,20.9,0
+MLEC.US,D,20241104,000000,126,133.59,123.015,133.59,34.2133,0
+MLEC.US,D,20241105,000000,135,135,127.5,132,73.5866,0
+MLEC.US,D,20241106,000000,132,135,127.5,132,48.0533,0
+MLEC.US,D,20241107,000000,129.36,132,128.985,132,18.6666,0
+MLEC.US,D,20241108,000000,133.5,133.5,127.605,131.865,77.48,0
+MLEC.US,D,20241111,000000,135,135,124.065,131.835,86.7866,0
+MLEC.US,D,20241112,000000,128.4,135,128.25,128.25,46.78,0
+MLEC.US,D,20241113,000000,130.5,135,124.635,127.5,106.293,0
+MLEC.US,D,20241114,000000,134.31,134.31,124.5,124.5,157.373,0
+MLEC.US,D,20241115,000000,120.75,129.15,120.735,124.65,107.48,0
+MLEC.US,D,20241118,000000,119.985,130.485,119.985,130.485,113.86,0
+MLEC.US,D,20241119,000000,124.65,130.5,121.725,130.5,93.84,0
+MLEC.US,D,20241120,000000,132,135,126.855,128.25,122.986,0
+MLEC.US,D,20241121,000000,127.65,131.25,127.5,127.65,11.8333,0
+MLEC.US,D,20241122,000000,127.95,136.8,127.95,133.5,119.86,0
+MLEC.US,D,20241125,000000,132,134.985,129,133.5,49.0733,0
+MLEC.US,D,20241126,000000,129.3,133.5,124.5,132,95.74,0
+MLEC.US,D,20241127,000000,128.76,132.63,127.5,132,36.1933,0
+MLEC.US,D,20241129,000000,129.075,133.5,127.5,130.5,88.4533,0
+MLEC.US,D,20241202,000000,124.5,130.5,124.5,128.775,41.1933,0
+MLEC.US,D,20241203,000000,121.899,130.77,121.899,129.75,240.333,0
+MLEC.US,D,20241204,000000,131.25,133.29,127.5,131.16,102.26,0
+MLEC.US,D,20241205,000000,127.185,131.145,124.035,127.59,188.76,0
+MLEC.US,D,20241206,000000,121.965,132,121.965,127.5,115.78,0
+MLEC.US,D,20241209,000000,122.4,133.215,122.4,128.76,138.8,0
+MLEC.US,D,20241210,000000,132.735,132.735,123,123.075,198.846,0
+MLEC.US,D,20241211,000000,126,138,120.375,138,122.706,0
+MLEC.US,D,20241212,000000,132,132,124.71,126,52.5733,0
+MLEC.US,D,20241213,000000,126,132,126,129,184.733,0
+MLEC.US,D,20241216,000000,124.695,130.5,124.695,130.485,27.0933,0
+MLEC.US,D,20241217,000000,124.95,128.046,120.75,123,367.92,0
+MLEC.US,D,20241218,000000,123,141,123,130.35,588.753,0
+MLEC.US,D,20241219,000000,127.65,130.35,125.625,129.675,193.233,0
+MLEC.US,D,20241220,000000,129.337,129.555,127.5,127.5,69.88,0
+MLEC.US,D,20241223,000000,121.2,125.19,117,120.66,560.386,0
+MLEC.US,D,20241224,000000,124.35,124.35,112.545,114.045,175.186,0
+MLEC.US,D,20241226,000000,114.15,119.985,113.25,119.985,165.7,0
+MLEC.US,D,20241227,000000,122.55,122.55,114,121.8,163.946,0
+MLEC.US,D,20241230,000000,120.015,120.015,112.5,117,121.653,0
+MLEC.US,D,20241231,000000,117,121.438,116.265,120,68.4,0
+MLEC.US,D,20250102,000000,124.35,124.5,121.5,123.098,82.14,0
+MLEC.US,D,20250103,000000,121.5,132,121.5,132,32.48,0
+MLEC.US,D,20250106,000000,131.985,136.5,129,130.5,227.726,0
+MLEC.US,D,20250107,000000,132,141,132,139.44,234.986,0
+MLEC.US,D,20250108,000000,136.575,136.575,129,133.5,87.1533,0
+MLEC.US,D,20250110,000000,133.5,133.5,123,133.485,62.46,0
+MLEC.US,D,20250113,000000,130.5,130.5,126.75,127.5,57.5,0
+MLEC.US,D,20250114,000000,126.564,137.85,126.564,137.835,77.7,0
+MLEC.US,D,20250115,000000,136.5,136.5,127.545,129,25.1933,0
+MLEC.US,D,20250116,000000,123,127.5,121.5,127.5,105.606,0
+MLEC.US,D,20250117,000000,127.5,127.5,121.875,125.85,38.5666,0
+MLEC.US,D,20250121,000000,121.875,121.875,115.65,116.625,75.4466,0
+MLEC.US,D,20250122,000000,120.375,122.25,120,122.25,39.3666,0
+MLEC.US,D,20250123,000000,121.875,121.875,120.465,121.875,14.5733,0
+MLEC.US,D,20250124,000000,121.875,121.875,116.25,118.89,75.78,0
+MLEC.US,D,20250127,000000,118.89,118.89,116.25,117.15,33.8133,0
+MLEC.US,D,20250128,000000,117.15,117.15,116.91,116.91,3.9,0
+MLEC.US,D,20250129,000000,116.91,117.375,112.545,114,49.38,0
+MLEC.US,D,20250130,000000,116.7,116.7,105.12,112.425,50.3266,0
+MLEC.US,D,20250131,000000,125.985,125.985,113.475,113.475,27.22,0
+MLEC.US,D,20250203,000000,110.737,113.46,106.5,111.315,28.7266,0
+MLEC.US,D,20250204,000000,112.2,116.55,111.18,114.75,26.98,0
+MLEC.US,D,20250205,000000,109.957,109.957,109.957,109.957,10.0466,0
+MLEC.US,D,20250206,000000,106.5,109.8,105,105,65.9133,0
+MLEC.US,D,20250207,000000,105,105,87.87,97.5,177.213,0
+MLEC.US,D,20250210,000000,96,97.425,82.5,89.625,377.106,0
+MLEC.US,D,20250211,000000,89.595,89.625,82.5,82.5,83.1933,0
+MLEC.US,D,20250212,000000,82.485,84.555,82.485,83.85,138.34,0
+MLEC.US,D,20250213,000000,79.65,89.22,79.5,89.1,106.913,0
+MLEC.US,D,20250214,000000,89.1,104.985,89.1,102.613,260.86,0
+MLEC.US,D,20250218,000000,96,100.785,95.46,100.785,35.0133,0
+MLEC.US,D,20250219,000000,113.25,120,107.25,108.9,156.886,0
+MLEC.US,D,20250220,000000,114,114,108.975,109.35,28.6266,0
+MLEC.US,D,20250221,000000,111.15,118.5,104.7,117,107.233,0
+MLEC.US,D,20250224,000000,118.5,118.5,84,97.5,382,0
+MLEC.US,D,20250225,000000,109.5,109.5,90,97.5,141.393,0
+MLEC.US,D,20250226,000000,88.5,127.5,88.5,127.5,772.78,0
+MLEC.US,D,20250227,000000,125.1,127.35,107.4,108.3,137.586,0
+MLEC.US,D,20250228,000000,97.515,110.985,97.5,110.985,36.6266,0
+MLEC.US,D,20250303,000000,96.84,120,96.84,112.5,62.0533,0
+MLEC.US,D,20250304,000000,104.625,119.925,96.18,106.53,161.18,0
+MLEC.US,D,20250305,000000,125.4,125.4,103.392,110.28,47.2933,0
+MLEC.US,D,20250306,000000,110.715,113.25,110.655,111,36.8333,0
+MLEC.US,D,20250307,000000,111,130.5,111,129,102.38,0
+MLEC.US,D,20250310,000000,130.2,132,120.18,126.75,208.486,0
+MLEC.US,D,20250311,000000,121.875,142.485,117,141,239.473,0
+MLEC.US,D,20250312,000000,143.25,143.25,125.49,128.325,132.513,0
+MLEC.US,D,20250313,000000,121.275,124.5,114.225,124.5,72,0
+MLEC.US,D,20250314,000000,123,131.97,117,131.82,223.026,0
+MLEC.US,D,20250317,000000,139.14,139.14,124.425,126.285,50.1466,0
+MLEC.US,D,20250318,000000,119.25,120.75,112.395,113.655,183.08,0
+MLEC.US,D,20250319,000000,112.5,113.385,105.015,113.385,76.32,0
+MLEC.US,D,20250320,000000,115.275,115.275,107.52,108,87.84,0
+MLEC.US,D,20250321,000000,107.94,107.94,106.47,106.47,11.5866,0
+MLEC.US,D,20250324,000000,106.5,112.545,105,105.015,162.193,0
+MLEC.US,D,20250325,000000,106.2,112.515,106.2,110.309,13.9466,0
+MLEC.US,D,20250326,000000,106.515,114.06,93.6225,93.63,417.633,0
+MLEC.US,D,20250327,000000,94.935,108.705,91.935,91.935,251.36,0
+MLEC.US,D,20250328,000000,102.015,105.38,83.25,88.95,302.673,0
+MLEC.US,D,20250331,000000,84.525,92.46,84,84,100.78,0
+MLEC.US,D,20250401,000000,88.2,92.415,84,84,49.42,0
+MLEC.US,D,20250402,000000,92.475,94.905,88.5,90.9523,305.226,0
+MLEC.US,D,20250403,000000,97.95,97.95,87.15,87.15,5.22666,0
+MLEC.US,D,20250404,000000,99.735,99.735,90,94.08,13.1,0
+MLEC.US,D,20250407,000000,94.5,94.5,88.35,89.055,6.16666,0
+MLEC.US,D,20250408,000000,99.735,99.735,91.695,99.6,137.686,0
+MLEC.US,D,20250409,000000,99.585,99.585,92.13,96.3,45.54,0
+MLEC.US,D,20250410,000000,93.405,93.405,92.745,93.405,6.48,0
+MLEC.US,D,20250411,000000,90.6,110.235,83.13,100.515,174.113,0
+MLEC.US,D,20250414,000000,105,109.5,105,108,24.36,0
+MLEC.US,D,20250415,000000,107.82,107.82,107.82,107.82,1.95333,0
+MLEC.US,D,20250416,000000,109.65,110.333,106.5,106.5,54,0
+MLEC.US,D,20250417,000000,106.5,107.527,92.88,101.43,63.8333,0
+MLEC.US,D,20250421,000000,106.5,108,84.045,103.2,15946.2,0
+MLEC.US,D,20250422,000000,95.1,103.2,90.81,102.015,1360.53,0
+MLEC.US,D,20250423,000000,91.68,99.75,85.56,92.175,517.313,0
+MLEC.US,D,20250424,000000,85.695,106.5,85.695,87.4501,198.566,0
+MLEC.US,D,20250425,000000,87,95.25,86.22,91.425,197.813,0
+MLEC.US,D,20250428,000000,93,98.145,91.425,96.21,186.053,0
+MLEC.US,D,20250429,000000,94.8,108.135,94.5,108.015,316.82,0
+MLEC.US,D,20250430,000000,101.55,112.5,97.725,110.97,255.86,0
+MLEC.US,D,20250501,000000,114.45,117,98.775,112.38,318.773,0
+MLEC.US,D,20250502,000000,111.645,114,108.705,112.125,117.313,0
+MLEC.US,D,20250505,000000,112.35,114,100.59,114,103.093,0
+MLEC.US,D,20250506,000000,114,114,106.605,112.5,81.8666,0
+MLEC.US,D,20250507,000000,114,141,109.65,137.415,677.733,0
+MLEC.US,D,20250508,000000,142.5,142.5,122.88,132.75,191.633,0
+MLEC.US,D,20250509,000000,132.75,142.5,126.63,136.5,228.433,0
+MLEC.US,D,20250512,000000,136.065,136.065,130.53,133.95,281.326,0
+MLEC.US,D,20250513,000000,135,148.5,125.13,139.5,1115.16,0
+MLEC.US,D,20250514,000000,139.5,139.5,125.55,128.4,799.066,0
+MLEC.US,D,20250515,000000,132.178,157.05,116.251,117.187,454.933,0
+MLEC.US,D,20250516,000000,122.325,133.65,118.65,132.916,311.066,0
+MLEC.US,D,20250519,000000,135,135.15,135,135.15,60.5333,0
+MLEC.US,D,20250520,000000,142.05,142.05,135,135,152.6,0
+MLEC.US,D,20250521,000000,122.157,131.775,122.157,128.401,175.533,0
+MLEC.US,D,20250522,000000,135.6,135.6,123,135.3,185,0
+MLEC.US,D,20250523,000000,133.5,133.5,133.35,133.5,69.2,0
+MLEC.US,D,20250527,000000,128.625,128.625,123.75,123.75,91,0
+MLEC.US,D,20250528,000000,117.138,117.138,117,117,45.0666,0
+MLEC.US,D,20250529,000000,110.55,120,110.55,120,31,0
+MLEC.US,D,20250603,000000,111.6,126.6,95.7,126.6,209.933,0
+MLEC.US,D,20250604,000000,114.15,114.15,105,113.4,116.266,0
+MLEC.US,D,20250606,000000,112.618,112.618,103.5,103.5,312.2,0
+MLEC.US,D,20250610,000000,104.1,107.1,104.1,104.1,57.9333,0
+MLEC.US,D,20250611,000000,111.369,114.825,105.75,105.75,71.6666,0
+MLEC.US,D,20250612,000000,105.75,108,101.55,103.95,84.2,0
+MLEC.US,D,20250616,000000,102.3,106.5,102.3,106.5,47.7333,0
+MLEC.US,D,20250617,000000,120,120,97.5,102.675,944.4,0
+MLEC.US,D,20250618,000000,93,117.9,84.45,117.9,725.266,0
+MLEC.US,D,20250620,000000,115.95,115.95,85.05,101.55,430.066,0
+MLEC.US,D,20250623,000000,97.65,105.3,97.53,105.3,112.4,0
+MLEC.US,D,20250624,000000,107.55,112.92,105.657,108.6,199.133,0
+MLEC.US,D,20250625,000000,106.5,109.5,105.454,108,134.133,0
+MLEC.US,D,20250626,000000,108,120,96.6,115.125,5844.2,0
+MLEC.US,D,20250627,000000,113.85,114.6,103.5,106.5,4543.4,0
+MLEC.US,D,20250630,000000,102,102,89.25,94.5,3728.46,0
+MLEC.US,D,20250701,000000,90.45,93.9,90,93.9,197.666,0
+MLEC.US,D,20250702,000000,95.1,95.1,90.15,90.15,125.8,0
+MLEC.US,D,20250703,000000,92.85,100.2,87.7605,90.675,2554.46,0
+MLEC.US,D,20250707,000000,90.75,91.65,86.7,91.65,448.6,0
+MLEC.US,D,20250708,000000,89.85,89.955,89.4,89.7,81.5333,0
+MLEC.US,D,20250709,000000,87.75,88.05,84.45,86.1,167.666,0
+MLEC.US,D,20250710,000000,88.1985,88.1985,85.446,86.55,84.4,0
+MLEC.US,D,20250711,000000,82.5,82.65,69,75.45,1344.26,0
+MLEC.US,D,20250714,000000,78,78.45,70.05,70.05,562,0
+MLEC.US,D,20250715,000000,57.3,69.45,55.8,69,43168.7,0
+MLEC.US,D,20250716,000000,65.25,65.85,57.45,61.05,97893.8,0
+MLEC.US,D,20250717,000000,60,62.25,58.5,58.95,4324.2,0
+MLEC.US,D,20250718,000000,60,63.45,55.683,58.2,2651.33,0
+MLEC.US,D,20250721,000000,57.9,59.85,56.1,56.25,4569.26,0
+MLEC.US,D,20250722,000000,55.2,55.35,48.9,48.9,3554,0
+MLEC.US,D,20250723,000000,51,55.05,48,50.85,10925.4,0
+MLEC.US,D,20250724,000000,51.15,53.1,48.45,49.4505,14704,0
+MLEC.US,D,20250725,000000,50.7,50.7,44.85,47.25,7099.53,0
+MLEC.US,D,20250728,000000,50.7,54,49.5,50.25,4600.6,0
+MLEC.US,D,20250729,000000,51,51.9,46.5,47.625,5066.53,0
+MLEC.US,D,20250730,000000,48.9,48.9,45.675,47.7,4873.93,0
+MLEC.US,D,20250731,000000,49.65,53.4,45.9,48,5238,0
+MLEC.US,D,20250801,000000,48.75,51.9,47.25,48,2351.4,0
+MLEC.US,D,20250804,000000,48.45,49.0485,44.625,46.35,5774.86,0
+MLEC.US,D,20250805,000000,46.35,47.85,43.65,45.015,4684.6,0
+MLEC.US,D,20250806,000000,43.35,45.975,43.35,45.015,1054.06,0
+MLEC.US,D,20250807,000000,45.6,45.6,43.6935,44.25,538.666,0
+MLEC.US,D,20250808,000000,48,48,42.45,44.25,3351.53,0
+MLEC.US,D,20250811,000000,44.25,44.7,39.15,40.8,768.4,0
+MLEC.US,D,20250812,000000,40.8,42.1005,39.3015,39.762,1268.8,0
+MLEC.US,D,20250813,000000,39.9585,41.7,34.65,40.35,2844.33,0
+MLEC.US,D,20250814,000000,39.15,43.05,35.55,36.675,4337.26,0
+MLEC.US,D,20250815,000000,36.4515,37.935,35.5425,36.9195,657.866,0
+MLEC.US,D,20250818,000000,37.272,37.5,36,37.5,2518.6,0
+MLEC.US,D,20250819,000000,38.1,38.25,34.65,37.35,4068.73,0
+MLEC.US,D,20250820,000000,38.058,38.55,32.25,35.85,3835.06,0
+MLEC.US,D,20250821,000000,30.9,31.2,26.7,28.5,53590.6,0
+MLEC.US,D,20250822,000000,24.15,28.35,24.15,26.25,12713.4,0
+MLEC.US,D,20250825,000000,26.4,26.85,22.8,22.95,150814,0
+MLEC.US,D,20250826,000000,19.05,20.916,18.6,19.05,17917.2,0
+MLEC.US,D,20250827,000000,19.5,21.75,18.75,19.8,13287.7,0
+MLEC.US,D,20250828,000000,19.35,20.7,19.125,19.7985,4393.06,0
+MLEC.US,D,20250829,000000,19.05,20.85,18,19.662,3959.8,0
+MLEC.US,D,20250902,000000,20.85,21.15,18.45,18.9,8110.33,0
+MLEC.US,D,20250903,000000,18.3,18.978,18,18,4850.73,0
+MLEC.US,D,20250904,000000,17.7,18.4365,17.4,17.6985,1877.73,0
+MLEC.US,D,20250905,000000,18,18.6,16.8,17.775,5810.2,0
+MLEC.US,D,20250908,000000,17.4,17.625,16.5,16.95,4261.53,0
+MLEC.US,D,20250909,000000,17.4,18,17.25,17.7,2429.2,0
+MLEC.US,D,20250910,000000,17.85,19.2,17.25,18.6,7901.66,0
+MLEC.US,D,20250911,000000,19.5,20.85,17.772,20.7,11526.5,0
+MLEC.US,D,20250912,000000,20.7,21.75,18.75,20.7,8365.73,0
+MLEC.US,D,20250915,000000,20.4,20.4,19.05,19.95,1109.46,0
+MLEC.US,D,20250916,000000,19.65,19.65,18.75,19.05,4293.46,0
+MLEC.US,D,20250917,000000,18.75,19.269,18,18,2272,0
+MLEC.US,D,20250918,000000,18.45,19.05,17.85,18,3856.73,0
+MLEC.US,D,20250919,000000,18.15,18.8325,16.2015,17.55,4048.86,0
+MLEC.US,D,20250922,000000,18,18.3,17.7,18.15,1675.8,0
+MLEC.US,D,20250923,000000,19.2,19.5,18.15,18.6,3684.26,0
+MLEC.US,D,20250924,000000,18.6,19.35,18,18,563.733,0
+MLEC.US,D,20250925,000000,19.032,19.032,16.875,17.1,2640.8,0
+MLEC.US,D,20250926,000000,17.1,17.4,16.65,17.0985,1667.86,0
+MLEC.US,D,20250929,000000,16.95,17.1,15.9,16.125,2681.2,0
+MLEC.US,D,20250930,000000,16.2,16.6815,14.631,14.709,4887.86,0
+MLEC.US,D,20251001,000000,15.3,15.45,13.2,13.9515,8456.73,0
+MLEC.US,D,20251002,000000,14.6505,14.6985,13.1595,14.244,2026.33,0
+MLEC.US,D,20251003,000000,14.85,14.85,13.95,13.95,2738.33,0
+MLEC.US,D,20251006,000000,14.1765,14.3962,13.65,14.0955,1167.4,0
+MLEC.US,D,20251007,000000,14.3909,14.3909,12.507,12.54,4683.8,0
+MLEC.US,D,20251008,000000,12.45,12.75,11.2755,11.8875,8994.73,0
+MLEC.US,D,20251009,000000,12,13.347,11.886,12.3,18414.6,0
+MLEC.US,D,20251010,000000,12.546,13.7835,11.7765,11.9925,89690.1,0
+MLEC.US,D,20251013,000000,11.4165,12,9.7575,11.25,22528.5,0
+MLEC.US,D,20251014,000000,12,12.4515,11.265,11.28,75516.8,0
+MLEC.US,D,20251015,000000,11.661,11.9985,10.05,10.203,96445.9,0
+MLEC.US,D,20251016,000000,9.9,10.65,9.4545,10.2,11408.3,0
+MLEC.US,D,20251017,000000,9.8655,10.0881,9.6045,9.75,8800.93,0
+MLEC.US,D,20251020,000000,9.669,10.0485,9.375,9.9225,4713.86,0
+MLEC.US,D,20251021,000000,9.9,10.275,9.4185,9.6165,9419.66,0
+MLEC.US,D,20251022,000000,9.6,10.5,9.3765,10.005,7835.46,0
+MLEC.US,D,20251023,000000,9.9,10.383,9.75,10.173,10883.8,0
+MLEC.US,D,20251024,000000,10.05,10.3815,9.7725,10.194,2878.6,0
+MLEC.US,D,20251027,000000,10.7985,10.7985,10.194,10.2015,3313.06,0
+MLEC.US,D,20251028,000000,10.23,10.635,9.15,9.4965,9137.66,0
+MLEC.US,D,20251029,000000,9.018,9.81,9.018,9.3495,7358.4,0
+MLEC.US,D,20251030,000000,9.6,10.173,8.799,9.003,10348.8,0
+MLEC.US,D,20251031,000000,9.4455,10.182,9.003,9.66,5858.13,0
+MLEC.US,D,20251103,000000,9.582,10.4985,9.3015,9.735,5966.33,0
+MLEC.US,D,20251104,000000,9.7515,10.1685,9.3015,9.3015,1903.2,0
+MLEC.US,D,20251105,000000,9.225,9.3885,8.55525,8.7195,4407.26,0
+MLEC.US,D,20251106,000000,8.7,9.6375,8.7,9.0945,11977.4,0
+MLEC.US,D,20251107,000000,9.1275,10.05,8.8515,9.8175,4023,0
+MLEC.US,D,20251110,000000,10.17,10.2,9.825,10.152,4419.2,0
+MLEC.US,D,20251111,000000,9.75,9.75,9.1575,9.30706,5438.13,0
+MLEC.US,D,20251112,000000,9.693,9.9,8.7,9,7084,0
+MLEC.US,D,20251113,000000,8.9715,8.9715,8.439,8.55,6165.2,0
+MLEC.US,D,20251114,000000,8.55,8.835,8.2995,8.625,4962.13,0
+MLEC.US,D,20251117,000000,8.7,8.766,8.2665,8.3316,1336,0
+MLEC.US,D,20251118,000000,8.4015,8.70001,8.355,8.3565,2387.6,0
+MLEC.US,D,20251119,000000,8.46,8.721,8.3565,8.442,3929.2,0
+MLEC.US,D,20251120,000000,8.55,8.7525,6.765,7.059,13077,0
+MLEC.US,D,20251121,000000,7.17,7.458,6.615,6.75,3410.86,0
+MLEC.US,D,20251124,000000,6.7275,6.7275,6,6.645,24490.1,0
+MLEC.US,D,20251125,000000,6.3525,6.57525,5.88,6.285,7898.53,0
+MLEC.US,D,20251126,000000,6.195,6.285,5.874,6.144,5044.06,0
+MLEC.US,D,20251128,000000,6.42,6.42,5.958,6,3543.8,0
+MLEC.US,D,20251201,000000,6.3,6.3,6,6.2715,6352.6,0
+MLEC.US,D,20251202,000000,6.825,8.55,6.465,7.245,50088.3,0
+MLEC.US,D,20251203,000000,6.9,7.5,6.615,6.75,8476.33,0
+MLEC.US,D,20251204,000000,6.6975,7.38,6.6975,7.38,6008.26,0
+MLEC.US,D,20251205,000000,7.02,7.5,6.75,7.0095,7437,0
+MLEC.US,D,20251208,000000,7.113,7.13998,6.345,6.453,4849.86,0
+MLEC.US,D,20251209,000000,6.4515,6.75,6.4515,6.735,1110,0
+MLEC.US,D,20251210,000000,6.735,7.1955,6.45,6.9915,7530,0
+MLEC.US,D,20251211,000000,7.05,7.05,6.15,6.525,12974.4,0
+MLEC.US,D,20251212,000000,6.6615,6.7485,6.3,6.534,1330.8,0
+MLEC.US,D,20251215,000000,6.225,6.24,5.2665,5.523,7380,0
+MLEC.US,D,20251216,000000,5.4,5.4615,4.125,4.8825,18732.7,0
+MLEC.US,D,20251217,000000,4.95,4.95,4.2795,4.8825,3380.4,0
+MLEC.US,D,20251218,000000,5.085,5.22,4.749,5.01,1077.73,0
+MLEC.US,D,20251219,000000,5.1,5.1,4.752,4.8915,1054.13,0
+MLEC.US,D,20251222,000000,5.085,5.1255,4.749,4.8855,7955.73,0
+MLEC.US,D,20251223,000000,4.8,4.95,3.0765,3.474,53058.3,0
+MLEC.US,D,20251224,000000,3.3705,3.45,3.159,3.369,11446.7,0
+MLEC.US,D,20251226,000000,3.48,3.6045,3.1875,3.6045,2776.4,0
+MLEC.US,D,20251229,000000,3.3705,4.46398,3.2715,3.7995,88857.9,0
+MLEC.US,D,20251230,000000,3.6,4.197,3.5985,3.9855,310232,0
+MLEC.US,D,20251231,000000,3.6645,4.1235,3.345,3.819,133516,0
+MLEC.US,D,20260102,000000,3.432,4.14,3.138,4.14,90838.3,0
+MLEC.US,D,20260105,000000,4.02,4.77,3.552,4.3,169270,0
+MLEC.US,D,20260106,000000,4.23,4.35,3.75,3.8,92043,0
+MLEC.US,D,20260107,000000,3.77,4.2,3.76,3.99,38540,0
+MLEC.US,D,20260108,000000,4,4.72,4,4.47,49382,0
+MLEC.US,D,20260109,000000,4.51,4.51,4.09,4.21,11901,0
+MLEC.US,D,20260112,000000,4.22,4.3689,4.05,4.11,24464,0
+MLEC.US,D,20260113,000000,4,4.93,4,4.91,746382,0
+MLEC.US,D,20260114,000000,3.93,3.99,3.4,3.53,111001,0
+MLEC.US,D,20260115,000000,3.62,12.96,3.53,7.7,9893406,0
+MLEC.US,D,20260116,000000,6.72,7.2699,4.76,5.05,599118,0
+MLEC.US,D,20260120,000000,4.73,5.29,4.1802,4.39,107644,0
+MLEC.US,D,20260121,000000,6.12,7.79,4.62,6.48,5677719,0
+MLEC.US,D,20260122,000000,6.31,7.5,5.8,6.78,456489,0
+MLEC.US,D,20260123,000000,6.67,8,6.5,7.5,130191,0
+MLEC.US,D,20260126,000000,7.2,7.84,6.83,7.12,74272,0
+MLEC.US,D,20260127,000000,6.99,7.012,6.56,6.69,39683,0
+MLEC.US,D,20260128,000000,6.69,7.1202,6.03,6.62,38754,0
+MLEC.US,D,20260129,000000,6.53,6.75,6.12,6.47,44357,0
+MLEC.US,D,20260130,000000,4.93,7.4,4.922,6.5,246217,0
+MLEC.US,D,20260202,000000,5.51,6.59,5.31,5.37,56374,0
+MLEC.US,D,20260203,000000,5.25,5.56,4.85,5.08,55962,0
+MLEC.US,D,20260204,000000,5.03,5.66,4.91,5.35,33382,0
+MLEC.US,D,20260205,000000,5.29,5.89,5.12,5.75,44441,0
+MLEC.US,D,20260206,000000,5.64,5.88,5.3601,5.39,15585,0
+MLEC.US,D,20260209,000000,5.36,5.61,4.79,5.14,19012,0
+MLEC.US,D,20260210,000000,5.04,5.9099,4.9736,5.01,57528,0
+MLEC.US,D,20260211,000000,5.2,5.39,4.788698,5,21754,0
+MLEC.US,D,20260212,000000,5.03,5.1,4.62,5.1,17145,0
+MLEC.US,D,20260213,000000,11.17,12.2299,8.12,8.63,50594663,0
+MLEC.US,D,20260217,000000,7.83,10.2,7.8,9.58,903540,0
+MLEC.US,D,20260218,000000,9.41,19.5,9.25,13.74,7205085,0
diff --git a/daily/us/nasdaq stocks/2/mmsi.us.txt b/daily/us/nasdaq stocks/2/mmsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e91fa1f66cd8776f894203bb4153fb92404be71
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mmsi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMSI.US,D,20050225,000000,11.008,11.032,10.752,10.888,122516,0
+MMSI.US,D,20050228,000000,10.704,10.856,10.368,10.536,422184,0
+MMSI.US,D,20050301,000000,10.408,10.624,10.352,10.496,371460,0
+MMSI.US,D,20050302,000000,10.56,10.56,10,10.04,420700,0
+MMSI.US,D,20050303,000000,10,10.304,9.952,10.2,300195,0
+MMSI.US,D,20050304,000000,10.384,10.384,10.088,10.104,142636,0
+MMSI.US,D,20050307,000000,10.008,10.096,9.576,9.664,266199,0
+MMSI.US,D,20050308,000000,9.688,9.856,9.352,9.448,1347856,0
+MMSI.US,D,20050309,000000,10.04,11.344,9.688,11.016,2423949,0
+MMSI.US,D,20050310,000000,11.032,11.104,10.048,10.248,811686,0
+MMSI.US,D,20050311,000000,10.176,10.4,9.896,10.032,390033,0
+MMSI.US,D,20050314,000000,9.984,10.12,9.712,9.752,359340,0
+MMSI.US,D,20050315,000000,9.84,9.984,9.56,9.64,239168,0
+MMSI.US,D,20050316,000000,9.6,9.752,9.48,9.752,185585,0
+MMSI.US,D,20050317,000000,9.808,9.808,9.52,9.712,290251,0
+MMSI.US,D,20050318,000000,9.808,9.848,9.56,9.672,322399,0
+MMSI.US,D,20050321,000000,9.576,10.04,9.568,10.016,265028,0
+MMSI.US,D,20050322,000000,10.08,10.112,9.832,9.936,223419,0
+MMSI.US,D,20050323,000000,9.84,9.888,9.736,9.8,158778,0
+MMSI.US,D,20050324,000000,9.944,10.064,9.736,9.904,151818,0
+MMSI.US,D,20050328,000000,10.048,10.048,9.8,9.848,312590,0
+MMSI.US,D,20050329,000000,9.824,9.896,9.52,9.552,275254,0
+MMSI.US,D,20050330,000000,9.496,9.624,9.168,9.568,1193501,0
+MMSI.US,D,20050331,000000,9.592,9.656,9.496,9.592,352563,0
+MMSI.US,D,20050401,000000,9.528,9.688,9.336,9.504,562011,0
+MMSI.US,D,20050404,000000,9.544,9.984,9.536,9.84,308184,0
+MMSI.US,D,20050405,000000,9.952,10.28,9.704,10.192,587833,0
+MMSI.US,D,20050406,000000,9.624,9.96,9.52,9.8,1311456,0
+MMSI.US,D,20050407,000000,9.776,9.976,9.656,9.88,478035,0
+MMSI.US,D,20050408,000000,9.784,9.944,9.704,9.872,229850,0
+MMSI.US,D,20050411,000000,9.968,9.968,9.72,9.72,259019,0
+MMSI.US,D,20050412,000000,9.704,10.12,9.704,10.104,267098,0
+MMSI.US,D,20050413,000000,10.08,10.128,9.984,10.096,149190,0
+MMSI.US,D,20050414,000000,10.032,10.224,10.024,10.096,349138,0
+MMSI.US,D,20050415,000000,10.088,10.216,9.96,10.032,228469,0
+MMSI.US,D,20050418,000000,9.88,10.336,9.88,10.248,405790,0
+MMSI.US,D,20050419,000000,10.304,10.608,10.216,10.528,301924,0
+MMSI.US,D,20050420,000000,10.616,10.656,10.152,10.344,495008,0
+MMSI.US,D,20050421,000000,10.296,10.784,10.2,10.672,373110,0
+MMSI.US,D,20050422,000000,10.616,11.136,10.616,10.96,461456,0
+MMSI.US,D,20050425,000000,10.88,11,10.44,10.488,178406,0
+MMSI.US,D,20050426,000000,10.4,10.592,10.272,10.352,153350,0
+MMSI.US,D,20050427,000000,10.088,10.496,9.952,10.432,243605,0
+MMSI.US,D,20050428,000000,10.264,10.48,10.184,10.24,203155,0
+MMSI.US,D,20050429,000000,10.12,10.28,10.048,10.12,172830,0
+MMSI.US,D,20050502,000000,10.104,10.4,10.104,10.344,178400,0
+MMSI.US,D,20050503,000000,10.296,10.456,10.16,10.352,206065,0
+MMSI.US,D,20050504,000000,10.4,10.432,10.232,10.36,187860,0
+MMSI.US,D,20050505,000000,10.312,10.368,10.168,10.256,136910,0
+MMSI.US,D,20050506,000000,10.184,10.608,10.184,10.408,101475,0
+MMSI.US,D,20050509,000000,10.312,10.64,10.312,10.64,120425,0
+MMSI.US,D,20050510,000000,10.544,10.672,10.416,10.416,86381,0
+MMSI.US,D,20050511,000000,10.528,11.448,10.312,11.432,615936,0
+MMSI.US,D,20050512,000000,11.456,11.536,10.896,11.008,345568,0
+MMSI.US,D,20050513,000000,11.056,11.144,10.96,11.056,164216,0
+MMSI.US,D,20050516,000000,11.112,11.352,11.008,11.336,191699,0
+MMSI.US,D,20050517,000000,11.208,11.344,11.08,11.192,140388,0
+MMSI.US,D,20050518,000000,11.28,11.392,11.048,11.328,130514,0
+MMSI.US,D,20050519,000000,11.32,11.568,11.208,11.4,128646,0
+MMSI.US,D,20050520,000000,11.312,11.408,11.144,11.352,86503,0
+MMSI.US,D,20050523,000000,11.36,11.384,11.224,11.32,98724,0
+MMSI.US,D,20050524,000000,11.168,11.464,11.168,11.368,83099,0
+MMSI.US,D,20050525,000000,11.264,11.44,11.264,11.408,98618,0
+MMSI.US,D,20050526,000000,11.44,11.672,11.44,11.568,122156,0
+MMSI.US,D,20050527,000000,11.568,11.736,11.408,11.504,199693,0
+MMSI.US,D,20050531,000000,11.432,11.76,11.4,11.704,104294,0
+MMSI.US,D,20050601,000000,11.784,12.384,11.68,12.32,349613,0
+MMSI.US,D,20050602,000000,12.344,12.664,12.208,12.608,240796,0
+MMSI.US,D,20050603,000000,12.592,12.688,11.832,11.872,223078,0
+MMSI.US,D,20050606,000000,12,12.232,11.952,12.192,175116,0
+MMSI.US,D,20050607,000000,12,12.472,11.968,11.976,167356,0
+MMSI.US,D,20050608,000000,11.944,12.36,11.84,12.216,185904,0
+MMSI.US,D,20050609,000000,12.28,12.384,11.912,12.16,104230,0
+MMSI.US,D,20050610,000000,12.16,12.16,11.808,11.904,85025,0
+MMSI.US,D,20050613,000000,11.72,12.056,11.648,12,176453,0
+MMSI.US,D,20050614,000000,11.968,12.144,11.76,11.992,106261,0
+MMSI.US,D,20050615,000000,11.968,12.152,11.752,11.968,189926,0
+MMSI.US,D,20050616,000000,11.968,12.16,11.744,12.16,111393,0
+MMSI.US,D,20050617,000000,12.248,12.248,11.896,11.976,202968,0
+MMSI.US,D,20050620,000000,11.872,12.144,11.864,12.12,133764,0
+MMSI.US,D,20050621,000000,12.04,12.112,11.84,11.848,107504,0
+MMSI.US,D,20050622,000000,11.848,12.048,11.664,11.912,128353,0
+MMSI.US,D,20050623,000000,11.824,11.912,11.664,11.8,111010,0
+MMSI.US,D,20050624,000000,11.8,12.056,11.76,11.848,511615,0
+MMSI.US,D,20050627,000000,11.832,11.92,11.736,11.848,115888,0
+MMSI.US,D,20050628,000000,11.816,12.216,11.816,12.208,122834,0
+MMSI.US,D,20050629,000000,12.12,12.504,11.976,12.496,172180,0
+MMSI.US,D,20050630,000000,12.528,12.576,12.256,12.328,140938,0
+MMSI.US,D,20050701,000000,12.256,12.536,12.112,12.352,116453,0
+MMSI.US,D,20050705,000000,12.368,12.688,12.272,12.512,175318,0
+MMSI.US,D,20050706,000000,12.52,12.544,12.352,12.464,84109,0
+MMSI.US,D,20050707,000000,12.336,12.456,12.152,12.456,93761,0
+MMSI.US,D,20050708,000000,12.32,12.784,12.2,12.624,171309,0
+MMSI.US,D,20050711,000000,12.624,12.752,12.328,12.704,123383,0
+MMSI.US,D,20050712,000000,12.616,13.64,12.536,13.6,542794,0
+MMSI.US,D,20050713,000000,13.688,13.688,13.488,13.632,133246,0
+MMSI.US,D,20050714,000000,13.704,14.288,13.648,14.024,812774,0
+MMSI.US,D,20050715,000000,14.024,14.656,14.024,14.392,334691,0
+MMSI.US,D,20050718,000000,14.464,14.464,14.096,14.208,468465,0
+MMSI.US,D,20050719,000000,14.24,14.288,13.88,13.92,339270,0
+MMSI.US,D,20050720,000000,13.848,14.024,13.6,13.84,289171,0
+MMSI.US,D,20050721,000000,13.768,13.904,13.576,13.72,183459,0
+MMSI.US,D,20050722,000000,13.616,14.112,13.52,14.088,252958,0
+MMSI.US,D,20050725,000000,14.16,14.16,13.456,13.52,174768,0
+MMSI.US,D,20050726,000000,13.536,13.696,13.208,13.632,185270,0
+MMSI.US,D,20050727,000000,13.6,13.784,13.344,13.672,283573,0
+MMSI.US,D,20050728,000000,13.608,13.992,13.576,13.96,313764,0
+MMSI.US,D,20050729,000000,13.728,13.984,13.6,13.784,156826,0
+MMSI.US,D,20050801,000000,13.808,13.88,13.672,13.856,131831,0
+MMSI.US,D,20050802,000000,13.88,14.096,13.096,13.544,648249,0
+MMSI.US,D,20050803,000000,13.6,14.104,13.344,14.096,557684,0
+MMSI.US,D,20050804,000000,14.04,14.08,13.696,13.8,194793,0
+MMSI.US,D,20050805,000000,13.8,14.008,13.504,13.688,228274,0
+MMSI.US,D,20050808,000000,13.72,13.976,13.416,13.672,325785,0
+MMSI.US,D,20050809,000000,13.712,13.872,13.632,13.784,108008,0
+MMSI.US,D,20050810,000000,13.816,13.968,13.68,13.912,144064,0
+MMSI.US,D,20050811,000000,13.816,14.144,13.816,14.016,129870,0
+MMSI.US,D,20050812,000000,13.984,14.168,13.896,14.032,74994,0
+MMSI.US,D,20050815,000000,14,14.4,14,14.4,163883,0
+MMSI.US,D,20050816,000000,14.4,14.608,14.216,14.536,249874,0
+MMSI.US,D,20050817,000000,14.552,14.608,14.16,14.352,231349,0
+MMSI.US,D,20050818,000000,14.344,14.632,14.192,14.496,131764,0
+MMSI.US,D,20050819,000000,14.4,14.504,14.216,14.24,141334,0
+MMSI.US,D,20050822,000000,14.208,14.6,14.208,14.48,210766,0
+MMSI.US,D,20050823,000000,14.4,14.48,14.032,14.184,130703,0
+MMSI.US,D,20050824,000000,14.168,14.28,13.992,14.04,140355,0
+MMSI.US,D,20050825,000000,14.056,14.08,13.888,13.968,158881,0
+MMSI.US,D,20050826,000000,13.976,14,13.68,13.736,124523,0
+MMSI.US,D,20050829,000000,13.696,13.904,13.448,13.824,139841,0
+MMSI.US,D,20050830,000000,13.76,13.952,13.64,13.888,75508,0
+MMSI.US,D,20050831,000000,13.992,14.136,13.816,13.976,208931,0
+MMSI.US,D,20050901,000000,14.08,14.16,13.776,14.08,161423,0
+MMSI.US,D,20050902,000000,14.112,14.296,13.816,13.88,148286,0
+MMSI.US,D,20050906,000000,13.952,14.44,13.88,14.44,267195,0
+MMSI.US,D,20050907,000000,14.408,14.52,14.24,14.408,104325,0
+MMSI.US,D,20050908,000000,14.344,14.384,14.08,14.272,41044,0
+MMSI.US,D,20050909,000000,14.24,14.352,14.12,14.144,58988,0
+MMSI.US,D,20050912,000000,14.056,14.528,14.056,14.424,101574,0
+MMSI.US,D,20050913,000000,14.352,14.528,13.968,13.968,95705,0
+MMSI.US,D,20050914,000000,14.04,14.104,13.64,13.672,114776,0
+MMSI.US,D,20050915,000000,13.688,13.84,13.528,13.792,114854,0
+MMSI.US,D,20050916,000000,13.88,13.928,13.52,13.816,322759,0
+MMSI.US,D,20050919,000000,13.784,13.8,13.48,13.592,88756,0
+MMSI.US,D,20050920,000000,13.68,13.68,13,13.288,212843,0
+MMSI.US,D,20050921,000000,13.208,13.208,12.496,13.056,177678,0
+MMSI.US,D,20050922,000000,13,13.312,12.832,13.12,371440,0
+MMSI.US,D,20050923,000000,13.12,13.2,12.864,13.12,119325,0
+MMSI.US,D,20050926,000000,13.208,13.536,13.2,13.512,218796,0
+MMSI.US,D,20050927,000000,13.544,13.912,13.36,13.84,156371,0
+MMSI.US,D,20050928,000000,13.832,14.408,13.76,14.168,588643,0
+MMSI.US,D,20050929,000000,14.16,14.4,14.048,14.384,249636,0
+MMSI.US,D,20050930,000000,14.36,14.36,13.808,14.192,113110,0
+MMSI.US,D,20051003,000000,14.12,14.16,13.832,14,104968,0
+MMSI.US,D,20051004,000000,13.904,13.952,13.536,13.56,144516,0
+MMSI.US,D,20051005,000000,13.528,13.584,12.968,12.984,191465,0
+MMSI.US,D,20051006,000000,12.936,13.24,12.496,12.832,218120,0
+MMSI.US,D,20051007,000000,12.872,13.072,12.872,12.984,105500,0
+MMSI.US,D,20051010,000000,12.984,12.984,12.52,12.728,69508,0
+MMSI.US,D,20051011,000000,12.752,12.832,11.872,11.936,736064,0
+MMSI.US,D,20051012,000000,11.864,12.216,11.48,11.912,343579,0
+MMSI.US,D,20051013,000000,11.84,12.112,11.56,11.912,195155,0
+MMSI.US,D,20051014,000000,11.992,12.392,11.8,12.008,213341,0
+MMSI.US,D,20051017,000000,11.984,12.256,11.824,12.016,146553,0
+MMSI.US,D,20051018,000000,11.992,12.248,11.832,12.12,163971,0
+MMSI.US,D,20051019,000000,12.064,12.416,10.312,10.4,790128,0
+MMSI.US,D,20051020,000000,10.4,10.432,9.896,10.04,811954,0
+MMSI.US,D,20051021,000000,10.08,10.232,9.896,10,476533,0
+MMSI.US,D,20051024,000000,10.024,10.096,9.8,9.84,437645,0
+MMSI.US,D,20051025,000000,9.84,10,9.688,9.856,377396,0
+MMSI.US,D,20051026,000000,9.856,10,9.688,9.816,290685,0
+MMSI.US,D,20051027,000000,9.776,9.856,9.328,9.4,487161,0
+MMSI.US,D,20051028,000000,9.512,9.8,9.376,9.6,405783,0
+MMSI.US,D,20051031,000000,9.624,9.808,9.28,9.536,254074,0
+MMSI.US,D,20051101,000000,9.472,9.592,9.392,9.488,122190,0
+MMSI.US,D,20051102,000000,9.584,9.8,9.408,9.584,477940,0
+MMSI.US,D,20051103,000000,9.656,9.76,9.632,9.712,211763,0
+MMSI.US,D,20051104,000000,9.696,9.76,9.56,9.712,540965,0
+MMSI.US,D,20051107,000000,9.784,10.2,9.704,9.752,259416,0
+MMSI.US,D,20051108,000000,9.688,9.824,9.672,9.792,132353,0
+MMSI.US,D,20051109,000000,9.816,9.84,9.672,9.728,179586,0
+MMSI.US,D,20051110,000000,9.672,9.912,9.536,9.864,155648,0
+MMSI.US,D,20051111,000000,9.864,9.984,9.816,9.968,182648,0
+MMSI.US,D,20051114,000000,9.984,10.272,9.968,10.272,251691,0
+MMSI.US,D,20051115,000000,10.28,10.36,10.16,10.216,139958,0
+MMSI.US,D,20051116,000000,10.16,10.208,9.968,10.144,132504,0
+MMSI.US,D,20051117,000000,10.192,10.304,10.048,10.256,81878,0
+MMSI.US,D,20051118,000000,10.328,10.376,10.176,10.32,107810,0
+MMSI.US,D,20051121,000000,10.384,10.392,10.24,10.328,118574,0
+MMSI.US,D,20051122,000000,10.304,10.376,10.016,10.272,111864,0
+MMSI.US,D,20051123,000000,10.24,10.344,10.168,10.224,110276,0
+MMSI.US,D,20051125,000000,10.16,10.28,10.16,10.208,21656,0
+MMSI.US,D,20051128,000000,10.152,10.176,10.072,10.08,102235,0
+MMSI.US,D,20051129,000000,10.128,10.184,10.064,10.12,110821,0
+MMSI.US,D,20051130,000000,10.136,10.344,10.056,10.24,105979,0
+MMSI.US,D,20051201,000000,10.288,10.544,10.28,10.44,169750,0
+MMSI.US,D,20051202,000000,10.392,10.592,10.04,10.248,128143,0
+MMSI.US,D,20051205,000000,10.176,10.24,10.088,10.152,56268,0
+MMSI.US,D,20051206,000000,10.264,10.288,10.064,10.112,130813,0
+MMSI.US,D,20051207,000000,10.184,10.232,10.064,10.152,102168,0
+MMSI.US,D,20051208,000000,10.096,10.376,10.064,10.36,84093,0
+MMSI.US,D,20051209,000000,10.312,10.408,10.28,10.384,108411,0
+MMSI.US,D,20051212,000000,10.312,10.392,10.176,10.392,181495,0
+MMSI.US,D,20051213,000000,10.392,10.496,10.352,10.464,169465,0
+MMSI.US,D,20051214,000000,10.352,10.576,10.352,10.392,140746,0
+MMSI.US,D,20051215,000000,10.4,10.464,10.288,10.376,133856,0
+MMSI.US,D,20051216,000000,10.408,10.496,10.344,10.416,314891,0
+MMSI.US,D,20051219,000000,10.4,10.4,9.984,9.984,232504,0
+MMSI.US,D,20051220,000000,9.96,9.992,9.616,9.704,266016,0
+MMSI.US,D,20051221,000000,9.8,10.04,9.712,9.872,168224,0
+MMSI.US,D,20051222,000000,9.92,9.952,9.808,9.88,162613,0
+MMSI.US,D,20051223,000000,9.96,9.96,9.704,9.864,93654,0
+MMSI.US,D,20051227,000000,9.864,9.936,9.744,9.744,113955,0
+MMSI.US,D,20051228,000000,9.72,9.744,9.68,9.712,87513,0
+MMSI.US,D,20051229,000000,9.704,9.904,9.64,9.68,139211,0
+MMSI.US,D,20051230,000000,9.632,9.792,9.632,9.712,115148,0
+MMSI.US,D,20060103,000000,9.688,10.104,9.672,9.92,197530,0
+MMSI.US,D,20060104,000000,9.912,10.16,9.608,10.064,257090,0
+MMSI.US,D,20060105,000000,10.016,10.144,9.96,10,412369,0
+MMSI.US,D,20060106,000000,9.92,10.16,9.92,10.136,79644,0
+MMSI.US,D,20060109,000000,10.088,10.464,10.048,10.32,148188,0
+MMSI.US,D,20060110,000000,10.272,10.64,10.24,10.64,119328,0
+MMSI.US,D,20060111,000000,10.576,10.84,10.56,10.736,140379,0
+MMSI.US,D,20060112,000000,10.792,10.792,10.352,10.512,121076,0
+MMSI.US,D,20060113,000000,10.608,10.76,10.6,10.672,74168,0
+MMSI.US,D,20060117,000000,10.704,10.704,10.408,10.48,87863,0
+MMSI.US,D,20060118,000000,10.408,10.536,10.256,10.528,85138,0
+MMSI.US,D,20060119,000000,10.528,10.592,10.4,10.44,62890,0
+MMSI.US,D,20060120,000000,10.504,10.504,10.36,10.368,85706,0
+MMSI.US,D,20060123,000000,10.44,10.48,9.96,10.432,342730,0
+MMSI.US,D,20060124,000000,10.44,10.816,10.272,10.76,391931,0
+MMSI.US,D,20060125,000000,10.792,11.032,10.52,10.632,188818,0
+MMSI.US,D,20060126,000000,10.624,10.992,10.2,10.992,153183,0
+MMSI.US,D,20060127,000000,11.032,11.448,10.888,11.448,202196,0
+MMSI.US,D,20060130,000000,11.504,11.504,11.304,11.432,90999,0
+MMSI.US,D,20060131,000000,11.488,11.488,11.12,11.288,197424,0
+MMSI.US,D,20060201,000000,11.216,11.368,11.064,11.336,153130,0
+MMSI.US,D,20060202,000000,11.288,11.336,11.168,11.336,91996,0
+MMSI.US,D,20060203,000000,11.344,11.36,11.184,11.328,60635,0
+MMSI.US,D,20060206,000000,11.36,11.432,11.056,11.432,95753,0
+MMSI.US,D,20060207,000000,11.384,11.504,11.344,11.488,89645,0
+MMSI.US,D,20060208,000000,11.488,11.504,11.272,11.368,90506,0
+MMSI.US,D,20060209,000000,11.344,11.512,11.288,11.376,134628,0
+MMSI.US,D,20060210,000000,11.328,11.512,11.112,11.424,160680,0
+MMSI.US,D,20060213,000000,11.336,11.504,11.304,11.416,125368,0
+MMSI.US,D,20060214,000000,11.384,11.688,11.152,11.584,96294,0
+MMSI.US,D,20060215,000000,11.624,11.784,11.448,11.784,65008,0
+MMSI.US,D,20060216,000000,11.768,11.896,11.76,11.888,49290,0
+MMSI.US,D,20060217,000000,11.92,12,11.68,11.92,128928,0
+MMSI.US,D,20060221,000000,11.896,11.976,11.448,11.536,110070,0
+MMSI.US,D,20060222,000000,11.584,11.792,11.536,11.696,150665,0
+MMSI.US,D,20060223,000000,11.696,12,11.536,11.88,172008,0
+MMSI.US,D,20060224,000000,11.776,11.952,11.608,11.936,134014,0
+MMSI.US,D,20060227,000000,11.944,11.952,11.728,11.76,124560,0
+MMSI.US,D,20060228,000000,11.76,11.872,11.36,11.4,195530,0
+MMSI.US,D,20060301,000000,10.624,11.536,10.272,11.528,678771,0
+MMSI.US,D,20060302,000000,11.552,11.656,11.2,11.408,259185,0
+MMSI.US,D,20060303,000000,11.36,11.616,11.144,11.368,144961,0
+MMSI.US,D,20060306,000000,11.28,11.44,11.072,11.176,102384,0
+MMSI.US,D,20060307,000000,11.112,11.392,10.8,11.128,220910,0
+MMSI.US,D,20060308,000000,11.12,11.272,10.504,11.192,210696,0
+MMSI.US,D,20060309,000000,11.192,11.56,11.048,11.288,203950,0
+MMSI.US,D,20060310,000000,11.32,11.48,11.192,11.464,143625,0
+MMSI.US,D,20060313,000000,11.496,11.584,11.36,11.52,100506,0
+MMSI.US,D,20060314,000000,11.424,11.44,11.12,11.384,210580,0
+MMSI.US,D,20060315,000000,11.424,11.424,11.056,11.176,171839,0
+MMSI.US,D,20060316,000000,11.224,11.224,11.048,11.056,88938,0
+MMSI.US,D,20060317,000000,11.088,11.144,10.76,10.92,358290,0
+MMSI.US,D,20060320,000000,10.88,10.92,10.584,10.704,204590,0
+MMSI.US,D,20060321,000000,10.704,10.976,10.576,10.584,102784,0
+MMSI.US,D,20060322,000000,10.56,10.768,10.32,10.752,358328,0
+MMSI.US,D,20060323,000000,10.784,10.784,10.4,10.48,163624,0
+MMSI.US,D,20060324,000000,10.48,10.584,10.48,10.576,236839,0
+MMSI.US,D,20060327,000000,10.552,10.56,10.4,10.48,139389,0
+MMSI.US,D,20060328,000000,10.432,10.48,10.4,10.464,275543,0
+MMSI.US,D,20060329,000000,10.488,10.528,10.4,10.528,237789,0
+MMSI.US,D,20060330,000000,10.56,11.08,10.424,10.528,270894,0
+MMSI.US,D,20060331,000000,9.72,10.16,9.52,9.608,2434045,0
+MMSI.US,D,20060403,000000,9.696,9.768,9,9.12,1168461,0
+MMSI.US,D,20060404,000000,9.152,9.232,8.976,9.12,342883,0
+MMSI.US,D,20060405,000000,9.12,9.2,9.064,9.088,367333,0
+MMSI.US,D,20060406,000000,9.112,9.112,8.832,9.08,481904,0
+MMSI.US,D,20060407,000000,9.08,9.296,8.992,9.168,342636,0
+MMSI.US,D,20060410,000000,9.136,9.168,8.928,9.04,290838,0
+MMSI.US,D,20060411,000000,9.088,9.128,8.832,8.88,179975,0
+MMSI.US,D,20060412,000000,8.856,8.896,8.72,8.856,207286,0
+MMSI.US,D,20060413,000000,8.816,9,8.808,8.952,176658,0
+MMSI.US,D,20060417,000000,8.984,8.984,8.832,8.896,217199,0
+MMSI.US,D,20060418,000000,8.952,9,8.824,8.992,291589,0
+MMSI.US,D,20060419,000000,8.944,8.992,8.848,8.928,318280,0
+MMSI.US,D,20060420,000000,8.896,8.968,8.864,8.936,131103,0
+MMSI.US,D,20060421,000000,9.016,9.032,8.92,8.984,159426,0
+MMSI.US,D,20060424,000000,8.984,9,8.808,8.84,213185,0
+MMSI.US,D,20060425,000000,8.8,8.816,8.512,8.728,185520,0
+MMSI.US,D,20060426,000000,8.728,8.896,8.64,8.648,299131,0
+MMSI.US,D,20060427,000000,8.584,8.672,8.48,8.536,188079,0
+MMSI.US,D,20060428,000000,8.64,9.688,8.56,9.352,629900,0
+MMSI.US,D,20060501,000000,9.32,9.472,8.896,8.976,572874,0
+MMSI.US,D,20060502,000000,8.96,8.968,8.8,8.944,351021,0
+MMSI.US,D,20060503,000000,8.96,8.992,8.792,8.888,297940,0
+MMSI.US,D,20060504,000000,8.864,8.92,8.736,8.872,596235,0
+MMSI.US,D,20060505,000000,8.952,9.008,8.816,8.88,295126,0
+MMSI.US,D,20060508,000000,8.92,8.984,8.88,8.936,122153,0
+MMSI.US,D,20060509,000000,8.904,9,8.88,8.96,176880,0
+MMSI.US,D,20060510,000000,8.96,9.072,8.944,8.968,250335,0
+MMSI.US,D,20060511,000000,8.992,9.04,8.968,9,317986,0
+MMSI.US,D,20060512,000000,8.976,9.008,8.808,8.928,190966,0
+MMSI.US,D,20060515,000000,8.856,9.112,8.832,9.096,199203,0
+MMSI.US,D,20060516,000000,9.072,9.112,9,9.048,234839,0
+MMSI.US,D,20060517,000000,8.992,9.128,8.984,9.104,206280,0
+MMSI.US,D,20060518,000000,9.104,9.304,9.04,9.072,248503,0
+MMSI.US,D,20060519,000000,9.048,9.24,8.88,8.88,217999,0
+MMSI.US,D,20060522,000000,8.84,9.672,8.84,9.528,285078,0
+MMSI.US,D,20060523,000000,9.592,9.592,9,9.016,247884,0
+MMSI.US,D,20060524,000000,9,9.224,8.856,9.096,137563,0
+MMSI.US,D,20060525,000000,9.168,9.224,9.056,9.216,75530,0
+MMSI.US,D,20060526,000000,9.264,9.32,9.08,9.144,69419,0
+MMSI.US,D,20060530,000000,9.096,9.104,8.912,8.976,118164,0
+MMSI.US,D,20060531,000000,9.016,9.168,8.904,9.16,216701,0
+MMSI.US,D,20060601,000000,9.136,9.376,8.904,9.312,142546,0
+MMSI.US,D,20060602,000000,9.36,9.36,9.104,9.24,166268,0
+MMSI.US,D,20060605,000000,9.2,9.2,8.912,8.96,172995,0
+MMSI.US,D,20060606,000000,8.92,8.976,8.736,8.856,148995,0
+MMSI.US,D,20060607,000000,8.84,8.952,8.808,8.816,146904,0
+MMSI.US,D,20060608,000000,8.8,8.904,8.728,8.832,417881,0
+MMSI.US,D,20060609,000000,8.824,8.912,8.776,8.776,703185,0
+MMSI.US,D,20060612,000000,8.816,8.832,8.72,8.728,103941,0
+MMSI.US,D,20060613,000000,8.712,8.848,8.576,8.608,122244,0
+MMSI.US,D,20060614,000000,8.6,8.832,8.544,8.768,176096,0
+MMSI.US,D,20060615,000000,8.8,9.288,8.72,9.256,1160393,0
+MMSI.US,D,20060616,000000,9.24,9.528,9.24,9.448,615884,0
+MMSI.US,D,20060619,000000,9.456,9.888,9.448,9.824,293035,0
+MMSI.US,D,20060620,000000,9.808,10.088,9.608,9.904,225450,0
+MMSI.US,D,20060621,000000,9.88,10.256,9.776,10.176,254718,0
+MMSI.US,D,20060622,000000,10.192,10.4,9.976,10.392,245358,0
+MMSI.US,D,20060623,000000,10.392,10.592,10.152,10.48,264306,0
+MMSI.US,D,20060626,000000,10.456,10.552,10.12,10.224,240123,0
+MMSI.US,D,20060627,000000,10.2,10.536,10.12,10.464,450826,0
+MMSI.US,D,20060628,000000,10.52,10.536,10.12,10.464,322950,0
+MMSI.US,D,20060629,000000,10.536,10.544,10.264,10.456,393479,0
+MMSI.US,D,20060630,000000,10.432,11.008,10.432,11.008,851161,0
+MMSI.US,D,20060703,000000,10.936,11.256,10.936,11.208,194148,0
+MMSI.US,D,20060705,000000,11.088,11.136,10.76,10.816,378280,0
+MMSI.US,D,20060706,000000,10.84,11.24,10.808,11.152,342125,0
+MMSI.US,D,20060707,000000,11.112,11.24,10.76,10.928,275573,0
+MMSI.US,D,20060710,000000,10.92,11.24,10.872,11.04,186129,0
+MMSI.US,D,20060711,000000,11,11.056,10.72,11.04,142005,0
+MMSI.US,D,20060712,000000,11,11.032,10.68,10.696,100145,0
+MMSI.US,D,20060713,000000,10.632,10.672,10.432,10.632,142616,0
+MMSI.US,D,20060714,000000,10.6,10.6,9.936,10.304,413719,0
+MMSI.US,D,20060717,000000,10.264,10.704,10.168,10.576,121333,0
+MMSI.US,D,20060718,000000,10.624,10.856,10.416,10.624,227105,0
+MMSI.US,D,20060719,000000,10.672,11.168,10.608,10.92,202550,0
+MMSI.US,D,20060720,000000,10.904,11.04,10.76,10.984,371044,0
+MMSI.US,D,20060721,000000,10.952,11.12,10.624,11.096,273700,0
+MMSI.US,D,20060724,000000,11.152,11.152,10.8,11,105141,0
+MMSI.US,D,20060725,000000,10.912,11.2,10.912,11.144,158520,0
+MMSI.US,D,20060726,000000,11.056,11.16,10.856,11.056,115856,0
+MMSI.US,D,20060727,000000,10.912,10.92,10.616,10.648,182565,0
+MMSI.US,D,20060728,000000,11.16,11.792,11.024,11.52,858578,0
+MMSI.US,D,20060731,000000,11.304,11.64,11.304,11.616,614709,0
+MMSI.US,D,20060801,000000,11.552,11.56,10.928,11.024,254546,0
+MMSI.US,D,20060802,000000,11.04,11.192,10.736,11.056,298465,0
+MMSI.US,D,20060803,000000,10.984,11.112,10.744,10.984,131831,0
+MMSI.US,D,20060804,000000,11.08,11.56,11.04,11.112,246234,0
+MMSI.US,D,20060807,000000,11.064,11.064,10.816,10.904,107883,0
+MMSI.US,D,20060808,000000,10.952,11.032,10.744,10.84,97628,0
+MMSI.US,D,20060809,000000,10.928,11.168,10.624,10.632,132740,0
+MMSI.US,D,20060810,000000,10.648,10.92,10.592,10.696,116824,0
+MMSI.US,D,20060811,000000,10.656,10.816,10.408,10.44,114295,0
+MMSI.US,D,20060814,000000,10.4,10.728,10.056,10.224,303041,0
+MMSI.US,D,20060815,000000,10.32,10.808,10.28,10.776,189483,0
+MMSI.US,D,20060816,000000,10.8,11.2,10.608,10.888,155545,0
+MMSI.US,D,20060817,000000,10.896,11.184,10.896,11.152,157844,0
+MMSI.US,D,20060818,000000,11.128,11.168,10.784,10.904,120404,0
+MMSI.US,D,20060821,000000,10.776,10.888,10.592,10.632,182719,0
+MMSI.US,D,20060822,000000,10.592,10.68,10.592,10.64,154814,0
+MMSI.US,D,20060823,000000,10.616,10.688,10.416,10.6,144060,0
+MMSI.US,D,20060824,000000,10.592,10.688,10.416,10.64,222409,0
+MMSI.US,D,20060825,000000,10.584,11.168,10.584,10.856,95624,0
+MMSI.US,D,20060828,000000,10.896,11.408,10.888,11.112,644419,0
+MMSI.US,D,20060829,000000,11.168,11.288,11.16,11.248,127948,0
+MMSI.US,D,20060830,000000,11.232,11.296,10.976,11.024,111831,0
+MMSI.US,D,20060831,000000,11.048,11.32,11.048,11.216,139738,0
+MMSI.US,D,20060901,000000,11.24,11.312,11,11.08,121165,0
+MMSI.US,D,20060905,000000,11.128,11.32,11,11.024,91796,0
+MMSI.US,D,20060906,000000,11,11.192,10.768,10.792,124179,0
+MMSI.US,D,20060907,000000,10.768,10.92,10.688,10.824,141881,0
+MMSI.US,D,20060908,000000,10.816,10.84,10.696,10.72,86426,0
+MMSI.US,D,20060911,000000,10.704,10.752,10.472,10.648,77153,0
+MMSI.US,D,20060912,000000,10.688,11.168,10.672,11.128,142170,0
+MMSI.US,D,20060913,000000,11.096,11.232,10.912,11.216,105741,0
+MMSI.US,D,20060914,000000,11.184,11.192,10.776,10.864,120269,0
+MMSI.US,D,20060915,000000,10.944,11.216,10.944,11.128,241386,0
+MMSI.US,D,20060918,000000,11.064,11.2,11.056,11.128,73624,0
+MMSI.US,D,20060919,000000,11.12,11.12,10.856,11.024,114160,0
+MMSI.US,D,20060920,000000,11.12,11.176,10.888,11.056,132718,0
+MMSI.US,D,20060921,000000,11.12,11.184,11.024,11.136,99721,0
+MMSI.US,D,20060922,000000,11.08,11.184,11.04,11.112,232260,0
+MMSI.US,D,20060925,000000,11.096,11.112,10.88,11.056,131628,0
+MMSI.US,D,20060926,000000,11.024,11.216,10.968,11.16,93139,0
+MMSI.US,D,20060927,000000,11.16,11.28,11.032,11.176,114726,0
+MMSI.US,D,20060928,000000,11.16,11.336,11.152,11.312,99760,0
+MMSI.US,D,20060929,000000,11.28,11.32,10.848,10.864,127111,0
+MMSI.US,D,20061002,000000,10.832,10.888,10.504,10.688,135205,0
+MMSI.US,D,20061003,000000,10.64,10.64,10.128,10.432,239921,0
+MMSI.US,D,20061004,000000,10.44,10.704,10.264,10.664,133018,0
+MMSI.US,D,20061005,000000,10.632,11.04,10.632,10.896,82166,0
+MMSI.US,D,20061006,000000,10.84,11.12,10.84,11,79433,0
+MMSI.US,D,20061009,000000,10.968,11.136,10.928,11.104,69281,0
+MMSI.US,D,20061010,000000,11.088,11.2,10.968,11.136,48196,0
+MMSI.US,D,20061011,000000,11.128,11.2,11.032,11.16,84933,0
+MMSI.US,D,20061012,000000,11.176,11.488,11.176,11.448,141228,0
+MMSI.US,D,20061013,000000,11.488,11.68,11.432,11.608,81189,0
+MMSI.US,D,20061016,000000,11.608,11.88,11.528,11.832,146579,0
+MMSI.US,D,20061017,000000,11.832,11.832,11.632,11.744,240874,0
+MMSI.US,D,20061018,000000,11.784,11.784,11.6,11.64,166085,0
+MMSI.US,D,20061019,000000,11.6,11.872,11.6,11.856,201306,0
+MMSI.US,D,20061020,000000,11.872,12.4,11.744,12.4,342564,0
+MMSI.US,D,20061023,000000,12.32,12.768,12.28,12.656,264170,0
+MMSI.US,D,20061024,000000,12.648,13.008,12.536,12.968,462394,0
+MMSI.US,D,20061025,000000,12.92,12.944,12.776,12.864,163946,0
+MMSI.US,D,20061026,000000,12.904,12.92,12.536,12.768,285808,0
+MMSI.US,D,20061027,000000,12.592,12.96,12.504,12.704,721451,0
+MMSI.US,D,20061030,000000,12.648,12.792,12.504,12.792,501888,0
+MMSI.US,D,20061031,000000,12.76,12.792,12.544,12.648,751275,0
+MMSI.US,D,20061101,000000,12.64,12.64,12.496,12.528,275920,0
+MMSI.US,D,20061102,000000,12.416,12.512,12.112,12.2,388700,0
+MMSI.US,D,20061103,000000,12.2,12.24,11.92,12.104,392871,0
+MMSI.US,D,20061106,000000,12.16,12.472,12.16,12.448,226644,0
+MMSI.US,D,20061107,000000,12.488,12.608,12.312,12.376,69638,0
+MMSI.US,D,20061108,000000,12.32,12.64,12.32,12.6,108178,0
+MMSI.US,D,20061109,000000,12.584,12.72,12.576,12.648,515489,0
+MMSI.US,D,20061110,000000,12.648,12.896,12.64,12.888,117269,0
+MMSI.US,D,20061113,000000,12.824,12.904,12.8,12.832,130628,0
+MMSI.US,D,20061114,000000,12.88,13.184,12.8,13.168,277156,0
+MMSI.US,D,20061115,000000,13.104,13.16,13.008,13.144,229399,0
+MMSI.US,D,20061116,000000,13.144,13.2,12.96,13.176,229294,0
+MMSI.US,D,20061117,000000,13.176,13.184,12.912,12.976,209186,0
+MMSI.US,D,20061120,000000,12.936,13.176,12.776,13.136,106168,0
+MMSI.US,D,20061121,000000,12.944,13.08,12.728,12.984,102306,0
+MMSI.US,D,20061122,000000,13.032,13.04,12.888,12.888,48968,0
+MMSI.US,D,20061124,000000,12.808,12.96,12.72,12.864,29073,0
+MMSI.US,D,20061127,000000,12.792,12.856,12.72,12.8,174909,0
+MMSI.US,D,20061128,000000,12.664,13,12.656,12.872,126244,0
+MMSI.US,D,20061129,000000,12.912,13,12.848,12.968,129831,0
+MMSI.US,D,20061130,000000,12.92,13,12.744,12.76,251450,0
+MMSI.US,D,20061201,000000,12.8,12.968,12.8,12.936,279774,0
+MMSI.US,D,20061204,000000,12.928,13.312,12.928,13.264,183498,0
+MMSI.US,D,20061205,000000,13.32,13.4,13.312,13.344,90563,0
+MMSI.US,D,20061206,000000,13.272,13.432,13.272,13.352,134495,0
+MMSI.US,D,20061207,000000,13.336,13.4,13.28,13.288,79265,0
+MMSI.US,D,20061208,000000,13.28,13.32,13.096,13.216,71833,0
+MMSI.US,D,20061211,000000,13.168,13.168,12.928,13.064,62966,0
+MMSI.US,D,20061212,000000,13.04,13.112,12.936,13.104,76979,0
+MMSI.US,D,20061213,000000,12.984,13.096,12.832,12.976,103843,0
+MMSI.US,D,20061214,000000,13.024,13.168,12.88,12.888,71914,0
+MMSI.US,D,20061215,000000,12.904,12.96,12.832,12.96,356834,0
+MMSI.US,D,20061218,000000,12.96,13.016,12.44,12.504,181750,0
+MMSI.US,D,20061219,000000,12.472,12.776,12.384,12.744,93431,0
+MMSI.US,D,20061220,000000,12.792,12.832,12.296,12.376,173149,0
+MMSI.US,D,20061221,000000,12.368,12.752,12.336,12.496,158085,0
+MMSI.US,D,20061222,000000,12.512,12.768,12.48,12.752,75630,0
+MMSI.US,D,20061226,000000,12.72,13.04,12.72,13.024,82808,0
+MMSI.US,D,20061227,000000,13.04,13.08,12.744,12.936,113861,0
+MMSI.US,D,20061228,000000,12.952,13.096,12.792,12.872,152499,0
+MMSI.US,D,20061229,000000,12.88,12.888,12.592,12.672,134119,0
+MMSI.US,D,20070103,000000,12.712,12.872,12.432,12.72,166151,0
+MMSI.US,D,20070104,000000,12.664,13.128,12.664,13.024,154420,0
+MMSI.US,D,20070105,000000,12.944,13.024,12.728,12.872,180403,0
+MMSI.US,D,20070108,000000,12.848,12.848,12.6,12.784,138670,0
+MMSI.US,D,20070109,000000,12.816,12.816,12.488,12.744,76436,0
+MMSI.US,D,20070110,000000,12.632,12.712,12.288,12.312,142730,0
+MMSI.US,D,20070111,000000,12.328,12.448,12.224,12.352,149946,0
+MMSI.US,D,20070112,000000,12.32,12.616,12.32,12.392,125181,0
+MMSI.US,D,20070116,000000,12.44,12.488,12.296,12.352,130431,0
+MMSI.US,D,20070117,000000,12.288,12.416,12.128,12.24,111023,0
+MMSI.US,D,20070118,000000,12.2,12.368,11.96,12,284453,0
+MMSI.US,D,20070119,000000,11.952,12.12,11.544,12,341879,0
+MMSI.US,D,20070122,000000,11.96,11.984,11.736,11.872,159226,0
+MMSI.US,D,20070123,000000,11.832,12.072,11.8,12.04,200205,0
+MMSI.US,D,20070124,000000,12.04,12.232,12,12.208,67289,0
+MMSI.US,D,20070125,000000,12.224,12.256,12.056,12.16,97773,0
+MMSI.US,D,20070126,000000,12.16,12.32,12.056,12.264,91036,0
+MMSI.US,D,20070129,000000,12.152,12.832,12.152,12.656,273246,0
+MMSI.US,D,20070130,000000,12.656,12.672,12.48,12.584,92660,0
+MMSI.US,D,20070131,000000,12.592,12.784,12.528,12.608,79740,0
+MMSI.US,D,20070201,000000,12.648,12.8,12.648,12.792,78298,0
+MMSI.US,D,20070202,000000,12.8,13.128,12.768,13.096,144061,0
+MMSI.US,D,20070205,000000,13.056,13.096,12.856,12.992,150573,0
+MMSI.US,D,20070206,000000,13.048,13.184,12.936,13.152,126216,0
+MMSI.US,D,20070207,000000,13.152,13.152,12.976,13.032,85624,0
+MMSI.US,D,20070208,000000,12.984,13.2,12.984,13.064,40124,0
+MMSI.US,D,20070209,000000,13.024,13.072,12.856,12.976,71395,0
+MMSI.US,D,20070212,000000,12.856,13.032,12.856,12.968,53541,0
+MMSI.US,D,20070213,000000,13.016,13.184,12.904,13.104,69520,0
+MMSI.US,D,20070214,000000,13.072,13.128,12.872,12.936,83016,0
+MMSI.US,D,20070215,000000,12.904,12.904,12.696,12.72,128844,0
+MMSI.US,D,20070216,000000,12.72,12.752,12.48,12.592,119510,0
+MMSI.US,D,20070220,000000,12.536,12.56,12.328,12.448,137556,0
+MMSI.US,D,20070221,000000,12.456,12.6,12.296,12.304,107793,0
+MMSI.US,D,20070222,000000,12.296,12.408,12.192,12.256,165768,0
+MMSI.US,D,20070223,000000,12.216,12.328,12.088,12.096,120990,0
+MMSI.US,D,20070226,000000,12.144,12.384,12.032,12.376,266955,0
+MMSI.US,D,20070227,000000,12.344,12.344,11.384,11.384,323301,0
+MMSI.US,D,20070228,000000,11.336,11.48,11.168,11.256,336203,0
+MMSI.US,D,20070301,000000,11.2,11.216,10.336,10.384,536166,0
+MMSI.US,D,20070302,000000,10.368,10.488,9.992,10.144,501753,0
+MMSI.US,D,20070305,000000,10.048,10.24,9.888,10.144,753484,0
+MMSI.US,D,20070306,000000,10.184,10.296,10,10.104,622578,0
+MMSI.US,D,20070307,000000,10.12,10.288,10.072,10.112,389770,0
+MMSI.US,D,20070308,000000,10.168,10.432,10.112,10.208,205751,0
+MMSI.US,D,20070309,000000,10.28,10.472,10.264,10.376,255495,0
+MMSI.US,D,20070312,000000,10.4,10.552,10.4,10.464,115626,0
+MMSI.US,D,20070313,000000,10.392,10.416,10.112,10.16,228344,0
+MMSI.US,D,20070314,000000,10.12,10.312,9.976,10.168,187044,0
+MMSI.US,D,20070315,000000,10.184,10.264,10.112,10.192,78501,0
+MMSI.US,D,20070316,000000,10.184,10.224,10.048,10.144,327154,0
+MMSI.US,D,20070319,000000,10.232,10.32,10.112,10.16,131473,0
+MMSI.US,D,20070320,000000,10.136,10.24,10.112,10.2,100280,0
+MMSI.US,D,20070321,000000,10.2,10.32,10.16,10.32,80064,0
+MMSI.US,D,20070322,000000,10.376,10.392,10.272,10.352,140829,0
+MMSI.US,D,20070323,000000,10.368,10.4,10.224,10.4,82706,0
+MMSI.US,D,20070326,000000,10.368,10.432,10.256,10.424,81395,0
+MMSI.US,D,20070327,000000,10.416,10.464,10.392,10.464,268789,0
+MMSI.US,D,20070328,000000,10.424,10.464,10.248,10.312,316699,0
+MMSI.US,D,20070329,000000,10.4,10.512,10.128,10.192,283139,0
+MMSI.US,D,20070330,000000,10.176,10.344,9.888,10.04,192798,0
+MMSI.US,D,20070402,000000,10.04,10.248,10.016,10.24,155481,0
+MMSI.US,D,20070403,000000,10.24,10.624,10.176,10.624,351465,0
+MMSI.US,D,20070404,000000,10.608,10.704,10.36,10.4,199779,0
+MMSI.US,D,20070405,000000,10.416,10.52,10.368,10.456,94511,0
+MMSI.US,D,20070409,000000,10.496,10.496,10.24,10.312,301536,0
+MMSI.US,D,20070410,000000,10.28,10.384,10.184,10.28,124524,0
+MMSI.US,D,20070411,000000,10.304,10.32,9.92,10.024,184816,0
+MMSI.US,D,20070412,000000,10,10.24,10,10.184,125525,0
+MMSI.US,D,20070413,000000,10.16,10.248,10.112,10.248,55218,0
+MMSI.US,D,20070416,000000,10.28,10.368,10.16,10.264,182875,0
+MMSI.US,D,20070417,000000,10.256,10.344,10.152,10.256,224069,0
+MMSI.US,D,20070418,000000,10.216,10.304,10.088,10.104,177224,0
+MMSI.US,D,20070419,000000,10.072,10.072,9.768,9.8,236570,0
+MMSI.US,D,20070420,000000,9.904,10.024,9.776,9.848,232913,0
+MMSI.US,D,20070423,000000,9.8,9.88,9.44,9.552,291655,0
+MMSI.US,D,20070424,000000,9.552,9.84,9.552,9.816,205806,0
+MMSI.US,D,20070425,000000,9.84,9.856,9.664,9.704,154371,0
+MMSI.US,D,20070426,000000,9.744,9.776,9.56,9.592,137029,0
+MMSI.US,D,20070427,000000,9.552,9.68,9.504,9.52,113128,0
+MMSI.US,D,20070430,000000,9.568,9.568,9.2,9.224,183310,0
+MMSI.US,D,20070501,000000,9.224,9.248,9,9.04,431398,0
+MMSI.US,D,20070502,000000,9.04,9.584,9.04,9.584,852085,0
+MMSI.US,D,20070503,000000,9.6,9.816,9.448,9.624,716369,0
+MMSI.US,D,20070504,000000,9.664,9.976,9.664,9.8,266294,0
+MMSI.US,D,20070507,000000,9.808,10.072,9.808,10.048,258593,0
+MMSI.US,D,20070508,000000,10.04,10.192,9.92,10.072,236940,0
+MMSI.US,D,20070509,000000,10,10.24,9.976,10.208,157205,0
+MMSI.US,D,20070510,000000,10.16,10.168,10.072,10.128,232905,0
+MMSI.US,D,20070511,000000,10.176,10.352,10.128,10.328,135054,0
+MMSI.US,D,20070514,000000,10.32,10.32,10.12,10.216,329274,0
+MMSI.US,D,20070515,000000,10.2,10.2,9.808,9.928,257115,0
+MMSI.US,D,20070516,000000,9.96,10.2,9.776,9.88,255041,0
+MMSI.US,D,20070517,000000,9.872,9.872,9.512,9.688,423876,0
+MMSI.US,D,20070518,000000,9.712,9.712,9.504,9.536,163679,0
+MMSI.US,D,20070521,000000,9.512,9.56,9.376,9.496,241408,0
+MMSI.US,D,20070522,000000,9.464,9.808,9.464,9.592,283496,0
+MMSI.US,D,20070523,000000,9.624,9.712,9.496,9.552,352113,0
+MMSI.US,D,20070524,000000,9.528,9.736,9.48,9.544,259210,0
+MMSI.US,D,20070525,000000,9.568,9.648,9.384,9.528,134775,0
+MMSI.US,D,20070529,000000,9.56,9.56,9.376,9.464,130966,0
+MMSI.US,D,20070530,000000,9.416,9.472,9.368,9.464,96886,0
+MMSI.US,D,20070531,000000,9.456,9.456,9.128,9.16,427294,0
+MMSI.US,D,20070601,000000,9.2,9.448,9.2,9.336,158379,0
+MMSI.US,D,20070604,000000,9.384,9.432,9.192,9.408,170780,0
+MMSI.US,D,20070605,000000,9.376,9.416,9.264,9.408,147765,0
+MMSI.US,D,20070606,000000,9.336,9.424,9.288,9.408,210410,0
+MMSI.US,D,20070607,000000,9.352,9.416,9.216,9.296,233066,0
+MMSI.US,D,20070608,000000,9.296,9.52,9.2,9.472,188896,0
+MMSI.US,D,20070611,000000,9.48,9.48,9.24,9.272,140270,0
+MMSI.US,D,20070612,000000,9.24,9.376,9.184,9.2,877734,0
+MMSI.US,D,20070613,000000,9.232,9.712,9.216,9.64,376465,0
+MMSI.US,D,20070614,000000,9.624,9.648,9.528,9.592,194508,0
+MMSI.US,D,20070615,000000,9.736,9.912,9.672,9.728,252819,0
+MMSI.US,D,20070618,000000,9.72,9.88,9.584,9.816,126123,0
+MMSI.US,D,20070619,000000,9.824,9.848,9.696,9.736,121845,0
+MMSI.US,D,20070620,000000,9.728,9.736,9.344,9.4,406826,0
+MMSI.US,D,20070621,000000,9.36,9.504,9.36,9.432,285058,0
+MMSI.US,D,20070622,000000,9.4,9.504,9.288,9.376,712975,0
+MMSI.US,D,20070625,000000,9.392,9.464,9.28,9.368,270320,0
+MMSI.US,D,20070626,000000,9.424,9.736,9.416,9.688,210928,0
+MMSI.US,D,20070627,000000,9.616,9.704,9.384,9.704,90293,0
+MMSI.US,D,20070628,000000,9.736,9.96,9.632,9.688,90578,0
+MMSI.US,D,20070629,000000,9.704,9.832,9.432,9.568,177498,0
+MMSI.US,D,20070702,000000,9.624,9.656,9.408,9.56,344085,0
+MMSI.US,D,20070703,000000,9.584,9.68,9.456,9.584,146386,0
+MMSI.US,D,20070705,000000,9.624,9.624,9.264,9.408,277773,0
+MMSI.US,D,20070706,000000,9.384,9.448,9.328,9.376,245068,0
+MMSI.US,D,20070709,000000,9.4,9.44,9.36,9.4,116436,0
+MMSI.US,D,20070710,000000,9.368,9.392,9.072,9.128,183130,0
+MMSI.US,D,20070711,000000,9.128,9.208,9.088,9.104,96716,0
+MMSI.US,D,20070712,000000,9.184,9.296,9.12,9.2,148813,0
+MMSI.US,D,20070713,000000,9.2,9.2,8.904,9.088,677225,0
+MMSI.US,D,20070716,000000,9.088,9.376,9.088,9.232,552188,0
+MMSI.US,D,20070717,000000,9.272,9.352,9.136,9.16,237473,0
+MMSI.US,D,20070718,000000,9.12,9.12,8.888,9.096,342596,0
+MMSI.US,D,20070719,000000,9.144,9.2,8.968,9.024,123076,0
+MMSI.US,D,20070720,000000,9.008,9.048,8.8,8.808,238980,0
+MMSI.US,D,20070723,000000,8.84,9,8.792,8.8,161911,0
+MMSI.US,D,20070724,000000,8.76,9,8.76,8.88,216133,0
+MMSI.US,D,20070725,000000,8.928,9.2,8.888,9,332620,0
+MMSI.US,D,20070726,000000,8.88,9.056,8.832,8.848,467706,0
+MMSI.US,D,20070727,000000,9,9.192,8.712,8.976,574848,0
+MMSI.US,D,20070730,000000,9,9.088,8.896,9.048,231699,0
+MMSI.US,D,20070731,000000,9.04,9.072,8.872,8.952,261993,0
+MMSI.US,D,20070801,000000,8.92,9.136,8.864,9.12,225963,0
+MMSI.US,D,20070802,000000,9.152,9.152,8.912,9,124991,0
+MMSI.US,D,20070803,000000,9.152,9.152,8.832,8.888,212080,0
+MMSI.US,D,20070806,000000,8.968,9.04,8.832,8.984,203801,0
+MMSI.US,D,20070807,000000,8.96,9.24,8.904,9.136,209443,0
+MMSI.US,D,20070808,000000,9.224,9.864,9.16,9.824,504371,0
+MMSI.US,D,20070809,000000,9.824,10.432,9.744,10.104,617764,0
+MMSI.US,D,20070810,000000,9.968,10.392,9.856,10.136,286636,0
+MMSI.US,D,20070813,000000,10.296,10.344,9.544,9.584,242883,0
+MMSI.US,D,20070814,000000,9.6,9.864,9.4,9.632,79191,0
+MMSI.US,D,20070815,000000,9.664,9.92,9.592,9.672,100860,0
+MMSI.US,D,20070816,000000,9.656,10.192,9.488,10.08,217314,0
+MMSI.US,D,20070817,000000,10.4,10.504,9.504,10.192,288646,0
+MMSI.US,D,20070820,000000,10.216,10.344,9.848,10.088,112871,0
+MMSI.US,D,20070821,000000,10.048,10.24,10,10.064,69520,0
+MMSI.US,D,20070822,000000,10.184,10.232,10.096,10.128,65783,0
+MMSI.US,D,20070823,000000,10.2,10.2,9.616,9.792,102191,0
+MMSI.US,D,20070824,000000,9.776,10.12,9.696,10.088,83689,0
+MMSI.US,D,20070827,000000,10.08,10.08,9.88,9.976,46389,0
+MMSI.US,D,20070828,000000,9.888,10.032,9.64,9.64,89428,0
+MMSI.US,D,20070829,000000,9.68,9.832,9.56,9.832,68814,0
+MMSI.US,D,20070830,000000,9.72,10.04,9.664,9.76,92176,0
+MMSI.US,D,20070831,000000,9.92,9.928,9.544,9.808,73254,0
+MMSI.US,D,20070904,000000,9.752,9.88,9.704,9.704,121050,0
+MMSI.US,D,20070905,000000,9.664,9.76,9.528,9.648,123414,0
+MMSI.US,D,20070906,000000,9.68,9.728,9.6,9.656,71710,0
+MMSI.US,D,20070907,000000,9.48,9.624,9.456,9.464,86373,0
+MMSI.US,D,20070910,000000,9.488,9.592,9.24,9.552,121480,0
+MMSI.US,D,20070911,000000,9.6,9.632,9.52,9.616,100408,0
+MMSI.US,D,20070912,000000,9.6,9.632,9.456,9.56,53028,0
+MMSI.US,D,20070913,000000,9.624,9.624,9.256,9.344,153584,0
+MMSI.US,D,20070914,000000,9.304,9.632,9.24,9.576,128320,0
+MMSI.US,D,20070917,000000,9.528,9.552,9.288,9.496,69608,0
+MMSI.US,D,20070918,000000,9.528,10.088,9.52,10,133691,0
+MMSI.US,D,20070919,000000,10.032,10.216,9.984,10.04,150219,0
+MMSI.US,D,20070920,000000,10,10.096,9.944,10.072,73784,0
+MMSI.US,D,20070921,000000,10.168,10.184,9.96,10.04,236336,0
+MMSI.US,D,20070924,000000,10.016,10.264,9.944,10.16,110789,0
+MMSI.US,D,20070925,000000,10.08,10.08,9.92,9.976,47493,0
+MMSI.US,D,20070926,000000,10.04,10.296,10.016,10.096,39128,0
+MMSI.US,D,20070927,000000,10.136,10.704,10.088,10.616,189226,0
+MMSI.US,D,20070928,000000,10.584,10.728,10.376,10.384,139011,0
+MMSI.US,D,20071001,000000,10.384,10.952,10.256,10.944,125679,0
+MMSI.US,D,20071002,000000,10.976,10.984,10.488,10.728,93618,0
+MMSI.US,D,20071003,000000,10.656,11.048,10.504,10.528,74899,0
+MMSI.US,D,20071004,000000,10.584,10.904,10.408,10.856,54751,0
+MMSI.US,D,20071005,000000,10.928,11.472,10.808,11.208,176598,0
+MMSI.US,D,20071008,000000,11.16,11.16,10.664,10.752,191166,0
+MMSI.US,D,20071009,000000,10.76,11,10.752,10.872,152234,0
+MMSI.US,D,20071010,000000,10.872,10.872,10.632,10.768,105131,0
+MMSI.US,D,20071011,000000,10.784,10.92,10.44,10.48,198288,0
+MMSI.US,D,20071012,000000,10.464,10.696,10.432,10.576,108156,0
+MMSI.US,D,20071015,000000,10.552,11.792,10.552,11.296,481998,0
+MMSI.US,D,20071016,000000,11.296,11.32,10.976,11.024,206969,0
+MMSI.US,D,20071017,000000,11.136,11.28,11.064,11.16,433950,0
+MMSI.US,D,20071018,000000,11.12,11.216,11.096,11.152,171725,0
+MMSI.US,D,20071019,000000,11.152,11.168,10.624,10.68,253995,0
+MMSI.US,D,20071022,000000,10.624,10.712,10.528,10.64,300263,0
+MMSI.US,D,20071023,000000,10.744,10.88,10.504,10.64,540930,0
+MMSI.US,D,20071024,000000,10.624,10.688,10.2,10.488,276616,0
+MMSI.US,D,20071025,000000,10.48,10.576,10.248,10.288,251470,0
+MMSI.US,D,20071026,000000,10.32,11.28,10.192,10.704,860618,0
+MMSI.US,D,20071029,000000,10.736,10.784,10.288,10.504,276576,0
+MMSI.US,D,20071030,000000,10.432,10.576,10.336,10.44,142699,0
+MMSI.US,D,20071031,000000,10.48,10.536,10.296,10.44,161003,0
+MMSI.US,D,20071101,000000,10.368,10.416,10,10.072,268738,0
+MMSI.US,D,20071102,000000,10.12,10.28,9.72,9.792,136971,0
+MMSI.US,D,20071105,000000,9.696,9.872,9.488,9.656,809130,0
+MMSI.US,D,20071106,000000,9.712,10.08,9.464,10.072,123838,0
+MMSI.US,D,20071107,000000,10.144,10.616,10.08,10.12,159998,0
+MMSI.US,D,20071108,000000,10.192,10.616,10.128,10.52,193930,0
+MMSI.US,D,20071109,000000,10.4,10.856,10.264,10.792,415210,0
+MMSI.US,D,20071112,000000,10.768,11.256,10.664,10.832,332841,0
+MMSI.US,D,20071113,000000,10.912,11.12,10.88,10.96,209091,0
+MMSI.US,D,20071114,000000,11.008,11.096,10.744,10.84,121448,0
+MMSI.US,D,20071115,000000,10.784,10.864,10.472,10.6,136414,0
+MMSI.US,D,20071116,000000,10.624,10.728,10.296,10.624,161504,0
+MMSI.US,D,20071119,000000,10.528,10.528,10.04,10.168,127156,0
+MMSI.US,D,20071120,000000,10.144,10.888,9.888,10.36,360010,0
+MMSI.US,D,20071121,000000,10.32,10.712,10.208,10.208,109411,0
+MMSI.US,D,20071123,000000,10.368,10.696,10.24,10.488,130370,0
+MMSI.US,D,20071126,000000,10.48,10.896,9.6,10.472,291261,0
+MMSI.US,D,20071127,000000,10.48,11.304,10.48,11.16,385298,0
+MMSI.US,D,20071128,000000,11.264,11.544,11.128,11.544,236756,0
+MMSI.US,D,20071129,000000,11.52,11.52,11.088,11.464,103809,0
+MMSI.US,D,20071130,000000,11.52,11.68,11.472,11.624,453626,0
+MMSI.US,D,20071203,000000,11.664,11.664,11.344,11.424,209366,0
+MMSI.US,D,20071204,000000,11.44,11.896,11.44,11.624,267125,0
+MMSI.US,D,20071205,000000,11.76,11.92,11.712,11.872,163016,0
+MMSI.US,D,20071206,000000,11.84,12.272,11.832,12.208,231473,0
+MMSI.US,D,20071207,000000,12.256,12.288,11.832,12.096,204890,0
+MMSI.US,D,20071210,000000,12.096,12.312,11.976,12.016,120401,0
+MMSI.US,D,20071211,000000,12.08,12.08,11.488,11.528,155335,0
+MMSI.US,D,20071212,000000,11.84,12.28,11.664,12.168,143644,0
+MMSI.US,D,20071213,000000,12.016,12.36,11.776,12.32,186711,0
+MMSI.US,D,20071214,000000,12.256,12.32,12.016,12.136,323986,0
+MMSI.US,D,20071217,000000,12.048,12.312,11.968,12.08,315753,0
+MMSI.US,D,20071218,000000,12.224,12.504,11.992,12.416,320410,0
+MMSI.US,D,20071219,000000,12.4,12.464,11.88,12.04,205993,0
+MMSI.US,D,20071220,000000,12.168,12.48,11.832,12.392,455321,0
+MMSI.US,D,20071221,000000,12.592,12.592,11.768,11.768,812504,0
+MMSI.US,D,20071224,000000,11.936,12.008,11.616,11.928,76524,0
+MMSI.US,D,20071226,000000,11.904,12.208,11.856,12.168,146070,0
+MMSI.US,D,20071227,000000,12.088,12.168,11.384,11.44,185169,0
+MMSI.US,D,20071228,000000,11.552,11.72,11.28,11.408,107181,0
+MMSI.US,D,20071231,000000,11.344,11.4,10.888,11.12,164335,0
+MMSI.US,D,20080102,000000,11.08,11.384,10.968,11.312,171504,0
+MMSI.US,D,20080103,000000,11.312,11.848,11.152,11.56,342775,0
+MMSI.US,D,20080104,000000,11.464,11.672,11.36,11.496,404649,0
+MMSI.US,D,20080107,000000,11.56,11.88,11.56,11.68,425299,0
+MMSI.US,D,20080108,000000,11.712,11.856,11.28,11.304,269171,0
+MMSI.US,D,20080109,000000,11.256,11.52,11.168,11.32,268219,0
+MMSI.US,D,20080110,000000,11.328,11.976,11.264,11.656,900240,0
+MMSI.US,D,20080111,000000,11.544,11.856,11.32,11.32,409100,0
+MMSI.US,D,20080114,000000,11.416,11.68,11.408,11.592,320289,0
+MMSI.US,D,20080115,000000,11.408,11.792,11.408,11.448,658544,0
+MMSI.US,D,20080116,000000,11.552,12.344,11.472,12.136,714303,0
+MMSI.US,D,20080117,000000,12.248,13,12.248,12.736,632784,0
+MMSI.US,D,20080118,000000,12.728,13.168,12.624,12.832,599813,0
+MMSI.US,D,20080122,000000,12.496,13.168,12.384,12.8,523059,0
+MMSI.US,D,20080123,000000,12.696,13.136,12.616,12.912,465590,0
+MMSI.US,D,20080124,000000,12.936,13.12,12.832,12.904,397236,0
+MMSI.US,D,20080125,000000,13.112,13.208,13.008,13.12,473821,0
+MMSI.US,D,20080128,000000,13.08,13.464,13.08,13.44,376459,0
+MMSI.US,D,20080129,000000,13.472,13.472,13.08,13.112,432833,0
+MMSI.US,D,20080130,000000,13.048,13.096,12.432,12.448,559814,0
+MMSI.US,D,20080131,000000,12.36,13,12.344,12.864,797233,0
+MMSI.US,D,20080201,000000,12.944,13.368,12.792,12.816,456883,0
+MMSI.US,D,20080204,000000,12.824,13.44,12.776,13.424,406328,0
+MMSI.US,D,20080205,000000,13.168,13.344,12.792,12.912,402599,0
+MMSI.US,D,20080206,000000,13.04,13.048,12.464,12.496,255661,0
+MMSI.US,D,20080207,000000,12.448,13.064,12.448,12.92,286649,0
+MMSI.US,D,20080208,000000,12.864,12.896,12.64,12.856,273780,0
+MMSI.US,D,20080211,000000,12.84,13.304,12.776,13.248,435039,0
+MMSI.US,D,20080212,000000,13.288,13.88,12.984,13.28,1089245,0
+MMSI.US,D,20080213,000000,13.44,13.664,13.296,13.528,257354,0
+MMSI.US,D,20080214,000000,13.432,13.576,12.952,13.192,385133,0
+MMSI.US,D,20080215,000000,13.12,13.224,12.456,13.224,402141,0
+MMSI.US,D,20080219,000000,13.376,13.44,13.08,13.328,373088,0
+MMSI.US,D,20080220,000000,13.184,13.688,13.032,13.6,457299,0
+MMSI.US,D,20080221,000000,13.696,13.928,13.128,13.16,624906,0
+MMSI.US,D,20080222,000000,13.2,13.32,12.992,13.064,446586,0
+MMSI.US,D,20080225,000000,13.008,13.688,12.92,13.304,524881,0
+MMSI.US,D,20080226,000000,13.032,13.832,13,13.6,861043,0
+MMSI.US,D,20080227,000000,13.48,13.832,13.256,13.392,313988,0
+MMSI.US,D,20080228,000000,13.312,13.44,12.88,13.056,473471,0
+MMSI.US,D,20080229,000000,12.88,13.024,12.6,12.68,262599,0
+MMSI.US,D,20080303,000000,12.664,12.944,12.488,12.776,240766,0
+MMSI.US,D,20080304,000000,12.616,12.904,12.4,12.808,236695,0
+MMSI.US,D,20080305,000000,12.896,12.896,12.416,12.712,208078,0
+MMSI.US,D,20080306,000000,12.624,12.624,12.232,12.288,248090,0
+MMSI.US,D,20080307,000000,12.176,12.256,12.064,12.08,248479,0
+MMSI.US,D,20080310,000000,12.144,12.144,11.44,11.528,335646,0
+MMSI.US,D,20080311,000000,11.68,11.8,11.472,11.64,345935,0
+MMSI.US,D,20080312,000000,11.664,12.272,11.536,11.824,287790,0
+MMSI.US,D,20080313,000000,11.712,12.496,11.712,12.352,308099,0
+MMSI.US,D,20080314,000000,12.36,12.36,11.928,12,213404,0
+MMSI.US,D,20080317,000000,11.656,12.136,11.408,11.928,222058,0
+MMSI.US,D,20080318,000000,12.224,12.496,11.68,12.424,207590,0
+MMSI.US,D,20080319,000000,12.504,12.64,12.272,12.4,204313,0
+MMSI.US,D,20080320,000000,12.528,12.92,12.416,12.84,646315,0
+MMSI.US,D,20080324,000000,12.664,12.888,12.488,12.528,250380,0
+MMSI.US,D,20080325,000000,12.552,12.632,12.072,12.28,194329,0
+MMSI.US,D,20080326,000000,12.2,12.92,12.2,12.632,262145,0
+MMSI.US,D,20080327,000000,12.624,12.888,12.464,12.656,145120,0
+MMSI.US,D,20080328,000000,12.648,12.976,12.456,12.6,212898,0
+MMSI.US,D,20080331,000000,12.648,12.88,12.616,12.664,125444,0
+MMSI.US,D,20080401,000000,12.84,13.112,12.688,13.08,244389,0
+MMSI.US,D,20080402,000000,13.048,13.24,12.944,13.08,160860,0
+MMSI.US,D,20080403,000000,12.968,13.2,12.96,13.144,127959,0
+MMSI.US,D,20080404,000000,13.2,13.256,12.896,13.208,178854,0
+MMSI.US,D,20080407,000000,13.272,13.28,13.016,13.072,75095,0
+MMSI.US,D,20080408,000000,12.992,13.16,12.928,13.128,84629,0
+MMSI.US,D,20080409,000000,13.176,13.176,12.904,13,120034,0
+MMSI.US,D,20080410,000000,13,13.376,12.944,13.184,199253,0
+MMSI.US,D,20080411,000000,13.08,13.088,12.688,12.736,84546,0
+MMSI.US,D,20080414,000000,12.704,12.952,12.544,12.776,152189,0
+MMSI.US,D,20080415,000000,12.84,13.08,12.784,12.84,136400,0
+MMSI.US,D,20080416,000000,12.944,13.24,12.904,13.064,131360,0
+MMSI.US,D,20080417,000000,13.008,13.224,12.8,12.936,92760,0
+MMSI.US,D,20080418,000000,13.184,13.328,13,13.224,139035,0
+MMSI.US,D,20080421,000000,13.144,13.16,12.864,13.048,105108,0
+MMSI.US,D,20080422,000000,12.96,13.232,12.76,12.968,247879,0
+MMSI.US,D,20080423,000000,13.112,13.352,12.92,13.112,124361,0
+MMSI.US,D,20080424,000000,13.216,13.232,12.8,12.96,236525,0
+MMSI.US,D,20080425,000000,13.192,13.576,12.488,12.536,341316,0
+MMSI.US,D,20080428,000000,12.544,12.664,11.2,11.96,919610,0
+MMSI.US,D,20080429,000000,11.92,11.92,11.24,11.792,509351,0
+MMSI.US,D,20080430,000000,11.784,12.08,11.728,11.768,163886,0
+MMSI.US,D,20080501,000000,11.744,11.952,11.264,11.888,194050,0
+MMSI.US,D,20080502,000000,11.952,12.232,11.664,11.704,270376,0
+MMSI.US,D,20080505,000000,11.656,11.816,11.368,11.552,445696,0
+MMSI.US,D,20080506,000000,11.464,11.608,11.44,11.552,362484,0
+MMSI.US,D,20080507,000000,11.592,11.64,11.488,11.544,135131,0
+MMSI.US,D,20080508,000000,11.568,11.688,11.352,11.56,193475,0
+MMSI.US,D,20080509,000000,11.456,11.56,11.424,11.536,167456,0
+MMSI.US,D,20080512,000000,11.576,11.856,11.576,11.76,117038,0
+MMSI.US,D,20080513,000000,11.8,11.896,11.536,11.68,104696,0
+MMSI.US,D,20080514,000000,11.672,11.736,11.368,11.376,164088,0
+MMSI.US,D,20080515,000000,11.352,11.68,11.296,11.608,235860,0
+MMSI.US,D,20080516,000000,11.672,11.712,11.304,11.6,164969,0
+MMSI.US,D,20080519,000000,11.568,11.76,11.4,11.48,187793,0
+MMSI.US,D,20080520,000000,11.448,11.664,11.36,11.512,161656,0
+MMSI.US,D,20080521,000000,11.544,11.824,11.464,11.528,137745,0
+MMSI.US,D,20080522,000000,11.528,11.976,11.472,11.88,211886,0
+MMSI.US,D,20080523,000000,11.808,12.008,11.728,11.944,101311,0
+MMSI.US,D,20080527,000000,11.976,12.16,11.808,12.16,160786,0
+MMSI.US,D,20080528,000000,12.184,12.552,12.184,12.504,213833,0
+MMSI.US,D,20080529,000000,12.488,12.84,12.224,12.768,374539,0
+MMSI.US,D,20080530,000000,12.8,12.8,12.576,12.736,343016,0
+MMSI.US,D,20080602,000000,12.704,12.776,12.536,12.712,187075,0
+MMSI.US,D,20080603,000000,12.776,12.8,12.44,12.672,126556,0
+MMSI.US,D,20080604,000000,12.608,12.84,12.496,12.8,395656,0
+MMSI.US,D,20080605,000000,12.776,12.872,12.552,12.848,182800,0
+MMSI.US,D,20080606,000000,12.768,12.776,12.408,12.416,93095,0
+MMSI.US,D,20080609,000000,12.408,12.568,12.128,12.48,150029,0
+MMSI.US,D,20080610,000000,12.368,12.544,12.176,12.488,123526,0
+MMSI.US,D,20080611,000000,12.44,12.464,12.232,12.32,90885,0
+MMSI.US,D,20080612,000000,12.408,12.688,12.288,12.552,123084,0
+MMSI.US,D,20080613,000000,12.664,12.856,12.552,12.784,233518,0
+MMSI.US,D,20080616,000000,12.784,13,12.72,12.848,244848,0
+MMSI.US,D,20080617,000000,12.864,12.872,12.656,12.664,187889,0
+MMSI.US,D,20080618,000000,12.624,12.752,12.496,12.664,151761,0
+MMSI.US,D,20080619,000000,12.664,12.888,12.608,12.704,261501,0
+MMSI.US,D,20080620,000000,12.624,12.976,12.536,12.728,413066,0
+MMSI.US,D,20080623,000000,12.752,12.888,12.48,12.536,277915,0
+MMSI.US,D,20080624,000000,12.44,12.712,12.36,12.608,250469,0
+MMSI.US,D,20080625,000000,12.616,12.776,12.544,12.6,207096,0
+MMSI.US,D,20080626,000000,12.464,12.592,12.336,12.488,204373,0
+MMSI.US,D,20080627,000000,12.44,12.544,11.872,11.92,1043038,0
+MMSI.US,D,20080630,000000,11.88,11.912,11.624,11.76,338448,0
+MMSI.US,D,20080701,000000,11.632,11.96,11.44,11.6,329489,0
+MMSI.US,D,20080702,000000,11.568,11.896,11.344,11.824,286361,0
+MMSI.US,D,20080703,000000,11.832,11.96,11.648,11.776,131989,0
+MMSI.US,D,20080707,000000,11.824,11.888,11.624,11.664,255864,0
+MMSI.US,D,20080708,000000,11.712,12.208,11.544,12.168,171210,0
+MMSI.US,D,20080709,000000,12.192,12.296,11.984,12.152,162179,0
+MMSI.US,D,20080710,000000,12.12,13.088,12.12,13.08,515146,0
+MMSI.US,D,20080711,000000,12.992,13.632,12.728,13.448,740765,0
+MMSI.US,D,20080714,000000,13.656,14.608,13.64,14.264,748728,0
+MMSI.US,D,20080715,000000,14.408,15.584,14.408,15.16,1180188,0
+MMSI.US,D,20080716,000000,15.176,15.44,15.04,15.232,686133,0
+MMSI.US,D,20080717,000000,15.232,15.496,15.232,15.416,925273,0
+MMSI.US,D,20080718,000000,15.352,15.536,15.336,15.472,351323,0
+MMSI.US,D,20080721,000000,15.512,15.632,15.272,15.464,455073,0
+MMSI.US,D,20080722,000000,15.472,16.192,15.304,16.128,803550,0
+MMSI.US,D,20080723,000000,16.128,16.152,15.52,15.904,502609,0
+MMSI.US,D,20080724,000000,15.944,16.152,15.52,15.608,491858,0
+MMSI.US,D,20080725,000000,15.6,15.824,15.264,15.696,735378,0
+MMSI.US,D,20080728,000000,15.688,15.712,15.264,15.616,262881,0
+MMSI.US,D,20080729,000000,15.552,16.464,15.296,16.12,771459,0
+MMSI.US,D,20080730,000000,16.184,16.32,15.92,16.152,408795,0
+MMSI.US,D,20080731,000000,16.048,16.336,16.032,16.168,445745,0
+MMSI.US,D,20080801,000000,16.168,16.168,15.824,15.864,290536,0
+MMSI.US,D,20080804,000000,15.888,16.32,15.784,15.968,337149,0
+MMSI.US,D,20080805,000000,16.08,16.2,15.896,16.016,225256,0
+MMSI.US,D,20080806,000000,16.016,16.392,15.64,16.288,247443,0
+MMSI.US,D,20080807,000000,16.264,16.36,15.976,16.024,213871,0
+MMSI.US,D,20080808,000000,15.976,16.528,15.816,16.328,286653,0
+MMSI.US,D,20080811,000000,16.288,16.728,15.952,16.576,187389,0
+MMSI.US,D,20080812,000000,16.56,16.784,16.312,16.784,280520,0
+MMSI.US,D,20080813,000000,16.712,17.088,16.64,16.96,278199,0
+MMSI.US,D,20080814,000000,16.84,17.08,16.456,16.528,221989,0
+MMSI.US,D,20080815,000000,16.688,16.864,15.968,16.44,325040,0
+MMSI.US,D,20080818,000000,16.44,16.664,16.016,16.336,269898,0
+MMSI.US,D,20080819,000000,16.4,16.816,16.4,16.744,350681,0
+MMSI.US,D,20080820,000000,16.736,16.808,16.168,16.488,388033,0
+MMSI.US,D,20080821,000000,16.376,16.584,15.832,16.016,236314,0
+MMSI.US,D,20080822,000000,16.08,16.08,15.824,15.96,150996,0
+MMSI.US,D,20080825,000000,15.92,15.92,15.2,15.392,134039,0
+MMSI.US,D,20080826,000000,15.368,15.464,14.816,15.112,253346,0
+MMSI.US,D,20080827,000000,15.144,15.744,15.144,15.568,205338,0
+MMSI.US,D,20080828,000000,15.576,15.624,15.128,15.616,175168,0
+MMSI.US,D,20080829,000000,15.6,15.616,14.992,15.488,141426,0
+MMSI.US,D,20080902,000000,15.672,16.112,15.08,15.504,234649,0
+MMSI.US,D,20080903,000000,15.44,15.872,15.376,15.648,416819,0
+MMSI.US,D,20080904,000000,15.536,15.784,15.12,15.16,269273,0
+MMSI.US,D,20080905,000000,15.168,15.208,14.52,14.736,336353,0
+MMSI.US,D,20080908,000000,14.824,15.24,14.808,15.176,235490,0
+MMSI.US,D,20080909,000000,15.232,15.76,14.816,15.64,269266,0
+MMSI.US,D,20080910,000000,15.784,15.8,15.376,15.568,236363,0
+MMSI.US,D,20080911,000000,15.552,16.008,15.168,16.008,275739,0
+MMSI.US,D,20080912,000000,16,16.2,15.688,15.92,294043,0
+MMSI.US,D,20080915,000000,15.68,16.168,15.36,15.544,120995,0
+MMSI.US,D,20080916,000000,15.296,15.832,15.2,15.752,186609,0
+MMSI.US,D,20080917,000000,15.6,15.984,14.816,14.92,245610,0
+MMSI.US,D,20080918,000000,15.2,15.848,14.456,15.52,433248,0
+MMSI.US,D,20080919,000000,16,16.8,15.848,16.512,802385,0
+MMSI.US,D,20080922,000000,16.44,16.512,15.272,15.84,250908,0
+MMSI.US,D,20080923,000000,15.88,16.36,15.616,15.912,175100,0
+MMSI.US,D,20080924,000000,15.96,16.368,15.448,15.888,136261,0
+MMSI.US,D,20080925,000000,15.936,16.2,15.624,15.976,155820,0
+MMSI.US,D,20080926,000000,15.76,16.456,15.632,16.352,207176,0
+MMSI.US,D,20080929,000000,16.192,16.192,14.528,15.176,200681,0
+MMSI.US,D,20080930,000000,15.176,15.408,14.672,15.016,223635,0
+MMSI.US,D,20081001,000000,14.944,15.8,14.944,15.6,218184,0
+MMSI.US,D,20081002,000000,15.648,15.952,14.904,14.976,204759,0
+MMSI.US,D,20081003,000000,15.168,15.608,14.792,14.832,183083,0
+MMSI.US,D,20081006,000000,14.664,14.768,13.616,14.248,242574,0
+MMSI.US,D,20081007,000000,14.432,14.656,13.344,13.4,169196,0
+MMSI.US,D,20081008,000000,13.152,13.672,12.928,13.104,281916,0
+MMSI.US,D,20081009,000000,13.256,13.256,11.832,11.832,277143,0
+MMSI.US,D,20081010,000000,11.704,12.928,11.512,12.288,461446,0
+MMSI.US,D,20081013,000000,12.592,13.32,12.216,13.224,274769,0
+MMSI.US,D,20081014,000000,13.48,14.184,13.04,13.768,366191,0
+MMSI.US,D,20081015,000000,13.56,14.4,13.552,13.832,326549,0
+MMSI.US,D,20081016,000000,13.736,14.64,13.288,14.6,328099,0
+MMSI.US,D,20081017,000000,14.4,15.8,13.736,15.016,633316,0
+MMSI.US,D,20081020,000000,15.92,15.992,15.448,15.88,730300,0
+MMSI.US,D,20081021,000000,15.544,15.968,15.08,15.168,349144,0
+MMSI.US,D,20081022,000000,14.856,14.864,13.44,14.28,486623,0
+MMSI.US,D,20081023,000000,13.656,14.56,13.056,13.704,373064,0
+MMSI.US,D,20081024,000000,12.448,13.432,12,12.912,442456,0
+MMSI.US,D,20081027,000000,12.872,13.072,12.4,12.752,375013,0
+MMSI.US,D,20081028,000000,12.984,13.48,12.536,13.456,443484,0
+MMSI.US,D,20081029,000000,13.568,14.2,13.208,13.864,284793,0
+MMSI.US,D,20081030,000000,14.144,14.28,13.696,14.256,222668,0
+MMSI.US,D,20081031,000000,14.232,14.672,14.168,14.64,284476,0
+MMSI.US,D,20081103,000000,14.584,14.696,14.088,14.168,177808,0
+MMSI.US,D,20081104,000000,14.416,14.416,13.472,13.76,222483,0
+MMSI.US,D,20081105,000000,13.624,14.064,13.232,13.32,178549,0
+MMSI.US,D,20081106,000000,13.2,13.864,12.808,13.608,465900,0
+MMSI.US,D,20081107,000000,13.696,13.696,13.136,13.456,129136,0
+MMSI.US,D,20081110,000000,13.704,13.704,12.808,13.16,184154,0
+MMSI.US,D,20081111,000000,13.072,13.32,12.864,13.04,300288,0
+MMSI.US,D,20081112,000000,12.912,13.024,11.848,11.912,444539,0
+MMSI.US,D,20081113,000000,11.944,12.48,11.312,12.384,274160,0
+MMSI.US,D,20081114,000000,12.192,12.56,11.976,12.12,236788,0
+MMSI.US,D,20081117,000000,12.016,12.192,11.792,11.872,262038,0
+MMSI.US,D,20081118,000000,11.88,12.384,11.616,11.904,187131,0
+MMSI.US,D,20081119,000000,11.872,12.28,11.56,11.632,223206,0
+MMSI.US,D,20081120,000000,11.552,11.552,9.944,10,476706,0
+MMSI.US,D,20081121,000000,10.168,10.776,9.88,10.648,377809,0
+MMSI.US,D,20081124,000000,10.784,11.432,10.696,11.232,198938,0
+MMSI.US,D,20081125,000000,11.368,11.552,10.896,11.488,297584,0
+MMSI.US,D,20081126,000000,11.232,12,10.688,11.976,190688,0
+MMSI.US,D,20081128,000000,11.88,12.112,11.296,11.608,44091,0
+MMSI.US,D,20081201,000000,11.464,11.944,10.112,10.176,276836,0
+MMSI.US,D,20081202,000000,10.376,10.88,10.152,10.856,594446,0
+MMSI.US,D,20081203,000000,10.592,11.488,10.4,11.36,212908,0
+MMSI.US,D,20081204,000000,11.272,11.744,11.08,11.272,230579,0
+MMSI.US,D,20081205,000000,11.104,12.24,10.984,12.232,192464,0
+MMSI.US,D,20081208,000000,12.496,12.784,11.896,12.128,313825,0
+MMSI.US,D,20081209,000000,12.064,12.144,11.664,11.808,325983,0
+MMSI.US,D,20081210,000000,11.944,12.64,11.528,12.576,282083,0
+MMSI.US,D,20081211,000000,12.424,13.256,12.312,13.12,489073,0
+MMSI.US,D,20081212,000000,12.96,14.384,12.536,13.76,785465,0
+MMSI.US,D,20081215,000000,13.768,14.184,13.304,13.528,486634,0
+MMSI.US,D,20081216,000000,13.776,14.496,13.344,14.24,450193,0
+MMSI.US,D,20081217,000000,14.16,14.384,13.632,13.728,196585,0
+MMSI.US,D,20081218,000000,13.824,13.824,12.816,13.016,295555,0
+MMSI.US,D,20081219,000000,13.464,13.464,12.328,13.04,756710,0
+MMSI.US,D,20081222,000000,13.04,13.52,12.824,13.52,486064,0
+MMSI.US,D,20081223,000000,13.528,13.704,13.296,13.56,335990,0
+MMSI.US,D,20081224,000000,13.568,13.64,13.36,13.552,79178,0
+MMSI.US,D,20081226,000000,13.664,14.176,13.288,13.76,204539,0
+MMSI.US,D,20081229,000000,13.72,13.84,13.568,13.688,214546,0
+MMSI.US,D,20081230,000000,13.864,14.024,13.48,13.88,269034,0
+MMSI.US,D,20081231,000000,13.88,14.456,13.656,14.344,346443,0
+MMSI.US,D,20090102,000000,14.352,14.4,14.176,14.232,223595,0
+MMSI.US,D,20090105,000000,14.24,14.336,13.496,13.624,505795,0
+MMSI.US,D,20090106,000000,13.744,13.864,12.984,13.296,376126,0
+MMSI.US,D,20090107,000000,13.136,13.272,12.968,13.2,193134,0
+MMSI.US,D,20090108,000000,13.32,13.48,13.104,13.328,134786,0
+MMSI.US,D,20090109,000000,13.384,13.504,12.944,12.96,250813,0
+MMSI.US,D,20090112,000000,12.984,13.152,12.848,13.024,287200,0
+MMSI.US,D,20090113,000000,13.032,13.496,12.968,13.28,205626,0
+MMSI.US,D,20090114,000000,13.104,13.36,12.84,13.04,268985,0
+MMSI.US,D,20090115,000000,13,13.272,12.632,13.184,229760,0
+MMSI.US,D,20090116,000000,13.272,13.488,12.888,13.04,199013,0
+MMSI.US,D,20090120,000000,12.912,12.952,12.232,12.56,273704,0
+MMSI.US,D,20090121,000000,12.624,13.424,12.432,13.296,295279,0
+MMSI.US,D,20090122,000000,13.064,13.4,12.952,13.152,290719,0
+MMSI.US,D,20090123,000000,12.808,13.392,12.48,12.744,222344,0
+MMSI.US,D,20090126,000000,12.696,13.208,12.512,12.944,110428,0
+MMSI.US,D,20090127,000000,12.944,13.064,12.672,12.816,194655,0
+MMSI.US,D,20090128,000000,12.968,13.488,12.888,13.16,176809,0
+MMSI.US,D,20090129,000000,13.056,13.136,12.408,12.456,160568,0
+MMSI.US,D,20090130,000000,12.592,12.728,12.288,12.312,128644,0
+MMSI.US,D,20090202,000000,12.216,12.976,12.216,12.728,244613,0
+MMSI.US,D,20090203,000000,12.864,13.2,12.632,12.944,262700,0
+MMSI.US,D,20090204,000000,12.904,13.432,12.904,13.208,204690,0
+MMSI.US,D,20090205,000000,13.112,13.728,13.08,13.416,221480,0
+MMSI.US,D,20090206,000000,12.312,12.768,11.992,12.064,524159,0
+MMSI.US,D,20090209,000000,12.032,12.232,11.056,11.32,548180,0
+MMSI.US,D,20090210,000000,11.24,11.528,10.76,10.968,371300,0
+MMSI.US,D,20090211,000000,11.056,11.144,10.776,11,319410,0
+MMSI.US,D,20090212,000000,10.888,11.096,10.4,10.832,475810,0
+MMSI.US,D,20090213,000000,10.872,11.224,10.488,11.144,364000,0
+MMSI.US,D,20090217,000000,10.936,10.992,10.584,10.592,203155,0
+MMSI.US,D,20090218,000000,10.728,10.728,10.176,10.184,350435,0
+MMSI.US,D,20090219,000000,10.352,10.496,10.008,10.056,645551,0
+MMSI.US,D,20090220,000000,9.984,10.056,9.408,9.592,732523,0
+MMSI.US,D,20090223,000000,9.696,9.8,9.144,9.36,778378,0
+MMSI.US,D,20090224,000000,9.4,9.728,9.36,9.536,377159,0
+MMSI.US,D,20090225,000000,9.456,9.56,8.792,8.984,665903,0
+MMSI.US,D,20090226,000000,8.992,9.384,8.904,9.16,474531,0
+MMSI.US,D,20090227,000000,8.976,9.256,8.872,8.912,486719,0
+MMSI.US,D,20090302,000000,8.832,8.904,8.376,8.384,486485,0
+MMSI.US,D,20090303,000000,8.48,8.72,8.336,8.344,388868,0
+MMSI.US,D,20090304,000000,8.472,8.696,8.288,8.544,264524,0
+MMSI.US,D,20090305,000000,8.272,8.384,7.984,7.992,373154,0
+MMSI.US,D,20090306,000000,8.096,8.216,7.896,7.952,492660,0
+MMSI.US,D,20090309,000000,7.896,8.024,7.656,7.752,351564,0
+MMSI.US,D,20090310,000000,7.856,8.064,7.752,7.976,362426,0
+MMSI.US,D,20090311,000000,8,8.264,7.88,7.896,184596,0
+MMSI.US,D,20090312,000000,7.888,8.592,7.88,8.568,308110,0
+MMSI.US,D,20090313,000000,8.976,9.768,8.92,9.456,619020,0
+MMSI.US,D,20090316,000000,9.552,9.728,9.4,9.528,287540,0
+MMSI.US,D,20090317,000000,9.496,9.8,9.2,9.784,359704,0
+MMSI.US,D,20090318,000000,9.808,10.072,9.6,9.952,258015,0
+MMSI.US,D,20090319,000000,10.064,10.064,9.608,9.816,254044,0
+MMSI.US,D,20090320,000000,9.912,9.92,9.56,9.56,284303,0
+MMSI.US,D,20090323,000000,9.776,10.28,9.6,10.264,193134,0
+MMSI.US,D,20090324,000000,9.768,10.336,9.76,9.816,156304,0
+MMSI.US,D,20090325,000000,9.872,10.384,9.528,9.92,220595,0
+MMSI.US,D,20090326,000000,10.048,10.048,9.648,9.992,397861,0
+MMSI.US,D,20090327,000000,9.848,10.184,9.848,9.904,299519,0
+MMSI.US,D,20090330,000000,9.8,9.976,9.68,9.888,220749,0
+MMSI.US,D,20090331,000000,10.032,10.048,9.688,9.768,461779,0
+MMSI.US,D,20090401,000000,9.688,10.024,9.344,9.976,242688,0
+MMSI.US,D,20090402,000000,10.12,10.64,10.104,10.336,184074,0
+MMSI.US,D,20090403,000000,10.344,10.344,10.048,10.224,118425,0
+MMSI.US,D,20090406,000000,10.072,10.376,9.792,10.008,133243,0
+MMSI.US,D,20090407,000000,9.928,10.128,9.784,9.8,175266,0
+MMSI.US,D,20090408,000000,9.84,10.144,9.768,10.12,216998,0
+MMSI.US,D,20090409,000000,10.296,10.624,10.296,10.616,270400,0
+MMSI.US,D,20090413,000000,10.624,10.936,10.624,10.824,199478,0
+MMSI.US,D,20090414,000000,10.72,10.984,10.72,10.888,281700,0
+MMSI.US,D,20090415,000000,10.872,11.328,10.872,11.216,310116,0
+MMSI.US,D,20090416,000000,11.28,11.32,11.024,11.128,411669,0
+MMSI.US,D,20090417,000000,11.16,11.688,11.104,11.448,450421,0
+MMSI.US,D,20090420,000000,11.184,11.568,10.8,10.888,263890,0
+MMSI.US,D,20090421,000000,10.856,11.528,10.856,11.448,261719,0
+MMSI.US,D,20090422,000000,11.328,11.624,11.104,11.248,224131,0
+MMSI.US,D,20090423,000000,11.224,11.48,10.456,10.504,509711,0
+MMSI.US,D,20090424,000000,10.488,10.672,10.384,10.464,380636,0
+MMSI.US,D,20090427,000000,10.328,10.656,10.272,10.392,360593,0
+MMSI.US,D,20090428,000000,10.32,10.912,10.32,10.704,482569,0
+MMSI.US,D,20090429,000000,12.968,13.592,12.248,12.744,1064996,0
+MMSI.US,D,20090430,000000,12.808,13.24,12.384,12.408,425630,0
+MMSI.US,D,20090501,000000,12.416,12.528,11.72,11.8,276970,0
+MMSI.US,D,20090504,000000,11.896,12.048,11.584,11.864,271511,0
+MMSI.US,D,20090505,000000,11.832,11.832,11.288,11.616,324686,0
+MMSI.US,D,20090506,000000,11.68,11.984,11.352,11.488,187328,0
+MMSI.US,D,20090507,000000,11.6,11.64,11.12,11.464,385340,0
+MMSI.US,D,20090508,000000,11.568,12.128,11.568,11.8,128263,0
+MMSI.US,D,20090511,000000,11.64,11.64,11.336,11.4,166465,0
+MMSI.US,D,20090512,000000,11.488,11.488,11.104,11.4,230766,0
+MMSI.US,D,20090513,000000,11.2,11.448,11.032,11.28,272239,0
+MMSI.US,D,20090514,000000,11.36,11.648,11.272,11.296,150820,0
+MMSI.US,D,20090515,000000,11.28,11.656,11.208,11.576,252880,0
+MMSI.US,D,20090518,000000,11.672,12,11.504,12,240794,0
+MMSI.US,D,20090519,000000,11.952,11.968,11.576,11.76,119708,0
+MMSI.US,D,20090520,000000,11.784,11.912,11.592,11.664,194646,0
+MMSI.US,D,20090521,000000,11.528,11.608,11,11.336,237546,0
+MMSI.US,D,20090522,000000,11.368,11.448,11.184,11.232,164364,0
+MMSI.US,D,20090526,000000,11.264,11.896,11.168,11.696,251011,0
+MMSI.US,D,20090527,000000,11.6,11.648,11.256,11.272,171566,0
+MMSI.US,D,20090528,000000,11.384,11.488,10.752,10.904,407028,0
+MMSI.US,D,20090529,000000,10.904,10.952,10.608,10.952,236598,0
+MMSI.US,D,20090601,000000,11.016,11.48,11.016,11.464,266685,0
+MMSI.US,D,20090602,000000,11.448,11.976,11.272,11.928,450160,0
+MMSI.US,D,20090603,000000,11.808,12.024,11.808,12.016,121621,0
+MMSI.US,D,20090604,000000,12.288,13.032,12.016,12.976,374354,0
+MMSI.US,D,20090605,000000,13.104,13.264,12.92,13.064,221948,0
+MMSI.US,D,20090608,000000,13.064,13.128,12.736,12.952,138945,0
+MMSI.US,D,20090609,000000,12.976,13.088,12.8,12.904,259314,0
+MMSI.US,D,20090610,000000,12.96,13.056,12.72,12.824,275073,0
+MMSI.US,D,20090611,000000,12.896,13.152,12.864,12.872,164624,0
+MMSI.US,D,20090612,000000,12.816,13.064,12.648,12.76,284240,0
+MMSI.US,D,20090615,000000,12.72,12.8,12.344,12.6,183176,0
+MMSI.US,D,20090616,000000,12.64,12.672,12.264,12.4,285160,0
+MMSI.US,D,20090617,000000,12.432,12.912,12.392,12.704,130725,0
+MMSI.US,D,20090618,000000,12.568,12.856,12.552,12.768,96996,0
+MMSI.US,D,20090619,000000,12.84,13.256,12.776,13.2,309694,0
+MMSI.US,D,20090622,000000,13.08,13.208,12.72,12.88,229053,0
+MMSI.US,D,20090623,000000,12.928,13.008,12.696,12.704,205041,0
+MMSI.US,D,20090624,000000,12.824,12.824,12.496,12.536,194033,0
+MMSI.US,D,20090625,000000,12.488,12.88,12.488,12.616,192226,0
+MMSI.US,D,20090626,000000,12.592,13.208,12.432,13.056,688829,0
+MMSI.US,D,20090629,000000,13.008,13.136,12.8,12.848,131741,0
+MMSI.US,D,20090630,000000,12.816,13.096,12.736,13.04,160705,0
+MMSI.US,D,20090701,000000,13.152,13.472,13.064,13.12,160376,0
+MMSI.US,D,20090702,000000,13.072,13.192,12.568,12.84,156628,0
+MMSI.US,D,20090706,000000,12.84,13.008,12.768,12.928,132241,0
+MMSI.US,D,20090707,000000,12.896,13.016,12.824,12.832,197684,0
+MMSI.US,D,20090708,000000,12.92,13.296,12.768,13.24,283769,0
+MMSI.US,D,20090709,000000,13.352,13.52,13.248,13.416,333888,0
+MMSI.US,D,20090710,000000,13.416,13.736,13.32,13.584,190124,0
+MMSI.US,D,20090713,000000,13.592,13.904,13.408,13.896,190060,0
+MMSI.US,D,20090714,000000,13.864,14.328,13.768,14.232,321975,0
+MMSI.US,D,20090715,000000,14.384,14.384,13.984,14.072,567698,0
+MMSI.US,D,20090716,000000,14.008,14.832,14.008,14.6,395856,0
+MMSI.US,D,20090717,000000,14.64,14.84,14.576,14.672,233650,0
+MMSI.US,D,20090720,000000,14.784,14.784,14.288,14.424,204795,0
+MMSI.US,D,20090721,000000,14.52,14.536,13.88,14.152,239723,0
+MMSI.US,D,20090722,000000,14.136,14.176,13.952,14.016,89394,0
+MMSI.US,D,20090723,000000,13.96,14.256,13.68,14.024,385625,0
+MMSI.US,D,20090724,000000,13.936,14.2,13.936,14.136,129079,0
+MMSI.US,D,20090727,000000,14.16,14.36,14.008,14.344,241301,0
+MMSI.US,D,20090728,000000,14.216,14.472,13.936,14.152,469316,0
+MMSI.US,D,20090729,000000,14.648,15.632,14.616,15.288,762841,0
+MMSI.US,D,20090730,000000,15.2,15.352,14.928,14.984,332750,0
+MMSI.US,D,20090731,000000,14.888,15.064,14.632,14.632,216236,0
+MMSI.US,D,20090803,000000,14.696,14.752,13.856,14.24,401101,0
+MMSI.US,D,20090804,000000,14.2,14.736,14.104,14.584,289764,0
+MMSI.US,D,20090805,000000,14.544,14.576,13.928,14.12,157995,0
+MMSI.US,D,20090806,000000,14.216,14.216,13.608,13.752,104544,0
+MMSI.US,D,20090807,000000,13.952,14,13.608,13.608,187696,0
+MMSI.US,D,20090810,000000,13.576,13.904,13.56,13.792,84975,0
+MMSI.US,D,20090811,000000,13.752,13.936,13.296,13.808,202594,0
+MMSI.US,D,20090812,000000,13.776,14.464,13.208,14.368,199438,0
+MMSI.US,D,20090813,000000,14.392,14.392,13.936,14.248,173303,0
+MMSI.US,D,20090814,000000,14.2,14.2,13.84,14.016,164421,0
+MMSI.US,D,20090817,000000,13.784,14.032,13.656,13.792,116115,0
+MMSI.US,D,20090818,000000,13.856,14.08,13.728,14.008,93381,0
+MMSI.US,D,20090819,000000,13.832,14.248,13.576,14.216,67514,0
+MMSI.US,D,20090820,000000,14.16,14.344,14.032,14.176,141990,0
+MMSI.US,D,20090821,000000,14.344,14.456,13.952,14.376,162381,0
+MMSI.US,D,20090824,000000,14.36,14.376,14.008,14.272,60371,0
+MMSI.US,D,20090825,000000,14.32,14.64,14.24,14.568,123475,0
+MMSI.US,D,20090826,000000,14.56,14.832,14.504,14.808,173568,0
+MMSI.US,D,20090827,000000,14.72,14.832,14.472,14.752,94583,0
+MMSI.US,D,20090828,000000,14.816,14.816,14.48,14.52,86034,0
+MMSI.US,D,20090831,000000,14.4,14.52,14.344,14.44,124980,0
+MMSI.US,D,20090901,000000,14.4,14.616,14.16,14.192,162053,0
+MMSI.US,D,20090902,000000,14.152,14.416,14.096,14.136,103881,0
+MMSI.US,D,20090903,000000,14.232,14.36,13.896,14.336,101066,0
+MMSI.US,D,20090904,000000,14.368,14.584,14.208,14.312,89520,0
+MMSI.US,D,20090908,000000,14.368,14.488,14.064,14.304,69165,0
+MMSI.US,D,20090909,000000,14.256,14.648,14.208,14.608,91706,0
+MMSI.US,D,20090910,000000,14.584,14.8,14.44,14.656,101066,0
+MMSI.US,D,20090911,000000,14.696,14.744,14.44,14.448,294938,0
+MMSI.US,D,20090914,000000,14.384,14.912,14.384,14.856,95689,0
+MMSI.US,D,20090915,000000,14.784,15.112,14.688,14.928,236656,0
+MMSI.US,D,20090916,000000,14.936,15.16,14.808,15.16,292678,0
+MMSI.US,D,20090917,000000,15.16,15.312,15.032,15.208,356213,0
+MMSI.US,D,20090918,000000,15.4,15.4,14.864,14.952,704420,0
+MMSI.US,D,20090921,000000,14.88,14.968,14.4,14.576,373521,0
+MMSI.US,D,20090922,000000,14.712,14.728,14.4,14.44,220590,0
+MMSI.US,D,20090923,000000,14.504,14.504,14.144,14.192,156293,0
+MMSI.US,D,20090924,000000,14.184,14.248,13.768,13.904,139948,0
+MMSI.US,D,20090925,000000,13.896,14.008,13.672,13.824,105631,0
+MMSI.US,D,20090928,000000,13.84,14.232,13.712,14.032,109673,0
+MMSI.US,D,20090929,000000,14.008,14.048,13.768,13.888,72663,0
+MMSI.US,D,20090930,000000,13.936,13.968,13.4,13.864,240541,0
+MMSI.US,D,20091001,000000,13.776,13.776,13.392,13.4,178619,0
+MMSI.US,D,20091002,000000,13.304,13.488,13.12,13.152,211376,0
+MMSI.US,D,20091005,000000,13.168,13.24,12.928,12.976,372944,0
+MMSI.US,D,20091006,000000,13.016,13.048,12.824,12.96,641065,0
+MMSI.US,D,20091007,000000,12.952,13.104,12.84,12.92,210256,0
+MMSI.US,D,20091008,000000,13.04,13.08,12.72,12.72,461719,0
+MMSI.US,D,20091009,000000,12.8,12.848,12.712,12.736,951775,0
+MMSI.US,D,20091012,000000,12.8,13.096,12.52,12.576,273091,0
+MMSI.US,D,20091013,000000,12.704,13.448,12.544,13.448,748030,0
+MMSI.US,D,20091014,000000,13.576,13.72,13.296,13.432,301589,0
+MMSI.US,D,20091015,000000,13.392,13.544,13.048,13.456,227961,0
+MMSI.US,D,20091016,000000,13.328,13.544,13.32,13.416,150635,0
+MMSI.US,D,20091019,000000,13.328,13.52,13.328,13.472,205933,0
+MMSI.US,D,20091020,000000,13.376,13.504,13.072,13.376,235146,0
+MMSI.US,D,20091021,000000,13.304,13.76,13.272,13.576,376509,0
+MMSI.US,D,20091022,000000,13.592,13.824,13.488,13.704,126894,0
+MMSI.US,D,20091023,000000,13.704,13.8,13.52,13.616,259649,0
+MMSI.US,D,20091026,000000,13.584,13.76,13.44,13.48,279709,0
+MMSI.US,D,20091027,000000,13.48,13.704,13.36,13.36,343888,0
+MMSI.US,D,20091028,000000,13.696,13.848,13.456,13.6,678786,0
+MMSI.US,D,20091029,000000,13.688,14.12,13.592,14.032,369171,0
+MMSI.US,D,20091030,000000,13.944,13.992,13.584,13.584,378055,0
+MMSI.US,D,20091102,000000,13.616,13.672,13.288,13.512,227095,0
+MMSI.US,D,20091103,000000,13.416,13.448,13.192,13.448,118761,0
+MMSI.US,D,20091104,000000,13.56,13.56,13.24,13.272,149124,0
+MMSI.US,D,20091105,000000,13.344,13.792,13.32,13.76,122380,0
+MMSI.US,D,20091106,000000,13.6,13.792,13.424,13.68,93371,0
+MMSI.US,D,20091109,000000,13.736,13.888,13.664,13.744,100760,0
+MMSI.US,D,20091110,000000,13.728,14.152,13.584,13.68,177221,0
+MMSI.US,D,20091111,000000,13.808,13.832,13.56,13.616,132715,0
+MMSI.US,D,20091112,000000,13.632,13.712,13.384,13.56,299243,0
+MMSI.US,D,20091113,000000,13.632,13.736,13.296,13.456,100655,0
+MMSI.US,D,20091116,000000,13.56,14,13.384,13.896,166786,0
+MMSI.US,D,20091117,000000,13.8,13.984,13.672,13.848,69328,0
+MMSI.US,D,20091118,000000,13.808,13.912,13.664,13.664,72580,0
+MMSI.US,D,20091119,000000,13.536,13.672,13.264,13.6,135766,0
+MMSI.US,D,20091120,000000,13.48,13.752,13.48,13.72,170129,0
+MMSI.US,D,20091123,000000,13.888,14.248,13.72,13.928,91374,0
+MMSI.US,D,20091124,000000,13.896,13.912,13.72,13.848,125201,0
+MMSI.US,D,20091125,000000,13.856,13.976,13.728,13.776,153540,0
+MMSI.US,D,20091127,000000,13.432,13.784,13.4,13.512,83083,0
+MMSI.US,D,20091130,000000,13.472,13.608,13.04,13.184,245486,0
+MMSI.US,D,20091201,000000,13.272,13.464,13.272,13.424,456668,0
+MMSI.US,D,20091202,000000,13.392,13.808,13.392,13.76,185559,0
+MMSI.US,D,20091203,000000,13.832,14.088,13.72,13.728,165066,0
+MMSI.US,D,20091204,000000,13.992,14.232,13.864,14.104,118336,0
+MMSI.US,D,20091207,000000,14.064,14.192,13.968,14.128,96729,0
+MMSI.US,D,20091208,000000,13.984,14.176,13.944,14.112,82299,0
+MMSI.US,D,20091209,000000,14.144,14.2,13.904,14.128,71905,0
+MMSI.US,D,20091210,000000,14.136,14.344,14.056,14.272,293095,0
+MMSI.US,D,20091211,000000,14.288,14.472,14.088,14.344,374824,0
+MMSI.US,D,20091214,000000,14.392,14.488,14.344,14.488,68955,0
+MMSI.US,D,20091215,000000,14.456,14.72,14.36,14.648,147419,0
+MMSI.US,D,20091216,000000,14.704,14.984,14.608,14.96,284184,0
+MMSI.US,D,20091217,000000,14.96,14.992,14.704,14.912,333701,0
+MMSI.US,D,20091218,000000,14.968,15.136,14.776,15.136,382058,0
+MMSI.US,D,20091221,000000,15.152,15.248,14.44,15.192,223418,0
+MMSI.US,D,20091222,000000,15.2,15.312,15.16,15.192,192630,0
+MMSI.US,D,20091223,000000,15.288,15.544,15.176,15.424,204380,0
+MMSI.US,D,20091224,000000,15.48,15.696,15.24,15.336,45764,0
+MMSI.US,D,20091228,000000,15.424,15.552,15.216,15.544,137116,0
+MMSI.US,D,20091229,000000,15.528,15.912,15.24,15.84,137398,0
+MMSI.US,D,20091230,000000,15.816,15.912,15.432,15.896,105849,0
+MMSI.US,D,20091231,000000,15.84,15.92,15.36,15.392,168151,0
+MMSI.US,D,20100104,000000,15.616,15.808,15.576,15.8,97888,0
+MMSI.US,D,20100105,000000,15.736,15.88,15.272,15.296,452500,0
+MMSI.US,D,20100106,000000,15.328,15.424,14.76,14.88,436745,0
+MMSI.US,D,20100107,000000,14.88,14.904,14.488,14.824,200089,0
+MMSI.US,D,20100108,000000,14.744,14.888,14.632,14.856,127014,0
+MMSI.US,D,20100111,000000,14.992,15.44,14.968,15.392,229629,0
+MMSI.US,D,20100112,000000,15.256,15.592,15.208,15.552,192728,0
+MMSI.US,D,20100113,000000,15.56,15.64,15.512,15.576,132295,0
+MMSI.US,D,20100114,000000,15.488,15.584,15.456,15.512,87623,0
+MMSI.US,D,20100115,000000,15.592,15.64,14.936,15.096,189986,0
+MMSI.US,D,20100119,000000,15.16,15.472,15.16,15.392,174801,0
+MMSI.US,D,20100120,000000,15.256,15.44,14.864,15.208,173643,0
+MMSI.US,D,20100121,000000,15.272,15.296,14.8,14.8,148730,0
+MMSI.US,D,20100122,000000,14.752,15.016,14.48,14.496,138586,0
+MMSI.US,D,20100125,000000,14.52,14.744,14.064,14.224,148336,0
+MMSI.US,D,20100126,000000,14.136,14.2,13.704,14.12,209771,0
+MMSI.US,D,20100127,000000,14.024,14.416,13.968,14.384,196176,0
+MMSI.US,D,20100128,000000,14.36,14.36,13.688,14.208,156291,0
+MMSI.US,D,20100129,000000,14.216,14.368,13.608,14.264,197279,0
+MMSI.US,D,20100201,000000,14.272,14.272,13.896,14.104,137404,0
+MMSI.US,D,20100202,000000,14.072,14.168,13.944,14.144,177343,0
+MMSI.US,D,20100203,000000,14.056,14.2,13.92,13.936,162909,0
+MMSI.US,D,20100204,000000,13.824,13.976,13.552,13.664,276428,0
+MMSI.US,D,20100205,000000,13.696,13.88,13.488,13.72,199090,0
+MMSI.US,D,20100208,000000,13.736,13.736,13.432,13.464,108764,0
+MMSI.US,D,20100209,000000,13.624,13.68,13.424,13.568,48319,0
+MMSI.US,D,20100210,000000,13.488,13.552,13.264,13.552,86816,0
+MMSI.US,D,20100211,000000,13.48,13.664,13.328,13.648,70191,0
+MMSI.US,D,20100212,000000,13.576,13.84,13.368,13.416,306854,0
+MMSI.US,D,20100216,000000,13.464,13.656,13.272,13.376,304409,0
+MMSI.US,D,20100217,000000,13.424,13.424,13.256,13.408,85735,0
+MMSI.US,D,20100218,000000,13.416,14.016,13.264,13.952,671166,0
+MMSI.US,D,20100219,000000,11.816,11.88,11.344,11.528,3082155,0
+MMSI.US,D,20100222,000000,11.6,12.04,11.184,11.864,1487244,0
+MMSI.US,D,20100223,000000,11.92,11.936,11.6,11.88,394934,0
+MMSI.US,D,20100224,000000,11.944,12.328,11.776,12.096,508220,0
+MMSI.US,D,20100225,000000,12.032,12.2,11.816,11.96,293245,0
+MMSI.US,D,20100226,000000,11.928,11.976,11.76,11.776,393301,0
+MMSI.US,D,20100301,000000,11.8,11.952,11.728,11.832,320493,0
+MMSI.US,D,20100302,000000,11.8,11.864,11.608,11.616,575951,0
+MMSI.US,D,20100303,000000,11.608,11.792,11.6,11.704,445416,0
+MMSI.US,D,20100304,000000,11.768,11.872,11.656,11.768,444535,0
+MMSI.US,D,20100305,000000,11.904,12.224,11.84,12.144,326239,0
+MMSI.US,D,20100308,000000,12.152,12.224,12.088,12.208,195359,0
+MMSI.US,D,20100309,000000,12.128,12.344,12.104,12.184,214611,0
+MMSI.US,D,20100310,000000,12.144,12.16,11.928,12.056,150860,0
+MMSI.US,D,20100311,000000,11.976,11.976,11.6,11.68,547358,0
+MMSI.US,D,20100312,000000,11.76,11.808,11.024,11.232,1121284,0
+MMSI.US,D,20100315,000000,11.28,11.648,11.2,11.608,391710,0
+MMSI.US,D,20100316,000000,11.688,11.72,11.6,11.672,332949,0
+MMSI.US,D,20100317,000000,11.728,12.072,11.608,11.992,627510,0
+MMSI.US,D,20100318,000000,11.912,12.12,11.904,12.08,354815,0
+MMSI.US,D,20100319,000000,12.144,12.28,11.92,12.184,495876,0
+MMSI.US,D,20100322,000000,12.048,12.52,11.928,12.224,372843,0
+MMSI.US,D,20100323,000000,12.272,12.416,12.024,12.304,243705,0
+MMSI.US,D,20100324,000000,12.2,12.344,12.04,12.112,216678,0
+MMSI.US,D,20100325,000000,12.136,12.248,11.84,11.864,149144,0
+MMSI.US,D,20100326,000000,11.92,12.008,11.8,12,317319,0
+MMSI.US,D,20100329,000000,12.056,12.304,12.016,12.28,305466,0
+MMSI.US,D,20100330,000000,12.24,12.48,12.24,12.44,253686,0
+MMSI.US,D,20100331,000000,12.376,12.68,12.2,12.2,289155,0
+MMSI.US,D,20100401,000000,12.208,12.36,12.04,12.344,245635,0
+MMSI.US,D,20100405,000000,12.408,12.568,12.4,12.504,395849,0
+MMSI.US,D,20100406,000000,12.44,12.528,12.44,12.504,122100,0
+MMSI.US,D,20100407,000000,12.568,12.568,12.44,12.536,183683,0
+MMSI.US,D,20100408,000000,12.472,12.664,12.336,12.52,186208,0
+MMSI.US,D,20100409,000000,12.528,12.64,12.28,12.328,169914,0
+MMSI.US,D,20100412,000000,12.296,12.504,12.12,12.44,118468,0
+MMSI.US,D,20100413,000000,12.384,12.56,12.216,12.52,155968,0
+MMSI.US,D,20100414,000000,12.592,12.816,12.592,12.808,156585,0
+MMSI.US,D,20100415,000000,12.76,12.912,12.704,12.84,149006,0
+MMSI.US,D,20100416,000000,12.848,12.864,12.712,12.8,138576,0
+MMSI.US,D,20100419,000000,12.744,12.856,12.488,12.856,85508,0
+MMSI.US,D,20100420,000000,12.928,12.976,12.76,12.832,111949,0
+MMSI.US,D,20100421,000000,12.808,12.92,12.72,12.904,100165,0
+MMSI.US,D,20100422,000000,12.792,12.928,12.704,12.88,158981,0
+MMSI.US,D,20100423,000000,12.848,12.976,12.76,12.904,155585,0
+MMSI.US,D,20100426,000000,12.88,12.928,12.728,12.768,110479,0
+MMSI.US,D,20100427,000000,12.696,12.816,12.528,12.56,148370,0
+MMSI.US,D,20100428,000000,12.656,12.664,12.432,12.448,126254,0
+MMSI.US,D,20100429,000000,12.552,12.952,12.504,12.92,315693,0
+MMSI.US,D,20100430,000000,12.808,13.12,12.576,12.936,535778,0
+MMSI.US,D,20100503,000000,13,13,12.496,12.672,152478,0
+MMSI.US,D,20100504,000000,12.592,12.72,12.296,12.6,172058,0
+MMSI.US,D,20100505,000000,12.496,12.648,12.464,12.544,66841,0
+MMSI.US,D,20100506,000000,12.544,12.632,11.76,12.232,158585,0
+MMSI.US,D,20100507,000000,12.168,12.272,11.648,11.792,248833,0
+MMSI.US,D,20100510,000000,12.392,12.832,11.864,12.104,268530,0
+MMSI.US,D,20100511,000000,11.976,12.76,11.8,12.592,169994,0
+MMSI.US,D,20100512,000000,12.616,12.952,12.616,12.792,181786,0
+MMSI.US,D,20100513,000000,12.784,13.232,12.752,12.928,171664,0
+MMSI.US,D,20100514,000000,12.536,12.872,12.488,12.672,1393733,0
+MMSI.US,D,20100517,000000,12.696,12.848,12.456,12.624,1094805,0
+MMSI.US,D,20100518,000000,12.768,12.856,12.512,12.84,236003,0
+MMSI.US,D,20100519,000000,12.824,13.04,12.824,13.016,270518,0
+MMSI.US,D,20100520,000000,12.736,12.96,12.464,12.584,696021,0
+MMSI.US,D,20100521,000000,12.48,12.48,12.256,12.416,439028,0
+MMSI.US,D,20100524,000000,12.392,12.4,12.2,12.2,178245,0
+MMSI.US,D,20100525,000000,12.048,12.128,11.776,12.104,280243,0
+MMSI.US,D,20100526,000000,12.144,12.344,12.048,12.064,331143,0
+MMSI.US,D,20100527,000000,12.216,12.344,12.104,12.344,109008,0
+MMSI.US,D,20100528,000000,12.288,12.392,12.232,12.232,104143,0
+MMSI.US,D,20100601,000000,12.136,12.328,11.816,11.816,115624,0
+MMSI.US,D,20100602,000000,11.816,12.184,11.68,12.136,100463,0
+MMSI.US,D,20100603,000000,12.064,12.392,12.064,12.32,121038,0
+MMSI.US,D,20100604,000000,12.128,12.304,11.952,11.968,142738,0
+MMSI.US,D,20100607,000000,12.016,12.096,11.736,11.752,113486,0
+MMSI.US,D,20100608,000000,11.8,11.856,11.424,11.536,104771,0
+MMSI.US,D,20100609,000000,11.64,11.984,11.472,11.944,222475,0
+MMSI.US,D,20100610,000000,12.096,12.472,12.04,12.4,406664,0
+MMSI.US,D,20100611,000000,12.256,12.632,12.256,12.616,193519,0
+MMSI.US,D,20100614,000000,12.688,13.32,12.672,12.928,661775,0
+MMSI.US,D,20100615,000000,12.968,13.248,12.76,13.232,211375,0
+MMSI.US,D,20100616,000000,13.12,13.448,13.104,13.152,186023,0
+MMSI.US,D,20100617,000000,13.232,13.312,13.056,13.136,88546,0
+MMSI.US,D,20100618,000000,13.232,13.544,13.192,13.496,267813,0
+MMSI.US,D,20100621,000000,13.584,13.584,13.304,13.4,130574,0
+MMSI.US,D,20100622,000000,13.424,13.624,13.16,13.168,116633,0
+MMSI.US,D,20100623,000000,13.176,13.36,13.032,13.192,86248,0
+MMSI.US,D,20100624,000000,13.096,13.112,12.896,13.008,113745,0
+MMSI.US,D,20100625,000000,13.016,13.272,12.808,13.16,385784,0
+MMSI.US,D,20100628,000000,13.088,13.28,13.048,13.136,93309,0
+MMSI.US,D,20100629,000000,12.888,13.104,12.664,12.936,190355,0
+MMSI.US,D,20100630,000000,12.92,12.98,12.74,12.86,316613,0
+MMSI.US,D,20100701,000000,12.832,12.904,12.416,12.848,104670,0
+MMSI.US,D,20100702,000000,12.936,13.312,12.776,13.224,169871,0
+MMSI.US,D,20100706,000000,13.36,13.384,12.744,12.824,155854,0
+MMSI.US,D,20100707,000000,12.872,12.928,12.648,12.872,141829,0
+MMSI.US,D,20100708,000000,12.992,13.304,12.424,13.152,123399,0
+MMSI.US,D,20100709,000000,13.16,13.264,13.08,13.232,61036,0
+MMSI.US,D,20100712,000000,13.2,13.256,12.96,13.136,49489,0
+MMSI.US,D,20100713,000000,13.28,13.368,13.136,13.352,117541,0
+MMSI.US,D,20100714,000000,13.256,13.496,13.128,13.224,193189,0
+MMSI.US,D,20100715,000000,13.2,13.464,13.064,13.424,117125,0
+MMSI.US,D,20100716,000000,13.328,13.416,12.784,12.848,176614,0
+MMSI.US,D,20100719,000000,12.776,12.888,12.592,12.864,138255,0
+MMSI.US,D,20100720,000000,12.736,12.76,12.488,12.736,172935,0
+MMSI.US,D,20100721,000000,12.816,12.824,12.552,12.584,156551,0
+MMSI.US,D,20100722,000000,12.728,12.92,12.64,12.848,105144,0
+MMSI.US,D,20100723,000000,12.776,13.056,12.608,12.76,140771,0
+MMSI.US,D,20100726,000000,12.824,13.672,12.824,13.648,281480,0
+MMSI.US,D,20100727,000000,13.72,13.72,13.432,13.592,148976,0
+MMSI.US,D,20100728,000000,13.512,13.6,13.264,13.392,95781,0
+MMSI.US,D,20100729,000000,13.464,13.624,13.416,13.56,226765,0
+MMSI.US,D,20100730,000000,13.4,13.824,13.328,13.536,229678,0
+MMSI.US,D,20100802,000000,13.712,13.888,13.592,13.728,107105,0
+MMSI.US,D,20100803,000000,13.736,14.2,13.624,13.664,166730,0
+MMSI.US,D,20100804,000000,13.704,13.88,13.672,13.816,94928,0
+MMSI.US,D,20100805,000000,13.72,13.864,13.712,13.752,51730,0
+MMSI.US,D,20100806,000000,13.592,13.656,13.248,13.528,72355,0
+MMSI.US,D,20100809,000000,13.632,13.816,13.352,13.752,86791,0
+MMSI.US,D,20100810,000000,13.616,13.68,13.352,13.472,85069,0
+MMSI.US,D,20100811,000000,13.272,13.28,12.984,13.04,122160,0
+MMSI.US,D,20100812,000000,12.864,13.072,12.816,12.92,81079,0
+MMSI.US,D,20100813,000000,12.856,13,12.696,12.704,77466,0
+MMSI.US,D,20100816,000000,12.624,12.936,12.48,12.912,132040,0
+MMSI.US,D,20100817,000000,13.032,13.312,12.976,13.224,86698,0
+MMSI.US,D,20100818,000000,13.184,13.4,13.032,13.224,65631,0
+MMSI.US,D,20100819,000000,13.152,13.32,12.752,12.808,142329,0
+MMSI.US,D,20100820,000000,12.744,12.984,12.456,12.952,141743,0
+MMSI.US,D,20100823,000000,12.976,13.08,12.68,12.712,76139,0
+MMSI.US,D,20100824,000000,12.632,12.648,12.408,12.472,146918,0
+MMSI.US,D,20100825,000000,12.408,12.632,12.384,12.48,175448,0
+MMSI.US,D,20100826,000000,12.512,12.64,12.432,12.496,92124,0
+MMSI.US,D,20100827,000000,12.624,12.968,12.496,12.952,147759,0
+MMSI.US,D,20100830,000000,12.896,12.896,12.544,12.552,89806,0
+MMSI.US,D,20100831,000000,12.55,12.86,12.48,12.62,113789,0
+MMSI.US,D,20100901,000000,12.8,13.152,12.792,13.136,124421,0
+MMSI.US,D,20100902,000000,13.056,13.144,12.872,13.096,118504,0
+MMSI.US,D,20100903,000000,13.216,13.544,13.104,13.504,116288,0
+MMSI.US,D,20100907,000000,13.496,13.528,13.248,13.312,172535,0
+MMSI.US,D,20100908,000000,13.352,13.408,13.12,13.176,230505,0
+MMSI.US,D,20100909,000000,13.328,13.4,13.088,13.24,51174,0
+MMSI.US,D,20100910,000000,13.304,13.36,13.2,13.304,44213,0
+MMSI.US,D,20100913,000000,13.424,13.728,13.336,13.664,135753,0
+MMSI.US,D,20100914,000000,13.664,13.76,13.456,13.664,108663,0
+MMSI.US,D,20100915,000000,13.664,13.672,13.424,13.584,382776,0
+MMSI.US,D,20100916,000000,13.576,13.584,13.256,13.448,61144,0
+MMSI.US,D,20100917,000000,13.592,13.656,13.368,13.576,387121,0
+MMSI.US,D,20100920,000000,13.584,13.688,13.448,13.6,249780,0
+MMSI.US,D,20100921,000000,13.584,13.624,13.4,13.552,132305,0
+MMSI.US,D,20100922,000000,13.496,13.624,13.232,13.272,261270,0
+MMSI.US,D,20100923,000000,13.224,13.304,12.752,12.776,179376,0
+MMSI.US,D,20100924,000000,12.92,13.064,12.76,12.952,203018,0
+MMSI.US,D,20100927,000000,12.992,12.992,12.776,12.784,135719,0
+MMSI.US,D,20100928,000000,12.84,12.888,12.656,12.792,222870,0
+MMSI.US,D,20100929,000000,12.728,12.848,12.728,12.792,118609,0
+MMSI.US,D,20100930,000000,12.88,12.928,12.672,12.712,169978,0
+MMSI.US,D,20101001,000000,12.832,12.872,12.536,12.688,92371,0
+MMSI.US,D,20101004,000000,12.664,12.736,12.36,12.44,104621,0
+MMSI.US,D,20101005,000000,12.568,12.84,12.44,12.76,181263,0
+MMSI.US,D,20101006,000000,12.768,12.864,12.712,12.752,133870,0
+MMSI.US,D,20101007,000000,12.848,12.856,12.656,12.752,69530,0
+MMSI.US,D,20101008,000000,12.728,12.8,12.64,12.72,217775,0
+MMSI.US,D,20101011,000000,12.712,12.8,12.6,12.616,66078,0
+MMSI.US,D,20101012,000000,12.552,12.8,12.392,12.664,52181,0
+MMSI.US,D,20101013,000000,12.688,12.96,12.64,12.912,88191,0
+MMSI.US,D,20101014,000000,12.936,12.984,12.816,12.88,96418,0
+MMSI.US,D,20101015,000000,13.008,13.008,12.752,12.792,157071,0
+MMSI.US,D,20101018,000000,12.848,13.28,12.8,13.28,57239,0
+MMSI.US,D,20101019,000000,13.08,13.264,12.896,13.112,205695,0
+MMSI.US,D,20101020,000000,13.224,13.24,13.088,13.112,83610,0
+MMSI.US,D,20101021,000000,13.192,13.2,12.96,13.088,106711,0
+MMSI.US,D,20101022,000000,12.712,13.24,12.712,12.856,92706,0
+MMSI.US,D,20101025,000000,12.88,13.16,12.656,12.712,123680,0
+MMSI.US,D,20101026,000000,12.624,12.944,12.624,12.816,123664,0
+MMSI.US,D,20101027,000000,12.728,12.84,12.648,12.8,65718,0
+MMSI.US,D,20101028,000000,12.896,12.928,12.568,12.744,96973,0
+MMSI.US,D,20101029,000000,12.69,12.75,12.6,12.65,47573,0
+MMSI.US,D,20101101,000000,12.568,12.808,12.464,12.528,109086,0
+MMSI.US,D,20101102,000000,12.68,12.824,12.592,12.72,210141,0
+MMSI.US,D,20101103,000000,12.72,12.784,12.568,12.744,65326,0
+MMSI.US,D,20101104,000000,12.856,13.136,12.76,12.872,167116,0
+MMSI.US,D,20101105,000000,12.624,12.752,12.4,12.592,427459,0
+MMSI.US,D,20101108,000000,12.56,12.56,12.272,12.296,144246,0
+MMSI.US,D,20101109,000000,12.296,12.296,12.024,12.096,226851,0
+MMSI.US,D,20101110,000000,12.176,12.4,12.176,12.36,267504,0
+MMSI.US,D,20101111,000000,12.312,12.4,12.16,12.184,129436,0
+MMSI.US,D,20101112,000000,12.08,12.4,12.024,12.336,241156,0
+MMSI.US,D,20101115,000000,12.36,12.544,12.248,12.344,146590,0
+MMSI.US,D,20101116,000000,12.256,12.256,11.968,12.064,149590,0
+MMSI.US,D,20101117,000000,12.064,12.232,11.984,12.008,114563,0
+MMSI.US,D,20101118,000000,12.128,12.296,12.024,12.152,105541,0
+MMSI.US,D,20101119,000000,12.12,12.136,11.992,12.024,145769,0
+MMSI.US,D,20101122,000000,11.992,12.128,11.776,12.04,112690,0
+MMSI.US,D,20101123,000000,11.904,12.024,11.888,12.016,95253,0
+MMSI.US,D,20101124,000000,12.144,12.392,12.04,12.16,133910,0
+MMSI.US,D,20101126,000000,12.048,12.136,12.048,12.104,14806,0
+MMSI.US,D,20101129,000000,12.008,12.52,11.912,11.96,240584,0
+MMSI.US,D,20101130,000000,11.86,12.23,11.8,12.19,269766,0
+MMSI.US,D,20101201,000000,12.4,12.4,12.072,12.136,242174,0
+MMSI.US,D,20101202,000000,12.128,12.216,11.896,12.024,1229915,0
+MMSI.US,D,20101203,000000,11.912,12.304,11.912,12.264,143994,0
+MMSI.US,D,20101206,000000,12.208,12.208,12.104,12.12,105490,0
+MMSI.US,D,20101207,000000,12.176,12.176,11.952,12,397360,0
+MMSI.US,D,20101208,000000,12,12,11.712,11.832,159811,0
+MMSI.US,D,20101209,000000,11.912,12.08,11.912,12,373739,0
+MMSI.US,D,20101210,000000,12,12.248,11.968,12.2,124866,0
+MMSI.US,D,20101213,000000,12.208,12.208,12.008,12.104,65993,0
+MMSI.US,D,20101214,000000,12.136,12.6,12.008,12.6,139904,0
+MMSI.US,D,20101215,000000,12.6,12.856,12.456,12.672,152184,0
+MMSI.US,D,20101216,000000,12.576,12.936,12.32,12.912,119381,0
+MMSI.US,D,20101217,000000,12.88,12.936,12.632,12.928,175185,0
+MMSI.US,D,20101220,000000,12.888,13.008,12.72,12.784,189851,0
+MMSI.US,D,20101221,000000,12.816,12.944,12.736,12.92,71451,0
+MMSI.US,D,20101222,000000,12.92,12.944,12.776,12.84,56178,0
+MMSI.US,D,20101223,000000,12.712,12.936,12.552,12.752,86018,0
+MMSI.US,D,20101227,000000,12.656,13.016,12.656,12.968,51171,0
+MMSI.US,D,20101228,000000,12.984,13.016,12.784,12.88,104711,0
+MMSI.US,D,20101229,000000,12.93,13.1,12.91,12.94,60156,0
+MMSI.US,D,20101230,000000,12.89,13,12.77,12.78,64478,0
+MMSI.US,D,20101231,000000,12.78,12.83,12.6,12.66,87309,0
+MMSI.US,D,20110103,000000,12.704,12.944,12.608,12.784,120155,0
+MMSI.US,D,20110104,000000,12.856,12.856,12.256,12.368,129238,0
+MMSI.US,D,20110105,000000,12.376,12.632,12.312,12.416,110855,0
+MMSI.US,D,20110106,000000,12.392,12.424,12.224,12.248,74339,0
+MMSI.US,D,20110107,000000,12.296,12.36,12.08,12.296,185038,0
+MMSI.US,D,20110110,000000,12.224,12.44,12.056,12.344,123264,0
+MMSI.US,D,20110111,000000,12.416,12.44,12.216,12.248,136993,0
+MMSI.US,D,20110112,000000,12.368,12.368,12.016,12.048,86020,0
+MMSI.US,D,20110113,000000,11.952,12.152,11.904,11.96,109828,0
+MMSI.US,D,20110114,000000,12,12.096,11.888,12,156118,0
+MMSI.US,D,20110118,000000,11.936,11.976,11.8,11.816,107639,0
+MMSI.US,D,20110119,000000,11.816,11.848,11.544,11.616,289734,0
+MMSI.US,D,20110120,000000,11.624,11.912,11.608,11.816,186945,0
+MMSI.US,D,20110121,000000,11.936,12,11.712,11.712,128216,0
+MMSI.US,D,20110124,000000,11.704,11.744,11.496,11.576,219408,0
+MMSI.US,D,20110125,000000,11.512,11.592,11.384,11.488,158233,0
+MMSI.US,D,20110126,000000,11.672,11.72,11.488,11.576,176383,0
+MMSI.US,D,20110127,000000,11.584,11.896,11.416,11.832,211171,0
+MMSI.US,D,20110128,000000,11.84,11.936,11.424,11.68,245549,0
+MMSI.US,D,20110131,000000,11.74,11.85,11.54,11.82,155174,0
+MMSI.US,D,20110201,000000,11.88,11.976,11.792,11.96,150935,0
+MMSI.US,D,20110202,000000,11.904,12.024,11.752,11.832,44015,0
+MMSI.US,D,20110203,000000,11.784,11.792,11.456,11.648,293055,0
+MMSI.US,D,20110204,000000,11.6,11.76,11.536,11.712,139088,0
+MMSI.US,D,20110207,000000,11.704,12,11.584,11.944,272144,0
+MMSI.US,D,20110208,000000,11.992,12.056,11.784,12.056,95286,0
+MMSI.US,D,20110209,000000,12.488,12.784,12.336,12.352,215098,0
+MMSI.US,D,20110210,000000,12.352,12.528,12.304,12.392,126051,0
+MMSI.US,D,20110211,000000,12.352,12.584,12.24,12.52,87873,0
+MMSI.US,D,20110214,000000,12.496,12.648,12.44,12.536,93078,0
+MMSI.US,D,20110215,000000,12.448,12.488,12.304,12.304,165751,0
+MMSI.US,D,20110216,000000,12.344,12.48,12.288,12.4,63234,0
+MMSI.US,D,20110218,000000,12.928,14.52,12.8,14.256,1870306,0
+MMSI.US,D,20110222,000000,14.16,14.32,13.856,13.92,560100,0
+MMSI.US,D,20110223,000000,13.912,14.08,13.728,13.872,271333,0
+MMSI.US,D,20110224,000000,13.832,13.936,13.456,13.52,218159,0
+MMSI.US,D,20110225,000000,13.36,13.88,13.36,13.736,249459,0
+MMSI.US,D,20110228,000000,13.78,13.82,13.44,13.66,192096,0
+MMSI.US,D,20110301,000000,13.688,13.688,13.36,13.512,258325,0
+MMSI.US,D,20110302,000000,13.424,13.608,13.32,13.584,131729,0
+MMSI.US,D,20110303,000000,13.6,13.92,13.568,13.896,640725,0
+MMSI.US,D,20110304,000000,13.968,13.968,13.552,13.856,124093,0
+MMSI.US,D,20110307,000000,13.872,13.944,13.648,13.84,111783,0
+MMSI.US,D,20110308,000000,13.824,14.304,13.6,14.224,122194,0
+MMSI.US,D,20110309,000000,14.232,14.264,14.04,14.184,148004,0
+MMSI.US,D,20110310,000000,14.128,14.136,13.896,14.032,290406,0
+MMSI.US,D,20110311,000000,13.96,14.384,13.88,14.216,226765,0
+MMSI.US,D,20110314,000000,14.04,14.36,14.032,14.336,201600,0
+MMSI.US,D,20110315,000000,14.024,14.504,13.808,14.4,253720,0
+MMSI.US,D,20110316,000000,14.336,14.6,14.272,14.544,347965,0
+MMSI.US,D,20110317,000000,14.62,15.04,14.61,14.78,234426,0
+MMSI.US,D,20110318,000000,14.856,15.152,14.856,15.04,340503,0
+MMSI.US,D,20110321,000000,15.184,15.392,14.952,15.16,236654,0
+MMSI.US,D,20110322,000000,15.08,15.288,15.072,15.264,291343,0
+MMSI.US,D,20110323,000000,15.208,15.872,15.136,15.648,431124,0
+MMSI.US,D,20110324,000000,15.72,15.832,15.56,15.76,203169,0
+MMSI.US,D,20110325,000000,15.608,16.08,15.608,15.896,460229,0
+MMSI.US,D,20110328,000000,15.952,15.952,15.816,15.872,336341,0
+MMSI.US,D,20110329,000000,15.8,15.944,15.488,15.912,158411,0
+MMSI.US,D,20110330,000000,15.864,16,15.736,15.744,149564,0
+MMSI.US,D,20110331,000000,15.67,15.83,15.54,15.7,199405,0
+MMSI.US,D,20110401,000000,15.728,16.224,15.696,16.072,118404,0
+MMSI.US,D,20110404,000000,16.12,16.264,16.04,16.136,109916,0
+MMSI.US,D,20110405,000000,16.04,16.28,15.89,16.22,181266,0
+MMSI.US,D,20110406,000000,16.248,16.72,16.208,16.664,218103,0
+MMSI.US,D,20110407,000000,16.7,16.92,16.5,16.87,303929,0
+MMSI.US,D,20110408,000000,16.952,17.032,16.072,16.088,354224,0
+MMSI.US,D,20110411,000000,16.056,16.376,15.992,16.28,323580,0
+MMSI.US,D,20110412,000000,16.24,16.45,16.15,16.38,604819,0
+MMSI.US,D,20110413,000000,16.6,17.16,16.448,17.072,602450,0
+MMSI.US,D,20110414,000000,16.944,17.496,16.88,17.448,279565,0
+MMSI.US,D,20110415,000000,17.22,18.14,16.7,18.08,1396729,0
+MMSI.US,D,20110418,000000,18.072,18.2,17.704,18.112,495029,0
+MMSI.US,D,20110419,000000,17.976,18.072,17.752,17.784,234806,0
+MMSI.US,D,20110420,000000,17.85,18.78,17.85,18.74,1187769,0
+MMSI.US,D,20110421,000000,18.86,18.94,18.56,18.81,558700,0
+MMSI.US,D,20110425,000000,18.992,19.36,18.728,19.24,381259,0
+MMSI.US,D,20110426,000000,19.25,19.25,18.92,19.02,322575,0
+MMSI.US,D,20110427,000000,19.04,19.21,18.9,19.05,228311,0
+MMSI.US,D,20110428,000000,19.04,19.18,18.8,18.85,266281,0
+MMSI.US,D,20110429,000000,18.93,18.93,18.35,18.66,298130,0
+MMSI.US,D,20110502,000000,18.54,18.84,18.35,18.8,327761,0
+MMSI.US,D,20110503,000000,18.74,18.79,18.5,18.66,157139,0
+MMSI.US,D,20110504,000000,18.65,18.7,18.37,18.51,154521,0
+MMSI.US,D,20110505,000000,18.22,18.89,18.19,18.51,189171,0
+MMSI.US,D,20110506,000000,18.77,18.91,18.42,18.72,140890,0
+MMSI.US,D,20110509,000000,18.64,19.94,18.55,19.17,494086,0
+MMSI.US,D,20110510,000000,19.39,19.72,19.28,19.45,213678,0
+MMSI.US,D,20110511,000000,19.45,19.51,18.68,18.86,286987,0
+MMSI.US,D,20110512,000000,18.57,18.94,18.19,18.85,241303,0
+MMSI.US,D,20110513,000000,19.08,19.16,18.75,19.04,341714,0
+MMSI.US,D,20110516,000000,18.89,19.11,18.84,18.91,200811,0
+MMSI.US,D,20110517,000000,18.89,18.89,18.2,18.25,178719,0
+MMSI.US,D,20110518,000000,18.32,18.73,18.05,18.57,186399,0
+MMSI.US,D,20110519,000000,18.55,18.75,18.5,18.63,153828,0
+MMSI.US,D,20110520,000000,18.63,18.68,18.1,18.24,137350,0
+MMSI.US,D,20110523,000000,17.82,18.06,17.53,17.63,175818,0
+MMSI.US,D,20110524,000000,17.62,17.79,17.17,17.61,228658,0
+MMSI.US,D,20110525,000000,17.49,18.43,17.49,18.36,236466,0
+MMSI.US,D,20110526,000000,18.3,18.73,18.16,18.68,146992,0
+MMSI.US,D,20110527,000000,18.6,19.01,18.57,19,173443,0
+MMSI.US,D,20110531,000000,19.09,19.65,19.06,19.62,320484,0
+MMSI.US,D,20110601,000000,19.57,19.59,19.16,19.43,372164,0
+MMSI.US,D,20110602,000000,19.42,19.48,18.84,18.99,177904,0
+MMSI.US,D,20110603,000000,18.74,19,18.53,18.72,168257,0
+MMSI.US,D,20110606,000000,18.73,18.85,18.43,18.59,166662,0
+MMSI.US,D,20110607,000000,18.46,19.16,18.46,18.89,160908,0
+MMSI.US,D,20110608,000000,18.8,19.49,18.54,18.9,237923,0
+MMSI.US,D,20110609,000000,19,19.24,18.39,18.5,160932,0
+MMSI.US,D,20110610,000000,18.48,18.8,18.44,18.67,188315,0
+MMSI.US,D,20110613,000000,18.75,18.94,18.75,18.8,146776,0
+MMSI.US,D,20110614,000000,18.91,19.06,18.35,18.44,181951,0
+MMSI.US,D,20110615,000000,18.27,18.48,17.98,18.06,95851,0
+MMSI.US,D,20110616,000000,18.05,18.59,18,18.57,223806,0
+MMSI.US,D,20110617,000000,17.45,18.1,17.29,18,1618901,0
+MMSI.US,D,20110620,000000,17.89,18.3,17.89,17.97,357542,0
+MMSI.US,D,20110621,000000,18.15,18.16,17.52,18.05,615729,0
+MMSI.US,D,20110622,000000,18,18.09,17.75,17.82,749131,0
+MMSI.US,D,20110623,000000,17.6,17.72,17.03,17.72,679981,0
+MMSI.US,D,20110624,000000,17.76,17.87,17.48,17.49,516742,0
+MMSI.US,D,20110627,000000,17.45,17.78,17.45,17.72,239281,0
+MMSI.US,D,20110628,000000,17.81,18.04,17.6,18.04,201115,0
+MMSI.US,D,20110629,000000,18.02,18.08,17.79,17.84,212345,0
+MMSI.US,D,20110630,000000,17.91,18.05,17.74,17.97,515835,0
+MMSI.US,D,20110701,000000,17.89,18.28,17.8,18.05,242812,0
+MMSI.US,D,20110705,000000,18.04,18.69,18.02,18.66,431080,0
+MMSI.US,D,20110706,000000,18.58,19.23,18.58,19.15,564774,0
+MMSI.US,D,20110707,000000,19.1,19.19,18.62,18.73,605989,0
+MMSI.US,D,20110708,000000,18.42,18.53,18.04,18.4,294781,0
+MMSI.US,D,20110711,000000,18.18,18.31,17.95,18.07,195200,0
+MMSI.US,D,20110712,000000,18.03,18.29,17.95,18.04,181597,0
+MMSI.US,D,20110713,000000,18.14,18.25,17.98,18.05,212539,0
+MMSI.US,D,20110714,000000,18.12,18.19,17.85,17.89,121278,0
+MMSI.US,D,20110715,000000,17.93,17.95,17.65,17.86,158451,0
+MMSI.US,D,20110718,000000,17.75,17.75,17.23,17.64,230947,0
+MMSI.US,D,20110719,000000,17.8,18.02,17.68,18,203082,0
+MMSI.US,D,20110720,000000,17.96,17.96,17.49,17.67,213068,0
+MMSI.US,D,20110721,000000,17.69,18.62,17.49,18.33,388289,0
+MMSI.US,D,20110722,000000,18.21,18.21,16.81,17.12,838618,0
+MMSI.US,D,20110725,000000,16.89,17.04,16.17,16.22,889849,0
+MMSI.US,D,20110726,000000,16.27,16.29,15.73,15.93,460238,0
+MMSI.US,D,20110727,000000,15.87,16,14.9,15.4,1463309,0
+MMSI.US,D,20110728,000000,15.47,15.61,15.12,15.14,384916,0
+MMSI.US,D,20110729,000000,15.2,15.83,14.97,15.67,952534,0
+MMSI.US,D,20110801,000000,15.89,15.89,15.3,15.38,313531,0
+MMSI.US,D,20110802,000000,15.35,15.62,14.87,14.88,224356,0
+MMSI.US,D,20110803,000000,14.96,15.28,14.42,15.11,287724,0
+MMSI.US,D,20110804,000000,14.97,15.06,14.53,14.54,493221,0
+MMSI.US,D,20110805,000000,14.82,14.82,13.8,14.24,465466,0
+MMSI.US,D,20110808,000000,13.82,14.42,12.74,12.74,426319,0
+MMSI.US,D,20110809,000000,13.01,14.57,12.52,14.47,622269,0
+MMSI.US,D,20110810,000000,14.09,14.77,13.25,13.29,439653,0
+MMSI.US,D,20110811,000000,13.4,13.89,12.91,13.75,530280,0
+MMSI.US,D,20110812,000000,13.84,13.89,13.24,13.64,596095,0
+MMSI.US,D,20110815,000000,13.56,14.1,13.31,14.09,191250,0
+MMSI.US,D,20110816,000000,13.94,14.07,13.64,13.88,246737,0
+MMSI.US,D,20110817,000000,13.98,14.22,13.63,13.82,150086,0
+MMSI.US,D,20110818,000000,13.43,13.65,13.13,13.15,271135,0
+MMSI.US,D,20110819,000000,12.93,13.4,12.81,12.84,276954,0
+MMSI.US,D,20110822,000000,13.2,13.55,12.67,12.95,185012,0
+MMSI.US,D,20110823,000000,12.94,13.49,12.84,13.47,252198,0
+MMSI.US,D,20110824,000000,13.42,13.77,13.31,13.55,141055,0
+MMSI.US,D,20110825,000000,13.62,13.93,13.62,13.82,360348,0
+MMSI.US,D,20110826,000000,13.84,14.48,13.75,14.24,398168,0
+MMSI.US,D,20110829,000000,14.39,14.6,14.09,14.48,305412,0
+MMSI.US,D,20110830,000000,14.36,14.75,14.27,14.61,420066,0
+MMSI.US,D,20110831,000000,14.6,14.7,14.36,14.55,604025,0
+MMSI.US,D,20110901,000000,14.69,14.85,14.3,14.45,376899,0
+MMSI.US,D,20110902,000000,14.2,14.5,14.05,14.08,243157,0
+MMSI.US,D,20110906,000000,13.61,13.87,13.41,13.64,182996,0
+MMSI.US,D,20110907,000000,13.83,14.39,13.82,14.16,314076,0
+MMSI.US,D,20110908,000000,14.05,14.13,13.51,13.63,219360,0
+MMSI.US,D,20110909,000000,13.47,13.52,12.95,13.11,339940,0
+MMSI.US,D,20110912,000000,12.9,13.19,12.85,13.18,210445,0
+MMSI.US,D,20110913,000000,13.33,13.53,13.2,13.45,325324,0
+MMSI.US,D,20110914,000000,13.56,13.84,13.25,13.61,229416,0
+MMSI.US,D,20110915,000000,13.65,14.1,13.54,14.05,198072,0
+MMSI.US,D,20110916,000000,14.34,14.63,14.11,14.61,501235,0
+MMSI.US,D,20110919,000000,14.32,14.74,14.01,14.41,238815,0
+MMSI.US,D,20110920,000000,14.46,14.63,13.94,14.09,257560,0
+MMSI.US,D,20110921,000000,14.1,14.54,13.74,13.78,242604,0
+MMSI.US,D,20110922,000000,13.35,13.75,13.27,13.55,381132,0
+MMSI.US,D,20110923,000000,13.54,13.82,13.27,13.44,284843,0
+MMSI.US,D,20110926,000000,13.76,13.78,13.3,13.76,213628,0
+MMSI.US,D,20110927,000000,14,14.39,13.87,14.21,242961,0
+MMSI.US,D,20110928,000000,14.22,14.41,13.74,13.74,240139,0
+MMSI.US,D,20110929,000000,14.18,14.18,13.16,13.59,387463,0
+MMSI.US,D,20110930,000000,13.12,13.56,13.12,13.14,306447,0
+MMSI.US,D,20111003,000000,12.99,13.35,12.35,12.35,371151,0
+MMSI.US,D,20111004,000000,12.32,13.19,12.32,13.13,646479,0
+MMSI.US,D,20111005,000000,13.18,13.19,12.77,13.06,360184,0
+MMSI.US,D,20111006,000000,13.07,13.44,13.05,13.28,618696,0
+MMSI.US,D,20111007,000000,13.33,13.33,12.68,12.73,138462,0
+MMSI.US,D,20111010,000000,12.99,13.24,12.8,13,277189,0
+MMSI.US,D,20111011,000000,12.91,13.12,12.81,12.88,224603,0
+MMSI.US,D,20111012,000000,13.02,13.17,12.96,13.01,395685,0
+MMSI.US,D,20111013,000000,12.88,13.05,12.81,12.9,243501,0
+MMSI.US,D,20111014,000000,13,13.2,12.8,12.95,347675,0
+MMSI.US,D,20111017,000000,12.84,12.96,12.56,12.61,275091,0
+MMSI.US,D,20111018,000000,12.72,13.02,12.44,12.93,247449,0
+MMSI.US,D,20111019,000000,12.95,13.32,12.86,13.09,273257,0
+MMSI.US,D,20111020,000000,12.91,13.09,12.52,12.84,162181,0
+MMSI.US,D,20111021,000000,12.86,13.31,12.86,13.28,184958,0
+MMSI.US,D,20111024,000000,13.39,13.59,13.21,13.43,283741,0
+MMSI.US,D,20111025,000000,13.35,13.35,12.74,12.9,491781,0
+MMSI.US,D,20111026,000000,12.81,13.59,12.71,13.44,431550,0
+MMSI.US,D,20111027,000000,13.87,14.24,13.7,14.03,307510,0
+MMSI.US,D,20111028,000000,14,14.13,13.6,13.62,327474,0
+MMSI.US,D,20111031,000000,13.48,13.68,13.01,13.42,230737,0
+MMSI.US,D,20111101,000000,12.97,13.2,12.9,12.92,271622,0
+MMSI.US,D,20111102,000000,13.13,13.21,12.8,12.86,283109,0
+MMSI.US,D,20111103,000000,13.03,13.43,12.7,13.38,279890,0
+MMSI.US,D,20111104,000000,13.38,13.38,13.1,13.24,191336,0
+MMSI.US,D,20111107,000000,13.15,13.58,12.91,13.46,230607,0
+MMSI.US,D,20111108,000000,13.59,13.87,13.35,13.82,180459,0
+MMSI.US,D,20111109,000000,13.22,13.56,13.22,13.31,369243,0
+MMSI.US,D,20111110,000000,13.52,13.52,13.12,13.17,158250,0
+MMSI.US,D,20111111,000000,13.32,13.52,13.26,13.47,153554,0
+MMSI.US,D,20111114,000000,13.43,13.47,13.03,13.11,156545,0
+MMSI.US,D,20111115,000000,13,13.53,12.75,13.51,182056,0
+MMSI.US,D,20111116,000000,13.4,13.62,13.33,13.5,205326,0
+MMSI.US,D,20111117,000000,13.51,13.75,13.43,13.53,184868,0
+MMSI.US,D,20111118,000000,13.54,13.66,13.43,13.44,178830,0
+MMSI.US,D,20111121,000000,13.22,13.31,13.12,13.16,242546,0
+MMSI.US,D,20111122,000000,13.18,13.45,13.1,13.22,134528,0
+MMSI.US,D,20111123,000000,13.11,13.16,12.79,12.85,150194,0
+MMSI.US,D,20111125,000000,12.8,12.98,12.64,12.64,83843,0
+MMSI.US,D,20111128,000000,13.02,13.38,12.97,13.32,166594,0
+MMSI.US,D,20111129,000000,13.36,13.36,13,13.1,80053,0
+MMSI.US,D,20111130,000000,13.5,13.99,13.5,13.89,359256,0
+MMSI.US,D,20111201,000000,13.76,13.85,13.67,13.67,174609,0
+MMSI.US,D,20111202,000000,13.82,13.82,13.11,13.14,301865,0
+MMSI.US,D,20111205,000000,13.17,13.35,12.92,12.97,317588,0
+MMSI.US,D,20111206,000000,12.96,13.09,12.78,13.06,140275,0
+MMSI.US,D,20111207,000000,12.99,13.17,12.75,13.15,158957,0
+MMSI.US,D,20111208,000000,12.98,13.07,12.85,12.88,248652,0
+MMSI.US,D,20111209,000000,12.96,13.55,12.93,13.46,176057,0
+MMSI.US,D,20111212,000000,13.32,13.4,13.11,13.39,197960,0
+MMSI.US,D,20111213,000000,13.5,13.65,13.32,13.39,212427,0
+MMSI.US,D,20111214,000000,13.29,13.49,13.25,13.48,159859,0
+MMSI.US,D,20111215,000000,13.68,13.75,13.5,13.68,341023,0
+MMSI.US,D,20111216,000000,13.79,13.88,13.43,13.63,392456,0
+MMSI.US,D,20111219,000000,13.6,13.75,13.22,13.24,128388,0
+MMSI.US,D,20111220,000000,13.5,13.7,13.49,13.68,276829,0
+MMSI.US,D,20111221,000000,13.54,13.75,13.44,13.72,135716,0
+MMSI.US,D,20111222,000000,13.71,14,13.69,13.76,140901,0
+MMSI.US,D,20111223,000000,13.7,13.79,13.57,13.76,113923,0
+MMSI.US,D,20111227,000000,13.68,13.89,13.64,13.84,160362,0
+MMSI.US,D,20111228,000000,13.67,13.79,13.43,13.44,119840,0
+MMSI.US,D,20111229,000000,13.49,13.67,13.45,13.56,132498,0
+MMSI.US,D,20111230,000000,13.52,13.55,13.36,13.38,135164,0
+MMSI.US,D,20120103,000000,13.63,13.74,13.41,13.61,139403,0
+MMSI.US,D,20120104,000000,13.5,13.85,13.39,13.44,147413,0
+MMSI.US,D,20120105,000000,13.44,13.56,13.21,13.35,149819,0
+MMSI.US,D,20120106,000000,13.37,13.48,13.06,13.06,265582,0
+MMSI.US,D,20120109,000000,13.26,13.26,12.79,12.79,229648,0
+MMSI.US,D,20120110,000000,12.92,12.92,12.45,12.56,395622,0
+MMSI.US,D,20120111,000000,12.5,12.59,12.39,12.54,631231,0
+MMSI.US,D,20120112,000000,12.65,12.97,12.48,12.87,364751,0
+MMSI.US,D,20120113,000000,12.76,13.04,12.71,13.03,137172,0
+MMSI.US,D,20120117,000000,13.14,13.31,13.01,13.24,181118,0
+MMSI.US,D,20120118,000000,13.21,13.52,13.12,13.42,379277,0
+MMSI.US,D,20120119,000000,13.27,13.46,13.21,13.45,277866,0
+MMSI.US,D,20120120,000000,13.49,13.72,13.4,13.58,219160,0
+MMSI.US,D,20120123,000000,13.51,13.65,13.4,13.52,144414,0
+MMSI.US,D,20120124,000000,13.48,13.66,13.42,13.64,204973,0
+MMSI.US,D,20120125,000000,13.5,13.87,13.5,13.86,152366,0
+MMSI.US,D,20120126,000000,13.81,13.92,13.71,13.82,133545,0
+MMSI.US,D,20120127,000000,13.75,14.17,13.75,14.05,129359,0
+MMSI.US,D,20120130,000000,13.84,14.16,13.7,14.1,195055,0
+MMSI.US,D,20120131,000000,13.98,14.22,13.98,14.11,198210,0
+MMSI.US,D,20120201,000000,14.14,14.4,14.14,14.26,367426,0
+MMSI.US,D,20120202,000000,14.22,14.38,14.12,14.14,172700,0
+MMSI.US,D,20120203,000000,14.36,14.41,14.19,14.41,426142,0
+MMSI.US,D,20120206,000000,14.31,14.52,14.3,14.38,160210,0
+MMSI.US,D,20120207,000000,14.24,14.38,13.2,13.7,1563886,0
+MMSI.US,D,20120208,000000,13.71,14.14,13.59,13.68,416016,0
+MMSI.US,D,20120209,000000,13.8,13.8,13.52,13.58,122742,0
+MMSI.US,D,20120210,000000,13.47,13.5,13.37,13.38,155033,0
+MMSI.US,D,20120213,000000,13.89,13.89,13.24,13.64,174138,0
+MMSI.US,D,20120214,000000,13.64,13.64,13.37,13.52,533508,0
+MMSI.US,D,20120215,000000,13.52,13.91,13.45,13.9,603720,0
+MMSI.US,D,20120216,000000,13.86,13.93,13.76,13.91,252130,0
+MMSI.US,D,20120217,000000,13.9,13.92,13.64,13.79,114013,0
+MMSI.US,D,20120221,000000,13.81,13.82,13.59,13.65,127209,0
+MMSI.US,D,20120222,000000,13.53,13.65,13.36,13.36,113365,0
+MMSI.US,D,20120223,000000,13.39,13.59,13.23,13.35,467527,0
+MMSI.US,D,20120224,000000,11.86,12.54,11.51,12.46,2594402,0
+MMSI.US,D,20120227,000000,12.27,12.75,12.26,12.54,664967,0
+MMSI.US,D,20120228,000000,12.56,12.73,12.5,12.62,534059,0
+MMSI.US,D,20120229,000000,12.64,12.74,12.49,12.53,575463,0
+MMSI.US,D,20120301,000000,12.58,12.69,12.36,12.42,834001,0
+MMSI.US,D,20120302,000000,12.55,12.74,12.34,12.47,354468,0
+MMSI.US,D,20120305,000000,12.46,12.7,12.39,12.58,251289,0
+MMSI.US,D,20120306,000000,12.41,12.47,12.2,12.22,247026,0
+MMSI.US,D,20120307,000000,12.32,12.5,12.17,12.47,216521,0
+MMSI.US,D,20120308,000000,12.57,12.59,12.38,12.57,174722,0
+MMSI.US,D,20120309,000000,12.59,12.85,12.52,12.59,154724,0
+MMSI.US,D,20120312,000000,12.61,12.7,12.31,12.32,302749,0
+MMSI.US,D,20120313,000000,12.47,12.73,12.32,12.67,469488,0
+MMSI.US,D,20120314,000000,12.67,12.67,12.26,12.36,239908,0
+MMSI.US,D,20120315,000000,12.35,12.49,12.24,12.44,147478,0
+MMSI.US,D,20120316,000000,12.46,12.46,12.23,12.43,252465,0
+MMSI.US,D,20120319,000000,12.41,12.7,12.38,12.51,131475,0
+MMSI.US,D,20120320,000000,12.47,12.47,12.31,12.34,113724,0
+MMSI.US,D,20120321,000000,12.37,12.37,12.03,12.05,212976,0
+MMSI.US,D,20120322,000000,11.98,12.04,11.8,12.02,249792,0
+MMSI.US,D,20120323,000000,11.98,12.05,11.87,11.97,197190,0
+MMSI.US,D,20120326,000000,12.11,12.5,12.08,12.29,202830,0
+MMSI.US,D,20120327,000000,12.34,12.37,12.1,12.1,170233,0
+MMSI.US,D,20120328,000000,12.13,12.42,12.06,12.41,216276,0
+MMSI.US,D,20120329,000000,12.37,12.52,12.26,12.46,185321,0
+MMSI.US,D,20120330,000000,12.56,12.71,12.41,12.42,178503,0
+MMSI.US,D,20120402,000000,12.52,12.64,12.36,12.56,323692,0
+MMSI.US,D,20120403,000000,12.58,12.58,12.19,12.23,251510,0
+MMSI.US,D,20120404,000000,12.09,12.18,11.97,11.99,148769,0
+MMSI.US,D,20120405,000000,11.86,12.06,11.81,12.02,365514,0
+MMSI.US,D,20120409,000000,11.85,12.1,11.81,11.96,378020,0
+MMSI.US,D,20120410,000000,11.95,12.02,11.6,11.61,199652,0
+MMSI.US,D,20120411,000000,11.74,11.77,11.61,11.77,128974,0
+MMSI.US,D,20120412,000000,11.73,11.8,11.59,11.61,300395,0
+MMSI.US,D,20120413,000000,11.65,11.67,11.58,11.6,339000,0
+MMSI.US,D,20120416,000000,12.02,12.75,11.88,11.95,453492,0
+MMSI.US,D,20120417,000000,12.05,12.41,12.05,12.36,491771,0
+MMSI.US,D,20120418,000000,12.33,12.42,12.27,12.3,144119,0
+MMSI.US,D,20120419,000000,12.29,12.49,12.14,12.43,319329,0
+MMSI.US,D,20120420,000000,12.65,12.65,12.37,12.44,193459,0
+MMSI.US,D,20120423,000000,12.24,12.5,12.24,12.45,258448,0
+MMSI.US,D,20120424,000000,12.44,12.84,12.33,12.8,350991,0
+MMSI.US,D,20120425,000000,13.01,13.09,12.41,12.86,699489,0
+MMSI.US,D,20120426,000000,12.86,12.91,12.69,12.76,362393,0
+MMSI.US,D,20120427,000000,12.84,13.26,12.77,13.17,279130,0
+MMSI.US,D,20120430,000000,13.18,13.3,12.94,13.22,326125,0
+MMSI.US,D,20120501,000000,13.24,13.47,13.18,13.36,460019,0
+MMSI.US,D,20120502,000000,13.24,13.39,13.15,13.35,276234,0
+MMSI.US,D,20120503,000000,13.34,13.37,13.24,13.32,232020,0
+MMSI.US,D,20120504,000000,13.26,13.31,13.07,13.1,187588,0
+MMSI.US,D,20120507,000000,13.05,13.32,12.99,13.28,149355,0
+MMSI.US,D,20120508,000000,13.19,13.53,13.16,13.49,258625,0
+MMSI.US,D,20120509,000000,13.34,13.5,13.32,13.43,285233,0
+MMSI.US,D,20120510,000000,13.5,13.6,13.36,13.49,200734,0
+MMSI.US,D,20120511,000000,13.42,13.45,13.25,13.34,178671,0
+MMSI.US,D,20120514,000000,13.18,13.36,13.14,13.28,335828,0
+MMSI.US,D,20120515,000000,13.25,13.37,13.22,13.32,180335,0
+MMSI.US,D,20120516,000000,13.33,13.51,13.24,13.37,248946,0
+MMSI.US,D,20120517,000000,13.42,13.56,13.31,13.49,252897,0
+MMSI.US,D,20120518,000000,13.47,13.55,13.08,13.24,310503,0
+MMSI.US,D,20120521,000000,13.3,13.45,13.16,13.26,240243,0
+MMSI.US,D,20120522,000000,13.26,13.35,12.95,13.02,258398,0
+MMSI.US,D,20120523,000000,12.96,13.03,12.66,12.91,154312,0
+MMSI.US,D,20120524,000000,12.96,13.03,12.7,13,111437,0
+MMSI.US,D,20120525,000000,13.04,13.28,13,13.25,146262,0
+MMSI.US,D,20120529,000000,13.3,13.43,13.04,13.21,98949,0
+MMSI.US,D,20120530,000000,13.15,13.28,12.95,12.97,121202,0
+MMSI.US,D,20120531,000000,12.97,13.05,12.73,13,185004,0
+MMSI.US,D,20120601,000000,12.76,12.9,12.55,12.56,179002,0
+MMSI.US,D,20120604,000000,12.61,12.8,12.35,12.42,131998,0
+MMSI.US,D,20120605,000000,12.36,12.53,12.21,12.45,133212,0
+MMSI.US,D,20120606,000000,12.5,12.54,12.42,12.49,121547,0
+MMSI.US,D,20120607,000000,12.62,12.78,12.59,12.64,165968,0
+MMSI.US,D,20120608,000000,12.59,12.89,12.59,12.88,185749,0
+MMSI.US,D,20120611,000000,13.01,13.01,12.63,12.63,148965,0
+MMSI.US,D,20120612,000000,12.71,12.78,12.45,12.52,123050,0
+MMSI.US,D,20120613,000000,12.5,12.64,12.38,12.43,168706,0
+MMSI.US,D,20120614,000000,12.46,12.56,12.42,12.54,115539,0
+MMSI.US,D,20120615,000000,12.49,12.83,12.44,12.76,406369,0
+MMSI.US,D,20120618,000000,12.65,13.06,12.65,12.93,123865,0
+MMSI.US,D,20120619,000000,12.96,13.36,12.87,13.08,219015,0
+MMSI.US,D,20120620,000000,13.06,13.19,12.96,13.17,81648,0
+MMSI.US,D,20120621,000000,13.18,13.18,12.75,12.89,166561,0
+MMSI.US,D,20120622,000000,12.97,13.07,12.94,13.04,1473172,0
+MMSI.US,D,20120625,000000,12.88,13.18,12.88,13.05,94331,0
+MMSI.US,D,20120626,000000,13.08,13.27,12.91,13.26,151894,0
+MMSI.US,D,20120627,000000,13.25,13.58,13.24,13.57,182794,0
+MMSI.US,D,20120628,000000,13.47,13.58,13.4,13.58,198584,0
+MMSI.US,D,20120629,000000,13.77,13.85,13.63,13.81,219265,0
+MMSI.US,D,20120702,000000,13.78,13.92,13.67,13.91,164750,0
+MMSI.US,D,20120703,000000,13.82,14.18,13.75,14.09,99080,0
+MMSI.US,D,20120705,000000,14,14.07,13.88,13.91,92535,0
+MMSI.US,D,20120706,000000,13.77,13.86,13.73,13.75,105898,0
+MMSI.US,D,20120709,000000,13.74,13.82,13.66,13.79,167815,0
+MMSI.US,D,20120710,000000,13.83,13.85,13.7,13.8,100757,0
+MMSI.US,D,20120711,000000,13.77,13.99,13.62,13.95,200484,0
+MMSI.US,D,20120712,000000,13.9,14,13.76,13.97,111497,0
+MMSI.US,D,20120713,000000,13.98,14.14,13.88,14.03,185845,0
+MMSI.US,D,20120716,000000,14.04,14.17,13.95,14.09,146200,0
+MMSI.US,D,20120717,000000,14.2,14.24,13.98,14.18,87380,0
+MMSI.US,D,20120718,000000,14.18,14.48,14.18,14.35,122346,0
+MMSI.US,D,20120719,000000,14.4,14.4,14.02,14.05,96680,0
+MMSI.US,D,20120720,000000,13.92,13.92,13.42,13.51,180999,0
+MMSI.US,D,20120723,000000,13.33,13.38,13.11,13.22,93835,0
+MMSI.US,D,20120724,000000,13.29,13.29,12.9,12.97,148610,0
+MMSI.US,D,20120725,000000,13.06,13.11,12.9,13.08,81491,0
+MMSI.US,D,20120726,000000,13.2,13.36,12.77,13.14,234691,0
+MMSI.US,D,20120727,000000,13.4,13.52,12.2,13.36,397344,0
+MMSI.US,D,20120730,000000,13.34,13.54,13.33,13.43,227738,0
+MMSI.US,D,20120731,000000,13.4,13.57,13.39,13.51,162526,0
+MMSI.US,D,20120801,000000,13.57,13.61,13.4,13.46,225500,0
+MMSI.US,D,20120802,000000,13.38,13.55,13.35,13.45,197354,0
+MMSI.US,D,20120803,000000,13.56,13.9,13.42,13.76,150707,0
+MMSI.US,D,20120806,000000,13.76,14.05,13.72,13.93,98311,0
+MMSI.US,D,20120807,000000,13.97,14.1,13.93,14.06,128027,0
+MMSI.US,D,20120808,000000,13.98,14.09,13.95,14.04,270662,0
+MMSI.US,D,20120809,000000,14.01,14.16,13.83,13.9,173105,0
+MMSI.US,D,20120810,000000,13.88,14.01,13.8,13.97,94597,0
+MMSI.US,D,20120813,000000,13.91,14.05,13.78,13.94,122494,0
+MMSI.US,D,20120814,000000,14,14,13.76,13.87,194728,0
+MMSI.US,D,20120815,000000,13.82,14.05,13.82,14.04,110960,0
+MMSI.US,D,20120816,000000,14.06,14.19,13.9,14.08,123436,0
+MMSI.US,D,20120817,000000,14.05,14.25,14,14.16,124953,0
+MMSI.US,D,20120820,000000,14.18,14.22,14.05,14.2,101900,0
+MMSI.US,D,20120821,000000,14.21,14.5,14.14,14.24,147684,0
+MMSI.US,D,20120822,000000,14.19,14.37,14.145,14.28,122317,0
+MMSI.US,D,20120823,000000,14.25,14.28,14.13,14.2,43509,0
+MMSI.US,D,20120824,000000,14.15,14.33,14.12,14.2,151599,0
+MMSI.US,D,20120827,000000,14.22,14.35,14.13,14.29,85154,0
+MMSI.US,D,20120828,000000,14.25,14.3,14.17,14.25,108426,0
+MMSI.US,D,20120829,000000,14.25,14.36,13.48,14.31,183380,0
+MMSI.US,D,20120830,000000,14.27,14.29,14.13,14.2,76981,0
+MMSI.US,D,20120831,000000,14.37,14.45,14.2,14.25,121128,0
+MMSI.US,D,20120904,000000,14.28,14.37,14.19,14.34,162454,0
+MMSI.US,D,20120905,000000,14.41,14.55,14.21,14.41,144044,0
+MMSI.US,D,20120906,000000,14.48,14.8,14.29,14.78,137937,0
+MMSI.US,D,20120907,000000,14.8,14.86,14.68,14.71,102977,0
+MMSI.US,D,20120910,000000,14.67,14.85,14.59,14.67,88502,0
+MMSI.US,D,20120911,000000,14.69,14.9,14.5,14.7,83646,0
+MMSI.US,D,20120912,000000,14.77,14.9,14.65,14.75,92374,0
+MMSI.US,D,20120913,000000,14.72,15.35,14.57,15.2,249750,0
+MMSI.US,D,20120914,000000,15.25,15.37,14.94,15.12,240970,0
+MMSI.US,D,20120917,000000,15,15.22,13,15.21,199200,0
+MMSI.US,D,20120918,000000,15.15,15.25,14.925,15.13,329941,0
+MMSI.US,D,20120919,000000,15.14,15.14,14.96,15.05,345192,0
+MMSI.US,D,20120920,000000,15,15.13,14.85,15.02,327179,0
+MMSI.US,D,20120921,000000,15.28,15.298,14.97,15.11,625316,0
+MMSI.US,D,20120924,000000,15.03,15.16,14.85,15.03,254662,0
+MMSI.US,D,20120925,000000,15.07,15.24,14.8,14.97,246920,0
+MMSI.US,D,20120926,000000,15.04,15.04,14.86,14.92,112655,0
+MMSI.US,D,20120927,000000,14.94,15.08,14.79,15.02,121505,0
+MMSI.US,D,20120928,000000,14.94,15.05,14.82,14.93,165911,0
+MMSI.US,D,20121001,000000,14.98,15.09,14.59,14.7,210914,0
+MMSI.US,D,20121002,000000,14.76,14.86,14.28,14.8,90173,0
+MMSI.US,D,20121003,000000,14.85,15.07,14.64,15.07,139611,0
+MMSI.US,D,20121004,000000,14.98,15.07,14.73,14.99,116533,0
+MMSI.US,D,20121005,000000,15.01,15.24,14.88,14.96,96860,0
+MMSI.US,D,20121008,000000,14.9,14.968,14.7,14.89,91663,0
+MMSI.US,D,20121009,000000,14.86,14.86,14.43,14.46,149929,0
+MMSI.US,D,20121010,000000,14.48,14.5,14.31,14.42,124023,0
+MMSI.US,D,20121011,000000,14.49,14.63,14.41,14.43,93049,0
+MMSI.US,D,20121012,000000,14.41,14.59,14.3,14.36,104984,0
+MMSI.US,D,20121015,000000,14.38,14.48,14.26,14.45,65590,0
+MMSI.US,D,20121016,000000,14.48,14.56,14.39,14.55,100187,0
+MMSI.US,D,20121017,000000,14.55,14.69,14.5,14.69,76260,0
+MMSI.US,D,20121018,000000,14.67,14.71,14.49,14.51,82270,0
+MMSI.US,D,20121019,000000,14.44,14.44,14.13,14.21,119750,0
+MMSI.US,D,20121022,000000,14.21,14.52,14.07,14.5,103603,0
+MMSI.US,D,20121023,000000,14.4,14.63,14.34,14.541,89050,0
+MMSI.US,D,20121024,000000,14.63,15.01,14.45,14.85,177173,0
+MMSI.US,D,20121025,000000,14.92,14.95,14.445,14.67,203029,0
+MMSI.US,D,20121026,000000,14.67,14.67,13.89,14.44,355743,0
+MMSI.US,D,20121031,000000,14.35,14.53,14.3,14.46,208302,0
+MMSI.US,D,20121101,000000,14.5,14.57,14.25,14.33,171783,0
+MMSI.US,D,20121102,000000,14.4,14.43,13.94,13.96,115352,0
+MMSI.US,D,20121105,000000,13.93,14.06,13.84,13.95,151747,0
+MMSI.US,D,20121106,000000,13.99,14.03,13.88,13.98,129875,0
+MMSI.US,D,20121107,000000,13.84,13.84,13.5,13.66,123529,0
+MMSI.US,D,20121108,000000,13.68,13.68,13.39,13.43,94142,0
+MMSI.US,D,20121109,000000,13.36,13.47,13.25,13.26,101561,0
+MMSI.US,D,20121112,000000,13.36,13.36,13.1,13.17,125159,0
+MMSI.US,D,20121113,000000,13.1,13.35,13.1,13.2,69443,0
+MMSI.US,D,20121114,000000,13.22,13.27,12.85,12.88,139196,0
+MMSI.US,D,20121115,000000,12.92,12.93,12.67,12.75,313652,0
+MMSI.US,D,20121116,000000,12.79,13.08,12.7,13,149800,0
+MMSI.US,D,20121119,000000,13.09,13.285,13.09,13.25,99857,0
+MMSI.US,D,20121120,000000,13.2,13.25,13.05,13.07,86726,0
+MMSI.US,D,20121121,000000,13.09,13.248,12.95,13.04,110357,0
+MMSI.US,D,20121123,000000,13.1,13.26,13.1,13.26,37921,0
+MMSI.US,D,20121126,000000,13.26,13.326,13.12,13.23,92554,0
+MMSI.US,D,20121127,000000,13.52,14.06,13.52,13.79,511450,0
+MMSI.US,D,20121128,000000,13.8,13.94,13.68,13.89,230410,0
+MMSI.US,D,20121129,000000,14.01,14.1,13.75,13.97,137650,0
+MMSI.US,D,20121130,000000,14.03,14.03,13.78,13.87,188945,0
+MMSI.US,D,20121203,000000,13.865,13.979,13.65,13.73,84472,0
+MMSI.US,D,20121204,000000,13.71,13.85,13.57,13.74,89041,0
+MMSI.US,D,20121205,000000,13.81,13.83,13.58,13.61,74082,0
+MMSI.US,D,20121206,000000,13.56,13.6,13.37,13.39,68054,0
+MMSI.US,D,20121207,000000,13.47,13.56,13.3,13.42,70658,0
+MMSI.US,D,20121210,000000,13.47,13.59,13.389,13.5,79248,0
+MMSI.US,D,20121211,000000,13.53,13.6,13.39,13.48,178207,0
+MMSI.US,D,20121212,000000,13.54,13.72,13.44,13.49,92083,0
+MMSI.US,D,20121213,000000,13.46,13.598,13.36,13.4,89166,0
+MMSI.US,D,20121214,000000,13.33,13.51,13.22,13.27,97968,0
+MMSI.US,D,20121217,000000,13.28,13.54,13.13,13.54,157359,0
+MMSI.US,D,20121218,000000,13.52,13.75,13.34,13.48,111382,0
+MMSI.US,D,20121219,000000,13.48,13.53,13.4,13.48,138817,0
+MMSI.US,D,20121220,000000,13.48,13.78,13.42,13.56,254850,0
+MMSI.US,D,20121221,000000,13.49,13.77,13.42,13.7,473774,0
+MMSI.US,D,20121224,000000,13.67,13.72,13.44,13.69,35930,0
+MMSI.US,D,20121226,000000,13.7,13.72,13.49,13.6,86593,0
+MMSI.US,D,20121227,000000,13.72,13.75,13.37,13.67,128080,0
+MMSI.US,D,20121228,000000,13.64,13.69,13.42,13.48,159938,0
+MMSI.US,D,20121231,000000,13.53,13.91,13.29,13.9,240822,0
+MMSI.US,D,20130102,000000,14.1,14.33,13.89,14.02,273672,0
+MMSI.US,D,20130103,000000,14.06,14.08,13.58,13.63,168889,0
+MMSI.US,D,20130104,000000,13.72,14.12,13.62,14.03,190093,0
+MMSI.US,D,20130107,000000,13.94,14.22,13.93,14.17,62087,0
+MMSI.US,D,20130108,000000,14.2,14.29,14.09,14.19,89574,0
+MMSI.US,D,20130109,000000,14.26,14.35,14.15,14.19,68374,0
+MMSI.US,D,20130110,000000,14.12,14.27,13.85,13.96,110356,0
+MMSI.US,D,20130111,000000,14.01,14.02,13.78,13.95,55861,0
+MMSI.US,D,20130114,000000,13.95,14.11,13.92,14.01,72658,0
+MMSI.US,D,20130115,000000,13.92,14.03,13.789,14,56003,0
+MMSI.US,D,20130116,000000,13.94,14.135,13.88,14.12,83918,0
+MMSI.US,D,20130117,000000,14.19,14.21,14,14.2,94472,0
+MMSI.US,D,20130118,000000,14.12,14.23,14,14.18,90869,0
+MMSI.US,D,20130122,000000,14.2,14.2,13.98,14.09,138739,0
+MMSI.US,D,20130123,000000,14.05,14.11,13.85,13.88,121108,0
+MMSI.US,D,20130124,000000,13.87,14.07,13.83,14.07,89981,0
+MMSI.US,D,20130125,000000,14.16,14.31,14.03,14.21,114677,0
+MMSI.US,D,20130128,000000,14.22,14.22,13.95,13.99,167692,0
+MMSI.US,D,20130129,000000,13.97,14.05,13.93,13.99,123497,0
+MMSI.US,D,20130130,000000,13.99,14.019,13.71,13.77,90806,0
+MMSI.US,D,20130131,000000,13.78,14,13.732,13.87,133167,0
+MMSI.US,D,20130201,000000,13.92,14.06,13.89,13.95,160647,0
+MMSI.US,D,20130204,000000,13.93,13.93,13.705,13.72,108145,0
+MMSI.US,D,20130205,000000,13.72,13.88,13.59,13.67,119937,0
+MMSI.US,D,20130206,000000,13.55,13.78,13.52,13.76,199356,0
+MMSI.US,D,20130207,000000,13.76,13.94,13.63,13.89,191651,0
+MMSI.US,D,20130208,000000,13.94,14.2,13.9,14.04,282555,0
+MMSI.US,D,20130211,000000,14.04,14.07,13.885,13.92,58441,0
+MMSI.US,D,20130212,000000,13.92,13.96,13.8,13.84,45116,0
+MMSI.US,D,20130213,000000,13.8,13.87,13.72,13.85,94549,0
+MMSI.US,D,20130214,000000,13.89,13.91,13.7,13.71,45792,0
+MMSI.US,D,20130215,000000,13.8,13.96,13.65,13.8,189092,0
+MMSI.US,D,20130219,000000,13.81,13.97,13.75,13.95,141579,0
+MMSI.US,D,20130220,000000,13.95,13.975,13.65,13.75,195958,0
+MMSI.US,D,20130221,000000,13.79,13.91,13.65,13.83,111631,0
+MMSI.US,D,20130222,000000,11.88,12.11,10.1,11.73,2019606,0
+MMSI.US,D,20130225,000000,11.76,12.15,11.63,11.99,921372,0
+MMSI.US,D,20130226,000000,12,12.15,11.87,11.99,385084,0
+MMSI.US,D,20130227,000000,11.94,12.07,11.81,11.87,454550,0
+MMSI.US,D,20130228,000000,11.85,11.96,11.78,11.92,175969,0
+MMSI.US,D,20130301,000000,11.8,12.075,11.71,11.95,197981,0
+MMSI.US,D,20130304,000000,11.96,12.09,11.84,12.03,313738,0
+MMSI.US,D,20130305,000000,12.04,12.1,11.925,12.02,305659,0
+MMSI.US,D,20130306,000000,12.08,12.11,12,12.025,201624,0
+MMSI.US,D,20130307,000000,11.98,12.3,11.94,12.29,533070,0
+MMSI.US,D,20130308,000000,12.39,12.625,12.3,12.46,127882,0
+MMSI.US,D,20130311,000000,12.4,12.45,12.24,12.4,94108,0
+MMSI.US,D,20130312,000000,12.35,12.45,12.31,12.38,209825,0
+MMSI.US,D,20130313,000000,12.42,12.42,12.23,12.24,144400,0
+MMSI.US,D,20130314,000000,12.28,12.52,12.23,12.5,343370,0
+MMSI.US,D,20130315,000000,12.45,12.5,12.25,12.35,318805,0
+MMSI.US,D,20130318,000000,12.26,12.32,12.112,12.23,115742,0
+MMSI.US,D,20130319,000000,12.22,12.34,12.11,12.32,259201,0
+MMSI.US,D,20130320,000000,12.35,12.351,12.06,12.18,136816,0
+MMSI.US,D,20130321,000000,12.26,12.37,12.11,12.3,123257,0
+MMSI.US,D,20130322,000000,12.3,12.39,12.24,12.3,166834,0
+MMSI.US,D,20130325,000000,12.36,12.55,12.26,12.32,105782,0
+MMSI.US,D,20130326,000000,12.39,12.4,12.21,12.31,74436,0
+MMSI.US,D,20130327,000000,12.27,12.28,12.06,12.25,62849,0
+MMSI.US,D,20130328,000000,12.28,12.33,12.23,12.26,84538,0
+MMSI.US,D,20130401,000000,12.2,12.3,12.06,12.17,138031,0
+MMSI.US,D,20130402,000000,12.25,12.36,12.14,12.17,137675,0
+MMSI.US,D,20130403,000000,12.16,12.2,12.02,12.03,144336,0
+MMSI.US,D,20130404,000000,12.01,12.19,11.97,12.19,212585,0
+MMSI.US,D,20130405,000000,12.11,12.24,11.91,11.94,491482,0
+MMSI.US,D,20130408,000000,11.873,12.03,11.85,11.95,198083,0
+MMSI.US,D,20130409,000000,11.94,12.035,11.87,11.87,525318,0
+MMSI.US,D,20130410,000000,11.87,12.01,11.87,12.01,223616,0
+MMSI.US,D,20130411,000000,11.97,12.05,11.94,11.94,132857,0
+MMSI.US,D,20130412,000000,11.92,11.97,11.92,11.92,149924,0
+MMSI.US,D,20130415,000000,11.88,11.92,11.51,11.52,299894,0
+MMSI.US,D,20130416,000000,11.58,11.66,11.5,11.62,136832,0
+MMSI.US,D,20130417,000000,11.58,11.6,11.26,11.34,162397,0
+MMSI.US,D,20130418,000000,11.31,11.33,11.04,11.08,123643,0
+MMSI.US,D,20130419,000000,11.12,11.31,10.96,11.21,507303,0
+MMSI.US,D,20130422,000000,11.24,11.34,11.07,11.22,275074,0
+MMSI.US,D,20130423,000000,11.284,11.44,11.23,11.34,135926,0
+MMSI.US,D,20130424,000000,11.3,11.42,11.27,11.33,167407,0
+MMSI.US,D,20130425,000000,11.32,11.36,11.09,11.12,359474,0
+MMSI.US,D,20130426,000000,10.28,10.28,9.15,9.76,1510139,0
+MMSI.US,D,20130429,000000,9.82,9.97,9.66,9.72,379291,0
+MMSI.US,D,20130430,000000,9.69,9.77,9.53,9.67,494050,0
+MMSI.US,D,20130501,000000,9.67,9.71,9.52,9.64,462247,0
+MMSI.US,D,20130502,000000,9.78,10,9.78,9.82,261760,0
+MMSI.US,D,20130503,000000,10.1,10.19,9.75,9.8,358278,0
+MMSI.US,D,20130506,000000,9.8,9.8,9.71,9.77,134852,0
+MMSI.US,D,20130507,000000,9.76,10.06,9.74,9.94,424593,0
+MMSI.US,D,20130508,000000,9.94,10.1,9.92,10,395184,0
+MMSI.US,D,20130509,000000,9.87,10.2,9.87,10.115,206160,0
+MMSI.US,D,20130510,000000,10.11,10.3,10.11,10.2,135553,0
+MMSI.US,D,20130513,000000,10.16,10.26,10.15,10.17,118749,0
+MMSI.US,D,20130514,000000,10.15,10.3,10,10.17,159797,0
+MMSI.US,D,20130515,000000,10.17,10.27,10.05,10.08,145442,0
+MMSI.US,D,20130516,000000,10.02,10.18,9.87,9.92,306091,0
+MMSI.US,D,20130517,000000,9.99,10.207,9.94,10.18,184750,0
+MMSI.US,D,20130520,000000,10.13,10.18,10.01,10.01,119111,0
+MMSI.US,D,20130521,000000,9.99,10.11,9.98,10.06,64949,0
+MMSI.US,D,20130522,000000,10.06,10.13,9.89,9.95,221556,0
+MMSI.US,D,20130523,000000,9.91,10.02,9.79,9.97,96007,0
+MMSI.US,D,20130524,000000,9.96,9.98,9.875,9.96,118308,0
+MMSI.US,D,20130528,000000,10.05,10.41,10.05,10.37,220391,0
+MMSI.US,D,20130529,000000,10.3,10.48,9.88,10,164585,0
+MMSI.US,D,20130530,000000,10,10.02,9.88,9.99,104094,0
+MMSI.US,D,20130531,000000,9.91,10,9.86,9.87,117798,0
+MMSI.US,D,20130603,000000,9.9,9.97,9.85,9.94,417448,0
+MMSI.US,D,20130604,000000,9.93,9.99,9.8,9.86,134815,0
+MMSI.US,D,20130605,000000,9.86,10.1,9.78,10.05,164174,0
+MMSI.US,D,20130606,000000,10.01,10.26,10,10.26,184020,0
+MMSI.US,D,20130607,000000,10.33,10.4,10.27,10.39,142677,0
+MMSI.US,D,20130610,000000,10.44,10.71,10.35,10.69,221700,0
+MMSI.US,D,20130611,000000,10.62,10.718,10.47,10.61,187539,0
+MMSI.US,D,20130612,000000,10.64,10.82,10.58,10.77,207731,0
+MMSI.US,D,20130613,000000,10.75,10.83,10.65,10.78,156487,0
+MMSI.US,D,20130614,000000,10.78,11.2,10.69,11.16,297277,0
+MMSI.US,D,20130617,000000,11.27,11.432,11.09,11.21,192745,0
+MMSI.US,D,20130618,000000,11.25,11.5,11.1,11.49,251109,0
+MMSI.US,D,20130619,000000,11.51,11.57,11.1,11.1,140865,0
+MMSI.US,D,20130620,000000,10.98,11.01,10.79,10.84,129145,0
+MMSI.US,D,20130621,000000,10.83,11.1,10.83,11.09,268205,0
+MMSI.US,D,20130624,000000,10.97,11.15,10.75,10.9,131289,0
+MMSI.US,D,20130625,000000,11,11.02,10.59,10.78,156536,0
+MMSI.US,D,20130626,000000,10.83,10.886,10.545,10.72,255339,0
+MMSI.US,D,20130627,000000,10.77,11.09,10.75,11.08,260391,0
+MMSI.US,D,20130628,000000,11.08,11.29,10.96,11.15,609481,0
+MMSI.US,D,20130701,000000,11.2,11.45,11.15,11.39,165811,0
+MMSI.US,D,20130702,000000,11.42,11.47,11.25,11.39,178632,0
+MMSI.US,D,20130703,000000,11.35,11.51,11.25,11.45,64218,0
+MMSI.US,D,20130705,000000,11.62,11.83,11.42,11.81,140531,0
+MMSI.US,D,20130708,000000,11.81,12.09,11.7,12.09,262490,0
+MMSI.US,D,20130709,000000,12.18,12.18,11.84,11.91,240914,0
+MMSI.US,D,20130710,000000,11.87,12,11.87,11.97,120994,0
+MMSI.US,D,20130711,000000,12.08,12.1,11.97,12.02,111694,0
+MMSI.US,D,20130712,000000,11.97,12.11,11.96,12.09,202532,0
+MMSI.US,D,20130715,000000,12.1,12.33,12.09,12.3,144925,0
+MMSI.US,D,20130716,000000,12.24,12.53,12.22,12.5,171728,0
+MMSI.US,D,20130717,000000,12.58,12.58,12.285,12.34,280788,0
+MMSI.US,D,20130718,000000,12.38,12.89,12.38,12.86,217479,0
+MMSI.US,D,20130719,000000,12.83,13.07,12.78,13,211320,0
+MMSI.US,D,20130722,000000,12.96,13,12.87,12.91,209314,0
+MMSI.US,D,20130723,000000,12.92,13.13,12.72,12.85,174136,0
+MMSI.US,D,20130724,000000,12.88,12.96,12.79,12.86,103762,0
+MMSI.US,D,20130725,000000,12.81,13.12,12.81,13.12,195412,0
+MMSI.US,D,20130726,000000,13,13.12,12.88,13.05,139260,0
+MMSI.US,D,20130729,000000,12.99,13.11,12.669,12.97,217271,0
+MMSI.US,D,20130730,000000,13.06,13.06,12.86,13.04,250415,0
+MMSI.US,D,20130731,000000,13.09,13.21,12.98,13.14,309885,0
+MMSI.US,D,20130801,000000,13.28,14.3,12.52,14.03,434150,0
+MMSI.US,D,20130802,000000,14.01,14.23,13.96,13.98,229617,0
+MMSI.US,D,20130805,000000,13.92,14.085,13.92,14.01,228277,0
+MMSI.US,D,20130806,000000,13.98,14,13.74,13.79,246015,0
+MMSI.US,D,20130807,000000,13.64,13.79,13.52,13.58,259232,0
+MMSI.US,D,20130808,000000,13.68,13.68,13.38,13.53,391538,0
+MMSI.US,D,20130809,000000,13.5,13.685,13.44,13.66,136770,0
+MMSI.US,D,20130812,000000,13.61,14.2,13.61,14.15,213531,0
+MMSI.US,D,20130813,000000,14.2,14.26,13.88,13.91,114231,0
+MMSI.US,D,20130814,000000,13.87,13.97,13.81,13.83,139552,0
+MMSI.US,D,20130815,000000,13.66,13.71,13.26,13.28,149446,0
+MMSI.US,D,20130816,000000,13.19,13.24,12.92,13.16,328421,0
+MMSI.US,D,20130819,000000,13.12,13.22,12.98,13.03,136472,0
+MMSI.US,D,20130820,000000,12.94,13.24,12.92,13.17,118824,0
+MMSI.US,D,20130821,000000,13.15,13.21,13.03,13.09,142695,0
+MMSI.US,D,20130822,000000,13.09,13.33,13.09,13.3,64273,0
+MMSI.US,D,20130823,000000,13.31,13.35,13.2,13.29,104726,0
+MMSI.US,D,20130826,000000,13.28,13.39,13.22,13.27,91024,0
+MMSI.US,D,20130827,000000,13.13,13.33,13,13.16,217589,0
+MMSI.US,D,20130828,000000,13.13,13.28,12.95,12.99,143982,0
+MMSI.US,D,20130829,000000,12.99,13.16,12.94,13.06,85973,0
+MMSI.US,D,20130830,000000,13.01,13.01,12.77,12.8,164724,0
+MMSI.US,D,20130903,000000,12.96,13.14,12.86,12.9,245905,0
+MMSI.US,D,20130904,000000,12.92,13,12.7,12.94,99490,0
+MMSI.US,D,20130905,000000,12.92,13.01,12.86,12.98,132798,0
+MMSI.US,D,20130906,000000,13.01,13.02,12.698,12.965,88028,0
+MMSI.US,D,20130909,000000,13.02,13.04,12.93,12.99,98910,0
+MMSI.US,D,20130910,000000,13.04,13.06,12.93,12.98,110260,0
+MMSI.US,D,20130911,000000,12.98,13.09,12.85,12.89,117794,0
+MMSI.US,D,20130912,000000,12.88,13.02,12.7,12.79,68989,0
+MMSI.US,D,20130913,000000,12.85,12.97,12.78,12.85,151830,0
+MMSI.US,D,20130916,000000,12.96,13.024,12.66,12.71,183091,0
+MMSI.US,D,20130917,000000,12.69,12.75,12.66,12.72,158610,0
+MMSI.US,D,20130918,000000,12.71,12.77,12.56,12.7,178003,0
+MMSI.US,D,20130919,000000,12.72,12.786,12.59,12.72,68177,0
+MMSI.US,D,20130920,000000,12.72,12.75,12.59,12.65,283673,0
+MMSI.US,D,20130923,000000,12.61,12.75,12.52,12.7,132994,0
+MMSI.US,D,20130924,000000,12.67,12.76,12.64,12.69,87718,0
+MMSI.US,D,20130925,000000,12.74,12.81,12.56,12.64,163100,0
+MMSI.US,D,20130926,000000,12.65,12.73,12.62,12.66,85059,0
+MMSI.US,D,20130927,000000,12.57,12.62,12.29,12.32,184500,0
+MMSI.US,D,20130930,000000,12.22,12.3,12.01,12.13,208600,0
+MMSI.US,D,20131001,000000,12.12,12.5,12.12,12.5,194900,0
+MMSI.US,D,20131002,000000,13.49,13.71,12.68,12.69,405700,0
+MMSI.US,D,20131003,000000,12.71,12.87,12.52,12.7,200790,0
+MMSI.US,D,20131004,000000,12.67,13.09,12.67,12.97,233754,0
+MMSI.US,D,20131007,000000,12.9,13.04,12.84,12.95,198800,0
+MMSI.US,D,20131008,000000,13.05,13.05,12.87,12.91,228500,0
+MMSI.US,D,20131009,000000,12.96,13.02,12.89,12.89,168200,0
+MMSI.US,D,20131010,000000,13.01,13.01,12.77,12.91,86900,0
+MMSI.US,D,20131011,000000,12.85,13.2,12.7,13.05,464100,0
+MMSI.US,D,20131014,000000,12.99,13.54,12.99,13.53,334500,0
+MMSI.US,D,20131015,000000,13.51,13.71,13.45,13.59,143100,0
+MMSI.US,D,20131016,000000,13.61,13.91,13.54,13.81,146600,0
+MMSI.US,D,20131017,000000,13.72,14.09,13.7,14.06,190300,0
+MMSI.US,D,20131018,000000,14.19,14.39,14.13,14.26,275400,0
+MMSI.US,D,20131021,000000,14.31,14.42,13.94,13.98,166000,0
+MMSI.US,D,20131022,000000,14,14.22,13.95,14.04,197528,0
+MMSI.US,D,20131023,000000,13.93,14.04,13.63,13.97,166400,0
+MMSI.US,D,20131024,000000,15.75,17.08,15.48,16.2,1626103,0
+MMSI.US,D,20131025,000000,16.12,16.91,16.05,16.52,690000,0
+MMSI.US,D,20131028,000000,16.55,16.6,16.2,16.3,370100,0
+MMSI.US,D,20131029,000000,16.38,16.5,16.33,16.4,238300,0
+MMSI.US,D,20131030,000000,16.36,16.42,16.11,16.29,276900,0
+MMSI.US,D,20131031,000000,16.27,16.39,15.99,15.99,244600,0
+MMSI.US,D,20131101,000000,15.97,16.1,15.64,15.83,272900,0
+MMSI.US,D,20131104,000000,15.85,16.04,15.55,15.95,323900,0
+MMSI.US,D,20131105,000000,15.88,16.07,15.64,15.99,252100,0
+MMSI.US,D,20131106,000000,16.06,16.145,15.83,15.86,114810,0
+MMSI.US,D,20131107,000000,15.96,15.96,15.41,15.42,114000,0
+MMSI.US,D,20131108,000000,15.42,16,15.4,15.76,150819,0
+MMSI.US,D,20131111,000000,15.69,15.69,15.39,15.47,225900,0
+MMSI.US,D,20131112,000000,15.48,16.02,15.39,16,150100,0
+MMSI.US,D,20131113,000000,15.94,16.34,15.75,16.26,158200,0
+MMSI.US,D,20131114,000000,16.26,16.26,15.87,15.99,131474,0
+MMSI.US,D,20131115,000000,15.95,16.35,15.77,16.2,120054,0
+MMSI.US,D,20131118,000000,16.2,16.54,15.88,15.94,236900,0
+MMSI.US,D,20131119,000000,15.99,16.34,15.78,16.03,144600,0
+MMSI.US,D,20131120,000000,16.1,16.32,15.98,16.17,112000,0
+MMSI.US,D,20131121,000000,16.19,16.47,16.08,16.44,115700,0
+MMSI.US,D,20131122,000000,16.48,16.55,16.17,16.47,115000,0
+MMSI.US,D,20131125,000000,16.47,16.529,16.1,16.23,168468,0
+MMSI.US,D,20131126,000000,16.2,16.36,16.1,16.24,150800,0
+MMSI.US,D,20131127,000000,16.32,16.55,15.97,16.42,121673,0
+MMSI.US,D,20131129,000000,16.53,16.6,15.745,16.37,56697,0
+MMSI.US,D,20131202,000000,16.32,16.4,15.74,15.78,200881,0
+MMSI.US,D,20131203,000000,15.77,16.07,15.67,15.9,117100,0
+MMSI.US,D,20131204,000000,15.88,15.88,15.35,15.57,134000,0
+MMSI.US,D,20131205,000000,15.53,15.8,15.46,15.72,97900,0
+MMSI.US,D,20131206,000000,15.87,15.9,15.53,15.6,107600,0
+MMSI.US,D,20131209,000000,15.56,15.62,15.33,15.6,57500,0
+MMSI.US,D,20131210,000000,15.44,15.53,15.12,15.25,101700,0
+MMSI.US,D,20131211,000000,15.45,15.79,15.17,15.28,166125,0
+MMSI.US,D,20131212,000000,15.29,15.35,15.06,15.15,112700,0
+MMSI.US,D,20131213,000000,15.15,15.39,15.08,15.17,101800,0
+MMSI.US,D,20131216,000000,15.2,15.41,15.2,15.4,92500,0
+MMSI.US,D,20131217,000000,15.35,15.35,14.95,15.14,92000,0
+MMSI.US,D,20131218,000000,15.19,15.29,14.775,15.28,119136,0
+MMSI.US,D,20131219,000000,15.26,15.26,14.65,14.73,106600,0
+MMSI.US,D,20131220,000000,14.75,15.74,14.69,15.67,423600,0
+MMSI.US,D,20131223,000000,15.72,15.86,15.39,15.84,200900,0
+MMSI.US,D,20131224,000000,15.77,15.97,15.56,15.8,80634,0
+MMSI.US,D,20131226,000000,15.84,15.97,15.61,15.71,77800,0
+MMSI.US,D,20131227,000000,15.78,15.82,15.39,15.65,94850,0
+MMSI.US,D,20131230,000000,15.61,15.66,15.31,15.61,138688,0
+MMSI.US,D,20131231,000000,15.64,15.84,15.47,15.74,128800,0
+MMSI.US,D,20140102,000000,15.63,15.63,15.18,15.19,147119,0
+MMSI.US,D,20140103,000000,15.15,15.73,14.98,14.99,178354,0
+MMSI.US,D,20140106,000000,15.05,15.35,14.62,14.67,168240,0
+MMSI.US,D,20140107,000000,14.6,15.11,14.6,14.87,222500,0
+MMSI.US,D,20140108,000000,14.81,15.13,14.59,15.08,297300,0
+MMSI.US,D,20140109,000000,15.18,15.51,15.18,15.45,196500,0
+MMSI.US,D,20140110,000000,15.47,15.77,15.28,15.7,164100,0
+MMSI.US,D,20140113,000000,15.6,15.6,15.01,15.27,188100,0
+MMSI.US,D,20140114,000000,15.29,15.77,15.1,15.64,137179,0
+MMSI.US,D,20140115,000000,15.65,15.78,15.65,15.67,78000,0
+MMSI.US,D,20140116,000000,15.6,15.7,15.42,15.65,97200,0
+MMSI.US,D,20140117,000000,15.68,15.87,15.49,15.71,170300,0
+MMSI.US,D,20140121,000000,15.8,15.815,15.455,15.53,103651,0
+MMSI.US,D,20140122,000000,15.5,15.78,15.38,15.53,139800,0
+MMSI.US,D,20140123,000000,15.14,15.44,15.06,15.33,223446,0
+MMSI.US,D,20140124,000000,15.27,15.27,14.73,15,145600,0
+MMSI.US,D,20140127,000000,14.98,15.14,14.6,14.85,187233,0
+MMSI.US,D,20140128,000000,14.87,15.03,14.46,14.63,167000,0
+MMSI.US,D,20140129,000000,14.55,14.79,14.36,14.46,151200,0
+MMSI.US,D,20140130,000000,14.57,14.84,14.57,14.61,103439,0
+MMSI.US,D,20140131,000000,14.32,14.57,14.29,14.37,139800,0
+MMSI.US,D,20140203,000000,14.26,14.73,13.7,13.84,209006,0
+MMSI.US,D,20140204,000000,14.976,14.976,13.25,13.76,149005,0
+MMSI.US,D,20140205,000000,13.958,13.958,13.3,13.62,213769,0
+MMSI.US,D,20140206,000000,13.62,14.102,13.56,13.65,129329,0
+MMSI.US,D,20140207,000000,13.73,14.3,13.64,14.24,186003,0
+MMSI.US,D,20140210,000000,14.27,14.536,14.08,14.32,153755,0
+MMSI.US,D,20140211,000000,14.38,14.51,14.02,14.51,167499,0
+MMSI.US,D,20140212,000000,14.48,15,14.47,14.73,210485,0
+MMSI.US,D,20140213,000000,14.4,14.888,14.4,14.76,186149,0
+MMSI.US,D,20140214,000000,14.71,14.96,14.46,14.74,133630,0
+MMSI.US,D,20140218,000000,14.73,15.07,14.6,14.83,172968,0
+MMSI.US,D,20140219,000000,14.81,14.94,14.59,14.7,142285,0
+MMSI.US,D,20140220,000000,14.77,15.28,14.6,15.22,152522,0
+MMSI.US,D,20140221,000000,15.32,15.55,14.77,15.03,241520,0
+MMSI.US,D,20140224,000000,15.35,15.52,14.99,15.36,422450,0
+MMSI.US,D,20140225,000000,16.07,16.49,15.04,15.21,662755,0
+MMSI.US,D,20140226,000000,15.17,15.67,15.02,15.3,240438,0
+MMSI.US,D,20140227,000000,15.21,15.51,15.18,15.34,145413,0
+MMSI.US,D,20140228,000000,15.37,15.6,15.07,15.09,186002,0
+MMSI.US,D,20140303,000000,14.89,15.255,14.64,15.15,242534,0
+MMSI.US,D,20140304,000000,15.14,15.77,14.9,15.45,333233,0
+MMSI.US,D,20140305,000000,15.39,15.5,14.9,14.97,219199,0
+MMSI.US,D,20140306,000000,15.02,15.152,14.73,14.83,140574,0
+MMSI.US,D,20140307,000000,14.94,15.084,14.54,14.64,165170,0
+MMSI.US,D,20140310,000000,14.57,14.79,14.34,14.76,224257,0
+MMSI.US,D,20140311,000000,14.73,15.23,14.72,15.12,257123,0
+MMSI.US,D,20140312,000000,15.204,15.26,14.958,15,94874,0
+MMSI.US,D,20140313,000000,15.08,15.13,14.7,14.79,131949,0
+MMSI.US,D,20140314,000000,14.7,14.91,14.62,14.73,126407,0
+MMSI.US,D,20140317,000000,14.82,15.12,14.77,15.02,154022,0
+MMSI.US,D,20140318,000000,14.97,15.26,14.87,15.22,216558,0
+MMSI.US,D,20140319,000000,15.15,15.25,14.82,14.96,112612,0
+MMSI.US,D,20140320,000000,14.87,15,14.77,14.87,97199,0
+MMSI.US,D,20140321,000000,14.97,14.97,14.61,14.82,203327,0
+MMSI.US,D,20140324,000000,14.84,15.03,14.31,14.54,171571,0
+MMSI.US,D,20140325,000000,14.64,14.86,14.32,14.46,98411,0
+MMSI.US,D,20140326,000000,14.54,14.54,13.93,13.93,130800,0
+MMSI.US,D,20140327,000000,13.96,14.25,13.83,14.14,155776,0
+MMSI.US,D,20140328,000000,14.14,14.375,13.75,13.82,151638,0
+MMSI.US,D,20140331,000000,13.87,14.37,13.82,14.3,177149,0
+MMSI.US,D,20140401,000000,14.36,14.82,14.36,14.72,175648,0
+MMSI.US,D,20140402,000000,14.74,15,14.65,14.81,117978,0
+MMSI.US,D,20140403,000000,14.82,15,14.47,14.83,187910,0
+MMSI.US,D,20140404,000000,14.97,15,14.25,14.38,149746,0
+MMSI.US,D,20140407,000000,14.3,14.43,14.1,14.3,161761,0
+MMSI.US,D,20140408,000000,14.28,14.58,14.18,14.32,135679,0
+MMSI.US,D,20140409,000000,14.35,14.64,14.21,14.61,109028,0
+MMSI.US,D,20140410,000000,14.55,14.55,13.8,14.01,178613,0
+MMSI.US,D,20140411,000000,13.81,14.02,13.45,13.5,203406,0
+MMSI.US,D,20140414,000000,13.82,13.83,13.347,13.56,202126,0
+MMSI.US,D,20140415,000000,13.65,13.71,12.72,13.48,298396,0
+MMSI.US,D,20140416,000000,13.63,13.94,13.23,13.43,144648,0
+MMSI.US,D,20140417,000000,13.43,13.43,12.93,13.05,249304,0
+MMSI.US,D,20140421,000000,13.07,13.48,12.97,13.33,184417,0
+MMSI.US,D,20140422,000000,13.38,13.47,13.07,13.14,256675,0
+MMSI.US,D,20140423,000000,13.14,13.31,13.02,13.25,147208,0
+MMSI.US,D,20140424,000000,13.3,13.9,13.04,13.76,307006,0
+MMSI.US,D,20140425,000000,14.25,14.25,12.45,12.54,367960,0
+MMSI.US,D,20140428,000000,12.81,13.26,12.5,13.03,273203,0
+MMSI.US,D,20140429,000000,13.14,13.24,12.93,13,234784,0
+MMSI.US,D,20140430,000000,12.88,13.04,12.71,12.87,243232,0
+MMSI.US,D,20140501,000000,12.87,13.21,12.63,12.95,275213,0
+MMSI.US,D,20140502,000000,13.11,13.52,13.04,13.28,246318,0
+MMSI.US,D,20140505,000000,13.53,13.53,13.06,13.21,103622,0
+MMSI.US,D,20140506,000000,13.33,13.34,12.81,12.82,139460,0
+MMSI.US,D,20140507,000000,12.88,13.09,12.75,12.93,202639,0
+MMSI.US,D,20140508,000000,12.91,13.22,12.73,12.75,146568,0
+MMSI.US,D,20140509,000000,12.67,13.14,12.54,13.02,190438,0
+MMSI.US,D,20140512,000000,13.13,13.58,13.1,13.53,182610,0
+MMSI.US,D,20140513,000000,13.54,13.65,13.43,13.47,175725,0
+MMSI.US,D,20140514,000000,13.42,13.66,13.17,13.58,349292,0
+MMSI.US,D,20140515,000000,13.6,14,13.53,13.94,325246,0
+MMSI.US,D,20140516,000000,13.92,14.04,13.71,13.82,186075,0
+MMSI.US,D,20140519,000000,13.8,14.04,13.68,13.925,183936,0
+MMSI.US,D,20140520,000000,13.86,14.06,13.56,13.96,358274,0
+MMSI.US,D,20140521,000000,14.02,14.14,13.92,14.01,245993,0
+MMSI.US,D,20140522,000000,14.06,14.29,14.01,14.05,179666,0
+MMSI.US,D,20140523,000000,14.06,14.12,13.95,14.03,140960,0
+MMSI.US,D,20140527,000000,14.21,14.26,14.05,14.12,165996,0
+MMSI.US,D,20140528,000000,14.13,14.16,13.96,13.99,219403,0
+MMSI.US,D,20140529,000000,14.1,14.17,13.92,14.01,176467,0
+MMSI.US,D,20140530,000000,14.06,14.203,14.03,14.03,235897,0
+MMSI.US,D,20140602,000000,14.03,14.14,13.72,14,272700,0
+MMSI.US,D,20140603,000000,13.94,14.15,13.86,13.99,268746,0
+MMSI.US,D,20140604,000000,13.9,14.08,13.9,13.98,165712,0
+MMSI.US,D,20140605,000000,13.97,14.13,13.93,14.08,251587,0
+MMSI.US,D,20140606,000000,14.13,14.14,13.97,14.04,301685,0
+MMSI.US,D,20140609,000000,14.11,14.18,13.99,14.17,203106,0
+MMSI.US,D,20140610,000000,14.13,14.13,13.95,14.01,193400,0
+MMSI.US,D,20140611,000000,14.05,14.09,13.94,13.99,170289,0
+MMSI.US,D,20140612,000000,13.93,14.1,13.84,14.05,213984,0
+MMSI.US,D,20140613,000000,14.1,14.19,13.95,14,152509,0
+MMSI.US,D,20140616,000000,14.02,14.06,13.88,13.98,143793,0
+MMSI.US,D,20140617,000000,14.01,14.15,13.95,14.06,176593,0
+MMSI.US,D,20140618,000000,14.11,14.2,14,14.19,138655,0
+MMSI.US,D,20140619,000000,14.25,14.665,13.95,14.635,557421,0
+MMSI.US,D,20140620,000000,14.69,14.89,14.16,14.3,300502,0
+MMSI.US,D,20140623,000000,14.59,14.59,14.05,14.14,97999,0
+MMSI.US,D,20140624,000000,14.09,14.154,13.98,14.01,179968,0
+MMSI.US,D,20140625,000000,13.95,14.4,13.95,14.35,230864,0
+MMSI.US,D,20140626,000000,14.47,14.88,14.39,14.85,396937,0
+MMSI.US,D,20140627,000000,14.77,15.24,14.75,15.2,967313,0
+MMSI.US,D,20140630,000000,15.96,16.76,14.95,15.1,345560,0
+MMSI.US,D,20140701,000000,15.18,15.65,15.18,15.5,395593,0
+MMSI.US,D,20140702,000000,15.45,15.63,15.38,15.51,183200,0
+MMSI.US,D,20140703,000000,15.58,15.77,15.499,15.76,108501,0
+MMSI.US,D,20140707,000000,15.67,15.67,15.155,15.18,177104,0
+MMSI.US,D,20140708,000000,15.46,15.46,14.81,14.97,236442,0
+MMSI.US,D,20140709,000000,14.98,15.23,14.78,15.04,159935,0
+MMSI.US,D,20140710,000000,14.85,15.205,14.61,15.02,171562,0
+MMSI.US,D,20140711,000000,14.98,15.09,14.88,15.02,104553,0
+MMSI.US,D,20140714,000000,15.15,15.247,14.9,15.09,114410,0
+MMSI.US,D,20140715,000000,15.07,15.07,14.83,14.95,160442,0
+MMSI.US,D,20140716,000000,14.99,15.09,14.85,14.98,192496,0
+MMSI.US,D,20140717,000000,14.86,14.92,14.24,14.3,136036,0
+MMSI.US,D,20140718,000000,14.28,14.85,14.11,14.8,323921,0
+MMSI.US,D,20140721,000000,14.68,14.93,14.343,14.8,180042,0
+MMSI.US,D,20140722,000000,14.9,15,14.72,14.86,189043,0
+MMSI.US,D,20140723,000000,14.94,15.192,14.84,15.04,180418,0
+MMSI.US,D,20140724,000000,15.23,15.68,14.85,15.04,358403,0
+MMSI.US,D,20140725,000000,14.92,15.184,14.69,14.82,170429,0
+MMSI.US,D,20140728,000000,14.83,15.09,14.61,14.94,133797,0
+MMSI.US,D,20140729,000000,14.98,15.01,14.73,14.74,224794,0
+MMSI.US,D,20140730,000000,12.01,12.99,11.41,12.79,1833162,0
+MMSI.US,D,20140731,000000,12.57,12.89,12.32,12.84,323753,0
+MMSI.US,D,20140801,000000,12.76,12.94,12.68,12.9,394687,0
+MMSI.US,D,20140804,000000,12.95,12.98,12.71,12.9,189254,0
+MMSI.US,D,20140805,000000,12.83,12.948,12.58,12.74,190326,0
+MMSI.US,D,20140806,000000,12.8,12.97,12.68,12.8,160149,0
+MMSI.US,D,20140807,000000,12.83,12.966,12.59,12.65,175656,0
+MMSI.US,D,20140808,000000,12.64,12.774,12.49,12.59,211800,0
+MMSI.US,D,20140811,000000,12.65,12.91,12.54,12.6,119105,0
+MMSI.US,D,20140812,000000,12.57,12.83,12.41,12.6,130481,0
+MMSI.US,D,20140813,000000,12.6,12.83,12.6,12.73,73921,0
+MMSI.US,D,20140814,000000,12.61,12.96,12.58,12.61,325063,0
+MMSI.US,D,20140815,000000,12.76,12.96,12.41,12.62,146539,0
+MMSI.US,D,20140818,000000,12.77,12.902,12.553,12.71,114131,0
+MMSI.US,D,20140819,000000,12.76,12.856,12.56,12.8,225728,0
+MMSI.US,D,20140820,000000,12.75,12.784,12.48,12.49,163381,0
+MMSI.US,D,20140821,000000,12.5,12.578,12.204,12.32,217581,0
+MMSI.US,D,20140822,000000,12.32,12.37,12.071,12.22,245029,0
+MMSI.US,D,20140825,000000,12.32,12.61,12.29,12.39,98731,0
+MMSI.US,D,20140826,000000,12.46,12.63,12.42,12.62,166497,0
+MMSI.US,D,20140827,000000,12.6,12.68,12.35,12.44,109601,0
+MMSI.US,D,20140828,000000,12.41,12.56,12.22,12.34,206632,0
+MMSI.US,D,20140829,000000,12.35,12.55,12.35,12.51,61026,0
+MMSI.US,D,20140902,000000,12.55,12.69,12.304,12.64,107054,0
+MMSI.US,D,20140903,000000,12.7,12.83,12.36,12.44,163964,0
+MMSI.US,D,20140904,000000,12.43,12.61,12.25,12.28,70603,0
+MMSI.US,D,20140905,000000,12.28,12.31,12.01,12.01,141060,0
+MMSI.US,D,20140908,000000,12,12.43,12,12.35,169810,0
+MMSI.US,D,20140909,000000,12.31,12.416,12.09,12.19,114580,0
+MMSI.US,D,20140910,000000,12.18,12.44,12.18,12.34,136283,0
+MMSI.US,D,20140911,000000,12.32,12.4,12.21,12.38,99943,0
+MMSI.US,D,20140912,000000,12.5,12.68,12.33,12.62,228677,0
+MMSI.US,D,20140915,000000,12.64,12.738,12.19,12.31,142013,0
+MMSI.US,D,20140916,000000,12.22,12.52,12.15,12.38,187972,0
+MMSI.US,D,20140917,000000,12.42,12.55,12.33,12.54,157126,0
+MMSI.US,D,20140918,000000,12.58,12.9,12.58,12.81,156789,0
+MMSI.US,D,20140919,000000,12.84,12.936,12.4,12.46,382681,0
+MMSI.US,D,20140922,000000,12.32,12.562,12.1,12.28,125751,0
+MMSI.US,D,20140923,000000,12.22,12.39,12.01,12.07,153244,0
+MMSI.US,D,20140924,000000,12.11,12.43,12.01,12.17,92304,0
+MMSI.US,D,20140925,000000,12.29,12.458,11.95,11.99,202615,0
+MMSI.US,D,20140926,000000,11.97,12.1,11.95,12.01,143249,0
+MMSI.US,D,20140929,000000,11.88,12.05,11.87,12,154133,0
+MMSI.US,D,20140930,000000,12.02,12.18,11.87,11.88,230411,0
+MMSI.US,D,20141001,000000,11.82,11.88,11.61,11.7,241434,0
+MMSI.US,D,20141002,000000,11.75,12.18,11.64,12.17,130773,0
+MMSI.US,D,20141003,000000,12.31,12.42,12.03,12.06,132976,0
+MMSI.US,D,20141006,000000,12.13,12.25,12.01,12.08,74042,0
+MMSI.US,D,20141007,000000,12,12.18,11.97,12.01,160711,0
+MMSI.US,D,20141008,000000,12,12.45,11.94,12.35,89752,0
+MMSI.US,D,20141009,000000,12.31,12.38,11.87,12,157925,0
+MMSI.US,D,20141010,000000,11.92,12.19,11.92,12,192989,0
+MMSI.US,D,20141013,000000,12.12,12.46,11.96,12.33,217849,0
+MMSI.US,D,20141014,000000,12.47,12.76,12.35,12.43,162265,0
+MMSI.US,D,20141015,000000,12.27,12.65,12.12,12.61,202717,0
+MMSI.US,D,20141016,000000,12.49,12.83,12.41,12.74,192147,0
+MMSI.US,D,20141017,000000,12.92,12.92,12.54,12.57,159758,0
+MMSI.US,D,20141020,000000,12.47,12.68,12.47,12.61,186360,0
+MMSI.US,D,20141021,000000,12.64,12.84,12.44,12.74,136576,0
+MMSI.US,D,20141022,000000,12.516,12.97,12.516,12.78,162954,0
+MMSI.US,D,20141023,000000,12.95,12.98,12.68,12.88,205022,0
+MMSI.US,D,20141024,000000,13.96,15.85,13.34,14.89,1165618,0
+MMSI.US,D,20141027,000000,14.76,15.04,14.71,14.77,322660,0
+MMSI.US,D,20141028,000000,14.88,15.16,14.732,15,673398,0
+MMSI.US,D,20141029,000000,15.01,15.24,14.962,15.01,269284,0
+MMSI.US,D,20141030,000000,14.88,15.2,14.35,15.06,312413,0
+MMSI.US,D,20141031,000000,15.38,15.59,14.795,15.15,280616,0
+MMSI.US,D,20141103,000000,15.12,15.33,15.04,15.14,148431,0
+MMSI.US,D,20141104,000000,15.07,15.31,14.99,15.09,219403,0
+MMSI.US,D,20141105,000000,15.11,15.19,14.92,15.13,116751,0
+MMSI.US,D,20141106,000000,15.1,15.42,15.095,15.31,113355,0
+MMSI.US,D,20141107,000000,15.3,15.425,14.82,14.94,151996,0
+MMSI.US,D,20141110,000000,14.93,15.2,14.88,15.19,136885,0
+MMSI.US,D,20141111,000000,15.18,15.49,14.66,15.25,289187,0
+MMSI.US,D,20141112,000000,15.35,15.58,15.11,15.4,189096,0
+MMSI.US,D,20141113,000000,15.42,15.5,15,15.04,243126,0
+MMSI.US,D,20141114,000000,15.06,15.21,14.86,14.96,183885,0
+MMSI.US,D,20141117,000000,14.92,15.09,14.85,14.86,109544,0
+MMSI.US,D,20141118,000000,14.9,14.98,14.75,14.8,154854,0
+MMSI.US,D,20141119,000000,14.83,14.84,14.449,14.65,118836,0
+MMSI.US,D,20141120,000000,14.55,14.87,14.45,14.81,116702,0
+MMSI.US,D,20141121,000000,14.99,14.99,14.667,14.72,116414,0
+MMSI.US,D,20141124,000000,14.8,15.2,14.8,15,182051,0
+MMSI.US,D,20141125,000000,15.15,15.17,14.8,15.12,131162,0
+MMSI.US,D,20141126,000000,15.13,15.22,14.88,14.95,123007,0
+MMSI.US,D,20141128,000000,14.99,15.12,14.76,14.8,106866,0
+MMSI.US,D,20141201,000000,14.73,15.03,14.67,14.84,141359,0
+MMSI.US,D,20141202,000000,14.63,15.18,14.63,15.025,205610,0
+MMSI.US,D,20141203,000000,15.07,15.26,14.898,15.02,279797,0
+MMSI.US,D,20141204,000000,15.03,15.36,14.87,15.16,158078,0
+MMSI.US,D,20141205,000000,15.17,15.76,15.15,15.57,233298,0
+MMSI.US,D,20141208,000000,15.63,16.14,15.54,15.83,299270,0
+MMSI.US,D,20141209,000000,15.65,16.6,13.88,16.53,304020,0
+MMSI.US,D,20141210,000000,16.48,17.105,16.37,16.44,342481,0
+MMSI.US,D,20141211,000000,16.49,16.78,16.35,16.39,165405,0
+MMSI.US,D,20141212,000000,16.28,16.65,15.96,16.41,204665,0
+MMSI.US,D,20141215,000000,16.51,16.53,16.05,16.19,176863,0
+MMSI.US,D,20141216,000000,16.05,16.55,16.04,16.3,192025,0
+MMSI.US,D,20141217,000000,16.39,16.91,16.362,16.84,231111,0
+MMSI.US,D,20141218,000000,17,17.23,16.82,17.03,259663,0
+MMSI.US,D,20141219,000000,16.99,17,16.65,16.8,495206,0
+MMSI.US,D,20141222,000000,16.65,17.15,16.64,17.13,208526,0
+MMSI.US,D,20141223,000000,17.16,17.23,16.82,17.16,145423,0
+MMSI.US,D,20141224,000000,17.24,17.3,16.71,17.17,139109,0
+MMSI.US,D,20141226,000000,17.24,17.44,17.04,17.35,113926,0
+MMSI.US,D,20141229,000000,17.33,17.52,17.07,17.49,163326,0
+MMSI.US,D,20141230,000000,17.5,17.62,17,17.53,212626,0
+MMSI.US,D,20141231,000000,17.53,17.69,17.06,17.33,292927,0
+MMSI.US,D,20150102,000000,17.44,17.62,16.79,16.88,330018,0
+MMSI.US,D,20150105,000000,16.73,16.95,16.29,16.47,231656,0
+MMSI.US,D,20150106,000000,16.39,16.4,16,16.27,242769,0
+MMSI.US,D,20150107,000000,16.32,16.79,16.21,16.63,211715,0
+MMSI.US,D,20150108,000000,16.74,16.874,16.41,16.65,346435,0
+MMSI.US,D,20150109,000000,16.67,17,16.41,16.98,286396,0
+MMSI.US,D,20150112,000000,16.97,16.97,16.33,16.6,218813,0
+MMSI.US,D,20150113,000000,16.65,16.87,16.3,16.76,274628,0
+MMSI.US,D,20150114,000000,16.54,16.87,16.49,16.61,225940,0
+MMSI.US,D,20150115,000000,16.61,16.88,15.96,16.22,161812,0
+MMSI.US,D,20150116,000000,16.15,16.45,15.93,16.22,213276,0
+MMSI.US,D,20150120,000000,16.21,16.33,15.91,16,310222,0
+MMSI.US,D,20150121,000000,15.986,16.162,15.79,15.91,352058,0
+MMSI.US,D,20150122,000000,15.86,16.03,15.57,16,330728,0
+MMSI.US,D,20150123,000000,16.07,16.09,15.7,15.83,365232,0
+MMSI.US,D,20150126,000000,15.79,16.02,15.7,15.96,398154,0
+MMSI.US,D,20150127,000000,15.69,16.04,15.69,15.9,203212,0
+MMSI.US,D,20150128,000000,15.92,16,15.39,15.4,269532,0
+MMSI.US,D,20150129,000000,15.43,15.64,15.22,15.61,349488,0
+MMSI.US,D,20150130,000000,15.49,15.685,15.2,15.33,333924,0
+MMSI.US,D,20150202,000000,16,16.79,15.82,16.72,985089,0
+MMSI.US,D,20150203,000000,16.91,17.11,16.57,16.95,382237,0
+MMSI.US,D,20150204,000000,16.98,17.39,16.65,17.11,195396,0
+MMSI.US,D,20150205,000000,17.22,17.63,17.13,17.35,181529,0
+MMSI.US,D,20150206,000000,17.43,17.85,17.18,17.5,298164,0
+MMSI.US,D,20150209,000000,17.31,17.65,17.23,17.36,157719,0
+MMSI.US,D,20150210,000000,17.45,17.59,17.09,17.4,149640,0
+MMSI.US,D,20150211,000000,17.35,17.58,17.23,17.43,107840,0
+MMSI.US,D,20150212,000000,17.43,17.57,17.37,17.43,240623,0
+MMSI.US,D,20150213,000000,17.49,17.65,17.21,17.27,126191,0
+MMSI.US,D,20150217,000000,17.28,17.53,17.25,17.41,191270,0
+MMSI.US,D,20150218,000000,17.41,17.58,17.29,17.49,239172,0
+MMSI.US,D,20150219,000000,17.39,17.85,17.34,17.83,203453,0
+MMSI.US,D,20150220,000000,17.76,17.92,17.42,17.84,221525,0
+MMSI.US,D,20150223,000000,17.83,18.21,17.71,18.07,244006,0
+MMSI.US,D,20150224,000000,18.05,18.38,17.92,18.21,287596,0
+MMSI.US,D,20150225,000000,18.34,19.69,17.68,19.47,580141,0
+MMSI.US,D,20150226,000000,19.43,19.73,19.01,19.69,393568,0
+MMSI.US,D,20150227,000000,19.6,19.96,19.39,19.61,220811,0
+MMSI.US,D,20150302,000000,19.91,19.91,19.44,19.74,234500,0
+MMSI.US,D,20150303,000000,19.71,19.89,19.33,19.47,269100,0
+MMSI.US,D,20150304,000000,19.34,19.72,19.01,19.55,476500,0
+MMSI.US,D,20150305,000000,19.58,19.81,19.25,19.5,206500,0
+MMSI.US,D,20150306,000000,19.45,19.6,19.02,19.15,313400,0
+MMSI.US,D,20150309,000000,19.21,19.45,18.96,19.16,337000,0
+MMSI.US,D,20150310,000000,18.95,19.18,18.82,19.1,164600,0
+MMSI.US,D,20150311,000000,19.15,19.25,18.94,19.12,286200,0
+MMSI.US,D,20150312,000000,19.18,19.5,19.09,19.5,223900,0
+MMSI.US,D,20150313,000000,19.5,19.5,19.13,19.35,195200,0
+MMSI.US,D,20150316,000000,19.44,19.87,19.32,19.6,364700,0
+MMSI.US,D,20150317,000000,19.55,19.79,19.51,19.69,328600,0
+MMSI.US,D,20150318,000000,19.62,19.74,19.17,19.38,158800,0
+MMSI.US,D,20150319,000000,19.31,19.56,19.1,19.42,180400,0
+MMSI.US,D,20150320,000000,19.43,19.61,19.28,19.4,375200,0
+MMSI.US,D,20150323,000000,19.27,19.85,19.16,19.58,230200,0
+MMSI.US,D,20150324,000000,19.6,19.67,19.15,19.18,241100,0
+MMSI.US,D,20150325,000000,19.22,19.44,18.75,18.75,231600,0
+MMSI.US,D,20150326,000000,18.66,18.85,18.51,18.62,177400,0
+MMSI.US,D,20150327,000000,18.59,19,18.5,18.9,161800,0
+MMSI.US,D,20150330,000000,18.91,19.3,18.76,19.25,181100,0
+MMSI.US,D,20150331,000000,19.11,19.29,18.93,19.25,140345,0
+MMSI.US,D,20150401,000000,19.18,19.31,18.75,19.28,226600,0
+MMSI.US,D,20150402,000000,19.33,19.38,19.15,19.19,138600,0
+MMSI.US,D,20150406,000000,19.01,19.34,19.01,19.2,142700,0
+MMSI.US,D,20150407,000000,19.17,19.33,18.99,19.04,165617,0
+MMSI.US,D,20150408,000000,19.03,19.31,18.97,19.2,131100,0
+MMSI.US,D,20150409,000000,19.21,19.29,18.78,19.01,131872,0
+MMSI.US,D,20150410,000000,18.99,19.28,18.92,19.1,104200,0
+MMSI.US,D,20150413,000000,19.26,19.29,19.08,19.2,169100,0
+MMSI.US,D,20150414,000000,19.24,19.34,19.07,19.26,205300,0
+MMSI.US,D,20150415,000000,19.435,19.435,19.22,19.26,159574,0
+MMSI.US,D,20150416,000000,19.26,19.28,19.03,19.08,101884,0
+MMSI.US,D,20150417,000000,18.95,18.95,18.41,18.54,158200,0
+MMSI.US,D,20150420,000000,18.56,18.79,18.43,18.52,255644,0
+MMSI.US,D,20150421,000000,18.52,18.66,18.31,18.34,349497,0
+MMSI.US,D,20150422,000000,18.29,18.88,18.28,18.79,235094,0
+MMSI.US,D,20150423,000000,18.79,19.28,18.7,19.24,414500,0
+MMSI.US,D,20150424,000000,19.82,20.84,19.326,20.58,1269076,0
+MMSI.US,D,20150427,000000,20.89,21.59,20.49,20.58,1260900,0
+MMSI.US,D,20150428,000000,20.59,21.16,20.26,20.85,474502,0
+MMSI.US,D,20150429,000000,20.76,20.91,20.39,20.39,314200,0
+MMSI.US,D,20150430,000000,20.33,20.6,19.26,19.41,782700,0
+MMSI.US,D,20150501,000000,19.54,20.24,19.54,19.88,411500,0
+MMSI.US,D,20150504,000000,20.57,20.73,19.8,19.92,487800,0
+MMSI.US,D,20150505,000000,19.84,20.06,19.4,19.78,422500,0
+MMSI.US,D,20150506,000000,19.77,20.11,19.57,19.95,302210,0
+MMSI.US,D,20150507,000000,19.95,20.35,19.66,20.04,462540,0
+MMSI.US,D,20150508,000000,20.28,20.58,20.09,20.22,299300,0
+MMSI.US,D,20150511,000000,20.23,20.55,20.14,20.34,289800,0
+MMSI.US,D,20150512,000000,20.34,20.34,19.81,20.23,221670,0
+MMSI.US,D,20150513,000000,20.45,20.57,20.15,20.31,515000,0
+MMSI.US,D,20150514,000000,20.48,20.76,20.28,20.74,458800,0
+MMSI.US,D,20150515,000000,20.73,20.77,20.54,20.64,241013,0
+MMSI.US,D,20150518,000000,20.58,21,20.49,20.68,345026,0
+MMSI.US,D,20150519,000000,20.73,21,20.59,20.99,401445,0
+MMSI.US,D,20150520,000000,20.98,21.1,20.82,20.95,412900,0
+MMSI.US,D,20150521,000000,20.96,21.03,20.61,20.64,220500,0
+MMSI.US,D,20150522,000000,20.73,20.73,20.23,20.27,175500,0
+MMSI.US,D,20150526,000000,20.32,20.46,19.98,20.28,285518,0
+MMSI.US,D,20150527,000000,20.28,20.57,20.06,20.54,187400,0
+MMSI.US,D,20150528,000000,20.54,20.58,20.15,20.5,183154,0
+MMSI.US,D,20150529,000000,20.45,20.58,20.22,20.56,164600,0
+MMSI.US,D,20150601,000000,20.75,20.9,20.18,20.75,188753,0
+MMSI.US,D,20150602,000000,20.72,21.29,20.54,21,360431,0
+MMSI.US,D,20150603,000000,21.02,21.36,20.93,21.26,162000,0
+MMSI.US,D,20150604,000000,21.14,21.28,20.67,20.75,147900,0
+MMSI.US,D,20150605,000000,20.75,20.92,20.52,20.9,127900,0
+MMSI.US,D,20150608,000000,20.85,21.03,20.66,20.7,185400,0
+MMSI.US,D,20150609,000000,20.64,20.67,20.33,20.35,171678,0
+MMSI.US,D,20150610,000000,20.45,20.665,20.33,20.58,308556,0
+MMSI.US,D,20150611,000000,20.65,20.77,20.4,20.5,197111,0
+MMSI.US,D,20150612,000000,20.49,20.75,20.34,20.71,169400,0
+MMSI.US,D,20150615,000000,20.64,20.8,20.14,20.68,144600,0
+MMSI.US,D,20150616,000000,20.61,21.16,20.55,21.08,214400,0
+MMSI.US,D,20150617,000000,21.11,21.75,21.1,21.57,340400,0
+MMSI.US,D,20150618,000000,21.65,21.93,21.5,21.85,388800,0
+MMSI.US,D,20150619,000000,21.87,21.9,21.49,21.75,267700,0
+MMSI.US,D,20150622,000000,21.85,22.15,21.58,21.63,266100,0
+MMSI.US,D,20150623,000000,21.66,21.839,21.52,21.79,256463,0
+MMSI.US,D,20150624,000000,21.77,21.9,21.5,21.59,227000,0
+MMSI.US,D,20150625,000000,21.63,21.7,21.22,21.63,315200,0
+MMSI.US,D,20150626,000000,21.75,21.78,21.33,21.53,472400,0
+MMSI.US,D,20150629,000000,21.52,21.59,21.06,21.12,178400,0
+MMSI.US,D,20150630,000000,21.26,21.62,21.26,21.54,412457,0
+MMSI.US,D,20150701,000000,21.7,21.78,21.26,21.41,274000,0
+MMSI.US,D,20150702,000000,21.46,21.46,21.05,21.3,229700,0
+MMSI.US,D,20150706,000000,21.24,21.47,21.18,21.43,355600,0
+MMSI.US,D,20150707,000000,21.54,21.65,21.25,21.38,325800,0
+MMSI.US,D,20150708,000000,21.25,21.45,21.06,21.2,324700,0
+MMSI.US,D,20150709,000000,21.42,21.42,21.16,21.28,220900,0
+MMSI.US,D,20150710,000000,21.48,21.9,21.36,21.81,336500,0
+MMSI.US,D,20150713,000000,21.92,22.14,21.77,21.95,315400,0
+MMSI.US,D,20150714,000000,22.02,22.14,21.86,22.01,276702,0
+MMSI.US,D,20150715,000000,21.99,22.1,21.61,21.7,261645,0
+MMSI.US,D,20150716,000000,21.79,22.06,21.63,21.98,284200,0
+MMSI.US,D,20150717,000000,21.83,22.13,21.71,21.77,165400,0
+MMSI.US,D,20150720,000000,21.87,22,21.66,21.91,212600,0
+MMSI.US,D,20150721,000000,21.97,22.41,21.89,22.25,210400,0
+MMSI.US,D,20150722,000000,22.28,22.89,22.17,22.73,387000,0
+MMSI.US,D,20150723,000000,22.71,22.73,22.1,22.12,350400,0
+MMSI.US,D,20150724,000000,23.65,26.42,22.93,25.17,1203700,0
+MMSI.US,D,20150727,000000,25.28,25.88,24.61,25.18,508500,0
+MMSI.US,D,20150728,000000,25.59,25.73,25.04,25.64,497600,0
+MMSI.US,D,20150729,000000,25.67,25.8,24.67,24.85,392600,0
+MMSI.US,D,20150730,000000,25.3,25.57,24.86,25.17,495400,0
+MMSI.US,D,20150731,000000,25.17,26.28,25.1,25.56,607900,0
+MMSI.US,D,20150803,000000,25.54,25.58,24.9,25.25,302298,0
+MMSI.US,D,20150804,000000,25.43,25.9,25.35,25.46,331000,0
+MMSI.US,D,20150805,000000,25.49,25.93,25.27,25.44,179300,0
+MMSI.US,D,20150806,000000,25.55,25.94,25.1,25.24,298712,0
+MMSI.US,D,20150807,000000,25.2,25.24,24.51,25.14,405200,0
+MMSI.US,D,20150810,000000,25.23,25.81,24.99,25.64,414200,0
+MMSI.US,D,20150811,000000,24.78,25.65,24.61,25.62,292936,0
+MMSI.US,D,20150812,000000,25.59,25.59,23.97,24.79,451800,0
+MMSI.US,D,20150813,000000,24.68,24.89,24.56,24.67,341500,0
+MMSI.US,D,20150814,000000,24.55,24.79,24.46,24.69,258600,0
+MMSI.US,D,20150817,000000,24.64,24.66,24.32,24.65,168400,0
+MMSI.US,D,20150818,000000,24.72,25,24.41,24.43,193600,0
+MMSI.US,D,20150819,000000,24.34,24.41,23.87,24.2,263100,0
+MMSI.US,D,20150820,000000,24.04,24.26,23.56,23.58,270000,0
+MMSI.US,D,20150821,000000,23.17,23.58,22.88,23.19,383500,0
+MMSI.US,D,20150824,000000,22.01,22.75,21,21.7,513073,0
+MMSI.US,D,20150825,000000,22.53,22.72,21.98,22.04,400400,0
+MMSI.US,D,20150826,000000,22.4,22.62,21.52,22.22,386800,0
+MMSI.US,D,20150827,000000,24,24,22.12,22.59,419800,0
+MMSI.US,D,20150828,000000,22.47,22.79,22.18,22.62,306700,0
+MMSI.US,D,20150831,000000,22.65,23,22.53,22.75,378000,0
+MMSI.US,D,20150901,000000,22.44,22.72,22.26,22.54,313300,0
+MMSI.US,D,20150902,000000,22.71,22.71,22.12,22.53,276600,0
+MMSI.US,D,20150903,000000,22.51,23.01,22.3,22.79,379700,0
+MMSI.US,D,20150904,000000,22.61,22.93,22.35,22.75,223700,0
+MMSI.US,D,20150908,000000,22.99,23.41,22.94,23.39,187000,0
+MMSI.US,D,20150909,000000,23.5,23.65,23.02,23.08,217600,0
+MMSI.US,D,20150910,000000,23.01,23.55,22.912,23.47,249103,0
+MMSI.US,D,20150911,000000,23.28,24.02,23.23,23.98,251200,0
+MMSI.US,D,20150914,000000,23.97,24.15,23.83,24.11,413200,0
+MMSI.US,D,20150915,000000,24.15,24.22,24.05,24.15,269246,0
+MMSI.US,D,20150916,000000,24.12,24.37,23.99,24.27,182800,0
+MMSI.US,D,20150917,000000,24.33,24.76,24.25,24.57,290643,0
+MMSI.US,D,20150918,000000,24.28,24.85,24.05,24.63,478600,0
+MMSI.US,D,20150921,000000,24.72,25,24.62,24.79,338300,0
+MMSI.US,D,20150922,000000,24.67,24.71,24.17,24.52,251100,0
+MMSI.US,D,20150923,000000,24.52,25.06,24.44,24.66,244479,0
+MMSI.US,D,20150924,000000,24.59,24.595,24.33,24.43,398971,0
+MMSI.US,D,20150925,000000,24.72,24.72,23.75,24.12,471200,0
+MMSI.US,D,20150928,000000,23.95,24.12,23.29,23.9,820023,0
+MMSI.US,D,20150929,000000,23.86,24.26,23.8,23.98,501100,0
+MMSI.US,D,20150930,000000,24.06,24.18,23.58,23.91,445900,0
+MMSI.US,D,20151001,000000,23.85,24.11,23.75,23.99,431500,0
+MMSI.US,D,20151002,000000,23.92,24.66,23.8,24.65,311200,0
+MMSI.US,D,20151005,000000,24.8,25.355,24.57,25.33,313634,0
+MMSI.US,D,20151006,000000,25.33,25.5,24.41,24.68,336000,0
+MMSI.US,D,20151007,000000,24.67,25.18,24.37,24.97,578200,0
+MMSI.US,D,20151008,000000,24.35,24.59,23.31,23.67,831400,0
+MMSI.US,D,20151009,000000,23.61,24.13,23.6,23.85,401600,0
+MMSI.US,D,20151012,000000,23.9,23.98,23.3,23.89,361018,0
+MMSI.US,D,20151013,000000,23.68,23.88,23.27,23.27,292700,0
+MMSI.US,D,20151014,000000,23.22,23.56,22.45,23,352500,0
+MMSI.US,D,20151015,000000,23.16,23.75,23.08,23.74,229000,0
+MMSI.US,D,20151016,000000,23.84,24.2,23.77,24.17,275500,0
+MMSI.US,D,20151019,000000,24.17,24.97,24.17,24.87,374441,0
+MMSI.US,D,20151020,000000,24.83,24.95,24.42,24.53,196400,0
+MMSI.US,D,20151021,000000,24.71,24.93,24.3,24.65,266700,0
+MMSI.US,D,20151022,000000,24.71,24.72,23.85,24.1,376400,0
+MMSI.US,D,20151023,000000,22.5,22.5,17.68,17.91,3084100,0
+MMSI.US,D,20151026,000000,18.1,20.61,18.1,19.29,1768400,0
+MMSI.US,D,20151027,000000,19.64,20.07,18.59,18.9,704400,0
+MMSI.US,D,20151028,000000,19.04,19.44,18.74,19.16,545000,0
+MMSI.US,D,20151029,000000,19.05,19.48,18.92,19.22,323200,0
+MMSI.US,D,20151030,000000,19.33,19.41,18.42,18.54,389700,0
+MMSI.US,D,20151102,000000,18.62,19.21,18.54,19.02,646054,0
+MMSI.US,D,20151103,000000,19.08,19.12,18.7,19.1,390800,0
+MMSI.US,D,20151104,000000,19.17,19.34,18.83,18.85,384186,0
+MMSI.US,D,20151105,000000,18.93,19.07,18.51,18.99,505600,0
+MMSI.US,D,20151106,000000,18.84,19.17,18.64,19.1,620200,0
+MMSI.US,D,20151109,000000,18.9,18.9,17.6,18.62,1015443,0
+MMSI.US,D,20151110,000000,18.48,18.99,18.45,18.91,402700,0
+MMSI.US,D,20151111,000000,18.87,18.95,18.3,18.32,366100,0
+MMSI.US,D,20151112,000000,18.37,18.56,17.98,18.02,473100,0
+MMSI.US,D,20151113,000000,17.92,18.26,17.75,17.85,274300,0
+MMSI.US,D,20151116,000000,17.94,18.14,17.76,17.83,478500,0
+MMSI.US,D,20151117,000000,17.96,18.04,17.64,17.72,470200,0
+MMSI.US,D,20151118,000000,17.83,18.1,17.75,17.99,752700,0
+MMSI.US,D,20151119,000000,18.09,18.47,18,18.13,490600,0
+MMSI.US,D,20151120,000000,18.25,18.63,18.22,18.44,211400,0
+MMSI.US,D,20151123,000000,18.49,18.84,18.28,18.64,227300,0
+MMSI.US,D,20151124,000000,18.49,19.29,18.49,19.28,448100,0
+MMSI.US,D,20151125,000000,19.2,19.48,19.17,19.44,239900,0
+MMSI.US,D,20151127,000000,19.51,19.56,19.32,19.46,99500,0
+MMSI.US,D,20151130,000000,19.4,19.45,19.24,19.37,296700,0
+MMSI.US,D,20151201,000000,19.47,19.86,19.36,19.7,306467,0
+MMSI.US,D,20151202,000000,19.76,19.79,18.95,19.52,232633,0
+MMSI.US,D,20151203,000000,19.55,19.69,18.84,18.96,259216,0
+MMSI.US,D,20151204,000000,19.05,19.18,18.88,19.09,177400,0
+MMSI.US,D,20151207,000000,19.19,19.28,18.73,19,174600,0
+MMSI.US,D,20151208,000000,18.68,19.017,18.66,18.89,135755,0
+MMSI.US,D,20151209,000000,18.83,18.86,18.38,18.41,143700,0
+MMSI.US,D,20151210,000000,18.4,18.53,18.2,18.53,220200,0
+MMSI.US,D,20151211,000000,18.32,18.56,18.32,18.48,216300,0
+MMSI.US,D,20151214,000000,18.41,18.67,17.93,18.07,312200,0
+MMSI.US,D,20151215,000000,18.2,18.92,18.09,18.51,195600,0
+MMSI.US,D,20151216,000000,18.61,18.87,18.43,18.75,131300,0
+MMSI.US,D,20151217,000000,18.9,19,18.5,18.57,172100,0
+MMSI.US,D,20151218,000000,18.5,19,18.45,18.93,1402300,0
+MMSI.US,D,20151221,000000,18.95,19.22,18.63,18.74,242300,0
+MMSI.US,D,20151222,000000,18.88,18.89,18.45,18.85,234293,0
+MMSI.US,D,20151223,000000,18.86,19.02,18.6,18.93,167300,0
+MMSI.US,D,20151224,000000,18.9,19.05,18.75,18.93,112964,0
+MMSI.US,D,20151228,000000,18.94,19.14,18.9,18.91,274305,0
+MMSI.US,D,20151229,000000,18.91,19.14,18.78,19.05,259829,0
+MMSI.US,D,20151230,000000,19,19.13,18.8,18.96,73249,0
+MMSI.US,D,20151231,000000,18.84,19.115,18.51,18.59,132104,0
+MMSI.US,D,20160104,000000,18.22,18.83,17.82,18.06,329021,0
+MMSI.US,D,20160105,000000,18.02,18.1799,17.6,17.73,200549,0
+MMSI.US,D,20160106,000000,17.51,17.692,17.2,17.2,198447,0
+MMSI.US,D,20160107,000000,17,17.15,16.89,16.95,194752,0
+MMSI.US,D,20160108,000000,16.95,17.2,16.32,16.38,246183,0
+MMSI.US,D,20160111,000000,16.44,16.48,16.1,16.34,190588,0
+MMSI.US,D,20160112,000000,16.41,16.58,15.87,16.25,237519,0
+MMSI.US,D,20160113,000000,16.31,16.6,15.68,15.93,328236,0
+MMSI.US,D,20160114,000000,15.92,16.49,15.55,16.33,301252,0
+MMSI.US,D,20160115,000000,15.95,16.48,15.47,16.43,357770,0
+MMSI.US,D,20160119,000000,16.6,16.6,16.15,16.41,252800,0
+MMSI.US,D,20160120,000000,16.3,16.6,15.7301,16.4,260916,0
+MMSI.US,D,20160121,000000,16.51,16.51,15.81,16,381050,0
+MMSI.US,D,20160122,000000,16.1,16.39,15.94,16.35,189699,0
+MMSI.US,D,20160125,000000,16.34,16.51,16.13,16.21,73004,0
+MMSI.US,D,20160126,000000,16.27,16.84,16.05,16.82,156623,0
+MMSI.US,D,20160127,000000,16.82,16.86,16.04,16.08,269624,0
+MMSI.US,D,20160128,000000,16.16,16.79,15.79,16.05,132350,0
+MMSI.US,D,20160129,000000,16.15,16.56,15.935,16.55,239467,0
+MMSI.US,D,20160201,000000,16.5,16.64,16.275,16.46,208694,0
+MMSI.US,D,20160202,000000,16.34,16.48,16.19,16.44,106162,0
+MMSI.US,D,20160203,000000,16.62,16.73,15.98,16.31,218899,0
+MMSI.US,D,20160204,000000,16.16,16.45,15.835,16.21,145983,0
+MMSI.US,D,20160205,000000,16.21,16.5551,15.67,15.72,195761,0
+MMSI.US,D,20160208,000000,15.68,16.585,15.57,15.92,184283,0
+MMSI.US,D,20160209,000000,15.8,16.35,15.7101,16.08,104160,0
+MMSI.US,D,20160210,000000,16.23,16.78,16.17,16.35,141012,0
+MMSI.US,D,20160211,000000,16.03,16.62,16.03,16.39,170489,0
+MMSI.US,D,20160212,000000,16.46,16.945,16.3,16.78,221192,0
+MMSI.US,D,20160216,000000,16.91,17.15,16.67,17.13,211590,0
+MMSI.US,D,20160217,000000,17.13,17.4,16.99,17.17,310359,0
+MMSI.US,D,20160218,000000,17.15,17.39,17.015,17.31,163622,0
+MMSI.US,D,20160219,000000,17.31,18.07,17.205,18,240692,0
+MMSI.US,D,20160222,000000,18.02,18.26,16.56,16.89,344103,0
+MMSI.US,D,20160223,000000,18.5,19.49,16.83,17.49,447151,0
+MMSI.US,D,20160224,000000,17.32,17.83,16.83,17.69,301757,0
+MMSI.US,D,20160225,000000,17.83,18.58,17.83,18.56,237066,0
+MMSI.US,D,20160226,000000,18.68,18.74,18.355,18.62,200885,0
+MMSI.US,D,20160229,000000,18.57,18.94,18.51,18.81,291519,0
+MMSI.US,D,20160301,000000,18.86,18.96,18.36,18.81,187159,0
+MMSI.US,D,20160302,000000,18.69,18.96,18.095,18.82,219323,0
+MMSI.US,D,20160303,000000,18.8,19.14,18.705,19.13,181925,0
+MMSI.US,D,20160304,000000,19.13,19.45,18.86,19.21,172835,0
+MMSI.US,D,20160307,000000,19.2,19.45,18.79,19.22,222233,0
+MMSI.US,D,20160308,000000,19.2,19.25,18.91,18.92,183438,0
+MMSI.US,D,20160309,000000,19,19.14,18.58,18.61,127600,0
+MMSI.US,D,20160310,000000,18.77,18.89,18.14,18.31,160188,0
+MMSI.US,D,20160311,000000,18.45,18.86,18.335,18.64,128990,0
+MMSI.US,D,20160314,000000,18.62,18.7,18.32,18.63,200810,0
+MMSI.US,D,20160315,000000,18.53,18.53,17.91,17.95,91486,0
+MMSI.US,D,20160316,000000,17.85,17.91,17.34,17.6,187433,0
+MMSI.US,D,20160317,000000,17.59,17.75,17.13,17.62,171759,0
+MMSI.US,D,20160318,000000,17.71,18.19,17.66,18.09,245163,0
+MMSI.US,D,20160321,000000,18,18.16,17.58,17.73,167785,0
+MMSI.US,D,20160322,000000,17.65,18.19,17.65,17.87,136235,0
+MMSI.US,D,20160323,000000,17.89,18.13,17.47,17.51,182000,0
+MMSI.US,D,20160324,000000,17.44,17.58,17.14,17.57,127264,0
+MMSI.US,D,20160328,000000,17.59,17.89,17.59,17.71,103792,0
+MMSI.US,D,20160329,000000,17.67,18.39,17.52,18.37,201073,0
+MMSI.US,D,20160330,000000,18.42,18.66,18.24,18.38,96979,0
+MMSI.US,D,20160331,000000,18.48,18.6,18.26,18.49,112776,0
+MMSI.US,D,20160401,000000,18.42,18.75,18.15,18.64,79154,0
+MMSI.US,D,20160404,000000,18.7,18.94,18.5,18.62,165116,0
+MMSI.US,D,20160405,000000,18.5,18.5,18.02,18.12,87236,0
+MMSI.US,D,20160406,000000,18.15,18.36,17.94,18.3,102914,0
+MMSI.US,D,20160407,000000,18.22,18.4,18.09,18.305,127469,0
+MMSI.US,D,20160408,000000,18.46,18.66,18.25,18.49,87258,0
+MMSI.US,D,20160411,000000,18.52,18.77,18.17,18.2,220890,0
+MMSI.US,D,20160412,000000,18.25,18.67,18.17,18.43,123227,0
+MMSI.US,D,20160413,000000,18.49,19.17,18.49,19.13,170924,0
+MMSI.US,D,20160414,000000,19.08,19.2,18.075,19,105201,0
+MMSI.US,D,20160415,000000,18.91,19.97,18.65,19.7,529195,0
+MMSI.US,D,20160418,000000,19.7,20.47,19.7,20.4,252947,0
+MMSI.US,D,20160419,000000,20.41,20.52,20,20.12,169000,0
+MMSI.US,D,20160420,000000,20.08,20.35,19.62,19.86,143610,0
+MMSI.US,D,20160421,000000,19.99,20.51,19.77,20.3,235726,0
+MMSI.US,D,20160422,000000,20.26,20.5899,20.17,20.44,152411,0
+MMSI.US,D,20160425,000000,20.51,20.51,19.71,19.76,247694,0
+MMSI.US,D,20160426,000000,19.89,20.21,19.63,19.89,517093,0
+MMSI.US,D,20160427,000000,19.98,20.15,19.7,19.76,262009,0
+MMSI.US,D,20160428,000000,19.72,20,19.62,19.67,284991,0
+MMSI.US,D,20160429,000000,19.67,20.564,19.67,20.25,596072,0
+MMSI.US,D,20160502,000000,20.35,20.56,19.23,19.72,442404,0
+MMSI.US,D,20160503,000000,19.95,20.12,19.71,19.96,313933,0
+MMSI.US,D,20160504,000000,19.84,19.97,19.5668,19.88,271921,0
+MMSI.US,D,20160505,000000,19.88,20.03,19.65,19.87,258315,0
+MMSI.US,D,20160506,000000,19.73,19.85,19.38,19.51,249030,0
+MMSI.US,D,20160509,000000,19.45,19.93,19.22,19.805,151749,0
+MMSI.US,D,20160510,000000,19.83,19.93,19.5,19.59,121621,0
+MMSI.US,D,20160511,000000,19.6,19.6,19.15,19.23,120191,0
+MMSI.US,D,20160512,000000,19.25,19.25,18.3701,18.54,216872,0
+MMSI.US,D,20160513,000000,18.52,18.665,18.33,18.48,218538,0
+MMSI.US,D,20160516,000000,18.42,19.16,18.295,19.05,184588,0
+MMSI.US,D,20160517,000000,19.06,19.22,18.35,18.49,214112,0
+MMSI.US,D,20160518,000000,18.34,18.74,18.32,18.59,107004,0
+MMSI.US,D,20160519,000000,18.44,18.73,18.36,18.45,112555,0
+MMSI.US,D,20160520,000000,18.57,19.04,18.47,19,217635,0
+MMSI.US,D,20160523,000000,19.03,19.18,18.91,18.97,212020,0
+MMSI.US,D,20160524,000000,19.12,19.46,19.12,19.4,287246,0
+MMSI.US,D,20160525,000000,19.43,19.49,19.04,19.15,125014,0
+MMSI.US,D,20160526,000000,19.16,19.16,18.8,18.8,85398,0
+MMSI.US,D,20160527,000000,18.98,19.12,18.81,19.085,133708,0
+MMSI.US,D,20160531,000000,19.12,19.12,18.71,18.77,203621,0
+MMSI.US,D,20160601,000000,18.66,19.3,18.66,19.22,240063,0
+MMSI.US,D,20160602,000000,19.2,19.37,19.11,19.36,103641,0
+MMSI.US,D,20160603,000000,19.37,19.44,19.05,19.4,135270,0
+MMSI.US,D,20160606,000000,19.37,19.99,19.3001,19.78,220102,0
+MMSI.US,D,20160607,000000,19.77,20,19.59,19.78,202778,0
+MMSI.US,D,20160608,000000,19.76,19.83,19.61,19.65,275629,0
+MMSI.US,D,20160609,000000,19.61,19.7,19.55,19.64,194522,0
+MMSI.US,D,20160610,000000,19.44,19.76,19.0901,19.11,125112,0
+MMSI.US,D,20160613,000000,19.08,19.245,18.85,18.98,167426,0
+MMSI.US,D,20160614,000000,18.96,19.04,18.73,18.93,76585,0
+MMSI.US,D,20160615,000000,18.99,19.11,18.66,18.85,113351,0
+MMSI.US,D,20160616,000000,18.81,19.06,18.59,19.06,92905,0
+MMSI.US,D,20160617,000000,19.01,19.03,18.74,18.93,233188,0
+MMSI.US,D,20160620,000000,19.07,19.49,18.99,19.24,69498,0
+MMSI.US,D,20160621,000000,19.27,19.27,19,19.13,66328,0
+MMSI.US,D,20160622,000000,19.19,19.32,18.92,18.99,122558,0
+MMSI.US,D,20160623,000000,19.17,19.57,18.76,19.54,84299,0
+MMSI.US,D,20160624,000000,18.75,19.06,18.68,18.74,219681,0
+MMSI.US,D,20160627,000000,18.62,18.89,18.22,18.44,178307,0
+MMSI.US,D,20160628,000000,18.61,18.79,18.54,18.74,212740,0
+MMSI.US,D,20160629,000000,18.92,19.495,18.92,19.48,198096,0
+MMSI.US,D,20160630,000000,19.43,19.84,19.1931,19.83,173061,0
+MMSI.US,D,20160701,000000,19.83,20.18,19.74,20.11,224093,0
+MMSI.US,D,20160705,000000,20.03,20.16,19.87,19.94,158655,0
+MMSI.US,D,20160706,000000,19.87,20.7,19.61,20.5,437658,0
+MMSI.US,D,20160707,000000,20.39,20.53,20.15,20.32,454752,0
+MMSI.US,D,20160708,000000,20.51,20.95,20.5,20.89,203963,0
+MMSI.US,D,20160711,000000,20.93,21.27,20.535,20.685,309770,0
+MMSI.US,D,20160712,000000,20.77,21.09,20.56,20.87,225979,0
+MMSI.US,D,20160713,000000,21,21.07,20.61,20.92,221887,0
+MMSI.US,D,20160714,000000,21.08,21.08,20.685,20.81,195074,0
+MMSI.US,D,20160715,000000,20.96,21.08,20.4501,20.51,233711,0
+MMSI.US,D,20160718,000000,20.53,20.79,20.41,20.51,213751,0
+MMSI.US,D,20160719,000000,20.74,21.85,20.74,21.24,494322,0
+MMSI.US,D,20160720,000000,21.37,21.55,21.19,21.47,222731,0
+MMSI.US,D,20160721,000000,21.37,21.69,21.28,21.6,288884,0
+MMSI.US,D,20160722,000000,21.65,21.955,21.45,21.89,243998,0
+MMSI.US,D,20160725,000000,21.81,21.86,21.51,21.71,673497,0
+MMSI.US,D,20160726,000000,21.64,22.14,21.37,22.12,230217,0
+MMSI.US,D,20160727,000000,22.28,23.225,22.15,23.2,594174,0
+MMSI.US,D,20160728,000000,23.63,23.9,23,23.47,772174,0
+MMSI.US,D,20160729,000000,23.4,23.75,23,23.44,305427,0
+MMSI.US,D,20160801,000000,23.29,23.7301,23.245,23.6,235207,0
+MMSI.US,D,20160802,000000,23.5,23.69,23.15,23.26,148714,0
+MMSI.US,D,20160803,000000,23.36,23.36,23.07,23.09,144547,0
+MMSI.US,D,20160804,000000,23.14,23.24,22.9,22.95,97867,0
+MMSI.US,D,20160805,000000,22.99,23.35,22.87,23.24,147148,0
+MMSI.US,D,20160808,000000,23.25,23.33,23.02,23.06,105932,0
+MMSI.US,D,20160809,000000,23.18,23.55,23.061,23.36,127939,0
+MMSI.US,D,20160810,000000,23.46,23.46,23.07,23.28,122637,0
+MMSI.US,D,20160811,000000,23.4,23.53,23.29,23.4,197880,0
+MMSI.US,D,20160812,000000,23.44,23.53,23.28,23.51,161138,0
+MMSI.US,D,20160815,000000,23.44,24.52,23.44,24.23,590258,0
+MMSI.US,D,20160816,000000,23.94,24.37,23.83,24.29,452183,0
+MMSI.US,D,20160817,000000,24.33,24.37,23.58,23.67,217440,0
+MMSI.US,D,20160818,000000,23.6,24,23.56,23.85,113180,0
+MMSI.US,D,20160819,000000,23.75,23.99,23.62,23.74,139869,0
+MMSI.US,D,20160822,000000,23.74,24.02,23.5,23.8,172384,0
+MMSI.US,D,20160823,000000,23.94,24.1999,23.74,23.76,143874,0
+MMSI.US,D,20160824,000000,23.73,23.96,23.34,23.4,204998,0
+MMSI.US,D,20160825,000000,23.31,23.68,22.65,23.44,128593,0
+MMSI.US,D,20160826,000000,23.43,23.645,23.29,23.56,101145,0
+MMSI.US,D,20160829,000000,23.41,24.39,23.3125,24.26,199380,0
+MMSI.US,D,20160830,000000,24.19,24.43,23.96,24.3,249740,0
+MMSI.US,D,20160831,000000,24.35,24.35,24.01,24.24,219015,0
+MMSI.US,D,20160901,000000,24.29,24.42,23.7,24.41,204039,0
+MMSI.US,D,20160902,000000,24.44,24.5,24.27,24.49,143248,0
+MMSI.US,D,20160906,000000,24.5,24.5,24.19,24.44,143625,0
+MMSI.US,D,20160907,000000,24.41,24.77,24.36,24.755,195814,0
+MMSI.US,D,20160908,000000,24.75,25.08,24.61,24.97,292752,0
+MMSI.US,D,20160909,000000,24.7,24.7,24.06,24.21,258599,0
+MMSI.US,D,20160912,000000,24.06,24.5,23.96,24.5,179552,0
+MMSI.US,D,20160913,000000,24.37,24.48,24.02,24.09,173327,0
+MMSI.US,D,20160914,000000,24.1,24.29,23.95,24.01,60611,0
+MMSI.US,D,20160915,000000,24.03,24.49,24.02,24.42,66896,0
+MMSI.US,D,20160916,000000,24.48,24.62,24.01,24.14,281139,0
+MMSI.US,D,20160919,000000,24.25,24.62,24.25,24.41,221039,0
+MMSI.US,D,20160920,000000,24.51,24.58,24.16,24.23,222758,0
+MMSI.US,D,20160921,000000,24.27,24.4,23.86,24.2,259381,0
+MMSI.US,D,20160922,000000,24.34,24.5,24.12,24.28,325599,0
+MMSI.US,D,20160923,000000,24.29,24.39,23.94,23.96,132105,0
+MMSI.US,D,20160926,000000,23.76,23.77,23.47,23.48,199542,0
+MMSI.US,D,20160927,000000,23.48,23.68,23.38,23.62,169229,0
+MMSI.US,D,20160928,000000,23.59,24.17,23.59,24.15,179713,0
+MMSI.US,D,20160929,000000,24.1,24.12,23.69,23.76,175730,0
+MMSI.US,D,20160930,000000,23.85,24.44,23.75,24.29,201976,0
+MMSI.US,D,20161003,000000,24.14,24.39,23.84,24.36,217428,0
+MMSI.US,D,20161004,000000,24.4,24.81,24.37,24.525,219496,0
+MMSI.US,D,20161005,000000,24.53,24.78,23.87,24.61,378523,0
+MMSI.US,D,20161006,000000,24.51,24.59,24.17,24.54,248515,0
+MMSI.US,D,20161007,000000,24.51,24.61,24.37,24.56,94723,0
+MMSI.US,D,20161010,000000,24.68,25.1,24.68,24.98,129846,0
+MMSI.US,D,20161011,000000,24.86,24.88,24,24.22,145830,0
+MMSI.US,D,20161012,000000,24.28,25.09,24.12,24.31,121297,0
+MMSI.US,D,20161013,000000,24.19,24.27,24,24.07,84814,0
+MMSI.US,D,20161014,000000,24.24,24.24,23.69,23.72,79082,0
+MMSI.US,D,20161017,000000,23.85,23.95,23.45,23.6,135500,0
+MMSI.US,D,20161018,000000,23.75,24,23.45,23.9,189048,0
+MMSI.US,D,20161019,000000,23.85,24.45,23.7,24.1,190686,0
+MMSI.US,D,20161020,000000,24.05,25.1,23.95,24.15,94937,0
+MMSI.US,D,20161021,000000,23.9,23.9,23.45,23.65,105250,0
+MMSI.US,D,20161024,000000,22.8,23.7,22.425,23.4,324231,0
+MMSI.US,D,20161025,000000,23.5,23.55,22.95,23.1,141527,0
+MMSI.US,D,20161026,000000,23,23,22.45,22.55,240789,0
+MMSI.US,D,20161027,000000,23.55,23.9,21.85,21.95,457357,0
+MMSI.US,D,20161028,000000,21.8,22.4,21.75,22,368313,0
+MMSI.US,D,20161031,000000,21.95,22.1,21.6,21.95,311647,0
+MMSI.US,D,20161101,000000,21.9,22.05,20.7,21.05,418967,0
+MMSI.US,D,20161102,000000,21.1,21.4,21.05,21.15,274649,0
+MMSI.US,D,20161103,000000,21.25,21.4,21.025,21.05,247052,0
+MMSI.US,D,20161104,000000,21.15,21.2,20.7,20.75,278816,0
+MMSI.US,D,20161107,000000,21.3,21.5,20.95,21.25,281847,0
+MMSI.US,D,20161108,000000,21.15,22.05,21.05,21.65,249946,0
+MMSI.US,D,20161109,000000,21.6,22.15,21.25,22.1,302291,0
+MMSI.US,D,20161110,000000,22.4,22.7,21.8,22.4,279773,0
+MMSI.US,D,20161111,000000,22.5,23.2,22.1,23,301224,0
+MMSI.US,D,20161114,000000,23.6,23.95,22.875,23,456082,0
+MMSI.US,D,20161115,000000,22.9,23.2,22.6,23.1,247454,0
+MMSI.US,D,20161116,000000,23.1,23.2,22.55,22.9,261064,0
+MMSI.US,D,20161117,000000,22.95,23.45,22.8,23,271597,0
+MMSI.US,D,20161118,000000,23.1,23.85,23,23.75,180260,0
+MMSI.US,D,20161121,000000,23.75,24,23.4,23.95,207307,0
+MMSI.US,D,20161122,000000,23.95,23.975,23.35,23.95,196715,0
+MMSI.US,D,20161123,000000,23.8,24.1,23.6,24.1,132335,0
+MMSI.US,D,20161125,000000,24.1,24.3,23.95,24.275,50237,0
+MMSI.US,D,20161128,000000,24.15,24.5,23.95,24.1,180355,0
+MMSI.US,D,20161129,000000,24.05,24.1,23.7,23.85,190961,0
+MMSI.US,D,20161130,000000,23.95,23.95,23.25,23.55,290708,0
+MMSI.US,D,20161201,000000,23.6,24.2,23.55,24.2,513142,0
+MMSI.US,D,20161202,000000,24.25,24.9,24.25,24.6,257473,0
+MMSI.US,D,20161205,000000,24.85,25.05,24.5,24.75,235257,0
+MMSI.US,D,20161206,000000,24.9,25.3,24.6,25.25,309737,0
+MMSI.US,D,20161207,000000,25.25,25.75,25,25.6,304041,0
+MMSI.US,D,20161208,000000,25.55,26.75,25.5,26,384443,0
+MMSI.US,D,20161209,000000,26.2,26.8,26.1,26.6,324453,0
+MMSI.US,D,20161212,000000,26.5,26.8,26.205,26.45,396885,0
+MMSI.US,D,20161213,000000,26.8,26.85,25.85,26.1,469557,0
+MMSI.US,D,20161214,000000,26.15,26.35,25.75,25.9,282409,0
+MMSI.US,D,20161215,000000,26,26.75,25.605,26.35,622435,0
+MMSI.US,D,20161216,000000,26.45,26.55,25.9,25.95,382004,0
+MMSI.US,D,20161219,000000,25.95,26.55,25.555,26.05,179613,0
+MMSI.US,D,20161220,000000,26.25,26.75,25.85,26.65,227791,0
+MMSI.US,D,20161221,000000,26.6,26.7,26.45,26.5,143406,0
+MMSI.US,D,20161222,000000,26.65,26.8,26.1,26.25,144391,0
+MMSI.US,D,20161223,000000,26.3,26.45,26.1,26.4,86096,0
+MMSI.US,D,20161227,000000,26.4,26.7,26.25,26.35,98002,0
+MMSI.US,D,20161228,000000,26.45,26.6,25.9,26.25,104412,0
+MMSI.US,D,20161229,000000,26.4,26.65,25.9309,26.35,98523,0
+MMSI.US,D,20161230,000000,26.3,26.525,26.05,26.5,186131,0
+MMSI.US,D,20170103,000000,26.5,26.5,25.75,26.2,281034,0
+MMSI.US,D,20170104,000000,26.3,26.4626,26,26.05,264472,0
+MMSI.US,D,20170105,000000,26,26.35,25.45,25.7,239419,0
+MMSI.US,D,20170106,000000,25.85,25.85,25.15,25.25,206450,0
+MMSI.US,D,20170109,000000,25.15,25.85,25.15,25.65,456721,0
+MMSI.US,D,20170110,000000,25.7,26.2,25.6,25.95,192884,0
+MMSI.US,D,20170111,000000,26.05,26.15,25.55,26,228520,0
+MMSI.US,D,20170112,000000,25.85,26.25,25.15,26.1,222460,0
+MMSI.US,D,20170113,000000,26.25,26.9,26.15,26.7,281911,0
+MMSI.US,D,20170117,000000,26.65,26.65,26.1,26.4,197640,0
+MMSI.US,D,20170118,000000,26.6,26.6,25.925,26.35,162996,0
+MMSI.US,D,20170119,000000,26.35,26.35,25.65,25.7,162911,0
+MMSI.US,D,20170120,000000,25.75,25.75,25.45,25.6,157567,0
+MMSI.US,D,20170123,000000,25.6,25.85,25.275,25.4,121317,0
+MMSI.US,D,20170124,000000,25.45,25.75,24.95,25,341449,0
+MMSI.US,D,20170125,000000,25,25.85,24.8,25.8,475471,0
+MMSI.US,D,20170126,000000,25.8,25.95,25.05,25.2,162487,0
+MMSI.US,D,20170127,000000,25.35,25.5,25.15,25.25,221512,0
+MMSI.US,D,20170130,000000,25.1,25.2,24.5,24.7,314809,0
+MMSI.US,D,20170131,000000,24.6,25.425,24.2292,25.35,352942,0
+MMSI.US,D,20170201,000000,25.6,25.95,25.45,25.9,228340,0
+MMSI.US,D,20170202,000000,25.75,26,25.55,25.85,142651,0
+MMSI.US,D,20170203,000000,26,26.6,25.85,26.6,226615,0
+MMSI.US,D,20170206,000000,26.65,26.85,26.05,26.8,213615,0
+MMSI.US,D,20170207,000000,26.9,27.1,26.5,26.8,337068,0
+MMSI.US,D,20170208,000000,26.65,27.15,26.5,27.1,264163,0
+MMSI.US,D,20170209,000000,27.2,27.65,27.075,27.45,206102,0
+MMSI.US,D,20170210,000000,27.6,28.175,27.25,27.7,235358,0
+MMSI.US,D,20170213,000000,27.9,28.4,27.9,28.2,503875,0
+MMSI.US,D,20170214,000000,28.1,28.25,27.65,27.75,333938,0
+MMSI.US,D,20170215,000000,27.6,28.25,27.255,28.15,182481,0
+MMSI.US,D,20170216,000000,28.15,28.4,28,28.35,310298,0
+MMSI.US,D,20170217,000000,28,28.35,27.95,28.25,350345,0
+MMSI.US,D,20170221,000000,28.3,28.65,27.95,28.65,461836,0
+MMSI.US,D,20170222,000000,29,30.25,28.55,29.925,592879,0
+MMSI.US,D,20170223,000000,30.05,30.05,29.25,29.45,372715,0
+MMSI.US,D,20170224,000000,29.25,30.4,29.25,29.6,261505,0
+MMSI.US,D,20170227,000000,29.95,30.95,29.7265,30.85,647809,0
+MMSI.US,D,20170228,000000,30.95,31.1,30.6175,30.8,423783,0
+MMSI.US,D,20170301,000000,31.3,31.6,30.9,30.9,300956,0
+MMSI.US,D,20170302,000000,31,31.2,30.6,30.7,143145,0
+MMSI.US,D,20170303,000000,30.8,31.05,30.4,30.6,226566,0
+MMSI.US,D,20170306,000000,30.3,30.45,30.05,30.2,127844,0
+MMSI.US,D,20170307,000000,30,30.5,29.7,29.9,234223,0
+MMSI.US,D,20170308,000000,29.85,30,29.65,29.75,166537,0
+MMSI.US,D,20170309,000000,29.75,30.2,29.6,29.9,152718,0
+MMSI.US,D,20170310,000000,30.15,30.15,29.7,29.85,141923,0
+MMSI.US,D,20170313,000000,29.95,30.5203,29.8,30.45,153860,0
+MMSI.US,D,20170314,000000,30.4,31.5,30.15,30.55,147332,0
+MMSI.US,D,20170315,000000,30.75,30.9,30.35,30.55,160848,0
+MMSI.US,D,20170316,000000,30.65,30.65,30.2753,30.4,139160,0
+MMSI.US,D,20170317,000000,30.25,31.4,30.25,31.35,454448,0
+MMSI.US,D,20170320,000000,31.3,31.6,30.75,31.55,207801,0
+MMSI.US,D,20170321,000000,31,31.7,29.35,29.8,650950,0
+MMSI.US,D,20170322,000000,29.55,29.7,28.8,29.6,589802,0
+MMSI.US,D,20170323,000000,28.65,28.85,27.65,28.25,4605960,0
+MMSI.US,D,20170324,000000,28.45,28.95,28.3,28.725,662404,0
+MMSI.US,D,20170327,000000,28.1,28.9,28,28.55,509908,0
+MMSI.US,D,20170328,000000,28.45,29,28.2,28.9,476408,0
+MMSI.US,D,20170329,000000,28.9,28.9,28.55,28.7,216493,0
+MMSI.US,D,20170330,000000,28.65,29.4,28.25,29.225,417722,0
+MMSI.US,D,20170331,000000,29.2,29.3,28.875,28.9,360112,0
+MMSI.US,D,20170403,000000,28.9,29.1,28.35,28.75,506304,0
+MMSI.US,D,20170404,000000,28.7,29.05,28.05,28.2,291370,0
+MMSI.US,D,20170405,000000,28.75,29,28.2,28.3,344793,0
+MMSI.US,D,20170406,000000,28.25,28.45,28,28.4,234723,0
+MMSI.US,D,20170407,000000,28.3,28.425,28.05,28.3,353065,0
+MMSI.US,D,20170410,000000,28.45,28.55,28.1,28.35,290704,0
+MMSI.US,D,20170411,000000,28.35,28.8,28.2,28.75,331304,0
+MMSI.US,D,20170412,000000,28.75,28.8,28.15,28.4,223505,0
+MMSI.US,D,20170413,000000,28.4,28.45,28.05,28.2,157997,0
+MMSI.US,D,20170417,000000,28.6,28.8,28.4,28.8,485715,0
+MMSI.US,D,20170418,000000,28.65,28.75,28.129,28.55,468492,0
+MMSI.US,D,20170419,000000,28.8,29.1,28.65,29,310548,0
+MMSI.US,D,20170420,000000,29.1,29.25,28.85,29,221777,0
+MMSI.US,D,20170421,000000,29.05,29.175,28.75,29,453575,0
+MMSI.US,D,20170424,000000,29.5,30.4,29.35,30.4,567477,0
+MMSI.US,D,20170425,000000,30.55,31,30.5,30.675,407948,0
+MMSI.US,D,20170426,000000,30.6,31.15,30.05,31.15,690361,0
+MMSI.US,D,20170427,000000,31.2,31.95,31.1,31.2,581023,0
+MMSI.US,D,20170428,000000,33.2,34.2,32.35,33.7,1632701,0
+MMSI.US,D,20170501,000000,34,34.5,33.3,33.95,768476,0
+MMSI.US,D,20170502,000000,33.95,34,33.35,33.7,399190,0
+MMSI.US,D,20170503,000000,33.45,34.05,33.375,33.75,355055,0
+MMSI.US,D,20170504,000000,33.9,33.95,33.1152,33.45,173725,0
+MMSI.US,D,20170505,000000,33.55,34.15,33.2,34.15,479654,0
+MMSI.US,D,20170508,000000,34,34.15,33.1,33.6,283865,0
+MMSI.US,D,20170509,000000,33.55,34.15,33.5,34.1,310305,0
+MMSI.US,D,20170510,000000,34,34.05,33.35,33.9,277950,0
+MMSI.US,D,20170511,000000,33.7,33.9,33.425,33.5,289724,0
+MMSI.US,D,20170512,000000,33.5,33.85,33.35,33.425,351693,0
+MMSI.US,D,20170515,000000,33.6,34.35,33.3,34.15,336339,0
+MMSI.US,D,20170516,000000,34.15,34.3,33.75,34.3,227936,0
+MMSI.US,D,20170517,000000,33.8,34.15,33.05,33.1,462736,0
+MMSI.US,D,20170518,000000,33.15,33.5,32.65,33.1,216610,0
+MMSI.US,D,20170519,000000,33.05,33.8,32.85,33.55,440256,0
+MMSI.US,D,20170522,000000,33.6,34.1,33.3,34,251050,0
+MMSI.US,D,20170523,000000,34.1,34.8,34.1,34.4,284152,0
+MMSI.US,D,20170524,000000,34.5,34.65,34.25,34.4,181040,0
+MMSI.US,D,20170525,000000,34.5,34.55,33.855,34.3,136112,0
+MMSI.US,D,20170526,000000,34.25,34.75,34,34.75,153215,0
+MMSI.US,D,20170530,000000,34.65,34.95,34.45,34.85,193627,0
+MMSI.US,D,20170531,000000,35,35.6,34.875,35.5,295166,0
+MMSI.US,D,20170601,000000,35.55,36.4,35.2,36.35,450918,0
+MMSI.US,D,20170602,000000,36.45,37,36.45,36.85,284627,0
+MMSI.US,D,20170605,000000,37,37,35.95,36.2,198666,0
+MMSI.US,D,20170606,000000,35.9,36.25,35.75,36,314006,0
+MMSI.US,D,20170607,000000,35.95,36.35,35.2,35.65,354196,0
+MMSI.US,D,20170608,000000,35.7,36.125,35.2,35.85,328668,0
+MMSI.US,D,20170609,000000,35.8,36.45,35,35.15,291235,0
+MMSI.US,D,20170612,000000,35.25,35.35,34.35,34.9,334936,0
+MMSI.US,D,20170613,000000,35.05,35.25,34.7,35.15,200491,0
+MMSI.US,D,20170614,000000,35,35.2,34.3,34.85,154521,0
+MMSI.US,D,20170615,000000,34.35,35.15,34.05,35.15,161874,0
+MMSI.US,D,20170616,000000,34.75,35.35,34.6,35.35,574221,0
+MMSI.US,D,20170619,000000,35.3,36.7,35.11,36.1,319879,0
+MMSI.US,D,20170620,000000,37.15,37.65,36.65,37,291823,0
+MMSI.US,D,20170621,000000,36.85,37.45,36.75,36.8,201320,0
+MMSI.US,D,20170622,000000,36.95,37.45,36.255,37.1,490184,0
+MMSI.US,D,20170623,000000,37,38.1,36.8,37.8,1624866,0
+MMSI.US,D,20170626,000000,37.95,38.25,37.225,37.4,236462,0
+MMSI.US,D,20170627,000000,37.1,37.45,36.8,37.1,381319,0
+MMSI.US,D,20170628,000000,37.4,38.55,37.4,38,508009,0
+MMSI.US,D,20170629,000000,38,38.15,36.85,37.35,418499,0
+MMSI.US,D,20170630,000000,37.4,38.35,36.6,38.15,315756,0
+MMSI.US,D,20170703,000000,38.25,38.3,37.2,37.65,141914,0
+MMSI.US,D,20170705,000000,37.55,38.35,37.5,38.25,321604,0
+MMSI.US,D,20170706,000000,37.9,38.325,37.45,37.9,427812,0
+MMSI.US,D,20170707,000000,38.1,38.55,37.75,38.3,362553,0
+MMSI.US,D,20170710,000000,38.2,38.25,37.55,37.9,267561,0
+MMSI.US,D,20170711,000000,37.9,38.25,37.6,38.15,202756,0
+MMSI.US,D,20170712,000000,38.4,38.5,37.7,37.9,503892,0
+MMSI.US,D,20170713,000000,37.95,38.1,36.65,36.65,647336,0
+MMSI.US,D,20170714,000000,36.65,37.75,36.25,37.55,1130377,0
+MMSI.US,D,20170717,000000,37.75,37.85,37.35,37.55,646817,0
+MMSI.US,D,20170718,000000,37.55,37.6,37.1,37.15,482099,0
+MMSI.US,D,20170719,000000,37.35,38.7,37.25,38.6,926387,0
+MMSI.US,D,20170720,000000,40,40,38.95,39.4,685250,0
+MMSI.US,D,20170721,000000,39.95,39.95,38.25,38.25,559608,0
+MMSI.US,D,20170724,000000,38.2,38.575,38,38.35,320656,0
+MMSI.US,D,20170725,000000,38.75,39.15,38.35,38.85,461654,0
+MMSI.US,D,20170726,000000,38.85,38.85,37.6269,37.8,333606,0
+MMSI.US,D,20170727,000000,40.95,42.25,40.2431,40.7,1150255,0
+MMSI.US,D,20170728,000000,40.6,41.75,40.3,41.05,603163,0
+MMSI.US,D,20170731,000000,41.3,41.65,40.75,41,404847,0
+MMSI.US,D,20170801,000000,41.45,41.7,40.95,41.65,571641,0
+MMSI.US,D,20170802,000000,41.65,41.8,41,41.5,529002,0
+MMSI.US,D,20170803,000000,41.55,41.8,41,41.3,373027,0
+MMSI.US,D,20170804,000000,41.6245,41.65,41.2,41.325,223086,0
+MMSI.US,D,20170807,000000,41.35,42.5,41,42.4,583887,0
+MMSI.US,D,20170808,000000,42.45,42.6,41.0961,41.95,340924,0
+MMSI.US,D,20170809,000000,41.85,41.95,41.05,41.85,257003,0
+MMSI.US,D,20170810,000000,41.55,41.55,39.75,39.8,354294,0
+MMSI.US,D,20170811,000000,39.8,40.35,39.65,39.75,295424,0
+MMSI.US,D,20170814,000000,40.25,40.75,40.1,40.4,210109,0
+MMSI.US,D,20170815,000000,40.6,41.2,40.2,41.05,273551,0
+MMSI.US,D,20170816,000000,40.8,41.35,40.8,40.85,160360,0
+MMSI.US,D,20170817,000000,40.75,41.25,40.05,40.85,391979,0
+MMSI.US,D,20170818,000000,40.45,41.35,40.25,40.75,169830,0
+MMSI.US,D,20170821,000000,40.75,41.05,40.35,40.65,115734,0
+MMSI.US,D,20170822,000000,40.8,41.55,40.7,41.5,238607,0
+MMSI.US,D,20170823,000000,41.3,41.7,41.15,41.3,297709,0
+MMSI.US,D,20170824,000000,41.45,41.5,40.55,40.9,190613,0
+MMSI.US,D,20170825,000000,40.95,41.15,40.55,40.65,88012,0
+MMSI.US,D,20170828,000000,39.35,40.55,37.8,40.55,286607,0
+MMSI.US,D,20170829,000000,39.95,40.45,38.9,40.25,231618,0
+MMSI.US,D,20170830,000000,40.35,40.55,40.05,40.5,171674,0
+MMSI.US,D,20170831,000000,40.5,41.425,40.5,41.3,176975,0
+MMSI.US,D,20170901,000000,41.35,41.65,40.95,41.65,152787,0
+MMSI.US,D,20170905,000000,41.5,42.055,40.55,40.7,236080,0
+MMSI.US,D,20170906,000000,40.9,41,40.55,40.75,320655,0
+MMSI.US,D,20170907,000000,40.75,40.75,40.2,40.45,337176,0
+MMSI.US,D,20170908,000000,40.45,41.55,40.45,41.4,280313,0
+MMSI.US,D,20170911,000000,41.8,42.1,41.5,42,232793,0
+MMSI.US,D,20170912,000000,42,42,40.45,41.6,199729,0
+MMSI.US,D,20170913,000000,41.6,41.7,41.05,41.65,228064,0
+MMSI.US,D,20170914,000000,41.4,42.6,41,42.1,463762,0
+MMSI.US,D,20170915,000000,42.15,42.545,41.15,41.5,393462,0
+MMSI.US,D,20170918,000000,41.6,42.05,41.4247,41.65,277772,0
+MMSI.US,D,20170919,000000,41.55,41.9,40.9,41.05,362774,0
+MMSI.US,D,20170920,000000,41.1,41.5,40.575,40.8,259039,0
+MMSI.US,D,20170921,000000,40.8,40.8,39.95,40.6,303709,0
+MMSI.US,D,20170922,000000,40.8,40.95,40.3,40.8,357066,0
+MMSI.US,D,20170925,000000,40.8,40.95,39.9,40.85,449979,0
+MMSI.US,D,20170926,000000,41.05,41.6,39.4625,40.75,213298,0
+MMSI.US,D,20170927,000000,40.95,42.05,40.6,41.9,248767,0
+MMSI.US,D,20170928,000000,41.8,42.3,41.6,42.05,310915,0
+MMSI.US,D,20170929,000000,42.25,42.525,41.35,42.35,360139,0
+MMSI.US,D,20171002,000000,42.55,44.5,42.55,44.1,728055,0
+MMSI.US,D,20171003,000000,44.55,44.95,43.95,44.45,466840,0
+MMSI.US,D,20171004,000000,44.4,44.95,44.25,44.8,575194,0
+MMSI.US,D,20171005,000000,45.15,45.4,44.3,45.4,473403,0
+MMSI.US,D,20171006,000000,45.45,45.5,44.9,45.35,283927,0
+MMSI.US,D,20171009,000000,45.25,45.5,44.2,44.95,399472,0
+MMSI.US,D,20171010,000000,45.2,45.2,43.65,43.65,262263,0
+MMSI.US,D,20171011,000000,43.5,43.95,43.4,43.55,275645,0
+MMSI.US,D,20171012,000000,43.45,43.725,42.95,42.95,452168,0
+MMSI.US,D,20171013,000000,43.15,43.15,42.35,42.7,369216,0
+MMSI.US,D,20171016,000000,42.65,43.4,42.2,42.4,284419,0
+MMSI.US,D,20171017,000000,42.3,42.79,41.9,42.4,379059,0
+MMSI.US,D,20171018,000000,42.95,43.15,42.05,42.15,390943,0
+MMSI.US,D,20171019,000000,41.95,42.1,41,41.65,458733,0
+MMSI.US,D,20171020,000000,42.1,42.658,41.75,42,308880,0
+MMSI.US,D,20171023,000000,42.2,42.3,41.45,41.8,713344,0
+MMSI.US,D,20171024,000000,41.85,42.45,41.65,42.15,338993,0
+MMSI.US,D,20171025,000000,41.9,42.2,41.35,41.7,438653,0
+MMSI.US,D,20171026,000000,41.15,41.15,37.6,38.05,1836495,0
+MMSI.US,D,20171027,000000,38.1525,38.35,36.55,37,854779,0
+MMSI.US,D,20171030,000000,37.1,37.825,36.705,37.5,693770,0
+MMSI.US,D,20171031,000000,37.45,38.6,37.45,38.05,655549,0
+MMSI.US,D,20171101,000000,38.15,38.45,36.75,37.2,279913,0
+MMSI.US,D,20171102,000000,37.15,38.15,37.05,37.65,372882,0
+MMSI.US,D,20171103,000000,37.65,38.35,37.4,37.95,268789,0
+MMSI.US,D,20171106,000000,38.05,38.05,37.25,37.3,235153,0
+MMSI.US,D,20171107,000000,37.2,37.85,36.9,37.8,283881,0
+MMSI.US,D,20171108,000000,37.6,37.65,36.95,37.5,307866,0
+MMSI.US,D,20171109,000000,37.35,37.6,36.75,37.45,250035,0
+MMSI.US,D,20171110,000000,37.4,37.4,36.4,36.75,288347,0
+MMSI.US,D,20171113,000000,36.45,37.9,36.205,37.7,440393,0
+MMSI.US,D,20171114,000000,37.65,37.65,37,37.2,263717,0
+MMSI.US,D,20171115,000000,37.15,37.65,36.775,37.2,203893,0
+MMSI.US,D,20171116,000000,39.05,41.4,39.05,40.85,532671,0
+MMSI.US,D,20171117,000000,40.55,40.95,40.2,40.6,479375,0
+MMSI.US,D,20171120,000000,40.75,42.125,40.7,41.9,322349,0
+MMSI.US,D,20171121,000000,42.2,43.65,42.2,43.55,482914,0
+MMSI.US,D,20171122,000000,43.5,44.15,43.5,43.8,302486,0
+MMSI.US,D,20171124,000000,43.8,44.2,43.35,44.1,125252,0
+MMSI.US,D,20171127,000000,44.2,44.25,43.9,44.2,310430,0
+MMSI.US,D,20171128,000000,44.5,44.5,43.3,44.05,450679,0
+MMSI.US,D,20171129,000000,44.2,44.7,43.9,44.15,281233,0
+MMSI.US,D,20171130,000000,45.15,45.15,42.9,43.45,432509,0
+MMSI.US,D,20171201,000000,43.5,43.5,41.25,43.2,334979,0
+MMSI.US,D,20171204,000000,43.55,44.3,43.45,43.7,807264,0
+MMSI.US,D,20171205,000000,43.9,44.1,43.325,43.6,311345,0
+MMSI.US,D,20171206,000000,43.55,43.7,42.75,43.25,188719,0
+MMSI.US,D,20171207,000000,43.25,44.05,43.25,43.85,401018,0
+MMSI.US,D,20171208,000000,43.95,43.95,43.15,43.3,257918,0
+MMSI.US,D,20171211,000000,43.4,43.55,43.25,43.35,254703,0
+MMSI.US,D,20171212,000000,43.55,44.3,43.3,43.65,259458,0
+MMSI.US,D,20171213,000000,43.6,43.95,43.35,43.5,343764,0
+MMSI.US,D,20171214,000000,43.45,43.7,43.25,43.4,335527,0
+MMSI.US,D,20171215,000000,43.4,45.4,43.4,44.9,558399,0
+MMSI.US,D,20171218,000000,45.4,45.9,44.2,44.35,298016,0
+MMSI.US,D,20171219,000000,44.4,44.7,43.65,43.9,291869,0
+MMSI.US,D,20171220,000000,44.1,44.4,43.4,43.55,187187,0
+MMSI.US,D,20171221,000000,43.45,43.7,43.3,43.35,258923,0
+MMSI.US,D,20171222,000000,43.45,43.45,42.5,43,289605,0
+MMSI.US,D,20171226,000000,42.9,43.4,42.85,43.05,105604,0
+MMSI.US,D,20171227,000000,43,43.6,42.7854,43.45,242100,0
+MMSI.US,D,20171228,000000,43.7,44.05,43.4,43.85,207025,0
+MMSI.US,D,20171229,000000,43.85,44.3,43.15,43.2,311298,0
+MMSI.US,D,20180102,000000,42.95,44.15,42.9,43.55,301434,0
+MMSI.US,D,20180103,000000,43.8,45.275,43.65,44.95,379038,0
+MMSI.US,D,20180104,000000,45.05,46.4,45.05,45.15,360168,0
+MMSI.US,D,20180105,000000,45.25,45.35,44.4,44.7,207218,0
+MMSI.US,D,20180108,000000,44.75,45.55,44.1,45.4,206985,0
+MMSI.US,D,20180109,000000,45.5,46.1,44.7,44.75,467217,0
+MMSI.US,D,20180110,000000,44.5,44.5,43.7,44.1,123640,0
+MMSI.US,D,20180111,000000,44.05,44.65,43.6,44.45,155412,0
+MMSI.US,D,20180112,000000,44.6,45.5,44.3,45.3,122544,0
+MMSI.US,D,20180116,000000,45.45,45.85,45,45.5,352866,0
+MMSI.US,D,20180117,000000,45.5,47.5,45.225,46.8,458069,0
+MMSI.US,D,20180118,000000,46.8,47.3,46.2,46.4,297308,0
+MMSI.US,D,20180119,000000,46.4,48.1,45.7,48,560087,0
+MMSI.US,D,20180122,000000,48.1,48.1,46.6,46.75,362228,0
+MMSI.US,D,20180123,000000,46.55,47,46.15,46.5,191801,0
+MMSI.US,D,20180124,000000,46.7,47.15,46.3,46.45,198988,0
+MMSI.US,D,20180125,000000,46.75,47.45,46.2,46.8,231153,0
+MMSI.US,D,20180126,000000,46.95,47.4,46.55,47,158749,0
+MMSI.US,D,20180129,000000,46.8,47.35,46.7,47,251485,0
+MMSI.US,D,20180130,000000,46.45,47.15,45.9,46.75,172162,0
+MMSI.US,D,20180131,000000,47,47.15,46.2,46.45,205007,0
+MMSI.US,D,20180201,000000,46.1,46.55,45.75,46.1,235735,0
+MMSI.US,D,20180202,000000,45.9,46.05,44.85,45,256428,0
+MMSI.US,D,20180205,000000,44.8,44.95,43.8,43.8,351947,0
+MMSI.US,D,20180206,000000,42.9,44.2,42.5,44.05,265340,0
+MMSI.US,D,20180207,000000,43.85,43.85,43.05,43.35,214368,0
+MMSI.US,D,20180208,000000,43.35,43.5,42.1,42.1,195139,0
+MMSI.US,D,20180209,000000,42.6,43.1,41.55,42.65,257115,0
+MMSI.US,D,20180212,000000,42.85,43.95,42.3,43.2,230109,0
+MMSI.US,D,20180213,000000,43.1,43.2,42.45,42.75,160285,0
+MMSI.US,D,20180214,000000,42.45,43.55,42.45,43.35,268193,0
+MMSI.US,D,20180215,000000,43.8,45.45,43.3,44.9,942683,0
+MMSI.US,D,20180216,000000,44.95,46.25,44.95,45.7,225524,0
+MMSI.US,D,20180220,000000,45.35,45.65,44.85,45.45,155030,0
+MMSI.US,D,20180221,000000,45.5,46.7,45.35,45.85,207474,0
+MMSI.US,D,20180222,000000,45.85,46.6,45.55,45.75,291832,0
+MMSI.US,D,20180223,000000,46.05,46.75,45.605,46.75,123845,0
+MMSI.US,D,20180226,000000,46.6,47.9,46.55,47.8,166129,0
+MMSI.US,D,20180227,000000,47.8,47.85,46.8,46.9,328302,0
+MMSI.US,D,20180228,000000,47.2,47.65,45.5,45.5,318495,0
+MMSI.US,D,20180301,000000,46.4,49.5,45.1,45.9,586079,0
+MMSI.US,D,20180302,000000,45.7,45.7,44.4,44.8,649228,0
+MMSI.US,D,20180305,000000,44.85,44.95,44.1,44.5,543178,0
+MMSI.US,D,20180306,000000,44.55,45.6,44.25,45.05,605835,0
+MMSI.US,D,20180307,000000,44.7,46.4,44.55,46.2,482754,0
+MMSI.US,D,20180308,000000,46.15,46.6,45.75,46.2,192369,0
+MMSI.US,D,20180309,000000,46.5,46.6,45.75,45.95,279826,0
+MMSI.US,D,20180312,000000,45.95,47.55,45.95,47,470226,0
+MMSI.US,D,20180313,000000,47.15,47.4,46.6,47.3,248442,0
+MMSI.US,D,20180314,000000,47.5,47.95,46.7,46.85,327993,0
+MMSI.US,D,20180315,000000,46.75,47,46.35,46.45,216873,0
+MMSI.US,D,20180316,000000,46.45,46.45,44.55,45,802116,0
+MMSI.US,D,20180319,000000,44.9,45.1,43.2,43.9,369297,0
+MMSI.US,D,20180320,000000,43.95,44.5,43.8,44.15,290779,0
+MMSI.US,D,20180321,000000,44.15,44.8,43.525,44.5,241356,0
+MMSI.US,D,20180322,000000,44.15,44.5,43.75,43.9,444315,0
+MMSI.US,D,20180323,000000,43.95,44.35,43.3,43.3,429372,0
+MMSI.US,D,20180326,000000,43.95,44.225,43.05,44.15,336409,0
+MMSI.US,D,20180327,000000,44.35,44.45,43.25,43.5,314220,0
+MMSI.US,D,20180328,000000,43.5,44.7,43.18,44.2,526487,0
+MMSI.US,D,20180329,000000,44.45,45.55,44,45.35,418736,0
+MMSI.US,D,20180402,000000,44.8,45.3,43.95,44.75,558748,0
+MMSI.US,D,20180403,000000,44.95,45.2,44,45,419490,0
+MMSI.US,D,20180404,000000,44.45,45.35,44.25,45.15,221503,0
+MMSI.US,D,20180405,000000,45.45,46.4,45.4,46,328754,0
+MMSI.US,D,20180406,000000,45.65,46.05,44.75,45.25,218927,0
+MMSI.US,D,20180409,000000,45.45,45.875,44.75,45.25,244196,0
+MMSI.US,D,20180410,000000,45.6,46.05,45.3,45.6,183305,0
+MMSI.US,D,20180411,000000,45.25,45.7,44.5,44.8,275704,0
+MMSI.US,D,20180412,000000,45.15,46.15,44.9896,45.25,250259,0
+MMSI.US,D,20180413,000000,45.3,45.6,44.75,45,190962,0
+MMSI.US,D,20180416,000000,45.25,46,44.975,45.9,461134,0
+MMSI.US,D,20180417,000000,46.3,46.5,45.3,45.8,405111,0
+MMSI.US,D,20180418,000000,46.05,46.5,45.7,45.8,288887,0
+MMSI.US,D,20180419,000000,45.65,45.85,45.24,45.6,193581,0
+MMSI.US,D,20180420,000000,45.85,46.4,45.75,45.95,278292,0
+MMSI.US,D,20180423,000000,46,46.35,45.6,45.8,175879,0
+MMSI.US,D,20180424,000000,45.9,46.2,44.9,45.1,247965,0
+MMSI.US,D,20180425,000000,44.9,46.045,44.05,45.05,405958,0
+MMSI.US,D,20180426,000000,46.95,49,46.1,46.35,1047686,0
+MMSI.US,D,20180427,000000,46.5,48.1,46.45,47.9,823175,0
+MMSI.US,D,20180430,000000,48,48.8,47.8681,48.5,993262,0
+MMSI.US,D,20180501,000000,48.45,48.95,48.2,48.9,394343,0
+MMSI.US,D,20180502,000000,48.8,50.3,48.625,49.8,647605,0
+MMSI.US,D,20180503,000000,49.7,50.35,48.8,50,829643,0
+MMSI.US,D,20180504,000000,49.85,50.55,48.9,50.15,227207,0
+MMSI.US,D,20180507,000000,50.45,51.25,50.2,50.85,416803,0
+MMSI.US,D,20180508,000000,50.85,51.15,50.45,51.05,261529,0
+MMSI.US,D,20180509,000000,51.05,51.35,50.65,51.05,209473,0
+MMSI.US,D,20180510,000000,51.3,52.25,51.05,52.1,171858,0
+MMSI.US,D,20180511,000000,52.15,52.55,51.75,52,200650,0
+MMSI.US,D,20180514,000000,52.05,52.2,51.15,51.5,788936,0
+MMSI.US,D,20180515,000000,51.2,51.4,50.45,50.7,364389,0
+MMSI.US,D,20180516,000000,50.85,52.65,50.55,52,314244,0
+MMSI.US,D,20180517,000000,52,53.05,51.8,52.7,366438,0
+MMSI.US,D,20180518,000000,53.15,53.75,53.1,53.7,448043,0
+MMSI.US,D,20180521,000000,53.75,54.6,52.95,54.05,292143,0
+MMSI.US,D,20180522,000000,54.2,54.25,53.3,53.6,300111,0
+MMSI.US,D,20180523,000000,53.5,54.75,52.85,54.6,374616,0
+MMSI.US,D,20180524,000000,54.4,54.8,53.6,54.45,283151,0
+MMSI.US,D,20180525,000000,54.5,54.6,53.45,53.55,161892,0
+MMSI.US,D,20180529,000000,53.25,54,53,53.9,238775,0
+MMSI.US,D,20180530,000000,53.9,55.5,53.55,55.15,274374,0
+MMSI.US,D,20180531,000000,55.2,55.2,47.35,51.3,2141836,0
+MMSI.US,D,20180601,000000,50.35,52.35,50.005,52,522230,0
+MMSI.US,D,20180604,000000,52.5,52.85,51.95,52.15,286935,0
+MMSI.US,D,20180605,000000,52.1,52.35,51.1,51.2,513760,0
+MMSI.US,D,20180606,000000,51.35,51.55,50.5,50.5,488321,0
+MMSI.US,D,20180607,000000,50.45,50.6,47.3,48.5,803277,0
+MMSI.US,D,20180608,000000,48.65,49.85,48.05,49.25,434821,0
+MMSI.US,D,20180611,000000,48.95,50.35,48.65,49.95,344031,0
+MMSI.US,D,20180612,000000,49.95,50.65,49.7,50.45,254024,0
+MMSI.US,D,20180613,000000,50.4,50.8,49.35,49.4,238857,0
+MMSI.US,D,20180614,000000,49.55,49.85,49.15,49.6,268990,0
+MMSI.US,D,20180615,000000,49.35,50.175,49.2,50.15,502200,0
+MMSI.US,D,20180618,000000,49.9,50.25,49.35,50.25,281829,0
+MMSI.US,D,20180619,000000,50,50.7,49.725,50.55,177875,0
+MMSI.US,D,20180620,000000,50.6,51.05,50.4,50.75,192537,0
+MMSI.US,D,20180621,000000,50.85,51.55,49.55,49.95,271201,0
+MMSI.US,D,20180622,000000,50.1,50.5,49.725,50.4,623413,0
+MMSI.US,D,20180625,000000,50.4,51.25,48.51,50.85,610846,0
+MMSI.US,D,20180626,000000,50.85,52.55,50.65,52.3,366072,0
+MMSI.US,D,20180627,000000,52.25,53.05,51.75,52.2,672217,0
+MMSI.US,D,20180628,000000,52,52.85,51.5091,52.55,406393,0
+MMSI.US,D,20180629,000000,52.75,53.1,50.8,51.2,567649,0
+MMSI.US,D,20180702,000000,51.55,53.4,51.35,53.3,417042,0
+MMSI.US,D,20180703,000000,53.4,53.4,52.45,53.25,100594,0
+MMSI.US,D,20180705,000000,53.55,53.55,52.7,53.1,392612,0
+MMSI.US,D,20180706,000000,53.2,55.4,52.955,55.2,430450,0
+MMSI.US,D,20180709,000000,55.3,55.425,54.2,54.65,239964,0
+MMSI.US,D,20180710,000000,55.2,55.45,54.505,55.4,438754,0
+MMSI.US,D,20180711,000000,55.05,55.45,54.9,55.2,559969,0
+MMSI.US,D,20180712,000000,55.5,56.755,54.6,55.65,406179,0
+MMSI.US,D,20180713,000000,55.5,56.1,55.4,55.75,161844,0
+MMSI.US,D,20180716,000000,55.85,55.85,55.2,55.6,269223,0
+MMSI.US,D,20180717,000000,56.15,56.75,55.85,56.65,328294,0
+MMSI.US,D,20180718,000000,56.85,56.85,55.7,55.85,393713,0
+MMSI.US,D,20180719,000000,55.65,56.25,54.75,55.95,260402,0
+MMSI.US,D,20180720,000000,55.9,56.65,54.8,55.8,258065,0
+MMSI.US,D,20180723,000000,55.6,56.3,55.1625,56.2,453908,0
+MMSI.US,D,20180724,000000,60.9,61.175,57,57.35,1215446,0
+MMSI.US,D,20180725,000000,56.3,57.3,54.65,55.3,559609,0
+MMSI.US,D,20180726,000000,54.1,55.5,53.9,55.4,3442202,0
+MMSI.US,D,20180727,000000,55.5,55.8,53.95,54.05,587028,0
+MMSI.US,D,20180730,000000,54.2,54.2,52.9,53,417870,0
+MMSI.US,D,20180731,000000,53.05,54.45,52.65,54.3,437606,0
+MMSI.US,D,20180801,000000,54.3,55.35,54.3,55.25,319222,0
+MMSI.US,D,20180802,000000,55.15,55.9,55,55.5,290974,0
+MMSI.US,D,20180803,000000,55.55,55.95,54.85,55.75,385227,0
+MMSI.US,D,20180806,000000,55.6,56.3,55.4,56.25,283009,0
+MMSI.US,D,20180807,000000,49.95,55.75,49.95,55.2,634638,0
+MMSI.US,D,20180808,000000,55.3,56.1,53.95,54.5,271328,0
+MMSI.US,D,20180809,000000,54.6,55.05,54.5285,55.05,184216,0
+MMSI.US,D,20180810,000000,54.7,55.55,54.45,54.75,205862,0
+MMSI.US,D,20180813,000000,54.8,55.45,54.2,54.95,244550,0
+MMSI.US,D,20180814,000000,55.15,56,54.9,55.75,196891,0
+MMSI.US,D,20180815,000000,55.55,56.8,54.85,56.6,301368,0
+MMSI.US,D,20180816,000000,56.75,56.9,55.95,56.55,238736,0
+MMSI.US,D,20180817,000000,56.3,56.844,56.2,56.65,209446,0
+MMSI.US,D,20180820,000000,56.9,56.95,55.95,56.5,287307,0
+MMSI.US,D,20180821,000000,56.75,58.2,56.75,57.9,243851,0
+MMSI.US,D,20180822,000000,57.7,58.15,57.275,57.65,200052,0
+MMSI.US,D,20180823,000000,57.65,58.05,57.1,57.4,142369,0
+MMSI.US,D,20180824,000000,57.3,57.9,57.25,57.65,197297,0
+MMSI.US,D,20180827,000000,57.75,58.6,57.5,58,292808,0
+MMSI.US,D,20180828,000000,58.15,58.4,57.8,58.3,180536,0
+MMSI.US,D,20180829,000000,58.4,58.95,58.35,58.6,161450,0
+MMSI.US,D,20180830,000000,58.3,58.8,57.775,58.65,249906,0
+MMSI.US,D,20180831,000000,58.55,59,57.8,58.85,253164,0
+MMSI.US,D,20180904,000000,58.9,59.25,58.1,58.9,275614,0
+MMSI.US,D,20180905,000000,58.95,60.05,58.15,60,352509,0
+MMSI.US,D,20180906,000000,60.55,61.55,59.95,61.05,513904,0
+MMSI.US,D,20180907,000000,61.1,62.7,61.1,61.45,348403,0
+MMSI.US,D,20180910,000000,61.7,62,59.75,60.15,621119,0
+MMSI.US,D,20180911,000000,60,61.7,59.7,61.15,297051,0
+MMSI.US,D,20180912,000000,61.1,61.5,60.55,61.15,222536,0
+MMSI.US,D,20180913,000000,61.3,62.2,61.3,62.05,358736,0
+MMSI.US,D,20180914,000000,62.05,63.2,62,62.85,369722,0
+MMSI.US,D,20180917,000000,62.55,62.85,60,60.7,357806,0
+MMSI.US,D,20180918,000000,60.85,61.55,60.45,61.5,213558,0
+MMSI.US,D,20180919,000000,61.2,61.472,60.15,60.8,311656,0
+MMSI.US,D,20180920,000000,61.1,61.25,60.55,61,288881,0
+MMSI.US,D,20180921,000000,61.15,61.5,60.65,61.4,851307,0
+MMSI.US,D,20180924,000000,61.1,61.5,60.55,61.2,250576,0
+MMSI.US,D,20180925,000000,61.15,62,60.95,61.75,222180,0
+MMSI.US,D,20180926,000000,61.7,61.9,60.6,60.95,353276,0
+MMSI.US,D,20180927,000000,61.1,61.1,59.95,60.4,600455,0
+MMSI.US,D,20180928,000000,60.3,61.65,60,61.45,388415,0
+MMSI.US,D,20181001,000000,61.44,62.56,60.8,62,484710,0
+MMSI.US,D,20181002,000000,65.31,66.34,63.96,65.51,792015,0
+MMSI.US,D,20181003,000000,65.96,66.29,64.5,65.94,758704,0
+MMSI.US,D,20181004,000000,65.54,65.7971,64,64.25,698400,0
+MMSI.US,D,20181005,000000,64.25,65.57,63.81,65.3,650630,0
+MMSI.US,D,20181008,000000,65.28,65.5,62.9,64.08,405216,0
+MMSI.US,D,20181009,000000,63.83,65.34,62.67,62.69,892650,0
+MMSI.US,D,20181010,000000,62.65,62.65,61.06,61.25,477806,0
+MMSI.US,D,20181011,000000,61.99,62.31,60.41,61,630685,0
+MMSI.US,D,20181012,000000,61.8,62.88,60.3,62.01,491035,0
+MMSI.US,D,20181015,000000,62.06,62.505,61.05,62.03,261925,0
+MMSI.US,D,20181016,000000,62.61,64.65,62.09,64.42,469997,0
+MMSI.US,D,20181017,000000,64.19,65.12,63.65,64.95,294300,0
+MMSI.US,D,20181018,000000,64.82,65.18,63.04,63.81,359296,0
+MMSI.US,D,20181019,000000,64,64.93,62.64,62.72,326077,0
+MMSI.US,D,20181022,000000,63,63.35,61.92,62.2,561742,0
+MMSI.US,D,20181023,000000,61.39,62.41,60.32,62.04,593373,0
+MMSI.US,D,20181024,000000,61.5,62.59,60.72,60.84,341595,0
+MMSI.US,D,20181025,000000,60.56,61.86,60.18,61.29,529743,0
+MMSI.US,D,20181026,000000,60.5,60.5,56.2,58.34,1240172,0
+MMSI.US,D,20181029,000000,59.26,60.515,58.205,58.85,797422,0
+MMSI.US,D,20181030,000000,58.84,60.45,56.67,57.64,490606,0
+MMSI.US,D,20181031,000000,58.29,58.585,56.65,57.12,716575,0
+MMSI.US,D,20181101,000000,57.46,59.98,57.46,59.11,414450,0
+MMSI.US,D,20181102,000000,59.02,60.55,58.12,59.69,432399,0
+MMSI.US,D,20181105,000000,59.89,60.39,58.29,59.16,348192,0
+MMSI.US,D,20181106,000000,59.06,59.84,58.6,59.58,230672,0
+MMSI.US,D,20181107,000000,59.7,61.48,59.4,61.06,333763,0
+MMSI.US,D,20181108,000000,61.08,61.26,60.5,61.24,168014,0
+MMSI.US,D,20181109,000000,61.04,61.04,58.13,59.16,310212,0
+MMSI.US,D,20181112,000000,59.22,59.51,57.27,57.94,330989,0
+MMSI.US,D,20181113,000000,58.32,58.46,57.34,57.9,334442,0
+MMSI.US,D,20181114,000000,57.97,58.335,57.5,57.8,322711,0
+MMSI.US,D,20181115,000000,57.69,59.53,57.5,59.1,279136,0
+MMSI.US,D,20181116,000000,58.98,61.45,58.86,61.28,512517,0
+MMSI.US,D,20181119,000000,60.25,61.475,58.44,58.83,399955,0
+MMSI.US,D,20181120,000000,58.27,59.39,57.1628,58.82,183709,0
+MMSI.US,D,20181121,000000,58.99,59.6606,58.31,58.35,188525,0
+MMSI.US,D,20181123,000000,57.94,59.58,57.65,58.72,96075,0
+MMSI.US,D,20181126,000000,59.23,60.0499,58.22,58.33,229178,0
+MMSI.US,D,20181127,000000,57.81,59.13,57.625,58.42,206384,0
+MMSI.US,D,20181128,000000,58.84,61.02,58.31,61,275624,0
+MMSI.US,D,20181129,000000,61.2,62.37,60.45,62.21,291955,0
+MMSI.US,D,20181130,000000,62.38,63.44,61.83,63.05,430705,0
+MMSI.US,D,20181203,000000,64.03,64.03,62.2,62.9,245305,0
+MMSI.US,D,20181204,000000,62.91,63.24,60.36,61.54,324088,0
+MMSI.US,D,20181206,000000,60.49,61.87,59.21,60.59,467391,0
+MMSI.US,D,20181207,000000,60.71,60.71,58.21,58.88,384205,0
+MMSI.US,D,20181210,000000,58.94,59.26,57.73,58.66,318745,0
+MMSI.US,D,20181211,000000,59.33,59.6823,57.85,58.52,202291,0
+MMSI.US,D,20181212,000000,59.35,60.23,58.7,58.73,268570,0
+MMSI.US,D,20181213,000000,59.02,59.58,57.6,57.64,246438,0
+MMSI.US,D,20181214,000000,57.2,57.77,56.08,56.28,203285,0
+MMSI.US,D,20181217,000000,56.1,57.81,54.33,54.53,517188,0
+MMSI.US,D,20181218,000000,55,55.25,53.24,53.55,383535,0
+MMSI.US,D,20181219,000000,53.84,54.44,51.93,52.42,333132,0
+MMSI.US,D,20181220,000000,52.36,52.4912,50.07,51.13,391643,0
+MMSI.US,D,20181221,000000,51.14,51.84,50.395,50.95,691160,0
+MMSI.US,D,20181224,000000,50.51,51.27,49.42,50.15,235732,0
+MMSI.US,D,20181226,000000,50.58,53.32,49.3954,53.25,362247,0
+MMSI.US,D,20181227,000000,52.5,53.76,51.76,53.75,336090,0
+MMSI.US,D,20181228,000000,54.3,55.405,53.29,54.97,345300,0
+MMSI.US,D,20181231,000000,55.42,56.34,54.71,55.81,367894,0
+MMSI.US,D,20190102,000000,54.88,54.88,52.63,53.2,502051,0
+MMSI.US,D,20190103,000000,52.82,53.51,50.83,50.86,273744,0
+MMSI.US,D,20190104,000000,51.01,52.52,50.6,51.31,464337,0
+MMSI.US,D,20190107,000000,51.35,52.39,50.425,51.43,534755,0
+MMSI.US,D,20190108,000000,51.74,52.3,50.535,51.75,345373,0
+MMSI.US,D,20190109,000000,51.99,53.15,51.83,52.38,492163,0
+MMSI.US,D,20190110,000000,52.05,54.25,51.67,54.1,390417,0
+MMSI.US,D,20190111,000000,53.95,54.2,52.87,53.18,278829,0
+MMSI.US,D,20190114,000000,52.83,53.68,52.6825,52.76,220305,0
+MMSI.US,D,20190115,000000,52.42,53.97,52.42,53.68,519825,0
+MMSI.US,D,20190116,000000,53.92,54.3,52.8,52.98,425407,0
+MMSI.US,D,20190117,000000,52.89,53.19,52.37,52.62,400076,0
+MMSI.US,D,20190118,000000,52.82,53.99,52.58,53.6,411466,0
+MMSI.US,D,20190122,000000,53.5,54.91,53.18,53.67,532497,0
+MMSI.US,D,20190123,000000,53.75,54.59,53,53.66,233007,0
+MMSI.US,D,20190124,000000,53.6,54.16,53.42,54.13,123526,0
+MMSI.US,D,20190125,000000,54.39,55.12,54.39,54.58,154861,0
+MMSI.US,D,20190128,000000,54.09,54.09,53.21,53.5,192723,0
+MMSI.US,D,20190129,000000,53.55,53.91,52.86,53.37,238592,0
+MMSI.US,D,20190130,000000,53.62,54.78,53.46,54.7,279381,0
+MMSI.US,D,20190131,000000,54.69,57.18,54.69,56.53,354693,0
+MMSI.US,D,20190201,000000,56.32,56.84,56.13,56.43,260369,0
+MMSI.US,D,20190204,000000,56.43,56.66,55.92,56.32,304665,0
+MMSI.US,D,20190205,000000,56.52,57.28,56.27,56.63,220795,0
+MMSI.US,D,20190206,000000,56.64,56.9412,56.02,56.62,119181,0
+MMSI.US,D,20190207,000000,56.33,56.815,55.39,55.48,116639,0
+MMSI.US,D,20190208,000000,55.37,55.92,54.89,55.81,119709,0
+MMSI.US,D,20190211,000000,56.14,57.8,56.12,57.65,213273,0
+MMSI.US,D,20190212,000000,57.9,58.34,57.3,57.86,245881,0
+MMSI.US,D,20190213,000000,58.11,58.185,57.28,57.86,201176,0
+MMSI.US,D,20190214,000000,57.78,58.79,57.5,58.61,234278,0
+MMSI.US,D,20190215,000000,58.96,60,58.93,59.6,244838,0
+MMSI.US,D,20190219,000000,59.65,60.45,59.45,60.05,172488,0
+MMSI.US,D,20190220,000000,59.74,61.02,59.5831,60.88,255976,0
+MMSI.US,D,20190221,000000,60.58,60.865,59.36,59.94,247639,0
+MMSI.US,D,20190222,000000,60.15,60.15,59.29,59.6,295726,0
+MMSI.US,D,20190225,000000,60.1,60.49,59.3,59.39,368048,0
+MMSI.US,D,20190226,000000,59.39,59.5112,56.86,57.48,629577,0
+MMSI.US,D,20190227,000000,61.66,63.25,56.65,56.84,948753,0
+MMSI.US,D,20190228,000000,56.51,56.6,54.07,55.73,629022,0
+MMSI.US,D,20190301,000000,55.53,58.55,55.44,58.16,575926,0
+MMSI.US,D,20190304,000000,58.21,58.52,55.91,56.54,485260,0
+MMSI.US,D,20190305,000000,56.74,57.29,55.85,56.67,471884,0
+MMSI.US,D,20190306,000000,56.89,56.95,55.72,56,396032,0
+MMSI.US,D,20190307,000000,55.98,57.82,55.11,57.5,760785,0
+MMSI.US,D,20190308,000000,57.37,57.99,57.05,57.26,490250,0
+MMSI.US,D,20190311,000000,57.29,58.46,57.04,58.41,297159,0
+MMSI.US,D,20190312,000000,58.78,59.89,58.51,59.44,314215,0
+MMSI.US,D,20190313,000000,59.75,60.89,59.43,60.42,388109,0
+MMSI.US,D,20190314,000000,60.4,60.76,59.89,60.69,448965,0
+MMSI.US,D,20190315,000000,60.98,61.3,60.295,60.89,820589,0
+MMSI.US,D,20190318,000000,61.07,61.07,59.55,60.19,586313,0
+MMSI.US,D,20190319,000000,60.43,60.83,59.47,59.68,307305,0
+MMSI.US,D,20190320,000000,59.43,60.37,58.95,59.71,261765,0
+MMSI.US,D,20190321,000000,59.43,60.99,59.2001,60.84,276733,0
+MMSI.US,D,20190322,000000,60.48,60.49,58.72,58.77,246274,0
+MMSI.US,D,20190325,000000,58.51,60.31,58.22,59.98,265890,0
+MMSI.US,D,20190326,000000,60.44,61.03,59.91,60.34,352541,0
+MMSI.US,D,20190327,000000,60.08,60.58,59.19,59.96,282230,0
+MMSI.US,D,20190328,000000,60.01,60.515,59.06,60.32,267753,0
+MMSI.US,D,20190329,000000,60.63,61.93,60.33,61.83,763654,0
+MMSI.US,D,20190401,000000,62.49,62.98,61.305,61.9,447558,0
+MMSI.US,D,20190402,000000,61.97,61.98,60.95,61.77,276453,0
+MMSI.US,D,20190403,000000,62.1,62.2,60.23,60.3,275361,0
+MMSI.US,D,20190404,000000,60.28,60.65,59.74,60.43,168742,0
+MMSI.US,D,20190405,000000,60.69,61.62,60.09,61.31,190887,0
+MMSI.US,D,20190408,000000,61.25,61.3,60.06,60.99,186787,0
+MMSI.US,D,20190409,000000,60.95,61.71,60.42,61.23,205418,0
+MMSI.US,D,20190410,000000,61.33,62.75,61.03,62.18,313050,0
+MMSI.US,D,20190411,000000,62.24,62.84,61.395,62.6,293327,0
+MMSI.US,D,20190412,000000,62.68,62.985,62.03,62.35,173575,0
+MMSI.US,D,20190415,000000,62.45,62.99,62.08,62.55,258242,0
+MMSI.US,D,20190416,000000,62.82,63.64,62.13,62.3,567894,0
+MMSI.US,D,20190417,000000,62.43,62.43,57.045,57.8,695434,0
+MMSI.US,D,20190418,000000,58,59.08,56.7511,57.66,649614,0
+MMSI.US,D,20190422,000000,57.73,58.39,57.11,57.58,350990,0
+MMSI.US,D,20190423,000000,57.52,59.94,57.06,59.2,649407,0
+MMSI.US,D,20190424,000000,60,60.19,55.69,56.5,1153928,0
+MMSI.US,D,20190425,000000,55.95,56.03,52.39,54.35,1065944,0
+MMSI.US,D,20190426,000000,54.46,55.424,53.64,54.85,563019,0
+MMSI.US,D,20190429,000000,54.7,55.68,53.115,55.4,411196,0
+MMSI.US,D,20190430,000000,55.66,56.38,55.34,56.18,390772,0
+MMSI.US,D,20190501,000000,56.3,56.4049,54.34,54.49,666587,0
+MMSI.US,D,20190502,000000,54.6,56.985,54.535,56.86,404650,0
+MMSI.US,D,20190503,000000,57,58.06,57,57.93,241508,0
+MMSI.US,D,20190506,000000,57.2,59.3,56.52,58.94,372186,0
+MMSI.US,D,20190507,000000,58.39,58.39,56.54,57.2,411594,0
+MMSI.US,D,20190508,000000,57.2,57.72,56.62,56.69,403958,0
+MMSI.US,D,20190509,000000,56.38,57.97,55.88,57.48,523388,0
+MMSI.US,D,20190510,000000,57.25,57.25,55.43,56.75,284506,0
+MMSI.US,D,20190513,000000,55.71,56.34,54.87,55.29,336433,0
+MMSI.US,D,20190514,000000,55.3,56.64,55.09,56.28,245290,0
+MMSI.US,D,20190515,000000,55.84,56.82,55.84,56.37,221314,0
+MMSI.US,D,20190516,000000,56.4,57.45,55.96,56.7,231885,0
+MMSI.US,D,20190517,000000,56.1,56.7179,54.71,54.89,314549,0
+MMSI.US,D,20190520,000000,54.24,54.71,53.47,53.97,323054,0
+MMSI.US,D,20190521,000000,54.37,54.97,53.445,53.64,484350,0
+MMSI.US,D,20190522,000000,53.59,54.22,52.76,54.02,269861,0
+MMSI.US,D,20190523,000000,53.93,53.93,51.925,52.17,448846,0
+MMSI.US,D,20190524,000000,52.37,53.38,52.02,52.75,236204,0
+MMSI.US,D,20190528,000000,53.04,54.54,52.505,53.29,255785,0
+MMSI.US,D,20190529,000000,52.86,53.58,52.38,52.93,283512,0
+MMSI.US,D,20190530,000000,53.01,53.65,52.72,53.5,197792,0
+MMSI.US,D,20190531,000000,52.87,53.025,50.53,51.63,741867,0
+MMSI.US,D,20190603,000000,52,52.805,51.35,52.13,323860,0
+MMSI.US,D,20190604,000000,52.61,53.69,51.95,53.63,230475,0
+MMSI.US,D,20190605,000000,53.73,54.41,53.66,54.15,233207,0
+MMSI.US,D,20190606,000000,54.11,54.14,53.175,53.78,191063,0
+MMSI.US,D,20190607,000000,54.01,55.69,53.75,55.17,242480,0
+MMSI.US,D,20190610,000000,55.45,56.93,55.4173,56.35,297913,0
+MMSI.US,D,20190611,000000,56.71,56.84,55.27,56.18,273358,0
+MMSI.US,D,20190612,000000,56.13,56.86,55.52,56.23,233674,0
+MMSI.US,D,20190613,000000,56.47,56.89,55.28,56.74,258314,0
+MMSI.US,D,20190614,000000,57.05,58.77,56.74,57.77,390578,0
+MMSI.US,D,20190617,000000,58,59.59,57.7,59.1,401316,0
+MMSI.US,D,20190618,000000,59.38,61.205,59.08,60.52,441230,0
+MMSI.US,D,20190619,000000,60.14,61.21,59.91,61.17,348785,0
+MMSI.US,D,20190620,000000,61.65,61.93,60.405,60.92,541288,0
+MMSI.US,D,20190621,000000,60.46,61.05,59.3074,60.65,699397,0
+MMSI.US,D,20190624,000000,60.44,60.77,59.06,59.11,295841,0
+MMSI.US,D,20190625,000000,59.42,59.72,58.64,58.85,408798,0
+MMSI.US,D,20190626,000000,58.85,59.09,57.69,58.13,618008,0
+MMSI.US,D,20190627,000000,58.41,59.46,58.175,59.36,358161,0
+MMSI.US,D,20190628,000000,59.29,60.13,59.24,59.56,626709,0
+MMSI.US,D,20190701,000000,60,60.5,57.74,58.13,355249,0
+MMSI.US,D,20190702,000000,58.08,58.08,57.04,57.71,222220,0
+MMSI.US,D,20190703,000000,57.95,58.64,57.45,58.47,192059,0
+MMSI.US,D,20190705,000000,58.09,58.72,57.645,58.7,169969,0
+MMSI.US,D,20190708,000000,58.25,58.925,57.43,57.96,471177,0
+MMSI.US,D,20190709,000000,57.73,58.28,57.51,57.78,240422,0
+MMSI.US,D,20190710,000000,57.89,58.56,57.11,57.67,319263,0
+MMSI.US,D,20190711,000000,57.89,58.115,57.03,57.77,175183,0
+MMSI.US,D,20190712,000000,57.66,58.05,56.77,56.86,233736,0
+MMSI.US,D,20190715,000000,56.97,57.31,56.38,57.12,187131,0
+MMSI.US,D,20190716,000000,57.07,57.36,56.42,56.47,183734,0
+MMSI.US,D,20190717,000000,56.55,57.31,56.27,56.31,264037,0
+MMSI.US,D,20190718,000000,56.41,56.73,55.53,55.78,540490,0
+MMSI.US,D,20190719,000000,55.72,56.88,54.7366,55.02,700627,0
+MMSI.US,D,20190722,000000,55.21,55.3899,53.815,53.97,443893,0
+MMSI.US,D,20190723,000000,53.75,54.01,53.25,53.78,536912,0
+MMSI.US,D,20190724,000000,54.02,54.98,53.85,54.48,878912,0
+MMSI.US,D,20190725,000000,54.5,55.47,53.52,54.84,580757,0
+MMSI.US,D,20190726,000000,44,44.4,39.11,41,6246510,0
+MMSI.US,D,20190729,000000,41.31,41.3297,39.75,40.29,1672703,0
+MMSI.US,D,20190730,000000,40,40.46,39.55,40.19,965227,0
+MMSI.US,D,20190731,000000,40.33,40.5,38.8,39.46,827086,0
+MMSI.US,D,20190801,000000,40.06,41.47,39.75,40.79,904590,0
+MMSI.US,D,20190802,000000,40.52,40.97,40,40.75,825769,0
+MMSI.US,D,20190805,000000,40.13,40.84,39.96,40.04,996186,0
+MMSI.US,D,20190806,000000,40.27,40.425,38.43,38.65,686864,0
+MMSI.US,D,20190807,000000,38.1,38.51,37.34,37.75,587711,0
+MMSI.US,D,20190808,000000,38.13,38.33,37.36,38.13,735691,0
+MMSI.US,D,20190809,000000,37.92,38.025,36.23,36.67,1163837,0
+MMSI.US,D,20190812,000000,36.58,37.68,36.25,37.63,900867,0
+MMSI.US,D,20190813,000000,37.5,38.28,37.085,37.47,445921,0
+MMSI.US,D,20190814,000000,36.94,37.35,36.18,36.4,441442,0
+MMSI.US,D,20190815,000000,36.77,37.25,36.19,36.84,483747,0
+MMSI.US,D,20190816,000000,36.89,37.05,36.17,36.18,325372,0
+MMSI.US,D,20190819,000000,36.49,37.11,35,35.07,797240,0
+MMSI.US,D,20190820,000000,35.1,35.79,34.72,35.32,627717,0
+MMSI.US,D,20190821,000000,35.55,35.65,34.462,34.62,868276,0
+MMSI.US,D,20190822,000000,34.85,34.85,34.23,34.64,545129,0
+MMSI.US,D,20190823,000000,34.47,35.25,33.96,34.23,843479,0
+MMSI.US,D,20190826,000000,34.4,34.61,33.81,34.01,481368,0
+MMSI.US,D,20190827,000000,34.24,34.92,33.97,34.5,882467,0
+MMSI.US,D,20190828,000000,34.42,34.68,33.99,34.46,544032,0
+MMSI.US,D,20190829,000000,34.7,35.51,34.58,34.92,334024,0
+MMSI.US,D,20190830,000000,34.95,35,34.29,34.78,314148,0
+MMSI.US,D,20190903,000000,34.57,34.71,33.91,34.14,559249,0
+MMSI.US,D,20190904,000000,34.43,34.44,31.625,32.53,1720983,0
+MMSI.US,D,20190905,000000,32.79,32.79,29.5,29.79,2701938,0
+MMSI.US,D,20190906,000000,29.82,31.17,29.62,30.62,2048069,0
+MMSI.US,D,20190909,000000,30.62,31.52,30.27,30.93,782481,0
+MMSI.US,D,20190910,000000,28.99,29.16,25.67,27.98,3588370,0
+MMSI.US,D,20190911,000000,28.38,28.56,27.58,28,1447564,0
+MMSI.US,D,20190912,000000,28.09,28.416,26.73,27.08,1030038,0
+MMSI.US,D,20190913,000000,26.93,27.86,26.7,27.66,972092,0
+MMSI.US,D,20190916,000000,27.6,28.77,27.1787,28.75,1051598,0
+MMSI.US,D,20190917,000000,28.9,30.47,28.58,29.91,1364443,0
+MMSI.US,D,20190918,000000,29.95,30.44,29.6,29.93,910768,0
+MMSI.US,D,20190919,000000,29.92,30.5,29.79,29.98,487429,0
+MMSI.US,D,20190920,000000,29.92,30.5,29.74,30.25,1297008,0
+MMSI.US,D,20190923,000000,30.11,31.57,30,31.35,1255519,0
+MMSI.US,D,20190924,000000,31.85,32.71,31.1315,31.65,1367978,0
+MMSI.US,D,20190925,000000,31.66,32.35,31.34,32.32,731236,0
+MMSI.US,D,20190926,000000,32.25,32.51,31.64,31.805,943589,0
+MMSI.US,D,20190927,000000,31.83,32.0499,30.15,30.42,723342,0
+MMSI.US,D,20190930,000000,30.6,30.92,30.2001,30.46,585302,0
+MMSI.US,D,20191001,000000,30.35,30.79,29.32,29.34,524859,0
+MMSI.US,D,20191002,000000,29.13,29.1787,27.96,28.31,861449,0
+MMSI.US,D,20191003,000000,28.17,28.89,27.94,28.54,636148,0
+MMSI.US,D,20191004,000000,28.76,29.03,28.31,28.8,476270,0
+MMSI.US,D,20191007,000000,28.75,29.29,28.51,28.93,382003,0
+MMSI.US,D,20191008,000000,28.77,28.87,28,28.31,361149,0
+MMSI.US,D,20191009,000000,28.45,28.73,28.11,28.34,284536,0
+MMSI.US,D,20191010,000000,28.3,28.55,26.94,27.06,775551,0
+MMSI.US,D,20191011,000000,27.28,28.46,27.1486,27.87,703318,0
+MMSI.US,D,20191014,000000,27.95,28.49,27.85,28.46,493787,0
+MMSI.US,D,20191015,000000,28.5,29.4,28.46,29.1,395925,0
+MMSI.US,D,20191016,000000,29.14,29.82,29.14,29.65,583690,0
+MMSI.US,D,20191017,000000,29.75,30.55,29.72,30.31,627365,0
+MMSI.US,D,20191018,000000,30.27,30.75,29.92,30.64,547455,0
+MMSI.US,D,20191021,000000,30.75,31.17,30.18,30.51,844301,0
+MMSI.US,D,20191022,000000,30.61,30.84,30.26,30.37,367398,0
+MMSI.US,D,20191023,000000,30.28,30.62,30.16,30.36,245323,0
+MMSI.US,D,20191024,000000,30.49,30.49,29.785,30.28,394881,0
+MMSI.US,D,20191025,000000,30.19,30.36,29.96,30.12,306854,0
+MMSI.US,D,20191028,000000,30.13,30.39,29.91,30.22,630239,0
+MMSI.US,D,20191029,000000,30.22,30.73,29.94,30.1,477952,0
+MMSI.US,D,20191030,000000,30.15,30.15,28.91,29.11,867337,0
+MMSI.US,D,20191031,000000,22.46,25.93,19.5,20.655,7246967,0
+MMSI.US,D,20191101,000000,20.81,24.37,20.6602,24.15,2482030,0
+MMSI.US,D,20191104,000000,24.47,25.7,24.25,25.44,1912543,0
+MMSI.US,D,20191105,000000,25.55,26.07,25.225,25.99,857663,0
+MMSI.US,D,20191106,000000,26.29,27.81,26,27.17,1581031,0
+MMSI.US,D,20191107,000000,27.1,27.67,25.71,25.89,905150,0
+MMSI.US,D,20191108,000000,25.81,26.7,24.98,26.68,651439,0
+MMSI.US,D,20191111,000000,26.18,26.3,25.45,25.66,554778,0
+MMSI.US,D,20191112,000000,25.6,25.89,25.25,25.69,438820,0
+MMSI.US,D,20191113,000000,25.45,26.155,25.06,25.96,428305,0
+MMSI.US,D,20191114,000000,25.92,26.5,25.3621,26.27,396462,0
+MMSI.US,D,20191115,000000,26.41,26.69,26.19,26.44,633229,0
+MMSI.US,D,20191118,000000,26.49,26.67,26.11,26.65,591461,0
+MMSI.US,D,20191119,000000,26.69,27.07,26.23,26.81,566092,0
+MMSI.US,D,20191120,000000,26.78,27.49,26.56,27.04,518082,0
+MMSI.US,D,20191121,000000,27.33,27.34,26.35,27.09,649312,0
+MMSI.US,D,20191122,000000,27.16,27.43,26.74,27.4,430780,0
+MMSI.US,D,20191125,000000,27.56,28.37,27.035,28.25,428804,0
+MMSI.US,D,20191126,000000,28.28,28.33,27.92,28.15,559268,0
+MMSI.US,D,20191127,000000,28.305,28.42,27.95,28.17,392490,0
+MMSI.US,D,20191129,000000,28,28.24,27.68,28,202135,0
+MMSI.US,D,20191202,000000,27.9,28.18,27.52,27.99,1256759,0
+MMSI.US,D,20191203,000000,27.91,28.14,27.39,27.995,1289116,0
+MMSI.US,D,20191204,000000,28.15,28.51,27.65,28.4,1582920,0
+MMSI.US,D,20191205,000000,28.33,28.53,27.92,28.46,1133502,0
+MMSI.US,D,20191206,000000,28.6,29.58,28.6,29.14,1212665,0
+MMSI.US,D,20191209,000000,29.18,29.67,28.66,29.54,1368053,0
+MMSI.US,D,20191210,000000,29.46,29.67,28.64,29.29,1699673,0
+MMSI.US,D,20191211,000000,28.12,30.24,27.95,30.01,1133098,0
+MMSI.US,D,20191212,000000,29.14,30.33,29.06,30,1086293,0
+MMSI.US,D,20191213,000000,29.91,30.015,29.46,29.77,950653,0
+MMSI.US,D,20191216,000000,30.03,30.4221,29.79,30.19,539644,0
+MMSI.US,D,20191217,000000,30.44,30.47,30.015,30.4,406138,0
+MMSI.US,D,20191218,000000,30.51,31.21,30.27,31.21,890993,0
+MMSI.US,D,20191219,000000,31.39,31.66,31.03,31.655,1135716,0
+MMSI.US,D,20191220,000000,31.75,31.865,30.96,31.76,3085438,0
+MMSI.US,D,20191223,000000,31.97,32.38,31.31,32.08,876987,0
+MMSI.US,D,20191224,000000,31.99,32.13,31.6,31.87,420861,0
+MMSI.US,D,20191226,000000,30.5,31.54,30,31.49,1082586,0
+MMSI.US,D,20191227,000000,31.77,31.79,31.17,31.25,411335,0
+MMSI.US,D,20191230,000000,31.29,31.3,30.46,30.66,1003453,0
+MMSI.US,D,20191231,000000,30.7,31.29,30.47,31.22,441291,0
+MMSI.US,D,20200102,000000,31.41,31.47,30.56,31.46,472979,0
+MMSI.US,D,20200103,000000,31.12,32.52,31.12,32.48,811772,0
+MMSI.US,D,20200106,000000,32.27,33.41,31.63,33.32,825525,0
+MMSI.US,D,20200107,000000,33.19,33.4663,32.44,32.94,1427225,0
+MMSI.US,D,20200108,000000,32.95,33.73,32.5,33.63,855909,0
+MMSI.US,D,20200109,000000,33.76,34.06,33.32,34.05,952819,0
+MMSI.US,D,20200110,000000,34.01,34.75,33.53,34.67,889387,0
+MMSI.US,D,20200113,000000,34.76,34.9,33.73,34.65,1382790,0
+MMSI.US,D,20200114,000000,37.9,39.88,37.19,38.4,1464591,0
+MMSI.US,D,20200115,000000,38.16,38.83,37.46,37.55,962762,0
+MMSI.US,D,20200116,000000,37.57,38.39,36.73,36.82,1152605,0
+MMSI.US,D,20200117,000000,37.14,37.26,36.51,36.7,567775,0
+MMSI.US,D,20200121,000000,36.67,37.11,36.27,36.495,820745,0
+MMSI.US,D,20200122,000000,36.62,36.88,36.02,36.18,1061209,0
+MMSI.US,D,20200123,000000,36.32,37.045,36.01,36.67,554221,0
+MMSI.US,D,20200124,000000,36.7,37.02,36.06,36.58,599337,0
+MMSI.US,D,20200127,000000,36.06,36.64,35.84,36.06,448966,0
+MMSI.US,D,20200128,000000,34.72,37.49,34,37.42,829635,0
+MMSI.US,D,20200129,000000,37.5,38.02,36.92,37,519480,0
+MMSI.US,D,20200130,000000,36.87,37.13,36.67,37.02,278297,0
+MMSI.US,D,20200131,000000,36.81,37.24,36.01,36.42,342980,0
+MMSI.US,D,20200203,000000,38.49,38.8,37.3,37.6,751147,0
+MMSI.US,D,20200204,000000,38.16,38.97,37.76,38.87,467018,0
+MMSI.US,D,20200205,000000,38.95,40.13,38.51,39.735,386107,0
+MMSI.US,D,20200206,000000,39.58,40.19,39.25,39.97,287714,0
+MMSI.US,D,20200207,000000,40.02,40.29,38.84,38.89,284628,0
+MMSI.US,D,20200210,000000,38.78,39.54,38.5318,39.3,617768,0
+MMSI.US,D,20200211,000000,39.8,40.7273,39.49,40.19,413241,0
+MMSI.US,D,20200212,000000,40.55,40.55,39.18,39.37,613179,0
+MMSI.US,D,20200213,000000,39.29,40.56,38.97,40.53,350213,0
+MMSI.US,D,20200214,000000,40.61,40.995,40.26,40.91,235792,0
+MMSI.US,D,20200218,000000,40.81,40.99,39.46,40.33,521204,0
+MMSI.US,D,20200219,000000,40.53,41.27,40.32,41.02,344789,0
+MMSI.US,D,20200220,000000,41.07,41.76,39.811,40.885,346004,0
+MMSI.US,D,20200221,000000,40.75,40.75,39.25,39.77,551455,0
+MMSI.US,D,20200224,000000,38.1,39.2,38.08,38.75,547902,0
+MMSI.US,D,20200225,000000,43.26,43.44,39.26,39.92,955766,0
+MMSI.US,D,20200226,000000,40.13,40.5322,37.63,37.71,610823,0
+MMSI.US,D,20200227,000000,36.81,37.89,36,36.44,776723,0
+MMSI.US,D,20200228,000000,35.24,36.56,35.02,36.01,569488,0
+MMSI.US,D,20200302,000000,36.36,36.985,35.66,36.92,459742,0
+MMSI.US,D,20200303,000000,37.01,38.5,35.99,36.52,586609,0
+MMSI.US,D,20200304,000000,37.23,38.75,37.11,38.52,419341,0
+MMSI.US,D,20200305,000000,37.74,38.71,37.3,37.92,323970,0
+MMSI.US,D,20200306,000000,36.76,37.8,36.425,37.58,716779,0
+MMSI.US,D,20200309,000000,35.24,37.57,35.0301,36.36,596895,0
+MMSI.US,D,20200310,000000,37.39,37.39,34.87,35.97,767220,0
+MMSI.US,D,20200311,000000,35.15,35.415,32.21,32.88,665266,0
+MMSI.US,D,20200312,000000,30.56,31.95,28.67,30.71,1120837,0
+MMSI.US,D,20200313,000000,32.2,33.76,29.3828,33.71,695571,0
+MMSI.US,D,20200316,000000,25.5,30,25.18,25.94,1363723,0
+MMSI.US,D,20200317,000000,26.3,30.93,26.15,30.91,1103881,0
+MMSI.US,D,20200318,000000,29.67,30.1932,25.405,27.99,969042,0
+MMSI.US,D,20200319,000000,27.6,31.5,27.6,28.25,986937,0
+MMSI.US,D,20200320,000000,28.75,30.43,27.62,29.08,1256287,0
+MMSI.US,D,20200323,000000,29.76,30,26.935,27.98,727903,0
+MMSI.US,D,20200324,000000,29.28,31.7,28.315,30.17,682105,0
+MMSI.US,D,20200325,000000,30.31,35.16,30.17,33,687959,0
+MMSI.US,D,20200326,000000,33.85,36.58,31.87,32.98,502736,0
+MMSI.US,D,20200327,000000,31.85,33.52,30.095,30.27,394811,0
+MMSI.US,D,20200330,000000,30.66,31.15,28.92,30.91,602639,0
+MMSI.US,D,20200331,000000,30.96,31.495,30.01,31.25,781536,0
+MMSI.US,D,20200401,000000,30.08,30.74,28.38,28.84,637378,0
+MMSI.US,D,20200402,000000,28.34,30.76,28.06,30.59,583220,0
+MMSI.US,D,20200403,000000,30.49,31.44,29.5,30.41,407552,0
+MMSI.US,D,20200406,000000,31.51,33.66,30.01,33.49,464724,0
+MMSI.US,D,20200407,000000,34.4,34.88,32.48,32.98,348102,0
+MMSI.US,D,20200408,000000,33.46,34.07,32.68,33.43,335235,0
+MMSI.US,D,20200409,000000,34.16,35.12,33.35,34.55,348365,0
+MMSI.US,D,20200413,000000,34.28,34.28,33.02,33.5,340514,0
+MMSI.US,D,20200414,000000,34.32,35.7,33.85,35.57,815406,0
+MMSI.US,D,20200415,000000,33.94,34.87,33.16,34.75,556476,0
+MMSI.US,D,20200416,000000,34.93,36.38,34.01,34.77,387734,0
+MMSI.US,D,20200417,000000,35.7,37.76,35.4719,37.61,590990,0
+MMSI.US,D,20200420,000000,37.13,39.21,36.47,38.14,966471,0
+MMSI.US,D,20200421,000000,37.47,38.9866,36.34,36.55,435685,0
+MMSI.US,D,20200422,000000,36.97,37.38,36.42,36.9,358820,0
+MMSI.US,D,20200423,000000,37.51,38.74,37.03,37.86,623304,0
+MMSI.US,D,20200424,000000,43,43,39.6484,40.21,792734,0
+MMSI.US,D,20200427,000000,40.94,41.17,39.7,40.19,447635,0
+MMSI.US,D,20200428,000000,40.94,40.94,39.16,39.29,426686,0
+MMSI.US,D,20200429,000000,40.2,42.75,39.54,42.17,807663,0
+MMSI.US,D,20200430,000000,40.83,42.55,40.3749,40.82,500195,0
+MMSI.US,D,20200501,000000,39.86,41.99,37.765,38.54,380454,0
+MMSI.US,D,20200504,000000,38.3,39.66,37.7,39.5,489583,0
+MMSI.US,D,20200505,000000,40.17,41.03,39.455,39.48,367960,0
+MMSI.US,D,20200506,000000,39.49,40.37,39.05,39.09,289754,0
+MMSI.US,D,20200507,000000,39.61,41.29,39.45,40.8,297405,0
+MMSI.US,D,20200508,000000,41.32,42.44,40.95,41.67,452442,0
+MMSI.US,D,20200511,000000,41,42.05,40.71,41.47,326274,0
+MMSI.US,D,20200512,000000,41.7,42.055,40.26,40.29,280536,0
+MMSI.US,D,20200513,000000,40.41,40.47,38.67,38.85,365789,0
+MMSI.US,D,20200514,000000,38.02,38.95,37.47,38.95,313402,0
+MMSI.US,D,20200515,000000,38.93,39.98,38.49,39.62,351572,0
+MMSI.US,D,20200518,000000,41.15,43.74,41.15,43.1,509246,0
+MMSI.US,D,20200519,000000,42.88,43.1,41.81,41.89,659901,0
+MMSI.US,D,20200520,000000,42.88,44.3,42.11,43.84,354407,0
+MMSI.US,D,20200521,000000,43.92,44.05,42.44,42.65,457119,0
+MMSI.US,D,20200522,000000,42.94,44.89,42.5,44.81,281289,0
+MMSI.US,D,20200526,000000,45.99,46,42.885,43.15,394860,0
+MMSI.US,D,20200527,000000,44.72,45.675,43.5,44.26,610881,0
+MMSI.US,D,20200528,000000,44.95,45.26,43.41,43.56,439572,0
+MMSI.US,D,20200529,000000,43.32,45.18,42.32,44.99,771908,0
+MMSI.US,D,20200601,000000,45.33,45.45,44.05,44.55,654814,0
+MMSI.US,D,20200602,000000,44.8,45.23,44.19,44.99,482728,0
+MMSI.US,D,20200603,000000,45.2,45.48,44.61,44.89,453826,0
+MMSI.US,D,20200604,000000,44.43,44.92,43.8,43.99,414801,0
+MMSI.US,D,20200605,000000,45.14,46.27,43.64,45.41,491110,0
+MMSI.US,D,20200608,000000,45.59,45.9799,44.88,45.26,310684,0
+MMSI.US,D,20200609,000000,44.8,45.5,44.35,44.44,300001,0
+MMSI.US,D,20200610,000000,44.42,44.43,43.38,43.53,308032,0
+MMSI.US,D,20200611,000000,42.13,42.2,40.39,40.45,392184,0
+MMSI.US,D,20200612,000000,42.18,42.75,40.4,41.89,436541,0
+MMSI.US,D,20200615,000000,40.79,44.21,40.79,43.55,341863,0
+MMSI.US,D,20200616,000000,44.91,45.02,42.55,42.95,594620,0
+MMSI.US,D,20200617,000000,43.27,44.03,42.11,43.56,267907,0
+MMSI.US,D,20200618,000000,43.36,43.79,42.41,42.78,199920,0
+MMSI.US,D,20200619,000000,43.03,43.62,41.89,42.19,767315,0
+MMSI.US,D,20200622,000000,42.18,43.02,41.22,42.98,333730,0
+MMSI.US,D,20200623,000000,43.65,44.45,43.35,43.87,321496,0
+MMSI.US,D,20200624,000000,43.43,43.62,40.98,42.21,453809,0
+MMSI.US,D,20200625,000000,42.16,44.04,41.32,44.03,552476,0
+MMSI.US,D,20200626,000000,43.72,44.35,41.78,42.09,774722,0
+MMSI.US,D,20200629,000000,42.52,43.96,41.95,43.92,294957,0
+MMSI.US,D,20200630,000000,43.79,45.78,42.85,45.65,426284,0
+MMSI.US,D,20200701,000000,45.59,45.945,44.8,45.21,384773,0
+MMSI.US,D,20200702,000000,45.91,46.09,44.9,44.96,282785,0
+MMSI.US,D,20200706,000000,45.89,45.89,44.33,44.5,299221,0
+MMSI.US,D,20200707,000000,44.11,44.91,43.33,43.57,286500,0
+MMSI.US,D,20200708,000000,43.44,43.91,42.89,43.78,196831,0
+MMSI.US,D,20200709,000000,44.01,44.08,42.755,43.24,292057,0
+MMSI.US,D,20200710,000000,43.4,44.73,42.88,44.52,317364,0
+MMSI.US,D,20200713,000000,45,46.22,40.5,43.64,366754,0
+MMSI.US,D,20200714,000000,43.79,44.09,43.03,43.29,531212,0
+MMSI.US,D,20200715,000000,44.73,46.68,43.97,46.19,999222,0
+MMSI.US,D,20200716,000000,45.92,45.99,44.43,44.85,293494,0
+MMSI.US,D,20200717,000000,44.83,45.79,44.83,45.5,292833,0
+MMSI.US,D,20200720,000000,45.46,46.0275,44.44,44.69,239152,0
+MMSI.US,D,20200721,000000,44.79,45.33,42.8,43.03,520207,0
+MMSI.US,D,20200722,000000,42.96,43.45,41.88,41.97,481655,0
+MMSI.US,D,20200723,000000,41.97,42.96,41.36,41.95,480649,0
+MMSI.US,D,20200724,000000,41.88,42.82,41.14,42.65,283458,0
+MMSI.US,D,20200727,000000,42.68,44.5,42.0875,44.45,265526,0
+MMSI.US,D,20200728,000000,44.14,45.08,43.865,44.64,295189,0
+MMSI.US,D,20200729,000000,44.93,47.1,44.36,46.69,495195,0
+MMSI.US,D,20200730,000000,45.9,47.99,45.15,46.54,341800,0
+MMSI.US,D,20200731,000000,46.73,46.73,44.07,44.72,465374,0
+MMSI.US,D,20200803,000000,45.03,45.275,43.71,43.8,303438,0
+MMSI.US,D,20200804,000000,43.83,44.2,42.32,42.93,425343,0
+MMSI.US,D,20200805,000000,43.54,43.81,42.81,43.21,523498,0
+MMSI.US,D,20200806,000000,43.16,44.01,41.33,42.37,363347,0
+MMSI.US,D,20200807,000000,42.08,44.82,41.77,44.74,328556,0
+MMSI.US,D,20200810,000000,44.71,45.02,43.54,43.77,277425,0
+MMSI.US,D,20200811,000000,44.18,44.7902,43.515,44.17,217050,0
+MMSI.US,D,20200812,000000,44.64,46.2,44.27,45.27,306934,0
+MMSI.US,D,20200813,000000,44.99,46.64,44.99,46.56,281961,0
+MMSI.US,D,20200814,000000,46.43,46.85,45.94,46.59,325173,0
+MMSI.US,D,20200817,000000,46.43,48.42,46.24,47.92,542193,0
+MMSI.US,D,20200818,000000,47.63,48.91,47.63,48.55,436901,0
+MMSI.US,D,20200819,000000,46.84,48.85,46.7157,48.46,332531,0
+MMSI.US,D,20200820,000000,48.09,49.5089,48.03,48.14,336813,0
+MMSI.US,D,20200821,000000,47.99,48.2,47,47.84,329672,0
+MMSI.US,D,20200824,000000,48.2,48.62,47.26,47.75,250357,0
+MMSI.US,D,20200825,000000,47.7,48.98,47.45,48.58,271645,0
+MMSI.US,D,20200826,000000,48.52,48.95,47.59,48.7,200749,0
+MMSI.US,D,20200827,000000,48.83,49.97,48.47,49.82,313384,0
+MMSI.US,D,20200828,000000,50,50,49.1,49.82,131267,0
+MMSI.US,D,20200831,000000,49.81,50.09,49.07,49.1,335229,0
+MMSI.US,D,20200901,000000,49.33,49.95,48.905,49.64,328035,0
+MMSI.US,D,20200902,000000,49.75,49.94,49.33,49.64,166806,0
+MMSI.US,D,20200903,000000,49.61,49.83,47.89,48.94,369687,0
+MMSI.US,D,20200904,000000,49.53,49.76,47.78,49.04,263842,0
+MMSI.US,D,20200908,000000,48.5,50.24,48.04,49.49,281350,0
+MMSI.US,D,20200909,000000,49.79,50.3773,49.33,49.6,386762,0
+MMSI.US,D,20200910,000000,49.94,49.94,48.8101,49.18,533413,0
+MMSI.US,D,20200911,000000,49.18,49.9,43.69,43.96,1176980,0
+MMSI.US,D,20200914,000000,43.91,44.61,42.8459,43.41,612451,0
+MMSI.US,D,20200915,000000,43.61,43.83,42.76,43.53,474187,0
+MMSI.US,D,20200916,000000,43.89,44.14,42.46,43.16,466499,0
+MMSI.US,D,20200917,000000,42.5,42.85,41.69,42.45,427257,0
+MMSI.US,D,20200918,000000,42.89,43.665,41.77,42.19,2164903,0
+MMSI.US,D,20200921,000000,41.51,42.02,39.93,41.96,379711,0
+MMSI.US,D,20200922,000000,42.33,42.38,40.97,41.54,299290,0
+MMSI.US,D,20200923,000000,41.67,43.39,40.01,40.13,479634,0
+MMSI.US,D,20200924,000000,39.98,41.13,39.445,40.83,361026,0
+MMSI.US,D,20200925,000000,40.54,41.47,40.54,41.36,272608,0
+MMSI.US,D,20200928,000000,43.48,43.58,42.1736,43.25,449939,0
+MMSI.US,D,20200929,000000,43.11,44,42.71,43.07,252387,0
+MMSI.US,D,20200930,000000,43.1,44.13,43.1,43.5,259152,0
+MMSI.US,D,20201001,000000,43.86,44.34,42.61,42.74,399632,0
+MMSI.US,D,20201002,000000,41.97,43.15,41.565,42.16,347826,0
+MMSI.US,D,20201005,000000,42.43,44.01,42.43,43.97,243702,0
+MMSI.US,D,20201006,000000,44.21,46.27,43.52,45.7,427724,0
+MMSI.US,D,20201007,000000,45.82,47.07,45.315,46.98,402405,0
+MMSI.US,D,20201008,000000,47.32,47.98,46.48,47.05,317169,0
+MMSI.US,D,20201009,000000,47.62,47.98,46.2893,47.81,205594,0
+MMSI.US,D,20201012,000000,47.86,49.34,47.19,49.12,423510,0
+MMSI.US,D,20201013,000000,48.8,49.2,47.82,49.15,312103,0
+MMSI.US,D,20201014,000000,49.18,49.57,47.095,47.59,320116,0
+MMSI.US,D,20201015,000000,47.12,47.69,46.83,47.56,408905,0
+MMSI.US,D,20201016,000000,47.38,48.3,47.21,47.85,202954,0
+MMSI.US,D,20201019,000000,48.27,48.56,47.135,47.28,330208,0
+MMSI.US,D,20201020,000000,47.62,48.22,46.88,47.07,599651,0
+MMSI.US,D,20201021,000000,47.05,47.36,45.835,46.4,308145,0
+MMSI.US,D,20201022,000000,46.69,48.21,46.69,48.11,217527,0
+MMSI.US,D,20201023,000000,48.47,49.25,48,48.98,347848,0
+MMSI.US,D,20201026,000000,48.44,48.69,47.655,48.49,263607,0
+MMSI.US,D,20201027,000000,48.55,49.69,48.41,49.04,419076,0
+MMSI.US,D,20201028,000000,48.15,49.74,47.61,49.24,430804,0
+MMSI.US,D,20201029,000000,51.78,54.17,49.92,51.59,837371,0
+MMSI.US,D,20201030,000000,51.5,51.66,49.24,50.05,524985,0
+MMSI.US,D,20201102,000000,50.15,51.18,48.58,49.69,396764,0
+MMSI.US,D,20201103,000000,50.08,51.37,49.27,50.58,582394,0
+MMSI.US,D,20201104,000000,50.28,52.57,50.28,51.58,258981,0
+MMSI.US,D,20201105,000000,52.23,52.57,51.04,51.06,329341,0
+MMSI.US,D,20201106,000000,51.55,51.58,50.52,51.05,203532,0
+MMSI.US,D,20201109,000000,53.27,55.33,52.56,53.38,566656,0
+MMSI.US,D,20201110,000000,53.82,54.87,53.01,53.56,619273,0
+MMSI.US,D,20201111,000000,54.76,55.38,51.35,52.03,371409,0
+MMSI.US,D,20201112,000000,51.49,52.33,50.64,51.13,317349,0
+MMSI.US,D,20201113,000000,51.33,52.245,50.86,51.27,199739,0
+MMSI.US,D,20201116,000000,51.01,51.85,50.5,51.42,499434,0
+MMSI.US,D,20201117,000000,51.15,51.72,49.86,51.23,404433,0
+MMSI.US,D,20201118,000000,51.27,51.38,50.1,50.11,174902,0
+MMSI.US,D,20201119,000000,49.94,51.435,49.63,51.28,272525,0
+MMSI.US,D,20201120,000000,50.72,52.83,50.6,52.7,293419,0
+MMSI.US,D,20201123,000000,52.96,54.67,52.34,54.59,420898,0
+MMSI.US,D,20201124,000000,55.13,55.88,54.59,54.78,386194,0
+MMSI.US,D,20201125,000000,54.6,56.1099,53.92,54.92,748807,0
+MMSI.US,D,20201127,000000,55.11,55.77,53.965,54.8,168430,0
+MMSI.US,D,20201130,000000,54.6,55.462,54.34,55.07,325759,0
+MMSI.US,D,20201201,000000,55.23,55.99,54.38,54.5,390928,0
+MMSI.US,D,20201202,000000,54.43,55.42,54.17,54.9,291651,0
+MMSI.US,D,20201203,000000,54.99,55.65,54.68,55.55,340122,0
+MMSI.US,D,20201204,000000,55.91,58.48,55.76,58.11,425125,0
+MMSI.US,D,20201207,000000,57.73,58.48,57.45,57.85,420913,0
+MMSI.US,D,20201208,000000,57.54,58.7,56.99,57.58,668178,0
+MMSI.US,D,20201209,000000,57.86,58.15,55.69,56.27,351154,0
+MMSI.US,D,20201210,000000,56.56,56.91,55.53,55.89,393060,0
+MMSI.US,D,20201211,000000,55.54,56.29,54.92,55.74,148835,0
+MMSI.US,D,20201214,000000,55.89,56.85,53.68,53.84,335616,0
+MMSI.US,D,20201215,000000,54.26,55.39,52.92,55.27,544758,0
+MMSI.US,D,20201216,000000,55.14,55.14,52.94,53.23,477006,0
+MMSI.US,D,20201217,000000,53.45,55.29,52.62,55.26,292962,0
+MMSI.US,D,20201218,000000,55.39,55.72,52.83,53.5,1945817,0
+MMSI.US,D,20201221,000000,52.98,54.06,52.52,53.57,296750,0
+MMSI.US,D,20201222,000000,54.22,54.98,53.34,54.22,229526,0
+MMSI.US,D,20201223,000000,54.38,54.86,53.49,54.12,217330,0
+MMSI.US,D,20201224,000000,54.32,55,54.08,54.53,95324,0
+MMSI.US,D,20201228,000000,54.91,55.64,54.11,54.15,199629,0
+MMSI.US,D,20201229,000000,54.16,54.83,53.46,54.52,174569,0
+MMSI.US,D,20201230,000000,54.56,55.36,54.56,54.76,155032,0
+MMSI.US,D,20201231,000000,54.95,55.97,54.4,55.51,162380,0
+MMSI.US,D,20210104,000000,55.61,55.61,53.74,54.76,408825,0
+MMSI.US,D,20210105,000000,55.62,57.45,55.5,56.25,362352,0
+MMSI.US,D,20210106,000000,56.24,58.3563,55.79,57.75,470906,0
+MMSI.US,D,20210107,000000,57.28,58.47,56.6,57.21,210840,0
+MMSI.US,D,20210108,000000,57.65,58.37,56.75,57.12,224698,0
+MMSI.US,D,20210111,000000,56.28,57.62,56.06,56.42,205837,0
+MMSI.US,D,20210112,000000,56.39,56.71,54.88,55.56,295149,0
+MMSI.US,D,20210113,000000,55.99,56.825,55.16,56.4,470817,0
+MMSI.US,D,20210114,000000,56.46,57.93,56.02,56.36,307097,0
+MMSI.US,D,20210115,000000,55.97,56.53,55.275,55.72,296678,0
+MMSI.US,D,20210119,000000,55.8,56.78,55.54,55.93,238461,0
+MMSI.US,D,20210120,000000,56.02,57.4,56.02,57.36,200250,0
+MMSI.US,D,20210121,000000,57.36,57.6,56.48,56.82,197123,0
+MMSI.US,D,20210122,000000,56.59,57.9,56.315,57.81,181309,0
+MMSI.US,D,20210125,000000,57.65,58.805,57.3,58.2,164798,0
+MMSI.US,D,20210126,000000,58.66,59.47,58.17,59.28,213492,0
+MMSI.US,D,20210127,000000,57.86,60.27,57.23,58.43,517920,0
+MMSI.US,D,20210128,000000,58.2,59.32,54.78,55.31,303951,0
+MMSI.US,D,20210129,000000,55.24,55.64,54.01,54.15,254249,0
+MMSI.US,D,20210201,000000,54.41,54.58,52.85,54.16,251081,0
+MMSI.US,D,20210202,000000,54.87,56.4,54.54,56.05,163869,0
+MMSI.US,D,20210203,000000,55.91,55.91,54.75,55.12,168486,0
+MMSI.US,D,20210204,000000,55.4,57.19,54.84,56.89,154091,0
+MMSI.US,D,20210205,000000,57.6,58.9,57.11,58.69,225999,0
+MMSI.US,D,20210208,000000,59.43,59.79,58.15,59.36,221164,0
+MMSI.US,D,20210209,000000,59.7,60.03,59.0601,59.62,203815,0
+MMSI.US,D,20210210,000000,59.94,60.065,59.305,59.96,293789,0
+MMSI.US,D,20210211,000000,60.32,61.08,59.59,60.99,385587,0
+MMSI.US,D,20210212,000000,60.46,61.23,59.8837,60.26,350161,0
+MMSI.US,D,20210216,000000,60.85,61.14,59.955,60.47,167607,0
+MMSI.US,D,20210217,000000,60.01,60.31,58.91,60.13,342422,0
+MMSI.US,D,20210218,000000,60.01,60.98,59.07,59.14,193475,0
+MMSI.US,D,20210219,000000,59.2,59.87,58.3342,58.89,160632,0
+MMSI.US,D,20210222,000000,58.35,58.52,56.68,57.54,222768,0
+MMSI.US,D,20210223,000000,57.04,57.64,55.3,55.845,359458,0
+MMSI.US,D,20210224,000000,55.78,56.865,55.78,56.46,191866,0
+MMSI.US,D,20210225,000000,57.26,58.265,53.99,54.85,331792,0
+MMSI.US,D,20210226,000000,55.34,56.1,54.29,55.72,409205,0
+MMSI.US,D,20210301,000000,56.37,56.67,55.45,55.62,243710,0
+MMSI.US,D,20210302,000000,55.23,55.55,53.83,55.26,318351,0
+MMSI.US,D,20210303,000000,55.15,55.41,54.18,54.81,364089,0
+MMSI.US,D,20210304,000000,54.65,55.28,52.54,52.56,285051,0
+MMSI.US,D,20210305,000000,53.12,55.26,52.43,55.04,241128,0
+MMSI.US,D,20210308,000000,55.28,56.5022,53.5401,56.21,236777,0
+MMSI.US,D,20210309,000000,57.02,58.73,54.9281,58.35,320361,0
+MMSI.US,D,20210310,000000,59.12,59.71,58.47,59.14,241663,0
+MMSI.US,D,20210311,000000,59.56,60.39,58.38,59.7,261083,0
+MMSI.US,D,20210312,000000,59.53,60,57.7,59.595,358544,0
+MMSI.US,D,20210315,000000,59.22,60.25,58.17,60.15,252515,0
+MMSI.US,D,20210316,000000,59.39,60.79,59.14,60.66,254201,0
+MMSI.US,D,20210317,000000,59.97,60.85,58.81,60.34,296078,0
+MMSI.US,D,20210318,000000,59.77,60.615,56.8,57.09,398454,0
+MMSI.US,D,20210319,000000,56.08,57.44,54.75,56.25,750682,0
+MMSI.US,D,20210322,000000,56.48,57.87,56.255,57.19,194444,0
+MMSI.US,D,20210323,000000,57.1,57.82,55.87,56,302029,0
+MMSI.US,D,20210324,000000,56.5,57.66,54.73,54.81,352865,0
+MMSI.US,D,20210325,000000,54.55,55.8113,53.79,55.24,344721,0
+MMSI.US,D,20210326,000000,55.24,57.17,55.1,56.92,279804,0
+MMSI.US,D,20210329,000000,56.3,57.85,55.34,57.18,330634,0
+MMSI.US,D,20210330,000000,58.13,59.62,57.93,59.56,433283,0
+MMSI.US,D,20210331,000000,60,61.74,58.58,59.88,828513,0
+MMSI.US,D,20210401,000000,59.94,60.31,58.85,59.78,275692,0
+MMSI.US,D,20210405,000000,60.36,60.6966,59.11,59.96,260819,0
+MMSI.US,D,20210406,000000,60.15,60.86,59.92,60.49,183933,0
+MMSI.US,D,20210407,000000,60.42,60.59,59.79,60.07,253872,0
+MMSI.US,D,20210408,000000,60.56,60.89,59.95,60.56,176902,0
+MMSI.US,D,20210409,000000,60.58,61.74,60.34,61.5,214557,0
+MMSI.US,D,20210412,000000,61.8,61.8,60.55,60.69,199410,0
+MMSI.US,D,20210413,000000,61,61.665,60.22,60.95,234260,0
+MMSI.US,D,20210414,000000,60.93,62,60.93,61.4,184933,0
+MMSI.US,D,20210415,000000,61.97,62.3172,60.911,61.36,222115,0
+MMSI.US,D,20210416,000000,61.94,61.94,60.85,61.78,173186,0
+MMSI.US,D,20210419,000000,61.3,61.38,60.26,60.96,163794,0
+MMSI.US,D,20210420,000000,61.01,61.65,60.25,60.95,237626,0
+MMSI.US,D,20210421,000000,61.29,63.25,60.93,63.15,240781,0
+MMSI.US,D,20210422,000000,62.61,63.51,61.93,62.17,259230,0
+MMSI.US,D,20210423,000000,62.77,64.16,62.77,64.02,228020,0
+MMSI.US,D,20210426,000000,64.24,64.49,63.19,63.55,237895,0
+MMSI.US,D,20210427,000000,63.92,64.24,62.25,63.39,155726,0
+MMSI.US,D,20210428,000000,63.39,64.06,61.62,63.74,221534,0
+MMSI.US,D,20210429,000000,64.02,65.16,62.79,63.31,238552,0
+MMSI.US,D,20210430,000000,62.69,64.96,61.5604,63.6,373334,0
+MMSI.US,D,20210503,000000,63.72,64.43,63.26,64.32,279568,0
+MMSI.US,D,20210504,000000,64.19,64.66,63.27,64.62,296470,0
+MMSI.US,D,20210505,000000,65.03,65.03,63.53,63.64,175554,0
+MMSI.US,D,20210506,000000,63.84,64.96,63.18,64.86,221450,0
+MMSI.US,D,20210507,000000,64.76,65.46,64.05,64.63,128249,0
+MMSI.US,D,20210510,000000,64.41,64.9,62.51,62.99,234312,0
+MMSI.US,D,20210511,000000,61.51,63.47,61,61.79,171354,0
+MMSI.US,D,20210512,000000,61.43,61.585,59.01,59.1,214979,0
+MMSI.US,D,20210513,000000,59.34,60.8499,59.06,59.68,365049,0
+MMSI.US,D,20210514,000000,60.27,61.09,59.43,59.69,509293,0
+MMSI.US,D,20210517,000000,59.7,60.055,58.29,59.38,394856,0
+MMSI.US,D,20210518,000000,59.5,61.45,59.45,60.52,232706,0
+MMSI.US,D,20210519,000000,60.65,60.99,59.62,60.77,139374,0
+MMSI.US,D,20210520,000000,60.54,61.43,60.47,61.02,108367,0
+MMSI.US,D,20210521,000000,61.64,62.22,60.7101,62.03,407157,0
+MMSI.US,D,20210524,000000,61.85,63.43,61.85,63.2,250313,0
+MMSI.US,D,20210525,000000,63.28,63.89,62.65,63.19,289546,0
+MMSI.US,D,20210526,000000,63.04,63.04,61.28,61.46,248290,0
+MMSI.US,D,20210527,000000,61.75,61.84,60.58,60.83,192365,0
+MMSI.US,D,20210528,000000,61.32,61.84,60.27,60.34,241372,0
+MMSI.US,D,20210601,000000,60.51,62.14,59.86,61.67,347111,0
+MMSI.US,D,20210602,000000,61.87,61.87,59.22,59.64,391128,0
+MMSI.US,D,20210603,000000,59.82,60.05,58.55,59.78,204696,0
+MMSI.US,D,20210604,000000,60.1,61.225,59.4835,60.39,143367,0
+MMSI.US,D,20210607,000000,60.31,61.27,60.01,60.06,184459,0
+MMSI.US,D,20210608,000000,60.46,60.875,59.49,60.58,145420,0
+MMSI.US,D,20210609,000000,60.91,61.25,60.51,60.75,114810,0
+MMSI.US,D,20210610,000000,60.79,61.71,60.75,61.39,113842,0
+MMSI.US,D,20210611,000000,61.47,62.11,61.21,62,111303,0
+MMSI.US,D,20210614,000000,61.9,62.0994,61.33,61.53,142961,0
+MMSI.US,D,20210615,000000,61.6,62.01,61.21,61.99,180651,0
+MMSI.US,D,20210616,000000,62.07,62.35,61.29,61.7,105793,0
+MMSI.US,D,20210617,000000,61.65,62.755,61.64,61.77,165782,0
+MMSI.US,D,20210618,000000,60.93,61.58,60.07,60.24,301016,0
+MMSI.US,D,20210621,000000,60.48,62.15,59.6201,61.58,386783,0
+MMSI.US,D,20210622,000000,62.37,62.45,61.07,62.25,323702,0
+MMSI.US,D,20210623,000000,62.07,63.09,62.025,62.42,350358,0
+MMSI.US,D,20210624,000000,62.76,63.59,62.36,63.36,306545,0
+MMSI.US,D,20210625,000000,63.62,64.9,62.67,64.45,1509838,0
+MMSI.US,D,20210628,000000,64.38,64.95,63.51,64.25,293034,0
+MMSI.US,D,20210629,000000,64.41,64.8899,63.89,64.52,164141,0
+MMSI.US,D,20210630,000000,64.5093,65.13,63.745,64.66,342314,0
+MMSI.US,D,20210701,000000,64.67,65.18,64.06,64.55,208400,0
+MMSI.US,D,20210702,000000,64.57,64.8,63.39,64.02,209080,0
+MMSI.US,D,20210706,000000,64.23,64.23,62.52,63.68,195493,0
+MMSI.US,D,20210707,000000,63.74,64.24,62.55,63.55,195644,0
+MMSI.US,D,20210708,000000,62.685,63.83,62.01,63.68,151773,0
+MMSI.US,D,20210709,000000,64.02,64.41,63.225,63.4,183609,0
+MMSI.US,D,20210712,000000,63.24,63.82,62.75,63.58,134302,0
+MMSI.US,D,20210713,000000,63.53,63.97,62.42,62.67,181051,0
+MMSI.US,D,20210714,000000,63.05,63.05,60.685,60.75,206708,0
+MMSI.US,D,20210715,000000,60.33,61.385,59.57,59.97,239068,0
+MMSI.US,D,20210716,000000,60.32,60.77,59.8829,59.95,166933,0
+MMSI.US,D,20210719,000000,59.2,60.45,58.865,59.6,239257,0
+MMSI.US,D,20210720,000000,59.9,61.67,59.74,60.72,291423,0
+MMSI.US,D,20210721,000000,61.12,63.38,60.74,63.29,330746,0
+MMSI.US,D,20210722,000000,63.19,64.19,62.71,64,206458,0
+MMSI.US,D,20210723,000000,64.11,64.99,64.11,64.23,196726,0
+MMSI.US,D,20210726,000000,64.57,64.68,63.64,63.96,137962,0
+MMSI.US,D,20210727,000000,63.92,64.53,63.36,64.53,249929,0
+MMSI.US,D,20210728,000000,64.66,65.96,64.46,65.11,225345,0
+MMSI.US,D,20210729,000000,65.1,66.78,64.82,64.92,314409,0
+MMSI.US,D,20210730,000000,65.63,70.9,63.92,70.09,506484,0
+MMSI.US,D,20210802,000000,70.545,70.545,67.45,67.87,352116,0
+MMSI.US,D,20210803,000000,68.25,68.7403,66.86,67.68,594619,0
+MMSI.US,D,20210804,000000,67.06,67.86,65.95,66,260335,0
+MMSI.US,D,20210805,000000,66.06,67.1,65.72,66.99,221638,0
+MMSI.US,D,20210806,000000,67.54,67.82,64.7,67.68,228412,0
+MMSI.US,D,20210809,000000,67.02,67.93,66.45,66.55,131539,0
+MMSI.US,D,20210810,000000,66.86,67.14,65.28,66.11,219737,0
+MMSI.US,D,20210811,000000,66.51,66.885,64.84,65.85,165847,0
+MMSI.US,D,20210812,000000,65.77,67.58,65.5175,66.27,165892,0
+MMSI.US,D,20210813,000000,66.2,66.77,65.62,66,198657,0
+MMSI.US,D,20210816,000000,65.59,66.64,65.16,66.55,196107,0
+MMSI.US,D,20210817,000000,66.17,67,65.595,66.81,202866,0
+MMSI.US,D,20210818,000000,67.04,67.85,65.66,67.04,169725,0
+MMSI.US,D,20210819,000000,66.9,69.06,66.13,68.33,273968,0
+MMSI.US,D,20210820,000000,68.38,70.2425,68.25,69.22,250195,0
+MMSI.US,D,20210823,000000,69.35,70.61,69.1397,70.18,219959,0
+MMSI.US,D,20210824,000000,70.03,70.9,69.96,70.64,165863,0
+MMSI.US,D,20210825,000000,70.32,70.62,68.93,69.45,156905,0
+MMSI.US,D,20210826,000000,69.34,69.8,68.68,68.68,181523,0
+MMSI.US,D,20210827,000000,69.06,71.71,68.43,71.67,319007,0
+MMSI.US,D,20210830,000000,71.98,72.38,71.38,71.51,171831,0
+MMSI.US,D,20210831,000000,71.34,71.99,71.1,71.77,186620,0
+MMSI.US,D,20210901,000000,71.78,72.51,71.08,72.12,179808,0
+MMSI.US,D,20210902,000000,72.65,73.85,72.65,73.23,183680,0
+MMSI.US,D,20210903,000000,72.84,73.6,72.6,72.99,148796,0
+MMSI.US,D,20210907,000000,72.76,72.76,69.31,71.55,233377,0
+MMSI.US,D,20210908,000000,70.86,72.51,69.95,72.23,198882,0
+MMSI.US,D,20210909,000000,72.16,72.79,71.68,71.89,199806,0
+MMSI.US,D,20210910,000000,72.3,72.49,71.28,71.7,213942,0
+MMSI.US,D,20210913,000000,72.06,72.29,70.2727,71.61,149713,0
+MMSI.US,D,20210914,000000,72,72.5,70.625,71.55,209701,0
+MMSI.US,D,20210915,000000,71.65,72.51,71.31,72.39,317584,0
+MMSI.US,D,20210916,000000,72.65,72.8,71.96,72.03,167058,0
+MMSI.US,D,20210917,000000,72.65,72.65,71.085,71.65,525149,0
+MMSI.US,D,20210920,000000,70.47,71.71,69.8,71.57,252177,0
+MMSI.US,D,20210921,000000,72.14,73.31,70.76,70.85,344949,0
+MMSI.US,D,20210922,000000,70.91,72.48,69.55,72.13,171628,0
+MMSI.US,D,20210923,000000,72.17,73.81,72.17,73.13,202079,0
+MMSI.US,D,20210924,000000,72.81,73.3345,72.23,72.26,188106,0
+MMSI.US,D,20210927,000000,72.31,72.97,71.26,72.63,139174,0
+MMSI.US,D,20210928,000000,72.17,72.855,71.01,71.83,178863,0
+MMSI.US,D,20210929,000000,71.92,73.1101,71.57,72.11,143510,0
+MMSI.US,D,20210930,000000,72.34,73.29,71.71,71.8,267046,0
+MMSI.US,D,20211001,000000,71.95,73.13,70.82,72.52,252543,0
+MMSI.US,D,20211004,000000,72.52,72.79,70.355,70.5,308064,0
+MMSI.US,D,20211005,000000,70.65,72.21,70.44,72.03,228841,0
+MMSI.US,D,20211006,000000,71.63,72.32,70.89,72.02,158150,0
+MMSI.US,D,20211007,000000,72.32,73.44,72.26,72.61,235850,0
+MMSI.US,D,20211008,000000,72.72,73.1108,71.7667,72.52,108722,0
+MMSI.US,D,20211011,000000,72.35,72.8,71.2,71.73,208296,0
+MMSI.US,D,20211012,000000,71.89,72.5,71.635,72.05,206335,0
+MMSI.US,D,20211013,000000,72.11,72.59,71.53,72.33,123918,0
+MMSI.US,D,20211014,000000,73.04,73.24,70.96,71.09,1134822,0
+MMSI.US,D,20211015,000000,71.94,72.515,69.42,69.59,393347,0
+MMSI.US,D,20211018,000000,69.13,70.48,68.355,69.21,414166,0
+MMSI.US,D,20211019,000000,69.79,71.06,69.77,69.86,237748,0
+MMSI.US,D,20211020,000000,69.83,70.64,69.105,70.29,235030,0
+MMSI.US,D,20211021,000000,70.11,71.03,70.015,70.79,191858,0
+MMSI.US,D,20211022,000000,71.04,72.42,70.23,72.3,188192,0
+MMSI.US,D,20211025,000000,72.17,72.64,68.075,68.21,448427,0
+MMSI.US,D,20211026,000000,68.5,69.76,68.14,69.06,406931,0
+MMSI.US,D,20211027,000000,68.87,69.41,67.87,68.48,225494,0
+MMSI.US,D,20211028,000000,68.4,68.96,67.48,67.7,296411,0
+MMSI.US,D,20211029,000000,67.21,68.42,66.35,67.26,477954,0
+MMSI.US,D,20211101,000000,67.37,67.69,65,65.05,562143,0
+MMSI.US,D,20211102,000000,65.18,65.68,64.21,65,388405,0
+MMSI.US,D,20211103,000000,64.9,67.52,64.9,67.44,278779,0
+MMSI.US,D,20211104,000000,67.27,68.31,67,68.2,284588,0
+MMSI.US,D,20211105,000000,68.05,70.25,68.05,69.46,310550,0
+MMSI.US,D,20211108,000000,69.46,70.09,67.1,69.69,235578,0
+MMSI.US,D,20211109,000000,69.38,70.08,67.82,67.92,155537,0
+MMSI.US,D,20211110,000000,67.16,68.7975,67.05,67.92,119109,0
+MMSI.US,D,20211111,000000,68.15,68.52,67.035,67.95,110720,0
+MMSI.US,D,20211112,000000,68.37,68.8,67.62,67.83,172207,0
+MMSI.US,D,20211115,000000,68.02,68.24,67.32,68,208250,0
+MMSI.US,D,20211116,000000,67.87,69.29,67.87,69.12,242495,0
+MMSI.US,D,20211117,000000,69.02,69.23,67.69,67.77,181086,0
+MMSI.US,D,20211118,000000,68.02,69.02,67.61,68.11,271051,0
+MMSI.US,D,20211119,000000,67.96,69.39,67.91,69.27,209132,0
+MMSI.US,D,20211122,000000,69.62,69.62,68.53,68.6,234704,0
+MMSI.US,D,20211123,000000,68.36,68.86,67.85,68.47,285977,0
+MMSI.US,D,20211124,000000,68.21,68.59,67.84,68.5,106435,0
+MMSI.US,D,20211126,000000,67.55,68.81,65.98,66.11,239861,0
+MMSI.US,D,20211129,000000,66.2,66.83,64.38,64.51,216197,0
+MMSI.US,D,20211130,000000,64.19,64.895,62.02,62.86,311871,0
+MMSI.US,D,20211201,000000,63.34,64.2,61.58,61.6,273730,0
+MMSI.US,D,20211202,000000,61.97,63.44,61.62,62.77,454433,0
+MMSI.US,D,20211203,000000,62.98,63.91,61.44,63.32,411053,0
+MMSI.US,D,20211206,000000,64.05,65.875,62.18,65.55,293916,0
+MMSI.US,D,20211207,000000,66.02,67.86,65.71,66.57,210078,0
+MMSI.US,D,20211208,000000,66.68,67.2,65.155,66.23,260913,0
+MMSI.US,D,20211209,000000,65.75,66.755,64.16,64.29,197881,0
+MMSI.US,D,20211210,000000,64.82,65.16,63.27,63.36,210229,0
+MMSI.US,D,20211213,000000,63.06,63.9,62.8,63.3,393491,0
+MMSI.US,D,20211214,000000,63,63.585,61.3,61.4,205671,0
+MMSI.US,D,20211215,000000,61.4,62.18,60.72,62.09,428603,0
+MMSI.US,D,20211216,000000,62.57,63.06,60.38,60.65,211569,0
+MMSI.US,D,20211217,000000,60.12,62.29,60.05,61.55,1690917,0
+MMSI.US,D,20211220,000000,60.85,62.46,58.12,59.58,376121,0
+MMSI.US,D,20211221,000000,60.31,61.3,59.53,60.91,367276,0
+MMSI.US,D,20211222,000000,61.12,63.035,61.04,62.95,201887,0
+MMSI.US,D,20211223,000000,63.64,63.96,62.62,63.73,129578,0
+MMSI.US,D,20211227,000000,64.39,64.97,63.7324,64,176090,0
+MMSI.US,D,20211228,000000,64,65.18,63.46,64.25,377109,0
+MMSI.US,D,20211229,000000,64.41,65.68,63.63,64.08,898276,0
+MMSI.US,D,20211230,000000,64.41,65.57,63.97,63.99,737119,0
+MMSI.US,D,20211231,000000,64.25,64.56,62.26,62.3,189796,0
+MMSI.US,D,20220103,000000,62.31,63.875,61.695,63.82,334757,0
+MMSI.US,D,20220104,000000,63.89,64.41,62.84,63.35,214277,0
+MMSI.US,D,20220105,000000,63.15,63.54,61.19,61.19,212647,0
+MMSI.US,D,20220106,000000,60.86,61.69,60.25,60.56,191888,0
+MMSI.US,D,20220107,000000,60.16,60.56,58.99,59.08,227525,0
+MMSI.US,D,20220110,000000,58.82,59.255,57.92,58.89,156219,0
+MMSI.US,D,20220111,000000,59.07,59.8,57.92,59.08,206619,0
+MMSI.US,D,20220112,000000,59.23,59.81,58.71,59.25,182377,0
+MMSI.US,D,20220113,000000,59.4,59.56,58.07,58.44,148623,0
+MMSI.US,D,20220114,000000,57.6,58.38,57.02,57.81,158157,0
+MMSI.US,D,20220118,000000,57.14,57.54,55.54,55.71,224911,0
+MMSI.US,D,20220119,000000,56.06,56.71,55.565,55.72,317576,0
+MMSI.US,D,20220120,000000,55.92,57.48,55.13,55.17,135902,0
+MMSI.US,D,20220121,000000,54.82,56.29,54.37,55.7,298804,0
+MMSI.US,D,20220124,000000,54.95,57.65,54.33,57.49,357376,0
+MMSI.US,D,20220125,000000,56.58,57.3511,54.98,55.19,223867,0
+MMSI.US,D,20220126,000000,55.87,56.01,53.52,54.34,213574,0
+MMSI.US,D,20220127,000000,54.35,55.955,52.33,52.65,282166,0
+MMSI.US,D,20220128,000000,52.86,53.93,51.66,53.91,207319,0
+MMSI.US,D,20220131,000000,53.6,55.74,53.26,55.45,261509,0
+MMSI.US,D,20220201,000000,55.64,56.145,54.27,55.82,184222,0
+MMSI.US,D,20220202,000000,55.69,56.455,54.74,55.72,260286,0
+MMSI.US,D,20220203,000000,55.42,56.02,54.19,54.46,147869,0
+MMSI.US,D,20220204,000000,54.2,55.43,53.81,55.01,121559,0
+MMSI.US,D,20220207,000000,54.78,56.165,54.69,55.35,208578,0
+MMSI.US,D,20220208,000000,55.44,58.825,54.85,58.6,366559,0
+MMSI.US,D,20220209,000000,59.12,59.59,58.14,59.26,331642,0
+MMSI.US,D,20220210,000000,58.16,59.25,57.66,57.99,231804,0
+MMSI.US,D,20220211,000000,58.07,58.59,57.06,57.23,255789,0
+MMSI.US,D,20220214,000000,57.56,58.05,55.52,57.63,320041,0
+MMSI.US,D,20220215,000000,58.11,59.32,57.92,58.6,276696,0
+MMSI.US,D,20220216,000000,58.32,59,57.135,58.94,261103,0
+MMSI.US,D,20220217,000000,58.42,58.76,57.46,58.64,391594,0
+MMSI.US,D,20220218,000000,58.35,59.16,55.98,56.79,489752,0
+MMSI.US,D,20220222,000000,56.6,57.945,56.26,57.31,318284,0
+MMSI.US,D,20220223,000000,57.51,59.855,57.3,59.56,778680,0
+MMSI.US,D,20220224,000000,58.34,60,55.91,59.08,1140647,0
+MMSI.US,D,20220225,000000,60.1,64.95,59.24,64.55,623138,0
+MMSI.US,D,20220228,000000,63.54,66.08,63.05,65.03,472904,0
+MMSI.US,D,20220301,000000,65.05,66.01,64.36,65.11,379656,0
+MMSI.US,D,20220302,000000,65.33,66.26,64.81,65.14,268789,0
+MMSI.US,D,20220303,000000,65.6,65.88,63.9,64.54,228574,0
+MMSI.US,D,20220304,000000,64.43,64.9,63.99,64.52,315972,0
+MMSI.US,D,20220307,000000,64.24,65.16,63.7097,64.28,258430,0
+MMSI.US,D,20220308,000000,64.1,64.24,61.01,61.18,196255,0
+MMSI.US,D,20220309,000000,62.03,65.17,61.04,65,1774227,0
+MMSI.US,D,20220310,000000,64.15,65.54,63.39,63.87,588429,0
+MMSI.US,D,20220311,000000,64.38,64.64,62.37,62.59,345755,0
+MMSI.US,D,20220314,000000,62.76,63.375,61.21,61.53,274446,0
+MMSI.US,D,20220315,000000,61.77,63.51,61.47,62.89,590998,0
+MMSI.US,D,20220316,000000,63.56,63.74,62.26,62.95,289499,0
+MMSI.US,D,20220317,000000,62.68,64.82,62.61,63.84,365971,0
+MMSI.US,D,20220318,000000,64,65.44,64,64.64,536373,0
+MMSI.US,D,20220321,000000,64.4,65.26,64.01,64.34,218942,0
+MMSI.US,D,20220322,000000,64.54,65.14,63.99,64.22,275914,0
+MMSI.US,D,20220323,000000,63.98,64.76,62.025,62.27,247726,0
+MMSI.US,D,20220324,000000,62.27,63.175,61.76,62.32,174944,0
+MMSI.US,D,20220325,000000,62.63,62.99,61.95,62.52,193127,0
+MMSI.US,D,20220328,000000,62.23,63.4,62.21,63.26,201573,0
+MMSI.US,D,20220329,000000,63.87,65.9,63.73,65.42,457822,0
+MMSI.US,D,20220330,000000,64.92,68.05,64.92,66.46,426263,0
+MMSI.US,D,20220331,000000,66.4,67.95,66.4,66.52,369474,0
+MMSI.US,D,20220401,000000,66.78,68.61,66.54,68.04,273690,0
+MMSI.US,D,20220404,000000,67.75,68.14,64.13,64.48,329696,0
+MMSI.US,D,20220405,000000,64.67,65.91,64.67,65.51,287515,0
+MMSI.US,D,20220406,000000,64.93,65.94,64.42,65.38,475882,0
+MMSI.US,D,20220407,000000,65.35,66.92,65.23,66.62,520914,0
+MMSI.US,D,20220408,000000,66.62,72,65.71,68.01,1227537,0
+MMSI.US,D,20220411,000000,68.01,68.46,65.85,66.03,548039,0
+MMSI.US,D,20220412,000000,66.41,68.19,65.27,67.99,581293,0
+MMSI.US,D,20220413,000000,67.86,68.9699,67.19,68.28,511669,0
+MMSI.US,D,20220414,000000,68.58,69.38,67.38,68.84,434195,0
+MMSI.US,D,20220418,000000,68.81,69.13,68.12,68.34,440232,0
+MMSI.US,D,20220419,000000,68.02,70.425,68.02,69.51,313336,0
+MMSI.US,D,20220420,000000,70.16,71.225,69.9266,70.49,360843,0
+MMSI.US,D,20220421,000000,70.27,70.86,68.51,68.75,205059,0
+MMSI.US,D,20220422,000000,67.98,67.9943,65.87,66.25,304071,0
+MMSI.US,D,20220425,000000,65.93,67.075,65.27,66.8,324475,0
+MMSI.US,D,20220426,000000,66.21,66.96,65.53,65.97,283487,0
+MMSI.US,D,20220427,000000,65.94,66.19,64.735,65.1,414034,0
+MMSI.US,D,20220428,000000,64.5,64.74,60.4897,63.55,991048,0
+MMSI.US,D,20220429,000000,63.47,65.325,61.195,62.01,489984,0
+MMSI.US,D,20220502,000000,62.12,63.87,61.6,62.87,353309,0
+MMSI.US,D,20220503,000000,62.68,64.15,62.5,64.01,293858,0
+MMSI.US,D,20220504,000000,64.1,66.2,63.09,65.62,608864,0
+MMSI.US,D,20220505,000000,64.87,65.23,61.98,63.04,368882,0
+MMSI.US,D,20220506,000000,62.94,62.94,61.52,62.21,297078,0
+MMSI.US,D,20220509,000000,61.46,61.51,58.1603,58.57,316286,0
+MMSI.US,D,20220510,000000,58.94,59.29,56.71,57.71,377052,0
+MMSI.US,D,20220511,000000,57.92,58.22,55.99,56.12,399060,0
+MMSI.US,D,20220512,000000,55.72,57.4,55.72,57.03,514805,0
+MMSI.US,D,20220513,000000,57.69,59.48,57.56,58.85,351305,0
+MMSI.US,D,20220516,000000,58.64,60.895,58.4485,60.41,281340,0
+MMSI.US,D,20220517,000000,61,62.255,60.36,62.24,256606,0
+MMSI.US,D,20220518,000000,61.31,61.86,60.17,60.69,303588,0
+MMSI.US,D,20220519,000000,60.43,61.08,59.13,59.94,245521,0
+MMSI.US,D,20220520,000000,60.69,60.69,58.02,58.87,405130,0
+MMSI.US,D,20220523,000000,59.65,60.95,59,60.56,427771,0
+MMSI.US,D,20220524,000000,59.92,60.65,58.4,59.02,638616,0
+MMSI.US,D,20220525,000000,58.66,60.05,58.595,59.09,570491,0
+MMSI.US,D,20220526,000000,59.61,61.47,57.7,60.79,309494,0
+MMSI.US,D,20220527,000000,61.26,63.12,61.26,62.51,201989,0
+MMSI.US,D,20220531,000000,61.87,62.44,60.9,61.39,365425,0
+MMSI.US,D,20220601,000000,61.6,62.2,60.18,61.18,284121,0
+MMSI.US,D,20220602,000000,61.57,62.33,60.78,62.1,214503,0
+MMSI.US,D,20220603,000000,61.96,62.61,61.46,61.94,202416,0
+MMSI.US,D,20220606,000000,62.42,62.77,60.71,61.5,240337,0
+MMSI.US,D,20220607,000000,60.95,61.59,60.51,61.2,184232,0
+MMSI.US,D,20220608,000000,60.95,61.1,59.34,59.6,245675,0
+MMSI.US,D,20220609,000000,59.23,59.64,58.22,58.43,247962,0
+MMSI.US,D,20220610,000000,57.67,58.34,57.48,57.93,169901,0
+MMSI.US,D,20220613,000000,56.65,56.79,54.1,54.55,303576,0
+MMSI.US,D,20220614,000000,54.26,54.55,51.31,51.75,378392,0
+MMSI.US,D,20220615,000000,52.57,55.16,52.45,53.41,301635,0
+MMSI.US,D,20220616,000000,52.14,52.16,51.34,51.77,293001,0
+MMSI.US,D,20220617,000000,52.7,53.64,51.83,51.99,558389,0
+MMSI.US,D,20220621,000000,52.25,53.02,51.665,52.08,358786,0
+MMSI.US,D,20220622,000000,51.78,52.79,51.68,51.97,370062,0
+MMSI.US,D,20220623,000000,52.26,53.62,51.8,53.48,283124,0
+MMSI.US,D,20220624,000000,53.86,54.76,52.76,52.94,843909,0
+MMSI.US,D,20220627,000000,53.41,55.03,53.07,54.88,319399,0
+MMSI.US,D,20220628,000000,55.25,57.6,53.2,53.77,273134,0
+MMSI.US,D,20220629,000000,53.77,54.7,53.41,54.58,198409,0
+MMSI.US,D,20220630,000000,54.48,54.81,53.6585,54.27,320365,0
+MMSI.US,D,20220701,000000,53.95,55.02,53.89,54.96,273180,0
+MMSI.US,D,20220705,000000,53.93,55.4,53.05,54.46,295728,0
+MMSI.US,D,20220706,000000,54.76,54.76,53.16,53.36,167010,0
+MMSI.US,D,20220707,000000,53.61,54.37,53.61,54.23,183758,0
+MMSI.US,D,20220708,000000,54.12,54.43,53.46,53.88,165787,0
+MMSI.US,D,20220711,000000,53.34,53.415,52.34,52.51,148812,0
+MMSI.US,D,20220712,000000,52.43,52.97,51.54,51.68,157753,0
+MMSI.US,D,20220713,000000,50.99,52.97,50.46,52.16,219356,0
+MMSI.US,D,20220714,000000,51.55,51.81,50.85,51.69,199833,0
+MMSI.US,D,20220715,000000,52.88,53.76,52.41,53.27,506108,0
+MMSI.US,D,20220718,000000,53.76,54.9399,52.15,52.26,258794,0
+MMSI.US,D,20220719,000000,52.98,54.06,52.62,53.81,300681,0
+MMSI.US,D,20220720,000000,53.51,54.71,52.2207,54.02,338871,0
+MMSI.US,D,20220721,000000,54.12,55.13,54.05,55.13,323470,0
+MMSI.US,D,20220722,000000,55.31,55.765,54.11,54.65,262241,0
+MMSI.US,D,20220725,000000,54.98,57.37,53.59,54.22,581866,0
+MMSI.US,D,20220726,000000,54.4,54.56,53.72,54.26,459965,0
+MMSI.US,D,20220727,000000,54.62,56.75,54.62,56.61,500031,0
+MMSI.US,D,20220728,000000,55.38,57.85,54.79,57.49,465790,0
+MMSI.US,D,20220729,000000,57.09,57.6,56.32,57.48,286739,0
+MMSI.US,D,20220801,000000,56.74,63.66,56.53,60,1807838,0
+MMSI.US,D,20220802,000000,59.79,60.72,59.26,59.29,324848,0
+MMSI.US,D,20220803,000000,59.51,59.97,59.04,59.21,230718,0
+MMSI.US,D,20220804,000000,59.38,59.69,58.74,59.37,330760,0
+MMSI.US,D,20220805,000000,58.62,60.49,58.62,59.94,196680,0
+MMSI.US,D,20220808,000000,60.63,61.65,60.19,60.68,450342,0
+MMSI.US,D,20220809,000000,60.96,61.36,60.03,60.52,481079,0
+MMSI.US,D,20220810,000000,61.38,62.49,60.315,62.16,353464,0
+MMSI.US,D,20220811,000000,62.81,63,61.7,62,228664,0
+MMSI.US,D,20220812,000000,62,62.99,61.79,62.98,219479,0
+MMSI.US,D,20220815,000000,62.64,63.66,62.53,63.58,375501,0
+MMSI.US,D,20220816,000000,63.2,63.55,62.16,63.32,332977,0
+MMSI.US,D,20220817,000000,63,63,61.64,62.01,584894,0
+MMSI.US,D,20220818,000000,61.82,61.825,60.3,61.05,289497,0
+MMSI.US,D,20220819,000000,60.83,61,59.41,59.64,217156,0
+MMSI.US,D,20220822,000000,58.78,59.573,58.13,58.54,210497,0
+MMSI.US,D,20220823,000000,58.16,58.61,57.63,58.38,273110,0
+MMSI.US,D,20220824,000000,58.69,60.37,58.06,59.91,304823,0
+MMSI.US,D,20220825,000000,60.38,62.08,59.63,61.69,333346,0
+MMSI.US,D,20220826,000000,61.56,62.02,59.46,59.69,267541,0
+MMSI.US,D,20220829,000000,59.55,59.75,58.64,59.41,221751,0
+MMSI.US,D,20220830,000000,59.58,59.81,58.48,58.76,237223,0
+MMSI.US,D,20220831,000000,59.33,59.8,58.84,59.23,190551,0
+MMSI.US,D,20220901,000000,58.41,59.19,57.87,58.6,328914,0
+MMSI.US,D,20220902,000000,59.38,59.64,57.04,57.6,393798,0
+MMSI.US,D,20220906,000000,57.43,58.41,57,57.67,396764,0
+MMSI.US,D,20220907,000000,57.89,59.92,57.7,59.81,373283,0
+MMSI.US,D,20220908,000000,59.3,61.28,59.1,61.04,315449,0
+MMSI.US,D,20220909,000000,61.31,61.88,60.92,61.45,290655,0
+MMSI.US,D,20220912,000000,61.2,61.93,60.9,61.79,355424,0
+MMSI.US,D,20220913,000000,60.37,60.99,59.42,60.01,311734,0
+MMSI.US,D,20220914,000000,59.75,60.95,59.43,60.31,346969,0
+MMSI.US,D,20220915,000000,60.45,61.36,59.18,59.36,259410,0
+MMSI.US,D,20220916,000000,58.71,58.885,57.66,57.97,1489359,0
+MMSI.US,D,20220919,000000,57.25,57.55,55.93,57.23,205716,0
+MMSI.US,D,20220920,000000,56.85,56.8588,55.525,56.15,276713,0
+MMSI.US,D,20220921,000000,56.36,57.14,55.141,55.15,264741,0
+MMSI.US,D,20220922,000000,55.07,55.07,53.75,54.05,249272,0
+MMSI.US,D,20220923,000000,53.81,54.04,52.79,54,287162,0
+MMSI.US,D,20220926,000000,53.86,54.74,53.86,54.3,328706,0
+MMSI.US,D,20220927,000000,54.73,55.41,54.25,55.05,272482,0
+MMSI.US,D,20220928,000000,55.42,57.66,54.7775,57.53,364456,0
+MMSI.US,D,20220929,000000,57.3,57.42,56.46,57.07,390743,0
+MMSI.US,D,20220930,000000,57.12,58.505,56.44,56.51,465018,0
+MMSI.US,D,20221003,000000,57.09,57.96,56.32,57.93,212014,0
+MMSI.US,D,20221004,000000,58.87,60,58.87,59.94,343554,0
+MMSI.US,D,20221005,000000,59.23,60.15,58.66,60.05,197613,0
+MMSI.US,D,20221006,000000,59.85,59.85,58.43,58.8,219308,0
+MMSI.US,D,20221007,000000,58.06,58.24,56.94,57.29,238995,0
+MMSI.US,D,20221010,000000,57.55,57.67,56.37,56.45,179621,0
+MMSI.US,D,20221011,000000,56.44,57.33,55.39,56.36,302836,0
+MMSI.US,D,20221012,000000,56.42,56.65,55.88,56.16,184130,0
+MMSI.US,D,20221013,000000,55.22,57.665,54.77,57.04,301509,0
+MMSI.US,D,20221014,000000,57.35,57.57,54.66,54.72,265502,0
+MMSI.US,D,20221017,000000,55.59,57.67,55.265,57.27,331783,0
+MMSI.US,D,20221018,000000,58.51,60.02,58.43,58.72,296326,0
+MMSI.US,D,20221019,000000,58.31,58.335,57.16,58.03,241332,0
+MMSI.US,D,20221020,000000,58.02,59.12,57.035,57.26,291537,0
+MMSI.US,D,20221021,000000,57.52,58.39,56.455,57.94,165768,0
+MMSI.US,D,20221024,000000,58.5,58.63,57.59,58,253831,0
+MMSI.US,D,20221025,000000,58.19,60,58.19,60,263704,0
+MMSI.US,D,20221026,000000,60.66,62.35,60.28,60.82,332175,0
+MMSI.US,D,20221027,000000,62.71,65.26,62.53,64.2,655703,0
+MMSI.US,D,20221028,000000,64.13,67.75,63.47,67.61,468025,0
+MMSI.US,D,20221031,000000,67.2,68.82,66.69,68.77,497439,0
+MMSI.US,D,20221101,000000,69.29,69.86,68.46,69.03,404321,0
+MMSI.US,D,20221102,000000,69.03,69.75,66.08,66.41,587584,0
+MMSI.US,D,20221103,000000,65.22,67.04,64.955,66.58,258568,0
+MMSI.US,D,20221104,000000,67.24,68.57,66.3,68.53,284044,0
+MMSI.US,D,20221107,000000,69.13,69.28,67.665,68.7,306121,0
+MMSI.US,D,20221108,000000,68.88,69.07,67.16,67.73,169050,0
+MMSI.US,D,20221109,000000,67.32,67.69,66.62,66.9,252374,0
+MMSI.US,D,20221110,000000,69.87,70.485,68.98,70.25,431061,0
+MMSI.US,D,20221111,000000,70.4,71.6,69,69.68,345671,0
+MMSI.US,D,20221114,000000,69.16,70.485,68.68,69.4,202210,0
+MMSI.US,D,20221115,000000,70,70.975,69.24,69.88,297971,0
+MMSI.US,D,20221116,000000,69.84,70.64,69.565,70.37,240759,0
+MMSI.US,D,20221117,000000,69.61,69.93,67.8555,69.87,146394,0
+MMSI.US,D,20221118,000000,71.06,71.2,69.81,70,312727,0
+MMSI.US,D,20221121,000000,70.12,70.81,69.915,70.68,153362,0
+MMSI.US,D,20221122,000000,71,71.92,70.37,71.8,193923,0
+MMSI.US,D,20221123,000000,71.69,72.4,71.11,71.48,200144,0
+MMSI.US,D,20221125,000000,71.45,72.53,70.915,71.75,72500,0
+MMSI.US,D,20221128,000000,71.45,71.62,70.03,70.16,269020,0
+MMSI.US,D,20221129,000000,69.87,70.925,69.111,70.13,165911,0
+MMSI.US,D,20221130,000000,70.2,72,69.71,72,352818,0
+MMSI.US,D,20221201,000000,72,72.8,70.3503,72.52,257658,0
+MMSI.US,D,20221202,000000,71.61,73.69,71.3101,73.04,351064,0
+MMSI.US,D,20221205,000000,72.35,72.35,70.67,71.11,190199,0
+MMSI.US,D,20221206,000000,70.97,71.305,69.94,70.67,204828,0
+MMSI.US,D,20221207,000000,70.76,71.91,70.54,70.97,182022,0
+MMSI.US,D,20221208,000000,71.57,73.23,70.99,73.01,196937,0
+MMSI.US,D,20221209,000000,72.84,73.12,72.1587,72.45,178102,0
+MMSI.US,D,20221212,000000,72.9,74.115,72.46,73.71,223074,0
+MMSI.US,D,20221213,000000,75.64,76.14,73.44,74.43,227548,0
+MMSI.US,D,20221214,000000,74.17,75.25,72.53,72.93,270756,0
+MMSI.US,D,20221215,000000,72.19,72.615,71.02,71.23,302196,0
+MMSI.US,D,20221216,000000,70.16,71.41,69.1975,71.26,1192705,0
+MMSI.US,D,20221219,000000,71.31,71.825,70.3,70.45,231423,0
+MMSI.US,D,20221220,000000,69.43,69.94,69.03,69.32,338592,0
+MMSI.US,D,20221221,000000,69.95,71.04,68.671,70.51,217679,0
+MMSI.US,D,20221222,000000,70.06,70.86,69.61,70.86,148609,0
+MMSI.US,D,20221223,000000,70.69,71.2,69.71,70.85,129005,0
+MMSI.US,D,20221227,000000,71.13,71.13,70.04,70.17,170667,0
+MMSI.US,D,20221228,000000,70.53,71.02,69.38,69.43,153048,0
+MMSI.US,D,20221229,000000,69.98,71.7,69.7909,70.86,143992,0
+MMSI.US,D,20221230,000000,70.56,70.83,69.66,70.62,224859,0
+MMSI.US,D,20230103,000000,71.02,71.55,68.89,69.6,284007,0
+MMSI.US,D,20230104,000000,70.04,70.52,69.61,70.04,348343,0
+MMSI.US,D,20230105,000000,69.8,71.22,69.28,70.42,260812,0
+MMSI.US,D,20230106,000000,71.33,71.87,70.5,71.18,241214,0
+MMSI.US,D,20230109,000000,71.48,71.48,69.23,69.54,304560,0
+MMSI.US,D,20230110,000000,69.74,70.49,69.19,69.31,322007,0
+MMSI.US,D,20230111,000000,69.33,69.51,67.51,68.16,262710,0
+MMSI.US,D,20230112,000000,68.32,69.15,67.55,68.6,242542,0
+MMSI.US,D,20230113,000000,68.37,70.47,68.37,70.35,127072,0
+MMSI.US,D,20230117,000000,70.27,70.985,69.94,69.97,175999,0
+MMSI.US,D,20230118,000000,69.97,70.87,69.335,69.84,197855,0
+MMSI.US,D,20230119,000000,69.94,70.12,69.04,69.48,212210,0
+MMSI.US,D,20230120,000000,70.05,70.235,69.35,70.23,203211,0
+MMSI.US,D,20230123,000000,70.16,70.68,69.47,70.67,234101,0
+MMSI.US,D,20230124,000000,70.5,70.97,69.65,69.74,262218,0
+MMSI.US,D,20230125,000000,69.46,69.64,68.62,69.47,224010,0
+MMSI.US,D,20230126,000000,70,70.3,69.05,69.52,380242,0
+MMSI.US,D,20230127,000000,69.5,70.315,69.06,69.94,320533,0
+MMSI.US,D,20230130,000000,69.73,70.47,69.09,70.33,319884,0
+MMSI.US,D,20230131,000000,70.98,72,70.918,71.35,365771,0
+MMSI.US,D,20230201,000000,71.14,72.66,70.79,71.92,321318,0
+MMSI.US,D,20230202,000000,72.06,73.47,71.77,73.42,343409,0
+MMSI.US,D,20230203,000000,72.98,74.5092,72.95,73.33,334397,0
+MMSI.US,D,20230206,000000,73.34,73.48,71.11,71.32,195634,0
+MMSI.US,D,20230207,000000,70.81,72.64,69.925,71.61,253105,0
+MMSI.US,D,20230208,000000,71,71.92,71,71.47,153564,0
+MMSI.US,D,20230209,000000,71.86,71.86,70.12,70.37,165692,0
+MMSI.US,D,20230210,000000,70.25,70.85,70.03,70.11,142871,0
+MMSI.US,D,20230213,000000,70.17,71.135,69.63,70.86,121584,0
+MMSI.US,D,20230214,000000,71.36,71.36,69.61,69.91,169600,0
+MMSI.US,D,20230215,000000,69.57,70.21,69.28,70.12,329158,0
+MMSI.US,D,20230216,000000,69.25,70.56,68.05,69.74,242334,0
+MMSI.US,D,20230217,000000,70.03,70.51,69.435,69.97,187399,0
+MMSI.US,D,20230221,000000,69.25,69.64,68.295,69.51,294046,0
+MMSI.US,D,20230222,000000,69.5,70.15,68.59,68.85,385947,0
+MMSI.US,D,20230223,000000,70.37,71.61,68.52,71.43,342624,0
+MMSI.US,D,20230224,000000,70.71,71.785,69.74,70.66,257419,0
+MMSI.US,D,20230227,000000,71.04,71.5782,70.38,70.38,226858,0
+MMSI.US,D,20230228,000000,70.05,71.34,70.05,70.58,419596,0
+MMSI.US,D,20230301,000000,70.33,70.5,69.045,69.13,230266,0
+MMSI.US,D,20230302,000000,68.79,70.14,68.1893,69.87,254150,0
+MMSI.US,D,20230303,000000,70.57,70.57,69.28,70.07,269535,0
+MMSI.US,D,20230306,000000,69.79,70.07,66.2,66.95,374299,0
+MMSI.US,D,20230307,000000,67.08,67.26,65.73,66.13,403825,0
+MMSI.US,D,20230308,000000,66.36,67.18,65.65,66.73,243422,0
+MMSI.US,D,20230309,000000,67,67.12,65.675,66.5,279420,0
+MMSI.US,D,20230310,000000,66.31,67.17,65.215,67.07,441869,0
+MMSI.US,D,20230313,000000,66.42,68.13,66.37,67.08,271119,0
+MMSI.US,D,20230314,000000,68,69.275,67,68.95,295223,0
+MMSI.US,D,20230315,000000,67.88,68.51,67.02,68.03,289740,0
+MMSI.US,D,20230316,000000,67.28,71.18,65.6,70.96,368954,0
+MMSI.US,D,20230317,000000,70.8,70.975,69.275,69.56,842064,0
+MMSI.US,D,20230320,000000,70.09,71.6,69.89,71.07,309524,0
+MMSI.US,D,20230321,000000,71.59,71.94,69.99,70.81,286056,0
+MMSI.US,D,20230322,000000,70.22,72.02,70.22,70.52,199560,0
+MMSI.US,D,20230323,000000,70.96,72.165,70.4757,70.92,216357,0
+MMSI.US,D,20230324,000000,70.61,72.23,70.06,72.08,183853,0
+MMSI.US,D,20230327,000000,72.58,73.1,71.8,72.63,130696,0
+MMSI.US,D,20230328,000000,72.22,72.7099,71.71,72.23,172940,0
+MMSI.US,D,20230329,000000,72.59,72.89,71.945,72.42,170043,0
+MMSI.US,D,20230330,000000,72.69,73.06,72.02,72.97,160432,0
+MMSI.US,D,20230331,000000,73.31,74.21,73.0292,73.95,325309,0
+MMSI.US,D,20230403,000000,73.77,74.3,73.075,74.03,332631,0
+MMSI.US,D,20230404,000000,73.68,74.76,73.34,74.76,178724,0
+MMSI.US,D,20230405,000000,74.61,75.34,74.45,75.1,195167,0
+MMSI.US,D,20230406,000000,75.07,75.49,74.28,74.92,144225,0
+MMSI.US,D,20230410,000000,74.22,75.82,74.2,75.58,397504,0
+MMSI.US,D,20230411,000000,75.73,77.15,75.73,76.66,284255,0
+MMSI.US,D,20230412,000000,76.92,76.955,75.88,75.99,159410,0
+MMSI.US,D,20230413,000000,76.37,77.49,72.51,77.24,193882,0
+MMSI.US,D,20230414,000000,77.1,77.49,76.49,77.47,151000,0
+MMSI.US,D,20230417,000000,77.68,77.7,75.62,76.08,299529,0
+MMSI.US,D,20230418,000000,76.09,76.375,75.01,76.06,227747,0
+MMSI.US,D,20230419,000000,76.84,78.32,76.47,77.61,358081,0
+MMSI.US,D,20230420,000000,77.4,78.205,76.93,77.43,236268,0
+MMSI.US,D,20230421,000000,77.58,78.73,77.355,78.25,195195,0
+MMSI.US,D,20230424,000000,78.38,79.18,78.1781,79,184444,0
+MMSI.US,D,20230425,000000,79.18,79.18,77.71,78.11,233342,0
+MMSI.US,D,20230426,000000,77.29,77.91,76.32,77.67,229684,0
+MMSI.US,D,20230427,000000,80,82.99,79.6,81.76,845126,0
+MMSI.US,D,20230428,000000,81.58,82.48,81.08,81.29,355007,0
+MMSI.US,D,20230501,000000,81.17,82.36,80.52,82.12,285885,0
+MMSI.US,D,20230502,000000,81.98,82.15,80.92,81.77,337662,0
+MMSI.US,D,20230503,000000,82.26,83.73,81.78,83.39,369347,0
+MMSI.US,D,20230504,000000,82.81,83.91,82.23,83.34,240615,0
+MMSI.US,D,20230505,000000,84.02,85.08,83.835,84.82,206395,0
+MMSI.US,D,20230508,000000,84.76,84.9,83.94,84.84,178298,0
+MMSI.US,D,20230509,000000,84.46,85.3887,84.165,84.6,202488,0
+MMSI.US,D,20230510,000000,85.38,85.38,83.95,84.53,183728,0
+MMSI.US,D,20230511,000000,83.96,84.48,83.5,83.98,236161,0
+MMSI.US,D,20230512,000000,83.98,84.34,83.14,84.05,215078,0
+MMSI.US,D,20230515,000000,84.12,84.88,83.66,84.14,143856,0
+MMSI.US,D,20230516,000000,83.55,84.495,83.17,84.05,151711,0
+MMSI.US,D,20230517,000000,84.33,84.53,82.85,83.94,196864,0
+MMSI.US,D,20230518,000000,83.72,84.45,83.2389,83.99,134911,0
+MMSI.US,D,20230519,000000,84.65,85.16,84.14,84.59,282285,0
+MMSI.US,D,20230522,000000,84.44,85.1,84.13,84.44,150330,0
+MMSI.US,D,20230523,000000,84.2,84.3,80.23,80.66,344308,0
+MMSI.US,D,20230524,000000,80.69,81.61,79.76,80.51,251140,0
+MMSI.US,D,20230525,000000,80.01,81.06,79.65,80.95,216386,0
+MMSI.US,D,20230526,000000,81.17,81.87,80.72,81.44,120518,0
+MMSI.US,D,20230530,000000,81.31,81.87,81.055,81.44,135540,0
+MMSI.US,D,20230531,000000,81.46,82.77,80.93,82.4,269614,0
+MMSI.US,D,20230601,000000,82.12,82.96,81.075,82.89,181812,0
+MMSI.US,D,20230602,000000,83.19,84.53,82.18,84.35,221014,0
+MMSI.US,D,20230605,000000,84.49,84.49,82.57,83.95,146254,0
+MMSI.US,D,20230606,000000,83.72,84.73,83.26,84.42,233023,0
+MMSI.US,D,20230607,000000,84.64,85.62,84.06,85.24,240356,0
+MMSI.US,D,20230608,000000,84.91,85.45,83.905,84.26,245031,0
+MMSI.US,D,20230609,000000,84.89,84.95,83.22,83.69,158319,0
+MMSI.US,D,20230612,000000,83.63,83.66,82.65,83.1,221876,0
+MMSI.US,D,20230613,000000,83.03,83.96,82.29,82.32,319989,0
+MMSI.US,D,20230614,000000,82.7,84.445,82.23,82.94,724676,0
+MMSI.US,D,20230615,000000,82.68,83.31,81.6,82.19,268950,0
+MMSI.US,D,20230616,000000,83.07,83.5,81.58,83.28,851275,0
+MMSI.US,D,20230620,000000,83.12,83.65,82.45,82.91,413093,0
+MMSI.US,D,20230621,000000,82.91,83.325,82.18,82.64,326402,0
+MMSI.US,D,20230622,000000,82.84,83.93,82.52,83.67,217874,0
+MMSI.US,D,20230623,000000,83.14,83.62,81.89,82.17,842386,0
+MMSI.US,D,20230626,000000,82.29,83.03,81.61,82.3,233192,0
+MMSI.US,D,20230627,000000,82.26,82.8,81.925,82.47,148972,0
+MMSI.US,D,20230628,000000,82.5,82.77,82.11,82.34,140402,0
+MMSI.US,D,20230629,000000,82.09,84.0508,82.05,83.42,243432,0
+MMSI.US,D,20230630,000000,83.93,84.335,83.47,83.64,440072,0
+MMSI.US,D,20230703,000000,83.38,83.38,82.02,82.51,104747,0
+MMSI.US,D,20230705,000000,82.38,82.38,80.64,80.92,225771,0
+MMSI.US,D,20230706,000000,80.34,80.45,79.26,79.4,250856,0
+MMSI.US,D,20230707,000000,79.4,80.41,79.33,79.61,436546,0
+MMSI.US,D,20230710,000000,79.34,81.87,79.34,81.49,247281,0
+MMSI.US,D,20230711,000000,81.49,82.55,81.15,82.26,234084,0
+MMSI.US,D,20230712,000000,83.03,84.53,82.675,84.11,478316,0
+MMSI.US,D,20230713,000000,84.5,84.72,83.28,84.26,258836,0
+MMSI.US,D,20230714,000000,84.24,85.18,83.75,84.73,231046,0
+MMSI.US,D,20230717,000000,84.46,84.98,83.87,84.17,215730,0
+MMSI.US,D,20230718,000000,84.17,84.365,83.44,83.68,245603,0
+MMSI.US,D,20230719,000000,83.55,84.21,81.08,82.39,400339,0
+MMSI.US,D,20230720,000000,82.63,83.1,81.92,81.96,243911,0
+MMSI.US,D,20230721,000000,82.45,83.59,81.86,82,322107,0
+MMSI.US,D,20230724,000000,81.69,81.73,80.12,80.19,272761,0
+MMSI.US,D,20230725,000000,79.85,81.85,79.805,81.53,402501,0
+MMSI.US,D,20230726,000000,78,78,72.21,72.5,1222396,0
+MMSI.US,D,20230727,000000,73.34,74.65,72.295,72.38,637051,0
+MMSI.US,D,20230728,000000,72.47,73.59,72.195,73.5,436058,0
+MMSI.US,D,20230731,000000,73.59,75,73.32,74.67,442316,0
+MMSI.US,D,20230801,000000,74.21,74.48,73.76,74.07,273440,0
+MMSI.US,D,20230802,000000,73.53,74.395,73.01,73.65,372716,0
+MMSI.US,D,20230803,000000,73.13,73.46,71.37,72.2,303299,0
+MMSI.US,D,20230804,000000,72.21,72.865,71.785,71.9,384932,0
+MMSI.US,D,20230807,000000,71.86,72.5,71.03,71.31,357041,0
+MMSI.US,D,20230808,000000,70.36,71.18,69.015,69.89,299579,0
+MMSI.US,D,20230809,000000,69.8,70.0238,68.94,69.41,484054,0
+MMSI.US,D,20230810,000000,69.61,69.92,68.85,68.93,315538,0
+MMSI.US,D,20230811,000000,68.85,69.43,68.34,68.71,433972,0
+MMSI.US,D,20230814,000000,68.58,68.93,68.09,68.29,304189,0
+MMSI.US,D,20230815,000000,68.15,68.49,67.96,68.39,238258,0
+MMSI.US,D,20230816,000000,68.33,68.74,67.25,67.29,250562,0
+MMSI.US,D,20230817,000000,67.49,68.07,67.0183,67.65,241366,0
+MMSI.US,D,20230818,000000,67.58,68.44,67.365,67.97,373195,0
+MMSI.US,D,20230821,000000,67.99,68.57,67.35,67.8,220757,0
+MMSI.US,D,20230822,000000,67.99,68.84,67.78,68.8,189601,0
+MMSI.US,D,20230823,000000,69.12,69.64,68.665,69.11,239891,0
+MMSI.US,D,20230824,000000,68.85,69.01,67,67.07,241746,0
+MMSI.US,D,20230825,000000,67.03,67.42,66.1451,67.19,391799,0
+MMSI.US,D,20230828,000000,67.28,68.21,65.75,65.91,322288,0
+MMSI.US,D,20230829,000000,66.01,66.81,65.5,66.64,199205,0
+MMSI.US,D,20230830,000000,66.64,66.74,65.99,66.17,258637,0
+MMSI.US,D,20230831,000000,66.22,66.28,65.08,65.28,345855,0
+MMSI.US,D,20230901,000000,65.63,65.865,65.05,65.3,289447,0
+MMSI.US,D,20230905,000000,65.1,65.644,62.74,63.9,358153,0
+MMSI.US,D,20230906,000000,64.25,64.8,63.77,64.77,344001,0
+MMSI.US,D,20230907,000000,64.77,64.9,63.02,63.36,246497,0
+MMSI.US,D,20230908,000000,63.27,64.34,62.67,63.62,272700,0
+MMSI.US,D,20230911,000000,63.66,66.54,63.62,65.97,655747,0
+MMSI.US,D,20230912,000000,65.89,66.47,65.05,66.13,401011,0
+MMSI.US,D,20230913,000000,65.94,68.02,65.805,67.76,481252,0
+MMSI.US,D,20230914,000000,67.9,68.77,67.63,68.32,500030,0
+MMSI.US,D,20230915,000000,68.37,68.5525,67.09,68.16,1009483,0
+MMSI.US,D,20230918,000000,68.17,69.1399,67.56,68.62,233156,0
+MMSI.US,D,20230919,000000,68.6,69.65,68.035,69.18,312806,0
+MMSI.US,D,20230920,000000,69.51,69.96,67.895,68.5,429732,0
+MMSI.US,D,20230921,000000,67.9,68.68,66.26,67.99,322664,0
+MMSI.US,D,20230922,000000,67.8,68.945,67.77,68.12,283518,0
+MMSI.US,D,20230925,000000,67.69,68.47,67.3,68.38,253500,0
+MMSI.US,D,20230926,000000,67.91,68.44,67.23,67.33,322679,0
+MMSI.US,D,20230927,000000,67.74,68.2,67.28,67.97,217146,0
+MMSI.US,D,20230928,000000,68.21,70.06,66.85,69.42,539211,0
+MMSI.US,D,20230929,000000,69.48,70.58,68.8,69.02,451150,0
+MMSI.US,D,20231002,000000,68.75,68.86,66.83,67.23,423487,0
+MMSI.US,D,20231003,000000,67.2,67.74,66.63,67.27,223021,0
+MMSI.US,D,20231004,000000,67.59,67.75,66.55,66.85,234304,0
+MMSI.US,D,20231005,000000,66.32,67.0199,65.89,66.71,244110,0
+MMSI.US,D,20231006,000000,66.7,67.96,66.52,67.75,173699,0
+MMSI.US,D,20231009,000000,67.18,68.2,66.81,68.14,145252,0
+MMSI.US,D,20231010,000000,68.49,69.57,68.06,68.61,261495,0
+MMSI.US,D,20231011,000000,68.44,68.63,64.74,65.71,435374,0
+MMSI.US,D,20231012,000000,65.71,65.71,62.62,62.92,349206,0
+MMSI.US,D,20231013,000000,62.92,64.74,62.58,64.63,304390,0
+MMSI.US,D,20231016,000000,65.08,66.2,64.62,66.05,258488,0
+MMSI.US,D,20231017,000000,65.45,66.99,65.16,65.98,264473,0
+MMSI.US,D,20231018,000000,65.87,66.84,64.8301,66,159404,0
+MMSI.US,D,20231019,000000,66,66.38,64.71,64.72,262706,0
+MMSI.US,D,20231020,000000,64.99,65.78,64.71,64.83,268731,0
+MMSI.US,D,20231023,000000,64.88,65.82,64.54,64.73,304351,0
+MMSI.US,D,20231024,000000,65.03,66.18,64.74,65.29,244116,0
+MMSI.US,D,20231025,000000,65.04,65.28,63.57,64.04,289197,0
+MMSI.US,D,20231026,000000,64.16,64.685,63.3,63.49,382892,0
+MMSI.US,D,20231027,000000,67,69.27,63.13,69,857420,0
+MMSI.US,D,20231030,000000,69.13,69.13,66.25,66.45,494773,0
+MMSI.US,D,20231031,000000,66.73,68.83,66.73,68.74,281317,0
+MMSI.US,D,20231101,000000,68.74,71.36,68.56,71.06,431086,0
+MMSI.US,D,20231102,000000,71.46,71.625,69.9,70.63,272963,0
+MMSI.US,D,20231103,000000,71.81,72.28,70.98,71.85,311161,0
+MMSI.US,D,20231106,000000,71.59,71.59,70.49,71.14,301336,0
+MMSI.US,D,20231107,000000,70.98,71.99,70.65,71.68,272314,0
+MMSI.US,D,20231108,000000,71.75,72.07,70.8,71.28,224688,0
+MMSI.US,D,20231109,000000,71.27,71.48,68.7701,69.77,222836,0
+MMSI.US,D,20231110,000000,70.11,70.2,68.88,69.64,165308,0
+MMSI.US,D,20231113,000000,70.27,71.84,69.9,70.94,272395,0
+MMSI.US,D,20231114,000000,72.68,73.47,72.0103,73.43,202688,0
+MMSI.US,D,20231115,000000,72.91,73.84,71.975,72.14,262858,0
+MMSI.US,D,20231116,000000,72.58,72.695,71.52,71.6,172226,0
+MMSI.US,D,20231117,000000,71.91,72.985,71.25,71.37,249600,0
+MMSI.US,D,20231120,000000,71.57,72.0275,71.22,71.81,144283,0
+MMSI.US,D,20231121,000000,71.61,71.83,71.24,71.74,127279,0
+MMSI.US,D,20231122,000000,72.26,72.7,71.315,71.67,129763,0
+MMSI.US,D,20231124,000000,71.92,72.51,71.64,72.32,58948,0
+MMSI.US,D,20231127,000000,72.12,72.12,71.57,71.77,133960,0
+MMSI.US,D,20231128,000000,71.6,71.6,70.45,70.53,133607,0
+MMSI.US,D,20231129,000000,70.96,71.29,70.36,70.66,172626,0
+MMSI.US,D,20231130,000000,70.71,71.725,69.86,71.56,253136,0
+MMSI.US,D,20231201,000000,71.5,72.91,71.13,72.71,262578,0
+MMSI.US,D,20231204,000000,72.35,73.96,72.28,73.94,300365,0
+MMSI.US,D,20231205,000000,69.5,69.5,65.5,65.53,2553264,0
+MMSI.US,D,20231206,000000,66.6,68.6,65.455,68.59,3703566,0
+MMSI.US,D,20231207,000000,68.76,69.78,68.14,69.61,1099413,0
+MMSI.US,D,20231208,000000,69.81,70.09,69.43,69.82,646479,0
+MMSI.US,D,20231211,000000,70.02,70.48,68.38,68.78,537453,0
+MMSI.US,D,20231212,000000,69.2,69.72,67.81,69,540473,0
+MMSI.US,D,20231213,000000,68.52,71.93,68.3,71.92,518631,0
+MMSI.US,D,20231214,000000,72.94,73.46,71.24,71.98,1077076,0
+MMSI.US,D,20231215,000000,72.22,72.84,71.1394,71.56,1190577,0
+MMSI.US,D,20231218,000000,71.96,72.035,70.68,71.25,302251,0
+MMSI.US,D,20231219,000000,71.25,72.01,70.31,71.03,668117,0
+MMSI.US,D,20231220,000000,71.27,72.78,70.51,71.67,463142,0
+MMSI.US,D,20231221,000000,75,75.81,73.52,75.03,597261,0
+MMSI.US,D,20231222,000000,75.15,76.22,75,75.59,457363,0
+MMSI.US,D,20231226,000000,75.72,76.56,75.43,76.52,406768,0
+MMSI.US,D,20231227,000000,76.74,77.3,76.19,76.7,269112,0
+MMSI.US,D,20231228,000000,76.6,77.34,76.5,76.56,585499,0
+MMSI.US,D,20231229,000000,76.27,76.67,75.57,75.96,225464,0
+MMSI.US,D,20240102,000000,75.5,76.99,74.52,76.38,1257573,0
+MMSI.US,D,20240103,000000,76.35,76.62,74.21,74.8,1196763,0
+MMSI.US,D,20240104,000000,75.12,76.13,74.35,75.59,1325259,0
+MMSI.US,D,20240105,000000,75.48,76.15,75,75.36,913434,0
+MMSI.US,D,20240108,000000,75.91,78.035,75.66,77.88,968116,0
+MMSI.US,D,20240109,000000,77.28,78.72,77.06,77.99,1186595,0
+MMSI.US,D,20240110,000000,77.89,79.52,77.52,79.27,680608,0
+MMSI.US,D,20240111,000000,79.34,79.605,78.06,78.37,393170,0
+MMSI.US,D,20240112,000000,79.47,79.87,78.5,79,463371,0
+MMSI.US,D,20240116,000000,78.43,78.7316,77.87,78,444237,0
+MMSI.US,D,20240117,000000,77.41,78.32,77,77.96,706143,0
+MMSI.US,D,20240118,000000,78.33,78.83,77.51,78.51,771170,0
+MMSI.US,D,20240119,000000,78.83,79.02,76.99,79,901838,0
+MMSI.US,D,20240122,000000,79.67,81.3795,79.58,81.25,727058,0
+MMSI.US,D,20240123,000000,81.53,81.88,79.98,81,695885,0
+MMSI.US,D,20240124,000000,81.52,81.99,79.84,79.88,951657,0
+MMSI.US,D,20240125,000000,80.69,81.4,77.99,78.23,915555,0
+MMSI.US,D,20240126,000000,78.5,78.5,77.36,78.12,288418,0
+MMSI.US,D,20240129,000000,78.18,80.32,77.91,80.26,430481,0
+MMSI.US,D,20240130,000000,80.24,80.43,78.895,79.01,273081,0
+MMSI.US,D,20240131,000000,79.4,80.005,78.29,78.3,338598,0
+MMSI.US,D,20240201,000000,78.57,80.08,77.35,80.03,466497,0
+MMSI.US,D,20240202,000000,79.27,79.965,78.23,79.31,291273,0
+MMSI.US,D,20240205,000000,78.65,79.93,78.34,78.36,313784,0
+MMSI.US,D,20240206,000000,78.28,79.28,77.8,78.62,310778,0
+MMSI.US,D,20240207,000000,78.61,78.646,77.395,77.8,292547,0
+MMSI.US,D,20240208,000000,77.46,79.42,77.09,79.2,452699,0
+MMSI.US,D,20240209,000000,79.5,80.52,79.32,79.98,512536,0
+MMSI.US,D,20240212,000000,79.77,80.66,79.25,79.97,305614,0
+MMSI.US,D,20240213,000000,78.27,79.955,77.37,78.56,631691,0
+MMSI.US,D,20240214,000000,79.3,79.56,78.28,79.37,411580,0
+MMSI.US,D,20240215,000000,80.09,80.295,79.23,79.57,289580,0
+MMSI.US,D,20240216,000000,79.2,81.1,78.715,79.45,306988,0
+MMSI.US,D,20240220,000000,78.61,80.175,78.61,79.95,538401,0
+MMSI.US,D,20240221,000000,79.37,79.72,78.61,79.31,706465,0
+MMSI.US,D,20240222,000000,79.13,79.91,78.82,79.8,321828,0
+MMSI.US,D,20240223,000000,79.64,80.73,79.41,79.81,301130,0
+MMSI.US,D,20240226,000000,79.48,80.88,79.1,79.78,169386,0
+MMSI.US,D,20240227,000000,80.32,80.985,79.645,80.48,280315,0
+MMSI.US,D,20240228,000000,80.29,80.93,79.34,80.13,540131,0
+MMSI.US,D,20240229,000000,81.15,81.15,75.01,76.2,938057,0
+MMSI.US,D,20240301,000000,76.72,76.94,75.63,76.26,441198,0
+MMSI.US,D,20240304,000000,75.9,76.78,75.78,76.51,517044,0
+MMSI.US,D,20240305,000000,76.61,76.85,75,75.11,655997,0
+MMSI.US,D,20240306,000000,75.49,75.49,74.49,74.85,333503,0
+MMSI.US,D,20240307,000000,75.25,76.27,75.11,75.37,371794,0
+MMSI.US,D,20240308,000000,75.75,76.99,75.19,75.2,305220,0
+MMSI.US,D,20240311,000000,74.95,75.64,74.13,74.61,553137,0
+MMSI.US,D,20240312,000000,74.32,74.61,73.22,73.91,702617,0
+MMSI.US,D,20240313,000000,73.8,74.05,72.58,73.01,379514,0
+MMSI.US,D,20240314,000000,72.74,72.74,71.365,71.93,604342,0
+MMSI.US,D,20240315,000000,71.45,72.12,70.86,71.86,734100,0
+MMSI.US,D,20240318,000000,71.7,72.92,70.95,72.2,325206,0
+MMSI.US,D,20240319,000000,72.47,73.48,71.7,73.1,345466,0
+MMSI.US,D,20240320,000000,72.91,73.29,72.335,72.89,419505,0
+MMSI.US,D,20240321,000000,73.33,73.68,72.49,73.07,316667,0
+MMSI.US,D,20240322,000000,72.62,73.11,72.09,72.31,304600,0
+MMSI.US,D,20240325,000000,72.45,73.01,72.195,72.79,312970,0
+MMSI.US,D,20240326,000000,73.19,73.47,72.46,72.91,453152,0
+MMSI.US,D,20240327,000000,73.58,75.52,73.58,75.46,488304,0
+MMSI.US,D,20240328,000000,75.49,76.37,75.13,75.75,314270,0
+MMSI.US,D,20240401,000000,75.93,76.36,74.73,75.13,307691,0
+MMSI.US,D,20240402,000000,74.44,74.44,71.96,72.29,410297,0
+MMSI.US,D,20240403,000000,72.4,73.36,72.03,72.85,270645,0
+MMSI.US,D,20240404,000000,73.43,73.93,71.82,71.94,509592,0
+MMSI.US,D,20240405,000000,71.75,72.8,71.52,72.35,258776,0
+MMSI.US,D,20240408,000000,72.58,73.16,72.11,73.08,441800,0
+MMSI.US,D,20240409,000000,72.94,73.52,71.96,72.51,266712,0
+MMSI.US,D,20240410,000000,71.54,72.57,71.41,71.95,345002,0
+MMSI.US,D,20240411,000000,73.07,74.09,72.2,73.57,264701,0
+MMSI.US,D,20240412,000000,73.06,73.81,71.72,72.63,243934,0
+MMSI.US,D,20240415,000000,73,73.634,71.7,71.96,381615,0
+MMSI.US,D,20240416,000000,71.94,72.91,71.29,72.75,174911,0
+MMSI.US,D,20240417,000000,72.88,72.97,71.28,71.51,287571,0
+MMSI.US,D,20240418,000000,71.51,72.06,70.82,70.99,269998,0
+MMSI.US,D,20240419,000000,70.7,72.63,70.7,72.02,437831,0
+MMSI.US,D,20240422,000000,72.12,73.385,71.57,73.25,289012,0
+MMSI.US,D,20240423,000000,73.44,75.04,73.44,74.18,381140,0
+MMSI.US,D,20240424,000000,73.69,74.64,73.37,74.03,248079,0
+MMSI.US,D,20240425,000000,73.58,74.2296,72.81,73.38,341471,0
+MMSI.US,D,20240426,000000,73.4,74.21,73.4,73.78,283441,0
+MMSI.US,D,20240429,000000,73.68,75.195,73.68,75.09,260143,0
+MMSI.US,D,20240430,000000,74.54,75.12,73.67,74.1,592592,0
+MMSI.US,D,20240501,000000,74.66,78.57,74.07,76.63,830343,0
+MMSI.US,D,20240502,000000,76.66,78.12,76.515,77.02,493142,0
+MMSI.US,D,20240503,000000,77.22,79.11,76.95,78.97,263069,0
+MMSI.US,D,20240506,000000,79.31,79.73,78.73,79.51,307417,0
+MMSI.US,D,20240507,000000,79.79,81.54,79.55,80.44,321675,0
+MMSI.US,D,20240508,000000,79.81,80.42,78.89,79.11,325879,0
+MMSI.US,D,20240509,000000,79.43,80.61,79.4,80.11,218229,0
+MMSI.US,D,20240510,000000,80.35,81.02,80.07,80.83,345024,0
+MMSI.US,D,20240513,000000,81.04,81.87,80.58,80.83,480489,0
+MMSI.US,D,20240514,000000,81.83,82.615,81.02,82.4,401719,0
+MMSI.US,D,20240515,000000,82.68,84.04,82.216,83.75,463142,0
+MMSI.US,D,20240516,000000,83.42,83.79,82.16,82.26,391482,0
+MMSI.US,D,20240517,000000,82.4,82.83,81.29,81.89,287535,0
+MMSI.US,D,20240520,000000,81.84,83.235,81.79,83.06,250877,0
+MMSI.US,D,20240521,000000,82.75,83.04,82.11,82.31,520756,0
+MMSI.US,D,20240522,000000,81.91,82.68,81.45,82.14,253234,0
+MMSI.US,D,20240523,000000,82.08,82.08,80.62,80.9,368905,0
+MMSI.US,D,20240524,000000,81.42,82.06,80.795,81.92,213820,0
+MMSI.US,D,20240528,000000,82.01,82.17,81.06,81.5,156969,0
+MMSI.US,D,20240529,000000,80.57,81.3,80.28,80.43,276328,0
+MMSI.US,D,20240530,000000,80.39,81.39,80.38,80.91,210705,0
+MMSI.US,D,20240531,000000,80.91,82,80.89,81.15,396253,0
+MMSI.US,D,20240603,000000,81.82,82.47,81.565,82.18,209529,0
+MMSI.US,D,20240604,000000,81.01,82.85,81,82.79,207622,0
+MMSI.US,D,20240605,000000,83,83.575,82.56,83.33,191684,0
+MMSI.US,D,20240606,000000,82.93,83.94,82.87,83.56,163641,0
+MMSI.US,D,20240607,000000,82.74,83.15,82.135,82.38,160203,0
+MMSI.US,D,20240610,000000,81.7,82.4,81.325,82.22,365633,0
+MMSI.US,D,20240611,000000,82.01,82.57,81.27,82.41,530874,0
+MMSI.US,D,20240612,000000,84,84.31,82.1083,83.25,457268,0
+MMSI.US,D,20240613,000000,82.8,83.225,82.1,82.73,279021,0
+MMSI.US,D,20240614,000000,81.68,82.69,81.05,81.8,251988,0
+MMSI.US,D,20240617,000000,81.08,81.71,80.7,80.71,428606,0
+MMSI.US,D,20240618,000000,80.95,81.95,80.02,81.34,356880,0
+MMSI.US,D,20240620,000000,81.07,82.51,80.84,81.51,260503,0
+MMSI.US,D,20240621,000000,81.65,82.26,80.98,82.21,626533,0
+MMSI.US,D,20240624,000000,82.52,83.89,82.24,83.44,309059,0
+MMSI.US,D,20240625,000000,83.35,83.98,82.575,82.76,315193,0
+MMSI.US,D,20240626,000000,82.46,83.21,82.04,82.96,445224,0
+MMSI.US,D,20240627,000000,83.39,83.83,82.35,83.44,588563,0
+MMSI.US,D,20240628,000000,84.49,86.44,84.3,85.95,1366570,0
+MMSI.US,D,20240701,000000,85.73,86.39,85.085,85.64,626377,0
+MMSI.US,D,20240702,000000,86.86,87.44,85.98,86.5,409003,0
+MMSI.US,D,20240703,000000,86.89,86.89,85.59,85.85,170273,0
+MMSI.US,D,20240705,000000,85.58,86.38,85.46,85.53,305262,0
+MMSI.US,D,20240708,000000,86.01,86.29,84.26,84.39,429637,0
+MMSI.US,D,20240709,000000,84.51,86.64,84.51,85.95,623980,0
+MMSI.US,D,20240710,000000,86.25,87.44,85.67,87.19,443650,0
+MMSI.US,D,20240711,000000,88.06,88.3638,86.97,87.33,311083,0
+MMSI.US,D,20240712,000000,88.12,88.29,86.21,86.34,354059,0
+MMSI.US,D,20240715,000000,86.64,87.69,85.23,85.65,345059,0
+MMSI.US,D,20240716,000000,86.59,87.78,86.13,87.06,625653,0
+MMSI.US,D,20240717,000000,86.76,88.85,86.56,86.64,421429,0
+MMSI.US,D,20240718,000000,86.49,87.92,84.96,85.4,472142,0
+MMSI.US,D,20240719,000000,85.84,86.16,84.34,85.49,379426,0
+MMSI.US,D,20240722,000000,85.68,86.1,85.2,85.78,450439,0
+MMSI.US,D,20240723,000000,85.81,87.09,85.78,86.53,409823,0
+MMSI.US,D,20240724,000000,86.26,87.835,85.15,87,388836,0
+MMSI.US,D,20240725,000000,87.06,87.87,84.99,85,306991,0
+MMSI.US,D,20240726,000000,85.56,85.94,84.68,85.52,293389,0
+MMSI.US,D,20240729,000000,85.79,85.88,83.42,85.64,441179,0
+MMSI.US,D,20240730,000000,86.05,86.73,84.735,85,381369,0
+MMSI.US,D,20240731,000000,85.26,86.1,83.995,85.29,702065,0
+MMSI.US,D,20240801,000000,84.81,85.98,83.1,84.12,519009,0
+MMSI.US,D,20240802,000000,87.06,90.6,82.62,88.74,1093252,0
+MMSI.US,D,20240805,000000,86.36,89.47,86.195,87.44,494852,0
+MMSI.US,D,20240806,000000,87.4,89.87,87.3,89.58,465607,0
+MMSI.US,D,20240807,000000,90,90.57,88.31,88.66,342120,0
+MMSI.US,D,20240808,000000,89.5,91.215,89.26,90.82,387156,0
+MMSI.US,D,20240809,000000,90.72,90.96,89.35,90.49,548032,0
+MMSI.US,D,20240812,000000,90.54,91.565,89.84,90.21,750397,0
+MMSI.US,D,20240813,000000,91.03,91.85,90.56,91.03,325198,0
+MMSI.US,D,20240814,000000,90.84,91.12,90.07,90.36,236969,0
+MMSI.US,D,20240815,000000,91.5,91.5,90.43,90.56,505011,0
+MMSI.US,D,20240816,000000,90.57,91.75,90.23,90.87,368096,0
+MMSI.US,D,20240819,000000,91.05,91.25,90.605,91.02,320592,0
+MMSI.US,D,20240820,000000,91.34,91.36,90.15,90.92,820785,0
+MMSI.US,D,20240821,000000,90.82,92,90.37,91.95,408365,0
+MMSI.US,D,20240822,000000,92.34,92.985,91.915,92.17,268904,0
+MMSI.US,D,20240823,000000,92.63,93.5,92.35,93.29,277782,0
+MMSI.US,D,20240826,000000,93.83,93.94,92.63,93.07,182431,0
+MMSI.US,D,20240827,000000,93.15,94.37,93.14,93.83,362918,0
+MMSI.US,D,20240828,000000,94.27,96.23,94.12,95.81,470306,0
+MMSI.US,D,20240829,000000,96,96.85,95.2,96,303178,0
+MMSI.US,D,20240830,000000,96.28,96.985,95.61,96.68,472852,0
+MMSI.US,D,20240903,000000,95.16,96.7,95.16,95.57,603098,0
+MMSI.US,D,20240904,000000,95.58,96.6703,93.2664,96.26,321654,0
+MMSI.US,D,20240905,000000,96.26,97.44,95.27,97.41,404743,0
+MMSI.US,D,20240906,000000,97.35,98.0236,95.79,96.58,595337,0
+MMSI.US,D,20240909,000000,96.85,98.04,96.575,97.46,477516,0
+MMSI.US,D,20240910,000000,97.43,98.03,95.45,96.76,530947,0
+MMSI.US,D,20240911,000000,96.3,97.4,95.295,97.15,283652,0
+MMSI.US,D,20240912,000000,97.3,97.565,95.92,95.98,486401,0
+MMSI.US,D,20240913,000000,96.34,97.1575,95.91,96.16,475731,0
+MMSI.US,D,20240916,000000,97.99,100.1,97.87,99.64,765652,0
+MMSI.US,D,20240917,000000,99.65,100.325,98.385,98.51,589964,0
+MMSI.US,D,20240918,000000,98.01,100.29,97.27,98.71,429543,0
+MMSI.US,D,20240919,000000,99.22,101.255,99.005,100.23,555851,0
+MMSI.US,D,20240920,000000,100.2,100.2975,98.9,99.56,938253,0
+MMSI.US,D,20240923,000000,99.93,101.6,99.32,100,353681,0
+MMSI.US,D,20240924,000000,99.85,100.025,99.135,99.6,271249,0
+MMSI.US,D,20240925,000000,99.92,100.88,97.92,98.18,330895,0
+MMSI.US,D,20240926,000000,98.2,98.405,97.3,97.55,344722,0
+MMSI.US,D,20240927,000000,98.13,98.94,97.46,97.68,210787,0
+MMSI.US,D,20240930,000000,97.55,99.353,97.52,98.83,541120,0
+MMSI.US,D,20241001,000000,98.41,98.71,97.425,97.61,317353,0
+MMSI.US,D,20241002,000000,97.09,97.825,96.32,96.62,332779,0
+MMSI.US,D,20241003,000000,96.26,96.6,95.7,95.9,281234,0
+MMSI.US,D,20241004,000000,96.41,96.61,95.44,95.63,200904,0
+MMSI.US,D,20241007,000000,95.18,95.66,94.35,94.69,308305,0
+MMSI.US,D,20241008,000000,95.11,96,94.785,95.68,312043,0
+MMSI.US,D,20241009,000000,95.53,96.2,95.08,95.61,167163,0
+MMSI.US,D,20241010,000000,94.7,95.29,93.71,93.76,579759,0
+MMSI.US,D,20241011,000000,94.21,95.18,93.89,94.35,239975,0
+MMSI.US,D,20241014,000000,94.42,95.78,94.42,95.52,247670,0
+MMSI.US,D,20241015,000000,96.33,97.48,95.5,95.67,524439,0
+MMSI.US,D,20241016,000000,95,96.02,94.62,95.25,745589,0
+MMSI.US,D,20241017,000000,95.6,96,94.855,95.27,245888,0
+MMSI.US,D,20241018,000000,95.69,96.53,95.19,96.48,198146,0
+MMSI.US,D,20241021,000000,96.71,96.95,94.57,95.5,262364,0
+MMSI.US,D,20241022,000000,95.43,95.795,94.415,95.59,194686,0
+MMSI.US,D,20241023,000000,95.1,95.64,94.32,95.35,240318,0
+MMSI.US,D,20241024,000000,95.45,96.225,95.31,95.87,228524,0
+MMSI.US,D,20241025,000000,96.1,96.86,95.27,96,279168,0
+MMSI.US,D,20241028,000000,96.23,96.71,94.935,95.31,348416,0
+MMSI.US,D,20241029,000000,94.67,96.445,94.65,95.9,393029,0
+MMSI.US,D,20241030,000000,95.41,95.82,94.63,94.9,435759,0
+MMSI.US,D,20241031,000000,96,100.41,93.615,98.66,915721,0
+MMSI.US,D,20241101,000000,98.65,99.62,97.32,98.8,392724,0
+MMSI.US,D,20241104,000000,98.73,99.68,97.76,99.08,427977,0
+MMSI.US,D,20241105,000000,97.68,98.93,97.05,98.79,756411,0
+MMSI.US,D,20241106,000000,99.5,102.53,99.31,102.48,710840,0
+MMSI.US,D,20241107,000000,102.49,102.8809,101.36,101.97,438341,0
+MMSI.US,D,20241108,000000,102.49,103.4631,100.9501,102.74,629786,0
+MMSI.US,D,20241111,000000,102.94,105.15,102.23,104.1,511429,0
+MMSI.US,D,20241112,000000,104.36,105.455,103.895,104.24,521166,0
+MMSI.US,D,20241113,000000,104.5,104.73,101.5559,101.68,331348,0
+MMSI.US,D,20241114,000000,101.64,102.21,100.76,101.2,358800,0
+MMSI.US,D,20241115,000000,101.61,102.1,100.595,101.83,440418,0
+MMSI.US,D,20241118,000000,101.95,104.5,101.95,103.94,355632,0
+MMSI.US,D,20241119,000000,103.32,104.75,102.5801,104.71,254557,0
+MMSI.US,D,20241120,000000,104.05,104.49,102.97,104.08,345173,0
+MMSI.US,D,20241121,000000,104.55,105.44,103.25,105.03,399341,0
+MMSI.US,D,20241122,000000,105.71,106.87,104.52,105.33,277355,0
+MMSI.US,D,20241125,000000,105.12,106.09,104.77,104.92,565303,0
+MMSI.US,D,20241126,000000,104.88,106.01,102.98,104,351500,0
+MMSI.US,D,20241127,000000,104.02,105.66,103.54,103.66,292558,0
+MMSI.US,D,20241129,000000,104.19,104.335,103.35,103.9,148808,0
+MMSI.US,D,20241202,000000,103.69,105.34,102.95,104.83,310629,0
+MMSI.US,D,20241203,000000,105.1,105.5578,104.055,104.82,405499,0
+MMSI.US,D,20241204,000000,104.57,105.698,103.62,105.49,222697,0
+MMSI.US,D,20241205,000000,105.23,105.365,103.75,104.7,405032,0
+MMSI.US,D,20241206,000000,105.6,105.855,104.18,104.4,386522,0
+MMSI.US,D,20241209,000000,104.41,104.81,101.565,102.09,317576,0
+MMSI.US,D,20241210,000000,102.37,104.64,101.88,103.79,427952,0
+MMSI.US,D,20241211,000000,106,108.075,105.155,105.52,613121,0
+MMSI.US,D,20241212,000000,105.22,106.295,103.78,104.75,416809,0
+MMSI.US,D,20241213,000000,104.32,104.51,102.58,102.76,405479,0
+MMSI.US,D,20241216,000000,102.52,103.4809,101.965,102.31,251952,0
+MMSI.US,D,20241217,000000,100.35,101.91,98.87,99,681873,0
+MMSI.US,D,20241218,000000,99.45,100.735,96.54,97.13,551984,0
+MMSI.US,D,20241219,000000,97.58,98.18,96.17,96.27,468986,0
+MMSI.US,D,20241220,000000,95.94,99.04,95.51,98.22,1448458,0
+MMSI.US,D,20241223,000000,98.08,98.33,96.64,97.61,324300,0
+MMSI.US,D,20241224,000000,97.53,98.21,96.79,98.08,166322,0
+MMSI.US,D,20241226,000000,97.76,98.69,97.505,98.44,227246,0
+MMSI.US,D,20241227,000000,98.24,98.61,96.6775,97.295,282273,0
+MMSI.US,D,20241230,000000,97.21,97.66,95.85,96.5,388408,0
+MMSI.US,D,20241231,000000,96.74,97.525,96.42,96.72,681931,0
+MMSI.US,D,20250102,000000,96.96,97.86,95.44,96.07,378434,0
+MMSI.US,D,20250103,000000,96.07,96.66,95.28,95.89,448106,0
+MMSI.US,D,20250106,000000,95.74,96.69,95.31,96.02,718080,0
+MMSI.US,D,20250107,000000,95.9,96.78,95.26,95.86,450439,0
+MMSI.US,D,20250108,000000,95.74,99.34,95.39,98.14,434456,0
+MMSI.US,D,20250110,000000,96.99,98.21,96.02,96.16,444945,0
+MMSI.US,D,20250113,000000,95.23,96.2,94.87,95.64,363249,0
+MMSI.US,D,20250114,000000,98.39,100.05,96.99,99.89,990169,0
+MMSI.US,D,20250115,000000,100.62,101.95,100.31,101.53,431374,0
+MMSI.US,D,20250116,000000,101.31,102.24,100.22,102.07,316706,0
+MMSI.US,D,20250117,000000,102.01,103.23,101.71,102.9,1026182,0
+MMSI.US,D,20250121,000000,103.87,104.9989,103,104.4,696265,0
+MMSI.US,D,20250122,000000,104,105.01,103.4,104.73,473158,0
+MMSI.US,D,20250123,000000,104.79,104.79,101.61,103.67,531980,0
+MMSI.US,D,20250124,000000,104.15,104.77,102.2,104.64,390386,0
+MMSI.US,D,20250127,000000,104.58,106.46,103.42,105.83,390001,0
+MMSI.US,D,20250128,000000,105.94,109.04,105.92,109.03,754330,0
+MMSI.US,D,20250129,000000,110.07,110.61,108.08,108.48,571768,0
+MMSI.US,D,20250130,000000,109.34,111.27,109.34,110.29,514293,0
+MMSI.US,D,20250131,000000,109.69,111.45,108.13,108.88,532979,0
+MMSI.US,D,20250203,000000,108,108.495,106.09,107.27,580034,0
+MMSI.US,D,20250204,000000,106.53,108.435,106.15,108.01,424775,0
+MMSI.US,D,20250205,000000,108.57,109.36,107.78,109.31,446947,0
+MMSI.US,D,20250206,000000,109.17,109.47,108.06,109.05,465408,0
+MMSI.US,D,20250207,000000,108.91,110.175,108.035,109.12,460637,0
+MMSI.US,D,20250210,000000,109.51,110.67,109.26,109.92,376514,0
+MMSI.US,D,20250211,000000,109.49,109.505,108.39,108.54,505843,0
+MMSI.US,D,20250212,000000,107.23,108.55,106.39,107.76,277818,0
+MMSI.US,D,20250213,000000,109.45,109.79,107.11,108.36,192182,0
+MMSI.US,D,20250214,000000,109.53,110.1,106.87,108.14,289022,0
+MMSI.US,D,20250218,000000,109.79,109.79,107.55,109.38,429030,0
+MMSI.US,D,20250219,000000,108.87,108.985,106.39,106.41,542159,0
+MMSI.US,D,20250220,000000,105.83,107.5,104.65,105.66,758444,0
+MMSI.US,D,20250221,000000,105.94,105.94,103.05,103.16,472347,0
+MMSI.US,D,20250224,000000,103.35,105.3775,103.04,103.48,740250,0
+MMSI.US,D,20250225,000000,103.91,104.3,100.935,102.03,783463,0
+MMSI.US,D,20250226,000000,98.53,103.55,98.27,100.45,998791,0
+MMSI.US,D,20250227,000000,102.85,103.85,98.4,98.5,589104,0
+MMSI.US,D,20250228,000000,98.39,102.28,98.04,102.04,1315174,0
+MMSI.US,D,20250303,000000,101.95,105.72,101.95,103.03,1123973,0
+MMSI.US,D,20250304,000000,102.49,103.233,100.392,101.89,1053340,0
+MMSI.US,D,20250305,000000,101.84,104.9,101.7139,104.85,777826,0
+MMSI.US,D,20250306,000000,103.44,104.32,101.51,101.73,607056,0
+MMSI.US,D,20250307,000000,101.16,101.6399,98.0872,99.95,571335,0
+MMSI.US,D,20250310,000000,98.92,100.29,96.54,97.11,889537,0
+MMSI.US,D,20250311,000000,97.21,99.17,97.21,98.4,631174,0
+MMSI.US,D,20250312,000000,99.11,99.325,96.54,98.37,377782,0
+MMSI.US,D,20250313,000000,98.38,98.52,96.652,97.66,655373,0
+MMSI.US,D,20250314,000000,98.41,99.14,97.895,98.94,380800,0
+MMSI.US,D,20250317,000000,98.56,100.925,98.46,100.69,1095547,0
+MMSI.US,D,20250318,000000,100.3,101.145,98.8925,99.95,490080,0
+MMSI.US,D,20250319,000000,99.79,101.64,98.85,101.46,668800,0
+MMSI.US,D,20250320,000000,101.96,103.3,100.16,101.28,800148,0
+MMSI.US,D,20250321,000000,100.41,101.98,100.22,101.68,1239164,0
+MMSI.US,D,20250324,000000,102.96,104.94,102.86,104.68,523640,0
+MMSI.US,D,20250325,000000,104.61,105.78,103.95,104.74,548986,0
+MMSI.US,D,20250326,000000,104.74,105.63,103.545,103.7,450055,0
+MMSI.US,D,20250327,000000,103.58,104.26,102.73,103.27,321419,0
+MMSI.US,D,20250328,000000,103.81,104.29,101.92,103.94,569855,0
+MMSI.US,D,20250331,000000,102.05,105.805,100.27,105.71,1082651,0
+MMSI.US,D,20250401,000000,105.36,106.27,103.4235,105.45,524572,0
+MMSI.US,D,20250402,000000,104.21,107.27,104.21,107.04,521674,0
+MMSI.US,D,20250403,000000,103.73,106.115,103.325,103.96,723057,0
+MMSI.US,D,20250404,000000,99.81,100.47,91.595,92.5,2000814,0
+MMSI.US,D,20250407,000000,90,95.66,88.5601,92.51,1587710,0
+MMSI.US,D,20250408,000000,95.13,96.265,87.13,88.48,1177025,0
+MMSI.US,D,20250409,000000,87.47,96.2,85.4596,95.79,1845470,0
+MMSI.US,D,20250410,000000,93.43,93.43,88.5902,91.54,924095,0
+MMSI.US,D,20250411,000000,90.95,92.82,88.49,92.04,749192,0
+MMSI.US,D,20250414,000000,92.05,93.95,91.47,93.25,512211,0
+MMSI.US,D,20250415,000000,93.22,93.95,91.4,91.96,503129,0
+MMSI.US,D,20250416,000000,91.92,91.94,89.655,90.57,580634,0
+MMSI.US,D,20250417,000000,90.55,91.51,90.04,90.89,628528,0
+MMSI.US,D,20250421,000000,89.92,90.78,88.115,89.6,530616,0
+MMSI.US,D,20250422,000000,90.99,91.89,89.945,91.45,642896,0
+MMSI.US,D,20250423,000000,92.24,95.56,92.24,93.76,757778,0
+MMSI.US,D,20250424,000000,94.16,95.585,93.65,94.67,1368406,0
+MMSI.US,D,20250425,000000,91,98.26,91,94.61,1278179,0
+MMSI.US,D,20250428,000000,94.87,95.72,93.41,95.44,911786,0
+MMSI.US,D,20250429,000000,95.51,96.35,93.97,94.76,883987,0
+MMSI.US,D,20250430,000000,94.05,94.98,92.92,94.45,596058,0
+MMSI.US,D,20250501,000000,94.45,94.7899,93.12,93.2,577123,0
+MMSI.US,D,20250502,000000,92.53,96.07,92.53,95.66,656529,0
+MMSI.US,D,20250505,000000,95.47,95.57,93.93,93.95,447823,0
+MMSI.US,D,20250506,000000,92.97,93.79,92,92.87,647206,0
+MMSI.US,D,20250507,000000,93.32,95.66,93.32,94.22,700202,0
+MMSI.US,D,20250508,000000,94.58,97.33,94.47,96.09,1297106,0
+MMSI.US,D,20250509,000000,96.21,96.635,95.2,95.83,694483,0
+MMSI.US,D,20250512,000000,99.21,100.19,98.05,98.73,963236,0
+MMSI.US,D,20250513,000000,99.49,99.49,97.25,97.61,400541,0
+MMSI.US,D,20250514,000000,97.01,97.576,96.57,97.01,699064,0
+MMSI.US,D,20250515,000000,96.76,98.245,96.15,97.57,440774,0
+MMSI.US,D,20250516,000000,97.36,98.93,97.36,98.83,723649,0
+MMSI.US,D,20250519,000000,97.7,99.25,97.225,98.1,363957,0
+MMSI.US,D,20250520,000000,98.3,98.925,97.69,98.81,926677,0
+MMSI.US,D,20250521,000000,98.07,100.05,96.31,96.49,440210,0
+MMSI.US,D,20250522,000000,95.88,96.05,94.31,95.11,542556,0
+MMSI.US,D,20250523,000000,93.86,95.595,93.86,95.38,401921,0
+MMSI.US,D,20250527,000000,95.8,97.18,95.6,96.5,376502,0
+MMSI.US,D,20250528,000000,96.02,96.53,94.13,94.43,617553,0
+MMSI.US,D,20250529,000000,94.86,94.895,93.96,94.82,346984,0
+MMSI.US,D,20250530,000000,94.3,95.28,93.865,95.03,539030,0
+MMSI.US,D,20250602,000000,94.51,95.38,91.735,93.64,482816,0
+MMSI.US,D,20250603,000000,93.38,94.69,93,94.6,460247,0
+MMSI.US,D,20250604,000000,94.2,94.6,93.67,94.26,386956,0
+MMSI.US,D,20250605,000000,94.65,95.665,93.8301,95.21,386423,0
+MMSI.US,D,20250606,000000,96,96.255,94.39,95.28,488516,0
+MMSI.US,D,20250609,000000,95.32,95.6899,94.35,94.84,367289,0
+MMSI.US,D,20250610,000000,95.07,95.82,94.6,95.17,713529,0
+MMSI.US,D,20250611,000000,95.22,95.87,94.03,94.4,442833,0
+MMSI.US,D,20250612,000000,93.94,94.23,92.59,93.575,496048,0
+MMSI.US,D,20250613,000000,92.61,94.16,92.31,92.97,619354,0
+MMSI.US,D,20250616,000000,93.35,94.21,92.9517,93.77,488037,0
+MMSI.US,D,20250617,000000,93.01,94.42,92.58,92.9,500453,0
+MMSI.US,D,20250618,000000,92.63,94.23,92.4,92.95,336019,0
+MMSI.US,D,20250620,000000,93.75,93.76,91.8,91.98,960835,0
+MMSI.US,D,20250623,000000,91.91,92.6711,91.115,92.32,537281,0
+MMSI.US,D,20250624,000000,93,93.355,91.44,93.26,580444,0
+MMSI.US,D,20250625,000000,93.22,93.64,92.61,92.65,525236,0
+MMSI.US,D,20250626,000000,92.65,93.035,91.8,92.8,462088,0
+MMSI.US,D,20250627,000000,92.97,93.82,92.525,93.5,1254102,0
+MMSI.US,D,20250630,000000,94.18,94.4,92.85,93.48,800392,0
+MMSI.US,D,20250701,000000,93.01,95.09,92.27,93.98,597673,0
+MMSI.US,D,20250702,000000,93.68,93.925,92.96,93.51,336902,0
+MMSI.US,D,20250703,000000,93.8,94.18,92.83,93.58,151957,0
+MMSI.US,D,20250707,000000,93.1,94.315,91.02,91.12,478743,0
+MMSI.US,D,20250708,000000,93.75,96.42,92.05,95.34,1005033,0
+MMSI.US,D,20250709,000000,95.23,96.12,94.38,96.01,448191,0
+MMSI.US,D,20250710,000000,95.68,96.74,95.12,95.17,352503,0
+MMSI.US,D,20250711,000000,94.5,94.62,93.1,93.49,448468,0
+MMSI.US,D,20250714,000000,93.32,94.105,92.84,93.45,406420,0
+MMSI.US,D,20250715,000000,93.8,94.28,92.675,93.6,644522,0
+MMSI.US,D,20250716,000000,93.78,93.78,83.73,83.95,3081939,0
+MMSI.US,D,20250717,000000,84.06,85.96,84.05,84.54,1158112,0
+MMSI.US,D,20250718,000000,85.32,85.405,82.87,83.02,532422,0
+MMSI.US,D,20250721,000000,83.05,84.37,82.85,83.99,985227,0
+MMSI.US,D,20250722,000000,84.24,85.32,83.78,84.47,660503,0
+MMSI.US,D,20250723,000000,85.06,85.5,83.68,85.06,634664,0
+MMSI.US,D,20250724,000000,85.19,85.96,84.17,84.22,403424,0
+MMSI.US,D,20250725,000000,84.7,84.89,83.68,84.69,537957,0
+MMSI.US,D,20250728,000000,84.81,85.65,84.27,84.46,731788,0
+MMSI.US,D,20250729,000000,84.96,84.995,82.83,82.87,759148,0
+MMSI.US,D,20250730,000000,82.8,83.765,82.15,82.96,1098332,0
+MMSI.US,D,20250731,000000,84.75,86.31,81.0408,84.86,1767907,0
+MMSI.US,D,20250801,000000,83.78,85.58,83.78,84.78,699324,0
+MMSI.US,D,20250804,000000,84.86,85.45,84.36,85.38,485168,0
+MMSI.US,D,20250805,000000,85.32,85.465,84.37,84.49,367508,0
+MMSI.US,D,20250806,000000,84.15,85.16,83.34,83.55,628177,0
+MMSI.US,D,20250807,000000,84.38,85.8,84.0524,85.65,493550,0
+MMSI.US,D,20250808,000000,85.64,86.06,85.12,85.58,407379,0
+MMSI.US,D,20250811,000000,85.39,85.67,83.39,84.04,445662,0
+MMSI.US,D,20250812,000000,84.51,85.29,84,84.76,435112,0
+MMSI.US,D,20250813,000000,85,86.345,84.91,86.15,466513,0
+MMSI.US,D,20250814,000000,85.96,85.96,84.67,85.22,290510,0
+MMSI.US,D,20250815,000000,85.66,85.98,84.98,85.51,558115,0
+MMSI.US,D,20250818,000000,85.44,86.87,85.11,86.16,401150,0
+MMSI.US,D,20250819,000000,86.26,87.21,85.8,87.15,301756,0
+MMSI.US,D,20250820,000000,87.06,88.345,86.98,87.36,672916,0
+MMSI.US,D,20250821,000000,87.08,87.52,86.54,86.63,413016,0
+MMSI.US,D,20250822,000000,87.22,89.57,86.66,89.45,438620,0
+MMSI.US,D,20250825,000000,89.07,89.13,88.055,88.16,447547,0
+MMSI.US,D,20250826,000000,88.05,89.14,87.63,89.06,509590,0
+MMSI.US,D,20250827,000000,88.76,90.84,88.76,90.79,608261,0
+MMSI.US,D,20250828,000000,90.61,90.92,88.82,90.05,507143,0
+MMSI.US,D,20250829,000000,90.27,91.3,89.83,90.54,366258,0
+MMSI.US,D,20250902,000000,89.92,90.91,89.91,90.68,452538,0
+MMSI.US,D,20250903,000000,90.19,91.375,89.295,90.09,503608,0
+MMSI.US,D,20250904,000000,90.47,92.55,89.52,92.15,824030,0
+MMSI.US,D,20250905,000000,92.02,93.27,92.01,92.97,580756,0
+MMSI.US,D,20250908,000000,93.23,93.23,91.2079,92.33,670837,0
+MMSI.US,D,20250909,000000,92.01,92.51,90.82,91.66,401931,0
+MMSI.US,D,20250910,000000,91.32,91.9141,88.38,88.79,563687,0
+MMSI.US,D,20250911,000000,88.84,90.395,88.84,90.21,385367,0
+MMSI.US,D,20250912,000000,89.69,90.26,85.42,85.53,700190,0
+MMSI.US,D,20250915,000000,85.23,85.845,82.725,82.93,1129769,0
+MMSI.US,D,20250916,000000,82.72,83.56,82.35,82.69,768494,0
+MMSI.US,D,20250917,000000,82.75,83.33,82.055,82.7,800555,0
+MMSI.US,D,20250918,000000,83.05,84.22,82.82,84.1,720557,0
+MMSI.US,D,20250919,000000,83.91,84.075,83.15,83.56,1949791,0
+MMSI.US,D,20250922,000000,83.56,84.075,82.7,83.59,800467,0
+MMSI.US,D,20250923,000000,83.54,84.23,83.33,83.72,574707,0
+MMSI.US,D,20250924,000000,83.41,84.25,82.99,83.08,403587,0
+MMSI.US,D,20250925,000000,82.9,83.03,79.1,80.06,1626883,0
+MMSI.US,D,20250926,000000,80.07,80.73,79.485,80.2,861527,0
+MMSI.US,D,20250929,000000,80.29,80.92,79.132,80.855,503461,0
+MMSI.US,D,20250930,000000,80.8,83.38,80.45,83.23,1091139,0
+MMSI.US,D,20251001,000000,82.21,83.315,80.05,82.08,460261,0
+MMSI.US,D,20251002,000000,81.71,82.79,81.495,82.46,329225,0
+MMSI.US,D,20251003,000000,82.77,84.84,82.65,84.21,452162,0
+MMSI.US,D,20251006,000000,83.79,84.39,82.63,83.31,547603,0
+MMSI.US,D,20251007,000000,83.93,84.37,82.15,82.7,418060,0
+MMSI.US,D,20251008,000000,83.12,83.76,81.74,83.74,314101,0
+MMSI.US,D,20251009,000000,83.8,83.985,82.22,82.48,415320,0
+MMSI.US,D,20251010,000000,82.27,82.765,78.116,78.99,810390,0
+MMSI.US,D,20251013,000000,79.5,79.853,78.39,79.43,365863,0
+MMSI.US,D,20251014,000000,78.51,80.81,78.5,80.56,337360,0
+MMSI.US,D,20251015,000000,80.66,81.85,80.145,80.47,536097,0
+MMSI.US,D,20251016,000000,81.62,81.62,80.35,80.81,428408,0
+MMSI.US,D,20251017,000000,80.94,82.12,80.5,81.86,369327,0
+MMSI.US,D,20251020,000000,82.33,83.68,81.95,83.21,344234,0
+MMSI.US,D,20251021,000000,83.39,84.2,82.765,84.15,393488,0
+MMSI.US,D,20251022,000000,84.65,85.41,84.09,84.52,398878,0
+MMSI.US,D,20251023,000000,84.33,84.6,82.38,83.33,355949,0
+MMSI.US,D,20251024,000000,83.97,84.38,82.18,82.74,546421,0
+MMSI.US,D,20251027,000000,82.73,83.21,81.96,82.75,374985,0
+MMSI.US,D,20251028,000000,82.26,83.04,81.73,82.79,442863,0
+MMSI.US,D,20251029,000000,82.97,83.39,81.12,81.39,705168,0
+MMSI.US,D,20251030,000000,81.48,83.2,80.91,83.04,1008092,0
+MMSI.US,D,20251031,000000,88.86,89.32,83.04,87.54,1446959,0
+MMSI.US,D,20251103,000000,87,88.64,85.73,87.34,927306,0
+MMSI.US,D,20251104,000000,87.26,88.79,86.9,88.47,878111,0
+MMSI.US,D,20251105,000000,87.85,88.3429,86.44,87.11,874936,0
+MMSI.US,D,20251106,000000,86.93,87.81,85.285,86.51,580957,0
+MMSI.US,D,20251107,000000,86.94,88.85,86.25,87.55,495447,0
+MMSI.US,D,20251110,000000,87.28,88.47,86.29,88.33,411598,0
+MMSI.US,D,20251111,000000,88.33,89.94,88.33,89.39,500940,0
+MMSI.US,D,20251112,000000,88.89,90.16,87.775,88.12,620513,0
+MMSI.US,D,20251113,000000,87.75,88.585,87.31,87.4,475980,0
+MMSI.US,D,20251114,000000,80.03,86.5,80,85.09,1281802,0
+MMSI.US,D,20251117,000000,84.88,87.42,84.88,85.79,1183535,0
+MMSI.US,D,20251118,000000,85.85,86.24,82.97,84.17,908751,0
+MMSI.US,D,20251119,000000,84.01,84.34,82.7,83.69,637614,0
+MMSI.US,D,20251120,000000,84.39,85.55,83.78,84.88,550025,0
+MMSI.US,D,20251121,000000,84.77,88.835,84.77,87.2,766706,0
+MMSI.US,D,20251124,000000,87.13,87.845,86.11,87.17,727313,0
+MMSI.US,D,20251125,000000,87.19,88.57,87.19,87.6,690158,0
+MMSI.US,D,20251126,000000,86.94,88.015,86.79,87.41,527520,0
+MMSI.US,D,20251128,000000,87.28,88.71,86.52,86.59,203992,0
+MMSI.US,D,20251201,000000,86.49,87.47,86.16,86.39,721846,0
+MMSI.US,D,20251202,000000,86.39,86.775,83.84,84.39,488913,0
+MMSI.US,D,20251203,000000,84.59,85.38,84.09,84.29,522357,0
+MMSI.US,D,20251204,000000,84.29,84.92,83.44,84.09,677116,0
+MMSI.US,D,20251205,000000,84.57,84.8019,82.91,83.43,466944,0
+MMSI.US,D,20251208,000000,83.48,84.1162,82.68,83.11,377290,0
+MMSI.US,D,20251209,000000,83.26,84.33,83.02,83.39,344561,0
+MMSI.US,D,20251210,000000,83.39,86.11,83.205,85.42,458335,0
+MMSI.US,D,20251211,000000,85.88,86.745,85.66,86.53,1658174,0
+MMSI.US,D,20251212,000000,86.72,86.92,85.87,86.7,592371,0
+MMSI.US,D,20251215,000000,86.81,87.86,85.785,86.41,776886,0
+MMSI.US,D,20251216,000000,87.08,87.65,86.02,86.85,873554,0
+MMSI.US,D,20251217,000000,86.85,88.28,86.85,87.23,588052,0
+MMSI.US,D,20251218,000000,87.52,88.34,86.92,87.47,582729,0
+MMSI.US,D,20251219,000000,86.49,88.285,86.49,87.7,1191961,0
+MMSI.US,D,20251222,000000,87.36,89.73,87.36,87.92,413687,0
+MMSI.US,D,20251223,000000,87.69,88.59,86.755,87.63,605147,0
+MMSI.US,D,20251224,000000,87.93,87.99,86.97,87.39,196936,0
+MMSI.US,D,20251226,000000,87.21,87.57,86.865,87.39,156477,0
+MMSI.US,D,20251229,000000,87.61,88.97,87.56,88.22,434683,0
+MMSI.US,D,20251230,000000,87.75,88.87,87.75,88.56,308088,0
+MMSI.US,D,20251231,000000,88.55,88.865,87.79,88.14,343219,0
+MMSI.US,D,20260102,000000,87.71,88.83,86,86.45,497025,0
+MMSI.US,D,20260105,000000,85.76,89.62,85.76,89.42,547064,0
+MMSI.US,D,20260106,000000,89.31,93.68,89.31,93.04,935221,0
+MMSI.US,D,20260107,000000,93.31,94.7482,90.94,91.65,701820,0
+MMSI.US,D,20260108,000000,91.64,94.3,91.64,93.18,1256263,0
+MMSI.US,D,20260109,000000,91.61,93.4084,84.75,86.38,1600946,0
+MMSI.US,D,20260112,000000,86.52,87.385,82.57,83.25,1404338,0
+MMSI.US,D,20260113,000000,83.81,83.83,80.88,81.08,849484,0
+MMSI.US,D,20260114,000000,81.32,82.36,80.465,81.75,935703,0
+MMSI.US,D,20260115,000000,81.41,81.775,79.9,80.35,1150761,0
+MMSI.US,D,20260116,000000,79.79,82.48,79.65,82.31,885041,0
+MMSI.US,D,20260120,000000,81.47,82.235,81.315,81.7,526069,0
+MMSI.US,D,20260121,000000,82,84.005,82,83.45,739543,0
+MMSI.US,D,20260122,000000,83.45,84.6166,83.13,83.39,389722,0
+MMSI.US,D,20260123,000000,82.97,83.43,80.335,81.66,594228,0
+MMSI.US,D,20260126,000000,82.01,83.32,81.925,82.54,372218,0
+MMSI.US,D,20260127,000000,82.03,82.47,81.045,82.4,420051,0
+MMSI.US,D,20260128,000000,82.28,82.36,80.18,80.5,928839,0
+MMSI.US,D,20260129,000000,80.37,80.445,79.37,80.24,513068,0
+MMSI.US,D,20260130,000000,80.58,82.115,80,81.09,793180,0
+MMSI.US,D,20260202,000000,81.15,81.9,80.205,81.61,393665,0
+MMSI.US,D,20260203,000000,81,82.2799,79.38,80.49,939857,0
+MMSI.US,D,20260204,000000,80.6,81.87,79.23,79.37,582143,0
+MMSI.US,D,20260205,000000,79.99,80.88,79.22,79.63,586390,0
+MMSI.US,D,20260206,000000,80.62,82.6625,79.95,82.5,842193,0
+MMSI.US,D,20260209,000000,82.11,82.11,80.455,80.83,426156,0
+MMSI.US,D,20260210,000000,81.25,82.92,81.25,82.22,550667,0
+MMSI.US,D,20260211,000000,82.17,82.17,79.44,81.29,449780,0
+MMSI.US,D,20260212,000000,81.4,82.28,77.62,78.86,784940,0
+MMSI.US,D,20260213,000000,79.63,81.91,79.225,81.66,576022,0
+MMSI.US,D,20260217,000000,81.47,82.86,81.47,81.59,859541,0
+MMSI.US,D,20260218,000000,81.09,82.98,80.78,82.93,643597,0
diff --git a/daily/us/nasdaq stocks/2/mobbw.us.txt b/daily/us/nasdaq stocks/2/mobbw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4d321c7bb7db1f78afdcdaae62ddcc58266ee04
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mobbw.us.txt	
@@ -0,0 +1,583 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOBBW.US,D,20220826,000000,0.6221,0.69,0.42,0.4205,326386,0
+MOBBW.US,D,20220829,000000,0.3801,0.4855,0.3333,0.41,148032,0
+MOBBW.US,D,20220830,000000,0.36,0.39,0.323,0.38,143869,0
+MOBBW.US,D,20220831,000000,0.4688,0.5,0.4,0.4417,140022,0
+MOBBW.US,D,20220901,000000,0.4598,0.49,0.4299,0.46,51358,0
+MOBBW.US,D,20220902,000000,0.42,0.45,0.3102,0.45,61087,0
+MOBBW.US,D,20220906,000000,0.3511,0.36,0.32,0.36,64370,0
+MOBBW.US,D,20220907,000000,0.359899,0.36,0.3313,0.359,27948,0
+MOBBW.US,D,20220908,000000,0.359,0.4,0.359,0.4,33734,0
+MOBBW.US,D,20220909,000000,0.3629,0.363,0.341422,0.35,12418,0
+MOBBW.US,D,20220912,000000,0.34,0.3543,0.3349,0.35,30123,0
+MOBBW.US,D,20220913,000000,0.31,0.34,0.31,0.34,14126,0
+MOBBW.US,D,20220914,000000,0.3128,0.35,0.310101,0.3499,19680,0
+MOBBW.US,D,20220915,000000,0.311001,0.399899,0.311001,0.397,7953,0
+MOBBW.US,D,20220916,000000,0.3111,0.38,0.3108,0.347,7122,0
+MOBBW.US,D,20220919,000000,0.300101,0.339,0.3,0.339,5171,0
+MOBBW.US,D,20220920,000000,0.301999,0.3389,0.3,0.329,1948,0
+MOBBW.US,D,20220921,000000,0.3,0.32,0.3,0.3099,4081,0
+MOBBW.US,D,20220922,000000,0.32,0.38,0.3,0.33,12162,0
+MOBBW.US,D,20220923,000000,0.3,0.3099,0.2999,0.3099,4531,0
+MOBBW.US,D,20220926,000000,0.260286,0.324,0.25,0.324,6684,0
+MOBBW.US,D,20220927,000000,0.31,0.3465,0.31,0.3465,13213,0
+MOBBW.US,D,20220928,000000,0.34,0.4,0.32,0.38,1862,0
+MOBBW.US,D,20220929,000000,0.379,0.4,0.379,0.4,1118,0
+MOBBW.US,D,20220930,000000,0.3201,0.38,0.32,0.38,3853,0
+MOBBW.US,D,20221003,000000,0.3,0.38,0.3,0.378,4210,0
+MOBBW.US,D,20221004,000000,0.38,0.38,0.3,0.37,24632,0
+MOBBW.US,D,20221005,000000,0.3,0.32,0.26,0.2941,57454,0
+MOBBW.US,D,20221006,000000,0.2921,0.2921,0.28,0.28,1211,0
+MOBBW.US,D,20221007,000000,0.292,0.3,0.2255,0.28,6236,0
+MOBBW.US,D,20221010,000000,0.2455,0.279,0.2156,0.279,11773,0
+MOBBW.US,D,20221011,000000,0.23,0.29,0.23,0.29,6951,0
+MOBBW.US,D,20221012,000000,0.2766,0.2766,0.2766,0.2766,501,0
+MOBBW.US,D,20221013,000000,0.27,0.27,0.27,0.27,1024,0
+MOBBW.US,D,20221014,000000,0.2666,0.2666,0.2666,0.2666,551,0
+MOBBW.US,D,20221017,000000,0.2633,0.2633,0.2633,0.2633,595,0
+MOBBW.US,D,20221018,000000,0.220201,0.259,0.22,0.259,7004,0
+MOBBW.US,D,20221019,000000,0.2201,0.2533,0.22,0.2533,2213,0
+MOBBW.US,D,20221020,000000,0.239,0.239,0.239,0.239,500,0
+MOBBW.US,D,20221021,000000,0.224899,0.2397,0.21,0.2338,3257,0
+MOBBW.US,D,20221024,000000,0.2338,0.2338,0.2338,0.2338,1057,0
+MOBBW.US,D,20221025,000000,0.24,0.2505,0.215,0.2355,13590,0
+MOBBW.US,D,20221026,000000,0.2151,0.2201,0.2101,0.2201,20913,0
+MOBBW.US,D,20221027,000000,0.1962,0.23,0.1962,0.22,3112,0
+MOBBW.US,D,20221031,000000,0.2198,0.23,0.218,0.23,1521,0
+MOBBW.US,D,20221101,000000,0.23,0.23,0.2001,0.21,1331,0
+MOBBW.US,D,20221104,000000,0.225,0.225,0.225,0.225,150,0
+MOBBW.US,D,20221107,000000,0.175,0.175,0.175,0.175,188,0
+MOBBW.US,D,20221110,000000,0.174,0.1855,0.174,0.1855,1138,0
+MOBBW.US,D,20221111,000000,0.19,0.19,0.1506,0.1709,50428,0
+MOBBW.US,D,20221114,000000,0.171,0.171,0.1301,0.1301,2900,0
+MOBBW.US,D,20221115,000000,0.141,0.17,0.141,0.17,849,0
+MOBBW.US,D,20221116,000000,0.169,0.175,0.169,0.175,1481,0
+MOBBW.US,D,20221121,000000,0.1101,0.178,0.1101,0.178,19126,0
+MOBBW.US,D,20221122,000000,0.16,0.16,0.111,0.14,8831,0
+MOBBW.US,D,20221123,000000,0.14,0.14,0.1287,0.1344,588,0
+MOBBW.US,D,20221125,000000,0.14,0.15,0.14,0.15,2977,0
+MOBBW.US,D,20221128,000000,0.198,0.198,0.15,0.15,2171,0
+MOBBW.US,D,20221129,000000,0.16,0.16,0.16,0.16,1443,0
+MOBBW.US,D,20221130,000000,0.1601,0.165,0.16,0.165,3844,0
+MOBBW.US,D,20221201,000000,0.166,0.166,0.166,0.166,948,0
+MOBBW.US,D,20221208,000000,0.15,0.15,0.15,0.15,238,0
+MOBBW.US,D,20221213,000000,0.1579,0.25,0.1507,0.2255,18423,0
+MOBBW.US,D,20221214,000000,0.2199,0.2401,0.2,0.2199,5819,0
+MOBBW.US,D,20221215,000000,0.2006,0.2199,0.199,0.199,809,0
+MOBBW.US,D,20221219,000000,0.18,0.1826,0.1662,0.17,3124,0
+MOBBW.US,D,20221220,000000,0.16,0.16,0.16,0.16,1050,0
+MOBBW.US,D,20221221,000000,0.11,0.1106,0.11,0.1106,2100,0
+MOBBW.US,D,20221222,000000,0.199899,0.199899,0.15,0.1985,3000,0
+MOBBW.US,D,20221227,000000,0.13,0.13,0.13,0.13,2124,0
+MOBBW.US,D,20221230,000000,0.12,0.12,0.11,0.11,400,0
+MOBBW.US,D,20230106,000000,0.1516,0.1684,0.1001,0.1001,1675,0
+MOBBW.US,D,20230109,000000,0.11,0.11,0.11,0.11,150,0
+MOBBW.US,D,20230111,000000,0.12,0.14,0.119899,0.14,1021,0
+MOBBW.US,D,20230112,000000,0.1192,0.130601,0.1105,0.130001,2700,0
+MOBBW.US,D,20230113,000000,0.11,0.132751,0.1095,0.132751,2278,0
+MOBBW.US,D,20230118,000000,0.1465,0.1665,0.1293,0.1416,3456,0
+MOBBW.US,D,20230119,000000,0.1006,0.1006,0.1006,0.1006,510,0
+MOBBW.US,D,20230120,000000,0.139999,0.139999,0.139999,0.139999,180,0
+MOBBW.US,D,20230123,000000,0.14,0.149899,0.14,0.149899,205,0
+MOBBW.US,D,20230125,000000,0.103,0.13,0.06,0.12,61921,0
+MOBBW.US,D,20230126,000000,0.13,0.13,0.1157,0.1157,4999,0
+MOBBW.US,D,20230130,000000,0.1299,0.1299,0.1299,0.1299,2000,0
+MOBBW.US,D,20230131,000000,0.14,0.166,0.12,0.1659,8694,0
+MOBBW.US,D,20230201,000000,0.17,0.1751,0.1698,0.17,8079,0
+MOBBW.US,D,20230202,000000,0.1999,0.1999,0.180001,0.199799,872,0
+MOBBW.US,D,20230203,000000,0.1101,0.1101,0.1101,0.1101,101,0
+MOBBW.US,D,20230206,000000,0.1201,0.14397,0.1201,0.1201,3103,0
+MOBBW.US,D,20230207,000000,0.121,0.1998,0.121,0.1998,3824,0
+MOBBW.US,D,20230210,000000,0.1399,0.140101,0.1399,0.140101,2981,0
+MOBBW.US,D,20230214,000000,0.14,0.28,0.14,0.1899,2105,0
+MOBBW.US,D,20230215,000000,0.2,0.221803,0.1999,0.1999,520,0
+MOBBW.US,D,20230216,000000,0.18,0.2199,0.18,0.2092,4143,0
+MOBBW.US,D,20230221,000000,0.31,0.31,0.228,0.25,152069,0
+MOBBW.US,D,20230223,000000,0.26,0.27,0.1502,0.249,3613,0
+MOBBW.US,D,20230224,000000,0.2145,0.276133,0.1652,0.23,6620,0
+MOBBW.US,D,20230227,000000,0.233,0.3497,0.19,0.2299,4252,0
+MOBBW.US,D,20230228,000000,0.2,0.2,0.2,0.2,398,0
+MOBBW.US,D,20230301,000000,0.23,0.239,0.164,0.239,2600,0
+MOBBW.US,D,20230302,000000,0.1651,0.25,0.1102,0.25,17162,0
+MOBBW.US,D,20230303,000000,0.2,0.3,0.19,0.2399,2742,0
+MOBBW.US,D,20230306,000000,0.2,0.2,0.2,0.2,400,0
+MOBBW.US,D,20230307,000000,0.19,0.1964,0.175,0.1964,581,0
+MOBBW.US,D,20230308,000000,0.19,0.19,0.19,0.19,265,0
+MOBBW.US,D,20230310,000000,0.2299,0.2299,0.2299,0.2299,320,0
+MOBBW.US,D,20230313,000000,0.1154,0.1866,0.1103,0.1514,6179,0
+MOBBW.US,D,20230314,000000,0.1814,0.3237,0.1758,0.1758,6009,0
+MOBBW.US,D,20230315,000000,0.1112,0.19,0.1112,0.1695,5216,0
+MOBBW.US,D,20230316,000000,0.2398,0.249,0.1211,0.171,6576,0
+MOBBW.US,D,20230317,000000,0.2397,0.2491,0.14,0.164,13054,0
+MOBBW.US,D,20230321,000000,0.171,0.2137,0.1641,0.1797,1622,0
+MOBBW.US,D,20230322,000000,0.1795,0.1797,0.1795,0.1797,303,0
+MOBBW.US,D,20230324,000000,0.179516,0.1841,0.1318,0.1816,3862,0
+MOBBW.US,D,20230327,000000,0.2497,0.2498,0.1737,0.1737,3949,0
+MOBBW.US,D,20230330,000000,0.17,0.17,0.1623,0.1623,1959,0
+MOBBW.US,D,20230331,000000,0.18,0.18,0.18,0.18,1096,0
+MOBBW.US,D,20230403,000000,0.11,0.1263,0.11,0.1263,1225,0
+MOBBW.US,D,20230405,000000,0.1115,0.1165,0.1115,0.1165,301,0
+MOBBW.US,D,20230406,000000,0.1012,0.1473,0.1012,0.1473,1201,0
+MOBBW.US,D,20230411,000000,0.105,0.1749,0.065,0.1315,5006,0
+MOBBW.US,D,20230412,000000,0.1383,0.139,0.1315,0.1349,759,0
+MOBBW.US,D,20230413,000000,0.1349,0.1349,0.1349,0.1349,171,0
+MOBBW.US,D,20230414,000000,0.1033,0.1127,0.0833,0.0833,2092,0
+MOBBW.US,D,20230417,000000,0.085,0.085,0.085,0.085,2000,0
+MOBBW.US,D,20230418,000000,0.085,0.0853,0.085,0.0853,400,0
+MOBBW.US,D,20230420,000000,0.103639,0.1499,0.103639,0.1499,900,0
+MOBBW.US,D,20230425,000000,0.0822,0.14,0.0822,0.139899,300,0
+MOBBW.US,D,20230427,000000,0.0856,0.1448,0.0856,0.1448,874,0
+MOBBW.US,D,20230428,000000,0.1064,0.1064,0.0975,0.1064,1800,0
+MOBBW.US,D,20230502,000000,0.0808,0.15,0.06,0.11,11768,0
+MOBBW.US,D,20230503,000000,0.0816,0.138501,0.08,0.1,11201,0
+MOBBW.US,D,20230504,000000,0.12,0.13,0.12,0.12,4139,0
+MOBBW.US,D,20230505,000000,0.0802,0.15,0.0802,0.1313,2974,0
+MOBBW.US,D,20230508,000000,0.12,0.199899,0.12,0.1699,2537,0
+MOBBW.US,D,20230509,000000,0.18,0.180501,0.17,0.17,4476,0
+MOBBW.US,D,20230516,000000,0.15,0.185,0.1101,0.128,13255,0
+MOBBW.US,D,20230519,000000,0.13,0.13,0.13,0.13,1500,0
+MOBBW.US,D,20230522,000000,0.163,0.1899,0.163,0.1899,895,0
+MOBBW.US,D,20230524,000000,0.1789,0.1789,0.1105,0.1154,1405,0
+MOBBW.US,D,20230525,000000,0.199,0.199,0.12,0.12,944,0
+MOBBW.US,D,20230526,000000,0.1774,0.1774,0.1774,0.1774,200,0
+MOBBW.US,D,20230531,000000,0.1699,0.1699,0.1498,0.149899,4200,0
+MOBBW.US,D,20230601,000000,0.15,0.16,0.15,0.16,802,0
+MOBBW.US,D,20230609,000000,0.15,0.15,0.14,0.14,3519,0
+MOBBW.US,D,20230612,000000,0.14,0.14,0.14,0.14,475,0
+MOBBW.US,D,20230613,000000,0.1801,0.1801,0.18,0.18,1400,0
+MOBBW.US,D,20230614,000000,0.18,0.18,0.18,0.18,506,0
+MOBBW.US,D,20230620,000000,0.1761,0.1861,0.1501,0.1501,7800,0
+MOBBW.US,D,20230622,000000,0.155,0.155,0.155,0.155,234,0
+MOBBW.US,D,20230628,000000,0.1703,0.18,0.1703,0.18,700,0
+MOBBW.US,D,20230629,000000,0.21,0.21,0.2,0.200098,6500,0
+MOBBW.US,D,20230705,000000,0.2,0.2,0.19,0.19,1647,0
+MOBBW.US,D,20230706,000000,0.19,0.19,0.18,0.18,4113,0
+MOBBW.US,D,20230710,000000,0.32,0.3445,0.27,0.3,126982,0
+MOBBW.US,D,20230711,000000,0.3,0.3,0.21,0.2511,28184,0
+MOBBW.US,D,20230712,000000,0.21,0.22,0.1806,0.19,28451,0
+MOBBW.US,D,20230713,000000,0.26,0.3,0.22,0.3,4104,0
+MOBBW.US,D,20230714,000000,0.3,0.3,0.3,0.3,599,0
+MOBBW.US,D,20230719,000000,0.309899,0.3101,0.21,0.2999,2835,0
+MOBBW.US,D,20230720,000000,0.3008,0.3398,0.3,0.3001,6572,0
+MOBBW.US,D,20230721,000000,0.32,0.33,0.285,0.285,11945,0
+MOBBW.US,D,20230724,000000,0.3,0.3,0.3,0.3,610,0
+MOBBW.US,D,20230725,000000,0.32,0.32,0.32,0.32,1700,0
+MOBBW.US,D,20230726,000000,0.32,0.34,0.32,0.329451,8810,0
+MOBBW.US,D,20230727,000000,0.320001,0.339899,0.280098,0.339899,9649,0
+MOBBW.US,D,20230728,000000,0.32,0.3317,0.25,0.25,3900,0
+MOBBW.US,D,20230731,000000,0.27,0.27,0.25,0.25,300,0
+MOBBW.US,D,20230802,000000,0.3,0.3,0.3,0.3,210,0
+MOBBW.US,D,20230804,000000,0.274899,0.28,0.22,0.28,6367,0
+MOBBW.US,D,20230807,000000,0.274899,0.274899,0.24,0.274899,700,0
+MOBBW.US,D,20230808,000000,0.25,0.275,0.25,0.275,5720,0
+MOBBW.US,D,20230809,000000,0.275,0.275,0.273628,0.275,1751,0
+MOBBW.US,D,20230811,000000,0.275,0.275,0.251625,0.275,6400,0
+MOBBW.US,D,20230814,000000,0.27,0.27,0.27,0.27,4000,0
+MOBBW.US,D,20230817,000000,0.2202,0.2202,0.2202,0.2202,200,0
+MOBBW.US,D,20230821,000000,0.2218,0.2218,0.2218,0.2218,100,0
+MOBBW.US,D,20230822,000000,0.22,0.22,0.22,0.22,1000,0
+MOBBW.US,D,20230829,000000,0.2217,0.2217,0.2217,0.2217,100,0
+MOBBW.US,D,20230830,000000,0.23,0.23,0.23,0.23,1962,0
+MOBBW.US,D,20230905,000000,0.23,0.23,0.23,0.23,200,0
+MOBBW.US,D,20230908,000000,0.242501,0.242501,0.242501,0.242501,299,0
+MOBBW.US,D,20230911,000000,0.23,0.23,0.215251,0.22,6400,0
+MOBBW.US,D,20230912,000000,0.21,0.21,0.209899,0.209899,3309,0
+MOBBW.US,D,20230915,000000,0.2,0.2,0.175,0.175,1902,0
+MOBBW.US,D,20230918,000000,0.19,0.19,0.19,0.19,1024,0
+MOBBW.US,D,20230919,000000,0.177499,0.18,0.177499,0.18,2200,0
+MOBBW.US,D,20230920,000000,0.1799,0.18,0.1799,0.18,800,0
+MOBBW.US,D,20230921,000000,0.1725,0.172575,0.1725,0.172575,800,0
+MOBBW.US,D,20230922,000000,0.166299,0.1726,0.16,0.16,4800,0
+MOBBW.US,D,20230925,000000,0.16,0.16,0.16,0.16,3900,0
+MOBBW.US,D,20230926,000000,0.16,0.16,0.12,0.1599,2600,0
+MOBBW.US,D,20231003,000000,0.14,0.14,0.14,0.14,350,0
+MOBBW.US,D,20231009,000000,0.16,0.25,0.16,0.205,6028,0
+MOBBW.US,D,20231010,000000,0.26,0.26,0.1999,0.22,36544,0
+MOBBW.US,D,20231011,000000,0.22,0.22,0.199899,0.2,12151,0
+MOBBW.US,D,20231012,000000,0.2,0.2,0.19,0.19,3700,0
+MOBBW.US,D,20231013,000000,0.2,0.2,0.2,0.2,13243,0
+MOBBW.US,D,20231017,000000,0.2,0.2,0.189899,0.1899,18801,0
+MOBBW.US,D,20231019,000000,0.18,0.18,0.18,0.18,200,0
+MOBBW.US,D,20231020,000000,0.26,0.26,0.26,0.26,150,0
+MOBBW.US,D,20231023,000000,0.19,0.1901,0.19,0.1901,2600,0
+MOBBW.US,D,20231024,000000,0.224999,0.259899,0.224999,0.259899,200,0
+MOBBW.US,D,20231101,000000,0.2,0.277,0.19,0.277,6600,0
+MOBBW.US,D,20231115,000000,0.2,0.2,0.2,0.2,200,0
+MOBBW.US,D,20231127,000000,0.18,0.277,0.18,0.25,3122,0
+MOBBW.US,D,20231129,000000,0.19,0.26,0.16,0.26,5816,0
+MOBBW.US,D,20231130,000000,0.21,0.21,0.21,0.21,5000,0
+MOBBW.US,D,20231204,000000,0.22,0.22,0.2199,0.2199,8276,0
+MOBBW.US,D,20231206,000000,0.228499,0.277,0.228499,0.230926,3332,0
+MOBBW.US,D,20231207,000000,0.277,0.277,0.2101,0.2101,6200,0
+MOBBW.US,D,20231208,000000,0.277,0.277,0.277,0.277,1000,0
+MOBBW.US,D,20231211,000000,0.26,0.3,0.220098,0.2237,3500,0
+MOBBW.US,D,20231212,000000,0.3,0.3,0.2201,0.2201,1000,0
+MOBBW.US,D,20231213,000000,0.235,0.297,0.235,0.28,5159,0
+MOBBW.US,D,20231214,000000,0.25,0.2504,0.2399,0.2504,5542,0
+MOBBW.US,D,20231215,000000,0.3139,0.3139,0.3139,0.3139,100,0
+MOBBW.US,D,20231218,000000,0.3139,0.3139,0.3139,0.3139,143,0
+MOBBW.US,D,20231219,000000,0.281999,0.3139,0.2819,0.2819,1351,0
+MOBBW.US,D,20231220,000000,0.314,0.314,0.3139,0.3139,600,0
+MOBBW.US,D,20231221,000000,0.3139,0.3139,0.3139,0.3139,1000,0
+MOBBW.US,D,20231222,000000,0.3139,0.3139,0.286949,0.3139,6749,0
+MOBBW.US,D,20231227,000000,0.29,0.29,0.29,0.29,810,0
+MOBBW.US,D,20231228,000000,0.367,0.367,0.367,0.367,200,0
+MOBBW.US,D,20240108,000000,0.342501,0.342501,0.342501,0.342501,192,0
+MOBBW.US,D,20240109,000000,0.33,0.33,0.33,0.33,3000,0
+MOBBW.US,D,20240110,000000,0.35,0.35,0.35,0.35,300,0
+MOBBW.US,D,20240124,000000,0.32,0.4,0.3,0.3,5085,0
+MOBBW.US,D,20240125,000000,0.36,0.36,0.36,0.36,600,0
+MOBBW.US,D,20240129,000000,0.26,0.28,0.26,0.28,8825,0
+MOBBW.US,D,20240130,000000,0.21,0.21,0.21,0.21,240,0
+MOBBW.US,D,20240131,000000,0.2205,0.2205,0.2205,0.2205,272,0
+MOBBW.US,D,20240201,000000,0.210101,0.230001,0.183,0.183,4618,0
+MOBBW.US,D,20240202,000000,0.2,0.2,0.165,0.165,7056,0
+MOBBW.US,D,20240205,000000,0.192,0.1921,0.192,0.192003,5107,0
+MOBBW.US,D,20240207,000000,0.1901,0.2168,0.172,0.172,2571,0
+MOBBW.US,D,20240208,000000,0.2,0.2106,0.185,0.185,12248,0
+MOBBW.US,D,20240209,000000,0.2475,0.272,0.244,0.244,1746,0
+MOBBW.US,D,20240212,000000,0.3189,0.3189,0.1805,0.1923,9562,0
+MOBBW.US,D,20240213,000000,0.27,0.3999,0.2,0.2102,13850,0
+MOBBW.US,D,20240214,000000,0.32,0.32,0.32,0.32,249,0
+MOBBW.US,D,20240220,000000,0.3121,0.3121,0.3121,0.3121,500,0
+MOBBW.US,D,20240226,000000,0.235,0.235,0.235,0.235,527,0
+MOBBW.US,D,20240228,000000,0.23,0.3799,0.22,0.259,19114,0
+MOBBW.US,D,20240229,000000,0.2663,0.3414,0.244,0.2969,16362,0
+MOBBW.US,D,20240301,000000,0.3,0.3,0.2166,0.2765,8403,0
+MOBBW.US,D,20240304,000000,0.2152,0.2789,0.205975,0.2789,3126,0
+MOBBW.US,D,20240306,000000,0.25,0.25,0.25,0.25,1009,0
+MOBBW.US,D,20240307,000000,0.235,0.235,0.235,0.235,410,0
+MOBBW.US,D,20240312,000000,0.3255,0.3255,0.3255,0.3255,203,0
+MOBBW.US,D,20240314,000000,0.3155,0.3155,0.3155,0.3155,110,0
+MOBBW.US,D,20240315,000000,0.2406,0.3043,0.2405,0.2968,4522,0
+MOBBW.US,D,20240320,000000,0.29,0.31,0.2428,0.28,6211,0
+MOBBW.US,D,20240321,000000,0.2451,0.2798,0.2092,0.2566,11560,0
+MOBBW.US,D,20240325,000000,0.26,0.34,0.23,0.3055,17898,0
+MOBBW.US,D,20240326,000000,0.3,0.3,0.2351,0.2351,580,0
+MOBBW.US,D,20240327,000000,0.2655,0.35,0.2655,0.35,25468,0
+MOBBW.US,D,20240328,000000,0.3,0.36,0.2254,0.328,46544,0
+MOBBW.US,D,20240401,000000,0.226201,0.32,0.226201,0.27,18437,0
+MOBBW.US,D,20240403,000000,0.28,0.3379,0.27,0.270688,18244,0
+MOBBW.US,D,20240404,000000,0.2514,0.29,0.2301,0.2301,2640,0
+MOBBW.US,D,20240405,000000,0.236,0.236,0.2,0.23,5353,0
+MOBBW.US,D,20240409,000000,0.2358,0.2358,0.231,0.2311,900,0
+MOBBW.US,D,20240412,000000,0.2315,0.2316,0.2198,0.2198,3100,0
+MOBBW.US,D,20240416,000000,0.205,0.2051,0.205,0.2051,1000,0
+MOBBW.US,D,20240417,000000,0.210101,0.210101,0.21,0.21,1400,0
+MOBBW.US,D,20240418,000000,0.217,0.217826,0.21,0.21,902,0
+MOBBW.US,D,20240429,000000,0.175,0.1974,0.175,0.1974,1500,0
+MOBBW.US,D,20240506,000000,0.175,0.175,0.175,0.175,2450,0
+MOBBW.US,D,20240510,000000,0.1786,0.1786,0.1786,0.1786,1000,0
+MOBBW.US,D,20240515,000000,0.128,0.128,0.068,0.071,21608,0
+MOBBW.US,D,20240516,000000,0.1567,0.1567,0.1097,0.1159,2531,0
+MOBBW.US,D,20240517,000000,0.101,0.101,0.101,0.101,1100,0
+MOBBW.US,D,20240521,000000,0.09,0.09,0.09,0.09,400,0
+MOBBW.US,D,20240522,000000,0.1612,0.1612,0.0916,0.0916,600,0
+MOBBW.US,D,20240523,000000,0.09,0.09,0.09,0.09,200,0
+MOBBW.US,D,20240603,000000,0.08,0.08,0.075,0.075,1699,0
+MOBBW.US,D,20240604,000000,0.08,0.08,0.08,0.08,399,0
+MOBBW.US,D,20240605,000000,0.099699,0.099699,0.066,0.066,2439,0
+MOBBW.US,D,20240607,000000,0.09,0.09,0.09,0.09,1000,0
+MOBBW.US,D,20240611,000000,0.08,0.0867,0.08,0.0867,798,0
+MOBBW.US,D,20240618,000000,0.08,0.09,0.08,0.09,4992,0
+MOBBW.US,D,20240620,000000,0.1588,0.1588,0.1588,0.1588,502,0
+MOBBW.US,D,20240624,000000,0.15,0.15,0.088,0.088001,1029,0
+MOBBW.US,D,20240625,000000,0.1,0.13,0.099899,0.13,1167,0
+MOBBW.US,D,20240703,000000,0.121,0.1311,0.11,0.1239,2796,0
+MOBBW.US,D,20240705,000000,0.142899,0.19,0.142426,0.17,11944,0
+MOBBW.US,D,20240726,000000,0.15,0.15,0.15,0.15,445,0
+MOBBW.US,D,20240729,000000,0.15,0.1505,0.15,0.1505,554,0
+MOBBW.US,D,20240730,000000,0.150299,0.1504,0.150141,0.150141,2196,0
+MOBBW.US,D,20240806,000000,0.15,0.15,0.15,0.15,400,0
+MOBBW.US,D,20240815,000000,0.15,0.15,0.15,0.15,271,0
+MOBBW.US,D,20240816,000000,0.13,0.13,0.13,0.13,1490,0
+MOBBW.US,D,20240820,000000,0.131,0.131,0.11,0.1101,12796,0
+MOBBW.US,D,20240822,000000,0.12,0.12,0.12,0.12,191,0
+MOBBW.US,D,20240823,000000,0.120001,0.1201,0.11,0.11,4028,0
+MOBBW.US,D,20240827,000000,0.105,0.105001,0.105,0.105001,1000,0
+MOBBW.US,D,20240903,000000,0.11,0.11,0.11,0.11,1372,0
+MOBBW.US,D,20240904,000000,0.13,0.13,0.1299,0.1299,500,0
+MOBBW.US,D,20240905,000000,0.129899,0.129899,0.129899,0.129899,297,0
+MOBBW.US,D,20240912,000000,0.112,0.1121,0.1005,0.1005,3900,0
+MOBBW.US,D,20240916,000000,0.1151,0.13,0.1151,0.1225,3729,0
+MOBBW.US,D,20240918,000000,0.16,0.17,0.16,0.17,700,0
+MOBBW.US,D,20240919,000000,0.14,0.1691,0.14,0.1652,800,0
+MOBBW.US,D,20240920,000000,0.198,0.198,0.198,0.198,105,0
+MOBBW.US,D,20240924,000000,0.15,0.15,0.149751,0.15,1500,0
+MOBBW.US,D,20240930,000000,0.168999,0.198,0.168999,0.170451,800,0
+MOBBW.US,D,20241007,000000,0.15,0.15,0.15,0.15,450,0
+MOBBW.US,D,20241014,000000,0.1648,0.1648,0.13,0.131,11766,0
+MOBBW.US,D,20241015,000000,0.161,0.17,0.161,0.17,700,0
+MOBBW.US,D,20241016,000000,0.198,0.198,0.17,0.17,1451,0
+MOBBW.US,D,20241018,000000,0.17,0.17,0.17,0.17,892,0
+MOBBW.US,D,20241021,000000,0.161,0.1832,0.1501,0.1501,1000,0
+MOBBW.US,D,20241023,000000,0.15,0.15,0.15,0.15,100,0
+MOBBW.US,D,20241028,000000,0.198,0.198,0.194,0.194,1024,0
+MOBBW.US,D,20241105,000000,0.19,0.206531,0.16,0.19,1830,0
+MOBBW.US,D,20241106,000000,0.1701,0.2,0.16,0.1601,8456,0
+MOBBW.US,D,20241111,000000,0.17,0.17,0.165,0.17,1100,0
+MOBBW.US,D,20241112,000000,0.165,0.165,0.165,0.165,2200,0
+MOBBW.US,D,20241118,000000,0.169101,0.17,0.16,0.16,14699,0
+MOBBW.US,D,20241119,000000,0.155,0.155,0.15,0.15,13100,0
+MOBBW.US,D,20241120,000000,0.16,0.16,0.15,0.15,6000,0
+MOBBW.US,D,20241121,000000,0.160101,0.160101,0.15,0.15,25635,0
+MOBBW.US,D,20241122,000000,0.15,0.15,0.145,0.145,7900,0
+MOBBW.US,D,20241125,000000,0.14,0.15,0.14,0.15,48425,0
+MOBBW.US,D,20241129,000000,0.185,0.248,0.185,0.248,4865,0
+MOBBW.US,D,20241202,000000,0.3,0.44,0.299899,0.416,129106,0
+MOBBW.US,D,20241203,000000,0.43,0.44,0.33,0.3845,28711,0
+MOBBW.US,D,20241204,000000,0.3723,0.43,0.28,0.3166,11696,0
+MOBBW.US,D,20241205,000000,0.43,0.48,0.16,0.3326,18165,0
+MOBBW.US,D,20241206,000000,0.4239,0.4239,0.25,0.349999,6970,0
+MOBBW.US,D,20241209,000000,0.34,0.41,0.26,0.285,3428,0
+MOBBW.US,D,20241210,000000,0.4,0.4,0.4,0.4,1022,0
+MOBBW.US,D,20241211,000000,0.3959,0.5901,0.3088,0.5901,138973,0
+MOBBW.US,D,20241212,000000,0.5921,0.6095,0.54,0.5799,4626,0
+MOBBW.US,D,20241213,000000,0.415,0.69,0.415,0.68,30401,0
+MOBBW.US,D,20241216,000000,0.5,0.5981,0.4201,0.58,12944,0
+MOBBW.US,D,20241217,000000,0.54,0.54,0.37,0.37,14654,0
+MOBBW.US,D,20241218,000000,0.475,0.68,0.4,0.55,20627,0
+MOBBW.US,D,20241219,000000,0.601,0.68,0.4602,0.5302,22377,0
+MOBBW.US,D,20241220,000000,0.54,0.6475,0.54,0.6475,2224,0
+MOBBW.US,D,20241223,000000,0.66,0.66,0.53,0.54,5679,0
+MOBBW.US,D,20241224,000000,0.68,0.72,0.6799,0.719999,4853,0
+MOBBW.US,D,20241226,000000,0.75,0.879,0.53,0.879,62255,0
+MOBBW.US,D,20241227,000000,0.869,0.869,0.56,0.56,4705,0
+MOBBW.US,D,20241230,000000,0.7,0.7,0.7,0.7,130,0
+MOBBW.US,D,20241231,000000,0.71165,0.8,0.71165,0.8,1476,0
+MOBBW.US,D,20250102,000000,0.6894,0.84,0.6276,0.828,3926,0
+MOBBW.US,D,20250103,000000,0.66,0.82,0.65,0.82,21522,0
+MOBBW.US,D,20250106,000000,0.83,0.95,0.81,0.85,29627,0
+MOBBW.US,D,20250107,000000,0.94,0.95,0.8,0.8459,14802,0
+MOBBW.US,D,20250108,000000,0.8499,0.88,0.75,0.75,12033,0
+MOBBW.US,D,20250110,000000,0.800001,0.800001,0.75,0.8,5200,0
+MOBBW.US,D,20250113,000000,0.74,0.74001,0.58,0.59,22384,0
+MOBBW.US,D,20250114,000000,0.6443,0.68,0.6,0.65,9080,0
+MOBBW.US,D,20250115,000000,0.58,0.58,0.574,0.5754,3879,0
+MOBBW.US,D,20250117,000000,0.5818,0.5918,0.51,0.51,9163,0
+MOBBW.US,D,20250121,000000,0.5205,0.5206,0.32,0.3236,23957,0
+MOBBW.US,D,20250123,000000,0.3803,0.3803,0.365,0.38,18329,0
+MOBBW.US,D,20250124,000000,0.3955,0.3955,0.37,0.37,225,0
+MOBBW.US,D,20250127,000000,0.47,0.47,0.47,0.47,300,0
+MOBBW.US,D,20250131,000000,0.47,0.47,0.36,0.4,400,0
+MOBBW.US,D,20250204,000000,0.4,0.4,0.4,0.4,407,0
+MOBBW.US,D,20250207,000000,0.4356,0.4356,0.4356,0.4356,305,0
+MOBBW.US,D,20250210,000000,0.36,0.474119,0.36,0.474119,200,0
+MOBBW.US,D,20250213,000000,0.4769,0.6,0.41,0.5,97049,0
+MOBBW.US,D,20250214,000000,0.55,0.565,0.4211,0.45,6696,0
+MOBBW.US,D,20250218,000000,0.47,0.55,0.4433,0.55,19960,0
+MOBBW.US,D,20250219,000000,0.520749,0.66,0.4305,0.45,513735,0
+MOBBW.US,D,20250220,000000,0.4551,0.58,0.4551,0.55,264455,0
+MOBBW.US,D,20250221,000000,0.5,0.605,0.5,0.57,87226,0
+MOBBW.US,D,20250224,000000,0.61,0.61,0.4301,0.52,23134,0
+MOBBW.US,D,20250225,000000,0.51,0.51,0.41,0.4399,22204,0
+MOBBW.US,D,20250226,000000,0.42,0.5,0.3011,0.3782,54357,0
+MOBBW.US,D,20250227,000000,0.4,0.4,0.261,0.3,26963,0
+MOBBW.US,D,20250228,000000,0.303,0.3333,0.303,0.33,1096,0
+MOBBW.US,D,20250303,000000,0.303,0.303,0.3,0.3,3446,0
+MOBBW.US,D,20250304,000000,0.3,0.475,0.291,0.424,20420,0
+MOBBW.US,D,20250305,000000,0.398401,0.398401,0.398401,0.398401,1010,0
+MOBBW.US,D,20250310,000000,0.287,0.297,0.2851,0.2851,1050,0
+MOBBW.US,D,20250320,000000,0.32,0.32,0.32,0.32,12028,0
+MOBBW.US,D,20250324,000000,0.44,0.44,0.44,0.44,102,0
+MOBBW.US,D,20250326,000000,0.42,0.42,0.3275,0.3563,7684,0
+MOBBW.US,D,20250327,000000,0.3961,0.3961,0.3628,0.3628,2541,0
+MOBBW.US,D,20250328,000000,0.3261,0.3461,0.291,0.3358,10634,0
+MOBBW.US,D,20250331,000000,0.35,0.35,0.3,0.32425,1121,0
+MOBBW.US,D,20250401,000000,0.325642,0.38,0.325642,0.38,3431,0
+MOBBW.US,D,20250403,000000,0.33,0.4098,0.2805,0.34,763,0
+MOBBW.US,D,20250404,000000,0.32,0.32,0.2601,0.265,15947,0
+MOBBW.US,D,20250407,000000,0.2651,0.32,0.2601,0.32,2242,0
+MOBBW.US,D,20250409,000000,0.45,0.45025,0.45,0.45,3069,0
+MOBBW.US,D,20250410,000000,0.439999,0.44,0.221,0.27,21597,0
+MOBBW.US,D,20250411,000000,0.2999,0.3414,0.260001,0.340419,4587,0
+MOBBW.US,D,20250414,000000,0.2622,0.3,0.24,0.3,2177,0
+MOBBW.US,D,20250415,000000,0.3,0.3,0.2998,0.2998,401,0
+MOBBW.US,D,20250416,000000,0.3,0.305,0.284751,0.3003,4598,0
+MOBBW.US,D,20250417,000000,0.27,0.2999,0.2211,0.262269,41867,0
+MOBBW.US,D,20250421,000000,0.2355,0.25,0.2355,0.2499,2834,0
+MOBBW.US,D,20250422,000000,0.2742,0.2742,0.2001,0.24,2835,0
+MOBBW.US,D,20250423,000000,0.24,0.25,0.235,0.2351,3768,0
+MOBBW.US,D,20250424,000000,0.24,0.24,0.2363,0.24,1112,0
+MOBBW.US,D,20250425,000000,0.24,0.2798,0.23343,0.255,9128,0
+MOBBW.US,D,20250428,000000,0.2371,0.2371,0.219998,0.22,19034,0
+MOBBW.US,D,20250429,000000,0.21,0.21,0.2001,0.2099,4817,0
+MOBBW.US,D,20250430,000000,0.2099,0.21,0.2099,0.21,5336,0
+MOBBW.US,D,20250502,000000,0.2002,0.2379,0.2,0.2199,23733,0
+MOBBW.US,D,20250505,000000,0.2199,0.23,0.2199,0.226698,13175,0
+MOBBW.US,D,20250506,000000,0.2498,0.315001,0.2498,0.315001,7608,0
+MOBBW.US,D,20250507,000000,0.23,0.284,0.23,0.26005,21405,0
+MOBBW.US,D,20250508,000000,0.2973,0.387,0.26,0.28,21901,0
+MOBBW.US,D,20250509,000000,0.255,0.28,0.255,0.28,40440,0
+MOBBW.US,D,20250512,000000,0.2799,0.2799,0.2655,0.2655,397,0
+MOBBW.US,D,20250513,000000,0.2699,0.27,0.265247,0.27,14585,0
+MOBBW.US,D,20250514,000000,0.29,0.367,0.25,0.366,1650,0
+MOBBW.US,D,20250515,000000,0.3899,0.3899,0.3899,0.3899,401,0
+MOBBW.US,D,20250516,000000,0.3999,0.486,0.2801,0.3476,5690,0
+MOBBW.US,D,20250520,000000,0.3103,0.3103,0.3103,0.3103,400,0
+MOBBW.US,D,20250521,000000,0.3,0.3,0.29,0.2993,6719,0
+MOBBW.US,D,20250522,000000,0.3,0.3,0.3,0.3,1100,0
+MOBBW.US,D,20250523,000000,0.3898,0.48,0.2702,0.48,1130,0
+MOBBW.US,D,20250528,000000,0.4195,0.4785,0.4195,0.4785,699,0
+MOBBW.US,D,20250529,000000,0.35,0.35,0.34,0.34,1401,0
+MOBBW.US,D,20250530,000000,0.38,0.4197,0.38,0.4197,202,0
+MOBBW.US,D,20250603,000000,0.3601,0.3997,0.25,0.3997,6906,0
+MOBBW.US,D,20250604,000000,0.335,0.35,0.31,0.35,27249,0
+MOBBW.US,D,20250605,000000,0.3566,0.3995,0.3566,0.3995,367,0
+MOBBW.US,D,20250609,000000,0.4107,0.4107,0.4107,0.4107,415,0
+MOBBW.US,D,20250613,000000,0.4106,0.4106,0.4106,0.4106,531,0
+MOBBW.US,D,20250617,000000,0.4495,0.4495,0.4495,0.4495,969,0
+MOBBW.US,D,20250618,000000,0.3888,0.3888,0.3888,0.3888,1091,0
+MOBBW.US,D,20250620,000000,0.4,0.52,0.4,0.4816,6353,0
+MOBBW.US,D,20250623,000000,0.45,0.45,0.45,0.45,706,0
+MOBBW.US,D,20250624,000000,0.355001,0.355001,0.3549,0.3549,3839,0
+MOBBW.US,D,20250625,000000,0.3,0.3112,0.289781,0.3112,1110,0
+MOBBW.US,D,20250626,000000,0.35,0.3501,0.287,0.2871,1987,0
+MOBBW.US,D,20250630,000000,0.37,0.3702,0.37,0.3702,2061,0
+MOBBW.US,D,20250701,000000,0.431,0.45,0.32,0.35,9245,0
+MOBBW.US,D,20250702,000000,0.3498,0.3499,0.3498,0.3499,810,0
+MOBBW.US,D,20250703,000000,0.350101,0.4,0.350101,0.3999,4132,0
+MOBBW.US,D,20250707,000000,0.4,0.4,0.3999,0.4,3171,0
+MOBBW.US,D,20250708,000000,0.4,0.4,0.4,0.4,3879,0
+MOBBW.US,D,20250709,000000,0.375,0.48,0.375,0.4502,15347,0
+MOBBW.US,D,20250710,000000,0.45,0.4651,0.417,0.4651,11878,0
+MOBBW.US,D,20250711,000000,0.5013,0.645,0.5013,0.5846,52275,0
+MOBBW.US,D,20250714,000000,0.5143,0.5143,0.5,0.5,5501,0
+MOBBW.US,D,20250716,000000,0.49005,0.64,0.41,0.412551,28990,0
+MOBBW.US,D,20250718,000000,0.4914,0.63,0.4914,0.574,2482,0
+MOBBW.US,D,20250721,000000,0.6487,0.6487,0.51,0.52,20972,0
+MOBBW.US,D,20250723,000000,0.5565,0.605,0.5565,0.56,16857,0
+MOBBW.US,D,20250724,000000,0.535,0.535,0.477549,0.5,6144,0
+MOBBW.US,D,20250725,000000,0.52,0.52,0.52,0.52,486,0
+MOBBW.US,D,20250728,000000,0.546,0.623651,0.542549,0.6,3154,0
+MOBBW.US,D,20250729,000000,0.455201,0.598,0.455201,0.598,440,0
+MOBBW.US,D,20250730,000000,0.62,0.6285,0.62,0.6285,456,0
+MOBBW.US,D,20250731,000000,0.58,0.63,0.58,0.6285,309,0
+MOBBW.US,D,20250801,000000,0.65,0.75,0.65,0.65,23253,0
+MOBBW.US,D,20250804,000000,0.65,0.65,0.62,0.63,3496,0
+MOBBW.US,D,20250805,000000,0.544,0.65,0.544,0.641,2630,0
+MOBBW.US,D,20250806,000000,0.65,0.7399,0.6,0.738,42872,0
+MOBBW.US,D,20250807,000000,0.79,0.85,0.7,0.7,22437,0
+MOBBW.US,D,20250808,000000,0.650001,0.7735,0.65,0.7,27023,0
+MOBBW.US,D,20250811,000000,0.700001,0.865,0.7,0.85,114170,0
+MOBBW.US,D,20250812,000000,0.8,0.95,0.725008,0.93,147594,0
+MOBBW.US,D,20250813,000000,0.8034,0.92,0.8034,0.9,3501,0
+MOBBW.US,D,20250814,000000,0.9,0.949,0.9,0.949,32853,0
+MOBBW.US,D,20250815,000000,0.93,0.95,0.9273,0.95,2617,0
+MOBBW.US,D,20250818,000000,0.95,0.95,0.9,0.95,12764,0
+MOBBW.US,D,20250819,000000,0.925,0.949899,0.9,0.9001,40058,0
+MOBBW.US,D,20250820,000000,0.95,0.95,0.92,0.95,8376,0
+MOBBW.US,D,20250822,000000,0.8857,0.93,0.8857,0.92,630,0
+MOBBW.US,D,20250825,000000,0.93,1.3595,0.93,1.3595,13612,0
+MOBBW.US,D,20250826,000000,1.1,1.4,1.09,1.4,2375,0
+MOBBW.US,D,20250827,000000,1.67,1.74,1.549,1.585,18703,0
+MOBBW.US,D,20250828,000000,1.55,2.04,1.55,2.04,117041,0
+MOBBW.US,D,20250829,000000,2.04,2.07,1.5,1.65,14664,0
+MOBBW.US,D,20250903,000000,1.72,1.73,1.39,1.42,4823,0
+MOBBW.US,D,20250904,000000,1.4,1.4,1.4,1.4,433,0
+MOBBW.US,D,20250905,000000,1.8,1.9,1.3601,1.78,14724,0
+MOBBW.US,D,20250908,000000,1.8,1.88,1.66,1.88,14906,0
+MOBBW.US,D,20250909,000000,1.7,1.79,1.646,1.79,8790,0
+MOBBW.US,D,20250910,000000,1.7,1.8282,1.65,1.75,1512,0
+MOBBW.US,D,20250911,000000,1.97,2.42,1.97,2.42,8898,0
+MOBBW.US,D,20250912,000000,2.37,2.9,2.1,2.75,249289,0
+MOBBW.US,D,20250915,000000,2.76,2.76,2.69,2.7,19433,0
+MOBBW.US,D,20250916,000000,2.5072,2.98,2.49,2.98,9477,0
+MOBBW.US,D,20250917,000000,2.77,3.1,2.77,3.04,6650,0
+MOBBW.US,D,20250918,000000,3.09,3.39,3.075,3.26,63685,0
+MOBBW.US,D,20250919,000000,2.8,3.2999,2.25,3.2999,25578,0
+MOBBW.US,D,20250922,000000,2.6,3.48,2.6,3.315,22337,0
+MOBBW.US,D,20250923,000000,3.5,4.05,3.25,4.0499,39609,0
+MOBBW.US,D,20250924,000000,3.81,4.11,3.78,4.11,9740,0
+MOBBW.US,D,20250925,000000,4,4.55,3.79,4.55,15295,0
+MOBBW.US,D,20250926,000000,5,5.5,4.6,5,71108,0
+MOBBW.US,D,20250929,000000,5.37,5.8,4.55,4.66,37007,0
+MOBBW.US,D,20250930,000000,4.538,4.538,3.8701,4.34,3046,0
+MOBBW.US,D,20251001,000000,3.9,3.9,3.4523,3.4523,5121,0
+MOBBW.US,D,20251002,000000,3.39,4.11,3.39,4.1,6109,0
+MOBBW.US,D,20251003,000000,4.35,4.9327,4.23,4.91,22857,0
+MOBBW.US,D,20251006,000000,5.18,5.66,4.6,4.75,235389,0
+MOBBW.US,D,20251007,000000,4.75,4.75,4.05,4.05,7357,0
+MOBBW.US,D,20251008,000000,4.0628,4.4148,3.85,4.27,1740,0
+MOBBW.US,D,20251009,000000,4.145,4.35,4.145,4.35,778,0
+MOBBW.US,D,20251010,000000,3.92,4.1095,3.6466,4,3288,0
+MOBBW.US,D,20251013,000000,4.2,4.93,4.2,4.2701,7618,0
+MOBBW.US,D,20251014,000000,4.4491,4.74,4.07,4.07,4393,0
+MOBBW.US,D,20251015,000000,4.89,5.73,3.75,3.8986,14063,0
+MOBBW.US,D,20251016,000000,4.2,4.2,2.49,2.66,23083,0
+MOBBW.US,D,20251017,000000,2.49,3.66,2.27,3.45,77167,0
+MOBBW.US,D,20251020,000000,3.4499,4.68,2.65,3.6,43925,0
+MOBBW.US,D,20251021,000000,3.246,3.45,3.0099,3.45,52002,0
+MOBBW.US,D,20251022,000000,3.3976,3.3976,2.77,3.3299,16642,0
+MOBBW.US,D,20251023,000000,3.48,3.77,3.34,3.55,4362,0
+MOBBW.US,D,20251024,000000,3.93,4,3.48,3.48,16881,0
+MOBBW.US,D,20251027,000000,3.7929,3.87,3.12,3.4245,5573,0
+MOBBW.US,D,20251028,000000,3.89,3.98,3.3601,3.79,22786,0
+MOBBW.US,D,20251029,000000,3.8,3.8,3.5,3.5,12280,0
+MOBBW.US,D,20251030,000000,3.67,3.67,2.8,2.8,11985,0
+MOBBW.US,D,20251031,000000,3.4,3.62,3.32,3.32,1809,0
+MOBBW.US,D,20251103,000000,3.21,3.21,3.17,3.17,1223,0
+MOBBW.US,D,20251104,000000,3,3,2.5,2.5,20764,0
+MOBBW.US,D,20251105,000000,2.5,2.74,2.5,2.59,836,0
+MOBBW.US,D,20251106,000000,2.51,2.51,1.7,1.8,9029,0
+MOBBW.US,D,20251107,000000,1.61,1.65,1.55,1.65,5512,0
+MOBBW.US,D,20251110,000000,1.81,2.72,1.81,2.68,1612,0
+MOBBW.US,D,20251111,000000,2.2,2.2,2.2,2.2,316,0
+MOBBW.US,D,20251112,000000,2,2.22,1.865,2.17,9217,0
+MOBBW.US,D,20251113,000000,1.83,2.15,1.7,2.15,6397,0
+MOBBW.US,D,20251114,000000,2.55,2.55,2.4677,2.4677,2144,0
+MOBBW.US,D,20251117,000000,2.51,2.8,2.49,2.6967,41218,0
+MOBBW.US,D,20251118,000000,2.5,2.5,2.5,2.5,5000,0
+MOBBW.US,D,20251119,000000,2.5,2.51,2.2,2.2,14520,0
+MOBBW.US,D,20251120,000000,2.5,2.5,2.01,2.31,20566,0
+MOBBW.US,D,20251121,000000,1.8,2.16,1.586,2.15,19090,0
+MOBBW.US,D,20251124,000000,1.9,2.08,1.83,1.9195,12262,0
+MOBBW.US,D,20251125,000000,1.56,1.9,1.53,1.81,18446,0
+MOBBW.US,D,20251126,000000,1.95,2.85,1.95,2.7,10605,0
+MOBBW.US,D,20251128,000000,2.58,2.58,2.58,2.58,234,0
+MOBBW.US,D,20251201,000000,2.675,2.675,2,2.27,18096,0
+MOBBW.US,D,20251202,000000,2.58,2.68,2.5,2.5,3274,0
+MOBBW.US,D,20251203,000000,2.49,2.74,2.49,2.7399,6776,0
+MOBBW.US,D,20251204,000000,3.22,3.22,3.02,3.02,2496,0
+MOBBW.US,D,20251205,000000,3.39,3.5,3.06,3.5,4804,0
+MOBBW.US,D,20251208,000000,3.04,3.13,3.04,3.11,19767,0
+MOBBW.US,D,20251209,000000,3.27,3.42,3.27,3.42,2860,0
+MOBBW.US,D,20251210,000000,3,3.15,3,3.15,353,0
+MOBBW.US,D,20251211,000000,3.25,3.89,3.25,3.89,1763,0
+MOBBW.US,D,20251216,000000,3.43,3.43,3.43,3.43,146,0
+MOBBW.US,D,20251217,000000,2.99,3.465,2.99,3.465,2771,0
+MOBBW.US,D,20251218,000000,2.9501,3.3,2.9501,3.3,1891,0
+MOBBW.US,D,20251219,000000,2.96,2.96,2.95,2.95,1016,0
+MOBBW.US,D,20251222,000000,3.4,3.42,3.4,3.42,1109,0
+MOBBW.US,D,20251223,000000,3.01,3.01,3,3.01,1190,0
+MOBBW.US,D,20251226,000000,2.995,2.995,2.995,2.995,1054,0
+MOBBW.US,D,20251229,000000,2.75,3.0399,2.72,3.0399,3000,0
+MOBBW.US,D,20251230,000000,2.6,2.93,2.5,2.5,10142,0
+MOBBW.US,D,20251231,000000,2.97,3.27,2.6,3.22,7696,0
+MOBBW.US,D,20260105,000000,3.15,3.24,2.69,3.24,947,0
+MOBBW.US,D,20260107,000000,3.39,3.55,3.39,3.39,7209,0
+MOBBW.US,D,20260108,000000,3.58,3.65,3.58,3.64,12705,0
+MOBBW.US,D,20260109,000000,3.27,3.88,3.23,3.65,4658,0
+MOBBW.US,D,20260112,000000,3.63,3.6399,3.3901,3.505,1116,0
+MOBBW.US,D,20260113,000000,3.6,3.65,3.6,3.6,39216,0
+MOBBW.US,D,20260115,000000,3.16,3.63,3.16,3.2,4906,0
+MOBBW.US,D,20260116,000000,3.39,3.39,3.01,3.01,1176,0
+MOBBW.US,D,20260120,000000,3.6,4,3.58,3.9899,11178,0
+MOBBW.US,D,20260121,000000,4.2,4.2,3.51,3.96,1306,0
+MOBBW.US,D,20260122,000000,4.22,4.5,4,4,22605,0
+MOBBW.US,D,20260123,000000,3.87,3.88,3.7,3.75,2902,0
+MOBBW.US,D,20260126,000000,3.3,4.4,3.3,4.32,1200,0
+MOBBW.US,D,20260127,000000,4.5,4.72,4.34,4.72,12599,0
+MOBBW.US,D,20260128,000000,4.93,4.93,3.73,4.25,2284,0
+MOBBW.US,D,20260129,000000,3.8,3.8,2.8548,2.8548,6823,0
+MOBBW.US,D,20260130,000000,2.85,3.04,2.3,2.7,28885,0
+MOBBW.US,D,20260202,000000,4.24,4.24,2.25,2.98,818,0
+MOBBW.US,D,20260203,000000,3.25,3.25,2.85,3.05,2098,0
+MOBBW.US,D,20260204,000000,3.21,3.25,2.87,2.88,6897,0
+MOBBW.US,D,20260205,000000,2.75,2.75,2.24,2.24,6738,0
+MOBBW.US,D,20260206,000000,2.55,3.01,2.46,2.6,9890,0
+MOBBW.US,D,20260210,000000,2.4101,2.5,2.4101,2.455,11782,0
+MOBBW.US,D,20260211,000000,2.44,2.7449,2.44,2.45,1401,0
+MOBBW.US,D,20260212,000000,2.41,2.41,2.22,2.22,1045,0
+MOBBW.US,D,20260217,000000,2,2,2,2,145,0
+MOBBW.US,D,20260218,000000,2.05,2.05,2.01,2.01,1700,0
diff --git a/daily/us/nasdaq stocks/2/mpb.us.txt b/daily/us/nasdaq stocks/2/mpb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5fa5c62d1640866dc203077d0496cfa3732a370
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mpb.us.txt	
@@ -0,0 +1,4270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPB.US,D,20050225,000000,16.9962,16.9962,16.9962,16.9962,160.05295140798,0
+MPB.US,D,20050228,000000,17.0584,17.1639,17.0584,17.1639,457.87300023042,0
+MPB.US,D,20050301,000000,17.1639,17.1639,17.1639,17.1639,160.05295140798,0
+MPB.US,D,20050303,000000,17.0959,17.0959,17.0959,17.0959,160.05295140798,0
+MPB.US,D,20050307,000000,17.1907,17.1907,17.1907,17.1907,1678.5300030571,0
+MPB.US,D,20050308,000000,17.1245,17.1245,16.9685,17.0584,3060.2529506551,0
+MPB.US,D,20050310,000000,17.0584,17.0584,16.9962,16.9962,457.87300023042,0
+MPB.US,D,20050311,000000,17.0584,17.0584,17.0584,17.0584,160.05295140798,0
+MPB.US,D,20050314,000000,16.9962,16.9962,16.8007,16.8007,2143.4939568309,0
+MPB.US,D,20050315,000000,16.7375,16.7375,16.6349,16.7,1221.66999619,0
+MPB.US,D,20050316,000000,16.8007,16.8362,16.8007,16.8362,1532.6589587359,0
+MPB.US,D,20050317,000000,16.8007,16.8007,16.7375,16.8007,1067.6950049621,0
+MPB.US,D,20050318,000000,16.7375,16.7375,16.7375,16.7375,160.05295140798,0
+MPB.US,D,20050321,000000,16.6713,16.7,16.6043,16.7,6270.4289190847,0
+MPB.US,D,20050322,000000,16.6713,16.6713,16.6713,16.6713,160.05295140798,0
+MPB.US,D,20050328,000000,16.6043,16.6043,16.544,16.544,611.84799145834,0
+MPB.US,D,20050329,000000,16.4759,16.4759,16.4759,16.4759,160.05295140798,0
+MPB.US,D,20050330,000000,16.4117,16.4759,16.4117,16.4759,611.84799145834,0
+MPB.US,D,20050404,000000,16.4117,16.4117,16.4117,16.4117,160.05295140798,0
+MPB.US,D,20050405,000000,16.3486,16.3486,16.3486,16.3486,457.87300023042,0
+MPB.US,D,20050407,000000,16.2814,16.2814,16.2814,16.2814,457.87300023042,0
+MPB.US,D,20050408,000000,16.3486,16.3486,16.3486,16.3486,160.05295140798,0
+MPB.US,D,20050414,000000,16.4117,16.4404,16.4117,16.4404,306.93698909251,0
+MPB.US,D,20050419,000000,16.3762,16.3762,16.3762,16.3762,1376.6579807813,0
+MPB.US,D,20050421,000000,16.4117,16.4117,16.4117,16.4117,160.05295140798,0
+MPB.US,D,20050422,000000,16.4117,16.4117,16.4117,16.4117,160.05295140798,0
+MPB.US,D,20050426,000000,16.4404,16.4759,16.4404,16.4759,457.87300023042,0
+MPB.US,D,20050428,000000,16.4117,16.4117,16.4117,16.4117,306.93698909251,0
+MPB.US,D,20050502,000000,16.4117,16.4117,16.4117,16.4117,160.05295140798,0
+MPB.US,D,20050509,000000,16.31,16.31,16.242,16.242,763.79699595959,0
+MPB.US,D,20050510,000000,16.31,16.3486,16.2489,16.2489,611.84799145834,0
+MPB.US,D,20050511,000000,16.2814,16.2814,16.2814,16.2814,306.93698909251,0
+MPB.US,D,20050512,000000,16.1146,16.1146,16.1146,16.1146,1376.6579807813,0
+MPB.US,D,20050516,000000,16.1433,16.1433,16.1433,16.1433,457.87300023042,0
+MPB.US,D,20050518,000000,16.082,16.082,16.082,16.082,306.93698909251,0
+MPB.US,D,20050519,000000,16.1433,16.1511,16.1433,16.1511,763.79699595959,0
+MPB.US,D,20050523,000000,16.2114,16.31,16.1907,16.2814,4890.7319582134,0
+MPB.US,D,20050524,000000,16.3486,16.4759,16.3486,16.3486,2907.2909527905,0
+MPB.US,D,20050525,000000,16.4117,16.5046,16.4117,16.4167,1221.66999619,0
+MPB.US,D,20050526,000000,16.4117,16.4117,16.4117,16.4117,160.05295140798,0
+MPB.US,D,20050527,000000,16.4117,16.544,16.4117,16.4759,1532.6589587359,0
+MPB.US,D,20050531,000000,16.3486,16.4117,16.2814,16.4117,2907.2909527905,0
+MPB.US,D,20050602,000000,16.31,16.3486,16.242,16.3486,2143.4939568309,0
+MPB.US,D,20050603,000000,16.2114,16.3486,16.2114,16.3486,2143.4939568309,0
+MPB.US,D,20050607,000000,16.1433,16.1433,16.1433,16.1433,160.05295140798,0
+MPB.US,D,20050609,000000,16.1837,16.1837,16.1837,16.1837,457.87300023042,0
+MPB.US,D,20050615,000000,16.1837,16.3762,16.1837,16.3762,3211.188961793,0
+MPB.US,D,20050621,000000,16.3762,16.3762,16.3762,16.3762,160.05295140798,0
+MPB.US,D,20050622,000000,16.3762,16.3762,16.3762,16.3762,306.93698909251,0
+MPB.US,D,20050623,000000,16.3762,16.3762,16.3762,16.3762,457.87300023042,0
+MPB.US,D,20050627,000000,16.4117,16.4117,16.4117,16.4117,306.93698909251,0
+MPB.US,D,20050628,000000,16.4404,16.5046,16.4404,16.5046,763.79699595959,0
+MPB.US,D,20050630,000000,16.6043,16.6043,16.6043,16.6043,918.78498055086,0
+MPB.US,D,20050706,000000,16.6043,16.6043,16.6043,16.6043,160.05295140798,0
+MPB.US,D,20050708,000000,16.6713,16.6713,16.6713,16.6713,160.05295140798,0
+MPB.US,D,20050711,000000,16.7,16.7,16.7,16.7,160.05295140798,0
+MPB.US,D,20050713,000000,16.7375,16.8362,16.7375,16.8362,611.84799145834,0
+MPB.US,D,20050715,000000,16.9291,16.9291,16.9291,16.9291,306.93698909251,0
+MPB.US,D,20050718,000000,17.0317,17.0317,17.0317,17.0317,160.05295140798,0
+MPB.US,D,20050719,000000,17.1639,17.1639,17.1639,17.1639,457.87300023042,0
+MPB.US,D,20050721,000000,17.2716,17.2716,17.2716,17.2716,160.05295140798,0
+MPB.US,D,20050726,000000,17.4345,17.4868,17.4207,17.4868,1678.5300030571,0
+MPB.US,D,20050727,000000,17.548,17.548,17.548,17.548,306.93698909251,0
+MPB.US,D,20050729,000000,17.6852,17.6852,17.6852,17.6852,160.05295140798,0
+MPB.US,D,20050801,000000,17.5204,17.5204,17.5204,17.5204,160.05295140798,0
+MPB.US,D,20050802,000000,17.5204,17.5204,17.5204,17.5204,457.87300023042,0
+MPB.US,D,20050803,000000,17.5875,17.5875,17.5875,17.5875,160.05295140798,0
+MPB.US,D,20050804,000000,17.6487,17.6487,17.6487,17.6487,160.05295140798,0
+MPB.US,D,20050808,000000,17.6191,17.6487,17.5875,17.6487,2598.3279769713,0
+MPB.US,D,20050812,000000,17.5204,17.5204,17.4207,17.4207,1067.6950049621,0
+MPB.US,D,20050817,000000,17.3555,17.3555,17.3555,17.3555,306.93698909251,0
+MPB.US,D,20050818,000000,17.2232,17.2232,17.2232,17.2232,306.93698909251,0
+MPB.US,D,20050822,000000,17.2232,17.2232,17.2232,17.2232,306.93698909251,0
+MPB.US,D,20050823,000000,17.2232,17.2232,17.2232,17.2232,306.93698909251,0
+MPB.US,D,20050824,000000,17.2232,17.2933,17.2232,17.2637,2750.2769814725,0
+MPB.US,D,20050826,000000,17.1907,17.2637,17.0959,17.2637,2293.4169746055,0
+MPB.US,D,20050829,000000,17.1907,17.394,17.1907,17.394,1678.5300030571,0
+MPB.US,D,20050831,000000,17.3239,17.3239,17.3239,17.3239,306.93698909251,0
+MPB.US,D,20050901,000000,17.2933,17.3239,17.2933,17.3239,3674.1269288401,0
+MPB.US,D,20050906,000000,17.2232,17.2232,17.2232,17.2232,306.93698909251,0
+MPB.US,D,20050907,000000,17.1907,17.1907,17.1907,17.1907,457.87300023042,0
+MPB.US,D,20050908,000000,17.1245,17.1245,17.1245,17.1245,160.05295140798,0
+MPB.US,D,20050909,000000,17.1245,17.1245,17.1245,17.1245,2444.3529857434,0
+MPB.US,D,20050912,000000,17.0584,17.0584,17.0584,17.0584,763.79699595959,0
+MPB.US,D,20050914,000000,16.9685,16.9685,16.9685,16.9685,306.93698909251,0
+MPB.US,D,20050915,000000,16.9291,16.9291,16.9291,16.9291,160.05295140798,0
+MPB.US,D,20050919,000000,16.8007,16.8007,16.8007,16.8007,611.84799145834,0
+MPB.US,D,20050920,000000,16.7,16.772,16.7,16.772,611.84799145834,0
+MPB.US,D,20050921,000000,16.6349,16.6349,16.6349,16.6349,1067.6950049621,0
+MPB.US,D,20050923,000000,16.5707,16.6043,16.5707,16.6043,306.93698909251,0
+MPB.US,D,20050929,000000,16.6349,16.6349,16.6349,16.6349,160.05295140798,0
+MPB.US,D,20050930,000000,16.7375,17.4868,16.7375,16.9962,6121.5188946735,0
+MPB.US,D,20051003,000000,16.9004,16.9004,16.9004,16.9004,1067.6950049621,0
+MPB.US,D,20051004,000000,16.8362,16.8362,16.8362,16.8362,306.93698909251,0
+MPB.US,D,20051011,000000,16.772,16.772,16.772,16.772,160.05295140798,0
+MPB.US,D,20051012,000000,16.7,16.7,16.7,16.7,160.05295140798,0
+MPB.US,D,20051013,000000,16.6349,16.6349,16.6349,16.6349,306.93698909251,0
+MPB.US,D,20051017,000000,16.5707,16.6349,16.5707,16.6349,306.93698909251,0
+MPB.US,D,20051019,000000,16.7,16.8007,16.7,16.8007,763.79699595959,0
+MPB.US,D,20051021,000000,16.7375,16.7375,16.7375,16.7375,306.93698909251,0
+MPB.US,D,20051027,000000,16.6349,16.6349,16.3486,16.3486,2293.4169746055,0
+MPB.US,D,20051028,000000,16.31,16.31,16.31,16.31,457.87300023042,0
+MPB.US,D,20051101,000000,16.242,16.2636,16.242,16.2636,611.84799145834,0
+MPB.US,D,20051102,000000,16.2114,16.2114,16.2114,16.2114,611.84799145834,0
+MPB.US,D,20051103,000000,16.1433,16.1433,16.082,16.082,1221.66999619,0
+MPB.US,D,20051107,000000,16.0149,16.0149,16.0149,16.0149,763.79699595959,0
+MPB.US,D,20051109,000000,16.0149,16.0149,16.0149,16.0149,763.79699595959,0
+MPB.US,D,20051110,000000,16.082,16.082,16.082,16.082,1067.6950049621,0
+MPB.US,D,20051114,000000,16.0149,16.0149,16.0149,16.0149,1532.6589587359,0
+MPB.US,D,20051115,000000,16.0149,16.0149,16.0149,16.0149,306.93698909251,0
+MPB.US,D,20051116,000000,15.9527,15.9527,15.9527,15.9527,763.79699595959,0
+MPB.US,D,20051117,000000,15.9211,15.9527,15.9211,15.9527,1835.543974375,0
+MPB.US,D,20051118,000000,15.8836,15.8836,15.8836,15.8836,1981.4150186962,0
+MPB.US,D,20051121,000000,15.8204,15.8836,15.8204,15.8836,2143.4939568309,0
+MPB.US,D,20051128,000000,15.8836,16.0514,15.8836,16.0514,1678.5300030571,0
+MPB.US,D,20051129,000000,16.1146,16.1146,16.1146,16.1146,160.05295140798,0
+MPB.US,D,20051130,000000,16.0514,16.0514,15.9863,15.9863,306.93698909251,0
+MPB.US,D,20051206,000000,16.0514,16.0514,16.0514,16.0514,306.93698909251,0
+MPB.US,D,20051213,000000,16.0514,16.0594,16.0514,16.0594,5352.6569318972,0
+MPB.US,D,20051215,000000,16.1146,16.1433,16.1146,16.1433,611.84799145834,0
+MPB.US,D,20051220,000000,16.2114,16.2114,16.2114,16.2114,763.79699595959,0
+MPB.US,D,20051221,000000,16.4117,16.6713,16.4117,16.5707,5051.7979029847,0
+MPB.US,D,20051222,000000,16.7375,16.7375,16.7375,16.7375,1678.5300030571,0
+MPB.US,D,20051223,000000,16.6349,16.6349,16.5707,16.5707,918.78498055086,0
+MPB.US,D,20051230,000000,16.7,16.7,16.7,16.7,306.93698909251,0
+MPB.US,D,20060103,000000,16.772,16.772,16.772,16.772,160.05295140798,0
+MPB.US,D,20060104,000000,16.6852,16.6852,16.6852,16.6852,160.05295140798,0
+MPB.US,D,20060105,000000,16.6713,16.6713,16.6713,16.6713,918.78498055086,0
+MPB.US,D,20060106,000000,16.5707,16.6279,16.4759,16.55,1221.66999619,0
+MPB.US,D,20060109,000000,16.4473,16.4473,16.4473,16.4473,160.05295140798,0
+MPB.US,D,20060113,000000,16.4759,16.4759,16.4759,16.4759,306.93698909251,0
+MPB.US,D,20060117,000000,16.3486,16.3486,16.3486,16.3486,306.93698909251,0
+MPB.US,D,20060124,000000,16.3486,16.3486,16.3486,16.3486,306.93698909251,0
+MPB.US,D,20060126,000000,16.3486,16.3486,16.3486,16.3486,1376.6579807813,0
+MPB.US,D,20060127,000000,16.5046,16.6713,16.5046,16.6201,2750.2769814725,0
+MPB.US,D,20060130,000000,16.6713,16.8362,16.6713,16.8362,4288.0009070251,0
+MPB.US,D,20060131,000000,16.8362,17.2232,16.8362,17.2232,1835.543974375,0
+MPB.US,D,20060201,000000,17.1639,17.1907,17.0959,17.1907,1067.6950049621,0
+MPB.US,D,20060202,000000,17.1245,17.2232,17.1245,17.2232,611.84799145834,0
+MPB.US,D,20060203,000000,17.3239,17.6487,17.3239,17.6487,1221.66999619,0
+MPB.US,D,20060206,000000,18.5292,18.5292,18.1917,18.1917,7280.3833023363,0
+MPB.US,D,20060207,000000,18.468,18.468,18.468,18.468,440.65211305361,0
+MPB.US,D,20060208,000000,18.4255,18.468,18.4255,18.468,2186.0396780912,0
+MPB.US,D,20060213,000000,18.3673,18.468,18.3673,18.468,582.47118392144,0
+MPB.US,D,20060214,000000,18.468,18.468,18.1917,18.1917,1164.9423678429,0
+MPB.US,D,20060215,000000,18.1917,18.1917,17.8491,17.8491,1313.8523922541,0
+MPB.US,D,20060223,000000,17.8837,17.8837,17.8837,17.8837,152.96199786459,0
+MPB.US,D,20060227,000000,17.9833,18.0524,17.9143,18.0524,1164.9423678429,0
+MPB.US,D,20060228,000000,18.1215,18.1917,18.0524,18.0524,1021.0973102484,0
+MPB.US,D,20060301,000000,18.1917,18.1917,18.1917,18.1917,286.67712182568,0
+MPB.US,D,20060302,000000,18.2588,18.3288,18.2588,18.3288,440.65211305361,0
+MPB.US,D,20060303,000000,18.468,18.468,18.468,18.468,1021.0973102484,0
+MPB.US,D,20060306,000000,18.5658,18.5658,18.4255,18.4255,1164.9423678429,0
+MPB.US,D,20060307,000000,18.1917,18.5016,18.1917,18.468,4808.6794957827,0
+MPB.US,D,20060308,000000,18.468,18.468,18.468,18.468,1603.5684941698,0
+MPB.US,D,20060310,000000,18.468,18.468,18.468,18.468,286.67712182568,0
+MPB.US,D,20060313,000000,18.5016,18.5016,18.5016,18.5016,286.67712182568,0
+MPB.US,D,20060314,000000,18.5016,18.5016,18.468,18.468,1603.5684941698,0
+MPB.US,D,20060315,000000,18.468,18.468,18.468,18.468,732.394201696,0
+MPB.US,D,20060316,000000,18.5016,18.5016,18.5016,18.5016,152.96199786459,0
+MPB.US,D,20060320,000000,18.5292,18.5292,18.468,18.5016,2914.3819063339,0
+MPB.US,D,20060321,000000,18.468,18.468,18.468,18.468,3349.9690525708,0
+MPB.US,D,20060322,000000,18.6072,18.6072,18.5016,18.5016,1021.0973102484,0
+MPB.US,D,20060323,000000,18.3673,18.5016,18.3673,18.5016,152.96199786459,0
+MPB.US,D,20060327,000000,18.5983,18.703,18.5983,18.6072,2186.0396780912,0
+MPB.US,D,20060328,000000,18.5292,18.5292,18.5292,18.5292,286.67712182568,0
+MPB.US,D,20060329,000000,18.4828,18.4828,18.4255,18.4255,582.47118392144,0
+MPB.US,D,20060331,000000,18.3288,18.3288,18.3288,18.3288,286.67712182568,0
+MPB.US,D,20060404,000000,18.2588,18.2588,18.1551,18.1551,582.47118392144,0
+MPB.US,D,20060405,000000,18.1215,18.1215,18.0909,18.0909,1451.6194896686,0
+MPB.US,D,20060406,000000,18.0188,18.0188,18.0188,18.0188,152.96199786459,0
+MPB.US,D,20060407,000000,17.8491,17.8491,17.781,17.781,732.394201696,0
+MPB.US,D,20060412,000000,17.7059,17.7059,17.7059,17.7059,152.96199786459,0
+MPB.US,D,20060417,000000,17.6417,17.6417,17.5707,17.5707,868.13531238378,0
+MPB.US,D,20060421,000000,17.6417,17.6417,17.5085,17.5707,1313.8523922541,0
+MPB.US,D,20060424,000000,17.471,17.471,17.3723,17.4345,1451.6194896686,0
+MPB.US,D,20060425,000000,17.3723,17.3723,17.1639,17.1639,440.65211305361,0
+MPB.US,D,20060427,000000,17.4345,17.4345,17.4345,17.4345,152.96199786459,0
+MPB.US,D,20060428,000000,17.089,17.3328,17.089,17.1639,2620.6138309648,0
+MPB.US,D,20060501,000000,17.1639,17.1639,17.0258,17.0584,1021.0973102484,0
+MPB.US,D,20060502,000000,17.089,17.1245,17.089,17.1245,732.394201696,0
+MPB.US,D,20060504,000000,17.089,17.089,17.089,17.089,152.96199786459,0
+MPB.US,D,20060517,000000,17.1245,17.1245,16.9241,16.9241,6261.3119788146,0
+MPB.US,D,20060518,000000,16.852,16.852,16.852,16.852,152.96199786459,0
+MPB.US,D,20060522,000000,16.9241,16.9902,16.9241,16.9517,3498.879076982,0
+MPB.US,D,20060523,000000,17.0258,17.0584,17.0258,17.0258,2914.3819063339,0
+MPB.US,D,20060524,000000,16.9902,17.0584,16.6773,16.9241,4227.2213052246,0
+MPB.US,D,20060525,000000,17.0258,17.0258,17.0258,17.0258,1603.5684941698,0
+MPB.US,D,20060526,000000,17.0258,17.0258,17.0258,17.0258,582.47118392144,0
+MPB.US,D,20060530,000000,17.0258,17.0258,17.0258,17.0258,152.96199786459,0
+MPB.US,D,20060531,000000,16.9902,17.2637,16.9902,17.2637,5829.7768060311,0
+MPB.US,D,20060601,000000,17.2232,17.2232,17.2232,17.2232,286.67712182568,0
+MPB.US,D,20060602,000000,17.1639,17.1639,17.1639,17.1639,286.67712182568,0
+MPB.US,D,20060605,000000,17.089,17.089,17.0258,17.0258,1747.4135517643,0
+MPB.US,D,20060606,000000,17.0258,17.0258,17.0258,17.0258,582.47118392144,0
+MPB.US,D,20060607,000000,16.9241,17.0258,16.9241,17.0258,152.96199786459,0
+MPB.US,D,20060608,000000,17.0584,17.1245,17.0584,17.1245,732.394201696,0
+MPB.US,D,20060613,000000,17.0584,17.0584,17.0584,17.0584,152.96199786459,0
+MPB.US,D,20060614,000000,17.0584,17.0584,17.0584,17.0584,1451.6194896686,0
+MPB.US,D,20060615,000000,16.9241,16.9241,16.9241,16.9241,1313.8523922541,0
+MPB.US,D,20060616,000000,16.9902,16.9902,16.9902,16.9902,440.65211305361,0
+MPB.US,D,20060619,000000,16.9517,16.9517,16.9359,16.9359,732.394201696,0
+MPB.US,D,20060620,000000,16.9359,16.9359,16.852,16.852,1451.6194896686,0
+MPB.US,D,20060621,000000,16.785,16.8875,16.785,16.8875,440.65211305361,0
+MPB.US,D,20060627,000000,16.852,16.852,16.852,16.852,152.96199786459,0
+MPB.US,D,20060629,000000,16.8126,16.8126,16.7138,16.785,2038.1426470434,0
+MPB.US,D,20060703,000000,16.785,16.785,16.785,16.785,286.67712182568,0
+MPB.US,D,20060705,000000,16.7514,16.7514,16.7514,16.7514,868.13531238378,0
+MPB.US,D,20060706,000000,16.6112,16.6112,16.6112,16.6112,582.47118392144,0
+MPB.US,D,20060712,000000,16.6112,16.6112,16.6112,16.6112,582.47118392144,0
+MPB.US,D,20060714,000000,16.6112,16.6112,16.6112,16.6112,286.67712182568,0
+MPB.US,D,20060717,000000,16.544,16.544,16.544,16.544,152.96199786459,0
+MPB.US,D,20060718,000000,16.4759,16.4759,16.4404,16.4404,582.47118392144,0
+MPB.US,D,20060719,000000,16.5046,16.5046,16.5046,16.5046,286.67712182568,0
+MPB.US,D,20060720,000000,16.5776,16.6112,16.5776,16.5776,1313.8523922541,0
+MPB.US,D,20060725,000000,16.4759,16.4759,16.3397,16.3693,1451.6194896686,0
+MPB.US,D,20060727,000000,16.4404,16.4404,16.4404,16.4404,286.67712182568,0
+MPB.US,D,20060801,000000,16.4532,16.4759,16.4404,16.467,1603.5684941698,0
+MPB.US,D,20060802,000000,16.4759,16.4759,16.4759,16.4759,868.13531238378,0
+MPB.US,D,20060803,000000,16.3397,16.3397,16.3397,16.3397,440.65211305361,0
+MPB.US,D,20060804,000000,16.2321,16.2321,16.1353,16.1353,582.47118392144,0
+MPB.US,D,20060809,000000,16.0001,16.0662,15.8204,16.0662,5829.7768060311,0
+MPB.US,D,20060810,000000,16.0939,16.0939,16.0939,16.0939,152.96199786459,0
+MPB.US,D,20060811,000000,15.9952,15.9952,15.784,15.784,1313.8523922541,0
+MPB.US,D,20060814,000000,15.857,15.857,15.857,15.857,582.47118392144,0
+MPB.US,D,20060815,000000,15.857,15.9606,15.857,15.9606,1603.5684941698,0
+MPB.US,D,20060816,000000,15.784,15.8362,15.784,15.8362,1313.8523922541,0
+MPB.US,D,20060817,000000,15.7988,15.7988,15.784,15.784,1021.0973102484,0
+MPB.US,D,20060822,000000,15.784,16.1294,15.784,16.1294,3498.879076982,0
+MPB.US,D,20060828,000000,16.2321,16.544,16.2321,16.4907,1896.3235761755,0
+MPB.US,D,20060829,000000,16.5578,16.5914,16.5578,16.5914,440.65211305361,0
+MPB.US,D,20060908,000000,16.7138,16.7138,16.6477,16.6477,1021.0973102484,0
+MPB.US,D,20060911,000000,16.7138,16.7138,16.7138,16.7138,286.67712182568,0
+MPB.US,D,20060914,000000,16.7138,16.7138,16.7138,16.7138,2186.0396780912,0
+MPB.US,D,20060915,000000,16.785,16.785,16.785,16.785,152.96199786459,0
+MPB.US,D,20060918,000000,16.7514,16.8875,16.7514,16.8875,1164.9423678429,0
+MPB.US,D,20060919,000000,16.8875,16.9596,16.8875,16.9596,1747.4135517643,0
+MPB.US,D,20060920,000000,17.0258,17.1639,17.0258,17.1639,868.13531238378,0
+MPB.US,D,20060922,000000,17.3328,17.3328,17.3328,17.3328,286.67712182568,0
+MPB.US,D,20060925,000000,17.3999,17.5085,17.3999,17.5085,2186.0396780912,0
+MPB.US,D,20060927,000000,17.5085,17.5085,17.471,17.471,5392.1636730675,0
+MPB.US,D,20060928,000000,17.4345,17.4345,17.3723,17.3723,1164.9423678429,0
+MPB.US,D,20061002,000000,17.5707,17.6417,17.5707,17.6417,582.47118392144,0
+MPB.US,D,20061003,000000,17.5707,17.5707,17.5707,17.5707,152.96199786459,0
+MPB.US,D,20061005,000000,17.5085,17.5085,17.4345,17.4345,868.13531238378,0
+MPB.US,D,20061006,000000,17.5085,17.5085,17.5085,17.5085,440.65211305361,0
+MPB.US,D,20061012,000000,17.4345,17.4345,17.2992,17.2992,1747.4135517643,0
+MPB.US,D,20061019,000000,17.2232,17.3091,17.1639,17.3091,2038.1426470434,0
+MPB.US,D,20061023,000000,17.3091,17.3091,17.2992,17.2992,732.394201696,0
+MPB.US,D,20061030,000000,17.1639,17.1639,17.1639,17.1639,582.47118392144,0
+MPB.US,D,20061031,000000,17.089,17.089,17.089,17.089,152.96199786459,0
+MPB.US,D,20061101,000000,17.0258,17.0258,17.0258,17.0258,152.96199786459,0
+MPB.US,D,20061102,000000,17.089,17.089,17.089,17.089,286.67712182568,0
+MPB.US,D,20061103,000000,16.6773,16.7514,16.6773,16.7514,3060.2529506551,0
+MPB.US,D,20061106,000000,16.6773,16.6773,16.4049,16.4049,2620.6138309648,0
+MPB.US,D,20061109,000000,16.4117,16.4117,16.4117,16.4117,1451.6194896686,0
+MPB.US,D,20061110,000000,16.4759,16.4759,16.4759,16.4759,152.96199786459,0
+MPB.US,D,20061114,000000,16.544,16.6112,16.544,16.544,732.394201696,0
+MPB.US,D,20061115,000000,16.6477,16.6477,16.6477,16.6477,1896.3235761755,0
+MPB.US,D,20061120,000000,16.7138,16.7138,16.7138,16.7138,286.67712182568,0
+MPB.US,D,20061124,000000,16.6477,16.6477,16.6477,16.6477,440.65211305361,0
+MPB.US,D,20061127,000000,16.7514,17.089,16.7514,17.089,3204.0980082496,0
+MPB.US,D,20061128,000000,17.1245,17.2163,17.1245,17.2163,286.67712182568,0
+MPB.US,D,20061129,000000,17.089,17.089,17.089,17.089,152.96199786459,0
+MPB.US,D,20061201,000000,17.089,17.1639,17.089,17.1639,2476.7687733703,0
+MPB.US,D,20061204,000000,17.1975,17.2637,17.1975,17.2637,286.67712182568,0
+MPB.US,D,20061205,000000,17.2637,17.3999,17.2637,17.3999,2038.1426470434,0
+MPB.US,D,20061206,000000,17.471,17.471,17.471,17.471,286.67712182568,0
+MPB.US,D,20061207,000000,17.5085,17.5134,17.5085,17.5085,582.47118392144,0
+MPB.US,D,20061208,000000,17.5085,17.5085,17.5085,17.5085,152.96199786459,0
+MPB.US,D,20061213,000000,17.6112,17.781,17.6112,17.781,1021.0973102484,0
+MPB.US,D,20061214,000000,17.7059,17.7059,17.7059,17.7059,152.96199786459,0
+MPB.US,D,20061218,000000,17.6417,17.6417,17.6417,17.6417,440.65211305361,0
+MPB.US,D,20061219,000000,17.7059,17.9033,17.7059,17.7059,1747.4135517643,0
+MPB.US,D,20061221,000000,17.5707,17.5707,17.3328,17.4345,10195.778202034,0
+MPB.US,D,20061222,000000,17.3999,17.471,17.3999,17.471,440.65211305361,0
+MPB.US,D,20061227,000000,17.4147,17.4147,17.4147,17.4147,152.96199786459,0
+MPB.US,D,20061228,000000,17.471,17.471,17.471,17.471,152.96199786459,0
+MPB.US,D,20061229,000000,17.5322,17.5322,17.5322,17.5322,440.65211305361,0
+MPB.US,D,20070104,000000,17.471,17.471,17.1689,17.1689,3349.9690525708,0
+MPB.US,D,20070105,000000,17.089,17.089,17.089,17.089,286.67712182568,0
+MPB.US,D,20070108,000000,17.0317,17.0317,16.6773,16.6773,3641.7111412132,0
+MPB.US,D,20070109,000000,16.2636,16.2736,16.2636,16.2636,1747.4135517643,0
+MPB.US,D,20070110,000000,16.3634,16.4049,16.3397,16.3693,2186.0396780912,0
+MPB.US,D,20070111,000000,16.3831,16.4325,16.3831,16.4325,440.65211305361,0
+MPB.US,D,20070112,000000,16.4404,16.544,15.8885,16.3565,4369.0403760925,0
+MPB.US,D,20070117,000000,16.1353,16.4325,15.93,16.31,4519.9763872304,0
+MPB.US,D,20070118,000000,16.467,16.467,16.467,16.467,152.96199786459,0
+MPB.US,D,20070122,000000,16.4049,16.4049,16.4049,16.4049,152.96199786459,0
+MPB.US,D,20070129,000000,16.2736,16.4049,16.2736,16.4049,3349.9690525708,0
+MPB.US,D,20070130,000000,16.467,16.467,16.467,16.467,152.96199786459,0
+MPB.US,D,20070131,000000,16.3486,16.3486,16.2321,16.2321,582.47118392144,0
+MPB.US,D,20070202,000000,16.2035,16.2321,16.1294,16.2321,1021.0973102484,0
+MPB.US,D,20070206,000000,16.0662,16.0662,16.0662,16.0662,286.67712182568,0
+MPB.US,D,20070207,000000,16.1225,16.1294,16.1225,16.1294,582.47118392144,0
+MPB.US,D,20070208,000000,16.2035,16.2035,16.1294,16.1294,582.47118392144,0
+MPB.US,D,20070212,000000,16.1294,16.1294,16.0288,16.0288,582.47118392144,0
+MPB.US,D,20070213,000000,16.0939,16.0939,16.0939,16.0939,152.96199786459,0
+MPB.US,D,20070215,000000,15.9665,15.9665,15.9606,15.9606,286.67712182568,0
+MPB.US,D,20070220,000000,16.0662,16.0662,16.0662,16.0662,286.67712182568,0
+MPB.US,D,20070221,000000,16.2035,16.3042,16.0662,16.0662,4078.3112808134,0
+MPB.US,D,20070222,000000,16.1294,16.3693,16.0662,16.1759,3349.9690525708,0
+MPB.US,D,20070223,000000,16.3911,16.5292,16.3693,16.5292,2038.1426470434,0
+MPB.US,D,20070226,000000,16.6773,17.1561,16.6773,16.9241,13691.618298926,0
+MPB.US,D,20070227,000000,17.1245,17.1472,17.082,17.082,440.65211305361,0
+MPB.US,D,20070228,000000,17.0584,17.0584,16.852,17.0504,3498.879076982,0
+MPB.US,D,20070302,000000,16.785,16.785,16.785,16.785,286.67712182568,0
+MPB.US,D,20070305,000000,16.8461,16.852,16.7514,16.7514,3786.569192171,0
+MPB.US,D,20070306,000000,16.8126,16.8126,16.8126,16.8126,286.67712182568,0
+MPB.US,D,20070308,000000,16.8126,17.2637,16.8126,17.2232,4949.4855732872,0
+MPB.US,D,20070309,000000,17.089,17.1245,16.9902,17.1245,582.47118392144,0
+MPB.US,D,20070314,000000,16.9596,16.9754,16.6112,16.7652,4661.7954580982,0
+MPB.US,D,20070315,000000,16.8461,16.9902,16.6349,16.8204,9177.7198718752,0
+MPB.US,D,20070316,000000,16.7928,16.8066,16.7375,16.7375,440.65211305361,0
+MPB.US,D,20070320,000000,16.8066,16.8066,16.7217,16.7514,868.13531238378,0
+MPB.US,D,20070321,000000,16.7514,16.7514,16.7514,16.7514,286.67712182568,0
+MPB.US,D,20070322,000000,16.7514,16.7514,16.5914,16.6043,5685.9317484366,0
+MPB.US,D,20070323,000000,16.6112,16.6112,16.6112,16.6112,286.67712182568,0
+MPB.US,D,20070326,000000,16.5776,16.5776,16.5776,16.5776,7575.1643710687,0
+MPB.US,D,20070327,000000,16.6112,16.6112,16.6112,16.6112,440.65211305361,0
+MPB.US,D,20070328,000000,16.544,16.544,16.4404,16.4404,582.47118392144,0
+MPB.US,D,20070402,000000,16.2736,16.2736,16.2636,16.2636,286.67712182568,0
+MPB.US,D,20070403,000000,16.2114,16.4049,16.2035,16.3042,1451.6194896686,0
+MPB.US,D,20070404,000000,16.2636,16.2636,16.1294,16.1294,1164.9423678429,0
+MPB.US,D,20070405,000000,16.1294,16.2962,16.0939,16.0939,3204.0980082496,0
+MPB.US,D,20070409,000000,16.086,16.0939,16.0514,16.0514,582.47118392144,0
+MPB.US,D,20070411,000000,16.1591,16.1591,16.1591,16.1591,152.96199786459,0
+MPB.US,D,20070418,000000,16.1837,16.1837,15.9952,16.0939,2762.4329018326,0
+MPB.US,D,20070419,000000,16.0514,16.2568,15.784,15.8708,48370.433099563,0
+MPB.US,D,20070420,000000,15.7918,15.9863,15.7918,15.857,4661.7954580982,0
+MPB.US,D,20070423,000000,15.784,15.784,15.1363,15.6201,9613.3070181121,0
+MPB.US,D,20070424,000000,15.6753,15.6833,15.6201,15.6201,732.394201696,0
+MPB.US,D,20070426,000000,15.4808,15.5845,15.0998,15.5845,3349.9690525708,0
+MPB.US,D,20070427,000000,15.6447,15.7217,15.5104,15.6201,2762.4329018326,0
+MPB.US,D,20070430,000000,15.6447,15.6447,15.6201,15.6201,1747.4135517643,0
+MPB.US,D,20070501,000000,15.5845,15.6121,15.5687,15.6121,1603.5684941698,0
+MPB.US,D,20070502,000000,15.6121,15.9606,15.6121,15.9606,4078.3112808134,0
+MPB.US,D,20070503,000000,16.0288,16.2321,16.0288,16.2321,2332.9237157758,0
+MPB.US,D,20070504,000000,16.3042,16.8126,16.1669,16.8126,4227.2213052246,0
+MPB.US,D,20070507,000000,16.5776,16.6852,16.5776,16.5776,1803.1281867481,0
+MPB.US,D,20070508,000000,16.5046,16.5046,16.2884,16.5046,1528.6069852825,0
+MPB.US,D,20070509,000000,16.5776,16.5776,16.5776,16.5776,275.53419482892,0
+MPB.US,D,20070510,000000,16.5046,16.5776,16.5046,16.5776,830.65455794014,0
+MPB.US,D,20070511,000000,16.5776,16.5776,16.5776,16.5776,422.41823251346,0
+MPB.US,D,20070514,000000,16.6852,16.7928,16.6852,16.7928,422.41823251346,0
+MPB.US,D,20070515,000000,16.9004,16.9004,16.9004,16.9004,275.53419482892,0
+MPB.US,D,20070517,000000,17.009,17.1156,17.009,17.1156,422.41823251346,0
+MPB.US,D,20070518,000000,17.1561,17.1561,17.1561,17.1561,147.89703104788,0
+MPB.US,D,20070521,000000,16.9359,16.9359,16.9359,16.9359,147.89703104788,0
+MPB.US,D,20070522,000000,17.009,17.2637,17.009,17.2637,1659.2831291536,0
+MPB.US,D,20070525,000000,17.2637,17.2637,17.2637,17.2637,830.65455794014,0
+MPB.US,D,20070529,000000,17.2992,17.4789,17.2992,17.4789,2216.4294789915,0
+MPB.US,D,20070530,000000,17.4789,17.4789,17.2992,17.2992,830.65455794014,0
+MPB.US,D,20070531,000000,17.3328,17.3328,17.3328,17.3328,555.12036311121,0
+MPB.US,D,20070601,000000,17.3328,17.4789,17.3328,17.4789,1385.7749210514,0
+MPB.US,D,20070611,000000,17.4079,17.4079,17.4079,17.4079,275.53419482892,0
+MPB.US,D,20070612,000000,17.2992,17.4423,17.2992,17.4423,2497.0286406371,0
+MPB.US,D,20070615,000000,17.5134,17.5134,17.5134,17.5134,1248.0078236369,0
+MPB.US,D,20070620,000000,17.6546,19.1018,17.6546,19.1018,972.47362880797,0
+MPB.US,D,20070621,000000,17.8402,17.8402,17.8402,17.8402,830.65455794014,0
+MPB.US,D,20070622,000000,18.0188,18.2627,18.0188,18.1985,1248.0078236369,0
+MPB.US,D,20070625,000000,18.1985,18.1985,18.1985,18.1985,147.89703104788,0
+MPB.US,D,20070627,000000,18.3802,19.1018,18.3802,19.1018,4024.6226325563,0
+MPB.US,D,20070628,000000,19.2795,19.3585,18.9173,18.9173,1528.6069852825,0
+MPB.US,D,20070629,000000,19.1018,19.1018,19.1018,19.1018,147.89703104788,0
+MPB.US,D,20070702,000000,18.9173,18.9173,18.0258,18.0258,1385.7749210514,0
+MPB.US,D,20070705,000000,18.0188,18.6675,18.0188,18.5214,1803.1281867481,0
+MPB.US,D,20070706,000000,18.5568,18.6971,18.3802,18.3802,555.12036311121,0
+MPB.US,D,20070711,000000,18.1985,18.1985,17.8402,17.8402,830.65455794014,0
+MPB.US,D,20070717,000000,17.6546,17.6546,17.6546,17.6546,275.53419482892,0
+MPB.US,D,20070718,000000,17.4789,17.4789,17.4789,17.4789,422.41823251346,0
+MPB.US,D,20070719,000000,17.6546,17.6546,17.6546,17.6546,275.53419482892,0
+MPB.US,D,20070720,000000,17.4789,17.4789,17.3052,17.3052,972.47362880797,0
+MPB.US,D,20070725,000000,17.2232,17.2232,17.082,17.082,699.97841406907,0
+MPB.US,D,20070730,000000,17.3723,17.3723,17.1561,17.2992,555.12036311121,0
+MPB.US,D,20070731,000000,17.2992,17.4789,17.2992,17.4789,422.41823251346,0
+MPB.US,D,20070801,000000,17.3328,18.0188,17.2992,18.0188,2635.8087314149,0
+MPB.US,D,20070802,000000,17.8402,18.1985,17.8402,18.0446,699.97841406907,0
+MPB.US,D,20070806,000000,17.8747,17.8747,17.8747,17.8747,275.53419482892,0
+MPB.US,D,20070807,000000,17.7336,17.9616,17.7336,17.9616,555.12036311121,0
+MPB.US,D,20070808,000000,17.5875,17.5875,17.4079,17.4079,555.12036311121,0
+MPB.US,D,20070809,000000,17.2992,17.2992,17.2992,17.2992,147.89703104788,0
+MPB.US,D,20070810,000000,17.4423,17.625,17.4423,17.625,555.12036311121,0
+MPB.US,D,20070813,000000,17.4789,17.4789,17.4789,17.4789,422.41823251346,0
+MPB.US,D,20070815,000000,17.4789,17.4789,17.4789,17.4789,422.41823251346,0
+MPB.US,D,20070816,000000,17.4789,17.4789,17.4789,17.4789,830.65455794014,0
+MPB.US,D,20070820,000000,17.4789,17.5134,17.4789,17.5134,422.41823251346,0
+MPB.US,D,20070821,000000,17.4789,17.4789,17.1156,17.1156,3603.2173934062,0
+MPB.US,D,20070822,000000,17.1907,17.1907,17.1907,17.1907,275.53419482892,0
+MPB.US,D,20070823,000000,17.3723,17.3723,17.1907,17.1907,422.41823251346,0
+MPB.US,D,20070827,000000,17.548,17.6546,17.548,17.6546,972.47362880797,0
+MPB.US,D,20070828,000000,17.8402,17.9833,17.8402,17.9833,275.53419482892,0
+MPB.US,D,20070829,000000,18.0188,18.237,18.0188,18.237,972.47362880797,0
+MPB.US,D,20070830,000000,18.2696,18.2696,18.0524,18.0524,2216.4294789915,0
+MPB.US,D,20070831,000000,18.1985,18.3802,18.1985,18.1985,830.65455794014,0
+MPB.US,D,20070904,000000,18.3802,18.5568,18.3802,18.5568,699.97841406907,0
+MPB.US,D,20070905,000000,18.7415,18.7415,18.7415,18.7415,830.65455794014,0
+MPB.US,D,20070907,000000,18.5568,19.0624,18.5568,18.9173,15680.124271165,0
+MPB.US,D,20070911,000000,18.7415,18.9173,18.7415,18.9173,972.47362880797,0
+MPB.US,D,20070912,000000,18.7415,18.7415,18.7415,18.7415,147.89703104788,0
+MPB.US,D,20070914,000000,18.5568,18.5568,18.5568,18.5568,147.89703104788,0
+MPB.US,D,20070917,000000,18.7415,18.7415,18.7415,18.7415,422.41823251346,0
+MPB.US,D,20070919,000000,18.7415,18.9173,18.7415,18.9173,830.65455794014,0
+MPB.US,D,20070921,000000,18.7415,18.7415,18.7415,18.7415,147.89703104788,0
+MPB.US,D,20070924,000000,18.7415,18.7415,18.7415,18.7415,275.53419482892,0
+MPB.US,D,20070926,000000,18.7415,18.7415,18.7415,18.7415,422.41823251346,0
+MPB.US,D,20070927,000000,18.9173,19.1018,18.9103,18.9103,1528.6069852825,0
+MPB.US,D,20070928,000000,19.1018,19.1018,18.7415,18.7415,1385.7749210514,0
+MPB.US,D,20071001,000000,18.5568,18.5568,18.0188,18.0188,1528.6069852825,0
+MPB.US,D,20071002,000000,18.0909,18.1285,17.8402,17.8402,14979.132863732,0
+MPB.US,D,20071003,000000,17.9033,18.0909,17.8747,17.8747,16926.106108075,0
+MPB.US,D,20071004,000000,17.9073,18.0188,17.8254,17.8254,22893.650011521,0
+MPB.US,D,20071005,000000,17.9478,18.0188,17.7336,17.8402,3189.9161011628,0
+MPB.US,D,20071017,000000,17.6546,17.6546,17.6546,17.6546,275.53419482892,0
+MPB.US,D,20071018,000000,17.8402,18.4898,17.8402,18.1985,3054.174990475,0
+MPB.US,D,20071026,000000,18.0188,18.0188,18.0188,18.0188,147.89703104788,0
+MPB.US,D,20071029,000000,18.1985,18.1985,18.1985,18.1985,275.53419482892,0
+MPB.US,D,20071030,000000,18.0188,18.0188,18.0188,18.0188,275.53419482892,0
+MPB.US,D,20071031,000000,18.0188,18.0188,17.1156,17.1156,1803.1281867481,0
+MPB.US,D,20071101,000000,17.2232,18.0188,17.2232,17.8402,3054.174990475,0
+MPB.US,D,20071102,000000,17.8402,17.8402,17.8402,17.8402,147.89703104788,0
+MPB.US,D,20071106,000000,17.8747,17.8747,17.8747,17.8747,147.89703104788,0
+MPB.US,D,20071107,000000,18.0188,18.5568,18.0188,18.237,3332.748165394,0
+MPB.US,D,20071108,000000,17.8747,17.8747,17.8254,17.8254,3332.748165394,0
+MPB.US,D,20071109,000000,17.7336,17.7336,17.2992,17.7336,17204.679282994,0
+MPB.US,D,20071112,000000,17.8254,17.8402,17.8254,17.8402,5829.7768060311,0
+MPB.US,D,20071114,000000,17.8747,17.8747,17.8747,17.8747,147.89703104788,0
+MPB.US,D,20071115,000000,17.7336,17.7336,17.7336,17.7336,147.89703104788,0
+MPB.US,D,20071116,000000,17.9073,17.9073,17.8402,17.8402,699.97841406907,0
+MPB.US,D,20071120,000000,17.0258,17.7612,17.0258,17.5134,3359.0859928408,0
+MPB.US,D,20071126,000000,17.6941,18.1985,17.6941,18.1985,5131.8243786887,0
+MPB.US,D,20071127,000000,18.3802,18.5568,18.3802,18.5568,422.41823251346,0
+MPB.US,D,20071128,000000,17.8175,18.3802,17.8175,18.3802,558.15934320124,0
+MPB.US,D,20071130,000000,18.3062,18.3062,18.0188,18.237,1385.7749210514,0
+MPB.US,D,20071203,000000,18.0524,18.0524,18.0188,18.0188,422.41823251346,0
+MPB.US,D,20071204,000000,18.0188,18.0188,18.0188,18.0188,147.89703104788,0
+MPB.US,D,20071205,000000,18.0188,18.0188,18.0188,18.0188,972.47362880797,0
+MPB.US,D,20071206,000000,18.1621,18.3802,18.1621,18.3802,1248.0078236369,0
+MPB.US,D,20071207,000000,18.1985,18.1985,18.1985,18.1985,275.53419482892,0
+MPB.US,D,20071210,000000,18.1621,18.237,18.1621,18.1621,830.65455794014,0
+MPB.US,D,20071212,000000,18.1709,18.3802,18.1621,18.1621,4992.0312945476,0
+MPB.US,D,20071213,000000,18.3802,18.6675,18.1621,18.1621,5693.02270198,0
+MPB.US,D,20071217,000000,18.4898,18.4898,18.2696,18.2696,972.47362880797,0
+MPB.US,D,20071219,000000,18.3802,18.3802,18.3802,18.3802,422.41823251346,0
+MPB.US,D,20071220,000000,18.3802,18.3802,18.3802,18.3802,699.97841406907,0
+MPB.US,D,20071226,000000,18.4898,18.7415,18.4898,18.7415,1385.7749210514,0
+MPB.US,D,20071227,000000,18.7415,18.9932,18.7415,18.9932,972.47362880797,0
+MPB.US,D,20071228,000000,19.1018,19.5292,19.1018,19.3861,8879.8998230527,0
+MPB.US,D,20080102,000000,19.245,19.245,18.4059,18.7415,1803.1281867481,0
+MPB.US,D,20080107,000000,18.5568,18.5568,17.2232,17.2232,4577.7170089408,0
+MPB.US,D,20080109,000000,17.1245,17.1245,16.9004,16.9004,699.97841406907,0
+MPB.US,D,20080110,000000,16.8274,16.8274,16.8274,16.8274,275.53419482892,0
+MPB.US,D,20080111,000000,16.8274,16.9004,16.8274,16.9004,555.12036311121,0
+MPB.US,D,20080114,000000,16.9162,16.9823,16.5776,16.5776,2087.7793218471,0
+MPB.US,D,20080116,000000,16.4325,16.4325,16.4325,16.4325,147.89703104788,0
+MPB.US,D,20080117,000000,16.6852,16.8126,16.6852,16.8126,555.12036311121,0
+MPB.US,D,20080118,000000,16.9004,17.1156,16.9004,17.0466,699.97841406907,0
+MPB.US,D,20080122,000000,16.8678,16.8678,16.8678,16.8678,147.89703104788,0
+MPB.US,D,20080123,000000,17.009,17.009,17.009,17.009,147.89703104788,0
+MPB.US,D,20080124,000000,17.1561,17.1561,17.1561,17.1561,555.12036311121,0
+MPB.US,D,20080125,000000,17.2992,17.4423,17.2992,17.4423,699.97841406907,0
+MPB.US,D,20080128,000000,17.4079,17.4789,17.4079,17.4789,422.41823251346,0
+MPB.US,D,20080130,000000,17.548,17.7672,17.4789,17.6112,830.65455794014,0
+MPB.US,D,20080131,000000,17.8747,18.0909,17.8747,18.0909,972.47362880797,0
+MPB.US,D,20080204,000000,18.0188,18.0188,18.0188,18.0188,422.41823251346,0
+MPB.US,D,20080205,000000,18.0909,18.3062,17.9478,18.3062,1803.1281867481,0
+MPB.US,D,20080207,000000,18.0188,18.237,18.0188,18.237,555.12036311121,0
+MPB.US,D,20080212,000000,18.0909,18.0909,18.0909,18.0909,830.65455794014,0
+MPB.US,D,20080213,000000,18.0909,18.0909,18.0909,18.0909,422.41823251346,0
+MPB.US,D,20080219,000000,18.0909,18.1137,18.0909,18.0909,2497.0286406371,0
+MPB.US,D,20080220,000000,17.316,18.0188,17.316,17.5875,2767.4978686493,0
+MPB.US,D,20080221,000000,17.5875,17.7336,17.5875,17.7336,972.47362880797,0
+MPB.US,D,20080222,000000,17.7336,17.7336,17.7336,17.7336,147.89703104788,0
+MPB.US,D,20080225,000000,19.0781,19.087,17.8747,18.0909,1248.0078236369,0
+MPB.US,D,20080226,000000,17.4789,18.1621,17.4789,18.1472,1113.2797063125,0
+MPB.US,D,20080227,000000,18.237,18.3802,18.237,18.3802,555.12036311121,0
+MPB.US,D,20080229,000000,18.3802,18.4523,18.3802,18.3802,1659.2831291536,0
+MPB.US,D,20080303,000000,18.3802,18.3802,18.3802,18.3802,275.53419482892,0
+MPB.US,D,20080304,000000,18.3802,18.3802,18.3802,18.3802,555.12036311121,0
+MPB.US,D,20080305,000000,18.3802,18.3802,18.3802,18.3802,699.97841406907,0
+MPB.US,D,20080306,000000,18.3871,18.3871,18.3446,18.3446,2363.313516676,0
+MPB.US,D,20080307,000000,18.3062,18.3802,18.3062,18.3802,4851.2252170431,0
+MPB.US,D,20080310,000000,18.2696,18.2696,18.2272,18.2696,972.47362880797,0
+MPB.US,D,20080311,000000,18.1551,18.1551,18.1551,18.1551,147.89703104788,0
+MPB.US,D,20080312,000000,18.0909,18.0909,17.8747,17.8747,830.65455794014,0
+MPB.US,D,20080313,000000,18.0188,18.0188,17.8402,17.8402,1942.9212708892,0
+MPB.US,D,20080318,000000,18.1285,18.1285,18.1285,18.1285,275.53419482892,0
+MPB.US,D,20080320,000000,18.0188,18.0188,18.0188,18.0188,275.53419482892,0
+MPB.US,D,20080324,000000,17.8747,17.8747,17.6546,17.7612,699.97841406907,0
+MPB.US,D,20080325,000000,17.6941,17.6941,17.6941,17.6941,147.89703104788,0
+MPB.US,D,20080326,000000,17.7672,18.8501,17.7672,18.1985,5131.8243786887,0
+MPB.US,D,20080327,000000,18.1285,18.1285,18.1285,18.1285,275.53419482892,0
+MPB.US,D,20080331,000000,18.1621,18.237,18.1621,18.237,555.12036311121,0
+MPB.US,D,20080401,000000,18.1985,18.1985,18.1985,18.1985,147.89703104788,0
+MPB.US,D,20080402,000000,18.2696,18.3802,18.2696,18.3802,275.53419482892,0
+MPB.US,D,20080403,000000,18.3802,18.3802,18.3802,18.3802,147.89703104788,0
+MPB.US,D,20080407,000000,18.3802,18.5134,18.2696,18.2696,1385.7749210514,0
+MPB.US,D,20080410,000000,18.5214,18.5214,18.3062,18.3062,422.41823251346,0
+MPB.US,D,20080414,000000,18.1621,18.1621,17.9478,17.9478,830.65455794014,0
+MPB.US,D,20080415,000000,17.8747,17.8747,17.5875,17.5875,699.97841406907,0
+MPB.US,D,20080416,000000,18.0446,18.1285,17.5875,17.5875,3883.8165550518,0
+MPB.US,D,20080417,000000,17.4789,17.7336,17.4789,17.7336,275.53419482892,0
+MPB.US,D,20080418,000000,17.4789,17.5085,17.4789,17.5085,275.53419482892,0
+MPB.US,D,20080421,000000,17.5134,17.5134,17.1561,17.1561,10016.478376722,0
+MPB.US,D,20080422,000000,17.4423,17.4552,17.2637,17.3328,5068.0057967982,0
+MPB.US,D,20080428,000000,17.2163,17.2163,17.1907,17.1907,343.40475017281,0
+MPB.US,D,20080430,000000,17.2716,17.2716,17.1472,17.1472,1369.5670272379,0
+MPB.US,D,20080501,000000,17.3328,17.4423,16.7928,16.7928,1528.6069852825,0
+MPB.US,D,20080502,000000,16.9004,16.9359,16.9004,16.9359,275.53419482892,0
+MPB.US,D,20080505,000000,16.8678,16.8678,16.467,16.467,699.97841406907,0
+MPB.US,D,20080506,000000,16.5973,18.237,16.5776,18.237,4714.4711129919,0
+MPB.US,D,20080509,000000,18.2696,18.6675,18.2696,18.6675,830.65455794014,0
+MPB.US,D,20080513,000000,18.5214,18.5214,18.3446,18.3446,422.41823251346,0
+MPB.US,D,20080523,000000,18.3446,18.5075,18.1985,18.237,9847.308485044,0
+MPB.US,D,20080527,000000,19.0001,19.0001,18.4127,18.5214,3014.6682493047,0
+MPB.US,D,20080528,000000,19.311,19.311,18.775,18.775,3203.0850148862,0
+MPB.US,D,20080529,000000,18.703,18.703,18.703,18.703,2936.6677603274,0
+MPB.US,D,20080530,000000,18.8106,18.8106,18.8106,18.8106,147.89703104788,0
+MPB.US,D,20080604,000000,18.7415,18.9173,18.703,18.7415,1382.7359409613,0
+MPB.US,D,20080611,000000,18.6299,18.9932,18.4898,18.9932,1248.0078236369,0
+MPB.US,D,20080612,000000,18.8846,19.316,18.8846,19.316,699.97841406907,0
+MPB.US,D,20080613,000000,19.2084,19.4611,19.2084,19.4611,3189.9161011628,0
+MPB.US,D,20080616,000000,19.245,19.245,19.1501,19.1501,1659.2831291536,0
+MPB.US,D,20080617,000000,19.3861,19.3861,19.3861,19.3861,422.41823251346,0
+MPB.US,D,20080618,000000,19.3861,19.3861,19.3861,19.3861,275.53419482892,0
+MPB.US,D,20080619,000000,19.316,19.4237,19.245,19.245,2524.3794614473,0
+MPB.US,D,20080623,000000,19.3516,19.4611,19.3516,19.4611,999.82444961819,0
+MPB.US,D,20080624,000000,19.6072,19.6072,19.6072,19.6072,275.53419482892,0
+MPB.US,D,20080625,000000,19.7484,19.8204,19.6379,19.6379,1248.0078236369,0
+MPB.US,D,20080626,000000,19.6379,19.6379,19.6379,19.6379,179.29982531147,0
+MPB.US,D,20080627,000000,19.5707,19.5707,18.6675,18.6675,1659.2831291536,0
+MPB.US,D,20080630,000000,18.5214,18.5214,18.1621,18.1621,1113.2797063125,0
+MPB.US,D,20080701,000000,18.0188,18.0188,17.3723,17.3723,2248.8452666184,0
+MPB.US,D,20080702,000000,17.5006,17.5006,17.5006,17.5006,147.89703104788,0
+MPB.US,D,20080707,000000,17.4789,17.4789,17.4789,17.4789,147.89703104788,0
+MPB.US,D,20080708,000000,17.4423,17.5134,17.2232,17.2232,699.97841406907,0
+MPB.US,D,20080710,000000,17.082,17.082,17.082,17.082,422.41823251346,0
+MPB.US,D,20080711,000000,16.7928,16.7928,16.6112,16.6112,555.12036311121,0
+MPB.US,D,20080714,000000,16.544,16.7592,16.544,16.7592,422.41823251346,0
+MPB.US,D,20080716,000000,16.5776,16.5776,15.4888,16.0761,4315.3517278353,0
+MPB.US,D,20080717,000000,16.0761,16.0761,16.0761,16.0761,147.89703104788,0
+MPB.US,D,20080718,000000,16.1077,16.2173,16.1077,16.1077,555.12036311121,0
+MPB.US,D,20080722,000000,15.9665,15.9665,15.9665,15.9665,275.53419482892,0
+MPB.US,D,20080723,000000,16.0761,17.089,16.0761,16.7059,4827.9263696862,0
+MPB.US,D,20080725,000000,16.7217,16.7928,16.7217,16.7928,555.12036311121,0
+MPB.US,D,20080728,000000,16.8678,16.9004,16.8678,16.9004,699.97841406907,0
+MPB.US,D,20080801,000000,17.0466,17.0466,17.0466,17.0466,147.89703104788,0
+MPB.US,D,20080806,000000,16.7592,16.7592,16.7592,16.7592,275.53419482892,0
+MPB.US,D,20080807,000000,16.9004,16.9004,16.9004,16.9004,769.87495613964,0
+MPB.US,D,20080808,000000,16.7592,16.8678,16.7592,16.7592,5331.384071267,0
+MPB.US,D,20080812,000000,16.9004,16.9359,16.8678,16.8678,1248.0078236369,0
+MPB.US,D,20080813,000000,16.8678,16.8925,16.7138,16.8817,6382.8711824156,0
+MPB.US,D,20080814,000000,17.082,17.089,16.8925,16.8925,1385.7749210514,0
+MPB.US,D,20080815,000000,16.9359,17.0317,16.9359,17.0317,1113.2797063125,0
+MPB.US,D,20080819,000000,16.9359,16.9359,16.9359,16.9359,275.53419482892,0
+MPB.US,D,20080821,000000,17.082,17.089,16.8925,17.009,1942.9212708892,0
+MPB.US,D,20080822,000000,17.082,17.2232,16.9359,17.1472,2363.313516676,0
+MPB.US,D,20080825,000000,18.5134,18.5134,17.1156,17.4789,1565.0747463628,0
+MPB.US,D,20080826,000000,18.8767,18.8767,17.3644,17.3644,641.22479899525,0
+MPB.US,D,20080828,000000,15.9794,17.6941,15.9794,17.5134,582.47118392144,0
+MPB.US,D,20080829,000000,17.6941,18.0524,17.6941,17.8747,1385.7749210514,0
+MPB.US,D,20080902,000000,18.1621,18.1621,17.625,17.625,972.47362880797,0
+MPB.US,D,20080903,000000,17.8747,17.8747,17.8747,17.8747,147.89703104788,0
+MPB.US,D,20080904,000000,17.9833,17.9833,17.8007,17.9833,1576.2176733596,0
+MPB.US,D,20080905,000000,17.9764,17.9833,17.9764,17.9833,972.47362880797,0
+MPB.US,D,20080908,000000,17.6941,18.3446,17.6941,18.3446,2320.7677954157,0
+MPB.US,D,20080911,000000,18.2696,18.2696,18.2696,18.2696,275.53419482892,0
+MPB.US,D,20080915,000000,18.0909,18.0909,17.8007,17.8007,4024.6226325563,0
+MPB.US,D,20080916,000000,17.8007,17.9833,17.8007,17.9833,555.12036311121,0
+MPB.US,D,20080917,000000,18.0909,18.2696,18.0909,18.2696,1113.2797063125,0
+MPB.US,D,20080919,000000,18.4523,18.7415,18.4523,18.7415,1627.88033489,0
+MPB.US,D,20080922,000000,17.9409,18.4523,17.009,17.1156,3747.0624510007,0
+MPB.US,D,20080923,000000,15.7632,16.7592,15.7632,16.3959,2103.9872156606,0
+MPB.US,D,20080924,000000,16.1837,16.1837,16.1433,16.1433,306.93698909251,0
+MPB.US,D,20080925,000000,16.3634,16.3634,16.3634,16.3634,147.89703104788,0
+MPB.US,D,20080929,000000,16.2173,16.8678,16.2173,16.8362,1528.6069852825,0
+MPB.US,D,20081002,000000,17.082,17.082,17.082,17.082,422.41823251346,0
+MPB.US,D,20081008,000000,16.8678,16.8678,13.8392,13.8392,3474.5672362618,0
+MPB.US,D,20081009,000000,13.6941,13.6941,10.6329,12.547,8879.8998230527,0
+MPB.US,D,20081010,000000,12.2212,17.2992,12.2212,14.4522,1385.7749210514,0
+MPB.US,D,20081013,000000,14.0909,14.0909,14.0909,14.0909,147.89703104788,0
+MPB.US,D,20081014,000000,14.4522,14.4522,14.4522,14.4522,147.89703104788,0
+MPB.US,D,20081015,000000,14.8135,14.8135,14.8135,14.8135,147.89703104788,0
+MPB.US,D,20081016,000000,14.9577,15.1363,14.9577,15.1363,282.62514837231,0
+MPB.US,D,20081017,000000,15.1146,15.1363,15.1146,15.1363,908.65504691744,0
+MPB.US,D,20081020,000000,14.8056,14.8461,14.8056,14.8461,2587.1850499745,0
+MPB.US,D,20081021,000000,16.0188,16.086,16.0188,16.086,1180.137268293,0
+MPB.US,D,20081022,000000,14.2646,16.4255,13.701,14.0534,1780.8423327546,0
+MPB.US,D,20081023,000000,14.4207,14.4207,14.4207,14.4207,147.89703104788,0
+MPB.US,D,20081027,000000,14.4364,14.4364,14.4285,14.4285,275.53419482892,0
+MPB.US,D,20081028,000000,15.1057,15.1057,15.1057,15.1057,198.54669921496,0
+MPB.US,D,20081029,000000,15.1294,15.1363,15.1294,15.1363,275.53419482892,0
+MPB.US,D,20081030,000000,14.775,14.775,14.4522,14.4522,279.58616828229,0
+MPB.US,D,20081031,000000,13.701,15.857,13.701,15.857,532.8345091177,0
+MPB.US,D,20081104,000000,15.4956,15.4956,15.4956,15.4956,147.89703104788,0
+MPB.US,D,20081106,000000,15.1363,15.1363,15.1363,15.1363,275.53419482892,0
+MPB.US,D,20081113,000000,13.6941,13.6941,13.6941,13.6941,147.89703104788,0
+MPB.US,D,20081114,000000,15.1363,15.547,15.1363,15.547,323.14488290598,0
+MPB.US,D,20081117,000000,13.5519,14.1423,13.5519,13.5519,1113.2797063125,0
+MPB.US,D,20081118,000000,15.1363,15.1363,14.4137,14.4137,275.53419482892,0
+MPB.US,D,20081124,000000,15.1363,17.2992,13.5144,17.2992,14882.898494215,0
+MPB.US,D,20081125,000000,17.2992,17.2992,15.857,16.7592,2988.3304218578,0
+MPB.US,D,20081126,000000,16.7592,17.2992,15.1363,15.1443,2579.0811030678,0
+MPB.US,D,20081203,000000,15.0998,15.0998,14.3436,14.3436,422.41823251346,0
+MPB.US,D,20081204,000000,14.0909,14.0909,13.6941,13.6941,2087.7793218471,0
+MPB.US,D,20081211,000000,14.237,14.237,14.237,14.237,555.12036311121,0
+MPB.US,D,20081216,000000,14.1275,15.784,14.1275,15.6201,1534.6849454626,0
+MPB.US,D,20081217,000000,16.5648,16.5648,14.5094,14.5094,147.89703104788,0
+MPB.US,D,20081218,000000,14.4137,14.4137,14.237,14.237,2777.6278022828,0
+MPB.US,D,20081219,000000,15.857,15.857,15.857,15.857,147.89703104788,0
+MPB.US,D,20081226,000000,14.2784,14.2784,14.237,14.237,1070.7339850521,0
+MPB.US,D,20081231,000000,15.2094,15.2094,13.9804,15.1057,422.41823251346,0
+MPB.US,D,20090105,000000,14.3348,14.3348,13.6941,13.6941,422.41823251346,0
+MPB.US,D,20090106,000000,14.0474,14.0534,14.0474,14.0534,555.12036311121,0
+MPB.US,D,20090120,000000,13.3328,13.3397,12.9744,12.9744,1113.2797063125,0
+MPB.US,D,20090122,000000,13.0001,13.0001,13.0001,13.0001,147.89703104788,0
+MPB.US,D,20090123,000000,12.9744,12.9744,12.9744,12.9744,1113.2797063125,0
+MPB.US,D,20090126,000000,12.6111,13.0672,12.5114,13.0672,1823.3880540149,0
+MPB.US,D,20090128,000000,13.3328,13.9458,13.0741,13.0741,979.56458235136,0
+MPB.US,D,20090204,000000,13.1689,13.1689,13.0741,13.0741,561.19832329126,0
+MPB.US,D,20090209,000000,12.8332,12.8332,12.8332,12.8332,147.89703104788,0
+MPB.US,D,20090211,000000,12.8332,12.8332,12.8332,12.8332,1248.0078236369,0
+MPB.US,D,20090217,000000,12.8332,12.8332,12.8332,12.8332,147.89703104788,0
+MPB.US,D,20090218,000000,14.0534,14.0534,12.9744,14.0208,2339.0016759558,0
+MPB.US,D,20090219,000000,13.5144,13.544,13.5144,13.5144,972.47362880797,0
+MPB.US,D,20090223,000000,14.4137,14.8757,14.4137,14.8757,3552.5677252391,0
+MPB.US,D,20090224,000000,13.8727,14.9932,13.8727,14.6339,2118.1691227473,0
+MPB.US,D,20090225,000000,15.1363,15.1363,15.1057,15.1057,547.01641620448,0
+MPB.US,D,20090227,000000,14.5963,15.857,14.5963,15.784,3375.2938866543,0
+MPB.US,D,20090302,000000,14.775,14.775,14.775,14.775,1168.9943412962,0
+MPB.US,D,20090303,000000,14.4137,14.4137,14.4137,14.4137,166.13091158803,0
+MPB.US,D,20090304,000000,14.0534,14.0534,14.0534,14.0534,422.41823251346,0
+MPB.US,D,20090305,000000,14.775,14.9577,14.775,14.9577,2767.4978686493,0
+MPB.US,D,20090306,000000,14.9191,15.1363,14.0534,14.0534,1743.3615783109,0
+MPB.US,D,20090309,000000,14.0534,14.0534,14.0534,14.0534,832.68054466682,0
+MPB.US,D,20090310,000000,14.237,14.237,13.3328,14.0534,770.88794950298,0
+MPB.US,D,20090313,000000,13.9113,13.9113,13.9113,13.9113,147.89703104788,0
+MPB.US,D,20090317,000000,13.319,13.5519,13.319,13.5519,313.01494927256,0
+MPB.US,D,20090326,000000,13.6941,13.6941,13.6941,13.6941,218.80656648179,0
+MPB.US,D,20090330,000000,13.701,13.701,13.6941,13.6941,1528.6069852825,0
+MPB.US,D,20090401,000000,13.6941,13.6941,13.6941,13.6941,2087.7793218471,0
+MPB.US,D,20090403,000000,14.237,14.9853,14.237,14.4077,422.41823251346,0
+MPB.US,D,20090409,000000,13.5519,13.5519,13.5519,13.5519,699.97841406907,0
+MPB.US,D,20090413,000000,13.701,13.701,13.6941,13.6941,1855.8038416419,0
+MPB.US,D,20090421,000000,13.1166,13.1166,13.1166,13.1166,1236.8648966401,0
+MPB.US,D,20090422,000000,14.2716,14.2716,14.2716,14.2716,275.53419482892,0
+MPB.US,D,20090423,000000,13.1235,14.2716,13.1166,13.1166,699.97841406907,0
+MPB.US,D,20090427,000000,14.3575,14.3575,14.3575,14.3575,147.89703104788,0
+MPB.US,D,20090428,000000,12.9823,12.9823,12.9823,12.9823,147.89703104788,0
+MPB.US,D,20090501,000000,13.6871,13.6941,13.6871,13.6941,275.53419482892,0
+MPB.US,D,20090508,000000,13.622,13.622,13.622,13.622,647.3027591753,0
+MPB.US,D,20090511,000000,12.8865,12.8865,12.8579,12.8579,416.34027233341,0
+MPB.US,D,20090512,000000,12.6111,13.6675,12.6111,13.0001,2092.8442886638,0
+MPB.US,D,20090513,000000,13.3328,13.6941,13.3328,13.6941,1385.7749210514,0
+MPB.US,D,20090514,000000,13.5855,13.6941,13.5855,13.6941,3603.2173934062,0
+MPB.US,D,20090515,000000,14.237,14.237,13.8026,13.8026,972.47362880797,0
+MPB.US,D,20090518,000000,14.0909,14.0909,14.0909,14.0909,1178.1112815663,0
+MPB.US,D,20090519,000000,13.8727,14.0534,13.8727,14.0534,555.12036311121,0
+MPB.US,D,20090520,000000,13.9804,14.4137,13.9804,14.4137,2767.4978686493,0
+MPB.US,D,20090522,000000,14.3436,14.3436,14.3436,14.3436,147.89703104788,0
+MPB.US,D,20090526,000000,14.552,14.6665,14.4137,14.5963,8246.7789709642,0
+MPB.US,D,20090527,000000,15.1235,15.1235,15.1235,15.1235,304.91100236583,0
+MPB.US,D,20090528,000000,14.775,14.775,14.775,14.775,147.89703104788,0
+MPB.US,D,20090529,000000,15.6753,16.1975,15.6753,16.1975,699.97841406907,0
+MPB.US,D,20090601,000000,15.857,17.2992,15.5549,17.2992,4858.3161705865,0
+MPB.US,D,20090604,000000,16.5776,16.5776,16.5776,16.5776,147.89703104788,0
+MPB.US,D,20090605,000000,16.2173,16.5776,16.2173,16.5776,275.53419482892,0
+MPB.US,D,20090609,000000,16.5776,16.5776,15.5312,16.2884,1113.2797063125,0
+MPB.US,D,20090610,000000,16.5776,16.9359,16.5776,16.9359,427.48319933017,0
+MPB.US,D,20090611,000000,16.9359,16.9359,16.9359,16.9359,147.89703104788,0
+MPB.US,D,20090612,000000,16.9359,17.2992,15.5026,17.1156,4466.2877389732,0
+MPB.US,D,20090615,000000,15.4956,15.4956,14.4137,14.4137,2299.4949347855,0
+MPB.US,D,20090616,000000,14.237,15.1363,11.9053,12.2874,6092.1420871366,0
+MPB.US,D,20090617,000000,12.0741,12.6111,11.9991,11.9991,3053.1619971117,0
+MPB.US,D,20090618,000000,11.8895,13.2992,11.6358,12.2252,4362.9624159124,0
+MPB.US,D,20090619,000000,11.9053,11.9053,11.8895,11.8895,1113.2797063125,0
+MPB.US,D,20090622,000000,11.7158,12.0741,11.5292,11.7158,3332.748165394,0
+MPB.US,D,20090623,000000,11.7464,11.7464,11.5292,11.5706,3953.7130971224,0
+MPB.US,D,20090624,000000,11.8895,11.8895,11.8895,11.8895,699.97841406907,0
+MPB.US,D,20090626,000000,11.7158,11.7158,11.7158,11.7158,251.22235410872,0
+MPB.US,D,20090629,000000,11.8895,11.8895,11.8895,11.8895,147.89703104788,0
+MPB.US,D,20090630,000000,11.9675,11.9675,11.3871,11.3871,972.47362880797,0
+MPB.US,D,20090701,000000,11.9675,11.9675,11.2794,11.313,1588.3735937197,0
+MPB.US,D,20090709,000000,11.5292,11.5292,11.313,11.3525,1999.6488992364,0
+MPB.US,D,20090710,000000,12.7474,12.7474,12.7474,12.7474,147.89703104788,0
+MPB.US,D,20090714,000000,11.313,11.313,11.313,11.313,147.89703104788,0
+MPB.US,D,20090715,000000,11.8895,11.8895,11.8895,11.8895,972.47362880797,0
+MPB.US,D,20090717,000000,11.9991,11.9991,11.9991,11.9991,422.41823251346,0
+MPB.US,D,20090720,000000,12.2133,12.2133,11.7158,11.7158,372.78155770972,0
+MPB.US,D,20090722,000000,11.7158,11.7158,11.7158,11.7158,826.60258448677,0
+MPB.US,D,20090723,000000,11.9586,11.9586,11.7464,11.7464,699.97841406907,0
+MPB.US,D,20090724,000000,11.698,11.698,11.698,11.698,147.89703104788,0
+MPB.US,D,20090727,000000,11.698,11.698,11.698,11.698,0,0
+MPB.US,D,20090728,000000,11.698,11.698,11.698,11.698,0,0
+MPB.US,D,20090729,000000,10.9576,10.9576,10.9161,10.9251,946.13580136108,0
+MPB.US,D,20090730,000000,10.9161,10.9161,10.0879,10.4512,2154.6368838276,0
+MPB.US,D,20090731,000000,10.2716,11.2794,10.2716,11.0652,1803.1281867481,0
+MPB.US,D,20090803,000000,10.9922,10.9922,10.8016,10.8076,1598.5035273531,0
+MPB.US,D,20090804,000000,10.8076,10.8076,10.8076,10.8076,0,0
+MPB.US,D,20090805,000000,10.8076,10.8076,10.8076,10.8076,0,0
+MPB.US,D,20090806,000000,10.8076,10.8076,10.8076,10.8076,1942.9212708892,0
+MPB.US,D,20090807,000000,10.8076,10.8076,10.8076,10.8076,0,0
+MPB.US,D,20090810,000000,11.0564,11.0652,11.0564,11.0652,1248.0078236369,0
+MPB.US,D,20090811,000000,10.8481,10.8481,10.8481,10.8481,275.53419482892,0
+MPB.US,D,20090812,000000,11.8895,11.8895,11.8895,11.8895,589.56213746483,0
+MPB.US,D,20090813,000000,11.8895,11.8895,11.7158,11.8895,6573.3139347238,0
+MPB.US,D,20090814,000000,11.8895,11.8895,11.8895,11.8895,0,0
+MPB.US,D,20090817,000000,11.6358,11.8895,11.6358,11.8895,1385.7749210514,0
+MPB.US,D,20090818,000000,11.7158,11.9675,11.1699,11.7829,5776.088157774,0
+MPB.US,D,20090820,000000,11.776,11.9675,11.5786,11.5786,4307.2477809286,0
+MPB.US,D,20090821,000000,11.9675,12.2508,11.9675,12.2508,2635.8087314149,0
+MPB.US,D,20090824,000000,12.319,12.8649,12.319,12.6861,6563.1840010904,0
+MPB.US,D,20090825,000000,12.9685,12.9685,11.929,11.929,12773.846311738,0
+MPB.US,D,20090826,000000,11.2133,11.3525,11.2133,11.2133,683.7705202556,0
+MPB.US,D,20090827,000000,11.6358,11.6358,11.5292,11.5292,699.97841406907,0
+MPB.US,D,20090831,000000,11.1699,11.1777,11.1699,11.1699,826.60258448677,0
+MPB.US,D,20090901,000000,11.1699,11.1699,11.1699,11.1699,0,0
+MPB.US,D,20090903,000000,10.9991,10.9991,10.9991,10.9991,147.89703104788,0
+MPB.US,D,20090904,000000,11.0188,11.0188,11.0188,11.0188,699.97841406907,0
+MPB.US,D,20090908,000000,10.9922,10.9922,10.9922,10.9922,147.89703104788,0
+MPB.US,D,20090911,000000,10.8174,10.9922,10.8076,10.9843,6488.2224922031,0
+MPB.US,D,20090921,000000,10.9576,10.9576,10.1639,10.1639,1288.5275581706,0
+MPB.US,D,20090923,000000,10.8076,10.8076,10.2716,10.2716,2216.4294789915,0
+MPB.US,D,20090925,000000,10.6329,10.6329,10.6329,10.6329,596.65309100822,0
+MPB.US,D,20090928,000000,10.4512,10.4512,10.2716,10.2794,1385.7749210514,0
+MPB.US,D,20090929,000000,10.2716,11.1699,10.2716,11.1699,2497.0286406371,0
+MPB.US,D,20091001,000000,10.8549,10.8549,10.8549,10.8549,333.2748165394,0
+MPB.US,D,20091002,000000,10.7019,10.7019,10.6329,10.6329,275.53419482892,0
+MPB.US,D,20091005,000000,10.5212,10.5212,10.3881,10.3881,555.12036311121,0
+MPB.US,D,20091008,000000,10.3416,10.3416,10.3416,10.3416,645.27677244862,0
+MPB.US,D,20091009,000000,10.6259,10.6259,10.6259,10.6259,555.12036311121,0
+MPB.US,D,20091013,000000,10.1353,10.1353,10.1353,10.1353,153.97499122793,0
+MPB.US,D,20091019,000000,10.0948,10.0948,9.98233,9.98233,3472.5412495351,0
+MPB.US,D,20091020,000000,10.3821,10.3821,10.3821,10.3821,555.12036311121,0
+MPB.US,D,20091023,000000,10.0879,10.0879,10.0879,10.0879,163.091931498,0
+MPB.US,D,20091026,000000,10.2794,10.2794,10.2716,10.2716,308.9629758192,0
+MPB.US,D,20091028,000000,10.2716,10.2982,10.2716,10.2982,699.97841406907,0
+MPB.US,D,20091030,000000,10.1195,10.1195,10.1195,10.1195,312.00195590922,0
+MPB.US,D,20091102,000000,10.6329,10.6329,10.6329,10.6329,263.37827446882,0
+MPB.US,D,20091104,000000,10.2716,10.2716,9.91023,10.0879,3030.8761431182,0
+MPB.US,D,20091105,000000,9.99515,9.99515,9.99515,9.99515,152.96199786459,0
+MPB.US,D,20091112,000000,10.0702,10.0702,9.96653,9.96653,699.97841406907,0
+MPB.US,D,20091113,000000,10.6181,10.6181,9.22336,9.22336,322.13188954264,0
+MPB.US,D,20091116,000000,9.22336,9.22336,8.82839,9.08021,3401.6317141012,0
+MPB.US,D,20091117,000000,9.14764,9.14764,8.68377,8.68377,699.97841406907,0
+MPB.US,D,20091118,000000,8.6508,8.72098,8.6508,8.68377,1951.025217796,0
+MPB.US,D,20091119,000000,8.68377,8.68377,7.92868,7.92868,6620.9246228009,0
+MPB.US,D,20091120,000000,7.92868,8.07162,7.92868,7.92868,1118.3446731292,0
+MPB.US,D,20091123,000000,8.68377,8.68377,7.78515,7.78515,3223.3448821531,0
+MPB.US,D,20091127,000000,7.56708,7.56708,7.56708,7.56708,147.89703104788,0
+MPB.US,D,20091130,000000,7.44536,8.46738,7.20735,8.32552,6339.3124677919,0
+MPB.US,D,20091201,000000,8.68377,10.6329,7.93618,10.4512,19293.471598205,0
+MPB.US,D,20091202,000000,8.80697,10.2794,8.80697,9.00815,10063.076071435,0
+MPB.US,D,20091203,000000,9.36867,9.36867,8.82839,8.82839,2363.313516676,0
+MPB.US,D,20091204,000000,8.82839,8.82839,8.82839,8.82839,569.302270198,0
+MPB.US,D,20091207,000000,8.6508,8.6508,8.6508,8.6508,275.53419482892,0
+MPB.US,D,20091209,000000,8.82839,8.82839,7.94941,7.94941,2522.3534747207,0
+MPB.US,D,20091210,000000,7.942,7.95721,7.92868,7.94941,1251.0468037269,0
+MPB.US,D,20091211,000000,7.92868,8.28821,7.74763,8.03638,4917.0697856603,0
+MPB.US,D,20091214,000000,8.08564,8.08564,8.08564,8.08564,634.13384545186,0
+MPB.US,D,20091215,000000,8.08564,8.08564,8.08564,8.08564,160.05295140798,0
+MPB.US,D,20091216,000000,8.00045,8.02187,8.00045,8.02187,458.88599359376,0
+MPB.US,D,20091217,000000,8.00045,8.00045,8.00045,8.00045,239.06643374862,0
+MPB.US,D,20091218,000000,8.00045,8.00045,7.27961,7.27961,5338.4750248104,0
+MPB.US,D,20091221,000000,7.27231,7.28662,7.20735,7.20735,1113.2797063125,0
+MPB.US,D,20091223,000000,7.64052,7.64052,7.54625,7.54625,1172.0333213863,0
+MPB.US,D,20091224,000000,7.4965,7.4965,7.27961,7.27961,830.65455794014,0
+MPB.US,D,20091228,000000,7.3884,7.3884,7.02709,7.02709,3460.385329175,0
+MPB.US,D,20091230,000000,7.64052,7.64052,7.02709,7.41614,2349.1316095892,0
+MPB.US,D,20100104,000000,7.04881,7.04881,7.04881,7.04881,275.53419482892,0
+MPB.US,D,20100105,000000,7.04881,7.04881,7.04881,7.04881,147.89703104788,0
+MPB.US,D,20100107,000000,7.04881,7.31564,7.04881,7.31564,275.53419482892,0
+MPB.US,D,20100111,000000,7.56708,7.56708,7.06342,7.06342,828.62857121345,0
+MPB.US,D,20100112,000000,7.02709,7.04881,7.02709,7.04881,4305.2217942019,0
+MPB.US,D,20100113,000000,7.20015,7.20735,6.77517,6.78968,2441.3140056533,0
+MPB.US,D,20100114,000000,6.79659,6.8113,6.76066,6.8113,1671.4390495137,0
+MPB.US,D,20100119,000000,7.56116,7.56708,6.52314,6.52314,3883.8165550518,0
+MPB.US,D,20100120,000000,6.55888,7.35888,6.52985,6.55888,1659.2831291536,0
+MPB.US,D,20100121,000000,7.01288,7.01288,7.01288,7.01288,275.53419482892,0
+MPB.US,D,20100125,000000,6.80409,6.80409,6.70311,6.70311,275.53419482892,0
+MPB.US,D,20100126,000000,6.70311,7.53273,6.70311,7.53273,1504.2951445623,0
+MPB.US,D,20100127,000000,6.66717,6.66717,6.66717,6.66717,147.89703104788,0
+MPB.US,D,20100128,000000,6.919,7.20735,6.919,7.20735,912.70702037081,0
+MPB.US,D,20100203,000000,6.85434,6.85434,6.85434,6.85434,611.84799145834,0
+MPB.US,D,20100208,000000,7.20735,7.20735,7.17873,7.17873,699.97841406907,0
+MPB.US,D,20100209,000000,7.56708,7.56708,7.56708,7.56708,147.89703104788,0
+MPB.US,D,20100212,000000,7.54625,7.54625,7.54625,7.54625,147.89703104788,0
+MPB.US,D,20100216,000000,7.54625,7.54625,7.20735,7.20735,829.6415645768,0
+MPB.US,D,20100222,000000,7.56708,7.56708,7.20735,7.53273,4488.5735929668,0
+MPB.US,D,20100223,000000,7.56708,7.56708,7.56708,7.56708,147.89703104788,0
+MPB.US,D,20100224,000000,7.56708,7.56708,7.56708,7.56708,458.88599359376,0
+MPB.US,D,20100225,000000,7.42374,7.42374,6.84713,7.02709,10984.900032076,0
+MPB.US,D,20100301,000000,6.84713,6.84713,6.84713,6.84713,207.66363948503,0
+MPB.US,D,20100302,000000,6.98415,7.64052,6.87595,7.60371,4237.351238858,0
+MPB.US,D,20100303,000000,7.25089,7.64052,6.90459,7.53273,4582.7819757575,0
+MPB.US,D,20100304,000000,6.97655,7.35177,6.55888,6.99126,11897.607052447,0
+MPB.US,D,20100305,000000,7.08524,7.08524,6.84713,7.05631,1248.0078236369,0
+MPB.US,D,20100309,000000,7.20015,7.42374,7.20015,7.20735,1802.1151933848,0
+MPB.US,D,20100310,000000,7.20015,7.20015,6.919,6.94062,2513.2365344506,0
+MPB.US,D,20100311,000000,7.18583,7.20735,7.05631,7.20735,2763.445895196,0
+MPB.US,D,20100312,000000,7.20735,7.20735,7.13558,7.20735,8802.9123274388,0
+MPB.US,D,20100317,000000,7.20735,7.20735,7.20735,7.20735,2015.8567930498,0
+MPB.US,D,20100319,000000,7.3884,7.55415,7.3884,7.55415,611.84799145834,0
+MPB.US,D,20100322,000000,7.22216,7.22216,7.22216,7.22216,203.61166603167,0
+MPB.US,D,20100323,000000,7.20735,7.41614,7.20735,7.39472,2332.9237157758,0
+MPB.US,D,20100326,000000,7.52463,7.56116,7.42374,7.4965,1803.1281867481,0
+MPB.US,D,20100330,000000,7.54625,7.56116,7.20735,7.20735,699.97841406907,0
+MPB.US,D,20100406,000000,7.22927,7.22927,6.919,6.919,2969.0835479543,0
+MPB.US,D,20100407,000000,7.18583,7.56116,7.16422,7.20735,1125.4356266726,0
+MPB.US,D,20100409,000000,7.20735,7.20735,7.20735,7.20735,1039.3311907885,0
+MPB.US,D,20100412,000000,6.57319,6.9266,6.57319,6.9266,275.53419482892,0
+MPB.US,D,20100414,000000,6.89028,7.20735,6.89028,7.20735,1242.9428568202,0
+MPB.US,D,20100419,000000,6.88346,6.88346,6.85434,6.85434,555.12036311121,0
+MPB.US,D,20100421,000000,6.919,7.02709,6.919,7.02709,972.47362880797,0
+MPB.US,D,20100423,000000,7.20735,7.20735,7.20735,7.20735,830.65455794014,0
+MPB.US,D,20100426,000000,7.20735,7.20735,7.20735,7.20735,3036.9541032982,0
+MPB.US,D,20100427,000000,7.20735,7.20735,7.20735,7.20735,1829.466014195,0
+MPB.US,D,20100503,000000,7.56116,7.56116,7.56116,7.56116,193.48173239825,0
+MPB.US,D,20100504,000000,7.20735,7.20735,7.20735,7.20735,147.89703104788,0
+MPB.US,D,20100511,000000,6.95513,6.95513,6.85434,6.85434,2089.8053085738,0
+MPB.US,D,20100512,000000,7.20735,7.20735,7.20015,7.20735,625.01690518179,0
+MPB.US,D,20100514,000000,7.24378,7.27961,7.20735,7.20735,979.56458235136,0
+MPB.US,D,20100517,000000,6.95513,6.99837,6.95513,6.95513,630.08187199849,0
+MPB.US,D,20100518,000000,7.10666,7.10666,7.06342,7.06342,1942.9212708892,0
+MPB.US,D,20100519,000000,6.95513,6.95513,6.95513,6.95513,555.12036311121,0
+MPB.US,D,20100521,000000,6.95513,6.95513,6.95513,6.95513,147.89703104788,0
+MPB.US,D,20100524,000000,7.20735,7.27961,6.95513,6.95513,621.97792509176,0
+MPB.US,D,20100525,000000,7.06342,7.64052,7.06342,7.64052,1615.7244145299,0
+MPB.US,D,20100526,000000,6.96273,7.0346,6.95513,6.95513,1132.5265802159,0
+MPB.US,D,20100527,000000,7.35177,7.35177,7.35177,7.35177,147.89703104788,0
+MPB.US,D,20100528,000000,6.96984,6.96984,6.95513,6.95513,830.65455794014,0
+MPB.US,D,20100601,000000,6.919,6.919,6.919,6.919,318.07991608927,0
+MPB.US,D,20100602,000000,7.20735,7.56708,7.20015,7.20735,6679.6782378747,0
+MPB.US,D,20100603,000000,7.20735,7.42374,7.20735,7.42374,528.78253566433,0
+MPB.US,D,20100604,000000,6.84713,7.23618,6.84713,7.20735,1399.9568281381,0
+MPB.US,D,20100616,000000,7.17132,7.17132,6.84713,6.85434,3690.3348226536,0
+MPB.US,D,20100621,000000,6.84713,6.84713,6.84713,6.84713,422.41823251346,0
+MPB.US,D,20100623,000000,6.84713,6.84713,6.5877,6.72453,1248.0078236369,0
+MPB.US,D,20100624,000000,6.55888,6.55888,6.55888,6.55888,555.12036311121,0
+MPB.US,D,20100628,000000,6.84713,6.84713,6.80409,6.8113,1113.2797063125,0
+MPB.US,D,20100629,000000,6.55888,6.5804,6.55888,6.5804,1113.2797063125,0
+MPB.US,D,20100701,000000,6.48682,6.48682,6.19846,6.19846,1525.5680051925,0
+MPB.US,D,20100702,000000,6.22018,6.75345,6.19846,6.19846,875.22626592717,0
+MPB.US,D,20100707,000000,6.19846,6.21298,5.9029,5.94634,1942.9212708892,0
+MPB.US,D,20100712,000000,5.94634,5.94634,5.79471,5.79471,436.60013960024,0
+MPB.US,D,20100713,000000,5.80211,5.83794,5.40556,5.40556,6797.1854680223,0
+MPB.US,D,20100714,000000,5.54238,5.75907,5.54238,5.557,4393.3522168127,0
+MPB.US,D,20100715,000000,7.07083,7.07083,5.97507,5.97507,2216.4294789915,0
+MPB.US,D,20100721,000000,6.12639,6.73904,5.22551,5.22551,6261.3119788146,0
+MPB.US,D,20100722,000000,5.40556,5.40556,5.34801,5.34801,275.53419482892,0
+MPB.US,D,20100723,000000,5.40556,5.40556,5.23271,5.23271,275.53419482892,0
+MPB.US,D,20100726,000000,5.40556,5.40556,5.37683,5.40556,2767.4978686493,0
+MPB.US,D,20100727,000000,5.54238,5.54238,5.24703,5.24703,555.12036311121,0
+MPB.US,D,20100728,000000,5.37013,5.37013,5.24703,5.24703,1235.8519032768,0
+MPB.US,D,20100729,000000,5.98237,5.98237,5.4415,5.61445,5214.8898344827,0
+MPB.US,D,20100730,000000,5.76588,5.76588,5.36194,5.42758,2553.7562689843,0
+MPB.US,D,20100802,000000,5.3337,5.40556,5.3337,5.40556,3472.5412495351,0
+MPB.US,D,20100804,000000,5.40556,5.42007,5.31929,5.42007,5693.02270198,0
+MPB.US,D,20100805,000000,5.40556,5.4415,5.40556,5.4415,3910.1543824987,0
+MPB.US,D,20100809,000000,5.40556,5.40556,5.37013,5.37013,4024.6226325563,0
+MPB.US,D,20100811,000000,5.39845,5.4415,5.38394,5.42007,3883.8165550518,0
+MPB.US,D,20100812,000000,5.96075,5.96075,5.41316,5.58582,1500.243171109,0
+MPB.US,D,20100813,000000,5.60023,5.60023,5.58582,5.58582,422.41823251346,0
+MPB.US,D,20100816,000000,5.44899,5.58582,5.44899,5.58582,275.53419482892,0
+MPB.US,D,20100818,000000,5.48494,5.48494,5.47773,5.47773,830.65455794014,0
+MPB.US,D,20100819,000000,5.47773,5.69382,5.47773,5.69382,555.12036311121,0
+MPB.US,D,20100820,000000,5.65788,5.65788,5.65788,5.65788,147.89703104788,0
+MPB.US,D,20100824,000000,5.40556,5.40556,5.40556,5.40556,147.89703104788,0
+MPB.US,D,20100825,000000,5.42007,5.49214,5.42007,5.49214,275.53419482892,0
+MPB.US,D,20100826,000000,5.49935,5.49935,5.04515,5.04515,13691.618298926,0
+MPB.US,D,20100827,000000,5.03064,5.03064,4.27427,4.4325,29028.337819918,0
+MPB.US,D,20100830,000000,5.00932,5.73716,4.4325,5.40556,12243.037789347,0
+MPB.US,D,20100831,000000,5.39135,5.40576,5.3337,5.35542,5156.1362194089,0
+MPB.US,D,20100903,000000,5.06677,5.06677,4.71366,4.86518,2635.8087314149,0
+MPB.US,D,20100908,000000,5.22551,5.22551,5.1028,5.16074,1548.8668525494,0
+MPB.US,D,20100910,000000,5.01662,5.01662,4.86518,4.93706,2501.0806140905,0
+MPB.US,D,20100913,000000,4.8796,4.90832,4.86518,4.90832,450.78204668703,0
+MPB.US,D,20100915,000000,4.86518,4.86518,4.86518,4.86518,1385.7749210514,0
+MPB.US,D,20100917,000000,4.86518,5.42758,4.86518,5.42758,920.81096727754,0
+MPB.US,D,20100922,000000,5.36194,5.36194,5.2111,5.22551,664.52364635211,0
+MPB.US,D,20100923,000000,5.04515,5.04515,4.86518,4.86518,1113.2797063125,0
+MPB.US,D,20100927,000000,4.86518,4.93706,4.86518,4.93706,922.83695400423,0
+MPB.US,D,20100929,000000,4.98039,4.98039,4.93706,4.97329,1391.8528812314,0
+MPB.US,D,20101001,000000,4.93706,4.93706,4.93706,4.93706,207.66363948503,0
+MPB.US,D,20101004,000000,5.218,5.218,4.86518,4.86518,506.49668167082,0
+MPB.US,D,20101005,000000,4.995,5.00932,4.995,5.00932,338.3397833561,0
+MPB.US,D,20101007,000000,5.18967,5.18967,5.18967,5.18967,147.89703104788,0
+MPB.US,D,20101008,000000,4.97329,4.97329,4.80714,4.82915,1862.8947951853,0
+MPB.US,D,20101011,000000,4.82195,4.82915,4.82195,4.82915,776.96590968303,0
+MPB.US,D,20101013,000000,4.93706,4.93706,4.93706,4.93706,275.53419482892,0
+MPB.US,D,20101014,000000,4.69174,4.86518,4.68522,4.68522,8714.781904828,0
+MPB.US,D,20101015,000000,4.68522,4.68522,4.68522,4.68522,1113.2797063125,0
+MPB.US,D,20101018,000000,4.58404,4.58404,4.58404,4.58404,275.53419482892,0
+MPB.US,D,20101019,000000,5.01662,5.03064,4.57683,4.57683,2702.6662933955,0
+MPB.US,D,20101021,000000,4.79292,4.79292,4.64879,4.64879,742.52413532942,0
+MPB.US,D,20101025,000000,4.63458,4.63458,4.63458,4.63458,275.53419482892,0
+MPB.US,D,20101026,000000,4.63458,4.68522,4.61286,4.68522,972.47362880797,0
+MPB.US,D,20101027,000000,4.69934,5.11731,4.69934,5.04515,2798.9006629129,0
+MPB.US,D,20101029,000000,5.04475,5.04475,5.04475,5.04475,840.78449157355,0
+MPB.US,D,20101102,000000,4.77871,4.77871,4.61286,4.77151,1996.6099191464,0
+MPB.US,D,20101104,000000,4.86518,4.86518,4.86518,4.86518,1385.7749210514,0
+MPB.US,D,20101105,000000,4.86518,4.86518,4.86518,4.86518,303.89800900249,0
+MPB.US,D,20101108,000000,4.86518,5.04515,4.86518,5.04515,3919.2713227688,0
+MPB.US,D,20101109,000000,4.86518,4.86518,4.86518,4.86518,555.12036311121,0
+MPB.US,D,20101111,000000,4.86518,4.86518,4.86518,4.86518,423.4312258768,0
+MPB.US,D,20101115,000000,4.86518,4.86518,4.86518,4.86518,148.91002441122,0
+MPB.US,D,20101116,000000,4.86518,4.87219,4.86518,4.86518,422.41823251346,0
+MPB.US,D,20101117,000000,4.72826,4.72826,4.72826,4.72826,147.89703104788,0
+MPB.US,D,20101118,000000,4.69174,5.40556,4.69174,5.40556,8462.546557356,0
+MPB.US,D,20101124,000000,5.57871,5.76588,5.51376,5.76588,2502.0936074538,0
+MPB.US,D,20101130,000000,5.47822,5.51454,5.40576,5.51454,4858.3161705865,0
+MPB.US,D,20101201,000000,5.40556,5.40556,5.04515,5.04515,1265.2287108137,0
+MPB.US,D,20101202,000000,5.04515,5.04515,5.04515,5.04515,338.3397833561,0
+MPB.US,D,20101206,000000,5.04515,5.04515,4.93706,4.93706,2938.6937470541,0
+MPB.US,D,20101207,000000,4.87219,5.76588,4.87219,5.40556,2295.4429613321,0
+MPB.US,D,20101208,000000,5.76588,5.76588,5.22551,5.22551,2620.6138309648,0
+MPB.US,D,20101210,000000,5.04515,5.76588,5.04515,5.75907,4554.418161584,0
+MPB.US,D,20101213,000000,5.74446,5.75907,5.74446,5.75907,830.65455794014,0
+MPB.US,D,20101215,000000,5.75167,5.75167,5.75167,5.75167,275.53419482892,0
+MPB.US,D,20101216,000000,5.40556,5.40556,5.40556,5.40556,147.89703104788,0
+MPB.US,D,20101220,000000,5.75907,5.75907,5.44899,5.44899,699.97841406907,0
+MPB.US,D,20101221,000000,5.47773,5.49935,5.47773,5.48494,555.12036311121,0
+MPB.US,D,20101222,000000,5.50635,5.76588,5.48494,5.76588,2283.287040972,0
+MPB.US,D,20101223,000000,5.76588,5.76588,5.74446,5.74446,1389.8268945047,0
+MPB.US,D,20101227,000000,5.76588,5.76588,5.72995,5.72995,275.53419482892,0
+MPB.US,D,20101229,000000,5.40576,5.42037,5.40576,5.40576,3318.5662583072,0
+MPB.US,D,20101231,000000,5.40764,5.40764,5.40764,5.40764,475.09388740722,0
+MPB.US,D,20110111,000000,5.18967,5.18967,5.18967,5.18967,147.89703104788,0
+MPB.US,D,20110112,000000,5.18967,5.18967,5.18967,5.18967,422.41823251346,0
+MPB.US,D,20110114,000000,5.40556,5.40556,5.40556,5.40556,422.41823251346,0
+MPB.US,D,20110119,000000,5.34061,5.40556,5.3337,5.40556,1531.6459653725,0
+MPB.US,D,20110120,000000,5.40556,5.40556,5.40556,5.40556,699.97841406907,0
+MPB.US,D,20110124,000000,5.12471,5.32619,5.12471,5.16765,3296.2804043137,0
+MPB.US,D,20110126,000000,5.11731,5.11731,5.11731,5.11731,997.79846289151,0
+MPB.US,D,20110127,000000,5.40556,6.48682,5.38394,6.48682,40362.720562347,0
+MPB.US,D,20110128,000000,6.4725,7.31564,6.4725,7.10666,12750.547464381,0
+MPB.US,D,20110131,000000,7.36638,7.38919,7.36638,7.38919,275.53419482892,0
+MPB.US,D,20110201,000000,7.16422,7.20735,7.16422,7.20735,1832.504994285,0
+MPB.US,D,20110202,000000,7.20735,7.22927,6.66717,7.06342,5911.8292684618,0
+MPB.US,D,20110204,000000,6.50133,6.66717,6.11909,6.66717,3533.3208513356,0
+MPB.US,D,20110207,000000,6.48682,6.48682,5.91761,6.00399,4986.9663277308,0
+MPB.US,D,20110208,000000,5.91761,6.12639,5.9102,6.12639,2072.584421397,0
+MPB.US,D,20110209,000000,5.98938,6.15513,5.98938,6.15513,286.67712182568,0
+MPB.US,D,20110210,000000,6.011,6.357,6.011,6.357,351.50869707955,0
+MPB.US,D,20110216,000000,5.99678,6.11198,5.99678,6.11198,723.27726142592,0
+MPB.US,D,20110218,000000,6.48682,6.52314,6.48682,6.52314,1385.7749210514,0
+MPB.US,D,20110223,000000,6.04012,6.41476,6.02531,6.09046,2318.741808689,0
+MPB.US,D,20110224,000000,6.12639,6.12639,6.12639,6.12639,354.54767716957,0
+MPB.US,D,20110228,000000,6.39165,6.84792,6.03627,6.77547,7077.784629668,0
+MPB.US,D,20110301,000000,6.84713,6.84713,6.82541,6.83992,555.12036311121,0
+MPB.US,D,20110302,000000,6.84713,6.84713,6.84713,6.84713,2767.4978686493,0
+MPB.US,D,20110307,000000,6.84713,6.84713,6.8184,6.84713,485.22382104064,0
+MPB.US,D,20110308,000000,6.48682,6.48682,6.48682,6.48682,275.53419482892,0
+MPB.US,D,20110309,000000,6.49422,6.59501,6.48682,6.48682,518.65260203091,0
+MPB.US,D,20110311,000000,6.66717,6.66717,6.48682,6.66717,1349.3071599711,0
+MPB.US,D,20110315,000000,6.84713,6.84713,6.50824,6.50824,1701.8288504139,0
+MPB.US,D,20110316,000000,6.50824,6.50824,6.09046,6.19846,4714.4711129919,0
+MPB.US,D,20110317,000000,6.30419,6.38405,6.30419,6.30419,996.78546952816,0
+MPB.US,D,20110318,000000,6.37151,6.5877,6.30656,6.4725,6935.9655588001,0
+MPB.US,D,20110323,000000,6.50133,6.77517,6.48682,6.61624,13864.840164057,0
+MPB.US,D,20110324,000000,6.62354,6.84713,6.62354,6.84713,275.53419482892,0
+MPB.US,D,20110325,000000,6.76786,7.64052,6.66717,7.64052,5653.5159608096,0
+MPB.US,D,20110328,000000,7.64052,8.28821,7.45306,8.28821,3781.5042253543,0
+MPB.US,D,20110329,000000,8.43204,8.88713,7.12117,7.20735,16131.919311215,0
+MPB.US,D,20110330,000000,7.32275,7.32275,6.23469,6.84713,5887.5174277416,0
+MPB.US,D,20110331,000000,6.48612,6.48612,6.1338,6.40557,1528.6069852825,0
+MPB.US,D,20110401,000000,6.47931,6.83292,6.47931,6.66717,5131.8243786887,0
+MPB.US,D,20110404,000000,6.5877,6.88346,6.43618,6.45769,5310.1112106368,0
+MPB.US,D,20110405,000000,6.46392,6.48563,6.36243,6.36243,2088.7923152104,0
+MPB.US,D,20110406,000000,6.27062,6.34969,6.27062,6.34969,275.53419482892,0
+MPB.US,D,20110407,000000,6.32621,6.4493,6.32621,6.4493,275.53419482892,0
+MPB.US,D,20110408,000000,6.30656,6.30656,6.0185,6.06845,4682.055325365,0
+MPB.US,D,20110412,000000,6.04357,6.52215,6.04357,6.52215,5862.192593658,0
+MPB.US,D,20110413,000000,6.45769,6.66717,6.45769,6.45769,3683.2438691102,0
+MPB.US,D,20110414,000000,6.44368,6.48682,6.44368,6.48682,1942.9212708892,0
+MPB.US,D,20110415,000000,6.4651,6.60191,5.92452,6.52985,16698.182601323,0
+MPB.US,D,20110418,000000,5.85216,6.84713,5.84545,6.25611,2194.143624998,0
+MPB.US,D,20110419,000000,6.04683,6.77517,6.04683,6.77517,4435.897938073,0
+MPB.US,D,20110420,000000,6.6957,6.70311,5.99678,6.55888,9692.3205004527,0
+MPB.US,D,20110421,000000,6.49294,6.84792,6.02906,6.61584,11021.367793157,0
+MPB.US,D,20110425,000000,6.55157,6.61624,6.15513,6.50133,10256.557803834,0
+MPB.US,D,20110426,000000,6.49294,6.49294,6.05087,6.05087,2566.9251827077,0
+MPB.US,D,20110427,000000,6.16964,6.5877,6.16964,6.49422,1955.0771912493,0
+MPB.US,D,20110428,000000,6.37695,6.37695,6.37695,6.37695,160.05295140798,0
+MPB.US,D,20110429,000000,6.42018,6.83824,6.42018,6.66954,5561.3335647456,0
+MPB.US,D,20110502,000000,6.52215,6.84792,6.48563,6.48563,6529.7552201002,0
+MPB.US,D,20110503,000000,6.48563,6.49294,6.48563,6.49294,706.05637424912,0
+MPB.US,D,20110504,000000,6.48563,6.48563,6.36974,6.36974,2801.939643003,0
+MPB.US,D,20110505,000000,6.819,6.84072,6.17398,6.6957,4049.9474666398,0
+MPB.US,D,20110506,000000,6.6957,6.6957,6.6957,6.6957,1542.7888923693,0
+MPB.US,D,20110510,000000,6.37695,6.37695,6.37695,6.37695,274.52120146558,0
+MPB.US,D,20110511,000000,6.4421,6.54358,6.4421,6.54358,552.08138302119,0
+MPB.US,D,20110512,000000,6.53647,6.5653,6.52215,6.52215,934.99287436433,0
+MPB.US,D,20110517,000000,6.71772,6.71772,6.61584,6.6957,3240.5657693299,0
+MPB.US,D,20110518,000000,6.64516,6.64516,6.64516,6.64516,146.88403768454,0
+MPB.US,D,20110519,000000,6.36243,6.86234,6.36243,6.47112,968.4216553546,0
+MPB.US,D,20110523,000000,6.88455,7.0653,6.64516,6.79708,5159.1751994989,0
+MPB.US,D,20110524,000000,6.70321,6.70321,6.64516,6.64516,1378.683967508,0
+MPB.US,D,20110525,000000,6.43489,6.66698,6.36243,6.36243,2622.6398176915,0
+MPB.US,D,20110527,000000,6.62314,6.62314,6.52215,6.52215,695.9264406157,0
+MPB.US,D,20110531,000000,6.33934,6.33934,6.33934,6.33934,416.34027233341,0
+MPB.US,D,20110601,000000,6.34062,6.39856,6.32621,6.39856,2074.6104081237,0
+MPB.US,D,20110602,000000,6.4493,6.4493,6.4493,6.4493,274.52120146558,0
+MPB.US,D,20110603,000000,6.1957,6.1957,6.05087,6.12333,1996.6099191464,0
+MPB.US,D,20110607,000000,6.05087,6.15956,5.92758,6.15956,5657.567934263,0
+MPB.US,D,20110609,000000,6.12333,6.15227,5.94219,6.15227,827.61557785011,0
+MPB.US,D,20110610,000000,5.89865,6.70321,5.86973,6.65947,4966.706460464,0
+MPB.US,D,20110613,000000,6.35532,6.36243,6.02215,6.02215,987.66852925809,0
+MPB.US,D,20110614,000000,6.35532,6.76095,5.99283,6.76095,4005.3757586528,0
+MPB.US,D,20110615,000000,6.0875,6.4421,6.0875,6.31188,2205.2865519947,0
+MPB.US,D,20110616,000000,6.2113,6.80952,6.05858,6.80952,8579.0407941403,0
+MPB.US,D,20110617,000000,6.76816,6.83351,6.35532,6.36243,11021.367793157,0
+MPB.US,D,20110621,000000,6.50005,6.52215,6.1957,6.28286,827.61557785011,0
+MPB.US,D,20110623,000000,6.46392,6.46392,6.26826,6.26826,827.61557785011,0
+MPB.US,D,20110624,000000,6.34792,6.34792,5.89155,5.89155,10957.549211266,0
+MPB.US,D,20110627,000000,6.02906,6.3336,6.02906,6.15956,1796.0372332047,0
+MPB.US,D,20110628,000000,6.15227,6.15227,6.15227,6.15227,274.52120146558,0
+MPB.US,D,20110630,000000,5.98691,5.98691,5.93578,5.94318,2366.352496766,0
+MPB.US,D,20110701,000000,5.90537,5.90537,5.83252,5.83952,1653.2051689735,0
+MPB.US,D,20110705,000000,5.79559,5.8179,5.79559,5.8104,1061.617044782,0
+MPB.US,D,20110706,000000,5.79559,5.90537,5.59915,5.8179,6139.7527752136,0
+MPB.US,D,20110707,000000,5.89787,5.89787,5.85423,5.85423,274.52120146558,0
+MPB.US,D,20110708,000000,6.0878,6.0878,6.0878,6.0878,1664.3480959703,0
+MPB.US,D,20110711,000000,6.0875,6.0875,6.04357,6.04357,1876.0637089087,0
+MPB.US,D,20110713,000000,6.00013,6.05087,6.00013,6.05087,968.4216553546,0
+MPB.US,D,20110715,000000,5.8104,5.84703,5.8104,5.84703,443.69109314363,0
+MPB.US,D,20110720,000000,6.02906,6.02906,5.90586,5.90586,420.39224578678,0
+MPB.US,D,20110722,000000,5.91968,6.07309,5.91968,6.07309,827.61557785011,0
+MPB.US,D,20110725,000000,6.07259,6.15956,5.94219,5.94219,6820.4843153792,0
+MPB.US,D,20110726,000000,6.08,6.0878,5.9416,6.06568,4416.6510641695,0
+MPB.US,D,20110727,000000,6.15956,6.15956,6.15956,6.15956,552.08138302119,0
+MPB.US,D,20110801,000000,6.03646,6.03646,6.03646,6.03646,274.52120146558,0
+MPB.US,D,20110802,000000,6.16056,6.16056,6.12383,6.12383,695.9264406157,0
+MPB.US,D,20110803,000000,6.01455,6.01455,6.01455,6.01455,146.88403768454,0
+MPB.US,D,20110808,000000,5.97823,5.97823,5.97823,5.97823,145.87104432119,0
+MPB.US,D,20110810,000000,5.9416,5.9416,5.9416,5.9416,145.87104432119,0
+MPB.US,D,20110812,000000,5.91968,5.9416,5.91968,5.91968,689.84848043565,0
+MPB.US,D,20110817,000000,5.91968,5.9416,5.91968,5.91968,1099.0977992257,0
+MPB.US,D,20110822,000000,6.06568,6.52473,6.05858,6.16056,10590.845613737,0
+MPB.US,D,20110830,000000,6.09461,6.12383,6.09461,6.12383,550.05539629451,0
+MPB.US,D,20110831,000000,6.12659,6.14891,6.12659,6.14891,1040.3441841519,0
+MPB.US,D,20110902,000000,6.33212,6.33212,6.33212,6.33212,273.50820810224,0
+MPB.US,D,20110906,000000,6.12383,6.29895,6.12383,6.16766,1591.4125738097,0
+MPB.US,D,20110909,000000,6.12383,6.12383,6.12383,6.12383,351.50869707955,0
+MPB.US,D,20110912,000000,6.12383,6.12383,6.12383,6.12383,874.21327256383,0
+MPB.US,D,20110913,000000,5.63568,5.65729,5.63568,5.65729,1115.3056930391,0
+MPB.US,D,20110915,000000,6.22591,6.22591,6.10952,6.22591,962.34369517455,0
+MPB.US,D,20110916,000000,6.32797,6.53962,6.28425,6.53962,8554.7289534201,0
+MPB.US,D,20110922,000000,5.24889,5.69362,5.24889,5.68662,16897.742293902,0
+MPB.US,D,20110923,000000,5.65729,5.82531,5.65729,5.67931,2604.4059371513,0
+MPB.US,D,20110927,000000,5.85423,5.85423,5.83252,5.83252,417.35326569675,0
+MPB.US,D,20111003,000000,5.65009,5.65009,5.65009,5.65009,205.63765275835,0
+MPB.US,D,20111006,000000,5.64959,5.64959,5.09954,5.09954,1402.9958082282,0
+MPB.US,D,20111007,000000,4.81188,5.46756,4.81188,5.45325,3017.7072293947,0
+MPB.US,D,20111010,000000,5.2637,5.32165,5.13972,5.24889,2796.8746761862,0
+MPB.US,D,20111011,000000,5.12541,5.12541,5.12541,5.12541,342.39175680947,0
+MPB.US,D,20111014,000000,5.82601,5.82601,5.82601,5.82601,417.35326569675,0
+MPB.US,D,20111027,000000,5.82531,5.82531,5.80329,5.80329,667.56262644213,0
+MPB.US,D,20111028,000000,5.68642,5.70833,5.53982,5.53982,2334.9497025025,0
+MPB.US,D,20111031,000000,5.46835,5.46835,5.46835,5.46835,273.50820810224,0
+MPB.US,D,20111104,000000,5.70833,5.70833,5.70833,5.70833,273.50820810224,0
+MPB.US,D,20111107,000000,5.72304,5.76716,5.5106,5.76716,3137.240446269,0
+MPB.US,D,20111108,000000,5.75235,5.75235,5.75235,5.75235,412.28829888004,0
+MPB.US,D,20111111,000000,5.53982,5.53982,5.5106,5.53982,1115.3056930391,0
+MPB.US,D,20111118,000000,5.52521,5.52521,5.52521,5.52521,176.26084522144,0
+MPB.US,D,20111122,000000,5.59115,5.6569,5.57645,5.6569,490.28878785735,0
+MPB.US,D,20111123,000000,5.54703,5.54703,5.54703,5.54703,144.85805095785,0
+MPB.US,D,20111128,000000,5.80369,6.19274,5.80369,6.19274,7259.1104417061,0
+MPB.US,D,20111129,000000,6.23666,6.23666,6.23666,6.23666,698.96542070573,0
+MPB.US,D,20111130,000000,6.09678,6.09678,6.04466,6.05226,702.00440079575,0
+MPB.US,D,20111205,000000,5.93578,5.93578,5.93578,5.93578,816.47265085335,0
+MPB.US,D,20111206,000000,5.92601,5.92601,5.90399,5.90399,1774.7643725745,0
+MPB.US,D,20111208,000000,5.89935,5.89935,5.89935,5.89935,229.94949347855,0
+MPB.US,D,20111209,000000,5.89935,6.01662,5.86993,5.86993,3355.0340193875,0
+MPB.US,D,20111212,000000,5.87723,5.87723,5.72304,5.86993,2015.8567930498,0
+MPB.US,D,20111213,000000,5.86993,5.86993,5.51751,5.63518,2243.7802998017,0
+MPB.US,D,20111215,000000,5.5029,5.5029,5.13626,5.29727,11688.930419599,0
+MPB.US,D,20111216,000000,5.21672,6.22205,5.15828,5.86993,18945.001881215,0
+MPB.US,D,20111219,000000,5.85532,6.18524,5.68642,6.06776,4602.028849661,0
+MPB.US,D,20111220,000000,5.91386,5.98691,5.42955,5.67901,4769.1727546124,0
+MPB.US,D,20111221,000000,5.71583,5.78928,5.31188,5.53982,6809.3413883824,0
+MPB.US,D,20111222,000000,5.52521,5.52521,5.5029,5.5029,816.47265085335,0
+MPB.US,D,20111223,000000,5.62027,5.87723,5.5029,5.57645,5176.3960866757,0
+MPB.US,D,20111227,000000,5.23883,5.72304,5.23883,5.5029,1503.282151199,0
+MPB.US,D,20111228,000000,5.56894,5.77457,5.54703,5.54703,7144.6421916485,0
+MPB.US,D,20111229,000000,5.58375,5.80369,5.5029,5.56194,4873.5110710366,0
+MPB.US,D,20111230,000000,5.58375,5.79619,5.53202,5.53202,682.75752689226,0
+MPB.US,D,20120103,000000,5.61296,5.61296,4.46854,5.61296,5953.3619963588,0
+MPB.US,D,20120104,000000,5.5029,5.5029,5.5029,5.5029,1362.4760736945,0
+MPB.US,D,20120105,000000,5.5029,5.51751,5.42955,5.42955,2659.1075787718,0
+MPB.US,D,20120110,000000,5.11444,5.31968,5.11444,5.25364,1225.7219696434,0
+MPB.US,D,20120111,000000,5.28374,5.28374,5.19539,5.2104,1631.9323083434,0
+MPB.US,D,20120112,000000,5.09954,5.2104,5.09954,5.2104,5271.6174628298,0
+MPB.US,D,20120117,000000,5.21761,5.21761,5.21761,5.21761,2793.8356960962,0
+MPB.US,D,20120118,000000,5.30458,5.31968,5.30458,5.31188,550.05539629451,0
+MPB.US,D,20120119,000000,5.53982,5.53982,5.31968,5.53202,1790.972266388,0
+MPB.US,D,20120120,000000,5.32106,5.57921,5.32106,5.32106,13495.097586437,0
+MPB.US,D,20120123,000000,5.2097,5.31968,5.2097,5.2097,3856.4657342416,0
+MPB.US,D,20120125,000000,5.54703,5.68642,5.54703,5.68642,4087.4282210835,0
+MPB.US,D,20120126,000000,5.8333,5.90636,5.8186,5.8186,4497.6905332368,0
+MPB.US,D,20120127,000000,5.83015,5.83015,5.76371,5.76371,957.27872835784,0
+MPB.US,D,20120130,000000,5.77121,5.77121,5.76371,5.76371,547.01641620448,0
+MPB.US,D,20120131,000000,5.9188,5.94081,5.81494,5.94081,4427.7939911663,0
+MPB.US,D,20120201,000000,5.79323,5.79323,5.78572,5.79323,3542.4377916057,0
+MPB.US,D,20120203,000000,5.94061,6.36124,5.87437,6.36124,13939.801672945,0
+MPB.US,D,20120206,000000,6.27299,6.27299,6.22146,6.27299,11477.214806661,0
+MPB.US,D,20120207,000000,6.25779,6.54614,6.25779,6.49452,1876.0637089087,0
+MPB.US,D,20120208,000000,6.42048,6.642,6.08858,6.642,1158.8644076628,0
+MPB.US,D,20120209,000000,6.53114,6.57537,6.50153,6.57537,977.53859562467,0
+MPB.US,D,20120210,000000,6.4572,6.642,6.43508,6.642,15767.241700412,0
+MPB.US,D,20120213,000000,6.642,6.642,6.642,6.642,543.97743611446,0
+MPB.US,D,20120214,000000,6.82641,7.0108,6.82641,7.0108,1858.8428217319,0
+MPB.US,D,20120215,000000,7.26155,7.35,6.82641,7.23974,4966.706460464,0
+MPB.US,D,20120216,000000,8.11012,8.11012,6.79669,7.51989,13726.060073279,0
+MPB.US,D,20120217,000000,7.55,7.55,7.48287,7.52819,4275.844986665,0
+MPB.US,D,20120221,000000,7.42463,7.43095,7.3647,7.3647,1216.6050293733,0
+MPB.US,D,20120222,000000,7.37971,7.5652,7.37971,7.5652,5416.4755137877,0
+MPB.US,D,20120224,000000,7.37971,7.37971,7.26155,7.26155,543.97743611446,0
+MPB.US,D,20120227,000000,7.63806,7.74032,7.38751,7.41614,7278.3573156096,0
+MPB.US,D,20120229,000000,7.46106,8.43204,7.46106,8.03885,5541.0736974787,0
+MPB.US,D,20120301,000000,7.75593,8.04378,7.74842,7.91308,2879.9401319803,0
+MPB.US,D,20120302,000000,7.99294,7.99294,7.60153,7.60153,4641.5355908314,0
+MPB.US,D,20120306,000000,7.35799,7.50587,7.35799,7.35799,408.23632542668,0
+MPB.US,D,20120308,000000,7.85918,8.00864,7.5652,7.5652,3931.4272431289,0
+MPB.US,D,20120309,000000,7.9188,8.00864,7.79324,7.79324,1763.6214455778,0
+MPB.US,D,20120314,000000,7.64596,7.64596,7.64596,7.64596,234.00146693192,0
+MPB.US,D,20120315,000000,7.99966,7.99966,7.99966,7.99966,142.83206423117,0
+MPB.US,D,20120319,000000,7.84368,7.84368,7.84368,7.84368,229.94949347855,0
+MPB.US,D,20120320,000000,8.00864,8.00864,8.00864,8.00864,676.67956671221,0
+MPB.US,D,20120321,000000,7.96955,8.00864,7.96955,8.00864,1469.8533702087,0
+MPB.US,D,20120327,000000,8.08139,8.08139,7.57823,8.07261,5695.0486887066,0
+MPB.US,D,20120328,000000,7.63806,7.78682,7.38751,7.38751,3154.4613334458,0
+MPB.US,D,20120329,000000,7.40163,7.40163,7.04032,7.3647,6736.4058662218,0
+MPB.US,D,20120330,000000,7.37971,7.45306,7.37971,7.45306,2031.0516935,0
+MPB.US,D,20120402,000000,7.49077,7.80864,7.0108,7.67527,6777.9385941189,0
+MPB.US,D,20120403,000000,7.67665,7.88426,7.38751,7.48386,4697.2502258151,0
+MPB.US,D,20120409,000000,7.99294,8.00864,7.79324,7.79324,1900.3755496289,0
+MPB.US,D,20120410,000000,7.75593,8.08139,7.33608,7.46806,4066.1553604533,0
+MPB.US,D,20120411,000000,7.47587,7.78682,7.40953,7.5343,2128.2990563808,0
+MPB.US,D,20120416,000000,7.30617,7.51989,7.30617,7.51989,408.23632542668,0
+MPB.US,D,20120420,000000,7.37971,7.37971,7.37971,7.37971,270.46922801222,0
+MPB.US,D,20120423,000000,7.52819,7.60153,7.52819,7.60153,270.46922801222,0
+MPB.US,D,20120424,000000,7.74842,7.74842,7.09945,7.51278,1598.5035273531,0
+MPB.US,D,20120425,000000,7.25454,7.25454,7.25454,7.25454,142.83206423117,0
+MPB.US,D,20120426,000000,7.03331,7.23974,7.0108,7.23974,543.97743611446,0
+MPB.US,D,20120427,000000,7.00883,7.00883,7.00883,7.00883,676.67956671221,0
+MPB.US,D,20120430,000000,7.66027,7.66027,7.31338,7.31338,336.31379662942,0
+MPB.US,D,20120503,000000,7.37971,7.37971,7.37971,7.37971,408.23632542668,0
+MPB.US,D,20120508,000000,7.39472,7.39472,7.39472,7.39472,401.14537188329,0
+MPB.US,D,20120510,000000,7.40953,7.40953,7.40953,7.40953,1480.9962972055,0
+MPB.US,D,20120511,000000,7.35,7.35,7.31298,7.31298,269.45623464887,0
+MPB.US,D,20120515,000000,7.55099,7.55099,7.55099,7.55099,136.75410405112,0
+MPB.US,D,20120516,000000,7.41712,7.41712,7.41712,7.41712,1900.3755496289,0
+MPB.US,D,20120517,000000,7.44694,7.50587,7.04615,7.27616,8769.4835464485,0
+MPB.US,D,20120518,000000,7.17231,7.40953,7.1648,7.17231,3269.9425768668,0
+MPB.US,D,20120521,000000,7.1426,7.1426,7.1426,7.1426,541.95144938777,0
+MPB.US,D,20120522,000000,7.04615,7.04615,7.04615,7.04615,313.01494927256,0
+MPB.US,D,20120523,000000,7.04615,7.04615,7.04615,7.04615,2018.8957731399,0
+MPB.US,D,20120529,000000,7.55099,8.012,7.55099,8.012,5493.4630094017,0
+MPB.US,D,20120530,000000,7.97222,7.97222,7.97222,7.97222,270.46922801222,0
+MPB.US,D,20120531,000000,7.98041,7.98041,7.05355,7.05355,669.58861316882,0
+MPB.US,D,20120604,000000,7.05355,7.05355,7.00883,7.00883,1185.2022351097,0
+MPB.US,D,20120605,000000,7.9501,7.9501,7.9501,7.9501,136.75410405112,0
+MPB.US,D,20120606,000000,8.012,8.012,8.012,8.012,401.14537188329,0
+MPB.US,D,20120607,000000,8.01871,8.01871,8.01871,8.01871,417.35326569675,0
+MPB.US,D,20120608,000000,8.01871,8.01871,8.01871,8.01871,543.97743611446,0
+MPB.US,D,20120611,000000,8.012,8.012,8.012,8.012,401.14537188329,0
+MPB.US,D,20120612,000000,7.00883,7.08346,7.00883,7.08346,3568.7756190526,0
+MPB.US,D,20120613,000000,7.12028,7.12028,7.12028,7.12028,479.14586086059,0
+MPB.US,D,20120614,000000,7.3647,7.3647,7.11268,7.19472,1416.1647219516,0
+MPB.US,D,20120620,000000,7.82433,7.82433,7.80371,7.80371,442.67809978029,0
+MPB.US,D,20120621,000000,7.77399,8.53105,7.77399,8.12246,1339.1772263376,0
+MPB.US,D,20120703,000000,7.96462,7.97222,7.96462,7.97222,807.35571058328,0
+MPB.US,D,20120706,000000,7.60232,7.60232,7.60232,7.60232,202.59867266833,0
+MPB.US,D,20120710,000000,7.60232,7.60232,7.60232,7.60232,200.57268594164,0
+MPB.US,D,20120711,000000,7.63974,7.63974,7.60232,7.60232,738.47216187605,0
+MPB.US,D,20120712,000000,7.7884,7.7884,7.41712,7.41712,1616.7374078932,0
+MPB.US,D,20120713,000000,7.04615,7.60232,7.04615,7.60232,4257.6111061249,0
+MPB.US,D,20120716,000000,7.19472,7.20943,6.65295,6.66796,4445.0148783431,0
+MPB.US,D,20120717,000000,7.60232,7.60232,7.1648,7.27616,1890.2456159955,0
+MPB.US,D,20120718,000000,7.04615,7.26866,6.97921,7.23144,3474.5672362618,0
+MPB.US,D,20120720,000000,7.20193,7.20193,7.20193,7.20193,540.93845602443,0
+MPB.US,D,20120723,000000,7.20193,7.52068,7.20193,7.52068,4942.3946197438,0
+MPB.US,D,20120724,000000,7.5349,7.60232,7.41712,7.41712,1102.1367793157,0
+MPB.US,D,20120725,000000,7.59452,7.59452,7.41712,7.5657,1221.66999619,0
+MPB.US,D,20120726,000000,7.41712,7.41712,7.41712,7.41712,943.09682127106,0
+MPB.US,D,20120727,000000,7.5657,7.60232,7.26895,7.41712,12173.141247276,0
+MPB.US,D,20120801,000000,7.45306,7.45306,7.45306,7.45306,276.54718819227,0
+MPB.US,D,20120803,000000,7.44694,7.49156,7.44694,7.49156,2525.3924548107,0
+MPB.US,D,20120807,000000,7.65493,7.67389,7.65493,7.67389,268.44324128553,0
+MPB.US,D,20120813,000000,7.38682,7.38682,7.38682,7.38682,1342.2162064277,0
+MPB.US,D,20120814,000000,7.45306,7.67715,7.45306,7.47587,952.21376154113,0
+MPB.US,D,20120815,000000,7.37971,7.37971,7.37971,7.37971,1655.2311557002,0
+MPB.US,D,20120822,000000,7.37971,7.37971,7.37971,7.37971,538.91246929775,0
+MPB.US,D,20120827,000000,7.47587,7.71397,7.4268,7.52068,9520.1116286846,0
+MPB.US,D,20120828,000000,7.45306,7.45306,7.42463,7.45306,10907.912536463,0
+MPB.US,D,20120829,000000,7.42463,7.45306,7.41614,7.42463,6225.8572110977,0
+MPB.US,D,20120831,000000,7.5657,7.75168,7.5657,7.75168,1069.7209916888,0
+MPB.US,D,20120905,000000,7.50587,7.50587,7.50587,7.50587,271.48222137556,0
+MPB.US,D,20120907,000000,7.52897,7.52897,7.52897,7.52897,878.26524601719,0
+MPB.US,D,20120910,000000,7.52897,7.52897,7.52897,7.52897,261.35228774214,0
+MPB.US,D,20120911,000000,7.52897,7.55099,7.52897,7.55099,867.12231902044,0
+MPB.US,D,20120914,000000,7.52897,7.52897,7.52897,7.52897,400.13237851994,0
+MPB.US,D,20120917,000000,7.97468,7.97468,7.97468,7.97468,538.91246929775,0
+MPB.US,D,20120926,000000,7.46866,7.48386,7.45306,7.45306,6442.6377908528,0
+MPB.US,D,20120927,000000,7.52068,7.5657,7.49156,7.5657,3465.4502959917,0
+MPB.US,D,20120928,000000,7.5657,7.82581,7.26757,7.812,7752.4382096535,0
+MPB.US,D,20121003,000000,7.812,7.812,7.80529,7.80529,424.44421924014,0
+MPB.US,D,20121004,000000,7.63243,7.93796,7.63243,7.93796,940.05784118103,0
+MPB.US,D,20121005,000000,7.82581,7.82581,7.82581,7.82581,139.79308414115,0
+MPB.US,D,20121009,000000,7.82581,7.82581,7.67715,7.67715,551.06838965785,0
+MPB.US,D,20121010,000000,7.8191,7.8191,7.44694,7.44694,5829.7768060311,0
+MPB.US,D,20121011,000000,7.5657,7.5657,7.5657,7.5657,268.44324128553,0
+MPB.US,D,20121012,000000,7.60281,7.60281,7.49867,7.49867,538.91246929775,0
+MPB.US,D,20121016,000000,7.82581,7.82581,7.82433,7.82433,538.91246929775,0
+MPB.US,D,20121017,000000,7.75987,7.75987,7.48386,7.48386,804.31673049325,0
+MPB.US,D,20121023,000000,7.46106,7.46106,7.46106,7.46106,165.11791822469,0
+MPB.US,D,20121024,000000,7.48386,7.82581,7.48386,7.64852,1756.5304920344,0
+MPB.US,D,20121025,000000,7.71397,7.72098,7.71397,7.71397,2683.419419492,0
+MPB.US,D,20121026,000000,7.82581,7.82581,7.5657,7.57981,1505.3081379257,0
+MPB.US,D,20121031,000000,7.58732,7.82581,7.58732,7.60281,11858.100311278,0
+MPB.US,D,20121101,000000,7.60281,7.61042,7.5657,7.60281,16329.453017067,0
+MPB.US,D,20121105,000000,7.51278,7.51278,7.51278,7.51278,267.43024792219,0
+MPB.US,D,20121106,000000,7.62196,7.64052,7.62196,7.64052,4006.3887520161,0
+MPB.US,D,20121107,000000,7.61042,7.64052,7.31071,7.59541,4669.8994050049,0
+MPB.US,D,20121108,000000,7.55809,7.64052,7.55809,7.64052,2042.1946204967,0
+MPB.US,D,20121112,000000,7.49867,7.49867,7.49867,7.49867,535.87348920772,0
+MPB.US,D,20121113,000000,7.37813,7.38603,7.36303,7.37813,6201.5453703775,0
+MPB.US,D,20121114,000000,7.49077,7.49077,7.49077,7.49077,665.53663971545,0
+MPB.US,D,20121116,000000,7.30311,7.49077,7.30311,7.31071,1999.6488992364,0
+MPB.US,D,20121119,000000,7.39995,7.49077,7.39995,7.46027,1904.4275230823,0
+MPB.US,D,20121120,000000,7.46027,7.47587,7.46027,7.47587,542.96444275111,0
+MPB.US,D,20121123,000000,7.3185,7.35553,7.30311,7.34042,3203.0850148862,0
+MPB.US,D,20121126,000000,7.39995,7.39995,7.34822,7.36303,8747.197692455,0
+MPB.US,D,20121127,000000,7.49077,7.49077,7.36964,7.36964,645.27677244862,0
+MPB.US,D,20121129,000000,7.49077,7.67813,7.3185,7.45306,3285.1374773169,0
+MPB.US,D,20121130,000000,7.64052,7.65573,7.37813,7.57981,3338.826125574,0
+MPB.US,D,20121204,000000,7.52068,7.52068,7.51278,7.51278,295.79406209576,0
+MPB.US,D,20121205,000000,7.49077,7.49077,7.49077,7.49077,665.53663971545,0
+MPB.US,D,20121206,000000,7.43025,7.49077,7.43025,7.49077,821.53761767006,0
+MPB.US,D,20121207,000000,7.34822,7.36303,7.34822,7.36303,1994.5839324197,0
+MPB.US,D,20121210,000000,7.41544,7.43025,7.41544,7.43025,669.58861316882,0
+MPB.US,D,20121211,000000,7.41544,7.43025,7.41544,7.43025,801.27775040323,0
+MPB.US,D,20121212,000000,7.48287,7.49077,7.41544,7.41544,11408.331257953,0
+MPB.US,D,20121214,000000,7.31071,7.48287,7.31071,7.47587,2263.0271737052,0
+MPB.US,D,20121217,000000,7.41544,7.45029,7.40785,7.45029,7206.4347868124,0
+MPB.US,D,20121218,000000,7.3185,7.78998,7.3185,7.67813,3135.2144595423,0
+MPB.US,D,20121219,000000,7.66293,7.76806,7.41544,7.76806,6414.2739766792,0
+MPB.US,D,20121220,000000,7.57903,7.90469,7.57903,7.90469,10198.817182124,0
+MPB.US,D,20121221,000000,7.90469,7.90469,7.61042,7.61042,1057.5650713287,0
+MPB.US,D,20121226,000000,7.67014,7.67014,7.41387,7.52739,6047.5703791495,0
+MPB.US,D,20121227,000000,7.52739,7.52897,7.52739,7.52739,1952.0382111593,0
+MPB.US,D,20121228,000000,7.76886,7.9188,7.57221,7.9188,9832.1135845939,0
+MPB.US,D,20121231,000000,7.98633,8.42246,7.98633,8.42246,2228.5853993516,0
+MPB.US,D,20130104,000000,8.4738,8.4738,8.4664,8.4664,533.84750248104,0
+MPB.US,D,20130108,000000,8.42246,8.42246,8.39314,8.39314,396.08040506658,0
+MPB.US,D,20130109,000000,8.4664,8.4664,8.42246,8.42246,9327.6428896497,0
+MPB.US,D,20130115,000000,8.37094,8.40835,8.34833,8.40835,625.01690518179,0
+MPB.US,D,20130116,000000,8.44438,8.44438,7.64052,7.90469,6680.6912312381,0
+MPB.US,D,20130117,000000,8.27261,8.27261,8.23569,8.23569,1332.0862727942,0
+MPB.US,D,20130118,000000,8.28111,8.49137,8.28111,8.49137,2641.886691595,0
+MPB.US,D,20130124,000000,8.4738,8.4738,8.18129,8.1966,1057.5650713287,0
+MPB.US,D,20130128,000000,8.30252,8.30252,8.30252,8.30252,136.75410405112,0
+MPB.US,D,20130129,000000,8.30252,8.30252,8.30252,8.30252,136.75410405112,0
+MPB.US,D,20130131,000000,8.30252,8.37725,8.30252,8.37725,396.08040506658,0
+MPB.US,D,20130201,000000,8.41368,8.42246,8.41368,8.42246,755.69304905286,0
+MPB.US,D,20130204,000000,8.35504,8.4664,8.35504,8.4664,1041.3571775152,0
+MPB.US,D,20130206,000000,8.28111,8.34833,8.28111,8.34833,728.34222824263,0
+MPB.US,D,20130207,000000,8.55909,8.55909,8.55909,8.55909,136.75410405112,0
+MPB.US,D,20130208,000000,8.54458,8.57963,8.54458,8.57963,266.41725455885,0
+MPB.US,D,20130212,000000,8.57963,8.65998,8.53027,8.65998,1291.5665382606,0
+MPB.US,D,20130213,000000,8.4664,8.73195,8.4664,8.73195,14069.464823452,0
+MPB.US,D,20130214,000000,8.1737,8.37094,7.97804,8.20361,17254.315957798,0
+MPB.US,D,20130215,000000,8.20361,8.34833,8.20361,8.28111,1332.0862727942,0
+MPB.US,D,20130219,000000,8.21131,8.43046,8.21131,8.43046,4525.0413540471,0
+MPB.US,D,20130225,000000,8.61694,8.61694,8.30252,8.30252,773.92692959301,0
+MPB.US,D,20130226,000000,8.29384,8.45859,8.29384,8.35504,745.56311541944,0
+MPB.US,D,20130227,000000,8.36225,8.36225,8.36225,8.36225,535.87348920772,0
+MPB.US,D,20130228,000000,8.35504,8.38535,8.28111,8.28111,999.82444961819,0
+MPB.US,D,20130304,000000,8.28732,8.4664,8.28732,8.4664,533.84750248104,0
+MPB.US,D,20130305,000000,8.4664,8.4664,8.43747,8.46037,798.2387703132,0
+MPB.US,D,20130306,000000,8.45337,8.45337,8.45337,8.45337,396.08040506658,0
+MPB.US,D,20130308,000000,8.37725,8.37725,8.37725,8.37725,396.08040506658,0
+MPB.US,D,20130313,000000,8.41526,8.41526,8.41526,8.41526,266.41725455885,0
+MPB.US,D,20130318,000000,8.46037,8.4664,8.28111,8.28111,1693.7249035072,0
+MPB.US,D,20130322,000000,8.36225,8.36225,8.31742,8.31742,404.18435197331,0
+MPB.US,D,20130325,000000,8.4664,8.4664,8.45337,8.46037,2524.3794614473,0
+MPB.US,D,20130326,000000,8.28111,8.36225,8.28111,8.36225,794.18679685984,0
+MPB.US,D,20130327,000000,8.40134,8.40134,8.33323,8.33323,826.60258448677,0
+MPB.US,D,20130401,000000,8.4664,8.4738,8.46037,8.4664,1084.9158921389,0
+MPB.US,D,20130402,000000,8.28111,8.50489,8.28111,8.4664,16723.507435407,0
+MPB.US,D,20130403,000000,8.50489,8.50489,8.32552,8.32552,266.41725455885,0
+MPB.US,D,20130405,000000,8.34833,8.36926,8.31742,8.36926,2165.7798108244,0
+MPB.US,D,20130408,000000,8.53836,8.53836,8.53836,8.53836,266.41725455885,0
+MPB.US,D,20130409,000000,8.49867,8.49867,8.41526,8.43046,4658.7564780082,0
+MPB.US,D,20130422,000000,8.40134,8.43747,8.40134,8.43747,538.91246929775,0
+MPB.US,D,20130423,000000,8.35504,8.35504,8.33323,8.33323,1061.617044782,0
+MPB.US,D,20130424,000000,8.31742,8.31742,8.31742,8.31742,533.84750248104,0
+MPB.US,D,20130425,000000,8.31742,8.31742,8.1737,8.25523,2281.2610542454,0
+MPB.US,D,20130429,000000,8.09068,8.09068,8.09068,8.09068,320.10590281596,0
+MPB.US,D,20130430,000000,8.08475,8.32552,7.96955,8.01694,7096.0185102081,0
+MPB.US,D,20130501,000000,7.8272,8.09068,7.79087,8.09068,1727.1536844975,0
+MPB.US,D,20130502,000000,8.01012,8.01012,7.52739,7.5421,4518.963393867,0
+MPB.US,D,20130503,000000,7.75247,7.88071,7.63243,7.63243,1094.032832409,0
+MPB.US,D,20130506,000000,7.66293,7.66293,7.5652,7.5652,1548.8668525494,0
+MPB.US,D,20130507,000000,7.64052,7.67014,7.64052,7.67014,630.08187199849,0
+MPB.US,D,20130509,000000,7.67014,7.91387,7.67014,7.79985,2477.7817667336,0
+MPB.US,D,20130510,000000,7.82819,8.05563,7.5343,7.5652,7931.738034965,0
+MPB.US,D,20130513,000000,7.5652,7.80805,7.41318,7.42809,4858.3161705865,0
+MPB.US,D,20130514,000000,7.45177,7.5652,7.45177,7.55721,1587.3606003563,0
+MPB.US,D,20130515,000000,7.5652,7.75326,7.5652,7.70745,1947.986237706,0
+MPB.US,D,20130520,000000,7.73055,7.73055,7.73055,7.73055,264.39126783217,0
+MPB.US,D,20130521,000000,7.75326,7.76974,7.73055,7.76974,3204.0980082496,0
+MPB.US,D,20130523,000000,7.59452,7.59452,7.58643,7.58643,506.49668167082,0
+MPB.US,D,20130528,000000,7.66293,8.53579,7.57903,8.53579,4315.3517278353,0
+MPB.US,D,20130529,000000,8.3663,8.3663,8.3663,8.3663,401.14537188329,0
+MPB.US,D,20130530,000000,8.21486,8.21486,8.21486,8.21486,205.63765275835,0
+MPB.US,D,20130531,000000,8.21042,8.25523,8.21042,8.25523,1160.8903943895,0
+MPB.US,D,20130603,000000,7.82819,8.21486,7.82819,8.21486,529.79552902767,0
+MPB.US,D,20130605,000000,8.17656,8.25287,8.17656,8.25287,2385.5993706695,0
+MPB.US,D,20130606,000000,8.13352,8.3663,8.09334,8.26708,10891.704642649,0
+MPB.US,D,20130607,000000,8.29058,8.29058,8.16936,8.26708,2399.7812777563,0
+MPB.US,D,20130613,000000,8.31398,8.31398,8.31398,8.31398,1052.500104512,0
+MPB.US,D,20130614,000000,8.28367,8.32098,8.24596,8.32098,5416.4755137877,0
+MPB.US,D,20130617,000000,8.32098,8.32098,8.32098,8.32098,4133.0129224339,0
+MPB.US,D,20130620,000000,8.25287,8.32098,8.24596,8.32098,2242.7673064384,0
+MPB.US,D,20130621,000000,8.32098,8.32098,8.29058,8.32098,658.44568617206,0
+MPB.US,D,20130625,000000,8.09334,8.09334,8.09334,8.09334,1264.2157174504,0
+MPB.US,D,20130626,000000,8.19107,8.24596,8.19107,8.24596,773.92692959301,0
+MPB.US,D,20130627,000000,8.32098,8.50233,8.32098,8.49433,1052.500104512,0
+MPB.US,D,20130628,000000,8.48525,8.48525,8.46126,8.46126,526.75654893765,0
+MPB.US,D,20130701,000000,8.43391,8.49522,8.43391,8.49522,2175.9097444578,0
+MPB.US,D,20130702,000000,8.49522,8.49522,8.16936,8.45681,3172.695213986,0
+MPB.US,D,20130705,000000,8.397,8.397,8.397,8.397,2772.562835466,0
+MPB.US,D,20130708,000000,8.42701,8.53579,8.42701,8.46314,2185.0266847279,0
+MPB.US,D,20130709,000000,8.52631,8.55553,8.52631,8.55553,1976.3500518795,0
+MPB.US,D,20130710,000000,8.57607,8.61466,8.54932,8.61466,770.88794950298,0
+MPB.US,D,20130711,000000,8.67104,8.67104,8.54932,8.60815,1371.5930139646,0
+MPB.US,D,20130712,000000,8.66452,8.66452,8.63431,8.63431,929.92790754762,0
+MPB.US,D,20130715,000000,8.62266,8.6966,8.62266,8.6966,5512.7098833052,0
+MPB.US,D,20130716,000000,8.80431,8.81072,8.80431,8.81072,264.39126783217,0
+MPB.US,D,20130717,000000,8.73007,8.73007,8.73007,8.73007,395.06741170324,0
+MPB.US,D,20130718,000000,8.71279,8.8505,8.71279,8.8505,529.79552902767,0
+MPB.US,D,20130722,000000,8.67104,8.7968,8.67104,8.77795,2641.886691595,0
+MPB.US,D,20130723,000000,8.77795,8.77795,8.49522,8.51023,3434.0475017281,0
+MPB.US,D,20130724,000000,8.54932,8.6966,8.54932,8.58417,4863.3811374032,0
+MPB.US,D,20130725,000000,8.67104,8.98456,8.61466,8.62266,7270.2533687029,0
+MPB.US,D,20130726,000000,8.6966,8.6966,8.54932,8.62266,7004.8491075074,0
+MPB.US,D,20130729,000000,8.66452,8.66452,8.66452,8.66452,136.75410405112,0
+MPB.US,D,20130730,000000,8.62987,8.73757,8.62987,8.73757,3172.695213986,0
+MPB.US,D,20130731,000000,8.73757,8.75119,8.62266,8.75119,1678.5300030571,0
+MPB.US,D,20130801,000000,8.7968,8.98456,8.78614,8.98456,11322.226822069,0
+MPB.US,D,20130802,000000,8.95741,9.03273,8.95741,9.03273,1323.9823258875,0
+MPB.US,D,20130805,000000,8.95633,8.95633,8.95633,8.95633,136.75410405112,0
+MPB.US,D,20130806,000000,9.08397,9.37252,9.00727,9.34705,6862.0170432762,0
+MPB.US,D,20130807,000000,9.58644,9.64962,9.31279,9.64962,3730.8545571872,0
+MPB.US,D,20130808,000000,9.44231,9.44231,9.03925,9.25218,18893.339219685,0
+MPB.US,D,20130809,000000,9.19532,9.19532,9.19532,9.19532,263.37827446882,0
+MPB.US,D,20130812,000000,9.11408,9.22622,8.96403,8.96403,1710.945790684,0
+MPB.US,D,20130813,000000,8.92464,8.92464,8.73658,8.8505,11053.783580784,0
+MPB.US,D,20130814,000000,8.92464,8.96403,8.8505,8.8505,2506.1455809072,0
+MPB.US,D,20130815,000000,8.8505,9.07844,8.8505,8.88811,8292.3636723146,0
+MPB.US,D,20130819,000000,8.88811,8.88811,8.77696,8.77696,1177.098288203,0
+MPB.US,D,20130820,000000,8.83372,9.14764,8.77696,8.88811,7371.552705037,0
+MPB.US,D,20130821,000000,9.03925,9.03925,8.6966,8.73658,13761.514840996,0
+MPB.US,D,20130822,000000,8.75869,9.03925,8.75869,9.03925,526.75654893765,0
+MPB.US,D,20130823,000000,8.95633,9.04991,8.8974,9.04991,1074.7859585055,0
+MPB.US,D,20130826,000000,9.14764,9.24448,9.11408,9.11408,4180.6236105109,0
+MPB.US,D,20130827,000000,9.09927,9.10609,9.08397,9.09927,925.87593409425,0
+MPB.US,D,20130828,000000,9.08397,9.08397,9.08397,9.08397,138.7800907778,0
+MPB.US,D,20130829,000000,9.05445,9.05445,9.05445,9.05445,136.75410405112,0
+MPB.US,D,20130904,000000,9.05445,9.06225,9.05445,9.05445,1024.1362903384,0
+MPB.US,D,20130905,000000,8.95633,8.96403,8.71101,8.73658,9403.6173919004,0
+MPB.US,D,20130906,000000,8.81072,8.91812,8.81072,8.91812,2934.6417736007,0
+MPB.US,D,20130909,000000,8.77696,8.77696,8.77696,8.77696,136.75410405112,0
+MPB.US,D,20130910,000000,8.84221,8.88811,8.81734,8.88811,3045.0580502049,0
+MPB.US,D,20130911,000000,8.85524,8.88811,8.85524,8.88811,526.75654893765,0
+MPB.US,D,20130912,000000,8.87272,9.03273,8.82563,8.88811,1316.8913723441,0
+MPB.US,D,20130913,000000,8.88811,8.88811,8.81734,8.81734,791.14781676981,0
+MPB.US,D,20130916,000000,8.87272,8.87272,8.87272,8.87272,136.75410405112,0
+MPB.US,D,20130917,000000,8.94132,8.94132,8.94132,8.94132,394.05441833989,0
+MPB.US,D,20130918,000000,8.94132,8.94132,8.6966,8.88811,16603.974218533,0
+MPB.US,D,20130919,000000,8.92464,8.95633,8.76778,8.9124,2701.6533000321,0
+MPB.US,D,20130920,000000,8.98456,8.98456,8.86353,8.86353,1581.2826401763,0
+MPB.US,D,20130923,000000,8.95633,8.95633,8.6966,8.73658,2234.6633595316,0
+MPB.US,D,20130924,000000,8.75021,8.84221,8.6966,8.73658,15792.566534496,0
+MPB.US,D,20130930,000000,8.9124,8.93205,8.73471,8.73471,5765.9582241406,0
+MPB.US,D,20131001,000000,8.6966,8.98456,8.6966,8.72849,24093.034153717,0
+MPB.US,D,20131002,000000,8.77696,8.77696,8.77696,8.77696,654.39371271869,0
+MPB.US,D,20131007,000000,8.8505,8.8505,8.75869,8.75869,263.37827446882,0
+MPB.US,D,20131008,000000,8.92464,8.92464,8.73658,8.73658,1843.6479212818,0
+MPB.US,D,20131009,000000,8.76778,8.76778,8.6966,8.6966,791.14781676981,0
+MPB.US,D,20131010,000000,8.80233,8.96403,8.78525,8.96403,5529.930770482,0
+MPB.US,D,20131011,000000,8.72,8.90421,8.64616,8.70272,3295.2674109503,0
+MPB.US,D,20131014,000000,8.88811,8.88811,8.72,8.72,1712.9717774107,0
+MPB.US,D,20131015,000000,8.77696,8.81734,8.77696,8.77696,4872.4980776732,0
+MPB.US,D,20131016,000000,8.8505,8.8505,8.8505,8.8505,136.75410405112,0
+MPB.US,D,20131018,000000,8.88811,8.88811,8.81072,8.81072,791.14781676981,0
+MPB.US,D,20131022,000000,8.88811,8.88811,8.83372,8.83372,791.14781676981,0
+MPB.US,D,20131023,000000,8.88811,9.30697,8.88811,9.30697,15005.47069118,0
+MPB.US,D,20131024,000000,9.13994,9.24448,9.11408,9.22622,8008.7255305789,0
+MPB.US,D,20131025,000000,9.34122,9.34122,9.11408,9.12266,5658.5809276263,0
+MPB.US,D,20131028,000000,9.15623,9.17844,9.12266,9.12266,2109.0521824773,0
+MPB.US,D,20131029,000000,9.12266,9.37815,9.11408,9.11408,11845.944390917,0
+MPB.US,D,20131030,000000,9.13225,9.13225,9.13225,9.13225,136.75410405112,0
+MPB.US,D,20131031,000000,9.15623,9.33047,9.13994,9.15623,10812.691160308,0
+MPB.US,D,20131101,000000,9.11408,9.33728,9.11408,9.11408,7765.6071233769,0
+MPB.US,D,20131104,000000,9.19157,9.19157,9.16205,9.16205,393.04142497655,0
+MPB.US,D,20131105,000000,9.19157,9.22721,9.19157,9.22721,4983.9273476408,0
+MPB.US,D,20131106,000000,9.20687,9.20687,9.20687,9.20687,136.75410405112,0
+MPB.US,D,20131111,000000,9.33047,9.53511,9.27064,9.30085,6814.4063551991,0
+MPB.US,D,20131112,000000,9.34222,9.53511,9.24538,9.24538,6291.7017797149,0
+MPB.US,D,20131113,000000,9.2127,9.34222,9.19157,9.22721,524.73056221096,0
+MPB.US,D,20131115,000000,9.30785,9.34222,9.27064,9.27064,6313.9876337084,0
+MPB.US,D,20131118,000000,9.30785,9.39789,9.30785,9.37913,6291.7017797149,0
+MPB.US,D,20131119,000000,9.45317,9.61013,9.3745,9.3745,4852.2382104064,0
+MPB.US,D,20131120,000000,9.42652,9.48871,9.26195,9.27064,17305.978619328,0
+MPB.US,D,20131121,000000,9.45317,9.45317,9.45317,9.45317,136.75410405112,0
+MPB.US,D,20131122,000000,9.34222,9.49464,9.34222,9.47686,4065.14236709,0
+MPB.US,D,20131125,000000,9.48279,9.68121,9.48279,9.68121,3182.8251476194,0
+MPB.US,D,20131126,000000,9.58743,9.58743,9.54992,9.55683,2491.9636738204,0
+MPB.US,D,20131127,000000,9.49464,9.59632,9.22721,9.22721,14649.910020646,0
+MPB.US,D,20131129,000000,9.46798,9.46798,9.46798,9.46798,850.91442520697,0
+MPB.US,D,20131202,000000,9.30785,9.30785,9.30785,9.30785,136.75410405112,0
+MPB.US,D,20131204,000000,9.34222,9.4206,9.30785,9.30785,17305.978619328,0
+MPB.US,D,20131205,000000,9.47686,9.48279,9.47686,9.48279,652.36772599201,0
+MPB.US,D,20131206,000000,9.4206,9.58151,9.4206,9.5746,6161.0256358438,0
+MPB.US,D,20131211,000000,9.5746,9.75821,9.56472,9.697,8982.2121527502,0
+MPB.US,D,20131212,000000,9.68911,9.72662,9.67331,9.72662,5373.9297925274,0
+MPB.US,D,20131213,000000,9.62691,9.65159,9.61013,9.65159,2750.2769814725,0
+MPB.US,D,20131216,000000,9.65159,9.91616,9.65159,9.83225,4192.779530871,0
+MPB.US,D,20131218,000000,9.91517,10.6783,9.91517,9.99217,5852.0626600246,0
+MPB.US,D,20131219,000000,9.99217,11.0622,9.99217,10.7928,14808.949978691,0
+MPB.US,D,20131220,000000,10.0889,10.8322,10.0326,10.8322,7314.8250766899,0
+MPB.US,D,20131223,000000,10.8559,11.0218,10.3357,10.6052,1439.4635693085,0
+MPB.US,D,20131224,000000,10.8322,10.8322,10.6052,10.6052,652.36772599201,0
+MPB.US,D,20131226,000000,10.6487,11.4077,10.6487,10.7572,6898.4848043565,0
+MPB.US,D,20131227,000000,10.9151,11.0316,10.9063,10.9803,8932.5754779465,0
+MPB.US,D,20131231,000000,10.9803,11.0168,10.9803,11.0168,783.04386986308,0
+MPB.US,D,20140102,000000,11.0168,11.0672,11.009,11.009,5493.4630094017,0
+MPB.US,D,20140103,000000,11.1097,11.4492,11.0248,11.0248,1436.4245892184,0
+MPB.US,D,20140106,000000,10.8431,10.8431,10.8431,10.8431,2473.7297932803,0
+MPB.US,D,20140113,000000,10.5638,10.6437,10.1827,10.4029,7157.811105372,0
+MPB.US,D,20140114,000000,10.3495,10.4077,10.3012,10.3012,4303.1958074752,0
+MPB.US,D,20140115,000000,10.3179,10.3179,10.2172,10.2172,1039.3311907885,0
+MPB.US,D,20140116,000000,10.1827,10.5638,10.1827,10.2587,1562.0357662728,0
+MPB.US,D,20140117,000000,10.2874,10.4245,10.2874,10.4245,783.04386986308,0
+MPB.US,D,20140121,000000,10.621,11.1413,10.5094,10.8816,14779.573171154,0
+MPB.US,D,20140122,000000,10.8342,10.8569,10.7572,10.7572,2364.3265100394,0
+MPB.US,D,20140123,000000,10.6052,11.5026,10.5184,10.8342,2862.7192448034,0
+MPB.US,D,20140124,000000,11.5026,11.5026,11.1037,11.1413,2733.0560942957,0
+MPB.US,D,20140127,000000,11.2172,11.2172,10.9151,10.9241,925.87593409425,0
+MPB.US,D,20140130,000000,11.1037,11.1037,11.0484,11.0484,957.27872835784,0
+MPB.US,D,20140131,000000,10.7642,10.7642,10.7642,10.7642,261.35228774214,0
+MPB.US,D,20140203,000000,10.8016,10.9507,10.8016,10.8342,2057.3895209469,0
+MPB.US,D,20140205,000000,10.781,10.8569,10.7187,10.8016,6765.7826737588,0
+MPB.US,D,20140206,000000,10.8747,10.8747,10.8747,10.8747,269.45623464887,0
+MPB.US,D,20140207,000000,10.9764,10.9764,10.9764,10.9764,192.46873903491,0
+MPB.US,D,20140211,000000,10.9251,10.9251,10.6437,10.6437,1159.8774010262,0
+MPB.US,D,20140214,000000,10.6861,11.1807,10.6861,10.9507,20732.935167513,0
+MPB.US,D,20140218,000000,10.9507,11.1037,10.7187,10.7434,1561.0227729095,0
+MPB.US,D,20140219,000000,11.2606,11.2606,11.2606,11.2606,198.54669921496,0
+MPB.US,D,20140220,000000,11.1807,11.1807,11.1807,11.1807,136.75410405112,0
+MPB.US,D,20140221,000000,11.1561,11.1561,11.1561,11.1561,390.00244488653,0
+MPB.US,D,20140224,000000,11.1037,11.3762,11.0899,11.3762,3572.8275925059,0
+MPB.US,D,20140225,000000,10.8006,11.0316,10.8006,11.0316,659.4586795354,0
+MPB.US,D,20140226,000000,11.0761,11.0761,10.9093,10.9093,2354.1965764059,0
+MPB.US,D,20140227,000000,11.2884,11.2884,10.9892,10.9902,801.27775040323,0
+MPB.US,D,20140228,000000,11.1807,11.4897,10.9892,11.2034,1448.5805095785,0
+MPB.US,D,20140303,000000,11.1807,11.2133,11.1807,11.1807,5007.2261949977,0
+MPB.US,D,20140304,000000,11.2182,11.2182,11.1965,11.2182,3054.174990475,0
+MPB.US,D,20140306,000000,11.1817,11.2123,11.0464,11.0464,768.8619627763,0
+MPB.US,D,20140310,000000,11.5124,11.5124,11.5124,11.5124,326.18386299601,0
+MPB.US,D,20140311,000000,10.9892,11.0258,10.9892,11.0258,1366.5280471479,0
+MPB.US,D,20140317,000000,10.8826,10.8826,10.8747,10.8747,943.09682127106,0
+MPB.US,D,20140319,000000,10.8747,10.8747,10.8747,10.8747,827.61557785011,0
+MPB.US,D,20140320,000000,11.0682,11.0682,10.9507,10.9507,332.26182317605,0
+MPB.US,D,20140321,000000,11.0761,11.0761,11.0761,11.0761,1157.8514142995,0
+MPB.US,D,20140324,000000,11.3347,11.3347,11.1719,11.1719,404.18435197331,0
+MPB.US,D,20140325,000000,11.0761,11.0761,11.0761,11.0761,182.33880540149,0
+MPB.US,D,20140326,000000,11.0761,11.1807,11.0761,11.1807,2075.623401487,0
+MPB.US,D,20140403,000000,11.2726,11.2726,11.1807,11.1807,1370.5800206012,0
+MPB.US,D,20140404,000000,11.1807,11.1807,11.1807,11.1807,259.32630101546,0
+MPB.US,D,20140407,000000,11.4611,11.4611,11.4611,11.4611,552.08138302119,0
+MPB.US,D,20140410,000000,10.9962,10.9962,10.9962,10.9962,763.79699595959,0
+MPB.US,D,20140414,000000,11.1639,11.1639,11.1639,11.1639,676.67956671221,0
+MPB.US,D,20140415,000000,11.1433,11.1433,11.1433,11.1433,259.32630101546,0
+MPB.US,D,20140416,000000,11.1807,11.1965,11.1037,11.1965,1167.9813479329,0
+MPB.US,D,20140421,000000,10.7938,10.7938,10.7938,10.7938,755.69304905286,0
+MPB.US,D,20140423,000000,11.1639,11.4759,11.1639,11.4759,10596.923573917,0
+MPB.US,D,20140424,000000,11.4887,11.4897,11.4887,11.4897,724.29025478927,0
+MPB.US,D,20140425,000000,11.4897,11.9537,11.4107,11.4107,20013.70987954,0
+MPB.US,D,20140428,000000,11.5262,11.5262,11.5262,11.5262,171.19587840474,0
+MPB.US,D,20140430,000000,12.3407,12.3407,11.5687,11.5687,1096.0588191356,0
+MPB.US,D,20140501,000000,12.0781,12.1916,11.5342,11.6319,7408.0204661173,0
+MPB.US,D,20140505,000000,11.9932,12.1719,11.9932,12.1097,1616.7374078932,0
+MPB.US,D,20140506,000000,12.0288,12.0288,11.6457,11.7168,2797.8876695496,0
+MPB.US,D,20140507,000000,11.9566,11.9566,11.7582,11.9566,2417.0021649331,0
+MPB.US,D,20140509,000000,12.2143,12.2143,12.2143,12.2143,237.04044702194,0
+MPB.US,D,20140512,000000,11.9734,11.9823,11.9734,11.9823,322.13188954264,0
+MPB.US,D,20140513,000000,11.9487,11.9566,11.6497,11.6497,1987.4929788763,0
+MPB.US,D,20140514,000000,11.8826,11.8895,11.7908,11.7908,905.61606682742,0
+MPB.US,D,20140515,000000,12.0386,12.0386,11.6497,11.6497,548.02940956782,0
+MPB.US,D,20140516,000000,11.9319,11.9319,11.5242,11.55,3446.2034220882,0
+MPB.US,D,20140519,000000,11.6397,11.6397,11.5598,11.5598,1298.657491804,0
+MPB.US,D,20140520,000000,11.4087,11.5865,11.3673,11.3673,1309.8004188007,0
+MPB.US,D,20140521,000000,11.4976,11.4976,11.4423,11.4423,599.69207109825,0
+MPB.US,D,20140522,000000,11.6259,11.8777,11.4887,11.4887,3154.4613334458,0
+MPB.US,D,20140523,000000,11.6259,11.7582,11.4492,11.5766,11711.216273593,0
+MPB.US,D,20140527,000000,11.8895,11.9319,11.8855,11.9319,5330.3710779037,0
+MPB.US,D,20140528,000000,12.1581,12.1581,12.1097,12.1097,284.651135099,0
+MPB.US,D,20140602,000000,12.2222,12.2607,12.1097,12.1097,3765.2963315408,0
+MPB.US,D,20140603,000000,11.5677,12.1877,11.5677,11.5934,2095.8832687538,0
+MPB.US,D,20140604,000000,11.7908,12.3032,11.5677,11.7652,5736.5814166037,0
+MPB.US,D,20140609,000000,12.0208,12.0208,11.7562,11.8214,794.18679685984,0
+MPB.US,D,20140610,000000,11.6565,11.6565,11.6565,11.6565,134.72811732444,0
+MPB.US,D,20140613,000000,11.9161,11.9161,11.9161,11.9161,931.9538942743,0
+MPB.US,D,20140616,000000,11.9161,11.9161,11.9161,11.9161,1529.6199786459,0
+MPB.US,D,20140617,000000,11.7997,11.7997,11.7246,11.7246,576.39322374139,0
+MPB.US,D,20140618,000000,11.8106,11.8106,11.6773,11.7246,3718.6986368271,0
+MPB.US,D,20140620,000000,11.5795,11.5795,11.5242,11.5242,1849.7258814618,0
+MPB.US,D,20140623,000000,11.6397,11.782,11.6397,11.782,535.87348920772,0
+MPB.US,D,20140624,000000,11.6497,11.6497,11.6497,11.6497,573.35424365136,0
+MPB.US,D,20140625,000000,11.6822,11.6822,11.6497,11.6497,1367.5410405112,0
+MPB.US,D,20140627,000000,12.239,12.3456,12.2281,12.3456,2782.6927690995,0
+MPB.US,D,20140630,000000,11.7582,12.2764,11.7582,12.2764,1834.5309810117,0
+MPB.US,D,20140701,000000,11.8066,12.2597,11.8066,12.2597,1155.8254275728,0
+MPB.US,D,20140702,000000,12.2281,12.2281,11.7582,11.9991,2444.3529857434,0
+MPB.US,D,20140703,000000,11.9241,11.9241,11.9241,11.9241,440.65211305361,0
+MPB.US,D,20140707,000000,11.8826,12.3456,11.8826,12.1097,3241.5787626932,0
+MPB.US,D,20140709,000000,12.1097,12.1097,11.9241,11.9241,1931.7783438925,0
+MPB.US,D,20140710,000000,12.2794,12.2794,11.8747,11.8747,3320.5922450339,0
+MPB.US,D,20140714,000000,11.775,11.775,11.6822,11.7256,4744.8609138922,0
+MPB.US,D,20140715,000000,11.7652,11.7908,11.7582,11.7582,1029.2012571551,0
+MPB.US,D,20140716,000000,11.7582,11.8382,11.7582,11.8382,2348.1186162259,0
+MPB.US,D,20140717,000000,11.8313,11.8382,11.8313,11.8382,1433.3856091284,0
+MPB.US,D,20140718,000000,11.7582,11.8678,11.7582,11.8629,772.91393622966,0
+MPB.US,D,20140721,000000,11.7652,11.7652,11.7582,11.7582,968.4216553546,0
+MPB.US,D,20140722,000000,11.9171,12.1097,11.9171,12.1097,978.55158898802,0
+MPB.US,D,20140723,000000,12.1097,12.4887,12.1097,12.4887,5362.7868655306,0
+MPB.US,D,20140724,000000,12.4956,12.5519,12.4621,12.4621,2706.7182668488,0
+MPB.US,D,20140725,000000,12.5598,12.5598,12.4187,12.4187,1965.2071248828,0
+MPB.US,D,20140728,000000,12.4177,12.4177,12.4177,12.4177,652.36772599201,0
+MPB.US,D,20140729,000000,12.4187,12.4187,12.2607,12.2607,781.0178831364,0
+MPB.US,D,20140731,000000,12.2794,12.2794,12.2794,12.2794,794.18679685984,0
+MPB.US,D,20140801,000000,12.312,12.3209,12.312,12.3209,516.62661530423,0
+MPB.US,D,20140804,000000,12.5776,12.5776,12.3959,12.3959,1454.6584697586,0
+MPB.US,D,20140805,000000,12.2607,12.3959,12.2607,12.3959,2239.7283263483,0
+MPB.US,D,20140806,000000,12.3959,12.3959,12.3959,12.3959,665.53663971545,0
+MPB.US,D,20140808,000000,12.3733,12.3959,12.3032,12.3959,3523.1909177022,0
+MPB.US,D,20140813,000000,12.3959,12.6545,12.3959,12.5055,4772.2117347024,0
+MPB.US,D,20140814,000000,12.47,12.6951,12.4364,12.5628,25352.184904351,0
+MPB.US,D,20140815,000000,12.7542,12.7542,12.6023,12.6023,2317.7288153257,0
+MPB.US,D,20140818,000000,12.6733,12.6871,12.4097,12.5539,21770.240371575,0
+MPB.US,D,20140819,000000,12.4887,12.6477,12.3831,12.4818,22413.491157297,0
+MPB.US,D,20140820,000000,12.4887,12.4887,12.3367,12.4552,4813.7444625994,0
+MPB.US,D,20140821,000000,12.47,12.4966,12.4364,12.4818,2562.8732092543,0
+MPB.US,D,20140822,000000,12.5805,12.5805,12.5805,12.5805,252.23534747207,0
+MPB.US,D,20140825,000000,12.6141,12.6141,12.4966,12.5362,7875.0104066178,0
+MPB.US,D,20140826,000000,12.5805,12.5805,12.4966,12.4966,947.14879472442,0
+MPB.US,D,20140827,000000,12.4197,12.4197,12.3959,12.3959,2971.109534681,0
+MPB.US,D,20140828,000000,12.6141,12.6141,12.5766,12.5766,258.31330765212,0
+MPB.US,D,20140829,000000,12.6003,12.6003,12.3456,12.3643,3382.3848401977,0
+MPB.US,D,20140902,000000,12.3248,12.3515,12.2271,12.3515,3102.7986719154,0
+MPB.US,D,20140903,000000,12.2794,12.2824,12.2794,12.2824,1787.933286298,0
+MPB.US,D,20140904,000000,12.4463,12.5904,12.3456,12.3456,2200.221585178,0
+MPB.US,D,20140905,000000,12.5362,12.6072,12.5055,12.5055,920.81096727754,0
+MPB.US,D,20140908,000000,12.4769,12.6635,12.4769,12.5222,9006.5239934704,0
+MPB.US,D,20140909,000000,12.5222,12.5222,12.3456,12.3584,6917.73167826,0
+MPB.US,D,20140910,000000,12.5362,12.5362,12.5362,12.5362,258.31330765212,0
+MPB.US,D,20140911,000000,12.4966,12.4966,12.3643,12.4197,4657.7434846448,0
+MPB.US,D,20140912,000000,12.3959,12.3969,12.391,12.3969,7575.1643710687,0
+MPB.US,D,20140917,000000,12.3456,12.3584,12.2874,12.3032,4520.9893805937,0
+MPB.US,D,20140919,000000,12.1087,12.1461,12.1017,12.1461,3786.569192171,0
+MPB.US,D,20140922,000000,12.3367,12.3367,12.1461,12.2271,6232.9481646411,0
+MPB.US,D,20140923,000000,12.47,12.4887,12.2478,12.3456,2543.6263353508,0
+MPB.US,D,20140924,000000,12.3456,12.3456,12.3456,12.3456,405.19734533665,0
+MPB.US,D,20140925,000000,12.2459,12.2459,11.9132,12.1156,1797.0502265681,0
+MPB.US,D,20140926,000000,12.0268,12.0268,12.0198,12.0268,2875.8881585269,0
+MPB.US,D,20141001,000000,12.0632,12.0632,11.7632,11.7632,6528.7422267368,0
+MPB.US,D,20141002,000000,12.0198,12.0198,12.0198,12.0198,133.7151239611,0
+MPB.US,D,20141007,000000,11.93,11.93,11.9221,11.9221,805.3297238566,0
+MPB.US,D,20141013,000000,11.9369,11.9537,11.93,11.9537,940.05784118103,0
+MPB.US,D,20141014,000000,11.9616,11.9616,11.7632,11.8609,7198.3308399056,0
+MPB.US,D,20141015,000000,11.7632,11.7632,11.7632,11.7632,139.79308414115,0
+MPB.US,D,20141022,000000,11.8036,12.0416,11.8036,11.8352,1686.6339499638,0
+MPB.US,D,20141024,000000,11.9537,12.2548,11.9211,12.2548,4990.0053078209,0
+MPB.US,D,20141028,000000,12.2459,12.3456,12.2459,12.2607,6926.8486185301,0
+MPB.US,D,20141029,000000,12.234,12.234,12.1709,12.1709,5030.5250423545,0
+MPB.US,D,20141030,000000,12.1609,12.1609,11.8441,11.852,9024.7578740106,0
+MPB.US,D,20141031,000000,12.079,12.2607,12.0544,12.0544,1510.3731047424,0
+MPB.US,D,20141105,000000,12.3042,12.3042,12.1619,12.1619,1479.9833038421,0
+MPB.US,D,20141106,000000,12.1471,12.1877,11.852,11.9123,14720.81955608,0
+MPB.US,D,20141107,000000,11.9123,12.2844,11.9123,11.9912,1361.4630803312,0
+MPB.US,D,20141112,000000,12.4394,12.4394,12.3999,12.3999,541.95144938777,0
+MPB.US,D,20141114,000000,12.1719,12.1719,12.0326,12.0326,1551.9058326394,0
+MPB.US,D,20141117,000000,12.0702,12.0702,12.004,12.004,3018.7202227581,0
+MPB.US,D,20141118,000000,12.0455,12.1531,11.9912,12.1531,4554.418161584,0
+MPB.US,D,20141119,000000,11.9971,12.0198,11.9784,11.9912,4720.549073172,0
+MPB.US,D,20141120,000000,12.1087,12.1165,12.1087,12.1087,892.44715310398,0
+MPB.US,D,20141121,000000,12.3042,12.3042,12.1877,12.1877,10173.49234804,0
+MPB.US,D,20141124,000000,12.4226,12.4265,12.1877,12.1955,9192.9147723253,0
+MPB.US,D,20141125,000000,12.4581,12.4581,12.1719,12.3831,3360.0989862042,0
+MPB.US,D,20141126,000000,12.3466,12.3466,12.2626,12.2626,2159.7018506444,0
+MPB.US,D,20141202,000000,12.237,12.237,12.1877,12.2281,2002.6878793264,0
+MPB.US,D,20141203,000000,12.2962,12.2962,12.2962,12.2962,261.35228774214,0
+MPB.US,D,20141204,000000,12.2281,12.2281,12.2281,12.2281,841.79748493689,0
+MPB.US,D,20141205,000000,12.2626,12.2626,12.2626,12.2626,273.50820810224,0
+MPB.US,D,20141208,000000,12.3861,12.391,12.236,12.3594,3961.8170440291,0
+MPB.US,D,20141209,000000,12.2281,12.391,12.2281,12.391,500.41872149077,0
+MPB.US,D,20141210,000000,12.2281,12.2281,12.2281,12.2281,187.4037722182,0
+MPB.US,D,20141218,000000,12.539,12.539,12.2281,12.3042,4433.8719513463,0
+MPB.US,D,20141222,000000,12.2884,12.3042,12.2281,12.2962,2162.7408307344,0
+MPB.US,D,20141223,000000,12.3042,12.3416,12.3042,12.3042,964.36968190123,0
+MPB.US,D,20141226,000000,12.2814,12.3042,12.2814,12.3042,532.8345091177,0
+MPB.US,D,20150102,000000,12.3929,12.3929,12.3929,12.3929,176.26084522144,0
+MPB.US,D,20150106,000000,12.4235,12.4235,12.4235,12.4235,250.20936074538,0
+MPB.US,D,20150109,000000,12.6042,12.621,12.6042,12.621,1361.4630803312,0
+MPB.US,D,20150112,000000,12.621,12.621,12.1461,12.1461,3539.3988115157,0
+MPB.US,D,20150114,000000,12.2626,12.2666,12.2626,12.2626,719.22528797256,0
+MPB.US,D,20150120,000000,12.6378,12.8965,12.0682,12.7296,18453.700099994,0
+MPB.US,D,20150121,000000,12.6615,12.6615,12.6615,12.6615,129.66315050773,0
+MPB.US,D,20150126,000000,12.467,12.6615,12.3673,12.3673,1427.3076489484,0
+MPB.US,D,20150128,000000,12.467,12.467,12.2626,12.2626,1393.8788679581,0
+MPB.US,D,20150129,000000,12.2626,12.2726,12.2626,12.2726,944.1098146344,0
+MPB.US,D,20150130,000000,12.2626,12.2726,12.239,12.2626,4128.9609489805,0
+MPB.US,D,20150202,000000,12.467,12.5026,12.467,12.5026,1166.9683545696,0
+MPB.US,D,20150203,000000,12.5026,12.6121,12.5026,12.6121,526.75654893765,0
+MPB.US,D,20150204,000000,12.5825,12.5825,12.467,12.467,8953.8483385767,0
+MPB.US,D,20150209,000000,12.7306,12.7306,12.5026,12.6091,1007.9283965249,0
+MPB.US,D,20150210,000000,12.7237,12.7237,12.7237,12.7237,338.3397833561,0
+MPB.US,D,20150211,000000,12.9419,12.9419,12.7237,12.7237,891.43415974063,0
+MPB.US,D,20150212,000000,12.5835,12.5835,12.3604,12.467,3012.642262578,0
+MPB.US,D,20150213,000000,12.3861,12.6052,12.3861,12.391,2013.8308063232,0
+MPB.US,D,20150217,000000,12.6052,12.7306,12.391,12.391,7530.5926630817,0
+MPB.US,D,20150218,000000,12.5214,12.5214,12.5214,12.5214,725.30324815261,0
+MPB.US,D,20150219,000000,12.5114,12.5194,12.3979,12.3979,949.17478145111,0
+MPB.US,D,20150223,000000,12.6951,12.7306,12.542,12.6545,5178.4220734024,0
+MPB.US,D,20150224,000000,12.6319,12.6319,12.4235,12.4235,534.86049584438,0
+MPB.US,D,20150302,000000,12.6635,12.6635,12.6635,12.6635,128.65015714439,0
+MPB.US,D,20150303,000000,12.622,12.622,12.622,12.622,128.65015714439,0
+MPB.US,D,20150304,000000,12.622,12.622,12.5746,12.5746,1885.1806491788,0
+MPB.US,D,20150305,000000,12.6052,12.6052,12.6052,12.6052,752.65406896283,0
+MPB.US,D,20150309,000000,12.6545,12.6545,12.6545,12.6545,252.23534747207,0
+MPB.US,D,20150310,000000,12.5026,12.5026,12.5026,12.5026,252.23534747207,0
+MPB.US,D,20150311,000000,12.6309,12.6309,12.3861,12.3861,252.23534747207,0
+MPB.US,D,20150312,000000,12.5026,12.5194,12.5026,12.5194,877.25225265385,0
+MPB.US,D,20150313,000000,12.4936,12.6131,12.4235,12.6131,6405.1570364091,0
+MPB.US,D,20150318,000000,12.3466,12.3979,12.3466,12.3979,501.43171485411,0
+MPB.US,D,20150320,000000,12.622,12.622,12.5252,12.5667,2509.1845609972,0
+MPB.US,D,20150325,000000,12.3515,12.3515,12.3515,12.3515,128.65015714439,0
+MPB.US,D,20150327,000000,12.6131,12.6635,12.4235,12.6545,3139.2664329957,0
+MPB.US,D,20150330,000000,12.551,12.551,12.4502,12.4502,1257.124763907,0
+MPB.US,D,20150408,000000,12.4235,12.4235,12.391,12.4235,376.83353116309,0
+MPB.US,D,20150410,000000,12.6635,12.6635,12.3663,12.3663,1506.321131289,0
+MPB.US,D,20150415,000000,12.4936,12.4936,12.4936,12.4936,184.36479212818,0
+MPB.US,D,20150416,000000,12.62,12.62,12.62,12.62,149.92301777456,0
+MPB.US,D,20150417,000000,12.4305,12.4305,12.3298,12.3298,2387.6253573962,0
+MPB.US,D,20150423,000000,12.4502,12.4502,12.4502,12.4502,752.65406896283,0
+MPB.US,D,20150428,000000,12.5194,12.542,12.4473,12.5252,1017.045336795,0
+MPB.US,D,20150429,000000,12.542,12.542,12.542,12.542,128.65015714439,0
+MPB.US,D,20150430,000000,12.3466,12.542,12.3466,12.4137,4770.1857479757,0
+MPB.US,D,20150501,000000,12.5342,12.5983,12.5252,12.5342,3011.6292692147,0
+MPB.US,D,20150504,000000,12.542,12.6319,12.542,12.5835,2742.1730345658,0
+MPB.US,D,20150505,000000,12.6645,12.7848,12.6645,12.6803,4245.4551857648,0
+MPB.US,D,20150506,000000,12.7848,12.7848,12.7848,12.7848,622.9909184551,0
+MPB.US,D,20150508,000000,12.8421,12.8421,12.8421,12.8421,127.63716378105,0
+MPB.US,D,20150511,000000,12.9013,12.9013,12.8935,12.8935,748.60209550947,0
+MPB.US,D,20150512,000000,12.8332,13.007,12.8264,12.9103,7054.4857823111,0
+MPB.US,D,20150513,000000,12.8639,12.8639,12.7247,12.8174,3995.2458250194,0
+MPB.US,D,20150514,000000,12.8332,12.8332,12.6881,12.7039,1248.0078236369,0
+MPB.US,D,20150515,000000,12.7247,12.7247,12.7247,12.7247,718.21229460922,0
+MPB.US,D,20150518,000000,12.6881,12.6881,12.6881,12.6881,562.2113166546,0
+MPB.US,D,20150519,000000,12.6803,12.6803,12.1245,12.2242,24332.100587466,0
+MPB.US,D,20150520,000000,12.3199,12.3456,12.2094,12.3456,6360.5853284221,0
+MPB.US,D,20150521,000000,12.2173,12.2173,12.2173,12.2173,127.63716378105,0
+MPB.US,D,20150522,000000,12.3199,12.3199,12.2242,12.2242,1125.4356266726,0
+MPB.US,D,20150526,000000,12.311,12.6062,12.2173,12.4226,7832.4646853575,0
+MPB.US,D,20150527,000000,12.4226,12.5608,12.4226,12.542,1373.6190006913,0
+MPB.US,D,20150603,000000,12.4493,12.5026,12.4226,12.5026,8112.0508536398,0
+MPB.US,D,20150604,000000,12.5608,12.5608,12.5608,12.5608,127.63716378105,0
+MPB.US,D,20150605,000000,12.8559,12.8559,12.5026,12.5026,1248.0078236369,0
+MPB.US,D,20150608,000000,12.5194,12.5194,12.5194,12.5194,127.63716378105,0
+MPB.US,D,20150609,000000,12.6645,12.6645,12.6645,12.6645,322.13188954264,0
+MPB.US,D,20150610,000000,12.5026,12.782,12.5026,12.5026,4484.5216195134,0
+MPB.US,D,20150611,000000,12.6645,12.8935,12.5746,12.5746,2545.6523220775,0
+MPB.US,D,20150615,000000,12.7494,12.9103,12.6477,12.9013,13727.073066643,0
+MPB.US,D,20150616,000000,12.8935,13.2252,12.8639,13.2094,6861.0040499129,0
+MPB.US,D,20150617,000000,13.2094,13.2252,13.0158,13.2252,6237.0001380944,0
+MPB.US,D,20150618,000000,13.2094,13.2252,12.6951,13.2163,7238.8505744393,0
+MPB.US,D,20150619,000000,13.2025,13.2252,12.5608,12.5608,14721.832549444,0
+MPB.US,D,20150622,000000,12.6387,12.8264,12.5993,12.7197,4991.0183011842,0
+MPB.US,D,20150623,000000,12.6477,12.8006,12.6477,12.8006,976.52560226133,0
+MPB.US,D,20150624,000000,12.7582,12.7582,12.6555,12.6555,4368.0273827291,0
+MPB.US,D,20150625,000000,12.777,12.777,12.4226,12.4226,2868.7972049835,0
+MPB.US,D,20150626,000000,12.4305,12.5904,12.3022,12.5904,2991.3694019478,0
+MPB.US,D,20150629,000000,12.5835,12.5835,12.5835,12.5835,127.63716378105,0
+MPB.US,D,20150630,000000,12.6645,12.6645,12.4059,12.4059,377.84652452643,0
+MPB.US,D,20150702,000000,12.4226,12.5835,12.4226,12.5835,622.9909184551,0
+MPB.US,D,20150706,000000,12.2784,12.2784,12.2784,12.2784,127.63716378105,0
+MPB.US,D,20150707,000000,12.3594,12.623,12.3594,12.6062,1996.6099191464,0
+MPB.US,D,20150708,000000,12.3594,12.3653,12.3594,12.3653,373.79455107306,0
+MPB.US,D,20150709,000000,12.3594,12.4059,12.3367,12.4059,1248.0078236369,0
+MPB.US,D,20150710,000000,12.466,12.5342,12.466,12.5342,5115.6164848752,0
+MPB.US,D,20150713,000000,12.3456,12.3456,12.3456,12.3456,251.22235410872,0
+MPB.US,D,20150716,000000,12.4936,12.5835,12.4936,12.5835,2243.7802998017,0
+MPB.US,D,20150717,000000,12.8174,12.8174,12.8174,12.8174,127.63716378105,0
+MPB.US,D,20150720,000000,12.8264,12.8264,12.466,12.466,1873.0247288187,0
+MPB.US,D,20150722,000000,12.8264,12.8264,12.8264,12.8264,251.22235410872,0
+MPB.US,D,20150723,000000,12.8865,12.9013,12.8865,12.9013,1746.400558401,0
+MPB.US,D,20150724,000000,13.0632,13.0632,13.0632,13.0632,2620.6138309648,0
+MPB.US,D,20150727,000000,13.0632,13.0632,13.0632,13.0632,127.63716378105,0
+MPB.US,D,20150728,000000,13.1945,13.2025,13.1689,13.1689,997.79846289151,0
+MPB.US,D,20150731,000000,13.1531,13.1531,13.1027,13.1027,498.39273476408,0
+MPB.US,D,20150804,000000,12.9971,12.9971,12.9971,12.9971,744.5501220561,0
+MPB.US,D,20150806,000000,13.241,13.2488,13.241,13.2488,1159.8774010262,0
+MPB.US,D,20150807,000000,13.0464,13.0464,13.0464,13.0464,250.20936074538,0
+MPB.US,D,20150810,000000,13.0464,13.0464,13.0464,13.0464,2229.5983927149,0
+MPB.US,D,20150814,000000,13.1185,13.1185,13.1185,13.1185,126.6241704177,0
+MPB.US,D,20150817,000000,13.1185,13.1275,12.9971,13.0406,4955.5635334673,0
+MPB.US,D,20150818,000000,13.1887,13.1887,13.1887,13.1887,126.6241704177,0
+MPB.US,D,20150819,000000,13.1343,13.241,13.1185,13.241,6935.9655588001,0
+MPB.US,D,20150820,000000,13.1343,13.1343,13.1185,13.1185,7430.3063201109,0
+MPB.US,D,20150821,000000,13.1185,13.1343,12.9606,12.9606,8174.856442167,0
+MPB.US,D,20150824,000000,13.3199,13.3643,12.9171,13.3643,22413.491157297,0
+MPB.US,D,20150825,000000,13.4729,13.4729,13.3199,13.3199,493.32776794737,0
+MPB.US,D,20150826,000000,13.5174,13.5174,13.2262,13.2262,250.20936074538,0
+MPB.US,D,20150827,000000,13.1185,13.1185,13.1185,13.1185,1116.3186864025,0
+MPB.US,D,20150828,000000,13.233,13.233,13.233,13.233,250.20936074538,0
+MPB.US,D,20150831,000000,13.1185,13.4403,13.1185,13.4403,493.32776794737,0
+MPB.US,D,20150901,000000,13.3199,13.3199,12.8402,12.9971,11028.4587467,0
+MPB.US,D,20150902,000000,13.1185,13.3199,13.1185,13.1185,1484.0352772955,0
+MPB.US,D,20150903,000000,13.1185,13.241,13.1185,13.1443,371.76856434638,0
+MPB.US,D,20150904,000000,13.2578,13.2578,13.2578,13.2578,126.6241704177,0
+MPB.US,D,20150908,000000,13.2488,13.2488,13.2488,13.2488,371.76856434638,0
+MPB.US,D,20150909,000000,13.1787,13.6783,13.1787,13.6783,990.70750934811,0
+MPB.US,D,20150910,000000,13.1601,13.1601,13.1601,13.1601,169.16989167805,0
+MPB.US,D,20150911,000000,13.3199,13.6783,13.1185,13.241,14741.079423347,0
+MPB.US,D,20150914,000000,13.1787,13.1787,13.1787,13.1787,126.6241704177,0
+MPB.US,D,20150915,000000,13.1945,13.233,13.1185,13.1185,2669.2375124052,0
+MPB.US,D,20150916,000000,13.5242,13.5242,13.5242,13.5242,250.20936074538,0
+MPB.US,D,20150917,000000,13.1343,13.1343,13.1343,13.1343,341.37876344613,0
+MPB.US,D,20150918,000000,13.621,13.621,13.621,13.621,1734.2446380409,0
+MPB.US,D,20150921,000000,13.1185,13.1531,13.1185,13.1531,371.76856434638,0
+MPB.US,D,20150922,000000,12.7552,13.1185,12.7552,13.1185,493.32776794737,0
+MPB.US,D,20150923,000000,13.1887,13.1887,13.1185,13.1787,2307.5988816922,0
+MPB.US,D,20150924,000000,12.9171,12.9171,12.9171,12.9171,151.94900450124,0
+MPB.US,D,20150925,000000,13.314,13.314,13.314,13.314,126.6241704177,0
+MPB.US,D,20150928,000000,13.2814,13.2814,13.2814,13.2814,911.69402700747,0
+MPB.US,D,20150929,000000,12.9971,12.9971,12.9971,12.9971,250.20936074538,0
+MPB.US,D,20150930,000000,13.1185,13.1185,13.1185,13.1185,250.20936074538,0
+MPB.US,D,20151002,000000,13.3199,13.3199,13.3199,13.3199,493.32776794737,0
+MPB.US,D,20151007,000000,13.6447,13.6447,13.6447,13.6447,493.32776794737,0
+MPB.US,D,20151008,000000,13.3199,13.4986,13.3199,13.4986,493.32776794737,0
+MPB.US,D,20151009,000000,13.6378,13.6447,13.6378,13.6447,618.93894500174,0
+MPB.US,D,20151014,000000,13.6042,13.6042,13.3199,13.3199,5077.1227370683,0
+MPB.US,D,20151016,000000,13.5242,13.5242,13.3969,13.3969,744.5501220561,0
+MPB.US,D,20151019,000000,13.5558,13.6378,13.5558,13.6378,618.93894500174,0
+MPB.US,D,20151020,000000,13.3199,13.3199,13.3199,13.3199,250.20936074538,0
+MPB.US,D,20151022,000000,13.1185,13.1185,13.0464,13.087,1484.0352772955,0
+MPB.US,D,20151026,000000,13.1117,13.1117,12.854,12.8915,8174.856442167,0
+MPB.US,D,20151027,000000,12.9971,13.006,12.9171,12.9171,3714.6466633738,0
+MPB.US,D,20151028,000000,12.9527,12.9527,12.4335,12.5944,14983.184837186,0
+MPB.US,D,20151029,000000,12.5944,12.7158,12.5944,12.7158,2107.0261957506,0
+MPB.US,D,20151030,000000,12.7,12.7,12.7,12.7,250.20936074538,0
+MPB.US,D,20151102,000000,13.1787,13.2262,12.9171,13.0406,1004.8894164349,0
+MPB.US,D,20151103,000000,12.9339,12.9339,12.8767,12.8767,1611.6724410765,0
+MPB.US,D,20151104,000000,13.2222,13.2222,13.2222,13.2222,224.88452666184,0
+MPB.US,D,20151105,000000,12.9438,12.9438,12.9438,12.9438,250.20936074538,0
+MPB.US,D,20151106,000000,13.0949,13.1619,13.0949,13.1619,739.48515523939,0
+MPB.US,D,20151109,000000,13.1619,13.316,13.0554,13.0554,3193.9680746162,0
+MPB.US,D,20151111,000000,12.9981,13.4207,12.9981,13.4207,739.48515523939,0
+MPB.US,D,20151117,000000,13.2192,13.2192,13.2192,13.2192,5286.81236328,0
+MPB.US,D,20151118,000000,13.3397,13.3397,13.1807,13.1807,614.88697154837,0
+MPB.US,D,20151119,000000,13.2922,13.2922,13.1205,13.1205,1847.6998947351,0
+MPB.US,D,20151123,000000,13.2113,13.5381,13.2113,13.5036,9344.8637768265,0
+MPB.US,D,20151124,000000,13.3239,13.6684,13.3239,13.5036,4177.5846304209,0
+MPB.US,D,20151125,000000,13.5845,13.8313,13.5845,13.8313,2456.5089061035,0
+MPB.US,D,20151127,000000,13.5381,13.5381,13.5381,13.5381,366.70359752967,0
+MPB.US,D,20151130,000000,13.4207,13.4207,13.4207,13.4207,125.61117705436,0
+MPB.US,D,20151201,000000,13.3584,13.3584,13.3495,13.3495,500.41872149077,0
+MPB.US,D,20151204,000000,13.9833,13.9833,13.7898,13.7898,1965.2071248828,0
+MPB.US,D,20151208,000000,13.4868,13.4868,13.4868,13.4868,337.32678999276,0
+MPB.US,D,20151210,000000,13.4946,13.4946,13.2192,13.2192,861.04435884039,0
+MPB.US,D,20151211,000000,13.7474,13.7474,13.7474,13.7474,366.70359752967,0
+MPB.US,D,20151217,000000,13.8313,14.2025,13.1807,13.2597,3808.8550461645,0
+MPB.US,D,20151218,000000,13.2597,13.7404,13.1807,13.697,2456.5089061035,0
+MPB.US,D,20151221,000000,13.1906,13.1906,13.1807,13.1807,861.04435884039,0
+MPB.US,D,20151222,000000,13.0474,13.3821,12.8915,13.0474,4887.6929781234,0
+MPB.US,D,20151223,000000,13.0949,13.0949,13.0879,13.0879,614.88697154837,0
+MPB.US,D,20151228,000000,13.1807,13.1807,13.0949,13.1136,3673.1139354768,0
+MPB.US,D,20151231,000000,13.1363,13.1363,13.0949,13.0949,1288.5275581706,0
+MPB.US,D,20160104,000000,13.5214,13.8313,13.0949,13.8214,5521.8268235752,0
+MPB.US,D,20160107,000000,13.1541,13.1541,13.0248,13.0248,861.04435884039,0
+MPB.US,D,20160108,000000,13.4207,13.4207,13.4207,13.4207,125.61117705436,0
+MPB.US,D,20160111,000000,13.7444,13.7444,13.2508,13.2508,1352.3461400611,0
+MPB.US,D,20160112,000000,13.2113,13.2113,13.1955,13.1955,1511.3860981057,0
+MPB.US,D,20160113,000000,13.5608,13.5608,13.5608,13.5608,374.8075444364,0
+MPB.US,D,20160115,000000,13.4137,13.4137,13.1521,13.1521,633.12085208852,0
+MPB.US,D,20160119,000000,13.0248,13.0416,12.9083,12.9083,4548.3402014039,0
+MPB.US,D,20160120,000000,12.8915,12.8915,12.4868,12.6082,6050.6093592396,0
+MPB.US,D,20160121,000000,12.8787,12.8787,12.8787,12.8787,184.36479212818,0
+MPB.US,D,20160122,000000,12.6417,12.8155,12.5736,12.8155,3640.6981478498,0
+MPB.US,D,20160125,000000,12.6585,12.6585,12.5352,12.5352,1598.5035273531,0
+MPB.US,D,20160126,000000,12.4384,12.4384,12.3633,12.4059,2024.9737333199,0
+MPB.US,D,20160127,000000,12.3347,12.3347,12.3347,12.3347,1327.0213059775,0
+MPB.US,D,20160128,000000,12.3633,12.5519,12.3633,12.5519,2519.3144946306,0
+MPB.US,D,20160129,000000,12.5618,12.6497,12.5618,12.6497,4889.7189648501,0
+MPB.US,D,20160201,000000,12.7533,12.7533,12.6674,12.6674,4178.5976237842,0
+MPB.US,D,20160202,000000,12.772,12.772,12.3347,12.6161,2786.7447425528,0
+MPB.US,D,20160204,000000,12.4483,12.4868,12.4483,12.4483,1600.5295140798,0
+MPB.US,D,20160205,000000,12.4483,12.6822,12.4483,12.6082,3661.97100848,0
+MPB.US,D,20160208,000000,12.5855,12.5894,12.4019,12.4354,4848.186236953,0
+MPB.US,D,20160210,000000,12.2952,12.5342,12.2952,12.5332,1334.1122595209,0
+MPB.US,D,20160216,000000,12.3791,12.3791,12.3791,12.3791,124.59818369102,0
+MPB.US,D,20160217,000000,12.3791,12.4354,12.2952,12.3377,1893.2845960855,0
+MPB.US,D,20160218,000000,12.4453,12.4453,12.2952,12.2952,484.2108276773,0
+MPB.US,D,20160219,000000,12.1886,12.3466,12.1719,12.3466,3858.4917209683,0
+MPB.US,D,20160222,000000,12.3791,12.5855,12.3693,12.5756,15564.643027744,0
+MPB.US,D,20160223,000000,12.5756,12.5855,12.1284,12.1284,2440.30101229,0
+MPB.US,D,20160224,000000,12.1461,12.2578,12.0889,12.2578,3516.0999641588,0
+MPB.US,D,20160225,000000,12.2528,12.3614,12.2528,12.3614,3578.905552686,0
+MPB.US,D,20160226,000000,12.3466,12.3791,12.2864,12.2952,11281.707087536,0
+MPB.US,D,20160229,000000,12.2952,12.3693,12.1817,12.3693,5155.1232260456,0
+MPB.US,D,20160301,000000,12.7099,12.7099,12.4453,12.4631,1844.6609146451,0
+MPB.US,D,20160302,000000,12.4187,12.4187,12.1067,12.1719,4708.3931528119,0
+MPB.US,D,20160303,000000,12.2153,12.3476,12.1719,12.3476,2897.1610191571,0
+MPB.US,D,20160304,000000,12.3377,12.3791,12.3377,12.3791,71386.655308048,0
+MPB.US,D,20160307,000000,12.551,12.7908,12.5362,12.542,8574.9888206869,0
+MPB.US,D,20160308,000000,12.5006,12.5006,12.3466,12.3791,6186.3504699273,0
+MPB.US,D,20160309,000000,12.4197,12.4197,12.4197,12.4197,124.59818369102,0
+MPB.US,D,20160311,000000,12.7464,12.7464,12.3791,12.3881,3637.6591677598,0
+MPB.US,D,20160315,000000,12.3791,12.3791,12.3791,12.3791,791.14781676981,0
+MPB.US,D,20160316,000000,12.3693,12.3693,12.3693,12.3693,306.93698909251,0
+MPB.US,D,20160317,000000,12.3219,12.3219,12.3219,12.3219,370.75557098304,0
+MPB.US,D,20160321,000000,12.4187,12.6279,12.4187,12.5855,2915.3948996972,0
+MPB.US,D,20160322,000000,12.4187,12.4197,12.3791,12.4127,6669.5483042413,0
+MPB.US,D,20160323,000000,12.3791,12.3791,12.2301,12.2301,2101.9612289339,0
+MPB.US,D,20160324,000000,12.3791,12.3791,12.2301,12.2952,1044.3961576052,0
+MPB.US,D,20160328,000000,12.2439,12.2884,12.1255,12.2064,6017.1805782493,0
+MPB.US,D,20160329,000000,12.2952,12.2952,12.2952,12.2952,124.59818369102,0
+MPB.US,D,20160330,000000,12.3881,12.3881,12.1719,12.1719,2077.6493882137,0
+MPB.US,D,20160331,000000,12.1975,12.2478,12.1719,12.2478,728.34222824263,0
+MPB.US,D,20160401,000000,12.2874,12.2874,12.2874,12.2874,244.13140056533,0
+MPB.US,D,20160404,000000,12.3614,12.3614,12.2784,12.2784,4244.4421924014,0
+MPB.US,D,20160405,000000,12.2972,12.2972,12.2972,12.2972,163.091931498,0
+MPB.US,D,20160406,000000,12.3791,12.3791,12.3791,12.3791,124.59818369102,0
+MPB.US,D,20160407,000000,12.3791,12.3791,12.3791,12.3791,484.2108276773,0
+MPB.US,D,20160408,000000,12.3791,12.3791,12.2814,12.2942,4371.0663628191,0
+MPB.US,D,20160412,000000,12.5084,12.5084,12.4187,12.4187,1202.4231222865,0
+MPB.US,D,20160413,000000,12.542,12.542,12.542,12.542,124.59818369102,0
+MPB.US,D,20160415,000000,12.7662,12.7908,12.7662,12.7838,484.2108276773,0
+MPB.US,D,20160419,000000,12.8264,12.8264,12.8264,12.8264,124.59818369102,0
+MPB.US,D,20160420,000000,12.7385,12.7385,12.7385,12.7385,2424.0931184765,0
+MPB.US,D,20160421,000000,12.5756,12.5914,12.542,12.5855,2424.0931184765,0
+MPB.US,D,20160422,000000,12.6427,12.6427,12.6427,12.6427,124.59818369102,0
+MPB.US,D,20160425,000000,12.9567,12.9567,12.8264,12.8264,728.34222824263,0
+MPB.US,D,20160426,000000,12.7464,12.7464,12.7464,12.7464,124.59818369102,0
+MPB.US,D,20160427,000000,12.9399,13.0771,12.7908,12.7908,7191.2398863622,0
+MPB.US,D,20160428,000000,12.8559,13.0771,12.8559,13.0396,6883.2899039064,0
+MPB.US,D,20160429,000000,13.0396,13.0771,12.8332,12.8332,1452.6324830319,0
+MPB.US,D,20160502,000000,13.004,13.1166,12.9517,12.9952,1200.3971355598,0
+MPB.US,D,20160503,000000,13.1719,13.2044,13.0771,13.2044,3797.7121191678,0
+MPB.US,D,20160504,000000,13.2854,13.311,13.2706,13.2706,1993.5709390563,0
+MPB.US,D,20160505,000000,13.2982,13.3347,13.2854,13.3347,2362.3005233127,0
+MPB.US,D,20160506,000000,13.318,13.3584,13.318,13.3584,607.79601800498,0
+MPB.US,D,20160509,000000,13.5006,13.5006,13.1521,13.1521,3003.5253223079,0
+MPB.US,D,20160510,000000,13.2844,13.2844,13.084,13.0929,11908.749979445,0
+MPB.US,D,20160511,000000,13.1787,13.1787,13.1787,13.1787,151.94900450124,0
+MPB.US,D,20160512,000000,13.2636,13.3022,13.2636,13.3022,707.06936761246,0
+MPB.US,D,20160513,000000,13.3032,13.3032,13.0682,13.0682,3244.6177427832,0
+MPB.US,D,20160516,000000,13.2932,13.2932,13.0929,13.1255,2003.7008726897,0
+MPB.US,D,20160517,000000,13.0524,13.0524,13.0278,13.0278,301.87202227581,0
+MPB.US,D,20160519,000000,13.2597,13.2597,13.2074,13.2074,242.10541383865,0
+MPB.US,D,20160520,000000,12.9359,12.9359,12.931,12.931,1373.6190006913,0
+MPB.US,D,20160523,000000,13.2666,13.5104,13.084,13.084,12189.34914109,0
+MPB.US,D,20160524,000000,13.3032,13.3881,13.1787,13.1787,1561.0227729095,0
+MPB.US,D,20160525,000000,13.1955,13.4917,13.1955,13.4917,786.08284995311,0
+MPB.US,D,20160526,000000,13.4502,13.467,13.3032,13.3032,3404.6706941912,0
+MPB.US,D,20160527,000000,13.311,13.4117,13.311,13.4117,2466.6388397369,0
+MPB.US,D,20160601,000000,13.3032,13.3032,13.3032,13.3032,598.6790777349,0
+MPB.US,D,20160602,000000,13.544,13.6092,13.2508,13.2508,666.54963307879,0
+MPB.US,D,20160606,000000,13.2756,13.2756,13.2192,13.2192,4129.9739423438,0
+MPB.US,D,20160607,000000,13.4739,13.4739,13.1787,13.1787,1472.8923502987,0
+MPB.US,D,20160610,000000,13.1787,13.1787,13.1787,13.1787,340.36577008279,0
+MPB.US,D,20160614,000000,13.1787,13.1787,13.1057,13.1255,1660.2961225169,0
+MPB.US,D,20160615,000000,13.0524,13.0929,13.0524,13.0524,5688.9707285266,0
+MPB.US,D,20160616,000000,13.0524,13.0524,13.0524,13.0524,356.57366389625,0
+MPB.US,D,20160617,000000,13.0603,13.1452,12.9705,12.9705,4142.1298627039,0
+MPB.US,D,20160620,000000,13.011,13.1175,12.9013,13.0366,7635.9439728692,0
+MPB.US,D,20160621,000000,13.011,13.011,12.9281,12.9705,2644.925671685,0
+MPB.US,D,20160622,000000,13.0929,13.0929,13.0929,13.0929,140.80607750449,0
+MPB.US,D,20160623,000000,13.1521,13.236,13.0524,13.1265,12957.198110503,0
+MPB.US,D,20160624,000000,13.1245,13.1245,12.9271,12.9271,3509.0090106154,0
+MPB.US,D,20160627,000000,12.9271,13.2182,12.9271,13.2182,554.10736974787,0
+MPB.US,D,20160628,000000,13.1787,13.3032,13.1787,13.2192,7229.7336341692,0
+MPB.US,D,20160629,000000,13.1156,13.1156,13.1156,13.1156,123.58519032768,0
+MPB.US,D,20160630,000000,13.2192,13.3032,13.2192,13.2281,2117.156129384,0
+MPB.US,D,20160701,000000,13.3249,13.3249,13.0929,13.0929,1682.5819765104,0
+MPB.US,D,20160705,000000,13.3791,13.3791,13.3791,13.3791,191.45574567157,0
+MPB.US,D,20160706,000000,13.2192,13.2597,13.0909,13.0929,2691.5233663987,0
+MPB.US,D,20160707,000000,13.236,13.236,13.0534,13.0652,1466.8143901187,0
+MPB.US,D,20160708,000000,13.0632,13.2894,13.0603,13.1787,8721.8728583714,0
+MPB.US,D,20160711,000000,13.3525,13.3525,13.3525,13.3525,123.58519032768,0
+MPB.US,D,20160712,000000,13.6595,13.6595,13.1601,13.467,5371.9038058007,0
+MPB.US,D,20160713,000000,13.467,13.467,13.467,13.467,731.38120833266,0
+MPB.US,D,20160714,000000,13.2192,13.243,13.1433,13.1433,5171.331119859,0
+MPB.US,D,20160715,000000,13.2597,13.2597,13.1787,13.1787,373.79455107306,0
+MPB.US,D,20160718,000000,13.1343,13.1343,13.1343,13.1343,783.04386986308,0
+MPB.US,D,20160719,000000,13.467,13.467,13.2578,13.2578,1451.6194896686,0
+MPB.US,D,20160720,000000,13.3881,13.3881,13.2192,13.236,2525.3924548107,0
+MPB.US,D,20160721,000000,13.2814,13.3881,13.2636,13.3032,4733.7179868954,0
+MPB.US,D,20160722,000000,13.5006,13.9271,13.5006,13.6931,17914.787630697,0
+MPB.US,D,20160725,000000,13.6881,13.7602,13.6773,13.7602,8057.3492120193,0
+MPB.US,D,20160726,000000,13.8016,13.8016,13.7168,13.7257,2848.5373377167,0
+MPB.US,D,20160727,000000,13.8066,13.8836,13.8066,13.8342,2509.1845609972,0
+MPB.US,D,20160728,000000,13.778,13.8184,13.778,13.8016,2399.7812777563,0
+MPB.US,D,20160801,000000,13.8747,13.9093,13.8016,13.8846,10876.509742199,0
+MPB.US,D,20160802,000000,13.9665,14.0929,13.9577,14.0484,13412.032130643,0
+MPB.US,D,20160803,000000,14.084,14.5075,14.084,14.1719,7215.5517270824,0
+MPB.US,D,20160804,000000,14.3308,14.3397,14.3308,14.3397,1817.3100938349,0
+MPB.US,D,20160805,000000,14.3397,14.4779,14.3397,14.4571,2411.9371981164,0
+MPB.US,D,20160808,000000,14.5658,14.5658,14.3387,14.4403,7047.3948287677,0
+MPB.US,D,20160809,000000,14.5658,14.7326,14.3743,14.3743,13551.825214785,0
+MPB.US,D,20160810,000000,14.7562,14.777,14.6931,14.7326,2507.1585742705,0
+MPB.US,D,20160811,000000,14.775,14.8579,14.7682,14.8579,8537.5080662433,0
+MPB.US,D,20160812,000000,14.8579,15.0258,14.8579,15.0258,274.52120146558,0
+MPB.US,D,20160815,000000,15.0238,15.0258,15.0238,15.0258,3045.0580502049,0
+MPB.US,D,20160816,000000,15.2774,15.2774,15.1324,15.1324,1790.972266388,0
+MPB.US,D,20160817,000000,14.9863,15.235,14.9863,15.1946,1207.4880891032,0
+MPB.US,D,20160818,000000,15.1946,15.1946,15.1946,15.1946,1060.6040514187,0
+MPB.US,D,20160819,000000,15.1946,15.2113,15.1946,15.2025,2636.8217247783,0
+MPB.US,D,20160822,000000,15.3091,15.8955,15.3032,15.857,15935.398598728,0
+MPB.US,D,20160823,000000,15.7562,15.8955,15.7562,15.8955,2587.1850499745,0
+MPB.US,D,20160824,000000,15.7059,15.7059,15.7059,15.7059,313.01494927256,0
+MPB.US,D,20160825,000000,15.235,15.8036,15.235,15.6151,1072.7599717788,0
+MPB.US,D,20160826,000000,15.7059,15.7523,15.6971,15.7119,878.26524601719,0
+MPB.US,D,20160829,000000,15.7385,15.771,15.7059,15.7227,813.43367076333,0
+MPB.US,D,20160831,000000,15.8955,15.8955,15.7227,15.7227,2357.235556496,0
+MPB.US,D,20160901,000000,15.7227,15.8481,15.4532,15.4532,625.01690518179,0
+MPB.US,D,20160906,000000,15.4631,15.9902,15.4631,15.8955,1805.1541734748,0
+MPB.US,D,20160907,000000,15.9043,15.9043,15.7978,15.8955,719.22528797256,0
+MPB.US,D,20160908,000000,15.7227,15.7543,15.7227,15.7464,595.64009764488,0
+MPB.US,D,20160909,000000,15.7227,15.7464,15.4878,15.7464,9395.5134449936,0
+MPB.US,D,20160912,000000,15.7978,15.8718,15.7978,15.8313,834.7065313935,0
+MPB.US,D,20160913,000000,15.8313,15.8313,15.7227,15.8313,614.88697154837,0
+MPB.US,D,20160914,000000,15.6537,15.8313,15.6537,15.7978,1191.2801952898,0
+MPB.US,D,20160915,000000,15.779,15.779,15.1443,15.4207,2307.5988816922,0
+MPB.US,D,20160916,000000,15.4029,15.8214,15.2774,15.47,13002.782811854,0
+MPB.US,D,20160919,000000,15.6971,15.7059,15.6971,15.6971,1191.2801952898,0
+MPB.US,D,20160920,000000,15.9991,15.9991,15.9991,15.9991,119.53321687431,0
+MPB.US,D,20160921,000000,15.7632,15.7632,15.7632,15.7632,443.69109314363,0
+MPB.US,D,20160922,000000,15.4956,15.7464,15.4878,15.7464,2507.1585742705,0
+MPB.US,D,20160923,000000,15.4878,15.5539,15.4878,15.4878,3702.4907430137,0
+MPB.US,D,20160926,000000,15.8649,15.8649,15.8649,15.8649,119.53321687431,0
+MPB.US,D,20160927,000000,15.2686,15.5036,15.1946,15.1946,5375.955779254,0
+MPB.US,D,20160928,000000,15.2193,15.7227,15.1521,15.1521,2321.780788779,0
+MPB.US,D,20160929,000000,15.1619,16.0742,15.1619,16.0416,15123.990914691,0
+MPB.US,D,20160930,000000,15.9744,16.3239,15.9043,16.315,5669.7238546231,0
+MPB.US,D,20161003,000000,16.315,16.3377,16.315,16.3268,2620.6138309648,0
+MPB.US,D,20161004,000000,16.3328,16.3328,15.5983,15.5983,712.13433442917,0
+MPB.US,D,20161010,000000,15.9043,15.9063,15.9043,15.9063,241.09242047531,0
+MPB.US,D,20161011,000000,15.931,16.3062,15.9043,15.9043,2146.5329369209,0
+MPB.US,D,20161012,000000,16.239,16.239,15.623,15.623,1911.5184766257,0
+MPB.US,D,20161013,000000,15.8797,15.9043,15.8797,15.9043,353.53468380623,0
+MPB.US,D,20161014,000000,15.779,15.779,15.779,15.779,478.13286749725,0
+MPB.US,D,20161018,000000,15.542,15.5894,15.542,15.5618,721.25127469924,0
+MPB.US,D,20161019,000000,15.5717,15.5717,15.546,15.546,595.64009764488,0
+MPB.US,D,20161020,000000,15.6783,15.6783,15.546,15.546,1267.2546975404,0
+MPB.US,D,20161021,000000,15.6537,15.6537,15.5124,15.5124,353.53468380623,0
+MPB.US,D,20161025,000000,15.771,15.771,15.1521,15.4878,2261.0011869785,0
+MPB.US,D,20161027,000000,15.6733,15.8136,15.5282,15.5282,1642.0622419768,0
+MPB.US,D,20161031,000000,15.4878,15.4878,15.4878,15.4878,412.28829888004,0
+MPB.US,D,20161101,000000,15.5282,15.8214,15.5282,15.5282,1320.9433457975,0
+MPB.US,D,20161102,000000,15.779,15.779,15.779,15.779,907.6420535541,0
+MPB.US,D,20161103,000000,15.7385,15.779,15.4878,15.779,1173.0463147496,0
+MPB.US,D,20161104,000000,15.9043,15.9043,15.8649,15.9043,7356.3578045869,0
+MPB.US,D,20161107,000000,16.006,16.011,15.7128,15.7128,6139.7527752136,0
+MPB.US,D,20161108,000000,15.9764,15.9764,15.7128,15.7128,1589.386587083,0
+MPB.US,D,20161109,000000,15.6694,16.7237,15.6694,16.7237,11726.411174043,0
+MPB.US,D,20161110,000000,16.5036,16.5124,16.2212,16.5124,3119.0065657289,0
+MPB.US,D,20161111,000000,16.7662,16.8491,16.7662,16.8491,1803.1281867481,0
+MPB.US,D,20161114,000000,16.6931,17.6823,16.6931,17.1433,6054.6613326929,0
+MPB.US,D,20161115,000000,16.8777,17.5678,16.8777,17.5678,998.81145625485,0
+MPB.US,D,20161116,000000,17.6911,17.6911,16.9162,16.9162,3501.918057072,0
+MPB.US,D,20161117,000000,16.8491,16.8895,16.8491,16.8895,1699.8028636873,0
+MPB.US,D,20161118,000000,17.3348,17.3348,17.3348,17.3348,575.38023037805,0
+MPB.US,D,20161121,000000,17.2716,17.2716,17.2272,17.2716,1606.6074742598,0
+MPB.US,D,20161122,000000,17.6911,17.6911,17.6823,17.6823,455.84701350373,0
+MPB.US,D,20161123,000000,17.0178,17.6487,17.0178,17.6487,841.79748493689,0
+MPB.US,D,20161125,000000,17.6092,17.6911,17.6092,17.6911,293.76807536907,0
+MPB.US,D,20161128,000000,17.6911,20.853,17.6911,19.7553,14897.080401302,0
+MPB.US,D,20161129,000000,19.2272,19.2272,18.5756,18.8718,1407.0477816815,0
+MPB.US,D,20161130,000000,19.3338,19.3664,18.703,19.1649,3501.918057072,0
+MPB.US,D,20161201,000000,19.1649,19.6082,19.1649,19.6082,10903.860563009,0
+MPB.US,D,20161202,000000,19.5895,19.5895,19.4187,19.4187,1129.4876001259,0
+MPB.US,D,20161205,000000,19.5036,19.7553,19.4908,19.7208,2847.5243443533,0
+MPB.US,D,20161206,000000,19.7553,20.1156,19.7553,20.0436,1256.1117705436,0
+MPB.US,D,20161207,000000,20.1779,20.2203,19.9646,20.1779,1298.657491804,0
+MPB.US,D,20161208,000000,20.1354,20.1779,20.1354,20.1779,561.19832329126,0
+MPB.US,D,20161209,000000,19.8392,20.1779,19.8392,20.1779,1605.5944808965,0
+MPB.US,D,20161212,000000,19.8827,19.8827,19.8827,19.8827,226.91051338853,0
+MPB.US,D,20161213,000000,19.5382,19.7958,19.5382,19.7958,745.56311541944,0
+MPB.US,D,20161214,000000,19.4187,19.4187,19.4187,19.4187,590.57513082817,0
+MPB.US,D,20161215,000000,18.9547,19.7178,18.9547,19.7178,3117.9935723655,0
+MPB.US,D,20161216,000000,19.7958,19.7958,19.7958,19.7958,191.45574567157,0
+MPB.US,D,20161220,000000,19.2706,19.2706,19.2706,19.2706,239.06643374862,0
+MPB.US,D,20161221,000000,18.7464,19.544,18.7464,19.1235,11073.030454688,0
+MPB.US,D,20161222,000000,19.3753,19.4187,19.3753,19.3753,8736.0547654582,0
+MPB.US,D,20161227,000000,19.7553,19.7958,19.7553,19.7958,239.06643374862,0
+MPB.US,D,20161228,000000,19.7958,20.2203,19.7958,20.2203,1735.2576314042,0
+MPB.US,D,20161229,000000,20.2203,20.2203,19.9261,20.1779,3395.5537539211,0
+MPB.US,D,20161230,000000,20.1551,20.1551,20.1551,20.1551,619.95193836508,0
+MPB.US,D,20170103,000000,20.473,20.6428,19.5865,20.2203,2145.5199435576,0
+MPB.US,D,20170104,000000,20.1779,20.6843,20.1779,20.3891,1281.4366046272,0
+MPB.US,D,20170105,000000,20.3328,20.5164,20.3328,20.5164,260.3392943788,0
+MPB.US,D,20170106,000000,20.3092,20.5204,20.3092,20.3456,826.60258448677,0
+MPB.US,D,20170109,000000,20.7277,20.7277,20.6428,20.6428,1574.1916866329,0
+MPB.US,D,20170110,000000,20.6191,20.858,20.5125,20.5836,1412.1127484982,0
+MPB.US,D,20170111,000000,20.5095,20.6161,20.3456,20.3456,1954.064197886,0
+MPB.US,D,20170112,000000,20.6013,20.6013,20.6013,20.6013,961.33070181121,0
+MPB.US,D,20170113,000000,20.6013,20.6013,20.6013,20.6013,244.13140056533,0
+MPB.US,D,20170117,000000,20.8965,21.5302,20.6467,21.5302,8845.4580486991,0
+MPB.US,D,20170118,000000,21.5717,21.6161,21.5717,21.6161,861.04435884039,0
+MPB.US,D,20170120,000000,21.1502,21.783,21.1502,21.783,1999.6488992364,0
+MPB.US,D,20170123,000000,21.7642,21.9537,21.7425,21.9133,2051.3115607668,0
+MPB.US,D,20170124,000000,21.5717,21.5717,21.4453,21.4453,1221.66999619,0
+MPB.US,D,20170125,000000,21.1502,21.6161,21.1502,21.4888,2685.4454062187,0
+MPB.US,D,20170127,000000,21.4799,21.4799,20.9399,20.9814,657.43269280872,0
+MPB.US,D,20170130,000000,21.4888,21.4888,21.1502,21.1927,1018.0583301583,0
+MPB.US,D,20170131,000000,21.1502,21.1502,21.1502,21.1502,118.52022351097,0
+MPB.US,D,20170201,000000,21.1502,21.4039,20.5164,21.4009,6129.6228415802,0
+MPB.US,D,20170202,000000,21.4039,21.4039,21.3614,21.3614,1455.6714631219,0
+MPB.US,D,20170203,000000,20.7277,21.4039,20.7277,20.8116,3271.9685635935,0
+MPB.US,D,20170206,000000,20.9626,21.475,20.9626,21.475,4207.9744313211,0
+MPB.US,D,20170207,000000,21.5204,21.5204,21.5204,21.5204,386.9634647965,0
+MPB.US,D,20170208,000000,21.3062,21.5598,21.3062,21.5598,1534.6849454626,0
+MPB.US,D,20170209,000000,21.8106,22.0712,21.6705,22.0712,1972.2980784262,0
+MPB.US,D,20170210,000000,22.1107,22.4947,21.6447,21.6447,1472.8923502987,0
+MPB.US,D,20170213,000000,22.4543,22.4908,21.5224,22.0278,1586.347606993,0
+MPB.US,D,20170214,000000,22.325,22.4701,22.1107,22.4533,1529.6199786459,0
+MPB.US,D,20170215,000000,22.3812,22.3812,22.3812,22.3812,493.32776794737,0
+MPB.US,D,20170216,000000,22.4947,22.4947,22.4543,22.4543,1324.9953192509,0
+MPB.US,D,20170217,000000,22.4543,22.4947,22.4543,22.4947,1307.774432074,0
+MPB.US,D,20170221,000000,22.4947,22.8787,22.4947,22.5412,1829.466014195,0
+MPB.US,D,20170222,000000,22.8797,22.9201,22.5412,22.9123,1784.894306208,0
+MPB.US,D,20170223,000000,22.8363,22.8363,22.5362,22.7544,2452.4569326501,0
+MPB.US,D,20170224,000000,22.9201,22.9201,22.9201,22.9201,438.62612632693,0
+MPB.US,D,20170227,000000,23.0486,24.6231,23.0486,24.6231,12637.092207687,0
+MPB.US,D,20170228,000000,24.553,24.553,24.0682,24.1947,776.96590968303,0
+MPB.US,D,20170301,000000,24.1947,24.4957,24.1679,24.1679,2241.754313075,0
+MPB.US,D,20170303,000000,24.24,24.24,24.24,24.24,274.52120146558,0
+MPB.US,D,20170306,000000,24.2834,24.5806,23.4275,23.5125,2284.3000343354,0
+MPB.US,D,20170307,000000,24.1463,24.4089,24.1463,24.4089,564.23730338129,0
+MPB.US,D,20170308,000000,22.9646,23.474,22.9646,23.474,643.25078572194,0
+MPB.US,D,20170309,000000,23.3022,24.1541,23.3022,24.1541,639.19881226857,0
+MPB.US,D,20170310,000000,23.557,23.557,23.557,23.557,259.32630101546,0
+MPB.US,D,20170313,000000,23.4275,23.4275,23.0486,23.0486,491.30178122069,0
+MPB.US,D,20170314,000000,23.6457,23.9015,23.6457,23.9015,590.57513082817,0
+MPB.US,D,20170315,000000,23.9379,24.0614,23.474,23.474,4792.4716019693,0
+MPB.US,D,20170316,000000,23.4237,24.1334,23.4237,23.856,1051.4871111486,0
+MPB.US,D,20170317,000000,23.5994,24.6231,22.5786,24.6231,42962.061532682,0
+MPB.US,D,20170320,000000,24.6231,24.6231,24.0682,24.1541,3788.5951788977,0
+MPB.US,D,20170321,000000,24.1947,24.1947,23.8056,23.8056,1132.5265802159,0
+MPB.US,D,20170322,000000,23.7741,23.8136,23.3911,23.5184,1910.5054832623,0
+MPB.US,D,20170323,000000,23.3456,23.3456,23.3407,23.3407,721.25127469924,0
+MPB.US,D,20170324,000000,23.0486,23.0486,22.4099,22.4099,349.48271035286,0
+MPB.US,D,20170327,000000,21.9015,23.7277,21.9015,23.2193,2077.6493882137,0
+MPB.US,D,20170328,000000,23.7356,23.7356,23.1749,23.1749,261.35228774214,0
+MPB.US,D,20170329,000000,23.2558,24.1107,23.2558,23.856,3078.4868311952,0
+MPB.US,D,20170330,000000,23.5994,23.856,22.9646,23.1749,6689.8081715081,0
+MPB.US,D,20170403,000000,23.474,23.7741,23.3022,23.3911,29932.940893381,0
+MPB.US,D,20170404,000000,23.4275,23.4275,23.4275,23.4275,249.19636738204,0
+MPB.US,D,20170405,000000,23.7741,23.7741,23.6457,23.6823,939.04484781769,0
+MPB.US,D,20170406,000000,23.6853,23.6853,23.5994,23.6457,1266.241704177,0
+MPB.US,D,20170407,000000,22.7938,23.556,22.7938,23.1344,1734.2446380409,0
+MPB.US,D,20170410,000000,22.8521,22.9646,22.7978,22.9201,1205.4621023765,0
+MPB.US,D,20170411,000000,23.3456,23.3456,23.3022,23.3022,571.32825692468,0
+MPB.US,D,20170413,000000,23.2193,23.6853,23.2193,23.6853,823.56360439675,0
+MPB.US,D,20170417,000000,23.5184,23.5184,23.1344,23.5184,3229.4228423331,0
+MPB.US,D,20170418,000000,23.4651,23.4651,23.3911,23.3911,748.60209550947,0
+MPB.US,D,20170419,000000,23.3022,23.3022,23.2193,23.2193,1371.5930139646,0
+MPB.US,D,20170420,000000,23.552,23.552,23.007,23.3931,1684.6079632371,0
+MPB.US,D,20170421,000000,23.3456,23.3456,23.007,23.007,1467.827383482,0
+MPB.US,D,20170424,000000,23.557,23.557,22.6122,22.6122,1358.4241002411,0
+MPB.US,D,20170425,000000,22.7938,23.3022,22.6665,23.3022,2190.0916515446,0
+MPB.US,D,20170426,000000,23.2193,23.2193,23.2193,23.2193,198.54669921496,0
+MPB.US,D,20170427,000000,22.6231,23.557,22.6231,23.557,453.82102677705,0
+MPB.US,D,20170428,000000,23.5184,23.5184,23.5184,23.5184,710.10834770248,0
+MPB.US,D,20170501,000000,22.544,23.3989,22.544,23.3989,2455.4959127401,0
+MPB.US,D,20170502,000000,23.474,23.5184,23.3456,23.3456,1383.7489343247,0
+MPB.US,D,20170503,000000,23.3456,23.3456,23.0486,23.0486,970.44764208128,0
+MPB.US,D,20170504,000000,23.4691,23.4691,22.5362,22.7938,2092.8442886638,0
+MPB.US,D,20170508,000000,22.9903,23.4592,22.9903,23.4592,787.09584331645,0
+MPB.US,D,20170510,000000,23.2904,23.2904,23.0801,23.1176,1641.0492486134,0
+MPB.US,D,20170511,000000,23.4257,23.4592,23.4257,23.4592,686.80950034563,0
+MPB.US,D,20170512,000000,22.9053,23.1621,22.5618,23.1621,1022.1103036117,0
+MPB.US,D,20170515,000000,22.6645,22.9053,22.6063,22.8195,4075.2723007234,0
+MPB.US,D,20170516,000000,22.8195,22.9469,22.8195,22.8195,2181.9877046379,0
+MPB.US,D,20170517,000000,22.8619,23.1176,22.7326,22.7326,4205.9484445945,0
+MPB.US,D,20170518,000000,22.5934,22.7326,22.5934,22.7326,755.69304905286,0
+MPB.US,D,20170519,000000,22.6063,22.9469,22.6063,22.9469,946.13580136108,0
+MPB.US,D,20170522,000000,23.3308,23.3308,22.778,23.3308,8699.5870043779,0
+MPB.US,D,20170523,000000,23.4267,23.4267,23.4267,23.4267,301.87202227581,0
+MPB.US,D,20170524,000000,23.2479,23.2479,23.2479,23.2479,290.72909527905,0
+MPB.US,D,20170525,000000,23.0762,23.1176,22.778,22.778,1895.3105828122,0
+MPB.US,D,20170526,000000,22.9053,22.9053,22.9053,22.9053,236.0274536586,0
+MPB.US,D,20170531,000000,23.2894,23.2894,23.2854,23.2854,1053.5130978753,0
+MPB.US,D,20170601,000000,23.2499,23.2499,23.0762,23.0762,1160.8903943895,0
+MPB.US,D,20170602,000000,22.9469,22.9469,22.6507,22.6507,4271.7930132117,0
+MPB.US,D,20170605,000000,22.5618,22.6507,22.3931,22.3931,2219.4684590815,0
+MPB.US,D,20170606,000000,22.6873,22.6873,22.3931,22.4779,1394.8918613214,0
+MPB.US,D,20170607,000000,22.8619,22.8619,22.8619,22.8619,1820.3490739249,0
+MPB.US,D,20170608,000000,22.8619,22.8619,22.8619,22.8619,142.83206423117,0
+MPB.US,D,20170609,000000,22.9903,22.9903,22.9903,22.9903,947.14879472442,0
+MPB.US,D,20170612,000000,22.7149,22.9765,22.7149,22.9469,3580.9315394127,0
+MPB.US,D,20170613,000000,22.7326,23.3308,22.7326,23.3308,1969.2590983361,0
+MPB.US,D,20170614,000000,22.9053,22.9053,22.9053,22.9053,178.28683194813,0
+MPB.US,D,20170616,000000,23.1621,23.1621,23.1621,23.1621,478.13286749725,0
+MPB.US,D,20170619,000000,22.8669,22.9053,22.8195,22.8195,18851.806491788,0
+MPB.US,D,20170621,000000,22.7326,22.778,22.7326,22.778,1130.5005934893,0
+MPB.US,D,20170622,000000,22.9903,22.9903,22.7326,22.7326,639.19881226857,0
+MPB.US,D,20170623,000000,22.7326,22.7326,22.2637,22.2637,821.53761767006,0
+MPB.US,D,20170626,000000,22.8234,22.8234,22.8195,22.8195,877.25225265385,0
+MPB.US,D,20170627,000000,21.4513,22.3062,21.4513,22.3062,912.70702037081,0
+MPB.US,D,20170628,000000,22.8195,22.8619,22.8195,22.8619,1869.9857487287,0
+MPB.US,D,20170629,000000,22.5618,23.0762,22.5618,23.0762,2930.5898001473,0
+MPB.US,D,20170630,000000,22.6586,23.0762,22.6586,23.0762,2382.5603905795,0
+MPB.US,D,20170703,000000,23.4592,23.4592,23.4592,23.4592,150.9360111379,0
+MPB.US,D,20170705,000000,23.2894,23.2894,22.5618,22.5618,1551.9058326394,0
+MPB.US,D,20170706,000000,22.4779,22.5402,22.1779,22.2223,12943.016203416,0
+MPB.US,D,20170707,000000,22.1541,22.8195,21.9666,21.9666,505.48368830747,0
+MPB.US,D,20170710,000000,22.5618,22.5618,22.4355,22.5164,1396.9178480481,0
+MPB.US,D,20170711,000000,22.473,22.4779,22.2223,22.2223,791.14781676981,0
+MPB.US,D,20170712,000000,22.3516,22.3516,22.3516,22.3516,219.81955984513,0
+MPB.US,D,20170713,000000,22.318,22.624,22.2637,22.3802,2004.7138660531,0
+MPB.US,D,20170714,000000,23.1008,23.1008,23.1008,23.1008,118.52022351097,0
+MPB.US,D,20170717,000000,23.0762,23.0762,22.2676,22.6873,6822.5103021059,0
+MPB.US,D,20170718,000000,22.6507,22.6507,22.6507,22.6507,354.54767716957,0
+MPB.US,D,20170719,000000,22.5618,22.6507,22.5618,22.6507,2991.3694019478,0
+MPB.US,D,20170720,000000,22.3496,22.8195,22.3496,22.4779,717.19930124587,0
+MPB.US,D,20170724,000000,22.6507,22.9903,22.6507,22.9903,732.394201696,0
+MPB.US,D,20170725,000000,22.9903,22.9903,22.3062,22.778,17192.523362634,0
+MPB.US,D,20170726,000000,22.6873,22.6961,22.2637,22.5618,22231.152351896,0
+MPB.US,D,20170727,000000,23.0712,23.0712,23.0712,23.0712,607.79601800498,0
+MPB.US,D,20170731,000000,22.6063,23.0762,22.6063,23.0762,1941.9082775259,0
+MPB.US,D,20170802,000000,23.0712,23.0762,23.0328,23.0762,1641.0492486134,0
+MPB.US,D,20170803,000000,23.0762,23.1423,23.0762,23.0762,3995.2458250194,0
+MPB.US,D,20170807,000000,22.9715,23.5402,22.9715,23.1847,2678.3544526753,0
+MPB.US,D,20170808,000000,23.2736,23.2736,23.2736,23.2736,852.94041193365,0
+MPB.US,D,20170809,000000,23.2302,23.2302,23.2302,23.2302,261.35228774214,0
+MPB.US,D,20170810,000000,23.1847,23.2302,23.1847,23.1847,363.66461743965,0
+MPB.US,D,20170811,000000,23.1847,23.1847,22.9755,23.1847,2601.3669570613,0
+MPB.US,D,20170814,000000,23.0564,23.0998,23.0564,23.0998,1164.9423678429,0
+MPB.US,D,20170815,000000,23.1334,23.1334,23.1334,23.1334,119.53321687431,0
+MPB.US,D,20170816,000000,23.2302,23.2302,23.2302,23.2302,119.53321687431,0
+MPB.US,D,20170817,000000,23.2302,23.2736,23.2302,23.2736,1442.5025493985,0
+MPB.US,D,20170818,000000,23.0998,23.5727,23.0998,23.5727,673.64058662218,0
+MPB.US,D,20170821,000000,23.4385,23.4385,23.4385,23.4385,487.24980776732,0
+MPB.US,D,20170824,000000,23.4434,23.4434,23.4434,23.4434,1105.1757594057,0
+MPB.US,D,20170828,000000,23.4039,25.6744,23.4039,25.2479,7371.552705037,0
+MPB.US,D,20170829,000000,24.9025,25.7297,24.9025,25.4187,3217.266921973,0
+MPB.US,D,20170830,000000,25.0318,25.0318,25.0318,25.0318,279.58616828229,0
+MPB.US,D,20170831,000000,25.7228,25.7228,25.4631,25.5056,442.67809978029,0
+MPB.US,D,20170901,000000,24.2183,25.4227,24.2183,25.4227,721.25127469924,0
+MPB.US,D,20170905,000000,25.4187,25.4187,24.2183,24.2183,1879.1026889987,0
+MPB.US,D,20170906,000000,24.3447,24.9913,23.9577,24.0456,1976.3500518795,0
+MPB.US,D,20170908,000000,24.6033,24.6033,24.2035,24.2618,806.34271721994,0
+MPB.US,D,20170911,000000,24.6033,24.6033,24.4305,24.4305,647.3027591753,0
+MPB.US,D,20170912,000000,24.6911,25.5056,24.6911,24.9025,2041.1816271334,0
+MPB.US,D,20170913,000000,24.7317,25.6744,24.7317,25.1186,1522.5290251025,0
+MPB.US,D,20170914,000000,25.3338,25.3338,25.1611,25.3338,1527.5939919192,0
+MPB.US,D,20170915,000000,25.2904,25.3338,25.1186,25.1631,6329.1825341585,0
+MPB.US,D,20170918,000000,25.1186,25.1186,25.1186,25.1186,460.91198032044,0
+MPB.US,D,20170919,000000,24.9814,24.9814,24.9814,24.9814,643.25078572194,0
+MPB.US,D,20170922,000000,24.86,24.86,24.86,24.86,229.94949347855,0
+MPB.US,D,20170925,000000,25.2904,25.2904,25.2904,25.2904,704.03038752243,0
+MPB.US,D,20170926,000000,24.86,25.3338,24.86,24.9479,637.17282554189,0
+MPB.US,D,20170927,000000,24.8195,25.3338,24.7751,25.1186,2298.4819414222,0
+MPB.US,D,20170928,000000,25.3338,25.3338,24.9913,25.0318,8971.0692257535,0
+MPB.US,D,20170929,000000,25.547,25.547,25.2479,25.2479,867.12231902044,0
+MPB.US,D,20171002,000000,25.2479,25.547,25.2479,25.547,373.79455107306,0
+MPB.US,D,20171003,000000,26.1502,26.1502,26.1502,26.1502,117.50723014763,0
+MPB.US,D,20171005,000000,25.2479,25.3062,25.2479,25.3062,2383.5733839429,0
+MPB.US,D,20171006,000000,24.9913,24.9913,24.9913,24.9913,496.3667480374,0
+MPB.US,D,20171010,000000,25.0762,25.0762,25.0762,25.0762,172.20887176808,0
+MPB.US,D,20171012,000000,25.4681,25.4681,25.4681,25.4681,200.57268594164,0
+MPB.US,D,20171013,000000,25.1631,25.4187,25.1631,25.4187,583.48417728478,0
+MPB.US,D,20171016,000000,25.3427,25.4187,25.3338,25.4069,1281.4366046272,0
+MPB.US,D,20171017,000000,25.4187,25.4187,24.9025,24.9073,2307.5988816922,0
+MPB.US,D,20171019,000000,24.9479,24.9479,24.9025,24.9025,4213.0393981378,0
+MPB.US,D,20171023,000000,24.9025,24.9025,24.9025,24.9025,165.11791822469,0
+MPB.US,D,20171024,000000,24.9913,24.9913,24.9025,24.9025,6952.1734526136,0
+MPB.US,D,20171027,000000,25.0762,25.0762,24.9025,24.9025,1113.2797063125,0
+MPB.US,D,20171030,000000,25.325,25.325,24.9025,24.9025,2702.6662933955,0
+MPB.US,D,20171031,000000,24.9025,25.0514,24.9025,25.0514,1939.8822907992,0
+MPB.US,D,20171101,000000,25.1186,26.016,25.1186,25.3783,1803.1281867481,0
+MPB.US,D,20171102,000000,24.9913,25.0811,24.9913,25.0811,1586.347606993,0
+MPB.US,D,20171103,000000,25.3783,25.7632,25.0762,25.5056,1798.0632199314,0
+MPB.US,D,20171106,000000,25.547,25.547,25.547,25.547,140.80607750449,0
+MPB.US,D,20171107,000000,25.7475,25.7475,25.55,25.55,434.57415287356,0
+MPB.US,D,20171108,000000,25.2292,25.2292,25.2292,25.2292,234.00146693192,0
+MPB.US,D,20171109,000000,25.1008,25.9637,25.1008,25.6399,826.60258448677,0
+MPB.US,D,20171113,000000,25.1433,25.1433,25.1433,25.1433,130.67614387107,0
+MPB.US,D,20171114,000000,25.6152,25.6201,25.1433,25.1433,778.99189640971,0
+MPB.US,D,20171115,000000,25.8334,26.0476,25.4898,26.0476,919.7979739142,0
+MPB.US,D,20171116,000000,25.8334,26.4355,25.8334,26.3082,1319.9303524341,0
+MPB.US,D,20171117,000000,26.6092,26.8186,26.6092,26.8186,1434.3986024917,0
+MPB.US,D,20171120,000000,26.6971,26.6971,26.1907,26.1907,595.64009764488,0
+MPB.US,D,20171122,000000,26.2213,26.2213,26.2213,26.2213,364.67761080299,0
+MPB.US,D,20171124,000000,26.6329,27.1709,26.6329,27.1709,1586.347606993,0
+MPB.US,D,20171127,000000,27.5145,29.4977,27.5145,27.9913,11098.355288771,0
+MPB.US,D,20171128,000000,30.4039,30.8344,30.4039,30.4039,6407.1830231358,0
+MPB.US,D,20171129,000000,30.4464,30.4464,29.1977,30.016,7891.2183004313,0
+MPB.US,D,20171130,000000,28.0466,29.7475,28.0466,28.9193,1270.2936776304,0
+MPB.US,D,20171201,000000,28.8531,29.2618,28.7287,28.7287,2113.1041559306,0
+MPB.US,D,20171204,000000,30.016,30.016,29.1413,29.5432,4208.9874246845,0
+MPB.US,D,20171205,000000,30.4898,30.4898,28.2055,28.3793,1193.3061820164,0
+MPB.US,D,20171207,000000,28.4197,28.5076,28.0742,28.0742,697.95242734238,0
+MPB.US,D,20171208,000000,28.5086,29.1118,28.5086,28.5905,473.06790068054,0
+MPB.US,D,20171211,000000,28.3793,28.8955,28.3793,28.8955,820.52462430672,0
+MPB.US,D,20171214,000000,28.2499,28.551,28.2499,28.551,486.23681440398,0
+MPB.US,D,20171215,000000,28.8955,28.8955,28.8955,28.8955,525.74355557431,0
+MPB.US,D,20171218,000000,28.8955,28.8955,28.2499,28.2499,968.4216553546,0
+MPB.US,D,20171219,000000,28.2411,28.6379,28.2055,28.4197,2707.7312602122,0
+MPB.US,D,20171220,000000,28.4197,28.6813,28.0318,28.0318,4590.8859226643,0
+MPB.US,D,20171221,000000,28.6813,29.1216,28.6813,29.1177,4579.7429956675,0
+MPB.US,D,20171222,000000,29.9795,29.9795,29.9795,29.9795,121.559203601,0
+MPB.US,D,20171226,000000,29.3743,29.3743,28.552,29.318,738.47216187605,0
+MPB.US,D,20171227,000000,28.4197,28.4197,28.4197,28.4197,165.11791822469,0
+MPB.US,D,20171228,000000,28.5096,28.5096,28.5096,28.5096,116.49423678429,0
+MPB.US,D,20171229,000000,29.9409,29.9409,28.4197,28.7682,807.35571058328,0
+MPB.US,D,20180102,000000,29.4217,29.4217,29.4217,29.4217,1726.1406911341,0
+MPB.US,D,20180103,000000,29.553,29.553,28.7247,29.3743,1262.1897307237,0
+MPB.US,D,20180104,000000,29.3743,29.3743,29.0712,29.0712,1453.6454763952,0
+MPB.US,D,20180105,000000,29.0712,30.8541,28.5145,30.4197,6332.2215142485,0
+MPB.US,D,20180108,000000,29.7248,29.7672,29.553,29.6873,4421.7160309862,0
+MPB.US,D,20180109,000000,29.553,29.553,29.553,29.553,844.83646502692,0
+MPB.US,D,20180110,000000,29.4217,29.4641,29.4217,29.4217,791.14781676981,0
+MPB.US,D,20180111,000000,29.5066,29.6093,29.4257,29.4257,4278.883966755,0
+MPB.US,D,20180112,000000,30.3763,32.8532,29.7672,32.5916,5452.943274868,0
+MPB.US,D,20180116,000000,32.9409,32.9409,31.088,32.1562,3952.700103759,0
+MPB.US,D,20180117,000000,31.5658,31.5658,30.551,30.6803,4525.0413540471,0
+MPB.US,D,20180118,000000,30.4287,30.4631,30.3763,30.3763,827.61557785011,0
+MPB.US,D,20180119,000000,30.5856,30.5856,30.5856,30.5856,214.75459302843,0
+MPB.US,D,20180122,000000,29.7248,29.7672,29.2015,29.2015,9676.1126066393,0
+MPB.US,D,20180123,000000,29.246,29.246,28.8116,28.8116,7113.2393973849,0
+MPB.US,D,20180124,000000,28.7682,28.856,28.4631,28.5096,8643.8723693941,0
+MPB.US,D,20180125,000000,28.4839,28.4839,27.5974,27.5974,8617.5345419473,0
+MPB.US,D,20180126,000000,27.4237,29.2924,27.3773,29.2924,9732.8402349864,0
+MPB.US,D,20180129,000000,29.2924,29.8531,29.2924,29.8531,9762.2170425233,0
+MPB.US,D,20180130,000000,28.6813,28.7682,28.6813,28.7682,2055.3635342202,0
+MPB.US,D,20180201,000000,28.3793,28.3793,28.3793,28.3793,493.32776794737,0
+MPB.US,D,20180202,000000,28.7682,28.7682,28.7652,28.7652,1640.0362552501,0
+MPB.US,D,20180205,000000,27.9409,28.6813,27.9409,27.9409,4486.5476062401,0
+MPB.US,D,20180206,000000,27.8995,28.552,27.3328,28.3338,5498.5279762184,0
+MPB.US,D,20180207,000000,28.1177,28.1177,27.7327,27.784,703.01739415909,0
+MPB.US,D,20180208,000000,27.7277,27.8126,26.9429,26.9429,1999.6488992364,0
+MPB.US,D,20180209,000000,26.8146,28.552,26.8146,27.7277,9099.7193828979,0
+MPB.US,D,20180212,000000,27.6379,27.7327,27.4661,27.4661,1238.8908833668,0
+MPB.US,D,20180214,000000,28.2035,28.2035,28.1581,28.2035,411.2753055167,0
+MPB.US,D,20180215,000000,27.3773,27.5066,27.3773,27.3773,2466.6388397369,0
+MPB.US,D,20180216,000000,27.7682,28.248,27.7682,28.248,705.04338088577,0
+MPB.US,D,20180220,000000,28.248,28.248,27.4661,28.0722,1014.006356705,0
+MPB.US,D,20180221,000000,27.7682,28.0722,27.7682,28.0722,1595.4645472631,0
+MPB.US,D,20180222,000000,28.0318,28.0318,27.7277,28.0318,2988.3304218578,0
+MPB.US,D,20180223,000000,27.7682,27.7682,27.554,27.7277,1477.9573171154,0
+MPB.US,D,20180226,000000,27.856,27.8995,27.5776,27.8126,2549.7042955309,0
+MPB.US,D,20180227,000000,27.856,27.856,27.856,27.856,442.67809978029,0
+MPB.US,D,20180228,000000,27.3773,27.8126,27.3773,27.4237,1267.2546975404,0
+MPB.US,D,20180301,000000,27.5974,27.6793,27.551,27.5974,2930.5898001473,0
+MPB.US,D,20180302,000000,27.7277,27.7277,27.0318,27.3773,1252.0597970903,0
+MPB.US,D,20180305,000000,27.8126,27.8126,27.3132,27.3132,1297.6444984406,0
+MPB.US,D,20180306,000000,27.1621,27.7682,27.1571,27.7682,1264.2157174504,0
+MPB.US,D,20180307,000000,27.5974,27.6754,27.3773,27.3773,1316.8913723441,0
+MPB.US,D,20180312,000000,27.9064,27.9064,27.2302,27.2302,1390.8398878681,0
+MPB.US,D,20180313,000000,27.2618,28.1177,27.1621,27.1621,9448.1890998874,0
+MPB.US,D,20180314,000000,27.246,27.246,27.1621,27.2035,1609.6464543499,0
+MPB.US,D,20180315,000000,27.6606,27.6606,27.6379,27.6379,379.87251125311,0
+MPB.US,D,20180316,000000,27.6379,27.6379,27.0377,27.4661,3830.1279067947,0
+MPB.US,D,20180319,000000,27.551,27.551,27.0318,27.2934,1599.5165207164,0
+MPB.US,D,20180320,000000,27.4237,28.1177,27.4237,28.0722,2658.0945854084,0
+MPB.US,D,20180321,000000,27.7277,28.0722,27.6379,27.8995,5380.0077527074,0
+MPB.US,D,20180322,000000,27.5974,28.5096,27.551,28.0722,13061.536426927,0
+MPB.US,D,20180323,000000,28.1177,28.1177,27.8995,28.0318,3694.3867961069,0
+MPB.US,D,20180326,000000,28.1581,28.1581,28.0268,28.1581,3854.4397475149,0
+MPB.US,D,20180327,000000,28.0762,28.2035,28.0722,28.2035,7146.6681783752,0
+MPB.US,D,20180328,000000,28.2035,28.2035,26.8146,27.3328,16093.425563408,0
+MPB.US,D,20180329,000000,27.2934,27.9873,26.8995,27.7682,9441.098146344,0
+MPB.US,D,20180402,000000,27.8995,27.8995,27.5066,27.8126,6089.1031070465,0
+MPB.US,D,20180403,000000,27.8995,28.0318,27.7277,27.8995,5227.0457548428,0
+MPB.US,D,20180404,000000,27.6379,27.8995,27.2035,27.8995,4509.8464535969,0
+MPB.US,D,20180405,000000,27.8126,27.856,27.6112,27.856,5652.5029674463,0
+MPB.US,D,20180406,000000,27.7682,28.5925,27.559,28.0318,14088.711697356,0
+MPB.US,D,20180409,000000,28.0722,28.6813,27.6793,28.6813,10469.286410136,0
+MPB.US,D,20180410,000000,28.6813,29.6379,28.6813,29.553,11417.448198224,0
+MPB.US,D,20180411,000000,30.245,30.2884,29.0219,30.245,13390.759270013,0
+MPB.US,D,20180412,000000,30.2045,30.79,29.8116,30.6803,6753.6267533987,0
+MPB.US,D,20180413,000000,30.4197,30.6379,30.3338,30.6379,3942.5701701256,0
+MPB.US,D,20180416,000000,30.6803,30.6803,30.6379,30.6803,2758.3809283793,0
+MPB.US,D,20180417,000000,30.6803,30.6803,30.551,30.6379,2530.4574216274,0
+MPB.US,D,20180418,000000,30.2045,30.5935,30.0722,30.5935,4225.1953184979,0
+MPB.US,D,20180419,000000,30.5935,31.1591,30.5935,30.8965,6419.3389434959,0
+MPB.US,D,20180420,000000,31.0278,31.1997,30.9419,31.1997,4801.5885422393,0
+MPB.US,D,20180423,000000,31.2894,31.5086,30.9864,31.245,10182.60928831,0
+MPB.US,D,20180424,000000,31.245,31.245,30.245,31.245,5421.5404806044,0
+MPB.US,D,20180425,000000,30.8096,31.1157,29.9409,31.0712,5452.943274868,0
+MPB.US,D,20180426,000000,30.7238,31.1997,30.4631,31.1157,5553.2296178388,0
+MPB.US,D,20180427,000000,30.8136,31.9399,30.8096,31.6577,33774.211727174,0
+MPB.US,D,20180430,000000,31.6389,31.6389,31.4177,31.5925,3210.1759684296,0
+MPB.US,D,20180501,000000,31.5925,31.5925,31.0712,31.0712,3666.0229819334,0
+MPB.US,D,20180502,000000,31.245,31.4177,30.9864,31.245,3856.4657342416,0
+MPB.US,D,20180503,000000,31.4177,31.4622,30.9419,31.4177,2455.4959127401,0
+MPB.US,D,20180504,000000,31.5481,31.6389,31.2894,31.5925,6009.0766313426,0
+MPB.US,D,20180507,000000,31.4177,31.4177,31.0712,31.3309,3141.2924197224,0
+MPB.US,D,20180508,000000,30.8946,31.6803,30.8946,31.549,5427.6184407845,0
+MPB.US,D,20180509,000000,31.5935,31.5935,31.0702,31.4177,1794.011246478,0
+MPB.US,D,20180510,000000,31.5935,31.5935,30.4345,31.5935,4899.8488984835,0
+MPB.US,D,20180511,000000,31.5935,31.5935,30.5896,31.1581,6131.6488283069,0
+MPB.US,D,20180514,000000,30.6349,31.7248,29.9361,30.9399,14494.922036055,0
+MPB.US,D,20180515,000000,31.1581,31.549,30.549,30.7652,11391.110370777,0
+MPB.US,D,20180516,000000,30.9399,30.9399,30.2411,30.4603,4045.8954931865,0
+MPB.US,D,20180517,000000,30.7652,30.7652,29.631,29.8462,4722.5750598987,0
+MPB.US,D,20180518,000000,29.6755,30.8077,29.6755,30.8077,4139.0908826139,0
+MPB.US,D,20180521,000000,30.8077,31.1147,30.8077,31.1147,2537.5483751708,0
+MPB.US,D,20180522,000000,31.0268,31.0702,30.3714,31.0702,2529.4444282641,0
+MPB.US,D,20180523,000000,30.9399,30.9844,30.4158,30.7209,3313.5012914905,0
+MPB.US,D,20180524,000000,30.9399,31.0702,30.7652,30.8521,3161.5522869892,0
+MPB.US,D,20180525,000000,31.5096,31.5096,29.7613,29.8462,4351.8194889156,0
+MPB.US,D,20180529,000000,29.9361,31.7712,29.8146,31.7712,8769.4835464485,0
+MPB.US,D,20180530,000000,31.5096,31.7248,31.0318,31.245,3998.2848051094,0
+MPB.US,D,20180531,000000,31.5096,31.549,30.7652,31.3309,9236.473486949,0
+MPB.US,D,20180601,000000,31.3309,31.6399,31.0268,31.6399,5680.8667816199,0
+MPB.US,D,20180604,000000,31.549,31.6803,31.4177,31.549,6037.4404455161,0
+MPB.US,D,20180605,000000,31.4177,31.6399,31.0752,31.4632,5928.0371622752,0
+MPB.US,D,20180606,000000,31.245,31.5935,31.0702,31.0702,4600.0028629343,0
+MPB.US,D,20180607,000000,31.1581,31.1581,30.8077,30.8946,4512.885433687,0
+MPB.US,D,20180608,000000,31.1581,31.1581,30.549,30.7209,4437.9239247997,0
+MPB.US,D,20180611,000000,30.7209,31.245,30.5896,30.6774,12491.221163366,0
+MPB.US,D,20180612,000000,30.5896,30.8946,30.4603,30.549,7040.3038752243,0
+MPB.US,D,20180613,000000,30.8946,30.9844,30.1532,30.1532,5810.5299321276,0
+MPB.US,D,20180614,000000,30.4158,30.7209,29.9785,30.1996,12931.87327642,0
+MPB.US,D,20180615,000000,30.1532,30.9844,30.0674,30.6349,9058.1866550009,0
+MPB.US,D,20180618,000000,30.5027,30.5027,30.0239,30.4158,7386.7476054872,0
+MPB.US,D,20180619,000000,30.2835,30.9844,30.1996,30.4603,10767.106458958,0
+MPB.US,D,20180620,000000,30.6774,30.9399,29.9361,29.9361,11485.318753568,0
+MPB.US,D,20180621,000000,30.2411,30.4603,29.6755,30.2411,22347.64658868,0
+MPB.US,D,20180622,000000,30.1088,30.7652,29.5708,30.549,501689.0151684,0
+MPB.US,D,20180625,000000,30.1996,30.7652,30.1996,30.6349,15866.51505002,0
+MPB.US,D,20180626,000000,30.7652,31.6399,30.7652,31.0702,39435.83163489,0
+MPB.US,D,20180627,000000,30.7652,30.9399,30.549,30.6349,13647.046590938,0
+MPB.US,D,20180628,000000,30.5896,30.9399,30.4603,30.549,7181.1099527288,0
+MPB.US,D,20180629,000000,30.4603,30.8946,30.2835,30.4603,4293.0658738418,0
+MPB.US,D,20180702,000000,30.1088,30.3714,29.3664,29.6755,9698.3984606328,0
+MPB.US,D,20180703,000000,29.7613,29.7613,29.324,29.4977,2605.4189305147,0
+MPB.US,D,20180705,000000,29.324,29.8462,29.2381,29.7613,4566.5740819441,0
+MPB.US,D,20180706,000000,29.631,29.6755,29.5442,29.6755,2086.7663284838,0
+MPB.US,D,20180709,000000,29.8068,29.8462,29.8068,29.8462,2848.5373377167,0
+MPB.US,D,20180710,000000,29.7613,29.7613,29.1957,29.1957,3995.2458250194,0
+MPB.US,D,20180711,000000,29.4563,29.4563,28.9755,29.2835,3581.944532776,0
+MPB.US,D,20180712,000000,29.4129,29.4129,28.4513,29.2381,1980.4020253329,0
+MPB.US,D,20180713,000000,29.0624,29.0624,29.0624,29.0624,727.32923487929,0
+MPB.US,D,20180716,000000,29.019,29.4129,29.019,29.4129,3442.1514486349,0
+MPB.US,D,20180717,000000,28.9331,29.4977,28.9331,29.3664,4566.5740819441,0
+MPB.US,D,20180718,000000,29.324,29.3664,29.1512,29.3664,5310.1112106368,0
+MPB.US,D,20180719,000000,29.019,29.1957,28.9371,29.1512,5461.0472217747,0
+MPB.US,D,20180720,000000,29.1068,29.1957,28.8028,28.9755,17123.639813927,0
+MPB.US,D,20180723,000000,28.8975,28.8975,28.8028,28.8028,972.47362880797,0
+MPB.US,D,20180724,000000,28.5412,29.631,26.0594,29.2381,8490.9103715295,0
+MPB.US,D,20180725,000000,29.2381,29.5866,29.019,29.2381,9523.1506087747,0
+MPB.US,D,20180726,000000,29.5866,29.5866,29.1512,29.5442,4834.0043298663,0
+MPB.US,D,20180727,000000,29.4129,29.4129,28.5816,28.5816,2085.7533351204,0
+MPB.US,D,20180730,000000,28.6715,28.9755,28.0564,28.5816,4924.1607392037,0
+MPB.US,D,20180731,000000,28.5816,28.628,28.5293,28.628,2604.4059371513,0
+MPB.US,D,20180801,000000,28.628,28.6715,28.628,28.6715,1969.2590983361,0
+MPB.US,D,20180802,000000,28.6715,28.6715,28.5412,28.5412,4654.7045045548,0
+MPB.US,D,20180803,000000,28.6715,28.6715,28.4513,28.5816,6973.4463132438,0
+MPB.US,D,20180806,000000,28.3654,28.4079,27.7534,27.7534,10669.859096078,0
+MPB.US,D,20180807,000000,27.3575,27.4267,27.2282,27.2282,2723.9391540256,0
+MPB.US,D,20180808,000000,27.1837,27.7968,27.1176,27.3575,13568.033108597,0
+MPB.US,D,20180809,000000,27.5786,28.0584,27.2726,27.5786,18036.346834298,0
+MPB.US,D,20180810,000000,27.4059,27.4059,27.0516,27.1837,7933.7640216917,0
+MPB.US,D,20180813,000000,27.095,27.2282,26.0544,26.6586,13469.772752353,0
+MPB.US,D,20180814,000000,26.6586,26.7021,26.2864,26.3072,4419.6900442595,0
+MPB.US,D,20180815,000000,26.5273,26.5273,25.8254,26.2203,10292.012571551,0
+MPB.US,D,20180816,000000,26.089,27.01,25.9557,26.8314,12675.585955494,0
+MPB.US,D,20180817,000000,26.7021,26.8314,26.7021,26.8314,4299.1438340219,0
+MPB.US,D,20180820,000000,26.8314,27.4059,26.8314,27.2726,18898.404186502,0
+MPB.US,D,20180821,000000,27.1837,27.8422,27.1837,27.6221,16482.415014932,0
+MPB.US,D,20180822,000000,27.6221,27.8422,27.6221,27.7119,14095.802650899,0
+MPB.US,D,20180823,000000,27.7534,27.8422,27.1837,27.7119,28296.956611585,0
+MPB.US,D,20180824,000000,27.7119,27.7337,26.5708,26.5708,60924.459851456,0
+MPB.US,D,20180827,000000,26.2618,27.2726,26.2618,27.1403,26698.453084232,0
+MPB.US,D,20180828,000000,27.2726,27.5342,26.7899,27.1403,8980.1861660236,0
+MPB.US,D,20180829,000000,27.095,27.5342,26.9647,27.01,9548.4754428582,0
+MPB.US,D,20180830,000000,27.01,27.317,26.6142,26.8314,9763.2300358866,0
+MPB.US,D,20180831,000000,26.9647,26.9647,26.6142,26.7021,5248.318615473,0
+MPB.US,D,20180904,000000,26.7021,27.1837,26.3496,27.095,17081.094092666,0
+MPB.US,D,20180905,000000,26.7445,27.4473,26.7021,26.9221,16173.452039113,0
+MPB.US,D,20180906,000000,27.01,27.1837,26.5708,26.8314,19387.679980995,0
+MPB.US,D,20180907,000000,27.01,27.01,26.7445,26.9647,11455.94194603,0
+MPB.US,D,20180910,000000,26.9647,26.9647,26.5708,26.7445,19789.838346242,0
+MPB.US,D,20180911,000000,26.6142,27.095,26.6142,26.9221,17104.392940023,0
+MPB.US,D,20180912,000000,26.7899,26.9429,26.4819,26.8314,18862.949418785,0
+MPB.US,D,20180913,000000,26.6961,26.9221,26.3072,26.8778,16178.51700593,0
+MPB.US,D,20180914,000000,26.8314,27.317,26.7021,27.317,16163.322105479,0
+MPB.US,D,20180917,000000,27.1403,27.1403,26.7445,27.01,13525.487387337,0
+MPB.US,D,20180918,000000,26.7899,27.4473,26.7899,27.317,27317.392029234,0
+MPB.US,D,20180919,000000,27.01,27.5342,27.01,27.3575,19975.216131733,0
+MPB.US,D,20180920,000000,27.317,27.6873,27.2964,27.5342,22665.726504769,0
+MPB.US,D,20180921,000000,27.4908,27.5342,25.3851,25.6477,94374.513702359,0
+MPB.US,D,20180924,000000,25.9557,26.089,25.6083,25.8254,20487.790773584,0
+MPB.US,D,20180925,000000,26.1255,26.1255,25.3427,25.4285,14234.582741676,0
+MPB.US,D,20180926,000000,25.6477,25.78,25.477,25.78,9412.7343321704,0
+MPB.US,D,20180927,000000,25.6931,25.7366,25.2114,25.7366,9178.7328652385,0
+MPB.US,D,20180928,000000,25.6083,25.6883,25.4285,25.5618,10860.301848386,0
+MPB.US,D,20181001,000000,25.5164,25.5668,25.1749,25.316,13808.11253571,0
+MPB.US,D,20181002,000000,25.1847,25.3378,24.396,24.8254,27004.377079961,0
+MPB.US,D,20181003,000000,24.5964,25.1483,24.5964,25.0338,19441.368629252,0
+MPB.US,D,20181004,000000,25.1325,25.1325,23.6161,24.1857,26430.009842947,0
+MPB.US,D,20181005,000000,24.1147,24.4079,22.6921,23.7662,18412.167372098,0
+MPB.US,D,20181008,000000,24.0199,24.0278,23.6665,23.9063,21251.587769544,0
+MPB.US,D,20181009,000000,24.9479,24.9479,23.7573,24.0278,21120.911625673,0
+MPB.US,D,20181010,000000,23.8501,25.2114,23.2025,23.7662,18195.386792342,0
+MPB.US,D,20181011,000000,23.6329,24.3605,22.4483,22.9666,17505.538311907,0
+MPB.US,D,20181012,000000,23.1334,23.1334,21.9498,22.553,23021.287175302,0
+MPB.US,D,20181015,000000,22.3979,23.8412,22.3979,23.324,28908.804603044,0
+MPB.US,D,20181016,000000,23.2657,23.2657,22.4888,22.9301,8078.6220726495,0
+MPB.US,D,20181017,000000,22.6152,23.3328,22.4701,23.1512,7318.8770501433,0
+MPB.US,D,20181018,000000,23.2914,23.2914,22.6833,22.9834,4687.1202921817,0
+MPB.US,D,20181019,000000,22.8254,22.861,22.3614,22.3614,11506.591614197,0
+MPB.US,D,20181022,000000,22.5362,22.5362,22.1857,22.4483,6221.8052376443,0
+MPB.US,D,20181023,000000,22.4848,23.2824,22.1581,22.6231,3870.6476413284,0
+MPB.US,D,20181024,000000,22.782,23.5875,21.9498,22.0544,19346.147253099,0
+MPB.US,D,20181025,000000,22.3092,22.6921,21.9093,22.5194,11676.774499239,0
+MPB.US,D,20181026,000000,22.5885,22.5984,21.3082,21.9745,11959.399647612,0
+MPB.US,D,20181029,000000,21.8333,22.544,21.1995,21.6161,16919.015154532,0
+MPB.US,D,20181030,000000,21.7287,23.4118,21.7287,23.239,35718.145991426,0
+MPB.US,D,20181031,000000,23.5204,23.5964,23.0268,23.4651,19751.344598435,0
+MPB.US,D,20181101,000000,23.7011,23.7908,22.7198,23.552,16292.985255986,0
+MPB.US,D,20181102,000000,23.7277,23.7277,22.476,23.1157,7322.9290235966,0
+MPB.US,D,20181105,000000,23.2657,23.4553,22.7998,23.09,7727.11337557,0
+MPB.US,D,20181106,000000,23.1937,23.6369,22.2075,23.6369,9938.4778877447,0
+MPB.US,D,20181107,000000,23.5727,23.6467,22.8758,23.6467,7933.7640216917,0
+MPB.US,D,20181108,000000,23.4295,23.5816,23.0011,23.1769,6276.5068792647,0
+MPB.US,D,20181109,000000,23.3082,23.5204,23.1601,23.3259,5940.1930826353,0
+MPB.US,D,20181112,000000,23.472,23.472,22.9627,23.317,7843.6076123542,0
+MPB.US,D,20181113,000000,23.317,23.6073,23.1058,23.1058,9989.1275559118,0
+MPB.US,D,20181114,000000,23.4858,23.5816,23.0357,23.2924,9802.736777057,0
+MPB.US,D,20181115,000000,23.1937,23.2834,23.0357,23.1334,12519.584977539,0
+MPB.US,D,20181116,000000,23.0357,23.7139,23.0357,23.1937,7924.6470814216,0
+MPB.US,D,20181119,000000,23.24,23.4572,23.1937,23.3259,4725.6140399887,0
+MPB.US,D,20181120,000000,23.6567,23.6567,23.0357,23.1937,12328.129231868,0
+MPB.US,D,20181121,000000,23.2025,23.5816,23.1937,23.4858,8008.7255305789,0
+MPB.US,D,20181123,000000,23.317,23.317,23.1937,23.3082,4055.0124334565,0
+MPB.US,D,20181126,000000,23.4069,23.4483,23.0801,23.317,5452.943274868,0
+MPB.US,D,20181127,000000,23.1058,23.6231,23.09,23.2124,17113.509880293,0
+MPB.US,D,20181128,000000,23.1769,23.6873,23.09,23.3259,10080.296958613,0
+MPB.US,D,20181129,000000,23.3832,23.3832,22.9221,23.3733,8687.4310840178,0
+MPB.US,D,20181130,000000,23.1512,23.2834,22.9913,23.0979,9432.9941994373,0
+MPB.US,D,20181203,000000,23.2834,23.6221,23.0179,23.2302,5091.304644155,0
+MPB.US,D,20181204,000000,23.09,23.24,21.7346,22.321,19800.981273239,0
+MPB.US,D,20181206,000000,22.1897,22.7089,21.0801,21.7494,11385.032410596,0
+MPB.US,D,20181207,000000,21.9173,22.1443,21.2982,22.1443,11545.085362004,0
+MPB.US,D,20181210,000000,22.0476,22.3496,21.2538,21.7741,5290.8643367333,0
+MPB.US,D,20181211,000000,21.9439,21.9439,21.1393,21.5026,7229.7336341692,0
+MPB.US,D,20181212,000000,21.0801,21.0801,20.6733,20.8935,10933.237370546,0
+MPB.US,D,20181213,000000,20.6112,20.6379,19.9755,20.1975,13641.981624122,0
+MPB.US,D,20181214,000000,20.012,20.3624,19.7928,19.8274,14998.379737637,0
+MPB.US,D,20181217,000000,19.9577,20.2834,19.3575,19.4107,18013.047986941,0
+MPB.US,D,20181218,000000,19.4996,20.1344,19.3654,19.4107,12462.857349192,0
+MPB.US,D,20181219,000000,19.4019,19.6665,19.314,19.314,8101.9209200064,0
+MPB.US,D,20181220,000000,19.2252,19.5618,19.2015,19.322,9687.255533636,0
+MPB.US,D,20181221,000000,19.1285,21.4483,19.1285,21.2805,50122.911618144,0
+MPB.US,D,20181224,000000,20.7702,21.0426,19.9143,20.9379,8340.987353755,0
+MPB.US,D,20181226,000000,20.8224,22.3496,20.8224,22.093,33122.856994545,0
+MPB.US,D,20181227,000000,21.3989,22.4355,21.3989,22.1018,11637.267758069,0
+MPB.US,D,20181228,000000,21.9261,22.4355,21.6072,21.8985,10439.909602599,0
+MPB.US,D,20181231,000000,21.8116,22.9133,19.4019,20.3022,43878.820526506,0
+MPB.US,D,20190102,000000,20.012,21.7573,19.8609,21.3773,4268.7540331216,0
+MPB.US,D,20190103,000000,20.1975,22.313,19.8688,20.3891,5000.1352414543,0
+MPB.US,D,20190104,000000,20.1798,22.0476,20.0456,20.9015,6586.4828484473,0
+MPB.US,D,20190107,000000,20.8965,21.9359,20.5678,21.2538,5237.1756884762,0
+MPB.US,D,20190108,000000,21.165,21.1789,20.8323,21.0248,3866.595667875,0
+MPB.US,D,20190109,000000,21.165,21.4137,20.8323,21.3437,4745.8739072555,0
+MPB.US,D,20190110,000000,21.624,21.624,21.624,21.624,607.79601800498,0
+MPB.US,D,20190111,000000,21.6685,22.6892,21.2272,21.2982,4211.0134114112,0
+MPB.US,D,20190114,000000,21.2637,21.3595,20.6112,20.6112,6602.6907422607,0
+MPB.US,D,20190115,000000,19.1827,20.9291,19.1827,20.6537,2742.1730345658,0
+MPB.US,D,20190116,000000,21.0337,21.4137,20.9903,20.9903,5466.1121885914,0
+MPB.US,D,20190117,000000,20.9015,21.4562,20.9015,21.4562,2608.4579106047,0
+MPB.US,D,20190118,000000,21.397,21.397,21.008,21.1749,10632.378341634,0
+MPB.US,D,20190122,000000,21.0426,21.1473,21.0426,21.0426,3542.4377916057,0
+MPB.US,D,20190123,000000,21.2982,21.2982,21.2982,21.2982,1111.2537195858,0
+MPB.US,D,20190124,000000,21.1215,21.4562,20.9982,20.9982,6619.9116294376,0
+MPB.US,D,20190125,000000,19.8609,21.1393,19.8609,21.1393,6459.8586780296,0
+MPB.US,D,20190128,000000,21.008,21.008,20.7079,20.7958,4382.2092898159,0
+MPB.US,D,20190129,000000,21.165,21.165,20.7336,20.7336,2593.2630101546,0
+MPB.US,D,20190130,000000,20.6537,20.9459,20.6537,20.9459,7777.763043737,0
+MPB.US,D,20190131,000000,20.7376,20.7376,20.0258,20.4167,3704.5167297403,0
+MPB.US,D,20190201,000000,20.4611,20.7247,20.4127,20.5224,3703.503736377,0
+MPB.US,D,20190204,000000,20.7336,20.7514,20.7336,20.7336,2521.3404813573,0
+MPB.US,D,20190205,000000,21.084,21.2065,20.6112,21.2065,1900.3755496289,0
+MPB.US,D,20190206,000000,20.7247,20.9439,20.6793,20.779,5844.9717064812,0
+MPB.US,D,20190207,000000,20.7918,20.8046,20.6102,20.6102,5632.2431001795,0
+MPB.US,D,20190208,000000,20.5204,20.547,20.1463,20.1463,3973.9729643892,0
+MPB.US,D,20190211,000000,20.3763,20.7702,20.1463,20.7702,3077.4738378319,0
+MPB.US,D,20190212,000000,20.4582,20.6625,20.3969,20.6457,4573.6650354875,0
+MPB.US,D,20190213,000000,21.1265,21.1265,20.4433,20.5204,4950.4985666505,0
+MPB.US,D,20190214,000000,20.2252,20.7702,20.2252,20.5914,5557.2815912922,0
+MPB.US,D,20190215,000000,20.7247,21.0998,20.7247,20.7514,5364.8128522573,0
+MPB.US,D,20190219,000000,20.6793,20.8136,20.6369,20.8136,3084.5647913753,0
+MPB.US,D,20190220,000000,21.1443,21.1443,20.8333,20.8333,1767.6734190311,0
+MPB.US,D,20190221,000000,20.9478,21.1837,20.7425,20.7425,4085.4022343568,0
+MPB.US,D,20190222,000000,20.8955,21.1699,20.8955,21.1699,6329.1825341585,0
+MPB.US,D,20190225,000000,21.1985,21.395,20.779,20.9133,10027.621303719,0
+MPB.US,D,20190226,000000,21.395,21.5204,20.8669,21.4375,13174.991683622,0
+MPB.US,D,20190227,000000,22.6527,22.6527,21.7672,22.0268,6794.1464879323,0
+MPB.US,D,20190228,000000,22.2834,22.6833,21.8314,21.8314,3962.8300373925,0
+MPB.US,D,20190301,000000,21.0288,22.2667,21.0288,21.786,2420.0411450232,0
+MPB.US,D,20190304,000000,21.8757,22.8274,21.7504,21.8471,20277.088154009,0
+MPB.US,D,20190305,000000,22.3348,22.3486,21.8382,21.8659,12530.727904536,0
+MPB.US,D,20190306,000000,21.857,22.017,21.5204,21.5204,8379.481101562,0
+MPB.US,D,20190307,000000,21.7237,21.7741,21.5115,21.5115,2462.5868662835,0
+MPB.US,D,20190308,000000,21.4473,21.8382,21.4473,21.4839,3340.8521123007,0
+MPB.US,D,20190311,000000,21.5204,21.7504,21.5115,21.7227,6054.6613326929,0
+MPB.US,D,20190312,000000,21.6339,21.7504,21.5016,21.5016,3971.9469776625,0
+MPB.US,D,20190313,000000,21.6171,22.0356,21.6082,21.8214,5627.1781333628,0
+MPB.US,D,20190314,000000,22.4898,22.4898,21.6605,21.7415,4082.3632542668,0
+MPB.US,D,20190315,000000,21.705,22.0624,21.6082,22.0624,18412.167372098,0
+MPB.US,D,20190318,000000,21.8056,22.5184,21.8056,22.0624,1952.0382111593,0
+MPB.US,D,20190319,000000,22.8372,22.8372,21.5016,22.0624,7212.5127469924,0
+MPB.US,D,20190320,000000,21.7415,21.9517,21.556,21.6981,2166.7928041877,0
+MPB.US,D,20190321,000000,21.8847,21.8925,21.705,21.705,3101.7856785521,0
+MPB.US,D,20190322,000000,21.8847,22.0801,21.395,21.395,11037.575686971,0
+MPB.US,D,20190325,000000,21.4029,22.473,21.4029,22.473,1467.827383482,0
+MPB.US,D,20190326,000000,22.4177,22.4177,21.6517,22.2153,1606.6074742598,0
+MPB.US,D,20190327,000000,21.9024,22.3298,21.857,22.017,6904.5627645366,0
+MPB.US,D,20190328,000000,22.2588,22.2588,21.4839,21.9113,9969.8806820083,0
+MPB.US,D,20190401,000000,21.8146,22.0624,21.6981,21.9301,2403.8332512097,0
+MPB.US,D,20190402,000000,22.1018,22.1018,21.395,21.6082,7218.5907071725,0
+MPB.US,D,20190403,000000,21.4552,21.8659,21.4552,21.8659,2282.2740476087,0
+MPB.US,D,20190404,000000,21.4552,21.5016,20.8866,21.4375,8985.2511328403,0
+MPB.US,D,20190405,000000,21.4285,21.4375,21.4285,21.4375,1626.8673415267,0
+MPB.US,D,20190408,000000,22.0534,22.0534,21.395,21.9201,11876.334191817,0
+MPB.US,D,20190409,000000,21.7277,22.4089,21.6339,21.6339,11145.965976848,0
+MPB.US,D,20190410,000000,21.6665,22.2588,21.4552,21.6171,4218.1043649545,0
+MPB.US,D,20190411,000000,21.8214,21.8214,21.4552,21.4552,1370.5800206012,0
+MPB.US,D,20190412,000000,21.8382,21.8382,21.5628,21.5984,1749.439538491,0
+MPB.US,D,20190415,000000,21.4552,21.9439,21.4552,21.8797,2078.662381577,0
+MPB.US,D,20190416,000000,22.3841,22.4177,21.5016,21.5204,5861.1796002947,0
+MPB.US,D,20190417,000000,21.5362,21.6605,21.4552,21.474,2829.2904638132,0
+MPB.US,D,20190418,000000,21.4651,21.705,21.2726,21.5362,20099.814315424,0
+MPB.US,D,20190422,000000,21.546,21.5796,21.4375,21.4375,2061.4414944002,0
+MPB.US,D,20190423,000000,21.5046,21.6843,21.3082,21.5263,4314.338734472,0
+MPB.US,D,20190424,000000,20.9034,21.625,20.9034,21.4927,3645.7631146665,0
+MPB.US,D,20190425,000000,21.4147,21.556,21.2321,21.556,3626.516240763,0
+MPB.US,D,20190426,000000,21.5362,21.5362,21.3052,21.4839,3773.4002784476,0
+MPB.US,D,20190429,000000,21.2696,21.9479,21.2696,21.9479,5860.1666069313,0
+MPB.US,D,20190430,000000,21.084,21.9439,21.084,21.7316,16334.517983884,0
+MPB.US,D,20190501,000000,21.6605,21.9557,21.4839,21.5362,6051.6223526029,0
+MPB.US,D,20190502,000000,21.9399,22.017,21.705,21.9627,3921.2973094955,0
+MPB.US,D,20190503,000000,21.4375,22.4819,21.4375,22.4819,10160.323434317,0
+MPB.US,D,20190506,000000,22.7218,23.3456,22.4819,23.1048,7901.3482340647,0
+MPB.US,D,20190507,000000,21.4453,23.3861,21.4453,22.5737,4798.5495621493,0
+MPB.US,D,20190508,000000,22.7287,23.0504,22.5184,23.0426,3658.93202839,0
+MPB.US,D,20190509,000000,22.9972,23.0061,22.5135,22.7198,3110.9026188221,0
+MPB.US,D,20190510,000000,22.9705,22.9705,22.3388,22.8254,4027.6616126463,0
+MPB.US,D,20190513,000000,22.1985,22.9883,21.4217,22.4601,7995.5566168555,0
+MPB.US,D,20190514,000000,22.8008,22.8896,22.7178,22.8896,6022.245545066,0
+MPB.US,D,20190515,000000,23.0061,23.0061,22.4779,22.7099,7831.4516919941,0
+MPB.US,D,20190516,000000,22.6901,22.6901,22.4405,22.6033,5175.3830933124,0
+MPB.US,D,20190517,000000,22.5312,23.3773,22.5312,22.548,3555.6067053291,0
+MPB.US,D,20190520,000000,22.6487,22.6487,22.0021,22.3605,16742.754309311,0
+MPB.US,D,20190521,000000,22.3338,22.3881,22.1255,22.1255,16599.922245079,0
+MPB.US,D,20190522,000000,22.245,22.3526,21.9567,21.9567,12115.400625566,0
+MPB.US,D,20190523,000000,21.8146,21.8146,19.3338,21.554,28309.112531946,0
+MPB.US,D,20190524,000000,21.0318,21.4898,20.5569,21.4898,26679.206210328,0
+MPB.US,D,20190528,000000,21.4177,21.9567,21.4177,21.8146,21597.018506444,0
+MPB.US,D,20190529,000000,21.9567,21.9567,21.2676,21.6971,19685.500029818,0
+MPB.US,D,20190530,000000,21.544,21.9311,21.544,21.7583,15580.850921558,0
+MPB.US,D,20190531,000000,21.4523,21.7405,21.3397,21.544,15770.280680503,0
+MPB.US,D,20190603,000000,21.3733,21.6685,21.1699,21.5342,11089.238348501,0
+MPB.US,D,20190604,000000,21.5964,21.7494,21.4355,21.6783,7712.9314684832,0
+MPB.US,D,20190605,000000,21.3921,21.8757,21.3822,21.8757,13820.26845607,0
+MPB.US,D,20190606,000000,21.6329,21.8146,21.2509,21.3733,25868.811519655,0
+MPB.US,D,20190607,000000,21.5786,21.6329,21.5698,21.6329,11630.176804526,0
+MPB.US,D,20190610,000000,21.4523,22.8254,21.4523,22.8254,44540.305192768,0
+MPB.US,D,20190611,000000,22.861,23.0504,22.8254,22.9183,34647.412006374,0
+MPB.US,D,20190612,000000,22.8639,23.0376,22.3565,22.9341,31708.71825932,0
+MPB.US,D,20190613,000000,22.7198,23.0782,22.6487,22.9527,28443.840649269,0
+MPB.US,D,20190614,000000,22.9627,22.9972,22.784,22.9627,26124.085847217,0
+MPB.US,D,20190617,000000,22.9627,23.0969,22.854,22.9784,24468.854691517,0
+MPB.US,D,20190618,000000,22.8008,23.0504,22.3605,23.0328,24226.749277679,0
+MPB.US,D,20190619,000000,22.854,23.015,22.6487,22.6487,42510.266492632,0
+MPB.US,D,20190620,000000,22.8995,23.1502,22.5392,22.5392,71340.057613334,0
+MPB.US,D,20190621,000000,22.7099,22.9083,22.548,22.8008,105013.98299753,0
+MPB.US,D,20190624,000000,22.8086,23.0782,22.1087,22.2696,43067.412842469,0
+MPB.US,D,20190625,000000,22.397,22.4819,21.2282,21.318,65393.786570519,0
+MPB.US,D,20190626,000000,20.8343,22.0456,20.8343,21.7583,17097.30198648,0
+MPB.US,D,20190627,000000,21.9824,22.3072,21.8452,22.1985,20752.182041417,0
+MPB.US,D,20190628,000000,22.4137,22.5737,22.2252,22.397,300651.36527298,0
+MPB.US,D,20190701,000000,22.7001,22.8254,22.4177,22.8254,41800.158144929,0
+MPB.US,D,20190702,000000,23.0061,23.0061,22.782,22.8452,22123.775055381,0
+MPB.US,D,20190703,000000,23.015,23.0969,22.787,22.8353,6873.159970273,0
+MPB.US,D,20190705,000000,22.7918,23.1147,22.7918,22.9627,9752.0871088899,0
+MPB.US,D,20190708,000000,22.9261,23.0238,22.0998,22.9627,15528.175266663,0
+MPB.US,D,20190709,000000,22.7376,23.0782,22.7376,22.9784,7964.1538225919,0
+MPB.US,D,20190710,000000,23.0238,23.1147,22.7652,23.088,29148.884030155,0
+MPB.US,D,20190711,000000,23.1591,23.32,23.1226,23.32,8974.1082058435,0
+MPB.US,D,20190712,000000,23.3289,23.3378,23.2035,23.2124,7995.5566168555,0
+MPB.US,D,20190715,000000,22.9341,23.3378,22.9341,23.3022,6135.7008017603,0
+MPB.US,D,20190716,000000,23.1769,23.3378,22.7524,23.3378,8333.8964002116,0
+MPB.US,D,20190717,000000,23.32,23.7889,23.32,23.7524,6862.0170432762,0
+MPB.US,D,20190718,000000,23.5283,23.9932,23.5283,23.7721,3911.167375862,0
+MPB.US,D,20190719,000000,23.8056,24.2193,23.7968,23.9479,9178.7328652385,0
+MPB.US,D,20190722,000000,23.7524,24.084,23.7524,24.084,3562.6976588725,0
+MPB.US,D,20190723,000000,24.0564,24.0742,23.5431,23.6883,6545.9631139136,0
+MPB.US,D,20190724,000000,23.6883,23.7889,23.5885,23.782,11161.160877298,0
+MPB.US,D,20190725,000000,23.6961,23.6961,23.3861,23.395,2372.4304569461,0
+MPB.US,D,20190726,000000,23.3022,23.7889,23.3022,23.4099,5633.2560935428,0
+MPB.US,D,20190729,000000,23.8777,23.8777,23.7889,23.7889,1458.7104432119,0
+MPB.US,D,20190730,000000,23.7237,23.7237,23.395,23.395,3391.5017804678,0
+MPB.US,D,20190731,000000,23.552,23.6457,23.3289,23.3861,8560.8069136001,0
+MPB.US,D,20190801,000000,23.4918,23.5431,23.0328,23.1769,7239.8635678026,0
+MPB.US,D,20190802,000000,23.1689,23.1689,22.5036,22.5036,1984.4539987863,0
+MPB.US,D,20190805,000000,22.3684,22.7464,21.8935,21.8935,18832.559617885,0
+MPB.US,D,20190806,000000,22.011,22.9962,22.011,22.9775,3857.4787276049,0
+MPB.US,D,20190807,000000,22.2193,22.3279,21.9932,21.9932,4456.1578053398,0
+MPB.US,D,20190808,000000,22.2805,22.5086,22.0386,22.0386,4436.9109314363,0
+MPB.US,D,20190809,000000,21.9567,21.9567,20.9349,20.9804,5559.3075780189,0
+MPB.US,D,20190812,000000,21.0346,21.0712,20.8076,21.0712,1789.9592730247,0
+MPB.US,D,20190813,000000,20.9163,21.4681,20.9163,21.4059,5093.3306308817,0
+MPB.US,D,20190814,000000,20.9083,20.9617,20.7988,20.7988,6878.2249370897,0
+MPB.US,D,20190815,000000,20.6803,21.1975,20.4375,20.853,6724.2499458617,0
+MPB.US,D,20190816,000000,20.7001,21.1601,20.5737,21.1255,5623.1261599094,0
+MPB.US,D,20190819,000000,21.1779,21.6043,20.9488,21.6043,7982.387703132,0
+MPB.US,D,20190820,000000,21.4503,21.7297,21.0436,21.551,4656.7304912815,0
+MPB.US,D,20190821,000000,21.551,22.093,21.0436,21.0712,6861.0040499129,0
+MPB.US,D,20190822,000000,21.2055,21.6142,20.9349,20.9349,3683.2438691102,0
+MPB.US,D,20190823,000000,20.9982,21.0416,19.4523,19.6882,6664.4833374246,0
+MPB.US,D,20190826,000000,20.1038,21.8204,19.9774,21.6576,13054.445473383,0
+MPB.US,D,20190827,000000,21.4059,23.1048,20.7898,20.7898,11561.293255818,0
+MPB.US,D,20190828,000000,20.8619,22.9518,20.8619,21.3595,3166.6172538059,0
+MPB.US,D,20190829,000000,21.6951,22.5086,21.6309,22.1541,10284.921618008,0
+MPB.US,D,20190830,000000,22.1917,22.2716,21.9311,21.9311,4026.648619283,0
+MPB.US,D,20190903,000000,21.6221,22.4079,21.0811,21.2143,7100.0704836615,0
+MPB.US,D,20190904,000000,21.6951,22.1275,21.2509,21.9932,4970.7584339174,0
+MPB.US,D,20190905,000000,21.6576,22.4355,21.4187,22.1018,7267.2143886129,0
+MPB.US,D,20190906,000000,21.9567,21.9567,21.6863,21.7948,5420.5274872411,0
+MPB.US,D,20190909,000000,21.8136,22.4553,21.5115,22.4453,8649.9503295742,0
+MPB.US,D,20190910,000000,22.4079,22.4079,21.9932,22.083,4412.5990907161,0
+MPB.US,D,20190911,000000,22.3466,23.0594,22.3466,23.0594,4355.871462369,0
+MPB.US,D,20190912,000000,22.6171,23.476,22.5618,23.3308,11260.434226906,0
+MPB.US,D,20190913,000000,23.2321,23.5144,22.7889,23.3398,7686.5936410363,0
+MPB.US,D,20190916,000000,23.1324,23.1324,22.3644,22.6349,15026.743551809,0
+MPB.US,D,20190917,000000,22.5086,23.1956,22.5086,22.5618,4060.0774002733,0
+MPB.US,D,20190918,000000,22.7168,23.5144,22.473,22.9775,16158.257138663,0
+MPB.US,D,20190919,000000,22.9705,23.63,22.9705,23.0328,65893.192298647,0
+MPB.US,D,20190920,000000,23.0228,23.9637,23.0228,23.9637,93169.051599983,0
+MPB.US,D,20190923,000000,23.8639,23.8639,23.2321,23.2608,10440.922595962,0
+MPB.US,D,20190924,000000,23.6023,23.6843,23.1857,23.2954,10968.692138263,0
+MPB.US,D,20190925,000000,22.4325,23.5144,22.4325,23.4109,11732.489134223,0
+MPB.US,D,20190926,000000,23.4187,23.4187,22.9775,23.088,10920.068456823,0
+MPB.US,D,20190927,000000,22.8669,23.4563,22.8669,23.3693,2447.3919658334,0
+MPB.US,D,20190930,000000,23.3012,23.4849,23.1689,23.1779,5956.4009764488,0
+MPB.US,D,20191001,000000,22.625,23.1956,22.3921,22.3921,5021.4081020845,0
+MPB.US,D,20191002,000000,21.8935,22.5352,21.8935,22.5352,2469.6778198269,0
+MPB.US,D,20191003,000000,22.3002,22.4267,21.8886,21.9409,6483.1575253864,0
+MPB.US,D,20191004,000000,21.8847,22.1541,21.8847,22.1541,3302.3583644937,0
+MPB.US,D,20191007,000000,21.9942,22.4355,21.9942,22.011,2566.9251827077,0
+MPB.US,D,20191008,000000,22.0031,22.0031,21.3062,21.3062,2699.6273133054,0
+MPB.US,D,20191009,000000,21.6309,21.6309,21.2055,21.4227,6526.7162400101,0
+MPB.US,D,20191010,000000,22.1393,22.1393,21.3417,21.702,3394.5407605578,0
+MPB.US,D,20191011,000000,21.9488,22.2548,21.313,22.0564,3864.5696811483,0
+MPB.US,D,20191014,000000,21.6863,22.5746,21.6221,22.3555,5862.192593658,0
+MPB.US,D,20191015,000000,22.2548,23.0594,22.1463,22.4267,3049.1100236583,0
+MPB.US,D,20191016,000000,21.7711,22.6171,21.7711,22.4079,7747.3732428368,0
+MPB.US,D,20191018,000000,22.5086,23.0328,22.4651,22.625,3082.5388046486,0
+MPB.US,D,20191021,000000,22.8521,23.0416,22.8166,23.0416,3301.3453711304,0
+MPB.US,D,20191022,000000,22.8166,22.8166,22.7573,22.7573,858.00537875036,0
+MPB.US,D,20191023,000000,22.6803,23.0594,22.6803,23.0594,868.13531238378,0
+MPB.US,D,20191024,000000,22.8333,23.5144,22.8333,23.0969,6329.1825341585,0
+MPB.US,D,20191025,000000,23.3496,23.3496,23.1226,23.1226,3807.8420528012,0
+MPB.US,D,20191028,000000,23.1502,23.7198,23.1502,23.3308,17610.889621694,0
+MPB.US,D,20191029,000000,23.4019,23.5263,23.0504,23.5144,22206.840511175,0
+MPB.US,D,20191030,000000,23.4385,23.8925,23.4385,23.8452,4133.0129224339,0
+MPB.US,D,20191031,000000,23.1689,23.2686,23.0594,23.0594,8080.6480593762,0
+MPB.US,D,20191101,000000,23.5046,23.5144,23.5046,23.5144,2283.287040972,0
+MPB.US,D,20191104,000000,23.5144,23.5875,23.2954,23.5144,2958.9536143209,0
+MPB.US,D,20191105,000000,23.5224,23.7898,23.5144,23.547,1740.3225982209,0
+MPB.US,D,20191106,000000,23.547,24.859,23.547,23.8038,31254.897232542,0
+MPB.US,D,20191107,000000,24.1315,24.8038,23.9054,24.8038,15264.796992195,0
+MPB.US,D,20191108,000000,24.7702,24.7702,24.2954,24.4049,4852.2382104064,0
+MPB.US,D,20191111,000000,24.3773,24.8787,24.1729,24.8787,3275.0075436835,0
+MPB.US,D,20191112,000000,24.6773,24.9972,24.5866,24.9231,10769.132445685,0
+MPB.US,D,20191113,000000,24.6043,24.6112,24.2696,24.472,5749.7503303271,0
+MPB.US,D,20191114,000000,24.2618,24.4405,23.9666,24.4049,2956.9276275942,0
+MPB.US,D,20191115,000000,24.4049,24.5866,23.9389,24.4049,6758.6917202154,0
+MPB.US,D,20191118,000000,24.4405,25.0228,24.01,24.6043,4296.1048539319,0
+MPB.US,D,20191119,000000,24.398,24.9231,24.2598,24.8965,5420.5274872411,0
+MPB.US,D,20191120,000000,24.6142,24.9409,24.4582,24.6241,15639.604536631,0
+MPB.US,D,20191121,000000,24.8234,25.0228,24.4305,24.4305,11895.581065721,0
+MPB.US,D,20191122,000000,24.545,24.7692,24.545,24.6773,1804.1411801114,0
+MPB.US,D,20191125,000000,24.8422,25.324,24.8422,25.1502,35960.251405264,0
+MPB.US,D,20191126,000000,25.1789,25.324,25.011,25.1502,9085.5374758111,0
+MPB.US,D,20191127,000000,25.324,25.324,25.0406,25.089,12840.703873719,0
+MPB.US,D,20191129,000000,25.0406,25.0406,23.5322,24.5598,1854.7908482785,0
+MPB.US,D,20191202,000000,25.167,25.324,24.6645,24.9044,8659.0672698443,0
+MPB.US,D,20191203,000000,24.3595,24.3595,24.3595,24.3595,770.88794950298,0
+MPB.US,D,20191204,000000,24.5866,25.2509,24.5866,25.015,4108.7010817137,0
+MPB.US,D,20191205,000000,24.7149,24.859,24.2815,24.3595,4266.7280463949,0
+MPB.US,D,20191206,000000,24.4967,25.0318,24.1769,24.6773,13247.927205782,0
+MPB.US,D,20191209,000000,24.4868,25.0318,24.4868,24.8324,8561.8199069635,0
+MPB.US,D,20191210,000000,24.6329,25.0318,24.4257,24.9883,12386.882846942,0
+MPB.US,D,20191211,000000,25.0041,25.0318,24.6596,25.0318,7571.1123976153,0
+MPB.US,D,20191212,000000,24.7149,25.0406,24.7149,25.0318,13264.135099595,0
+MPB.US,D,20191213,000000,24.8038,25.2608,24.8038,25.1068,11419.47418495,0
+MPB.US,D,20191216,000000,25.9518,25.9518,24.859,25.8156,3680.2048890201,0
+MPB.US,D,20191217,000000,25.863,25.863,25.5312,25.8432,3757.1923846341,0
+MPB.US,D,20191218,000000,24.5994,25.6329,24.5994,25.4147,5116.6294782386,0
+MPB.US,D,20191219,000000,25.242,25.6329,25.242,25.5145,6925.8356251667,0
+MPB.US,D,20191220,000000,25.626,25.778,25.1443,25.778,31439.262024671,0
+MPB.US,D,20191223,000000,25.6418,25.8797,25.6418,25.7702,8895.0947235029,0
+MPB.US,D,20191224,000000,25.8156,26.1789,25.8156,25.9073,7322.9290235966,0
+MPB.US,D,20191226,000000,25.9073,26.1532,25.8018,26.1532,3233.4748157865,0
+MPB.US,D,20191227,000000,26.1532,27.2085,25.8254,26.7534,20853.481377751,0
+MPB.US,D,20191230,000000,26.5895,26.5895,25.7524,25.7702,4920.1087657503,0
+MPB.US,D,20191231,000000,25.3832,26.2934,25.3832,26.2253,4302.1828141119,0
+MPB.US,D,20200102,000000,26.3802,26.4197,25.9241,25.9241,1794.011246478,0
+MPB.US,D,20200103,000000,25.9518,25.9518,25.6092,25.9419,4062.1033869999,0
+MPB.US,D,20200106,000000,25.7257,26.1443,25.7257,26.1344,5740.633390057,0
+MPB.US,D,20200107,000000,25.8797,25.9518,25.4611,25.8531,8996.394059837,0
+MPB.US,D,20200108,000000,25.6092,25.8156,25.5026,25.6418,21556.49877191,0
+MPB.US,D,20200109,000000,26.0436,26.1344,25.7169,25.7524,3305.3973445837,0
+MPB.US,D,20200110,000000,25.9715,25.9715,25.8066,25.8066,6018.1935716126,0
+MPB.US,D,20200113,000000,26.244,26.244,25.4237,26.0702,9635.5928721056,0
+MPB.US,D,20200114,000000,25.9241,25.9518,25.6783,25.7968,85793.446921493,0
+MPB.US,D,20200115,000000,25.7079,25.7524,25.314,25.4325,7831.4516919941,0
+MPB.US,D,20200116,000000,25.4997,25.4997,25.2687,25.4997,9549.4884362216,0
+MPB.US,D,20200117,000000,25.7169,25.778,25.6418,25.6783,5581.5934320124,0
+MPB.US,D,20200121,000000,25.7435,25.7435,25.2884,25.551,7565.0344374353,0
+MPB.US,D,20200122,000000,25.4711,25.8797,25.4513,25.551,3431.0085216381,0
+MPB.US,D,20200123,000000,24.7297,25.2509,24.7297,25.0604,8026.9594111191,0
+MPB.US,D,20200124,000000,25.2075,25.2884,25.0406,25.2786,2928.5638134207,0
+MPB.US,D,20200127,000000,25.089,25.5076,25.0051,25.0051,3047.0840369316,0
+MPB.US,D,20200128,000000,24.9409,24.9409,24.7702,24.7702,2067.5194545803,0
+MPB.US,D,20200129,000000,24.0041,24.0041,21.627,23.3861,14068.451830089,0
+MPB.US,D,20200130,000000,22.8008,22.8008,21.9469,22.5826,2585.1590632478,0
+MPB.US,D,20200131,000000,22.2824,22.7464,21.7553,21.854,6049.5963658762,0
+MPB.US,D,20200203,000000,21.9389,23.0762,21.8629,22.1265,8173.8434488036,0
+MPB.US,D,20200204,000000,22.9359,22.9359,22.3941,22.3941,2994.4083820379,0
+MPB.US,D,20200205,000000,22.5688,25.778,22.5688,23.9093,5683.9057617099,0
+MPB.US,D,20200206,000000,23.7317,23.7425,23.0258,23.0258,7295.5782027864,0
+MPB.US,D,20200207,000000,22.9903,22.9903,22.0278,22.4937,7395.8645457572,0
+MPB.US,D,20200210,000000,22.3753,22.3753,21.8896,22.1463,3679.1918956568,0
+MPB.US,D,20200211,000000,22.1255,22.2558,22.0278,22.2558,2563.8862026177,0
+MPB.US,D,20200212,000000,22.3851,22.3851,22.1315,22.2558,5685.9317484366,0
+MPB.US,D,20200213,000000,22.244,22.4691,22.244,22.4691,1195.3321687431,0
+MPB.US,D,20200214,000000,22.2469,22.317,22.2469,22.2558,2675.3154725852,0
+MPB.US,D,20200218,000000,22.3664,22.3664,21.8333,21.8995,9187.8498055086,0
+MPB.US,D,20200219,000000,21.8718,21.9715,21.1473,21.3101,12467.922316009,0
+MPB.US,D,20200220,000000,21.238,21.5766,21.238,21.5766,4553.4051682206,0
+MPB.US,D,20200221,000000,21.6517,21.8254,21.551,21.551,4855.2771904964,0
+MPB.US,D,20200224,000000,21.5312,22.5688,20.9349,22.4779,14248.764648764,0
+MPB.US,D,20200225,000000,22.3851,22.4779,21.1817,21.2834,8319.7144931248,0
+MPB.US,D,20200226,000000,21.6517,21.6517,21.3773,21.3773,2399.7812777563,0
+MPB.US,D,20200227,000000,21.1917,21.238,20.2025,20.2025,9223.3045732255,0
+MPB.US,D,20200228,000000,19.6408,20.3111,19.0356,19.5134,15043.964438987,0
+MPB.US,D,20200302,000000,19.0633,20.7336,18.8718,20.2736,4406.5211305361,0
+MPB.US,D,20200303,000000,20.1373,20.1373,18.5302,18.5302,10196.791195397,0
+MPB.US,D,20200304,000000,19.2854,20.5402,18.3486,19.312,27519.990701902,0
+MPB.US,D,20200305,000000,19.312,19.8264,18.1018,18.8343,26354.035340696,0
+MPB.US,D,20200306,000000,19.1561,19.8165,18.4957,18.7878,10478.403350405,0
+MPB.US,D,20200309,000000,17.624,17.7059,16.2834,16.8343,15813.839395127,0
+MPB.US,D,20200310,000000,17.1837,17.7434,15.4305,17.2854,22115.671108474,0
+MPB.US,D,20200311,000000,17.3042,17.3042,15.6417,16.0465,14162.66021288,0
+MPB.US,D,20200312,000000,15.5973,16.2094,14.2212,14.2301,28907.79160968,0
+MPB.US,D,20200313,000000,14.6793,20.8442,14.6793,20.8442,18786.974916534,0
+MPB.US,D,20200316,000000,19.6319,19.6319,14.2212,15.1373,28611.997547584,0
+MPB.US,D,20200317,000000,16.009,19.2666,15.1373,17.6398,21793.539218931,0
+MPB.US,D,20200318,000000,15.32,17.6595,14.8619,15.4493,23145.885358993,0
+MPB.US,D,20200319,000000,15.4493,18.0722,15.4493,17.8915,13764.553821086,0
+MPB.US,D,20200320,000000,17.4305,18.009,17.4305,18.009,37905.19866288,0
+MPB.US,D,20200323,000000,18.8156,18.8442,16.6033,16.8885,13610.578829859,0
+MPB.US,D,20200324,000000,17.6141,19.1749,16.9735,18.3486,20946.676767178,0
+MPB.US,D,20200325,000000,17.6398,18.1837,16.8155,18.1472,13482.941666077,0
+MPB.US,D,20200326,000000,18.1837,20.0001,18.1837,18.8076,15474.486618407,0
+MPB.US,D,20200327,000000,18.3486,18.623,17.8827,17.9626,13726.060073279,0
+MPB.US,D,20200330,000000,18.5402,18.9163,18.3585,18.3585,4025.6356259196,0
+MPB.US,D,20200331,000000,17.9527,18.8076,17.1047,18.5776,14723.858536171,0
+MPB.US,D,20200401,000000,18.4858,18.4858,16.9636,18.2489,18312.89402249,0
+MPB.US,D,20200402,000000,18.0623,18.1639,17.2469,17.4029,6809.3413883824,0
+MPB.US,D,20200403,000000,17.1087,17.6141,16.6033,16.8727,6663.4703440612,0
+MPB.US,D,20200406,000000,17.1087,18.082,16.467,17.32,43502.999988706,0
+MPB.US,D,20200407,000000,17.1561,17.5204,16.0178,16.6033,29688.809492817,0
+MPB.US,D,20200408,000000,16.6605,16.9823,16.546,16.9823,20471.582879771,0
+MPB.US,D,20200409,000000,16.9735,18.321,16.7049,18.321,15023.70457172,0
+MPB.US,D,20200413,000000,17.54,17.54,16.8589,17.0001,7087.9145633014,0
+MPB.US,D,20200414,000000,17.6141,18.3387,16.2834,16.542,23045.599016022,0
+MPB.US,D,20200415,000000,16.0178,16.3486,15.4117,15.4117,19308.666498655,0
+MPB.US,D,20200416,000000,15.6871,15.6871,14.32,14.5865,21209.042048284,0
+MPB.US,D,20200417,000000,15.3012,15.8056,15.1373,15.6417,14219.387841226,0
+MPB.US,D,20200420,000000,15.5973,15.8718,14.7878,14.8619,11115.576175948,0
+MPB.US,D,20200421,000000,14.6881,15.3594,14.5865,15.3594,58043.506726112,0
+MPB.US,D,20200422,000000,15.9171,15.9439,15.3012,15.9439,4654.7045045548,0
+MPB.US,D,20200423,000000,15.55,15.785,14.8165,15.1285,10158.29744759,0
+MPB.US,D,20200424,000000,15.4878,16.1294,14.8342,15.32,4255.5851193982,0
+MPB.US,D,20200427,000000,15.6417,17.6053,15.6417,17.4127,21998.163878327,0
+MPB.US,D,20200428,000000,18.3486,18.3486,16.78,18.1551,13285.407960225,0
+MPB.US,D,20200429,000000,18.3486,19.2666,18.009,18.8076,23435.601460909,0
+MPB.US,D,20200430,000000,18.3871,19.9301,17.2183,17.9824,11251.317286635,0
+MPB.US,D,20200501,000000,17.6685,18.1739,17.1561,17.5204,19514.304151413,0
+MPB.US,D,20200504,000000,17.1659,18.4355,17.1659,18.4207,11960.412640974,0
+MPB.US,D,20200505,000000,18.4394,18.7069,17.5204,17.5204,15552.487107384,0
+MPB.US,D,20200506,000000,17.6141,17.7692,17.4305,17.7158,15286.069852825,0
+MPB.US,D,20200507,000000,17.8995,18.0722,17.6595,18.0524,14108.971564622,0
+MPB.US,D,20200508,000000,18.3703,18.703,18.3614,18.4433,14568.870551579,0
+MPB.US,D,20200511,000000,18.1472,18.471,17.9143,18.1295,20044.099680441,0
+MPB.US,D,20200512,000000,18.2766,18.2766,16.2854,16.2854,24275.372959118,0
+MPB.US,D,20200513,000000,16.2301,16.2578,15.7494,16.2123,26029.877464427,0
+MPB.US,D,20200514,000000,15.8333,15.8333,15.3703,15.6477,27059.078721581,0
+MPB.US,D,20200515,000000,15.6023,16.6665,15.5085,16.5658,12726.235623661,0
+MPB.US,D,20200518,000000,17.0642,18.5164,17.0642,18.4059,28678.855109565,0
+MPB.US,D,20200519,000000,18.1649,18.314,17.0642,17.852,14910.249315025,0
+MPB.US,D,20200520,000000,18.1018,18.314,17.9143,18.0179,17391.070061849,0
+MPB.US,D,20200521,000000,17.6102,18.1561,17.6102,17.703,46608.837640712,0
+MPB.US,D,20200522,000000,17.8708,17.9616,17.4157,17.8708,8102.9339133697,0
+MPB.US,D,20200526,000000,18.4533,19.8777,18.4533,18.5253,44950.567504921,0
+MPB.US,D,20200527,000000,19.1285,19.776,18.7129,19.1008,14869.729580491,0
+MPB.US,D,20200528,000000,19.4898,19.4898,18.009,18.241,16047.840862058,0
+MPB.US,D,20200529,000000,18.0179,18.4996,16.9527,17.2775,6599.6517621707,0
+MPB.US,D,20200601,000000,17.5934,17.8234,17.4069,17.5835,16878.495419998,0
+MPB.US,D,20200602,000000,17.8895,18.7672,17.2874,17.5934,22208.866497902,0
+MPB.US,D,20200603,000000,18.0001,18.8965,18.0001,18.5253,16376.050711781,0
+MPB.US,D,20200604,000000,18.314,18.471,17.6743,17.9715,11758.82696167,0
+MPB.US,D,20200605,000000,18.6655,19.555,17.9902,19.4069,14984.197830549,0
+MPB.US,D,20200608,000000,19.7139,19.7139,18.7592,19.5184,12427.402581475,0
+MPB.US,D,20200609,000000,19.009,19.1669,18.6862,19.009,3265.8906034134,0
+MPB.US,D,20200610,000000,18.7948,18.8708,17.703,17.703,4370.0533694558,0
+MPB.US,D,20200611,000000,16.8885,17.7484,16.8885,17.0642,16921.041141258,0
+MPB.US,D,20200612,000000,17.9339,18.0446,16.8885,17.6843,14171.777153149,0
+MPB.US,D,20200615,000000,16.9912,18.8708,16.9912,18.8708,9345.8767701899,0
+MPB.US,D,20200616,000000,19.5253,19.5253,17.4986,18.8797,5200.7079273959,0
+MPB.US,D,20200617,000000,18.4237,18.4237,17.0642,17.2203,10380.142994161,0
+MPB.US,D,20200618,000000,17.3052,18.1275,16.7682,17.1186,6466.949631573,0
+MPB.US,D,20200619,000000,17.4443,17.4443,16.8807,17.1936,31768.484867757,0
+MPB.US,D,20200622,000000,16.6763,17.3328,16.6763,16.9912,5989.8297574391,0
+MPB.US,D,20200623,000000,17.1669,17.5934,16.9912,16.9912,9315.4869692896,0
+MPB.US,D,20200624,000000,16.8136,16.9379,16.3871,16.4355,9758.1650690699,0
+MPB.US,D,20200625,000000,16.6665,17.554,15.8777,17.0178,9714.6063544462,0
+MPB.US,D,20200626,000000,16.2025,17.6359,15.776,16.3328,41517.532996557,0
+MPB.US,D,20200629,000000,16.7119,17.2588,15.5736,16.4355,21366.056019601,0
+MPB.US,D,20200630,000000,16.6665,17.3417,16.6289,17.0642,6384.8971691423,0
+MPB.US,D,20200701,000000,16.9725,17.0554,16.6665,17.0554,9206.0836860487,0
+MPB.US,D,20200702,000000,17.314,17.7316,17.0554,17.6279,13334.031641666,0
+MPB.US,D,20200706,000000,17.9814,18.1847,17.6279,17.8234,5663.6458944431,0
+MPB.US,D,20200707,000000,17.8036,17.8036,16.8224,17.4246,15911.086758007,0
+MPB.US,D,20200708,000000,17.4157,17.4246,16.851,17.3881,5816.6078923076,0
+MPB.US,D,20200709,000000,17.1669,17.1669,16.1926,16.3417,16918.002161169,0
+MPB.US,D,20200710,000000,16.0178,16.9251,16.0178,16.9251,5745.6983568737,0
+MPB.US,D,20200713,000000,16.8807,16.8807,16.3614,16.4255,9385.3835113602,0
+MPB.US,D,20200714,000000,15.8777,16.851,15.8777,16.8422,9292.1881219328,0
+MPB.US,D,20200715,000000,16.9814,17.0366,16.0554,16.7494,19871.890808673,0
+MPB.US,D,20200716,000000,16.7207,16.9251,16.6763,16.7682,29955.226747376,0
+MPB.US,D,20200717,000000,16.7494,16.7494,15.9804,16.1561,11978.646521515,0
+MPB.US,D,20200720,000000,16.2301,16.702,16.2301,16.5075,1331.0732794309,0
+MPB.US,D,20200721,000000,16.6092,16.8885,16.24,16.8885,5258.4485491064,0
+MPB.US,D,20200722,000000,16.6378,16.6565,16.5272,16.5658,5861.1796002947,0
+MPB.US,D,20200723,000000,16.4898,16.7858,16.4898,16.6289,3032.9021298448,0
+MPB.US,D,20200724,000000,17.0366,17.7316,16.9912,17.2676,18551.960456238,0
+MPB.US,D,20200727,000000,17.4542,17.9517,16.6842,17.9517,9551.5144229482,0
+MPB.US,D,20200728,000000,17.6743,18.0919,17.1285,17.1285,13768.605794539,0
+MPB.US,D,20200729,000000,17.6013,18.3328,17.544,18.0524,7088.9275566647,0
+MPB.US,D,20200730,000000,17.7592,18.3881,17.7592,18.3881,4805.6405156927,0
+MPB.US,D,20200731,000000,18.2676,18.3614,17.1186,17.7948,18834.585604611,0
+MPB.US,D,20200803,000000,18.4147,18.4147,18.4147,18.4147,2065.4934678536,0
+MPB.US,D,20200804,000000,18.0524,18.1472,17.8422,18.0446,4903.9008719368,0
+MPB.US,D,20200805,000000,18.0446,18.3802,18.0446,18.2864,6909.6277313533,0
+MPB.US,D,20200806,000000,18.1285,18.2676,18.0524,18.2598,3366.1769463842,0
+MPB.US,D,20200807,000000,18.0752,19.2874,18.0752,19.2874,7750.4122229268,0
+MPB.US,D,20200810,000000,18.8284,19.2588,18.8096,18.8284,4671.9253917316,0
+MPB.US,D,20200811,000000,19.2776,19.2776,18.8284,18.8382,4133.0129224339,0
+MPB.US,D,20200812,000000,19.1176,20.086,19.0988,19.9399,12186.310161,0
+MPB.US,D,20200813,000000,19.9587,19.9587,19.3891,19.9498,1458.7104432119,0
+MPB.US,D,20200814,000000,19.5046,19.6595,19.5046,19.6132,2161.727837371,0
+MPB.US,D,20200817,000000,19.2489,19.3891,19.0159,19.0159,7461.7091143745,0
+MPB.US,D,20200818,000000,19.0988,19.0988,18.1769,18.241,5182.4740468558,0
+MPB.US,D,20200819,000000,18.4069,19.0524,18.2212,19.0524,8301.4806125847,0
+MPB.US,D,20200820,000000,18.6319,19.8461,18.6319,19.3328,2534.5093950808,0
+MPB.US,D,20200821,000000,19.0336,19.0336,17.9784,18.4651,11022.380786521,0
+MPB.US,D,20200824,000000,18.7366,19.6132,18.548,19.0159,10629.339361544,0
+MPB.US,D,20200825,000000,19.5184,19.5184,18.4069,18.7168,2980.2264749511,0
+MPB.US,D,20200826,000000,18.6971,19.5184,18.6971,18.7366,19892.150675939,0
+MPB.US,D,20200827,000000,18.5855,18.9685,18.1373,18.315,12523.636950993,0
+MPB.US,D,20200828,000000,18.5756,18.9301,18.241,18.4819,3491.7881234386,0
+MPB.US,D,20200831,000000,18.3624,18.7366,17.9488,17.9784,12558.078725346,0
+MPB.US,D,20200901,000000,18.0604,18.3979,18.0604,18.3979,4204.9354512311,0
+MPB.US,D,20200902,000000,18.5016,19.0159,18.2212,18.5668,7595.4242383355,0
+MPB.US,D,20200903,000000,19.006,19.006,18.3624,18.7898,4851.2252170431,0
+MPB.US,D,20200904,000000,18.9784,18.9962,18.6595,18.8284,6489.2354855665,0
+MPB.US,D,20200908,000000,18.5855,18.5855,17.7711,17.7711,10953.497237813,0
+MPB.US,D,20200909,000000,17.9972,18.0436,17.3891,17.6783,14031.984069008,0
+MPB.US,D,20200910,000000,17.9113,17.9685,16.7168,17.1087,14045.152982732,0
+MPB.US,D,20200911,000000,17.1462,17.4365,17.1462,17.1462,11542.046381914,0
+MPB.US,D,20200914,000000,17.6141,17.6141,16.9133,17.474,9132.1351705248,0
+MPB.US,D,20200915,000000,17.6981,17.777,17.1749,17.1749,6195.4674101974,0
+MPB.US,D,20200916,000000,17.3989,17.552,16.9596,17.3062,7826.3867251774,0
+MPB.US,D,20200917,000000,17.4463,18.5855,16.9133,18.4069,16504.700868925,0
+MPB.US,D,20200918,000000,18.2212,18.4917,17.3594,17.858,23570.329578233,0
+MPB.US,D,20200921,000000,17.3989,18.1196,16.9409,16.9596,8224.4931169707,0
+MPB.US,D,20200922,000000,17.2074,17.2074,16.4927,17.007,8505.0922786163,0
+MPB.US,D,20200923,000000,16.9033,17.0988,16.4473,16.4473,10305.181485275,0
+MPB.US,D,20200924,000000,16.773,17.4858,16.4552,16.4552,4205.9484445945,0
+MPB.US,D,20200925,000000,17.2824,17.2824,16.1097,16.1097,9501.8777481445,0
+MPB.US,D,20200928,000000,16.5302,16.857,16.315,16.3703,5094.3436242451,0
+MPB.US,D,20200929,000000,16.3525,16.3525,16.2578,16.3525,7385.7346121238,0
+MPB.US,D,20200930,000000,16.3525,16.6852,16.1195,16.1739,14868.716587129,0
+MPB.US,D,20201001,000000,16.3338,16.4177,16.1195,16.1639,6420.3519368593,0
+MPB.US,D,20201002,000000,16.3624,16.7632,16.0722,16.3703,52823.551924813,0
+MPB.US,D,20201005,000000,16.4552,17.0258,16.4552,16.932,7870.9584331645,0
+MPB.US,D,20201006,000000,16.8382,18.0436,16.8382,17.2874,7168.9540323687,0
+MPB.US,D,20201007,000000,17.4414,17.7543,17.007,17.7543,8597.2746746804,0
+MPB.US,D,20201008,000000,17.7898,17.9784,17.5184,17.624,2867.7842116202,0
+MPB.US,D,20201009,000000,17.7632,17.7632,17.3614,17.4651,2292.4039812421,0
+MPB.US,D,20201012,000000,17.3239,18.2212,17.3062,18.2212,4004.3627652895,0
+MPB.US,D,20201013,000000,18.0356,18.5105,18.0356,18.2766,4541.2492478605,0
+MPB.US,D,20201014,000000,18.2212,18.3811,18.0801,18.2864,9873.6463124909,0
+MPB.US,D,20201015,000000,18.2212,19.6033,18.2212,19.6033,7951.9979022318,0
+MPB.US,D,20201016,000000,19.3328,19.5578,18.6872,18.7721,6940.0175322535,0
+MPB.US,D,20201019,000000,18.7168,18.7168,18.321,18.3525,1818.3230871982,0
+MPB.US,D,20201020,000000,18.5382,18.6971,18.3328,18.6507,3098.746698462,0
+MPB.US,D,20201021,000000,18.6872,19.006,18.6595,18.8757,5784.1921046807,0
+MPB.US,D,20201022,000000,18.8757,18.8757,18.5282,18.5282,11478.227800024,0
+MPB.US,D,20201023,000000,18.6507,18.9301,18.6507,18.7366,3883.8165550518,0
+MPB.US,D,20201026,000000,18.8284,18.8284,18.4552,18.8284,5054.8368830747,0
+MPB.US,D,20201027,000000,19.3545,19.3545,18.4167,18.4167,2668.2245190419,0
+MPB.US,D,20201028,000000,18.2311,18.6783,18.2212,18.6408,10857.262868296,0
+MPB.US,D,20201029,000000,18.4552,18.5382,18.2212,18.3427,14489.857069238,0
+MPB.US,D,20201030,000000,18.315,18.4355,18.2212,18.2676,6317.0266137984,0
+MPB.US,D,20201102,000000,18.2311,18.6645,18.2311,18.6507,5389.1246929775,0
+MPB.US,D,20201103,000000,18.6507,19.2874,18.6279,19.0524,13129.406982271,0
+MPB.US,D,20201104,000000,18.8669,19.239,18.4651,18.548,5749.7503303271,0
+MPB.US,D,20201105,000000,18.7267,19.2489,18.473,18.9301,6372.7412487822,0
+MPB.US,D,20201106,000000,19.1087,19.1087,18.3989,18.9399,13113.199088457,0
+MPB.US,D,20201109,000000,19.7878,20.6981,19.5688,20.1196,22722.454133117,0
+MPB.US,D,20201110,000000,20.5234,22.241,20.5234,21.5984,21423.796641312,0
+MPB.US,D,20201111,000000,21.6379,21.8915,21.1641,21.1641,6693.8601449615,0
+MPB.US,D,20201112,000000,21.3693,21.553,20.1473,21.2321,4221.1433450446,0
+MPB.US,D,20201113,000000,21.4967,21.5796,21.2223,21.2223,5021.4081020845,0
+MPB.US,D,20201116,000000,21.6743,22.55,21.4157,21.6082,14001.594268108,0
+MPB.US,D,20201117,000000,21.2509,21.8827,21.1295,21.2608,8286.2857121345,0
+MPB.US,D,20201118,000000,21.6467,21.9201,20.7879,20.7879,11063.913514417,0
+MPB.US,D,20201119,000000,21.0712,21.0712,20.3456,20.6477,6222.8182310076,0
+MPB.US,D,20201120,000000,20.6931,20.855,20.1383,20.1383,6461.8846647563,0
+MPB.US,D,20201123,000000,20.6299,22.2223,20.6299,20.8935,9142.2651041582,0
+MPB.US,D,20201124,000000,21.0998,22.626,21.0998,22.4868,11738.567094403,0
+MPB.US,D,20201125,000000,22.5036,23.5688,21.2509,22.778,16799.481937657,0
+MPB.US,D,20201127,000000,22.626,22.7405,22.1739,22.1739,3074.4348577418,0
+MPB.US,D,20201130,000000,21.8827,21.9103,21.3298,21.9103,4318.3907079254,0
+MPB.US,D,20201201,000000,22.1305,22.1305,21.0712,21.0712,7790.9319574605,0
+MPB.US,D,20201202,000000,21.2124,21.5164,20.7879,20.8935,5490.4240293116,0
+MPB.US,D,20201203,000000,21.1196,21.6882,20.9873,20.9873,4026.648619283,0
+MPB.US,D,20201204,000000,21.1601,22.0238,21.0514,22.0238,3606.2563734962,0
+MPB.US,D,20201207,000000,21.6379,22.2124,21.2124,21.4473,8407.8449157355,0
+MPB.US,D,20201208,000000,21.6082,22.1453,21.2914,22.1453,7566.0474307986,0
+MPB.US,D,20201209,000000,22.0416,22.9291,22.0416,22.1541,6272.4549058114,0
+MPB.US,D,20201210,000000,22.3456,22.8906,22.1837,22.8906,8062.414178836,0
+MPB.US,D,20201211,000000,22.55,23.09,22.55,23.09,3261.8386299601,0
+MPB.US,D,20201214,000000,23.012,23.2954,22.626,22.6457,12795.119172369,0
+MPB.US,D,20201215,000000,22.9093,23.4553,22.4009,23.3536,6333.2345076119,0
+MPB.US,D,20201216,000000,23.4553,24.2292,22.9093,22.9093,8273.1167984111,0
+MPB.US,D,20201217,000000,23.325,23.5688,22.9005,23.5688,7022.0699946842,0
+MPB.US,D,20201218,000000,23.7593,24.088,23.2025,23.241,34434.683400072,0
+MPB.US,D,20201221,000000,22.4385,23.1166,22.4385,23.0989,8216.389170064,0
+MPB.US,D,20201222,000000,22.6171,22.9488,22.4385,22.8166,11557.241282364,0
+MPB.US,D,20201223,000000,23.7593,23.7593,23.7593,23.7593,1582.2956335396,0
+MPB.US,D,20201224,000000,23.4079,23.5776,22.9942,23.4267,4164.4157166974,0
+MPB.US,D,20201228,000000,23.7099,24.0416,23.325,23.325,9805.775757147,0
+MPB.US,D,20201229,000000,23.0989,23.5588,21.3674,21.8728,35191.389442488,0
+MPB.US,D,20201230,000000,21.9399,21.9399,21.1245,21.1641,15814.852388489,0
+MPB.US,D,20201231,000000,20.9774,21.016,20.2075,20.6477,14320.68717756,0
+MPB.US,D,20210104,000000,20.6527,21.1245,20.4878,20.4878,20750.15605469,0
+MPB.US,D,20210105,000000,20.6557,21.6843,20.4878,21.4108,23575.39454505,0
+MPB.US,D,20210106,000000,21.628,22.7218,21.628,22.4582,22348.659582043,0
+MPB.US,D,20210107,000000,22.4937,23.085,22.014,22.7218,11331.34376234,0
+MPB.US,D,20210108,000000,23.2124,23.2124,21.7583,22.6743,17514.655252177,0
+MPB.US,D,20210111,000000,22.3348,22.703,21.7958,22.5994,15585.915888375,0
+MPB.US,D,20210112,000000,22.6743,22.9093,22.2766,22.8807,13048.367513204,0
+MPB.US,D,20210113,000000,22.8906,23.1551,22.4079,22.4275,17147.951654647,0
+MPB.US,D,20210114,000000,22.7307,22.9587,22.5412,22.9587,10008.374429815,0
+MPB.US,D,20210115,000000,22.6645,22.6645,22.0218,22.1068,15673.033317622,0
+MPB.US,D,20210119,000000,22.4375,22.4375,21.6359,22.1443,11271.577153902,0
+MPB.US,D,20210120,000000,21.9834,21.9834,21.5302,21.5865,4933.2776794737,0
+MPB.US,D,20210121,000000,21.474,21.8412,20.9439,21.2578,15467.395664863,0
+MPB.US,D,20210122,000000,21.2292,22.0604,20.3308,21.6635,23974.513930206,0
+MPB.US,D,20210125,000000,21.4257,21.7001,21.0574,21.1709,10263.648757377,0
+MPB.US,D,20210126,000000,21.4257,21.4257,20.784,20.8985,13313.771774399,0
+MPB.US,D,20210127,000000,20.6891,21.0021,19.7692,19.8402,26957.779385247,0
+MPB.US,D,20210128,000000,20.0949,20.7277,19.5944,20.6705,33238.338237965,0
+MPB.US,D,20210129,000000,20.548,20.8116,20.1137,20.5578,10770.145439048,0
+MPB.US,D,20210201,000000,20.548,20.9932,20.312,20.8797,16102.542503679,0
+MPB.US,D,20210202,000000,21.0772,21.238,20.784,21.2193,12835.638906902,0
+MPB.US,D,20210203,000000,21.012,21.2094,20.6655,21.2094,13706.813199376,0
+MPB.US,D,20210204,000000,21.5588,22.1927,21.1659,22.0979,15329.628567449,0
+MPB.US,D,20210205,000000,21.9834,22.1068,21.7672,22.1068,6947.1084857969,0
+MPB.US,D,20210208,000000,22.5234,22.9093,22.1344,22.9093,14814.014945508,0
+MPB.US,D,20210209,000000,22.7297,22.9291,22.3871,22.8244,11761.86594176,0
+MPB.US,D,20210210,000000,22.9093,22.9093,22.1769,22.6725,15658.851410535,0
+MPB.US,D,20210211,000000,22.7099,23.2588,22.4237,22.786,16229.166674097,0
+MPB.US,D,20210212,000000,22.5668,22.8906,22.4335,22.7573,12892.366535249,0
+MPB.US,D,20210216,000000,22.7573,22.9962,22.3397,22.6725,15754.072786689,0
+MPB.US,D,20210217,000000,22.6725,22.9488,22.4335,22.6813,7245.9415279827,0
+MPB.US,D,20210218,000000,22.5302,22.6152,22.3871,22.4049,6491.2614722932,0
+MPB.US,D,20210219,000000,22.473,23.1383,22.4049,22.8807,11766.930908577,0
+MPB.US,D,20210222,000000,22.8629,24.2815,22.5105,23.9015,21976.891017697,0
+MPB.US,D,20210223,000000,24.1581,24.7573,23.4325,23.778,14265.98553594,0
+MPB.US,D,20210224,000000,23.6359,23.9015,23.6349,23.8046,14518.220883412,0
+MPB.US,D,20210225,000000,23.7089,23.7287,22.8728,22.8906,9761.20404916,0
+MPB.US,D,20210226,000000,23.1295,23.1295,22.396,22.396,7221.6296872625,0
+MPB.US,D,20210301,000000,23.0061,23.0061,22.4237,22.7395,18512.453715068,0
+MPB.US,D,20210302,000000,22.557,23.472,22.4533,22.5105,10235.284943203,0
+MPB.US,D,20210303,000000,23.2499,23.6853,22.4819,23.1383,27673.96569313,0
+MPB.US,D,20210304,000000,23.0624,24.7573,23.0624,24.5194,21632.473274161,0
+MPB.US,D,20210305,000000,24.7474,25.8432,24.6043,25.8432,44039.886471277,0
+MPB.US,D,20210308,000000,26.0061,27.5036,26.0061,26.8521,19156.717494154,0
+MPB.US,D,20210309,000000,26.8521,28.2125,26.5244,27.7751,33827.90037543,0
+MPB.US,D,20210310,000000,27.6043,28.4415,26.5432,27.785,17484.265451277,0
+MPB.US,D,20210311,000000,27.7001,28.2529,26.7287,28.0051,13788.865661806,0
+MPB.US,D,20210312,000000,28.0051,28.0061,27.4799,27.7001,15422.823956876,0
+MPB.US,D,20210315,000000,27.6419,27.7554,26.5658,26.8718,12505.403070452,0
+MPB.US,D,20210316,000000,26.6625,27.6043,25.8234,26.1749,10126.894653326,0
+MPB.US,D,20210317,000000,26.6625,26.7089,25.7287,25.9962,19701.707923631,0
+MPB.US,D,20210318,000000,25.1097,26.9952,25.1097,26.0061,20640.752771449,0
+MPB.US,D,20210319,000000,25.7198,26.548,25.5096,26.548,50401.484793063,0
+MPB.US,D,20210322,000000,26.1847,27.5964,24.5194,24.5194,14173.803139876,0
+MPB.US,D,20210323,000000,24.3575,24.4533,23.3585,24.2815,21942.449243343,0
+MPB.US,D,20210324,000000,24.396,25.3437,24.015,24.2628,8785.691440262,0
+MPB.US,D,20210325,000000,24.0199,25.4237,23.9479,24.4147,13925.619765857,0
+MPB.US,D,20210326,000000,24.3763,24.8807,24.09,24.6625,8172.8304554403,0
+MPB.US,D,20210329,000000,24.9952,25.6902,24.5293,25.4621,14939.626122563,0
+MPB.US,D,20210330,000000,25.2954,27.0426,25.0338,26.7573,25400.808585791,0
+MPB.US,D,20210331,000000,26.6428,27.5766,25.3851,25.5283,32294.228423331,0
+MPB.US,D,20210401,000000,25.9005,25.9666,24.9005,25.4237,12355.480052678,0
+MPB.US,D,20210405,000000,25.9005,25.9005,24.0534,24.3674,25658.10890008,0
+MPB.US,D,20210406,000000,24.3763,26.0604,24.3763,25.1473,16499.635902109,0
+MPB.US,D,20210407,000000,25.1384,25.1571,24.2628,24.4059,25279.24938219,0
+MPB.US,D,20210408,000000,24.6339,25.0524,24.4711,24.6339,19436.303662436,0
+MPB.US,D,20210409,000000,24.9291,25.0041,24.4711,24.6142,15217.186304118,0
+MPB.US,D,20210412,000000,24.5944,24.9577,24.2815,24.32,18553.986442966,0
+MPB.US,D,20210413,000000,24.32,24.9379,23.8046,23.8046,17234.056090531,0
+MPB.US,D,20210414,000000,23.8046,24.2647,23.8046,23.9202,7891.2183004313,0
+MPB.US,D,20210415,000000,23.9666,24.861,23.9479,24.1097,16610.052178713,0
+MPB.US,D,20210416,000000,24.2815,24.4059,23.9952,23.9952,17506.55130527,0
+MPB.US,D,20210419,000000,24.2529,24.2628,23.9291,24.0998,15019.652598266,0
+MPB.US,D,20210420,000000,24.1679,24.2095,23.6053,23.6053,20407.764297881,0
+MPB.US,D,20210421,000000,23.6349,24.2726,23.3388,23.8521,17808.423327546,0
+MPB.US,D,20210422,000000,23.7287,24.2628,23.4227,23.5954,12090.075791482,0
+MPB.US,D,20210423,000000,24.0436,24.4809,24.0436,24.2904,11487.344740294,0
+MPB.US,D,20210426,000000,24.2726,24.8442,24.0998,24.2904,54540.575675677,0
+MPB.US,D,20210427,000000,24.2815,24.9479,24.1769,24.9479,17152.0036281,0
+MPB.US,D,20210428,000000,24.7376,25.1571,24.2331,24.3861,29241.06642622,0
+MPB.US,D,20210429,000000,22.9389,24.6339,22.9389,24.2815,58307.897993944,0
+MPB.US,D,20210430,000000,24.2815,26.1847,24.2815,25.7001,533517.26664459,0
+MPB.US,D,20210503,000000,25.9962,26.2529,25.5007,26.0515,63542.03470233,0
+MPB.US,D,20210504,000000,25.9469,26.0496,25.6152,25.7386,69899.581050663,0
+MPB.US,D,20210505,000000,26.0338,26.243,25.3092,25.9469,66986.212137692,0
+MPB.US,D,20210506,000000,26.1295,26.2233,25.6615,26.2233,110391.96476352,0
+MPB.US,D,20210507,000000,26.1483,26.1483,25.86,26.0416,46086.133065227,0
+MPB.US,D,20210510,000000,26.319,27.6329,26.1186,26.7603,92172.266130455,0
+MPB.US,D,20210511,000000,26.7129,27.087,26.6359,26.857,63910.764286587,0
+MPB.US,D,20210512,000000,26.8857,26.8857,26.3773,26.4444,69245.187337944,0
+MPB.US,D,20210513,000000,26.3575,27.0574,25.9073,26.857,58276.49519968,0
+MPB.US,D,20210514,000000,27.0209,27.0496,26.5786,27.011,84988.117197636,0
+MPB.US,D,20210517,000000,27.011,27.0486,26.55,27.0486,36008.875086705,0
+MPB.US,D,20210518,000000,26.857,27.0486,26.7031,26.7327,32967.869009953,0
+MPB.US,D,20210519,000000,26.6557,27.0386,26.1847,26.7327,36940.828980979,0
+MPB.US,D,20210520,000000,26.7228,26.857,26.167,26.626,61928.336274527,0
+MPB.US,D,20210521,000000,26.5688,26.9193,26.55,26.7514,53700.804177466,0
+MPB.US,D,20210524,000000,26.857,27.5086,26.4799,27.1819,90188.825125032,0
+MPB.US,D,20210525,000000,27.2401,27.2401,26.6843,26.6843,45377.037710888,0
+MPB.US,D,20210526,000000,26.7514,27.0486,26.5016,26.8669,42063.536419397,0
+MPB.US,D,20210527,000000,27.0486,27.0772,26.7899,26.9715,32063.265936489,0
+MPB.US,D,20210528,000000,27.0298,27.0486,26.8373,27.0486,23414.328600278,0
+MPB.US,D,20210601,000000,27.1453,27.3358,26.7514,27.2894,54836.369737773,0
+MPB.US,D,20210602,000000,27.4799,27.4799,26.6615,27.326,40642.30673063,0
+MPB.US,D,20210603,000000,27.2894,27.4523,27.1403,27.4523,41451.68842794,0
+MPB.US,D,20210604,000000,27.4138,27.5766,27.3842,27.4799,27583.809283793,0
+MPB.US,D,20210607,000000,27.5668,27.7573,27.4187,27.7109,75813.436305851,0
+MPB.US,D,20210608,000000,27.7011,28.094,27.5766,28.018,67787.489888095,0
+MPB.US,D,20210609,000000,27.9399,27.9399,27.5964,27.7573,32017.681235139,0
+MPB.US,D,20210610,000000,27.9893,27.9893,27.6053,27.6329,26140.293741031,0
+MPB.US,D,20210611,000000,27.6428,27.7672,27.6053,27.6053,17369.797201219,0
+MPB.US,D,20210614,000000,27.7494,27.7968,27.096,27.1058,60997.395373616,0
+MPB.US,D,20210615,000000,27.2992,28.0742,27.2992,27.8452,92413.35855093,0
+MPB.US,D,20210616,000000,27.8254,28.0268,27.4799,27.548,122257.15602833,0
+MPB.US,D,20210617,000000,27.6912,27.7968,26.9913,27.0012,68842.015979333,0
+MPB.US,D,20210618,000000,26.9528,27.2796,25.1206,25.6577,219601.76627202,0
+MPB.US,D,20210621,000000,25.9547,26.8906,25.6863,26.7129,45190.646932034,0
+MPB.US,D,20210622,000000,26.55,26.55,25.9745,26.3773,53853.766175331,0
+MPB.US,D,20210623,000000,26.3289,26.7603,25.9351,26.167,62200.831489266,0
+MPB.US,D,20210624,000000,26.5786,26.9241,26.167,26.78,52648.304072955,0
+MPB.US,D,20210625,000000,26.78,27.2796,26.3378,26.9143,585818.11399392,0
+MPB.US,D,20210628,000000,26.7228,26.8038,26.3871,26.5312,36551.839529456,0
+MPB.US,D,20210629,000000,26.6655,26.6655,26.1897,26.3476,25126.287384325,0
+MPB.US,D,20210630,000000,26.243,26.4918,26.1384,26.3289,90323.553242357,0
+MPB.US,D,20210701,000000,25.1976,26.2035,25.0051,26.1384,284052.45602127,0
+MPB.US,D,20210702,000000,26.2134,26.5688,26.0416,26.3012,84260.787962757,0
+MPB.US,D,20210706,000000,26.3871,26.3871,25.552,26.2924,73670.955342384,0
+MPB.US,D,20210707,000000,26.2825,27.2213,26.243,26.7514,67962.737739954,0
+MPB.US,D,20210708,000000,26.3773,26.4425,25.8886,25.9844,58242.053425327,0
+MPB.US,D,20210709,000000,26.2924,26.5115,26.0692,26.4631,28015.344456577,0
+MPB.US,D,20210712,000000,26.3476,26.785,26.1947,26.626,40598.748016006,0
+MPB.US,D,20210713,000000,27.2105,27.2105,26.2924,26.4631,25731.044422241,0
+MPB.US,D,20210714,000000,26.243,26.8521,26.243,26.5688,41837.638899373,0
+MPB.US,D,20210715,000000,26.5115,26.8669,26.3723,26.8284,50934.319302181,0
+MPB.US,D,20210716,000000,26.9044,26.9331,26.1384,26.2825,30002.837435453,0
+MPB.US,D,20210719,000000,26.0989,26.0989,25.2598,25.4463,34361.747877912,0
+MPB.US,D,20210720,000000,25.4463,26.3378,25.4463,25.9251,53423.243995911,0
+MPB.US,D,20210721,000000,26.1749,26.3674,25.8501,26.0792,41027.2442087,0
+MPB.US,D,20210722,000000,25.9647,25.9647,25.1779,25.4947,22721.441139753,0
+MPB.US,D,20210723,000000,25.6675,25.8008,25.3792,25.4365,16642.467966339,0
+MPB.US,D,20210726,000000,25.5046,25.9547,25.5046,25.7918,23686.823815018,0
+MPB.US,D,20210727,000000,25.9449,26.1186,25.2992,25.552,28032.565343753,0
+MPB.US,D,20210728,000000,25.5234,25.5234,25.092,25.1679,43109.95856373,0
+MPB.US,D,20210729,000000,25.3891,25.5046,24.9379,25.2924,37418.961848476,0
+MPB.US,D,20210730,000000,25.476,25.6675,24.9863,24.9863,21149.275439847,0
+MPB.US,D,20210802,000000,24.9863,25.2746,24.7465,24.9479,51144.008928392,0
+MPB.US,D,20210803,000000,25.1679,25.1679,24.9379,25.1591,76174.0619432,0
+MPB.US,D,20210804,000000,24.8234,25.0821,24.8234,24.8521,23327.211171031,0
+MPB.US,D,20210805,000000,25.0248,25.86,24.9291,25.6961,110190.37908421,0
+MPB.US,D,20210806,000000,25.7918,26.8186,25.7918,26.3674,35536.820179388,0
+MPB.US,D,20210809,000000,25.9419,26.0012,25.4888,25.7692,32375.267892399,0
+MPB.US,D,20210810,000000,25.8748,26.011,25.5944,25.8462,13992.477327838,0
+MPB.US,D,20210811,000000,25.9814,26.1837,25.9814,26.0396,12276.466570337,0
+MPB.US,D,20210812,000000,26.087,26.3289,25.9044,26.0199,37447.32566265,0
+MPB.US,D,20210813,000000,26.1167,26.1167,25.7208,25.8363,15334.693534266,0
+MPB.US,D,20210816,000000,25.6715,25.8166,25.1887,25.6527,22426.66007102,0
+MPB.US,D,20210817,000000,25.8659,25.9715,25.3042,25.5076,15956.671459357,0
+MPB.US,D,20210818,000000,25.3625,25.8462,25.3625,25.4019,25855.642605931,0
+MPB.US,D,20210819,000000,25.1789,25.324,24.9765,25.2864,23696.953748651,0
+MPB.US,D,20210820,000000,25.1413,25.8462,25.1413,25.7208,37198.129295268,0
+MPB.US,D,20210823,000000,25.778,26.0486,25.6043,25.6043,29728.316233987,0
+MPB.US,D,20210824,000000,26.1364,26.1364,25.4305,25.5174,6737.4188595852,0
+MPB.US,D,20210825,000000,25.5944,25.8462,25.5174,25.556,21296.159477531,0
+MPB.US,D,20210826,000000,25.5944,25.5944,25.2944,25.3723,11644.358711612,0
+MPB.US,D,20210827,000000,25.3042,26.0772,25.3042,25.856,20910.209006098,0
+MPB.US,D,20210830,000000,26.4493,26.4493,25.5264,25.5846,13950.944599941,0
+MPB.US,D,20210831,000000,25.7494,25.7494,25.0722,25.6911,48539.602991241,0
+MPB.US,D,20210901,000000,25.6241,25.6625,25.1443,25.2568,15745.968839782,0
+MPB.US,D,20210902,000000,25.3526,25.6428,25.324,25.4592,14349.050991734,0
+MPB.US,D,20210903,000000,25.5076,25.5076,25.2173,25.3723,10657.703175718,0
+MPB.US,D,20210907,000000,25.3526,25.6329,25.1413,25.4592,21769.227378212,0
+MPB.US,D,20210908,000000,25.4207,25.7297,25.0199,25.2944,18351.387770297,0
+MPB.US,D,20210909,000000,25.1601,25.314,24.9814,25.0821,28157.163527444,0
+MPB.US,D,20210910,000000,25.0436,25.2371,24.9469,25.1502,20533.375474935,0
+MPB.US,D,20210913,000000,25.3437,25.4868,24.8847,25.4118,23444.718401178,0
+MPB.US,D,20210914,000000,25.5372,25.8066,25.2173,25.4305,128356.38906902,0
+MPB.US,D,20210915,000000,25.4167,25.6329,25.1887,25.4118,41960.211096337,0
+MPB.US,D,20210916,000000,25.2864,25.5944,25.0436,25.247,29449.743059068,0
+MPB.US,D,20210917,000000,25.2272,25.6527,25.0248,25.6527,75510.551290212,0
+MPB.US,D,20210920,000000,25.3042,25.3042,24.7346,25.1018,32385.397826032,0
+MPB.US,D,20210921,000000,25.2944,25.2944,24.86,25.0634,19242.821930038,0
+MPB.US,D,20210922,000000,25.4977,25.5273,25.0722,25.2173,15357.992381623,0
+MPB.US,D,20210923,000000,25.4395,25.8945,25.4395,25.8166,19621.681447927,0
+MPB.US,D,20210924,000000,25.8166,26.3476,25.8166,25.9715,14021.854135375,0
+MPB.US,D,20210927,000000,25.9518,27.3427,25.9518,27.1018,103728.49441946,0
+MPB.US,D,20210928,000000,27.1512,27.1512,26.3773,26.551,16801.507924385,0
+MPB.US,D,20210929,000000,26.9765,27.0436,26.5608,26.8018,12779.924271918,0
+MPB.US,D,20210930,000000,26.9183,26.9863,26.087,26.6181,18215.646659609,0
+MPB.US,D,20211001,000000,26.4928,27.016,26.4928,26.8116,18704.922454103,0
+MPB.US,D,20211004,000000,26.7632,27.0258,26.6763,26.7928,18392.920498194,0
+MPB.US,D,20211005,000000,26.9962,27.1216,26.5905,26.9469,17145.925667921,0
+MPB.US,D,20211006,000000,26.9469,27.2874,26.8985,27.1977,12506.416063816,0
+MPB.US,D,20211007,000000,27.3822,27.5372,26.8709,27.4405,21029.742222972,0
+MPB.US,D,20211008,000000,27.247,27.7633,27.0258,27.3427,22633.310717142,0
+MPB.US,D,20211011,000000,27.0673,27.4731,26.8264,27.1315,12143.76443974,0
+MPB.US,D,20211012,000000,27.016,27.4878,26.9863,27.3052,15766.228707049,0
+MPB.US,D,20211013,000000,27.1117,27.1117,26.7356,26.9863,17313.069572872,0
+MPB.US,D,20211014,000000,27.3427,27.5372,26.9183,27.4592,22336.503661683,0
+MPB.US,D,20211015,000000,27.7583,27.7583,27.0456,27.2568,16168.387072296,0
+MPB.US,D,20211018,000000,27.2371,27.4592,26.8215,26.861,12342.311138954,0
+MPB.US,D,20211019,000000,26.8511,26.8511,26.6181,26.6675,7759.5291631969,0
+MPB.US,D,20211020,000000,26.8018,27.1018,26.7632,26.9183,6753.6267533987,0
+MPB.US,D,20211021,000000,27.0061,27.1709,26.8511,26.8511,7181.1099527288,0
+MPB.US,D,20211022,000000,27.0061,27.2529,26.861,27.1413,6264.3509589046,0
+MPB.US,D,20211025,000000,27.242,27.242,26.7544,27.1315,13867.879144147,0
+MPB.US,D,20211026,000000,27.0525,27.1413,26.6379,26.7159,15649.734470264,0
+MPB.US,D,20211027,000000,26.6477,26.8985,26.3289,26.7731,12986.57491804,0
+MPB.US,D,20211028,000000,26.9962,27.7583,26.8116,27.1216,16204.854833376,0
+MPB.US,D,20211029,000000,27.0436,27.4977,27.0061,27.0722,10204.895142303,0
+MPB.US,D,20211101,000000,27.323,28.3476,27.323,28.2816,34432.657413346,0
+MPB.US,D,20211102,000000,28.3576,28.474,27.788,28.1068,24612.699749111,0
+MPB.US,D,20211103,000000,27.8462,28.8314,27.8462,28.7642,15310.381693545,0
+MPB.US,D,20211104,000000,28.5125,28.6773,27.9715,28.6577,12126.543552563,0
+MPB.US,D,20211105,000000,28.6478,29.5076,28.6478,29.3724,36504.228841379,0
+MPB.US,D,20211108,000000,29.3526,31.0002,28.8116,28.9864,32115.941591383,0
+MPB.US,D,20211109,000000,28.9765,29.5618,28.8304,28.9183,22381.07536967,0
+MPB.US,D,20211110,000000,28.1977,29.4247,28.1009,29.2391,9169.6159249684,0
+MPB.US,D,20211111,000000,29.3654,29.6675,29.093,29.1611,22124.788048745,0
+MPB.US,D,20211112,000000,28.7159,29.56,28.7159,29.2095,12378.778900035,0
+MPB.US,D,20211115,000000,29.1423,29.6675,28.8689,29.6379,30481.983296313,0
+MPB.US,D,20211116,000000,29.6577,29.9686,29.2095,29.4918,45878.469425742,0
+MPB.US,D,20211117,000000,29.3022,29.3022,28.782,29.0634,18930.819974129,0
+MPB.US,D,20211118,000000,29.1423,29.4148,28.8116,29.2874,15898.930837647,0
+MPB.US,D,20211119,000000,28.9864,29.0831,28.6261,28.7425,10739.755638148,0
+MPB.US,D,20211122,000000,29.0634,30.1048,28.4315,29.9203,43565.805577233,0
+MPB.US,D,20211123,000000,28.7425,29.9972,28.7425,29.5886,42026.055664954,0
+MPB.US,D,20211124,000000,29.7307,31.1256,29.7307,31.0674,54219.456779497,0
+MPB.US,D,20211126,000000,30.6399,32.9637,29.9103,31.5638,150656.42496962,0
+MPB.US,D,20211129,000000,30.2213,31.7584,28.7228,30.9795,106274.14674154,0
+MPB.US,D,20211130,000000,30.6793,31.0584,29.8324,30.6004,599128.84678822,0
+MPB.US,D,20211201,000000,30.328,31.5442,29.784,30.2608,84301.30769729,0
+MPB.US,D,20211202,000000,30.5432,30.5619,29.2687,30.3971,80148.03490759,0
+MPB.US,D,20211203,000000,30.3477,30.5234,29.4099,29.4622,58046.545706202,0
+MPB.US,D,20211206,000000,29.551,31.2135,29.0831,29.2588,70129.530544141,0
+MPB.US,D,20211207,000000,29.5412,29.6083,27.78,28.247,118849.44635406,0
+MPB.US,D,20211208,000000,28.4602,28.6557,28.014,28.5194,68803.522231527,0
+MPB.US,D,20211209,000000,28.2964,28.4799,27.858,28.1403,44051.029398275,0
+MPB.US,D,20211210,000000,28.0812,29.4049,28.014,29.1512,46755.721678397,0
+MPB.US,D,20211213,000000,29.2588,29.2588,27.5076,28.8788,50025.664255263,0
+MPB.US,D,20211214,000000,28.7623,29.4148,27.7317,29.2874,92742.581394017,0
+MPB.US,D,20211215,000000,29.2974,29.2974,28.4227,28.7228,69874.256216579,0
+MPB.US,D,20211216,000000,29.0544,29.2193,28.4315,28.9371,72549.571689164,0
+MPB.US,D,20211217,000000,29.1127,31.9045,28.3338,31.3112,328783.20396634,0
+MPB.US,D,20211220,000000,30.6497,31.0288,28.7524,28.8985,124783.56147652,0
+MPB.US,D,20211221,000000,29.0249,30.4257,29.0249,30.328,50629.408299815,0
+MPB.US,D,20211222,000000,30.2608,31.019,30.1266,30.7662,36903.348226536,0
+MPB.US,D,20211223,000000,30.8146,31.0772,30.6497,30.7465,21749.980504309,0
+MPB.US,D,20211227,000000,30.1631,31.1068,30.0654,31.1068,17542.006072987,0
+MPB.US,D,20211228,000000,30.9893,31.5342,30.8146,30.9509,29125.585182798,0
+MPB.US,D,20211229,000000,30.9607,31.2717,30.6793,30.8531,16937.249035072,0
+MPB.US,D,20211230,000000,30.8235,30.8531,30.5135,30.7465,11712.229266956,0
+MPB.US,D,20211231,000000,30.7761,31.0091,30.7071,30.8729,20483.738800132,0
+MPB.US,D,20220103,000000,30.8729,31.398,29.789,31.1068,56714.459433408,0
+MPB.US,D,20220104,000000,31.0772,31.2431,30.9025,31.0584,29670.575612276,0
+MPB.US,D,20220105,000000,31.2914,31.5303,30.9706,31.1256,45325.375049358,0
+MPB.US,D,20220106,000000,31.4375,32.5846,31.4079,32.4297,28922.98651013,0
+MPB.US,D,20220107,000000,32.3803,32.5846,32.0506,32.4197,11546.098355368,0
+MPB.US,D,20220110,000000,31.8452,32.319,31.4277,32.0604,40633.189790359,0
+MPB.US,D,20220111,000000,32.098,32.4,31.9143,32.0702,17123.639813927,0
+MPB.US,D,20220112,000000,31.9341,31.9341,31.3496,31.3793,25167.820112223,0
+MPB.US,D,20220113,000000,31.6803,32.2638,31.5342,31.6024,12328.129231868,0
+MPB.US,D,20220114,000000,31.2717,31.8551,31.2332,31.7386,22744.73998711,0
+MPB.US,D,20220118,000000,31.5442,31.8354,30.9893,31.087,20370.283543436,0
+MPB.US,D,20220119,000000,31.3891,31.5155,30.3724,30.4641,17167.19852855,0
+MPB.US,D,20220120,000000,30.6597,30.9509,29.8512,29.9203,13133.458955724,0
+MPB.US,D,20220121,000000,29.6774,30.5244,29.2756,29.6577,32926.336282056,0
+MPB.US,D,20220124,000000,29.3852,30.9222,28.7041,30.6497,41618.832332891,0
+MPB.US,D,20220125,000000,30.6004,30.6517,29.3753,30.2894,13835.46335652,0
+MPB.US,D,20220126,000000,30.6004,31.3803,29.1709,29.6577,19153.678514064,0
+MPB.US,D,20220127,000000,30.1631,30.1631,28.5194,28.558,19483.914350513,0
+MPB.US,D,20220128,000000,28.8886,29.1325,27.2351,28.4898,21902.942502173,0
+MPB.US,D,20220131,000000,28.0328,29.0348,27.9745,29.0348,29288.677114297,0
+MPB.US,D,20220201,000000,28.7524,28.7524,28.1601,28.5096,28908.804603044,0
+MPB.US,D,20220202,000000,28.2075,28.9567,27.5678,28.0328,26601.205721351,0
+MPB.US,D,20220203,000000,28.0328,29.0051,28.0328,28.2075,24155.839742245,0
+MPB.US,D,20220204,000000,28.4415,28.556,27.6735,27.9163,72940.587127414,0
+MPB.US,D,20220207,000000,27.7406,29.093,27.7406,28.5678,21112.807678766,0
+MPB.US,D,20220208,000000,28.5866,29.093,28.1789,28.9084,27498.717841272,0
+MPB.US,D,20220209,000000,29.0634,29.0634,28.0041,28.091,31294.403973713,0
+MPB.US,D,20220210,000000,28.2183,28.3062,27.6705,27.8857,30329.021298448,0
+MPB.US,D,20220211,000000,27.8857,28.2183,27.7682,27.9341,19261.055810577,0
+MPB.US,D,20220214,000000,27.7682,28.4049,27.6893,28.0426,14832.248826048,0
+MPB.US,D,20220215,000000,28.3654,28.4731,28.2974,28.3062,14104.919591168,0
+MPB.US,D,20220216,000000,28.0544,28.2874,27.8906,28.248,11855.061331187,0
+MPB.US,D,20220217,000000,27.9251,28.1206,27.6893,27.7287,13596.396922771,0
+MPB.US,D,20220218,000000,27.7287,28.1887,27.7287,27.8659,16351.73887106,0
+MPB.US,D,20220222,000000,27.7485,28.0031,27.3072,27.6409,23523.731883519,0
+MPB.US,D,20220223,000000,27.9251,27.9251,27.1799,27.1897,16056.957802329,0
+MPB.US,D,20220224,000000,26.8472,27.2786,26.2696,27.0041,24976.364366552,0
+MPB.US,D,20220225,000000,28.2756,28.2756,26.779,27.8363,17052.730278493,0
+MPB.US,D,20220228,000000,27.7386,27.778,27.2292,27.4157,27497.704847909,0
+MPB.US,D,20220301,000000,27.3467,27.3467,26.2203,26.2203,37510.131251177,0
+MPB.US,D,20220302,000000,26.6122,27.1611,26.4651,27.014,29963.330694282,0
+MPB.US,D,20220303,000000,27.2489,27.3664,26.8274,27.0821,11335.395735793,0
+MPB.US,D,20220304,000000,26.8076,28.3605,26.1176,26.2598,25108.053503786,0
+MPB.US,D,20220307,000000,26.3871,26.3871,25.8186,25.8186,16727.559408861,0
+MPB.US,D,20220308,000000,26.2302,26.3476,25.4859,25.8186,20359.14061644,0
+MPB.US,D,20220309,000000,26.3279,26.9251,26.2302,26.5244,29217.767578863,0
+MPB.US,D,20220310,000000,26.3773,26.9992,26.2796,26.4257,8067.4791456527,0
+MPB.US,D,20220311,000000,26.4355,26.6596,26.1028,26.3476,16266.64742854,0
+MPB.US,D,20220314,000000,26.6803,26.8028,26.2598,26.475,7710.9054817565,0
+MPB.US,D,20220315,000000,26.3082,26.8373,26.0534,26.397,25873.876486472,0
+MPB.US,D,20220316,000000,26.7988,27.0624,26.4453,26.8274,15636.565556542,0
+MPB.US,D,20220317,000000,26.5046,26.9943,26.4453,26.9943,10665.807122624,0
+MPB.US,D,20220318,000000,26.9064,27.1117,26.4119,26.9844,63205.720905701,0
+MPB.US,D,20220321,000000,26.789,26.789,26.4453,26.6024,9318.5259493797,0
+MPB.US,D,20220322,000000,26.5046,27.1561,26.5046,27.1018,8110.0248669131,0
+MPB.US,D,20220323,000000,26.7988,26.7988,26.2598,26.2598,10343.675233082,0
+MPB.US,D,20220324,000000,26.2983,26.8669,26.2983,26.6615,11908.749979445,0
+MPB.US,D,20220325,000000,26.9251,26.9251,26.5145,26.6024,14953.808029649,0
+MPB.US,D,20220328,000000,26.7593,26.7593,26.2499,26.5728,10121.829686509,0
+MPB.US,D,20220329,000000,26.9163,27.019,26.3378,26.8965,28148.046587174,0
+MPB.US,D,20220330,000000,26.6418,26.9696,26.1226,26.2005,22830.844422994,0
+MPB.US,D,20220331,000000,26.1522,26.475,26.1325,26.2598,23004.066288125,0
+MPB.US,D,20220401,000000,26.2124,26.4553,25.9073,25.9459,14277.128462937,0
+MPB.US,D,20220404,000000,25.8186,26.0732,25.7109,26.0051,15465.369678136,0
+MPB.US,D,20220405,000000,26.0348,26.0634,25.6911,25.8482,20078.541454795,0
+MPB.US,D,20220406,000000,25.8975,25.9755,25.6813,25.9459,26232.476137095,0
+MPB.US,D,20220407,000000,25.8382,25.8382,25.5737,25.6715,18717.078374463,0
+MPB.US,D,20220408,000000,25.7702,26.1621,25.5441,25.7109,22474.270759098,0
+MPB.US,D,20220411,000000,25.5254,26.2005,25.5254,25.6813,12045.504083496,0
+MPB.US,D,20220412,000000,25.7504,26.0732,25.5254,25.6911,22642.427657412,0
+MPB.US,D,20220413,000000,25.5352,26.4167,25.5352,26.0446,19393.757941176,0
+MPB.US,D,20220414,000000,26.2302,26.3634,25.7011,25.8482,20715.714280336,0
+MPB.US,D,20220418,000000,25.5254,26.2154,25.5155,25.9073,26899.025770173,0
+MPB.US,D,20220419,000000,26.0634,26.8373,26.0634,26.7297,17867.17694262,0
+MPB.US,D,20220420,000000,26.9351,27.3072,26.6467,27.0041,14202.16695405,0
+MPB.US,D,20220421,000000,27.0041,27.2687,26.1147,26.5244,15422.823956876,0
+MPB.US,D,20220422,000000,26.5678,26.6418,26.015,26.0446,15802.696468129,0
+MPB.US,D,20220425,000000,26.6024,26.6024,25.5254,25.8778,22758.921894196,0
+MPB.US,D,20220426,000000,25.5441,26.4602,25.2312,25.2706,33996.057273745,0
+MPB.US,D,20220427,000000,25.2706,25.3585,24.9962,25.2312,23729.369536278,0
+MPB.US,D,20220428,000000,25.2904,26.5244,25.2509,26.2499,25930.604114819,0
+MPB.US,D,20220429,000000,26.3378,26.4069,25.1088,25.2992,40288.772046823,0
+MPB.US,D,20220502,000000,25.4661,25.8382,25.0742,25.6527,39923.081442657,0
+MPB.US,D,20220503,000000,25.6625,25.8382,25.1531,25.5441,24911.532791297,0
+MPB.US,D,20220504,000000,25.8186,26.1078,25.1819,26.0446,26023.799504246,0
+MPB.US,D,20220505,000000,25.7208,25.858,25.2213,25.4079,21244.496816,0
+MPB.US,D,20220506,000000,25.6033,25.8876,25.0357,25.1038,23702.018715468,0
+MPB.US,D,20220509,000000,25.0051,25.6073,25.0051,25.5382,38437.020178634,0
+MPB.US,D,20220510,000000,25.8048,26.1995,25.4197,26.0614,23798.253084985,0
+MPB.US,D,20220511,000000,26.1107,26.1651,25.3012,25.4099,22688.012358762,0
+MPB.US,D,20220512,000000,25.3704,25.7455,25.2223,25.558,23877.266567326,0
+MPB.US,D,20220513,000000,25.7652,25.7652,25.2124,25.3408,23460.926294992,0
+MPB.US,D,20220516,000000,25.2914,25.5184,24.9854,25.2716,26646.790422702,0
+MPB.US,D,20220517,000000,25.3012,25.8244,25.3012,25.7554,18488.141874349,0
+MPB.US,D,20220518,000000,25.558,25.7011,24.6892,24.7978,36921.582107076,0
+MPB.US,D,20220519,000000,24.6892,25.0446,24.4918,24.6991,45877.456432379,0
+MPB.US,D,20220520,000000,24.9854,25.1433,24.7188,25.1334,41543.870824004,0
+MPB.US,D,20220523,000000,25.5086,26.3575,25.2618,25.8837,64789.029532604,0
+MPB.US,D,20220524,000000,25.5776,26.4167,25.5678,26.2193,59085.876896991,0
+MPB.US,D,20220525,000000,26.2588,27.1621,26.2588,26.5352,51757.882906577,0
+MPB.US,D,20220526,000000,26.8807,27.2756,26.5648,26.6833,49459.400965155,0
+MPB.US,D,20220527,000000,26.861,27.2657,26.861,27.1967,21942.449243343,0
+MPB.US,D,20220531,000000,26.7228,27.4335,26.7228,27.1176,45438.830306053,0
+MPB.US,D,20220601,000000,26.6833,27.0782,26.4859,26.9597,21274.886616901,0
+MPB.US,D,20220602,000000,26.9893,27.3842,26.7228,27.0682,36006.849099978,0
+MPB.US,D,20220603,000000,27.0486,27.5026,27.0486,27.3743,33240.364224692,0
+MPB.US,D,20220606,000000,27.3842,27.8482,27.3546,27.5422,26453.308690303,0
+MPB.US,D,20220607,000000,27.3743,27.8186,27.3743,27.631,30629.880327361,0
+MPB.US,D,20220608,000000,27.3644,27.3644,27.0091,27.1078,20538.440441752,0
+MPB.US,D,20220609,000000,27.0386,27.167,26.8807,26.9696,26040.00739806,0
+MPB.US,D,20220610,000000,26.5846,26.6142,26.0614,26.1107,26180.813475564,0
+MPB.US,D,20220613,000000,25.6763,26.6635,25.6567,26.3575,53519.478365429,0
+MPB.US,D,20220614,000000,26.4957,26.8116,25.9133,26.5944,65743.269280872,0
+MPB.US,D,20220615,000000,26.782,27.5125,26.6537,27.1867,49691.37644536,0
+MPB.US,D,20220616,000000,26.6833,27.1176,26.3074,26.5155,59365.463065273,0
+MPB.US,D,20220617,000000,26.6339,27.3447,26.6339,27.2558,62053.947451582,0
+MPB.US,D,20220621,000000,27.6507,27.8284,27.167,27.4435,34216.889826954,0
+MPB.US,D,20220622,000000,26.9992,28.1147,26.9992,27.3546,35560.119026744,0
+MPB.US,D,20220623,000000,26.9696,27.4631,26.1799,26.6537,27287.002228333,0
+MPB.US,D,20220624,000000,26.9795,27.1769,26.6833,26.9597,149492.49559514,0
+MPB.US,D,20220627,000000,27.1769,27.1769,26.8116,27.0682,20097.788328698,0
+MPB.US,D,20220628,000000,26.9696,27.3052,26.6931,26.7327,16747.819276127,0
+MPB.US,D,20220629,000000,26.6537,26.7228,26.2095,26.3773,12435.506528382,0
+MPB.US,D,20220630,000000,26.1206,26.8018,26.1206,26.6241,19791.864332969,0
+MPB.US,D,20220701,000000,26.4069,26.8412,26.0416,26.8018,22938.221719507,0
+MPB.US,D,20220705,000000,26.4267,26.7031,25.8344,26.6537,22561.388188345,0
+MPB.US,D,20220706,000000,26.6339,26.6537,26.2489,26.3279,18325.04994285,0
+MPB.US,D,20220707,000000,26.4463,26.5056,26.1699,26.2391,21267.795663358,0
+MPB.US,D,20220708,000000,26.318,26.5451,25.9429,26.5254,23009.131254941,0
+MPB.US,D,20220711,000000,26.2489,26.3871,26.0614,26.1206,9606.2160645687,0
+MPB.US,D,20220712,000000,26.0614,26.4315,25.9824,26.1305,28469.165483353,0
+MPB.US,D,20220713,000000,25.8442,25.9923,25.5283,25.8639,6783.0035609356,0
+MPB.US,D,20220714,000000,25.706,25.7652,25.321,25.6567,17982.65818604,0
+MPB.US,D,20220715,000000,25.9429,26.4167,25.8837,26.397,23824.590912431,0
+MPB.US,D,20220718,000000,26.4767,26.5254,26.397,26.397,4537.1972744072,0
+MPB.US,D,20220719,000000,26.6438,27.1867,26.6438,27.1374,17370.810194582,0
+MPB.US,D,20220720,000000,26.7376,27.6359,26.7376,27.631,21681.096955601,0
+MPB.US,D,20220721,000000,27.6409,27.7099,27.5153,27.7099,11813.52860329,0
+MPB.US,D,20220722,000000,27.789,27.9864,27.4829,27.6903,27755.005162197,0
+MPB.US,D,20220725,000000,27.9469,28.2134,27.9173,27.9173,7079.8106163947,0
+MPB.US,D,20220726,000000,27.9864,28.1542,27.3546,27.4631,9409.6953520804,0
+MPB.US,D,20220727,000000,27.7396,28.5688,27.6706,28.2331,19726.019764352,0
+MPB.US,D,20220728,000000,27.7297,28.1344,26.2489,28.1344,9025.7708673739,0
+MPB.US,D,20220729,000000,27.858,28.5293,27.858,28.3122,14386.531746178,0
+MPB.US,D,20220801,000000,28.4109,28.9143,28.3122,28.707,19341.082286282,0
+MPB.US,D,20220802,000000,28.4948,28.9143,28.401,28.628,6393.001116049,0
+MPB.US,D,20220803,000000,28.3714,28.9012,28.2331,28.5688,19533.551025317,0
+MPB.US,D,20220804,000000,28.7958,28.7958,27.9173,28.7662,22176.450710275,0
+MPB.US,D,20220805,000000,28.2248,29.0624,28.2248,28.7958,9468.4489671542,0
+MPB.US,D,20220808,000000,29.1709,29.2005,28.8748,29.0032,9173.6678984218,0
+MPB.US,D,20220809,000000,29.0673,29.0673,28.4565,28.8242,8440.152439229,0
+MPB.US,D,20220810,000000,29.192,29.3411,28.9236,29.3113,12092.286585659,0
+MPB.US,D,20220811,000000,29.1821,29.6691,29.1821,29.52,12104.359756391,0
+MPB.US,D,20220812,000000,29.5896,30.3052,29.351,30.3052,16745.487805284,0
+MPB.US,D,20220815,000000,30.007,30.9016,29.689,30.2158,18740.579268747,0
+MPB.US,D,20220816,000000,30.3152,30.8419,30.2754,30.5935,11158.628049051,0
+MPB.US,D,20220817,000000,30.4543,30.7227,30.0965,30.3251,8309.359756299,0
+MPB.US,D,20220818,000000,30.5537,31.0407,30.3152,31.0407,9379.847561203,0
+MPB.US,D,20220819,000000,30.663,30.8121,29.9475,30.2158,38996.34146436,0
+MPB.US,D,20220822,000000,30.0368,30.5239,29.5101,29.7585,16122.713415025,0
+MPB.US,D,20220823,000000,29.192,30.2456,29.192,29.8679,13925.396341801,0
+MPB.US,D,20220824,000000,28.9733,30.2456,28.9733,29.7188,7958.23170751,0
+MPB.US,D,20220825,000000,29.9375,29.9375,29.4902,29.6492,11682.804878332,0
+MPB.US,D,20220826,000000,29.6492,29.7088,29.2616,29.2616,9846.676829507,0
+MPB.US,D,20220829,000000,29.1125,29.2715,28.4863,28.4962,9423.109756326,0
+MPB.US,D,20220830,000000,28.7646,28.7646,28.3867,28.7447,9932.195122192,0
+MPB.US,D,20220831,000000,28.695,29.0429,28.5459,28.9137,12063.10975639,0
+MPB.US,D,20220901,000000,28.5857,28.9932,28.3621,28.6255,15986.89024429,0
+MPB.US,D,20220902,000000,28.8242,29.4902,28.5857,28.6652,13113.475610074,0
+MPB.US,D,20220906,000000,28.9833,28.9833,28.1434,28.4267,16136.798780879,0
+MPB.US,D,20220907,000000,28.2179,28.9038,28.2179,28.8441,10072.042683171,0
+MPB.US,D,20220908,000000,28.5758,28.9236,28.4465,28.7845,5874.603658679,0
+MPB.US,D,20220909,000000,28.695,29.2119,28.4168,29.2119,8075.945122147,0
+MPB.US,D,20220912,000000,29.1324,29.3461,28.7099,29.0032,10216.920731955,0
+MPB.US,D,20220913,000000,28.6752,28.6752,28.2577,28.5758,22758.932927381,0
+MPB.US,D,20220914,000000,28.4863,28.8044,28.2279,28.4664,17762.652439455,0
+MPB.US,D,20220915,000000,28.4664,29.1125,27.332,28.8839,13430.396341789,0
+MPB.US,D,20220916,000000,28.5261,29.8082,28.2875,29.5598,73021.554879819,0
+MPB.US,D,20220919,000000,29.1324,29.361,29.023,29.0528,8528.689024597,0
+MPB.US,D,20220920,000000,28.8441,29.2218,28.8441,28.9236,10450.335366107,0
+MPB.US,D,20220921,000000,29.1423,29.5448,28.3178,29.3212,14027.012195462,0
+MPB.US,D,20220922,000000,29.351,29.351,28.5658,29.0727,9220.884146565,0
+MPB.US,D,20220923,000000,28.6453,28.9535,28.3942,28.8242,14641.737805233,0
+MPB.US,D,20220926,000000,28.5459,29.1423,28.0987,28.7248,9093.109756318,0
+MPB.US,D,20220927,000000,28.7745,28.7745,28.0192,28.039,8740.975609968,0
+MPB.US,D,20220928,000000,28.1285,29.1324,27.4526,28.6354,20096.798780975,0
+MPB.US,D,20220929,000000,28.5261,28.6453,28.3675,28.6255,15064.298780853,0
+MPB.US,D,20220930,000000,28.5708,29.2914,28.5261,28.5559,16604.634146744,0
+MPB.US,D,20221003,000000,28.9137,29.4802,28.2779,29.3709,23269.024390808,0
+MPB.US,D,20221004,000000,29.5498,30.2554,28.5144,29.9375,16202.195122344,0
+MPB.US,D,20221005,000000,29.5598,30.2555,29.5598,29.9176,11254.207317346,0
+MPB.US,D,20221006,000000,29.9127,30.0567,29.8381,29.8381,5532.530487939,0
+MPB.US,D,20221007,000000,29.5201,29.9623,29.033,29.4007,16455.731707716,0
+MPB.US,D,20221010,000000,29.1821,29.9474,28.9038,29.5896,11582.195122232,0
+MPB.US,D,20221011,000000,29.7585,30.0865,29.1821,30.0865,10351.737805129,0
+MPB.US,D,20221012,000000,29.7884,30.4394,29.1125,30.2456,18320.030488249,0
+MPB.US,D,20221013,000000,29.9971,32.1042,28.9087,31.8955,32686.097561768,0
+MPB.US,D,20221014,000000,32.0148,32.0148,30.837,31.3787,19362.347561445,0
+MPB.US,D,20221017,000000,31.5476,32.0347,30.9811,31.985,21899.725610287,0
+MPB.US,D,20221018,000000,32.1042,32.1539,31.1053,31.3985,35912.652439895,0
+MPB.US,D,20221019,000000,31.2693,31.8756,30.8022,31.6669,29637.621951938,0
+MPB.US,D,20221020,000000,31.8259,32.2086,30.9115,31.2395,18607.774390695,0
+MPB.US,D,20221021,000000,31.4582,31.9452,31.3091,31.5079,22873.628049335,0
+MPB.US,D,20221024,000000,31.4582,31.7365,30.9115,31.6371,17870.304878482,0
+MPB.US,D,20221025,000000,31.8061,32.4223,31.6818,32.313,25371.768293298,0
+MPB.US,D,20221026,000000,32.5416,32.7553,32.2235,32.4919,23644.298781061,0
+MPB.US,D,20221027,000000,32.8,33.4162,31.2547,33.2473,17103.658537,0
+MPB.US,D,20221028,000000,33.297,34.2015,30.842,33.9927,32695.152439817,0
+MPB.US,D,20221031,000000,33.7741,34.7779,33.456,33.9728,21052.591463925,0
+MPB.US,D,20221101,000000,34.0126,34.3008,33.2373,33.2373,53513.323172029,0
+MPB.US,D,20221102,000000,33.2373,33.5952,32.8596,32.8596,22526.52439079,0
+MPB.US,D,20221103,000000,32.8,32.8348,32.0074,32.8,17534.268293108,0
+MPB.US,D,20221104,000000,32.4124,33.128,32.4024,32.8,48471.768293858,0
+MPB.US,D,20221107,000000,33.0982,33.0982,32.4422,32.8,40461.219513176,0
+MPB.US,D,20221108,000000,32.969,33.0733,32.4422,32.8,64201.097562532,0
+MPB.US,D,20221109,000000,32.92,33.04,32.25,33,31792,0
+MPB.US,D,20221110,000000,33.68,33.68,33.06,33.42,113090,0
+MPB.US,D,20221111,000000,33.65,33.76,33.38,33.53,79328,0
+MPB.US,D,20221114,000000,33.56,33.6,33.34,33.34,47097,0
+MPB.US,D,20221115,000000,33.69,33.69,33.38,33.5,44422,0
+MPB.US,D,20221116,000000,33.61,33.69,33.2,33.5,50738,0
+MPB.US,D,20221117,000000,33.45,33.465,33.36,33.46,49505,0
+MPB.US,D,20221118,000000,33.5,33.72,33.12,33.46,55789,0
+MPB.US,D,20221121,000000,33.59,33.815,33.32,33.67,79051,0
+MPB.US,D,20221122,000000,33.73,33.92,32.845,33.78,90472,0
+MPB.US,D,20221123,000000,33.6,33.91,33.6,33.75,33408,0
+MPB.US,D,20221125,000000,33.8899,34.4,33.425,34.17,36312,0
+MPB.US,D,20221128,000000,34.22,34.54,32.75,32.81,61756,0
+MPB.US,D,20221129,000000,32.78,33.04,32.51,32.85,44839,0
+MPB.US,D,20221130,000000,32.9,33.07,32.355,33,319733,0
+MPB.US,D,20221201,000000,33.15,33.25,32.68,33,82452,0
+MPB.US,D,20221202,000000,32.79,33.1,32.565,32.95,57016,0
+MPB.US,D,20221205,000000,32.95,32.95,32.32,32.79,52571,0
+MPB.US,D,20221206,000000,32.82,32.85,32.32,32.48,46320,0
+MPB.US,D,20221207,000000,32.49,32.63,31.78,32.06,37194,0
+MPB.US,D,20221208,000000,32.1,32.25,31.93,32.08,29460,0
+MPB.US,D,20221209,000000,31.96,33,31.86,32.93,54947,0
+MPB.US,D,20221212,000000,32.95,32.95,32,32.06,41034,0
+MPB.US,D,20221213,000000,32.6,32.9,32,32.26,42114,0
+MPB.US,D,20221214,000000,32.32,32.32,31.51,31.51,42915,0
+MPB.US,D,20221215,000000,31.59,31.59,30.71,30.82,21529,0
+MPB.US,D,20221216,000000,30.64,31.71,30.2908,31.48,190030,0
+MPB.US,D,20221219,000000,31.2,31.48,30.7188,30.95,41254,0
+MPB.US,D,20221220,000000,30.655,31.19,30.655,31.15,17325,0
+MPB.US,D,20221221,000000,31.16,31.88,31,31.27,53350,0
+MPB.US,D,20221222,000000,31.16,31.22,30.99,31.1,23516,0
+MPB.US,D,20221223,000000,30.98,31.225,30.98,31.14,16066,0
+MPB.US,D,20221227,000000,31.25,31.25,30.95,31.07,45497,0
+MPB.US,D,20221228,000000,31.1,31.155,30.19,30.19,20842,0
+MPB.US,D,20221229,000000,30.37,30.62,30.33,30.39,21707,0
+MPB.US,D,20221230,000000,30.23,30.4,29.84,29.97,54903,0
+MPB.US,D,20230103,000000,30.01,30.46,29.5229,30.33,52687,0
+MPB.US,D,20230104,000000,30.53,30.7,30,30.06,21071,0
+MPB.US,D,20230105,000000,30.06,30.3,30.06,30.26,41166,0
+MPB.US,D,20230106,000000,30.32,30.95,30.32,30.64,22734,0
+MPB.US,D,20230109,000000,30.63,30.69,30.2,30.31,17878,0
+MPB.US,D,20230110,000000,30.29,30.7,30.29,30.45,17109,0
+MPB.US,D,20230111,000000,30.3927,30.44,30.22,30.32,19551,0
+MPB.US,D,20230112,000000,30.34,30.75,30.34,30.6,32527,0
+MPB.US,D,20230113,000000,30.35,30.6,30.06,30.54,15502,0
+MPB.US,D,20230117,000000,30.54,30.6,30.215,30.57,30547,0
+MPB.US,D,20230118,000000,30.74,30.76,30.06,30.09,35693,0
+MPB.US,D,20230119,000000,30.15,30.61,30.15,30.38,38725,0
+MPB.US,D,20230120,000000,30.66,30.83,30.18,30.53,83241,0
+MPB.US,D,20230123,000000,30.61,30.64,30.27,30.43,25517,0
+MPB.US,D,20230124,000000,30.28,30.385,30.17,30.28,18664,0
+MPB.US,D,20230125,000000,30.08,30.33,29.86,30.28,18808,0
+MPB.US,D,20230126,000000,30.31,30.46,30,30.36,23112,0
+MPB.US,D,20230127,000000,30.35,30.59,30.23,30.55,16976,0
+MPB.US,D,20230130,000000,30.42,30.77,30.4,30.64,24658,0
+MPB.US,D,20230131,000000,30.75,31.52,30.75,31.47,44449,0
+MPB.US,D,20230201,000000,31.3,31.7,31.29,31.48,35079,0
+MPB.US,D,20230202,000000,31.68,32,30.96,31.96,30532,0
+MPB.US,D,20230203,000000,31.86,32.61,31.86,32.35,35188,0
+MPB.US,D,20230206,000000,32.15,32.2174,31.83,31.93,17355,0
+MPB.US,D,20230207,000000,32.02,32.02,31.36,32.01,26764,0
+MPB.US,D,20230208,000000,31.98,32.04,31.67,31.76,14473,0
+MPB.US,D,20230209,000000,31.76,31.8,31.24,31.28,21084,0
+MPB.US,D,20230210,000000,31.37,31.54,31.15,31.46,23194,0
+MPB.US,D,20230213,000000,31.28,31.71,31.28,31.57,13790,0
+MPB.US,D,20230214,000000,31.51,31.51,30.88,31.15,19448,0
+MPB.US,D,20230215,000000,30.99,31.6,30.99,31.34,17230,0
+MPB.US,D,20230216,000000,31.21,31.42,31.01,31.17,20011,0
+MPB.US,D,20230217,000000,31.31,31.45,31.14,31.34,20125,0
+MPB.US,D,20230221,000000,31.38,31.5672,30.86,30.88,28980,0
+MPB.US,D,20230222,000000,30.89,31.07,30.65,30.72,23898,0
+MPB.US,D,20230223,000000,30.85,31.02,30.71,30.93,18171,0
+MPB.US,D,20230224,000000,30.82,30.82,30.255,30.5,28726,0
+MPB.US,D,20230227,000000,30.6385,30.89,30.4201,30.72,15092,0
+MPB.US,D,20230228,000000,30.86,31,30.49,30.6,34016,0
+MPB.US,D,20230301,000000,30.41,30.41,30.03,30.36,14094,0
+MPB.US,D,20230302,000000,30.36,30.375,30,30.05,13888,0
+MPB.US,D,20230303,000000,30.04,30.07,29.72,29.99,24304,0
+MPB.US,D,20230306,000000,30.09,30.11,29.52,29.99,47970,0
+MPB.US,D,20230307,000000,29.81,29.845,29.45,29.57,14286,0
+MPB.US,D,20230308,000000,29.57,29.7,29.25,29.56,22689,0
+MPB.US,D,20230309,000000,29.0815,29.1,28.28,28.5,46593,0
+MPB.US,D,20230310,000000,28.31,28.51,27.23,27.69,56620,0
+MPB.US,D,20230313,000000,27.18,27.445,25.62,26.15,71616,0
+MPB.US,D,20230314,000000,27.12,27.5,25.9,26.3,48347,0
+MPB.US,D,20230315,000000,25.9,26.76,25.5889,26.65,54931,0
+MPB.US,D,20230316,000000,26.16,27.6,26.1201,27.27,39449,0
+MPB.US,D,20230317,000000,27.13,27.13,26.35,26.63,92027,0
+MPB.US,D,20230320,000000,26.86,27.21,26.72,26.75,55522,0
+MPB.US,D,20230321,000000,27.06,27.69,27.06,27.58,27502,0
+MPB.US,D,20230322,000000,27.62,27.62,26.04,26.17,33153,0
+MPB.US,D,20230323,000000,26.45,26.82,25.6704,26.11,41727,0
+MPB.US,D,20230324,000000,26,26.37,25.52,26.3,34244,0
+MPB.US,D,20230327,000000,26.61,26.72,25.53,25.74,44638,0
+MPB.US,D,20230328,000000,25.69,25.835,25.5,25.8,20045,0
+MPB.US,D,20230329,000000,25.9751,25.9751,25.41,25.8,26792,0
+MPB.US,D,20230330,000000,25.9,26.14,25.36,25.59,17211,0
+MPB.US,D,20230331,000000,25.7,26.1,25.3,25.61,120128,0
+MPB.US,D,20230403,000000,25.41,25.91,25.39,25.53,40882,0
+MPB.US,D,20230404,000000,25.74,25.74,24.61,24.68,31860,0
+MPB.US,D,20230405,000000,24.61,24.855,24.52,24.69,17480,0
+MPB.US,D,20230406,000000,24.74,24.93,24.6,24.7,20672,0
+MPB.US,D,20230410,000000,24.51,25.0399,24.51,24.79,57398,0
+MPB.US,D,20230411,000000,24.72,25.21,24.72,24.86,25227,0
+MPB.US,D,20230412,000000,24.91,24.91,24.4,24.56,23554,0
+MPB.US,D,20230413,000000,24.5107,24.75,24.44,24.58,31920,0
+MPB.US,D,20230414,000000,24.62,24.62,23.92,23.99,37659,0
+MPB.US,D,20230417,000000,23.9,24.33,23.46,24.33,34949,0
+MPB.US,D,20230418,000000,24.44,24.44,23.515,23.59,18922,0
+MPB.US,D,20230419,000000,23.52,23.96,23.44,23.78,26136,0
+MPB.US,D,20230420,000000,23.66,23.955,23.33,23.48,19617,0
+MPB.US,D,20230421,000000,23.43,23.54,23.13,23.39,77961,0
+MPB.US,D,20230424,000000,23.27,23.74,23.27,23.55,20600,0
+MPB.US,D,20230425,000000,23.34,23.5,22.82,22.91,20061,0
+MPB.US,D,20230426,000000,22.85,22.85,21.45,21.98,42853,0
+MPB.US,D,20230427,000000,22.05,22.47,21.507,22.4,21860,0
+MPB.US,D,20230428,000000,22.14,22.95,22.11,22.62,38808,0
+MPB.US,D,20230501,000000,22.73,23,21.79,21.88,43963,0
+MPB.US,D,20230502,000000,21.79,21.79,19.75,19.93,38085,0
+MPB.US,D,20230503,000000,19.9,20.2,19.3,19.36,63881,0
+MPB.US,D,20230504,000000,19.25,19.805,18.25,19.08,91554,0
+MPB.US,D,20230505,000000,19.5,20.28,19.5,20.13,61595,0
+MPB.US,D,20230508,000000,20.32,20.32,19.35,19.48,49644,0
+MPB.US,D,20230509,000000,19.18,20.3274,18.45,18.55,47193,0
+MPB.US,D,20230510,000000,18.78,18.96,18.32,18.8,59383,0
+MPB.US,D,20230511,000000,19,19.7,18.87,19.47,70383,0
+MPB.US,D,20230512,000000,19.4,19.78,18.91,19.735,37926,0
+MPB.US,D,20230515,000000,19.79,20.5683,19.7,20.22,61322,0
+MPB.US,D,20230516,000000,20.3,20.3,19.78,19.78,36381,0
+MPB.US,D,20230517,000000,20.18,21.46,19.8601,21.44,57603,0
+MPB.US,D,20230518,000000,21.49,21.61,21.02,21.58,46626,0
+MPB.US,D,20230519,000000,21.86,21.88,21.06,21.3,43957,0
+MPB.US,D,20230522,000000,21.57,22.4,21.12,22.12,58084,0
+MPB.US,D,20230523,000000,22.06,23.42,22.0263,23.08,50791,0
+MPB.US,D,20230524,000000,22.93,22.95,22.47,22.49,54547,0
+MPB.US,D,20230525,000000,22.49,22.62,21.89,22.26,32599,0
+MPB.US,D,20230526,000000,22.19,23.11,22.19,23.02,59297,0
+MPB.US,D,20230530,000000,23,23.06,22.53,22.77,47718,0
+MPB.US,D,20230531,000000,22.89,22.89,22.06,22.18,50688,0
+MPB.US,D,20230601,000000,22.33,23.0324,22.13,22.73,53610,0
+MPB.US,D,20230602,000000,23.11,24.02,22.77,23.93,101663,0
+MPB.US,D,20230605,000000,23.76,23.76,23.05,23.41,55142,0
+MPB.US,D,20230606,000000,23.35,25.21,23.35,24.98,51633,0
+MPB.US,D,20230607,000000,25.14,25.92,25.14,25.7,47787,0
+MPB.US,D,20230608,000000,25.66,25.66,23.91,24.83,60470,0
+MPB.US,D,20230609,000000,24.88,24.88,24.505,24.63,41995,0
+MPB.US,D,20230612,000000,24.31,25.094,24.31,24.64,27858,0
+MPB.US,D,20230613,000000,24.84,25.8,24.45,25.7,42193,0
+MPB.US,D,20230614,000000,25.605,25.835,24.67,24.79,54092,0
+MPB.US,D,20230615,000000,24.7,24.99,24.55,24.77,30085,0
+MPB.US,D,20230616,000000,24.99,25.01,23.8893,24.13,57025,0
+MPB.US,D,20230620,000000,24.13,24.52,23.79,24.25,40825,0
+MPB.US,D,20230621,000000,24.32,24.38,23.76,23.83,26286,0
+MPB.US,D,20230622,000000,23.54,23.54,23.11,23.14,18447,0
+MPB.US,D,20230623,000000,22.8,23.3666,22.66,23.06,118226,0
+MPB.US,D,20230626,000000,23.2121,23.32,22.995,23.09,21170,0
+MPB.US,D,20230627,000000,23.27,23.69,23.07,23.23,23897,0
+MPB.US,D,20230628,000000,23.15,23.15,22.9,22.99,19204,0
+MPB.US,D,20230629,000000,23.22,23.7,22.765,22.97,24867,0
+MPB.US,D,20230630,000000,23.13,23.61,21.785,22.08,43765,0
+MPB.US,D,20230703,000000,22.02,22.7674,21.946,22.71,20149,0
+MPB.US,D,20230705,000000,22.52,22.87,22.38,22.63,36663,0
+MPB.US,D,20230706,000000,22.48,22.48,21.71,22.12,21316,0
+MPB.US,D,20230707,000000,22.11,22.71,22.11,22.5,58468,0
+MPB.US,D,20230710,000000,22.48,22.795,22.45,22.59,16434,0
+MPB.US,D,20230711,000000,22.8,22.8,22.095,22.47,21275,0
+MPB.US,D,20230712,000000,22.9,23.09,22.5,22.6,69561,0
+MPB.US,D,20230713,000000,22.78,23.27,22.5,22.74,69167,0
+MPB.US,D,20230714,000000,22.84,22.98,22.33,22.59,48240,0
+MPB.US,D,20230717,000000,22.83,23.18,22.74,22.85,62824,0
+MPB.US,D,20230718,000000,22.885,23.78,22.885,23.5,66211,0
+MPB.US,D,20230719,000000,23.67,24.38,23.67,23.9,114715,0
+MPB.US,D,20230720,000000,23.99,24.34,23.99,24.1,73346,0
+MPB.US,D,20230721,000000,24.33,24.53,23.795,23.95,39864,0
+MPB.US,D,20230724,000000,24.07,24.33,23.96,24.28,51082,0
+MPB.US,D,20230725,000000,24.12,24.29,23.79,24.11,38692,0
+MPB.US,D,20230726,000000,23.9,24.96,23.9,24.75,89288,0
+MPB.US,D,20230727,000000,24.96,25.29,24.1608,24.49,29596,0
+MPB.US,D,20230728,000000,24.37,24.959,23.895,24,45772,0
+MPB.US,D,20230731,000000,24.15,24.71,23.4,23.5,47082,0
+MPB.US,D,20230801,000000,23.65,23.88,23.35,23.59,47473,0
+MPB.US,D,20230802,000000,23.39,24.04,23.39,23.6,46769,0
+MPB.US,D,20230803,000000,23.59,24.18,23.55,23.79,53134,0
+MPB.US,D,20230804,000000,23.85,24.299,23.7,23.75,34156,0
+MPB.US,D,20230807,000000,23.85,24.38,23.75,23.92,30884,0
+MPB.US,D,20230808,000000,23.54,23.66,23.35,23.56,40451,0
+MPB.US,D,20230809,000000,23.39,23.67,23.26,23.32,33787,0
+MPB.US,D,20230810,000000,23.36,23.36,22.68,22.74,17630,0
+MPB.US,D,20230811,000000,22.66,22.66,22.4,22.52,16780,0
+MPB.US,D,20230814,000000,22.35,22.35,21.87,22.04,35622,0
+MPB.US,D,20230815,000000,21.82,21.94,21.24,21.28,23608,0
+MPB.US,D,20230816,000000,21.23,21.38,21.01,21.27,23095,0
+MPB.US,D,20230817,000000,21.28,21.56,21.07,21.54,34833,0
+MPB.US,D,20230818,000000,21.28,21.8,21.28,21.62,23523,0
+MPB.US,D,20230821,000000,21.63,21.76,21.445,21.64,23343,0
+MPB.US,D,20230822,000000,21.64,21.64,21.3,21.33,20573,0
+MPB.US,D,20230823,000000,21.34,21.38,21.03,21.26,26026,0
+MPB.US,D,20230824,000000,21.21,21.555,21.19,21.45,17650,0
+MPB.US,D,20230825,000000,21.3308,21.64,21.3308,21.55,15861,0
+MPB.US,D,20230828,000000,21.75,22.42,21.58,22.25,45886,0
+MPB.US,D,20230829,000000,22.3146,22.41,22,22.28,18895,0
+MPB.US,D,20230830,000000,22.24,22.24,21.61,21.69,38540,0
+MPB.US,D,20230831,000000,21.68,22.08,21.57,21.89,36011,0
+MPB.US,D,20230901,000000,22.05,22.8,22.05,22.71,37261,0
+MPB.US,D,20230905,000000,22.63,22.63,21.985,22.04,34750,0
+MPB.US,D,20230906,000000,22.06,22.09,21.1,21.16,23008,0
+MPB.US,D,20230907,000000,21.12,21.18,20.89,20.96,65309,0
+MPB.US,D,20230908,000000,20.98,21.05,20.835,20.92,21958,0
+MPB.US,D,20230911,000000,20.92,21.13,20.65,20.67,36339,0
+MPB.US,D,20230912,000000,20.71,20.98,20.665,20.76,80316,0
+MPB.US,D,20230913,000000,20.9,20.96,20.54,20.6,87492,0
+MPB.US,D,20230914,000000,20.72,21.2,20.72,21.2,31195,0
+MPB.US,D,20230915,000000,21.14,21.14,20.75,20.97,91348,0
+MPB.US,D,20230918,000000,20.87,20.87,20.57,20.57,16716,0
+MPB.US,D,20230919,000000,20.55,20.6484,20.45,20.525,17165,0
+MPB.US,D,20230920,000000,20.63,20.73,20.44,20.48,16264,0
+MPB.US,D,20230921,000000,20.43,20.53,20.3,20.33,21798,0
+MPB.US,D,20230922,000000,20.37,20.37,20.09,20.27,20675,0
+MPB.US,D,20230925,000000,20.23,20.42,20.09,20.4,14256,0
+MPB.US,D,20230926,000000,20.24,20.35,20.07,20.07,21717,0
+MPB.US,D,20230927,000000,20.2,20.25,19.96,20.1,22438,0
+MPB.US,D,20230928,000000,20.13,20.35,20.1,20.1,19398,0
+MPB.US,D,20230929,000000,20.31,20.31,20.1,20.13,15549,0
+MPB.US,D,20231002,000000,20.17,20.25,19.96,20.15,25981,0
+MPB.US,D,20231003,000000,20.14,20.34,19.8,20.1,22179,0
+MPB.US,D,20231004,000000,20.1,20.22,19.76,20.13,17429,0
+MPB.US,D,20231005,000000,20.02,20.45,19.915,20.36,32724,0
+MPB.US,D,20231006,000000,20.4999,20.84,20.44,20.75,21529,0
+MPB.US,D,20231009,000000,20.7,20.79,20.4579,20.46,16359,0
+MPB.US,D,20231010,000000,20.6,20.84,20.42,20.52,17070,0
+MPB.US,D,20231011,000000,20.63,20.715,20.305,20.56,11053,0
+MPB.US,D,20231012,000000,20.55,20.55,19.76,20.06,25102,0
+MPB.US,D,20231013,000000,20.17,20.2,19.73,19.89,13351,0
+MPB.US,D,20231016,000000,20.12,20.12,19.6945,19.77,21337,0
+MPB.US,D,20231017,000000,19.915,20.23,19.915,20.12,11814,0
+MPB.US,D,20231018,000000,20.115,20.115,19.62,19.67,21936,0
+MPB.US,D,20231019,000000,19.77,19.81,19.6,19.6,12719,0
+MPB.US,D,20231020,000000,19.64,19.67,19.205,19.28,26694,0
+MPB.US,D,20231023,000000,19.27,19.4701,19.15,19.21,18186,0
+MPB.US,D,20231024,000000,19.41,19.41,18.8,19,21964,0
+MPB.US,D,20231025,000000,18.69,19.11,18.625,19.01,15408,0
+MPB.US,D,20231026,000000,19.16,19.64,19.16,19.53,17196,0
+MPB.US,D,20231027,000000,19.48,19.48,18.65,18.77,15961,0
+MPB.US,D,20231030,000000,18.92,19.37,18.67,19.34,16804,0
+MPB.US,D,20231031,000000,19.27,19.32,18.77,19.06,24016,0
+MPB.US,D,20231101,000000,18.86,19.04,18.76,19.01,26689,0
+MPB.US,D,20231102,000000,19,19.755,18.75,19.49,61846,0
+MPB.US,D,20231103,000000,19.98,20.29,19.6275,20.29,41339,0
+MPB.US,D,20231106,000000,20.11,20.47,20.11,20.3,24045,0
+MPB.US,D,20231107,000000,20.36,20.56,20.32,20.38,13915,0
+MPB.US,D,20231108,000000,20.26,20.5899,20,20.36,15256,0
+MPB.US,D,20231109,000000,20.04,20.15,19.53,19.56,27388,0
+MPB.US,D,20231110,000000,19.76,19.76,19.4,19.65,19817,0
+MPB.US,D,20231113,000000,19.46,19.78,19.46,19.7,9675,0
+MPB.US,D,20231114,000000,20.07,22.37,19.89,22.15,37801,0
+MPB.US,D,20231115,000000,21.93,22.14,21.23,21.24,23127,0
+MPB.US,D,20231116,000000,21.21,21.37,21.01,21.01,8197,0
+MPB.US,D,20231117,000000,21.28,21.75,21.28,21.68,24972,0
+MPB.US,D,20231120,000000,21.74,21.74,21,21.45,11784,0
+MPB.US,D,20231121,000000,21.45,21.55,20.6101,20.84,18583,0
+MPB.US,D,20231122,000000,21.12,21.64,21.12,21.29,11004,0
+MPB.US,D,20231124,000000,21.3,21.75,21.3,21.5,10585,0
+MPB.US,D,20231127,000000,21.25,21.75,21.01,21.26,33364,0
+MPB.US,D,20231128,000000,21.1,21.59,20.81,20.84,25638,0
+MPB.US,D,20231129,000000,20.96,21.9,20.96,21.46,40380,0
+MPB.US,D,20231130,000000,21.68,21.68,20.08,20.12,91805,0
+MPB.US,D,20231201,000000,20.19,21.71,20.19,21.71,42506,0
+MPB.US,D,20231204,000000,21.6,22.23,21.6,22.09,26984,0
+MPB.US,D,20231205,000000,22.2,22.25,21.65,22.14,25649,0
+MPB.US,D,20231206,000000,22.25,22.98,22.25,22.69,35469,0
+MPB.US,D,20231207,000000,22.69,23,22.52,22.76,12568,0
+MPB.US,D,20231208,000000,22.72,23.08,22.46,22.85,17902,0
+MPB.US,D,20231211,000000,22.87,23.15,22.78,23.09,23747,0
+MPB.US,D,20231212,000000,23.21,23.39,22.92,22.98,15152,0
+MPB.US,D,20231213,000000,22.93,24.82,22.4,23.72,127272,0
+MPB.US,D,20231214,000000,24.26,24.74,23.42,24.05,84436,0
+MPB.US,D,20231215,000000,24.27,25.639,24.19,24.5,117516,0
+MPB.US,D,20231218,000000,24.5,24.5,24.14,24.14,27415,0
+MPB.US,D,20231219,000000,24.2,24.51,24.09,24.41,51658,0
+MPB.US,D,20231220,000000,24.51,24.76,23.87,23.96,46431,0
+MPB.US,D,20231221,000000,24.0101,24.485,24.0101,24.35,26039,0
+MPB.US,D,20231222,000000,24.6,24.97,23.92,24.25,30135,0
+MPB.US,D,20231226,000000,23.92,24.765,23.92,24.5,52637,0
+MPB.US,D,20231227,000000,24.48,24.76,24.42,24.59,25564,0
+MPB.US,D,20231228,000000,24.47,24.785,24.31,24.48,29207,0
+MPB.US,D,20231229,000000,24.392,24.51,24.26,24.28,15399,0
+MPB.US,D,20240102,000000,24.58,24.58,24.02,24.26,36221,0
+MPB.US,D,20240103,000000,24.18,24.34,23.76,23.97,43971,0
+MPB.US,D,20240104,000000,24.09,24.09,23.82,23.82,20588,0
+MPB.US,D,20240105,000000,23.71,24.32,23.7,23.97,72263,0
+MPB.US,D,20240108,000000,23.85,24.04,23.58,23.97,21864,0
+MPB.US,D,20240109,000000,23.66,23.83,23.14,23.595,30351,0
+MPB.US,D,20240110,000000,23.46,23.95,23.46,23.94,32097,0
+MPB.US,D,20240111,000000,23.84,23.86,23.085,23.3,28527,0
+MPB.US,D,20240112,000000,23.6,23.6,22.95,23.01,17209,0
+MPB.US,D,20240116,000000,22.8,23.01,22.63,23,29075,0
+MPB.US,D,20240117,000000,22.58,23.18,22.58,22.82,14001,0
+MPB.US,D,20240118,000000,22.97,23,22.63,22.89,11794,0
+MPB.US,D,20240119,000000,23.1,23.12,22.71,22.9,20901,0
+MPB.US,D,20240122,000000,23.12,23.89,23.12,23.89,17468,0
+MPB.US,D,20240123,000000,24,24,23.47,23.54,14512,0
+MPB.US,D,20240124,000000,23.86,23.89,23.31,23.34,13592,0
+MPB.US,D,20240125,000000,23.7,23.96,23,23.86,19779,0
+MPB.US,D,20240126,000000,24.1,24.1,23.015,23.07,29204,0
+MPB.US,D,20240129,000000,22.74,23.01,22.73,23,25797,0
+MPB.US,D,20240130,000000,22.95,23,22.43,22.46,16043,0
+MPB.US,D,20240131,000000,22.24,22.33,21.01,21.38,18637,0
+MPB.US,D,20240201,000000,21.71,21.73,20.73,21.6,45255,0
+MPB.US,D,20240202,000000,21.08,22.8,21.08,21.57,20651,0
+MPB.US,D,20240205,000000,21.32,21.4064,20.9,20.99,26303,0
+MPB.US,D,20240206,000000,20.97,21.335,20.6,20.91,17202,0
+MPB.US,D,20240207,000000,20.91,20.91,20.03,20.34,32554,0
+MPB.US,D,20240208,000000,20.28,20.73,20.21,20.45,12739,0
+MPB.US,D,20240209,000000,20.72,21.19,20.65,20.82,18157,0
+MPB.US,D,20240212,000000,20.83,22.14,20.83,21.48,23373,0
+MPB.US,D,20240213,000000,20.73,21.565,20.11,20.26,29887,0
+MPB.US,D,20240214,000000,20.54,20.89,20.2445,20.86,30083,0
+MPB.US,D,20240215,000000,21.15,22.55,21.15,22.15,33465,0
+MPB.US,D,20240216,000000,21.96,21.97,21.02,21.02,25667,0
+MPB.US,D,20240220,000000,21,21.68,21,21.05,20071,0
+MPB.US,D,20240221,000000,21.0461,21.59,21.0109,21.03,13727,0
+MPB.US,D,20240222,000000,21,21.23,20.54,20.75,26386,0
+MPB.US,D,20240223,000000,20.61,21,20.61,20.95,9402,0
+MPB.US,D,20240226,000000,20.58,20.9491,20.26,20.51,23816,0
+MPB.US,D,20240227,000000,20.77,20.92,20.4,20.4,11579,0
+MPB.US,D,20240228,000000,20.4,20.59,20.35,20.35,12305,0
+MPB.US,D,20240229,000000,20.8,21.225,20.8,21.03,19998,0
+MPB.US,D,20240301,000000,20.89,20.89,20.35,20.42,19455,0
+MPB.US,D,20240304,000000,20.68,20.89,20.265,20.42,13728,0
+MPB.US,D,20240305,000000,20.4221,20.845,20.34,20.34,14274,0
+MPB.US,D,20240306,000000,20.56,20.56,20.02,20.41,13374,0
+MPB.US,D,20240307,000000,20.52,20.95,20.3388,20.43,9136,0
+MPB.US,D,20240308,000000,20.73,20.7321,20.08,20.17,10501,0
+MPB.US,D,20240311,000000,20.06,20.53,20.06,20.4,10943,0
+MPB.US,D,20240312,000000,20.35,20.5,20.23,20.35,21839,0
+MPB.US,D,20240313,000000,20.35,20.5,20.12,20.47,17876,0
+MPB.US,D,20240314,000000,20.32,20.56,19.81,19.9,42396,0
+MPB.US,D,20240315,000000,19.76,20.74,19.76,20.74,69294,0
+MPB.US,D,20240318,000000,20.67,20.78,19.9,19.9,18974,0
+MPB.US,D,20240319,000000,20,20.28,19.8575,19.9,30263,0
+MPB.US,D,20240320,000000,19.76,20.88,19.76,20.84,16511,0
+MPB.US,D,20240321,000000,20.77,21.11,20.4,20.6,26687,0
+MPB.US,D,20240322,000000,20.53,20.53,19.87,20.06,26373,0
+MPB.US,D,20240325,000000,20.09,20.48,19.9,19.9,12424,0
+MPB.US,D,20240326,000000,19.96,20.365,19.5,19.5,18630,0
+MPB.US,D,20240327,000000,19.68,20.3,19.5,20.16,32935,0
+MPB.US,D,20240328,000000,20.01,20.32,19.95,20.01,39130,0
+MPB.US,D,20240401,000000,20.3735,20.695,20.02,20.04,28167,0
+MPB.US,D,20240402,000000,19.82,19.87,19.49,19.73,21027,0
+MPB.US,D,20240403,000000,19.65,20.04,19.65,19.79,18139,0
+MPB.US,D,20240404,000000,20.08,20.37,19.55,19.82,24036,0
+MPB.US,D,20240405,000000,19.82,20.02,19.75,19.86,40366,0
+MPB.US,D,20240408,000000,19.9075,20.1,19.9075,20,19865,0
+MPB.US,D,20240409,000000,19.97,20.28,19.85,19.89,20846,0
+MPB.US,D,20240410,000000,19.56,20.02,19.325,19.79,58912,0
+MPB.US,D,20240411,000000,19.5,19.89,19.5,19.72,18431,0
+MPB.US,D,20240412,000000,19.54,19.73,19.54,19.68,20273,0
+MPB.US,D,20240415,000000,19.85,19.85,19.6,19.61,27153,0
+MPB.US,D,20240416,000000,19.6,19.6,19.2,19.2,13723,0
+MPB.US,D,20240417,000000,19.22,19.76,19.22,19.52,32884,0
+MPB.US,D,20240418,000000,19.47,19.8,19.2573,19.8,39490,0
+MPB.US,D,20240419,000000,19.62,21,19.62,20.39,274606,0
+MPB.US,D,20240422,000000,20.73,20.91,20.3,20.41,49206,0
+MPB.US,D,20240423,000000,20.41,21.37,20.41,20.68,23368,0
+MPB.US,D,20240424,000000,20.45,20.63,20.12,20.42,19369,0
+MPB.US,D,20240425,000000,20.58,21.15,20.25,20.98,42596,0
+MPB.US,D,20240426,000000,21.39,21.47,20.66,20.86,29855,0
+MPB.US,D,20240429,000000,21.07,21.26,20.5,20.9,40380,0
+MPB.US,D,20240430,000000,20.95,20.95,20.145,20.23,23795,0
+MPB.US,D,20240501,000000,20.39,21.135,19.75,20.8,49785,0
+MPB.US,D,20240502,000000,20.9,21.12,20.8,20.99,27759,0
+MPB.US,D,20240503,000000,21.21,21.45,20.9612,21.32,16534,0
+MPB.US,D,20240506,000000,21.31,21.63,21.21,21.27,16387,0
+MPB.US,D,20240507,000000,21.5,21.8,21.12,21.19,30661,0
+MPB.US,D,20240508,000000,21,21.54,21,21.5,13993,0
+MPB.US,D,20240509,000000,21.4,21.78,21.2682,21.75,47369,0
+MPB.US,D,20240510,000000,21.84,21.84,21.355,21.52,17814,0
+MPB.US,D,20240513,000000,21.6,21.7,21.3608,21.65,26012,0
+MPB.US,D,20240514,000000,21.94,21.94,21.63,21.74,17881,0
+MPB.US,D,20240515,000000,21.98,22,21.26,21.7,31980,0
+MPB.US,D,20240516,000000,21.69,22.0425,21.67,21.87,62031,0
+MPB.US,D,20240517,000000,22,22.05,21.78,21.83,23545,0
+MPB.US,D,20240520,000000,21.8,22.38,21.02,21.93,38247,0
+MPB.US,D,20240521,000000,21.87,22.07,21.59,21.9,28178,0
+MPB.US,D,20240522,000000,21.83,21.9,21.56,21.68,24469,0
+MPB.US,D,20240523,000000,21.66,21.73,21.18,21.33,29587,0
+MPB.US,D,20240524,000000,21.53,21.8815,21.3,21.52,16167,0
+MPB.US,D,20240528,000000,21.73,21.82,21.32,21.62,35829,0
+MPB.US,D,20240529,000000,21.32,21.54,21.14,21.21,27569,0
+MPB.US,D,20240530,000000,21.5,21.77,21.32,21.51,35165,0
+MPB.US,D,20240531,000000,21.5,21.65,21.18,21.4,335504,0
+MPB.US,D,20240603,000000,21.61,21.61,20.8,21.02,34763,0
+MPB.US,D,20240604,000000,20.65,20.88,20.5125,20.68,36432,0
+MPB.US,D,20240605,000000,20.62,21.25,20.405,21.22,159452,0
+MPB.US,D,20240606,000000,21,21.15,20.78,21.05,26167,0
+MPB.US,D,20240607,000000,20.75,21,20.75,20.97,14814,0
+MPB.US,D,20240610,000000,21.0325,21.0325,20.54,20.63,20828,0
+MPB.US,D,20240611,000000,20.5,20.6,20.22,20.56,22677,0
+MPB.US,D,20240612,000000,21.1,21.15,20.6,20.68,157863,0
+MPB.US,D,20240613,000000,20.62,20.78,20.04,20.49,22353,0
+MPB.US,D,20240614,000000,20.12,20.37,20.1,20.29,17537,0
+MPB.US,D,20240617,000000,20.14,20.64,20.14,20.64,16056,0
+MPB.US,D,20240618,000000,20.4701,20.73,20.4701,20.7,35769,0
+MPB.US,D,20240620,000000,20.52,20.69,20.52,20.56,13144,0
+MPB.US,D,20240621,000000,20.62,20.62,20.17,20.18,71011,0
+MPB.US,D,20240624,000000,20.25,20.5,20.25,20.38,65821,0
+MPB.US,D,20240625,000000,20.25,20.545,20.14,20.21,18321,0
+MPB.US,D,20240626,000000,20.05,20.86,20.03,20.6,27679,0
+MPB.US,D,20240627,000000,20.71,21.23,20.39,21.05,17870,0
+MPB.US,D,20240628,000000,21.32,22.19,21.32,21.95,220435,0
+MPB.US,D,20240701,000000,22.01,22.07,21.7,21.79,38627,0
+MPB.US,D,20240702,000000,21.97,22.44,21.75,22.15,33863,0
+MPB.US,D,20240703,000000,22.01,22.01,21.69,21.69,14052,0
+MPB.US,D,20240705,000000,21.83,23,21.11,21.24,43482,0
+MPB.US,D,20240708,000000,21.16,21.7,21.16,21.63,21141,0
+MPB.US,D,20240709,000000,21.63,22.07,21.41,21.9,13825,0
+MPB.US,D,20240710,000000,22.3,22.425,21.96,22.09,76260,0
+MPB.US,D,20240711,000000,22.68,23.92,22.68,23.62,59800,0
+MPB.US,D,20240712,000000,24.01,24.25,23.23,23.81,34954,0
+MPB.US,D,20240715,000000,23.94,24.82,23.94,24.32,50261,0
+MPB.US,D,20240716,000000,24.48,25.99,23.4293,25.98,71245,0
+MPB.US,D,20240717,000000,25.69,26.36,25.4303,26.18,55009,0
+MPB.US,D,20240718,000000,25.81,26.28,25.23,25.47,28270,0
+MPB.US,D,20240719,000000,25.41,25.685,25.29,25.33,20458,0
+MPB.US,D,20240722,000000,25.2,26.14,24.945,26.01,40364,0
+MPB.US,D,20240723,000000,25.82,27,25.8,26.81,39816,0
+MPB.US,D,20240724,000000,26.62,27.22,26.5,26.5,33117,0
+MPB.US,D,20240725,000000,26.92,28.23,26.87,28.02,49333,0
+MPB.US,D,20240726,000000,27.98,28.37,27.92,28.3,29358,0
+MPB.US,D,20240729,000000,28.47,28.81,28.04,28.26,25173,0
+MPB.US,D,20240730,000000,28.37,29.16,28.37,28.98,28459,0
+MPB.US,D,20240731,000000,28.94,29.84,28.9,29.65,74387,0
+MPB.US,D,20240801,000000,29.037,29.037,27.76,28.1,39716,0
+MPB.US,D,20240802,000000,27.14,28.16,27,27.24,34106,0
+MPB.US,D,20240805,000000,26.13,26.94,25.68,26.19,40240,0
+MPB.US,D,20240806,000000,26.14,26.385,25.55,25.9,30507,0
+MPB.US,D,20240807,000000,26.2,26.26,25.49,25.66,19367,0
+MPB.US,D,20240808,000000,25.97,26.26,25.8,26.26,17413,0
+MPB.US,D,20240809,000000,26.12,26.12,25.7401,25.93,20031,0
+MPB.US,D,20240812,000000,26.2,26.605,25.69,25.85,31716,0
+MPB.US,D,20240813,000000,26.14,26.8,26.08,26.32,47174,0
+MPB.US,D,20240814,000000,26.06,26.14,25.69,26.12,32829,0
+MPB.US,D,20240815,000000,26.78,27.49,26.75,27.14,38741,0
+MPB.US,D,20240816,000000,27.14,28.585,27.14,28.15,114632,0
+MPB.US,D,20240819,000000,28.23,28.68,28.1,28.44,21635,0
+MPB.US,D,20240820,000000,28.04,28.2,27.85,27.86,21386,0
+MPB.US,D,20240821,000000,27.875,27.985,27.8,27.97,23777,0
+MPB.US,D,20240822,000000,27.68,28.195,27.64,28.04,35743,0
+MPB.US,D,20240823,000000,28.33,30.21,28.33,29.79,48977,0
+MPB.US,D,20240826,000000,29.9,30.515,29.74,29.98,63623,0
+MPB.US,D,20240827,000000,30.04,30.04,29.23,29.42,26562,0
+MPB.US,D,20240828,000000,29.35,29.56,29.1,29.38,26188,0
+MPB.US,D,20240829,000000,29.63,29.6673,29.115,29.55,26274,0
+MPB.US,D,20240830,000000,29.51,30.25,29.46,30.21,37286,0
+MPB.US,D,20240903,000000,29.78,30.025,29.4,29.43,22346,0
+MPB.US,D,20240904,000000,29.21,29.26,29.02,29.26,14868,0
+MPB.US,D,20240905,000000,29.45,29.65,28.87,29.01,25189,0
+MPB.US,D,20240906,000000,28.865,28.865,28.61,28.62,14280,0
+MPB.US,D,20240909,000000,28.63,29.02,28.63,28.75,22918,0
+MPB.US,D,20240910,000000,28.72,29.04,28.42,28.8,25741,0
+MPB.US,D,20240911,000000,28.52,28.55,28.08,28.43,20935,0
+MPB.US,D,20240912,000000,28.66,28.9299,28.575,28.74,19529,0
+MPB.US,D,20240913,000000,29.08,29.63,28.2,29.63,29449,0
+MPB.US,D,20240916,000000,29.8,29.89,29.56,29.68,22900,0
+MPB.US,D,20240917,000000,30.04,30.55,29.59,29.85,32192,0
+MPB.US,D,20240918,000000,29.8,30.74,29.61,30.16,46051,0
+MPB.US,D,20240919,000000,30.73,30.91,30.2,30.76,32328,0
+MPB.US,D,20240920,000000,30.46,30.7199,29.94,30.04,134439,0
+MPB.US,D,20240923,000000,30.1,30.19,29.5,29.65,18578,0
+MPB.US,D,20240924,000000,29.66,30.05,29.045,29.7,58169,0
+MPB.US,D,20240925,000000,29.67,30.2,29.435,30.18,59522,0
+MPB.US,D,20240926,000000,30.46,30.46,29.38,29.41,31419,0
+MPB.US,D,20240927,000000,29.74,29.94,29.1,29.1,23425,0
+MPB.US,D,20240930,000000,29.1,29.92,28.52,29.83,19497,0
+MPB.US,D,20241001,000000,29.64,29.64,28.745,28.92,28020,0
+MPB.US,D,20241002,000000,28.92,29.12,28.66,28.76,18765,0
+MPB.US,D,20241003,000000,28.57,29.6499,28.43,28.85,24271,0
+MPB.US,D,20241004,000000,29.46,29.62,29.2,29.39,22997,0
+MPB.US,D,20241007,000000,29.21,29.59,28.88,29.19,18797,0
+MPB.US,D,20241008,000000,29.21,29.36,28.81,28.88,20855,0
+MPB.US,D,20241009,000000,28.85,29.315,27.98,29.02,24223,0
+MPB.US,D,20241010,000000,28.73,29.14,28.73,29.07,11698,0
+MPB.US,D,20241011,000000,29.6034,30.48,29.53,30.48,27702,0
+MPB.US,D,20241014,000000,30.44,30.57,30.11,30.31,21319,0
+MPB.US,D,20241015,000000,30.6,31.73,30.07,30.94,50007,0
+MPB.US,D,20241016,000000,31.19,31.78,30.92,31.59,24104,0
+MPB.US,D,20241017,000000,30.94,31.99,30.94,31.98,18856,0
+MPB.US,D,20241018,000000,32,32,31.25,31.25,22770,0
+MPB.US,D,20241021,000000,31.41,31.41,30.14,30.49,32299,0
+MPB.US,D,20241022,000000,30.51,30.84,30.51,30.75,20106,0
+MPB.US,D,20241023,000000,30.52,31.06,29.91,31,23313,0
+MPB.US,D,20241024,000000,30.81,31.5,30.74,31.25,24908,0
+MPB.US,D,20241025,000000,31.49,31.49,30.63,31.09,59753,0
+MPB.US,D,20241028,000000,31.6,32.59,31.6,32.25,42956,0
+MPB.US,D,20241029,000000,32.2,32.42,31.98,32.11,18370,0
+MPB.US,D,20241030,000000,31.91,32.86,30.745,31.88,29435,0
+MPB.US,D,20241031,000000,32.06,32.145,31.58,31.59,24597,0
+MPB.US,D,20241101,000000,31,31.27,30.14,30.51,376594,0
+MPB.US,D,20241104,000000,30.5,31.2,29.88,31.01,294662,0
+MPB.US,D,20241105,000000,31.25,31.33,30.18,30.67,128443,0
+MPB.US,D,20241106,000000,32,32.5,30.86,32.23,214836,0
+MPB.US,D,20241107,000000,32.3,32.39,31.52,32.05,89192,0
+MPB.US,D,20241108,000000,31.98,32.35,31.84,32.06,97982,0
+MPB.US,D,20241111,000000,32.48,33.23,32.26,33.02,97729,0
+MPB.US,D,20241112,000000,32.99,33.22,32.44,32.51,61939,0
+MPB.US,D,20241113,000000,32.73,32.995,32.4,32.48,45618,0
+MPB.US,D,20241114,000000,32.6,32.61,32.01,32.28,44071,0
+MPB.US,D,20241115,000000,32.48,32.48,31.5,31.62,82020,0
+MPB.US,D,20241118,000000,31.45,31.97,31.18,31.55,48576,0
+MPB.US,D,20241119,000000,31.34,31.58,31.24,31.53,36721,0
+MPB.US,D,20241120,000000,31.45,31.45,30.91,31.45,40890,0
+MPB.US,D,20241121,000000,31.45,32.135,31.25,31.65,55825,0
+MPB.US,D,20241122,000000,31.77,32.43,31.46,32.43,120792,0
+MPB.US,D,20241125,000000,32.81,33.865,32.69,32.86,69421,0
+MPB.US,D,20241126,000000,32.46,32.84,32.1587,32.3,34891,0
+MPB.US,D,20241127,000000,32.5,32.745,32.05,32.07,34852,0
+MPB.US,D,20241129,000000,32.41,32.41,31.65,32.05,33524,0
+MPB.US,D,20241202,000000,32.25,32.54,31.72,32.21,112527,0
+MPB.US,D,20241203,000000,32.32,32.46,31.45,31.48,32798,0
+MPB.US,D,20241204,000000,31.55,31.97,31.37,31.96,66606,0
+MPB.US,D,20241205,000000,31.93,32.35,31.335,31.39,38673,0
+MPB.US,D,20241206,000000,31.76,31.935,31.03,31.16,44670,0
+MPB.US,D,20241209,000000,31.18,31.46,31.1,31.2,56582,0
+MPB.US,D,20241210,000000,31.29,31.89,31.02,31.28,59618,0
+MPB.US,D,20241211,000000,31.66,31.8,30.84,31.68,105723,0
+MPB.US,D,20241212,000000,31.78,31.78,31.09,31.11,40136,0
+MPB.US,D,20241213,000000,30.9,31.03,30.56,30.83,35779,0
+MPB.US,D,20241216,000000,30.92,31.49,30.035,31.19,54888,0
+MPB.US,D,20241217,000000,31.15,31.39,30.7,30.83,57494,0
+MPB.US,D,20241218,000000,30.87,31.25,28.96,29.5,83138,0
+MPB.US,D,20241219,000000,30.295,30.67,28.93,29.05,52909,0
+MPB.US,D,20241220,000000,28.7,29.66,28.52,29.49,279393,0
+MPB.US,D,20241223,000000,29.32,29.49,29,29.35,68176,0
+MPB.US,D,20241224,000000,29.58,29.64,29.25,29.58,14147,0
+MPB.US,D,20241226,000000,29.39,29.68,29.21,29.47,49995,0
+MPB.US,D,20241227,000000,29.23,29.58,28.46,28.91,72942,0
+MPB.US,D,20241230,000000,28.75,29.04,28.5,28.84,32664,0
+MPB.US,D,20241231,000000,28.98,29.29,28.62,28.84,33249,0
+MPB.US,D,20250102,000000,29.09,29.15,28.1,28.2,42719,0
+MPB.US,D,20250103,000000,28.49,28.49,27.94,28.4,47766,0
+MPB.US,D,20250106,000000,28.36,28.61,28.03,28.09,41386,0
+MPB.US,D,20250107,000000,28.07,28.35,27.88,28,106018,0
+MPB.US,D,20250108,000000,27.81,28.2525,27.6787,28.14,52657,0
+MPB.US,D,20250110,000000,27.67,27.71,26.685,27.13,57212,0
+MPB.US,D,20250113,000000,26.89,27.68,26.89,27.64,56466,0
+MPB.US,D,20250114,000000,27.82,28.56,27.69,28.48,50073,0
+MPB.US,D,20250115,000000,28.79,29.25,28.75,28.95,155212,0
+MPB.US,D,20250116,000000,28.89,29.06,28.48,28.96,100860,0
+MPB.US,D,20250117,000000,29.09,29.525,28.76,29.02,37266,0
+MPB.US,D,20250121,000000,29.33,29.9999,29.19,29.78,74878,0
+MPB.US,D,20250122,000000,29.63,29.77,29.3736,29.69,74667,0
+MPB.US,D,20250123,000000,29.43,30.19,29.43,30,93653,0
+MPB.US,D,20250124,000000,29.92,30.04,29.65,29.79,34841,0
+MPB.US,D,20250127,000000,29.84,30.435,29.685,30.35,64049,0
+MPB.US,D,20250128,000000,30.12,30.49,30.06,30.38,68625,0
+MPB.US,D,20250129,000000,30.41,30.84,30.02,30.54,39253,0
+MPB.US,D,20250130,000000,30.68,31.22,30.605,30.86,58296,0
+MPB.US,D,20250131,000000,31.36,31.36,29.95,30.12,82525,0
+MPB.US,D,20250203,000000,29.39,29.925,28.44,29.35,145310,0
+MPB.US,D,20250204,000000,29.22,29.58,28.78,29.47,108242,0
+MPB.US,D,20250205,000000,29.67,30,29.39,29.82,76376,0
+MPB.US,D,20250206,000000,30.07,30.4099,30,30.28,48458,0
+MPB.US,D,20250207,000000,30.03,30.03,29.31,29.78,55556,0
+MPB.US,D,20250210,000000,29.89,29.89,29.57,29.62,46682,0
+MPB.US,D,20250211,000000,29.43,30.07,29.43,30,43237,0
+MPB.US,D,20250212,000000,29.48,29.67,29.16,29.33,37744,0
+MPB.US,D,20250213,000000,29.45,29.63,29.02,29.48,37528,0
+MPB.US,D,20250214,000000,29.77,29.855,29.21,29.58,47867,0
+MPB.US,D,20250218,000000,29.66,29.97,29.415,29.71,43420,0
+MPB.US,D,20250219,000000,29.43,29.94,29.27,29.74,69023,0
+MPB.US,D,20250220,000000,29.51,29.78,28.68,28.92,85762,0
+MPB.US,D,20250221,000000,29.21,29.3593,28.38,28.4,52699,0
+MPB.US,D,20250224,000000,28.73,28.96,28.145,28.58,64701,0
+MPB.US,D,20250225,000000,28.8,28.96,28.52,28.69,72593,0
+MPB.US,D,20250226,000000,28.57,28.935,28.15,28.43,43128,0
+MPB.US,D,20250227,000000,28.93,28.93,28.07,28.27,49671,0
+MPB.US,D,20250228,000000,28.43,28.615,28.29,28.4,54624,0
+MPB.US,D,20250303,000000,28.35,29.05,28.18,28.58,62772,0
+MPB.US,D,20250304,000000,28.44,28.68,27.69,27.7,50917,0
+MPB.US,D,20250305,000000,28.05,28.07,27.215,27.37,61260,0
+MPB.US,D,20250306,000000,27.05,27.27,26.87,27.11,40400,0
+MPB.US,D,20250307,000000,26.82,28.285,26.79,26.93,86375,0
+MPB.US,D,20250310,000000,26.74,26.835,25.71,25.73,103233,0
+MPB.US,D,20250311,000000,25.65,25.925,25,25.28,77237,0
+MPB.US,D,20250312,000000,25.53,25.91,25.06,25.81,82323,0
+MPB.US,D,20250313,000000,25.97,26.24,25.49,25.49,42789,0
+MPB.US,D,20250314,000000,25.02,25.965,25,25.5,59911,0
+MPB.US,D,20250317,000000,25.45,25.96,25.45,25.9,75672,0
+MPB.US,D,20250318,000000,25.72,26.21,25.69,26.04,59130,0
+MPB.US,D,20250319,000000,26,26.415,26,26.23,55866,0
+MPB.US,D,20250320,000000,25.93,26.49,25.595,25.95,67870,0
+MPB.US,D,20250321,000000,25.71,26.04,25.15,25.39,484864,0
+MPB.US,D,20250324,000000,25.81,26.3564,25.46,26.02,53511,0
+MPB.US,D,20250325,000000,25.43,26.32,25.43,26.08,81858,0
+MPB.US,D,20250326,000000,25.72,26.31,25.5,26.25,80978,0
+MPB.US,D,20250327,000000,26.32,26.5,26.0535,26.22,56351,0
+MPB.US,D,20250328,000000,26.11,26.11,25.355,25.68,99443,0
+MPB.US,D,20250331,000000,25.6,25.91,25.5,25.91,72158,0
+MPB.US,D,20250401,000000,25.76,25.88,25.36,25.72,62721,0
+MPB.US,D,20250402,000000,25.6,26.21,25.56,26.16,61369,0
+MPB.US,D,20250403,000000,24.98,24.98,24,24.01,100025,0
+MPB.US,D,20250404,000000,23.01,24.385,22.5,24.24,212512,0
+MPB.US,D,20250407,000000,23.67,25.225,23.5878,24.68,172920,0
+MPB.US,D,20250408,000000,25.48,25.64,23.93,24.36,269864,0
+MPB.US,D,20250409,000000,24.24,26.12,23.82,25.35,167025,0
+MPB.US,D,20250410,000000,24.81,24.81,23.78,24.35,129208,0
+MPB.US,D,20250411,000000,24.1,24.7,23.83,24.25,74619,0
+MPB.US,D,20250414,000000,24.89,24.89,24,24.78,103609,0
+MPB.US,D,20250415,000000,24.68,25.51,24.43,25.23,88558,0
+MPB.US,D,20250416,000000,25.12,25.5,24.98,25.25,101650,0
+MPB.US,D,20250417,000000,25.29,25.63,25.06,25.39,73861,0
+MPB.US,D,20250421,000000,25.17,25.24,24.795,25.17,85374,0
+MPB.US,D,20250422,000000,25.52,26.39,25.47,26.28,108128,0
+MPB.US,D,20250423,000000,26.75,27.1,26.52,27.05,136530,0
+MPB.US,D,20250424,000000,27.07,28.41,27,28.38,136023,0
+MPB.US,D,20250425,000000,28.1,28.1,26.99,27.77,135449,0
+MPB.US,D,20250428,000000,27.94,28.725,27.87,28.57,164690,0
+MPB.US,D,20250429,000000,28.49,29.04,28.335,28.97,159765,0
+MPB.US,D,20250430,000000,28.49,29.42,28.15,29.05,600377,0
+MPB.US,D,20250501,000000,29.17,29.71,28.69,29.07,128017,0
+MPB.US,D,20250502,000000,29.5,29.66,29.15,29.27,110229,0
+MPB.US,D,20250505,000000,29.13,29.7357,26.16,29.015,158077,0
+MPB.US,D,20250506,000000,28.42,29.31,27.635,29.035,83700,0
+MPB.US,D,20250507,000000,29.32,29.565,28.725,28.88,110706,0
+MPB.US,D,20250508,000000,28.96,29.25,28.7001,28.94,81249,0
+MPB.US,D,20250509,000000,28.95,29.325,28.135,28.2,98852,0
+MPB.US,D,20250512,000000,29.25,29.25,28.63,28.73,96660,0
+MPB.US,D,20250513,000000,28.99,28.99,28.6,28.71,74624,0
+MPB.US,D,20250514,000000,28.57,28.6,28.105,28.33,142000,0
+MPB.US,D,20250515,000000,28.36,28.56,28.275,28.47,80019,0
+MPB.US,D,20250516,000000,28.45,28.45,28.045,28.14,75592,0
+MPB.US,D,20250519,000000,27.87,28.5,27.755,28.45,113517,0
+MPB.US,D,20250520,000000,28.48,28.6,28.13,28.24,58139,0
+MPB.US,D,20250521,000000,27.89,28.05,27.28,27.31,68728,0
+MPB.US,D,20250522,000000,27.06,27.48,26.89,26.89,65399,0
+MPB.US,D,20250523,000000,26.33,26.75,26.18,26.65,59858,0
+MPB.US,D,20250527,000000,27.01,27.6045,26.61,27.27,79731,0
+MPB.US,D,20250528,000000,27.19,27.215,26.81,26.87,58363,0
+MPB.US,D,20250529,000000,26.99,27.12,26.695,26.89,57213,0
+MPB.US,D,20250530,000000,26.76,26.935,26.62,26.65,48037,0
+MPB.US,D,20250602,000000,26.56,26.56,26.19,26.26,70172,0
+MPB.US,D,20250603,000000,26.2,26.8,26.2,26.67,55040,0
+MPB.US,D,20250604,000000,26.635,26.635,26.01,26.04,47700,0
+MPB.US,D,20250605,000000,26.04,26.1874,25.82,25.96,62458,0
+MPB.US,D,20250606,000000,26.33,26.57,26.0346,26.53,70570,0
+MPB.US,D,20250609,000000,26.78,26.84,26.615,26.64,45586,0
+MPB.US,D,20250610,000000,26.44,26.94,25.85,26.81,73356,0
+MPB.US,D,20250611,000000,27,27.06,26.56,26.9,66990,0
+MPB.US,D,20250612,000000,26.88,26.88,26.02,26.83,53424,0
+MPB.US,D,20250613,000000,26.5,26.63,26.035,26.25,68395,0
+MPB.US,D,20250616,000000,26.56,26.75,26.22,26.49,106550,0
+MPB.US,D,20250617,000000,26.17,26.485,26.17,26.41,80185,0
+MPB.US,D,20250618,000000,26.38,27.08,26.35,26.7,75742,0
+MPB.US,D,20250620,000000,26.94,27.23,26.68,27,114016,0
+MPB.US,D,20250623,000000,26.96,27.68,26.69,27.67,74748,0
+MPB.US,D,20250624,000000,27.74,28.085,27.5,27.65,104174,0
+MPB.US,D,20250625,000000,27.65,27.89,27.44,27.6,143790,0
+MPB.US,D,20250626,000000,27.75,28,27.35,27.93,92604,0
+MPB.US,D,20250627,000000,28.07,28.48,27.83,28.27,394189,0
+MPB.US,D,20250630,000000,28.3,28.42,28.07,28.2,87825,0
+MPB.US,D,20250701,000000,28.02,29.33,28.02,29.1,83540,0
+MPB.US,D,20250702,000000,29.24,29.59,29.04,29.49,110403,0
+MPB.US,D,20250703,000000,29.77,30.24,29.75,30.22,102413,0
+MPB.US,D,20250707,000000,30.01,30.39,29.54,29.76,89659,0
+MPB.US,D,20250708,000000,29.92,30.07,29.68,29.72,118097,0
+MPB.US,D,20250709,000000,29.77,29.94,29.48,29.62,80843,0
+MPB.US,D,20250710,000000,29.58,30,29.03,29.6,147259,0
+MPB.US,D,20250711,000000,29.37,29.415,29.07,29.16,70212,0
+MPB.US,D,20250714,000000,29.04,29.57,29.04,29.49,114335,0
+MPB.US,D,20250715,000000,29.79,29.79,28.67,28.67,85365,0
+MPB.US,D,20250716,000000,28.68,29.365,28.36,29.07,113451,0
+MPB.US,D,20250717,000000,28.95,29.425,28.77,29,114860,0
+MPB.US,D,20250718,000000,29.26,29.965,28.74,28.95,90741,0
+MPB.US,D,20250721,000000,29,29.4299,28.9,28.94,54852,0
+MPB.US,D,20250722,000000,29.13,29.21,28.88,28.88,105153,0
+MPB.US,D,20250723,000000,29.25,29.335,28.81,28.99,58867,0
+MPB.US,D,20250724,000000,28.86,28.97,26.495,26.7,287796,0
+MPB.US,D,20250725,000000,26.74,27.465,26.5,27.02,235136,0
+MPB.US,D,20250728,000000,27.2,28.08,26.98,27.1,168507,0
+MPB.US,D,20250729,000000,27.38,27.56,27.04,27.32,115949,0
+MPB.US,D,20250730,000000,27.43,27.92,26.97,27.16,151637,0
+MPB.US,D,20250731,000000,27.04,27.59,26.97,27.45,146764,0
+MPB.US,D,20250801,000000,27.19,27.365,26.815,27.11,208637,0
+MPB.US,D,20250804,000000,27.05,27.08,26.62,26.76,148646,0
+MPB.US,D,20250805,000000,26.82,27.18,26.61,27.09,127249,0
+MPB.US,D,20250806,000000,27.07,27.53,27.06,27.38,76236,0
+MPB.US,D,20250807,000000,27.46,27.5199,27.17,27.27,63468,0
+MPB.US,D,20250808,000000,27.25,27.54,27.095,27.41,48745,0
+MPB.US,D,20250811,000000,27.53,27.59,27.3054,27.34,58219,0
+MPB.US,D,20250812,000000,27.55,28.49,27.43,28.47,80669,0
+MPB.US,D,20250813,000000,28.63,28.85,28.61,28.82,74151,0
+MPB.US,D,20250814,000000,28.49,28.71,28.25,28.45,59639,0
+MPB.US,D,20250815,000000,28.55,28.55,28.02,28.13,184772,0
+MPB.US,D,20250818,000000,28.19,28.525,28.12,28.37,78366,0
+MPB.US,D,20250819,000000,28.3,28.64,28.21,28.25,60771,0
+MPB.US,D,20250820,000000,28.3,28.6,28.24,28.46,66944,0
+MPB.US,D,20250821,000000,28.37,28.58,28.31,28.45,60167,0
+MPB.US,D,20250822,000000,28.62,29.955,28.595,29.9,120465,0
+MPB.US,D,20250825,000000,29.85,30.215,29.58,29.63,98618,0
+MPB.US,D,20250826,000000,29.7,30.07,29.5035,30,82401,0
+MPB.US,D,20250827,000000,29.84,30.22,29.84,30.16,76155,0
+MPB.US,D,20250828,000000,30.37,30.415,29.855,30.15,92856,0
+MPB.US,D,20250829,000000,30.22,30.37,30.1,30.14,55348,0
+MPB.US,D,20250902,000000,29.85,30.17,28.0803,30.11,93126,0
+MPB.US,D,20250903,000000,29.9,30.29,29.71,29.99,89822,0
+MPB.US,D,20250904,000000,30.16,30.42,30.02,30.39,52986,0
+MPB.US,D,20250905,000000,30.73,30.73,30.08,30.22,63055,0
+MPB.US,D,20250908,000000,30.32,30.41,29.99,30.35,67131,0
+MPB.US,D,20250909,000000,30.25,30.32,30.025,30.1,72431,0
+MPB.US,D,20250910,000000,30.02,30.32,29.96,30.05,58705,0
+MPB.US,D,20250911,000000,30,30.34,29.94,30.18,78363,0
+MPB.US,D,20250912,000000,30.15,30.435,29.92,30.05,127106,0
+MPB.US,D,20250915,000000,30.14,30.42,30.04,30.33,172094,0
+MPB.US,D,20250916,000000,30.18,30.275,29.94,30.22,103473,0
+MPB.US,D,20250917,000000,30.23,31.38,30.195,30.71,176558,0
+MPB.US,D,20250918,000000,30.87,31.65,30.76,31.64,122257,0
+MPB.US,D,20250919,000000,31.7,31.75,31.275,31.34,553625,0
+MPB.US,D,20250922,000000,31.12,31.29,30.41,30.47,228398,0
+MPB.US,D,20250923,000000,30.47,30.91,30.3,30.31,122800,0
+MPB.US,D,20250924,000000,30.34,30.45,29.84,30.1,131546,0
+MPB.US,D,20250925,000000,30,30.39,28.74,29.52,500555,0
+MPB.US,D,20250926,000000,29.78,29.85,29.08,29.39,179682,0
+MPB.US,D,20250929,000000,29.46,30.33,28.86,28.97,221282,0
+MPB.US,D,20250930,000000,28.92,29.19,28.47,28.64,157037,0
+MPB.US,D,20251001,000000,28.44,28.87,27.81,28.77,194686,0
+MPB.US,D,20251002,000000,28.78,28.82,28.35,28.8,161804,0
+MPB.US,D,20251003,000000,28.8,29.25,28.8,28.83,143827,0
+MPB.US,D,20251006,000000,28.99,29.7,28.875,29.49,251508,0
+MPB.US,D,20251007,000000,29.45,29.85,28.75,28.76,143077,0
+MPB.US,D,20251008,000000,28.87,28.89,28.11,28.18,84477,0
+MPB.US,D,20251009,000000,28.19,28.19,27.79,27.94,66215,0
+MPB.US,D,20251010,000000,27.82,28.815,27.03,27.05,102077,0
+MPB.US,D,20251013,000000,27.55,27.55,26.95,27.47,86171,0
+MPB.US,D,20251014,000000,27.37,28.225,27.37,28.18,121462,0
+MPB.US,D,20251015,000000,28.36,28.36,27.59,27.8,118698,0
+MPB.US,D,20251016,000000,27.72,27.86,26.56,26.74,254483,0
+MPB.US,D,20251017,000000,26.92,27.16,26.65,26.81,82095,0
+MPB.US,D,20251020,000000,26.95,27.46,26.95,27.45,73740,0
+MPB.US,D,20251021,000000,27.47,27.78,27.42,27.65,63982,0
+MPB.US,D,20251022,000000,27.6,28.02,27.6,27.86,103516,0
+MPB.US,D,20251023,000000,29.02,30,28.83,28.91,274088,0
+MPB.US,D,20251024,000000,29.08,29.63,28.8,29.48,142180,0
+MPB.US,D,20251027,000000,29.93,29.93,29.3401,29.6,135422,0
+MPB.US,D,20251028,000000,29.46,29.95,29.27,29.95,197762,0
+MPB.US,D,20251029,000000,29.81,29.88,28.59,28.77,115108,0
+MPB.US,D,20251030,000000,28.76,29.29,28.72,28.79,67590,0
+MPB.US,D,20251031,000000,28.61,28.7,28.27,28.45,74514,0
+MPB.US,D,20251103,000000,28.48,28.67,28.25,28.61,76635,0
+MPB.US,D,20251104,000000,28.47,28.84,28.25,28.8,96900,0
+MPB.US,D,20251105,000000,28.77,29.53,28.77,29.38,90027,0
+MPB.US,D,20251106,000000,29.34,29.66,28.8,28.85,65533,0
+MPB.US,D,20251107,000000,28.89,29.23,28.7,28.9,83396,0
+MPB.US,D,20251110,000000,28.95,29.31,28.77,29.2,56743,0
+MPB.US,D,20251111,000000,29.32,29.46,28.82,29.38,60416,0
+MPB.US,D,20251112,000000,29.42,29.68,29.38,29.42,52828,0
+MPB.US,D,20251113,000000,29.24,29.6,29.08,29.26,70329,0
+MPB.US,D,20251114,000000,29.17,29.4,28.825,29.35,53752,0
+MPB.US,D,20251117,000000,29.24,29.3,28.34,28.41,63264,0
+MPB.US,D,20251118,000000,28.41,28.53,28.1,28.19,61187,0
+MPB.US,D,20251119,000000,28.15,28.355,27.98,28.24,82367,0
+MPB.US,D,20251120,000000,28.43,28.83,28.19,28.33,82400,0
+MPB.US,D,20251121,000000,28.33,29.42,28.33,29.27,87693,0
+MPB.US,D,20251124,000000,29.36,29.61,28.5,29.11,86390,0
+MPB.US,D,20251125,000000,29.3,29.89,29.18,29.64,140667,0
+MPB.US,D,20251126,000000,29.53,29.75,29.24,29.38,76124,0
+MPB.US,D,20251128,000000,29.35,29.46,29.15,29.19,29116,0
+MPB.US,D,20251201,000000,29.09,29.68,29.02,29.55,89210,0
+MPB.US,D,20251202,000000,29.75,29.8,29.26,29.29,64939,0
+MPB.US,D,20251203,000000,29.44,30.025,29.31,30,73512,0
+MPB.US,D,20251204,000000,29.85,30.31,29.85,30.08,84018,0
+MPB.US,D,20251205,000000,29.98,30.125,29.77,29.8,59439,0
+MPB.US,D,20251208,000000,30,30.16,29.88,30.06,61999,0
+MPB.US,D,20251209,000000,30.18,30.791,30.18,30.43,79638,0
+MPB.US,D,20251210,000000,30.62,31.83,30.53,31.53,140390,0
+MPB.US,D,20251211,000000,31.44,32.1,31.37,31.98,106301,0
+MPB.US,D,20251212,000000,32,32.22,31.83,32.06,117135,0
+MPB.US,D,20251215,000000,32.13,32.62,32.11,32.34,109570,0
+MPB.US,D,20251216,000000,32.46,32.5,31.755,32.21,98022,0
+MPB.US,D,20251217,000000,32.33,33.14,32.32,32.49,113701,0
+MPB.US,D,20251218,000000,32.73,33.23,32.71,32.89,106070,0
+MPB.US,D,20251219,000000,32.8,33.24,32.29,32.38,187820,0
+MPB.US,D,20251222,000000,32.48,32.705,32.06,32.11,67649,0
+MPB.US,D,20251223,000000,32.08,32.335,31.635,31.73,66773,0
+MPB.US,D,20251224,000000,31.75,32.03,31.665,31.74,42583,0
+MPB.US,D,20251226,000000,31.8,31.995,31.59,31.71,54333,0
+MPB.US,D,20251229,000000,31.75,31.86,31.405,31.51,52581,0
+MPB.US,D,20251230,000000,31.6,31.6,31.12,31.13,69353,0
+MPB.US,D,20251231,000000,31.01,31.445,30.98,31.02,66702,0
+MPB.US,D,20260102,000000,31.06,31.06,30.54,30.86,81671,0
+MPB.US,D,20260105,000000,30.88,31.86,30.85,31.2,139979,0
+MPB.US,D,20260106,000000,31.325,31.325,30.75,31.04,98590,0
+MPB.US,D,20260107,000000,31,31.21,30.43,30.68,74340,0
+MPB.US,D,20260108,000000,30.6,31.98,30.6,31.68,122992,0
+MPB.US,D,20260109,000000,31.55,32,30.2,31.5,73641,0
+MPB.US,D,20260112,000000,31.33,31.72,31.23,31.37,94708,0
+MPB.US,D,20260113,000000,31.47,31.54,31.185,31.32,57084,0
+MPB.US,D,20260114,000000,31.32,31.77,31.15,31.63,118670,0
+MPB.US,D,20260115,000000,31.96,32.78,31.96,32.4,216631,0
+MPB.US,D,20260116,000000,32.5,32.745,32.18,32.44,123231,0
+MPB.US,D,20260120,000000,32,32.345,31.77,31.88,71890,0
+MPB.US,D,20260121,000000,31.95,33.56,31.95,33.52,145374,0
+MPB.US,D,20260122,000000,33.52,35.15,33.52,34.41,165448,0
+MPB.US,D,20260123,000000,34.36,34.36,32.58,32.6,146430,0
+MPB.US,D,20260126,000000,32.55,32.93,31.45,31.64,132281,0
+MPB.US,D,20260127,000000,31.64,31.905,31.36,31.53,77798,0
+MPB.US,D,20260128,000000,31.59,31.79,31.17,31.52,99821,0
+MPB.US,D,20260129,000000,31.73,32.85,31.73,32.84,102724,0
+MPB.US,D,20260130,000000,32.78,33.12,32.62,32.99,109765,0
+MPB.US,D,20260202,000000,33.06,34.29,32.94,33.83,97427,0
+MPB.US,D,20260203,000000,33.92,34.88,33.665,34.07,128839,0
+MPB.US,D,20260204,000000,34.4,35.22,34.39,34.56,177354,0
+MPB.US,D,20260205,000000,34.49,34.81,34.26,34.54,102593,0
+MPB.US,D,20260206,000000,34.6,34.97,34.475,34.61,206436,0
+MPB.US,D,20260209,000000,34.96,34.96,34.35,34.39,155853,0
+MPB.US,D,20260210,000000,34.33,34.565,33.7,34.02,121803,0
+MPB.US,D,20260211,000000,34.29,34.43,33.21,33.37,156662,0
+MPB.US,D,20260212,000000,33.96,34,32.82,33.34,114847,0
+MPB.US,D,20260213,000000,33.51,33.98,33.11,33.74,89535,0
+MPB.US,D,20260217,000000,33.74,34.49,33.74,33.97,200867,0
+MPB.US,D,20260218,000000,34.115,34.67,33.26,33.43,107015,0
diff --git a/daily/us/nasdaq stocks/2/msbip.us.txt b/daily/us/nasdaq stocks/2/msbip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb206eb01d875b293d9bc7a6f0d3964fd55211ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msbip.us.txt	
@@ -0,0 +1,864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSBIP.US,D,20220830,000000,25.6,25.7,25.49,25.68,243911,0
+MSBIP.US,D,20220831,000000,25.67,25.7,25.6,25.7,58694,0
+MSBIP.US,D,20220901,000000,25.74,26.01,25.61,26.01,64242,0
+MSBIP.US,D,20220902,000000,26.01,26.01,25.89,25.89,9615,0
+MSBIP.US,D,20220906,000000,25.9479,25.99,25.85,25.899,12795,0
+MSBIP.US,D,20220907,000000,26,26,25.6,25.81,32829,0
+MSBIP.US,D,20220908,000000,25.85,25.99,25.7299,25.9632,14518,0
+MSBIP.US,D,20220909,000000,25.98,25.99,25.81,25.91,17250,0
+MSBIP.US,D,20220912,000000,25.97,25.97,25.84,25.97,31312,0
+MSBIP.US,D,20220913,000000,25.85,25.97,25.66,25.68,37307,0
+MSBIP.US,D,20220914,000000,25.75,25.86,25.68,25.7,38818,0
+MSBIP.US,D,20220915,000000,25.82,25.97,25.69,25.85,38715,0
+MSBIP.US,D,20220916,000000,25.82,26,25.76,25.9,25784,0
+MSBIP.US,D,20220919,000000,25.92,26,25.8515,25.9,30954,0
+MSBIP.US,D,20220920,000000,25.9,26,25.85,25.85,29216,0
+MSBIP.US,D,20220921,000000,25.94,26,25.87,25.87,28334,0
+MSBIP.US,D,20220922,000000,25.8,26,25.8,25.95,19847,0
+MSBIP.US,D,20220923,000000,25.64,25.89,25.56,25.7,53076,0
+MSBIP.US,D,20220926,000000,25.689,25.8,25.57,25.67,24358,0
+MSBIP.US,D,20220927,000000,25.7,25.797,25.25,25.6,34227,0
+MSBIP.US,D,20220928,000000,25.55,26,25.18,25.51,77306,0
+MSBIP.US,D,20220929,000000,25.47,25.62,24.45,25.6,77743,0
+MSBIP.US,D,20220930,000000,25.59,26.31,25,25.55,535027,0
+MSBIP.US,D,20221003,000000,25.2,26.6235,25.2,25.4,57092,0
+MSBIP.US,D,20221004,000000,25.54,26.25,25.51,25.64,51480,0
+MSBIP.US,D,20221005,000000,25.6,25.6,25.45,25.58,11528,0
+MSBIP.US,D,20221006,000000,25.61,25.9,25.61,25.88,6523,0
+MSBIP.US,D,20221007,000000,25.815,25.85,25.56,25.75,6645,0
+MSBIP.US,D,20221010,000000,25.66,25.8485,25.5,25.55,8187,0
+MSBIP.US,D,20221011,000000,25.74,25.75,25.52,25.52,3173,0
+MSBIP.US,D,20221012,000000,25.73,25.73,25.3,25.58,6763,0
+MSBIP.US,D,20221013,000000,25.58,25.7,25.4,25.64,5327,0
+MSBIP.US,D,20221014,000000,25.6,25.74,25.25,25.25,3420,0
+MSBIP.US,D,20221017,000000,25.26,25.53,25.25,25.45,5187,0
+MSBIP.US,D,20221018,000000,25.45,25.55,25.4,25.525,4864,0
+MSBIP.US,D,20221019,000000,25.4,25.75,25.23,25.75,6656,0
+MSBIP.US,D,20221020,000000,25.58,25.75,25,25.75,3888,0
+MSBIP.US,D,20221021,000000,25.54,25.75,25.02,25.5,12977,0
+MSBIP.US,D,20221024,000000,25.98,26.16,25.45,25.6,24470,0
+MSBIP.US,D,20221025,000000,26.05,26.07,25.62,25.99,4545,0
+MSBIP.US,D,20221026,000000,26.07,26.255,25.51,25.51,2776,0
+MSBIP.US,D,20221027,000000,26.22,26.75,25.225,25.27,32333,0
+MSBIP.US,D,20221028,000000,25.508,25.508,25.34,25.41,4568,0
+MSBIP.US,D,20221031,000000,25.44,26.22,25.3,25.31,16832,0
+MSBIP.US,D,20221101,000000,25.7145,25.7145,25.13,25.26,9122,0
+MSBIP.US,D,20221102,000000,25.32,25.32,25.055,25.07,3982,0
+MSBIP.US,D,20221103,000000,25.16,25.16,25,25,13269,0
+MSBIP.US,D,20221104,000000,25.25,25.76,25.105,25.76,4695,0
+MSBIP.US,D,20221107,000000,25.555,25.555,25.21,25.22,7493,0
+MSBIP.US,D,20221108,000000,25.7,25.7,25.3,25.3,4587,0
+MSBIP.US,D,20221109,000000,25.3,25.43,25.25,25.43,9057,0
+MSBIP.US,D,20221110,000000,25.34,25.63,25.34,25.5,16729,0
+MSBIP.US,D,20221111,000000,25.52,26.58,25.325,26.58,5482,0
+MSBIP.US,D,20221114,000000,26,26,25.42,25.65,26096,0
+MSBIP.US,D,20221115,000000,25.83,25.83,25.5166,25.69,5499,0
+MSBIP.US,D,20221116,000000,25.52,26.3525,25.52,25.54,7951,0
+MSBIP.US,D,20221117,000000,25.45,25.65,25.4141,25.42,4036,0
+MSBIP.US,D,20221118,000000,25.61,26.015,25.44,25.45,25645,0
+MSBIP.US,D,20221121,000000,25.55,25.55,25.5,25.5,3306,0
+MSBIP.US,D,20221122,000000,25.44,25.575,25.42,25.45,1834,0
+MSBIP.US,D,20221123,000000,25.49,25.53,25.43,25.43,12647,0
+MSBIP.US,D,20221125,000000,25.49,25.75,25.49,25.71,1695,0
+MSBIP.US,D,20221128,000000,25.49,25.6062,25.4,25.4,14518,0
+MSBIP.US,D,20221129,000000,26,26,25.32,25.45,14087,0
+MSBIP.US,D,20221130,000000,25.25,26.1464,25.25,25.45,37550,0
+MSBIP.US,D,20221201,000000,26.05,26.55,25.7,25.7,6466,0
+MSBIP.US,D,20221202,000000,25.74,26.4053,25.7,25.99,3500,0
+MSBIP.US,D,20221205,000000,25.99,25.9999,25.73,25.73,5348,0
+MSBIP.US,D,20221206,000000,26.02,26.253,25.55,25.55,8050,0
+MSBIP.US,D,20221207,000000,26.0604,26.0604,25.68,25.83,4184,0
+MSBIP.US,D,20221208,000000,25.97,26.38,25.75,26.035,5341,0
+MSBIP.US,D,20221209,000000,25.72,26.25,25.72,26.2,7750,0
+MSBIP.US,D,20221212,000000,26.2,26.5399,26.1,26.17,12623,0
+MSBIP.US,D,20221213,000000,26.41,26.5499,26.25,26.25,922,0
+MSBIP.US,D,20221214,000000,25.8001,26.5499,25.8,26,9061,0
+MSBIP.US,D,20221215,000000,25.9999,25.9999,25.212,25.212,5056,0
+MSBIP.US,D,20221216,000000,25.65,25.65,25.25,25.33,11186,0
+MSBIP.US,D,20221219,000000,25.26,25.5,25.25,25.3,18294,0
+MSBIP.US,D,20221220,000000,25.3,25.615,25.2,25.6,9327,0
+MSBIP.US,D,20221221,000000,25.65,25.7297,25.31,25.3799,4265,0
+MSBIP.US,D,20221222,000000,25.4,25.7499,25.4,25.6,7404,0
+MSBIP.US,D,20221223,000000,25.525,25.525,25.36,25.43,2763,0
+MSBIP.US,D,20221227,000000,25.54,25.95,25.52,25.52,4148,0
+MSBIP.US,D,20221228,000000,25.67,25.95,25.67,25.94,2324,0
+MSBIP.US,D,20221229,000000,25.82,25.9117,25.8,25.8,2984,0
+MSBIP.US,D,20221230,000000,25.99,25.9999,25.74,25.97,9499,0
+MSBIP.US,D,20230103,000000,25.99,25.99,25.39,25.7875,5983,0
+MSBIP.US,D,20230104,000000,25.3001,25.5,25.3001,25.5,6751,0
+MSBIP.US,D,20230105,000000,25.45,25.7286,25.45,25.6625,727,0
+MSBIP.US,D,20230106,000000,25.65,25.9699,25.55,25.79,3254,0
+MSBIP.US,D,20230109,000000,25.75,25.995,25.6001,25.65,9033,0
+MSBIP.US,D,20230110,000000,26.01,26.01,25.54,25.7,9767,0
+MSBIP.US,D,20230111,000000,25.9446,25.9467,25.6,25.89,3870,0
+MSBIP.US,D,20230112,000000,25.68,25.9,25.61,25.9,6588,0
+MSBIP.US,D,20230113,000000,25.74,25.8999,25.74,25.8,1430,0
+MSBIP.US,D,20230117,000000,25.8,25.805,25.79,25.805,686,0
+MSBIP.US,D,20230118,000000,25.8999,25.8999,25.8499,25.8499,2527,0
+MSBIP.US,D,20230119,000000,25.77,25.8999,25.68,25.77,5031,0
+MSBIP.US,D,20230120,000000,25.7,25.8777,25.7,25.8777,1797,0
+MSBIP.US,D,20230123,000000,25.74,25.785,25.67,25.68,11623,0
+MSBIP.US,D,20230124,000000,25.7,25.7,25.67,25.67,7254,0
+MSBIP.US,D,20230125,000000,25.65,25.7,25.65,25.7,4351,0
+MSBIP.US,D,20230126,000000,25.65,25.875,25.65,25.7,15475,0
+MSBIP.US,D,20230127,000000,25.7,25.85,25.65,25.65,20935,0
+MSBIP.US,D,20230130,000000,25.675,25.7,25.67,25.69,11539,0
+MSBIP.US,D,20230131,000000,25.75,25.75,25.59,25.59,14915,0
+MSBIP.US,D,20230201,000000,25.7,25.8991,25.5966,25.7,13477,0
+MSBIP.US,D,20230202,000000,25.83,26.13,25.7494,26.13,7776,0
+MSBIP.US,D,20230203,000000,25.79,26.13,25.79,25.84,6792,0
+MSBIP.US,D,20230206,000000,25.98,25.98,25.71,25.8501,9130,0
+MSBIP.US,D,20230207,000000,25.91,25.94,25.83,25.85,6111,0
+MSBIP.US,D,20230208,000000,25.93,25.93,25.8,25.85,2601,0
+MSBIP.US,D,20230209,000000,26.35,26.35,25.9,25.9699,3768,0
+MSBIP.US,D,20230210,000000,25.96,26.12,25.96,26.12,1137,0
+MSBIP.US,D,20230213,000000,26.11,26.1999,26.1,26.1782,3178,0
+MSBIP.US,D,20230214,000000,26.34,26.34,26.2,26.3,4323,0
+MSBIP.US,D,20230215,000000,26.27,26.35,26.27,26.35,1400,0
+MSBIP.US,D,20230216,000000,26.35,26.6,26.29,26.39,6659,0
+MSBIP.US,D,20230217,000000,26.16,26.35,26.1,26.35,1551,0
+MSBIP.US,D,20230221,000000,26.1,26.55,26,26.11,7000,0
+MSBIP.US,D,20230222,000000,26.18,26.26,26.18,26.26,598,0
+MSBIP.US,D,20230223,000000,26.3,27.01,26.27,27.01,14748,0
+MSBIP.US,D,20230224,000000,26.46,26.75,26.2,26.25,5950,0
+MSBIP.US,D,20230227,000000,26.5,27.1,26.5,26.91,5212,0
+MSBIP.US,D,20230228,000000,27,27,26.4,26.44,22766,0
+MSBIP.US,D,20230301,000000,26.49,26.49,26.4608,26.4608,598,0
+MSBIP.US,D,20230302,000000,26.54,26.54,26.35,26.35,3536,0
+MSBIP.US,D,20230303,000000,26.4,26.8,26.23,26.23,2230,0
+MSBIP.US,D,20230306,000000,26.3834,26.3834,26.25,26.35,1694,0
+MSBIP.US,D,20230308,000000,26.35,26.35,26.35,26.35,929,0
+MSBIP.US,D,20230309,000000,26.16,26.25,25.95,25.9501,14736,0
+MSBIP.US,D,20230310,000000,25.95,26,25.4,25.55,21623,0
+MSBIP.US,D,20230313,000000,25.4,25.5,23.77,24.92,42150,0
+MSBIP.US,D,20230314,000000,25,25,23.6,23.75,55153,0
+MSBIP.US,D,20230315,000000,23.5,23.9,22.6969,22.72,27998,0
+MSBIP.US,D,20230316,000000,22.58,23.13,22.5,22.77,75841,0
+MSBIP.US,D,20230317,000000,22.7,22.7,20.06,21.02,27838,0
+MSBIP.US,D,20230320,000000,21.3,21.3,20.2,20.57,10249,0
+MSBIP.US,D,20230321,000000,20.5,22.55,20.35,20.48,119859,0
+MSBIP.US,D,20230322,000000,20.45,21,19.85,19.99,57222,0
+MSBIP.US,D,20230323,000000,20.02,20.8,18.94,19.34,42697,0
+MSBIP.US,D,20230324,000000,19,19.757,18.57,19.7,135077,0
+MSBIP.US,D,20230327,000000,19.85,21.2,19.82,20.44,20304,0
+MSBIP.US,D,20230328,000000,20.93,21.53,20.63,21.5,29696,0
+MSBIP.US,D,20230329,000000,21.52,22.0499,21.52,22.0499,30899,0
+MSBIP.US,D,20230330,000000,22.11,22.2899,21.35,22.05,19112,0
+MSBIP.US,D,20230331,000000,22.2,22.54,21.8001,22.34,39520,0
+MSBIP.US,D,20230403,000000,22.28,22.99,22.28,22.99,11876,0
+MSBIP.US,D,20230404,000000,22.9712,23.8999,22.2501,23.5,13906,0
+MSBIP.US,D,20230405,000000,23.1223,23.9999,23.0001,23.11,15471,0
+MSBIP.US,D,20230406,000000,23.38,24.1999,23.38,23.79,11019,0
+MSBIP.US,D,20230410,000000,23.7,23.7,22.81,22.81,8908,0
+MSBIP.US,D,20230411,000000,22.83,22.895,21.99,22.25,14961,0
+MSBIP.US,D,20230412,000000,22.24,22.24,21,22.21,13194,0
+MSBIP.US,D,20230413,000000,22.45,23.4499,22.31,22.8,7132,0
+MSBIP.US,D,20230414,000000,22.8,22.8,22.52,22.52,3845,0
+MSBIP.US,D,20230417,000000,22.5,22.5,21.6025,22,7802,0
+MSBIP.US,D,20230418,000000,22.25,22.3999,21.99,22.05,6720,0
+MSBIP.US,D,20230419,000000,22.27,22.73,22.05,22.5,5433,0
+MSBIP.US,D,20230420,000000,22.5,23,22.5,22.62,4081,0
+MSBIP.US,D,20230421,000000,23.0499,23.3016,22.75,22.75,7382,0
+MSBIP.US,D,20230424,000000,22.85,22.85,22.3,22.3348,545,0
+MSBIP.US,D,20230425,000000,22.864,22.864,21.8,21.8,10581,0
+MSBIP.US,D,20230426,000000,22,22,21.8,21.8,3687,0
+MSBIP.US,D,20230427,000000,22.325,22.325,22.105,22.25,1126,0
+MSBIP.US,D,20230428,000000,22.77,23.019,22.21,23,19464,0
+MSBIP.US,D,20230501,000000,22.94,23,22.18,22.3,9833,0
+MSBIP.US,D,20230502,000000,22,22.49,21.22,21.75,17941,0
+MSBIP.US,D,20230503,000000,21.38,21.54,20.38,20.81,16747,0
+MSBIP.US,D,20230504,000000,19.75,20.6969,18.25,19.975,33692,0
+MSBIP.US,D,20230505,000000,20.01,20.74,20.01,20.3,8087,0
+MSBIP.US,D,20230508,000000,20.05,21.15,20.05,21.15,7834,0
+MSBIP.US,D,20230509,000000,21.0001,21.1,19.3001,19.3001,1685,0
+MSBIP.US,D,20230510,000000,20,21.5,20,20.01,3434,0
+MSBIP.US,D,20230511,000000,20.54,20.956,19.6,19.606,5347,0
+MSBIP.US,D,20230512,000000,20.43,20.5,19.8001,19.86,4713,0
+MSBIP.US,D,20230515,000000,20.25,20.35,20.25,20.35,1726,0
+MSBIP.US,D,20230516,000000,20.35,20.35,19.32,19.625,10001,0
+MSBIP.US,D,20230517,000000,19.84,20.5,19.84,20.46,6750,0
+MSBIP.US,D,20230518,000000,20.5,21.2499,20.4999,21.1299,9399,0
+MSBIP.US,D,20230519,000000,21.25,21.62,20.9,21,4817,0
+MSBIP.US,D,20230522,000000,21.02,22.0799,20.92,22.06,4568,0
+MSBIP.US,D,20230523,000000,21.9,22.05,21.485,22.05,2705,0
+MSBIP.US,D,20230524,000000,21.9,22.57,21.26,22.57,7525,0
+MSBIP.US,D,20230525,000000,22,22.28,22,22.25,2192,0
+MSBIP.US,D,20230526,000000,22.03,23.1,22.03,22.55,8017,0
+MSBIP.US,D,20230530,000000,22.5001,22.9999,21.5,22.9999,6194,0
+MSBIP.US,D,20230531,000000,22.9784,23.39,22.42,23.39,14825,0
+MSBIP.US,D,20230601,000000,23.2,23.3,23.18,23.1895,1760,0
+MSBIP.US,D,20230602,000000,23.5,24.35,23.5,24.14,7451,0
+MSBIP.US,D,20230605,000000,24.92,24.97,23.8501,24.01,6215,0
+MSBIP.US,D,20230606,000000,24.8,24.97,24.25,24.35,11125,0
+MSBIP.US,D,20230607,000000,24.5,24.86,24.5,24.75,7176,0
+MSBIP.US,D,20230608,000000,24,24.4,23.81,23.81,7286,0
+MSBIP.US,D,20230609,000000,24.5425,24.5425,24.2,24.355,3184,0
+MSBIP.US,D,20230612,000000,24.39,24.39,23.61,23.61,6174,0
+MSBIP.US,D,20230613,000000,24.205,24.205,23.61,23.72,1852,0
+MSBIP.US,D,20230614,000000,23.7499,23.7499,22.57,22.57,6287,0
+MSBIP.US,D,20230615,000000,22.957,23.9999,22.22,22.39,9308,0
+MSBIP.US,D,20230616,000000,23.9999,24.3799,22.6099,23.4,6696,0
+MSBIP.US,D,20230620,000000,24.48,24.5,23.13,23.47,4631,0
+MSBIP.US,D,20230621,000000,23.5,24.3499,22.41,22.41,18413,0
+MSBIP.US,D,20230622,000000,22.78,23.45,22.56,23.18,10503,0
+MSBIP.US,D,20230623,000000,23.3999,23.9299,23.05,23.05,7107,0
+MSBIP.US,D,20230626,000000,23.11,23.2399,22.97,23.2399,1357,0
+MSBIP.US,D,20230627,000000,23.46,23.9299,23.46,23.7175,6616,0
+MSBIP.US,D,20230628,000000,23.8935,23.8935,23.8935,23.8935,716,0
+MSBIP.US,D,20230629,000000,23.84,23.84,22.85,22.85,9565,0
+MSBIP.US,D,20230630,000000,23.57,24.8,22.65,24.65,15498,0
+MSBIP.US,D,20230703,000000,24.7,24.7,24.01,24.61,4446,0
+MSBIP.US,D,20230705,000000,24.58,24.6,24.1,24.1,2878,0
+MSBIP.US,D,20230706,000000,24.06,24.37,23.25,23.4,4358,0
+MSBIP.US,D,20230707,000000,24,24.68,23.95,24.34,4992,0
+MSBIP.US,D,20230710,000000,24.6,24.63,23.79,23.79,5758,0
+MSBIP.US,D,20230711,000000,24.4,24.4,24.1151,24.27,4501,0
+MSBIP.US,D,20230712,000000,24.4,24.4,23.8,24.39,13372,0
+MSBIP.US,D,20230713,000000,24.4,24.4,23.85,24.14,7847,0
+MSBIP.US,D,20230714,000000,24.2,24.2,22.68,23.2,6987,0
+MSBIP.US,D,20230717,000000,23.5499,23.5499,23.5499,23.5499,1687,0
+MSBIP.US,D,20230718,000000,23.58,23.58,23.18,23.52,1935,0
+MSBIP.US,D,20230719,000000,23,23.6,23,23.6,8407,0
+MSBIP.US,D,20230720,000000,23.75,23.975,22.76,23.6,6282,0
+MSBIP.US,D,20230721,000000,23.5,23.5,23.5,23.5,1642,0
+MSBIP.US,D,20230724,000000,23.9,23.9,23.375,23.375,1370,0
+MSBIP.US,D,20230725,000000,23.42,23.5,23.37,23.4,2238,0
+MSBIP.US,D,20230726,000000,23.88,23.88,23.41,23.41,1942,0
+MSBIP.US,D,20230727,000000,23.9,24.085,23.0201,23.5,7577,0
+MSBIP.US,D,20230728,000000,23.46,23.52,23.35,23.35,3056,0
+MSBIP.US,D,20230731,000000,23.65,24.73,23.5401,24.72,11419,0
+MSBIP.US,D,20230801,000000,24.5,24.69,24.1,24.1,3387,0
+MSBIP.US,D,20230802,000000,24.35,24.4799,23.6583,23.6583,2339,0
+MSBIP.US,D,20230803,000000,24.3799,24.3799,23.71,23.8,2696,0
+MSBIP.US,D,20230804,000000,24.67,24.67,23.8501,23.8501,1772,0
+MSBIP.US,D,20230807,000000,24.5,24.5,24.2,24.3,2085,0
+MSBIP.US,D,20230808,000000,24.25,24.6699,24.1,24.1001,6869,0
+MSBIP.US,D,20230809,000000,24.25,24.25,23.9,23.92,3426,0
+MSBIP.US,D,20230810,000000,23.86,23.9399,23.24,23.75,6741,0
+MSBIP.US,D,20230811,000000,23.45,23.67,23.1,23.66,5545,0
+MSBIP.US,D,20230814,000000,23.8499,23.8499,23.5,23.75,2734,0
+MSBIP.US,D,20230815,000000,23.79,23.79,23.6499,23.7,2902,0
+MSBIP.US,D,20230816,000000,23.7319,23.7319,23.51,23.7,3519,0
+MSBIP.US,D,20230817,000000,23.69,23.7,23.3601,23.6,4966,0
+MSBIP.US,D,20230818,000000,23.65,23.65,23.25,23.3,8802,0
+MSBIP.US,D,20230821,000000,23.4699,23.4699,23.3,23.4,3551,0
+MSBIP.US,D,20230822,000000,23.4,23.5999,23.4,23.4,4758,0
+MSBIP.US,D,20230823,000000,23.59,24.2899,23.57,23.9499,4995,0
+MSBIP.US,D,20230824,000000,23.9199,23.9199,23.42,23.45,5495,0
+MSBIP.US,D,20230825,000000,23.9999,23.9999,23.9799,23.9799,1290,0
+MSBIP.US,D,20230828,000000,23.75,24,23.75,24,7297,0
+MSBIP.US,D,20230829,000000,23.9999,24.19,23.77,23.95,6547,0
+MSBIP.US,D,20230830,000000,23.8,23.95,23.8,23.95,8079,0
+MSBIP.US,D,20230831,000000,24,24.2399,23.84,23.84,4229,0
+MSBIP.US,D,20230901,000000,23.98,24.1145,23.98,24.1145,521,0
+MSBIP.US,D,20230905,000000,24.045,24.045,24.045,24.045,443,0
+MSBIP.US,D,20230906,000000,23.85,24,23.85,24,2165,0
+MSBIP.US,D,20230907,000000,23.7501,23.9,23.75,23.89,3566,0
+MSBIP.US,D,20230908,000000,23.88,23.9999,22.8212,23.54,23352,0
+MSBIP.US,D,20230911,000000,23.21,23.7299,23.21,23.6192,8614,0
+MSBIP.US,D,20230912,000000,23.58,23.8499,23.4,23.8499,3399,0
+MSBIP.US,D,20230913,000000,23.41,23.41,23.19,23.25,10757,0
+MSBIP.US,D,20230914,000000,22.89,23.1494,22.7098,22.7098,1868,0
+MSBIP.US,D,20230915,000000,22.62,22.98,22.6,22.8899,5027,0
+MSBIP.US,D,20230918,000000,22.59,22.7999,22.4668,22.59,9536,0
+MSBIP.US,D,20230919,000000,22.6099,22.6099,22.24,22.39,5197,0
+MSBIP.US,D,20230920,000000,22.275,22.4,22.06,22.15,9725,0
+MSBIP.US,D,20230921,000000,22.03,22.32,21.62,21.9,10217,0
+MSBIP.US,D,20230922,000000,22.25,22.25,21.95,22,3365,0
+MSBIP.US,D,20230925,000000,21.97,21.9999,21.52,21.9999,6522,0
+MSBIP.US,D,20230926,000000,21.55,21.6999,21.5,21.6999,5589,0
+MSBIP.US,D,20230927,000000,21.83,22.5,21.83,22.49,27567,0
+MSBIP.US,D,20230928,000000,22.25,22.7599,22,22.7,4742,0
+MSBIP.US,D,20230929,000000,22.87,24.35,22.5141,24.05,25414,0
+MSBIP.US,D,20231002,000000,23.85,23.9499,22.3333,22.9316,10425,0
+MSBIP.US,D,20231003,000000,22.91,22.91,22.08,22.39,4385,0
+MSBIP.US,D,20231004,000000,22.24,23.8699,22.2,23.0999,5768,0
+MSBIP.US,D,20231005,000000,23.5,23.5,23.3399,23.3399,1780,0
+MSBIP.US,D,20231006,000000,22.93,23.3399,22.93,23.15,2129,0
+MSBIP.US,D,20231009,000000,23.16,23.8599,23.16,23.7999,1799,0
+MSBIP.US,D,20231010,000000,23.6999,23.6999,23.19,23.6899,6185,0
+MSBIP.US,D,20231011,000000,23.16,23.6499,23.16,23.6499,4098,0
+MSBIP.US,D,20231012,000000,23.3,23.5182,23.1601,23.5182,1095,0
+MSBIP.US,D,20231013,000000,23.4999,23.5,23.2,23.49,3502,0
+MSBIP.US,D,20231016,000000,23.45,23.45,23.45,23.45,167,0
+MSBIP.US,D,20231017,000000,23.2001,23.5199,23.16,23.16,1903,0
+MSBIP.US,D,20231018,000000,23.15,23.15,22.2,22.2,1277,0
+MSBIP.US,D,20231019,000000,22.9899,22.9899,21.5,21.5,8445,0
+MSBIP.US,D,20231020,000000,21.68,22.6599,21.5,21.5,9194,0
+MSBIP.US,D,20231023,000000,21.5,21.6437,21.5,21.6,2507,0
+MSBIP.US,D,20231024,000000,22.04,22.065,21.6,21.6,1050,0
+MSBIP.US,D,20231025,000000,21.9,21.9815,21.5101,21.7,2024,0
+MSBIP.US,D,20231026,000000,21.65,21.9999,21.22,21.9999,8327,0
+MSBIP.US,D,20231027,000000,21.9799,21.9799,21.75,21.75,1399,0
+MSBIP.US,D,20231030,000000,21.75,21.75,21.75,21.75,117,0
+MSBIP.US,D,20231031,000000,21.87,21.99,21.7,21.99,7286,0
+MSBIP.US,D,20231101,000000,21.98,22.27,21.98,22.27,2930,0
+MSBIP.US,D,20231102,000000,21.9,22.9,21.9,22.43,3436,0
+MSBIP.US,D,20231103,000000,22.4301,23.1,22.4301,23.1,1803,0
+MSBIP.US,D,20231106,000000,22.75,23.62,22.5,23.4,5229,0
+MSBIP.US,D,20231107,000000,23.3,23.3,23.28,23.3,790,0
+MSBIP.US,D,20231108,000000,23.5,23.71,23.28,23.62,3611,0
+MSBIP.US,D,20231109,000000,23.72,23.72,23.06,23.46,2692,0
+MSBIP.US,D,20231110,000000,23.3,23.3,23.12,23.12,1125,0
+MSBIP.US,D,20231113,000000,23.11,23.3,23.11,23.3,677,0
+MSBIP.US,D,20231114,000000,23.69,23.69,23.56,23.56,1232,0
+MSBIP.US,D,20231115,000000,23.5601,23.8686,23.5601,23.81,2314,0
+MSBIP.US,D,20231116,000000,23.754,23.88,23.56,23.88,1095,0
+MSBIP.US,D,20231117,000000,23.7801,23.8799,23.78,23.8799,792,0
+MSBIP.US,D,20231120,000000,23.8799,23.8799,23.6,23.6,2707,0
+MSBIP.US,D,20231121,000000,23.28,23.3121,23.25,23.3121,1539,0
+MSBIP.US,D,20231122,000000,23.7,23.8899,23.65,23.65,1668,0
+MSBIP.US,D,20231124,000000,23.4,23.4,23.3998,23.4,1324,0
+MSBIP.US,D,20231127,000000,23.5,23.7375,23,23.1,9536,0
+MSBIP.US,D,20231128,000000,23.45,23.45,23.28,23.2802,2814,0
+MSBIP.US,D,20231129,000000,23.04,23.8899,23,23.8899,10775,0
+MSBIP.US,D,20231130,000000,23.89,24.62,23.75,24.62,18091,0
+MSBIP.US,D,20231201,000000,24.39,24.39,23.85,24.1705,3146,0
+MSBIP.US,D,20231204,000000,24.4899,24.4899,23.9,24.44,3437,0
+MSBIP.US,D,20231205,000000,24.1,24.21,23.95,23.95,4916,0
+MSBIP.US,D,20231206,000000,23.95,24.45,23.95,24.45,5889,0
+MSBIP.US,D,20231207,000000,24.3701,24.3701,23.9,24.27,3075,0
+MSBIP.US,D,20231208,000000,24.25,24.25,24.2499,24.25,1461,0
+MSBIP.US,D,20231211,000000,24.03,24.2,23.4,24.2,12301,0
+MSBIP.US,D,20231212,000000,23.9999,24.2499,23.8895,24.2499,3929,0
+MSBIP.US,D,20231213,000000,23.95,24.6,23.69,24.6,12876,0
+MSBIP.US,D,20231214,000000,24.4,24.41,24.13,24.2,3181,0
+MSBIP.US,D,20231215,000000,24.1501,24.528,24.1,24.1,5800,0
+MSBIP.US,D,20231218,000000,24.59,24.59,24.07,24.0741,5807,0
+MSBIP.US,D,20231219,000000,24.1001,24.2999,23.87,24.09,6029,0
+MSBIP.US,D,20231220,000000,24.23,24.3,24.07,24.3,2865,0
+MSBIP.US,D,20231221,000000,24.4,24.75,24.4,24.75,6664,0
+MSBIP.US,D,20231222,000000,24.75,24.9,24.56,24.56,5081,0
+MSBIP.US,D,20231226,000000,24.61,24.845,24.61,24.8287,875,0
+MSBIP.US,D,20231227,000000,24.6376,25,24.6376,25,5758,0
+MSBIP.US,D,20231228,000000,24.72,24.72,24.695,24.7,1574,0
+MSBIP.US,D,20231229,000000,24.7,24.786,24.3,24.3,7968,0
+MSBIP.US,D,20240102,000000,24.73,24.8999,24.6,24.76,7273,0
+MSBIP.US,D,20240103,000000,24.75,24.8999,24.75,24.75,3410,0
+MSBIP.US,D,20240104,000000,24.9,24.95,24.8999,24.95,2174,0
+MSBIP.US,D,20240105,000000,24.98,25.0001,24.9499,24.95,6533,0
+MSBIP.US,D,20240108,000000,24.6504,24.8226,24.6504,24.8,3564,0
+MSBIP.US,D,20240109,000000,24.5,24.9799,24.5,24.9041,8283,0
+MSBIP.US,D,20240110,000000,24.89,24.98,24.76,24.76,2521,0
+MSBIP.US,D,20240112,000000,24.4977,24.9752,24.4977,24.765,4228,0
+MSBIP.US,D,20240116,000000,24.95,24.98,24.93,24.98,4269,0
+MSBIP.US,D,20240117,000000,24.97,24.98,24.8148,24.8148,3372,0
+MSBIP.US,D,20240118,000000,24.98,24.98,24.81,24.965,3449,0
+MSBIP.US,D,20240119,000000,24.955,25.15,24.85,25.125,3182,0
+MSBIP.US,D,20240122,000000,25,25.18,24.99,25.1,3833,0
+MSBIP.US,D,20240123,000000,25.1,25.1,25.1,25.1,2464,0
+MSBIP.US,D,20240124,000000,25.275,25.28,25.01,25.15,7001,0
+MSBIP.US,D,20240125,000000,25.35,26.55,25.22,25.3,15530,0
+MSBIP.US,D,20240126,000000,25.5,25.8,25.15,25.22,7276,0
+MSBIP.US,D,20240129,000000,25.22,25.3,25.21,25.21,714,0
+MSBIP.US,D,20240130,000000,25.2106,25.25,25.2106,25.25,1559,0
+MSBIP.US,D,20240131,000000,25.13,25.14,24.75,24.79,7945,0
+MSBIP.US,D,20240201,000000,24.78,24.78,23.845,23.9001,10553,0
+MSBIP.US,D,20240202,000000,24.01,25,24.01,24.79,3706,0
+MSBIP.US,D,20240205,000000,24.56,25,24.35,24.55,2439,0
+MSBIP.US,D,20240206,000000,24.3001,25,24.3001,25,984,0
+MSBIP.US,D,20240207,000000,25,25,24.3001,24.3001,1494,0
+MSBIP.US,D,20240208,000000,25.31,25.31,24.3,24.3,3308,0
+MSBIP.US,D,20240209,000000,24.99,24.99,24.58,24.58,920,0
+MSBIP.US,D,20240212,000000,25.1485,25.3599,24.855,25.1,3511,0
+MSBIP.US,D,20240213,000000,25.1,25.22,25,25,3888,0
+MSBIP.US,D,20240214,000000,25.02,25.245,24.21,24.32,11687,0
+MSBIP.US,D,20240215,000000,24.75,24.8,24.74,24.74,1047,0
+MSBIP.US,D,20240216,000000,24.69,24.74,24.4,24.42,4775,0
+MSBIP.US,D,20240220,000000,24.63,25.1697,24.63,25.1697,1611,0
+MSBIP.US,D,20240221,000000,25,25,24.95,24.95,2199,0
+MSBIP.US,D,20240222,000000,24.97,24.97,24.87,24.87,772,0
+MSBIP.US,D,20240223,000000,24.6,25.14,24.6,24.9,6819,0
+MSBIP.US,D,20240226,000000,25,25.1219,25,25,3471,0
+MSBIP.US,D,20240227,000000,25.05,25.05,25.05,25.05,932,0
+MSBIP.US,D,20240228,000000,25.1,25.17,25.1,25.17,595,0
+MSBIP.US,D,20240229,000000,25.15,25.15,25.01,25.01,2927,0
+MSBIP.US,D,20240301,000000,25.03,25.0858,25,25,3958,0
+MSBIP.US,D,20240304,000000,25,25.1499,25,25.1497,4271,0
+MSBIP.US,D,20240305,000000,25,25.25,24.87,25.02,10128,0
+MSBIP.US,D,20240306,000000,25.1939,25.25,24.78,24.92,5974,0
+MSBIP.US,D,20240307,000000,24.89,24.9,24.89,24.9,500,0
+MSBIP.US,D,20240308,000000,25,25,24.9,24.9,6120,0
+MSBIP.US,D,20240311,000000,25.12,25.2,25.06,25.06,3649,0
+MSBIP.US,D,20240312,000000,25.12,25.12,24.9,24.96,2624,0
+MSBIP.US,D,20240313,000000,25.1937,25.25,25.1937,25.25,862,0
+MSBIP.US,D,20240314,000000,24.97,25.19,24.67,25.19,5923,0
+MSBIP.US,D,20240315,000000,24.935,25.18,24.935,25.18,1163,0
+MSBIP.US,D,20240318,000000,25.18,25.22,25.1649,25.22,1112,0
+MSBIP.US,D,20240319,000000,25.215,25.215,24.85,25.0606,7561,0
+MSBIP.US,D,20240321,000000,25.22,25.25,25.1801,25.25,2215,0
+MSBIP.US,D,20240322,000000,25.23,25.23,24.98,25.19,1991,0
+MSBIP.US,D,20240325,000000,25.23,25.23,24.7,24.792,5587,0
+MSBIP.US,D,20240326,000000,24.95,24.97,24.95,24.97,1511,0
+MSBIP.US,D,20240327,000000,24.9,24.9,24.71,24.8899,5728,0
+MSBIP.US,D,20240328,000000,24.89,25.19,24.89,25.19,3508,0
+MSBIP.US,D,20240401,000000,25.2,25.2,25.05,25.13,2602,0
+MSBIP.US,D,20240402,000000,25.1342,25.1999,25.0003,25.1346,7564,0
+MSBIP.US,D,20240403,000000,25.2,25.2,25.01,25.1,3179,0
+MSBIP.US,D,20240404,000000,25.125,25.268,25.0452,25.268,4616,0
+MSBIP.US,D,20240405,000000,25.3345,25.3345,25.2999,25.3,1850,0
+MSBIP.US,D,20240408,000000,25.0793,25.3,25.0793,25.3,607,0
+MSBIP.US,D,20240409,000000,25.13,25.18,25.0601,25.07,3690,0
+MSBIP.US,D,20240410,000000,25.0946,25.2099,25.05,25.2,7079,0
+MSBIP.US,D,20240411,000000,25.06,25.1,25,25.05,2753,0
+MSBIP.US,D,20240412,000000,25.2296,25.2296,25.05,25.1435,3574,0
+MSBIP.US,D,20240415,000000,25.07,25.07,24.91,24.9101,5129,0
+MSBIP.US,D,20240416,000000,24.97,24.97,24.43,24.8,10747,0
+MSBIP.US,D,20240417,000000,25,25.1,24.86,25.1,6459,0
+MSBIP.US,D,20240418,000000,25.01,25.12,25,25.04,2625,0
+MSBIP.US,D,20240419,000000,25.17,25.17,24.99,24.9901,4808,0
+MSBIP.US,D,20240422,000000,25.19,25.25,25.05,25.05,2296,0
+MSBIP.US,D,20240423,000000,25.02,25.25,25.02,25.25,1369,0
+MSBIP.US,D,20240424,000000,25.17,25.17,25.17,25.17,434,0
+MSBIP.US,D,20240425,000000,25.0502,25.15,25.0502,25.15,1303,0
+MSBIP.US,D,20240426,000000,25.16,25.2477,25.02,25.02,6414,0
+MSBIP.US,D,20240429,000000,25.06,25.1709,25,25.05,3377,0
+MSBIP.US,D,20240430,000000,25.05,25.05,24.8,25.04,15505,0
+MSBIP.US,D,20240501,000000,25.08,25.19,25.07,25.1,1081,0
+MSBIP.US,D,20240502,000000,25.02,25.138,25.02,25.05,8663,0
+MSBIP.US,D,20240503,000000,25.2,25.2,25.1,25.1689,3801,0
+MSBIP.US,D,20240506,000000,25.06,25.1599,25.05,25.1599,4410,0
+MSBIP.US,D,20240507,000000,25.15,25.15,25.01,25.01,4526,0
+MSBIP.US,D,20240508,000000,25.12,25.1399,25,25.08,6412,0
+MSBIP.US,D,20240509,000000,25.05,25.1399,25,25,3398,0
+MSBIP.US,D,20240510,000000,25.12,25.12,24.86,24.99,5833,0
+MSBIP.US,D,20240513,000000,25,25.03,24.93,24.98,5131,0
+MSBIP.US,D,20240514,000000,25.2474,25.2474,24.9901,25,2685,0
+MSBIP.US,D,20240515,000000,25.05,25.055,25.02,25.05,8059,0
+MSBIP.US,D,20240516,000000,25.012,25.12,25.01,25.0939,2651,0
+MSBIP.US,D,20240517,000000,25,25.1,25,25,5819,0
+MSBIP.US,D,20240520,000000,25,25.0499,25,25.03,4342,0
+MSBIP.US,D,20240521,000000,25.01,25.4,25.01,25.1,7502,0
+MSBIP.US,D,20240522,000000,25.05,25.255,25,25,5731,0
+MSBIP.US,D,20240523,000000,25,25.05,24.95,25.05,4187,0
+MSBIP.US,D,20240524,000000,25.19,25.19,25,25.12,2634,0
+MSBIP.US,D,20240528,000000,25.08,25.08,25,25.02,4746,0
+MSBIP.US,D,20240529,000000,25,25,24.94,24.95,2055,0
+MSBIP.US,D,20240530,000000,25.1,25.1,25.1,25.1,211,0
+MSBIP.US,D,20240531,000000,25.05,25.06,25,25.01,10241,0
+MSBIP.US,D,20240603,000000,25.13,25.13,25,25.045,6088,0
+MSBIP.US,D,20240604,000000,25.14,25.14,25,25.01,5434,0
+MSBIP.US,D,20240605,000000,25,25.04,25,25.02,7058,0
+MSBIP.US,D,20240606,000000,25.08,25.08,25,25.005,1062,0
+MSBIP.US,D,20240607,000000,25.045,25.05,25.03,25.03,5890,0
+MSBIP.US,D,20240610,000000,25.07,25.1227,25.035,25.07,5147,0
+MSBIP.US,D,20240611,000000,25.0375,25.13,25.02,25.02,3795,0
+MSBIP.US,D,20240612,000000,25.03,25.23,25.02,25.05,6656,0
+MSBIP.US,D,20240613,000000,25.05,25.05,25,25,13593,0
+MSBIP.US,D,20240614,000000,25.05,25.1799,25,25.01,2861,0
+MSBIP.US,D,20240617,000000,24.98,24.98,24.39,24.39,9633,0
+MSBIP.US,D,20240618,000000,24.625,24.67,24.595,24.6,6699,0
+MSBIP.US,D,20240620,000000,24.75,24.8999,24.6501,24.8,8490,0
+MSBIP.US,D,20240621,000000,24.8,24.8,24.7319,24.7319,3206,0
+MSBIP.US,D,20240624,000000,24.75,24.8,24.7324,24.8,3926,0
+MSBIP.US,D,20240625,000000,24.8,24.85,24.55,24.75,7658,0
+MSBIP.US,D,20240626,000000,24.75,24.8499,24.75,24.8499,928,0
+MSBIP.US,D,20240627,000000,24.79,24.815,24.5,24.8,6097,0
+MSBIP.US,D,20240628,000000,24.7928,24.8299,24.65,24.66,8094,0
+MSBIP.US,D,20240701,000000,24.8,24.81,24.7501,24.79,8213,0
+MSBIP.US,D,20240702,000000,25.1811,25.1811,24.8,24.8,4333,0
+MSBIP.US,D,20240703,000000,24.99,24.99,24.8,24.8,3400,0
+MSBIP.US,D,20240705,000000,24.89,24.89,24.87,24.87,492,0
+MSBIP.US,D,20240708,000000,24.8506,24.9,24.8506,24.9,799,0
+MSBIP.US,D,20240709,000000,24.66,24.8499,24.65,24.8499,3724,0
+MSBIP.US,D,20240710,000000,24.85,24.85,24.85,24.85,464,0
+MSBIP.US,D,20240711,000000,24.88,24.8998,24.71,24.71,1501,0
+MSBIP.US,D,20240712,000000,24.945,24.945,24.75,24.75,930,0
+MSBIP.US,D,20240715,000000,24.97,25.22,24.97,25.22,5794,0
+MSBIP.US,D,20240716,000000,25.18,25.18,24.89,25.16,2478,0
+MSBIP.US,D,20240717,000000,25.12,25.12,25.1,25.1,2265,0
+MSBIP.US,D,20240718,000000,25.1597,25.1597,25.1597,25.1597,1122,0
+MSBIP.US,D,20240719,000000,24.98,25.25,24.95,25.19,1858,0
+MSBIP.US,D,20240722,000000,25,25.05,25,25.05,1558,0
+MSBIP.US,D,20240723,000000,25.05,25.25,25.05,25.07,3766,0
+MSBIP.US,D,20240724,000000,25.14,25.15,25,25,6382,0
+MSBIP.US,D,20240725,000000,25.1,25.115,24.79,24.79,2743,0
+MSBIP.US,D,20240726,000000,24.99,25.0875,24.82,24.96,5395,0
+MSBIP.US,D,20240729,000000,24.96,24.96,24.75,24.75,3382,0
+MSBIP.US,D,20240730,000000,24.75,24.9999,24.7,24.9999,7643,0
+MSBIP.US,D,20240731,000000,24.7,24.98,24.61,24.98,5179,0
+MSBIP.US,D,20240801,000000,24.98,25,24.9,24.9,2682,0
+MSBIP.US,D,20240802,000000,24.9,25,24.9,24.95,5820,0
+MSBIP.US,D,20240805,000000,24.8,24.8999,24.22,24.6,7340,0
+MSBIP.US,D,20240806,000000,24.75,24.8399,24.65,24.65,4075,0
+MSBIP.US,D,20240807,000000,24.8,24.8,24.53,24.7,5846,0
+MSBIP.US,D,20240808,000000,24.7601,24.86,24.76,24.8076,4165,0
+MSBIP.US,D,20240809,000000,24.86,24.97,24.74,24.97,3340,0
+MSBIP.US,D,20240812,000000,25,25,24.5201,24.75,13780,0
+MSBIP.US,D,20240813,000000,24.87,24.9799,24.87,24.97,2865,0
+MSBIP.US,D,20240814,000000,25,25.055,24.83,24.83,5463,0
+MSBIP.US,D,20240815,000000,24.85,25,24.85,24.95,5923,0
+MSBIP.US,D,20240816,000000,24.95,25.04,24.95,25.04,5667,0
+MSBIP.US,D,20240819,000000,25.08,25.15,24.87,24.88,15285,0
+MSBIP.US,D,20240820,000000,24.99,25.01,24.8085,24.8085,9865,0
+MSBIP.US,D,20240821,000000,24.86,24.9499,24.86,24.9025,3500,0
+MSBIP.US,D,20240822,000000,24.94,25.1199,24.94,25.11,2849,0
+MSBIP.US,D,20240823,000000,25.1,25.1,24.96,24.96,8410,0
+MSBIP.US,D,20240826,000000,24.98,25.12,24.9,25.0799,9404,0
+MSBIP.US,D,20240827,000000,25.0397,25.045,25.01,25.01,2936,0
+MSBIP.US,D,20240828,000000,25.05,25.08,25,25.08,2720,0
+MSBIP.US,D,20240829,000000,25.15,25.3499,25.15,25.31,5161,0
+MSBIP.US,D,20240830,000000,25.3,25.3498,25.04,25.04,4826,0
+MSBIP.US,D,20240903,000000,25.1207,25.1799,25.1207,25.1799,1208,0
+MSBIP.US,D,20240904,000000,25.31,25.35,25.31,25.35,699,0
+MSBIP.US,D,20240905,000000,25.3497,25.35,25.2,25.2,3908,0
+MSBIP.US,D,20240906,000000,25.0265,25.25,24.9638,25.25,8359,0
+MSBIP.US,D,20240909,000000,25.1,25.2675,25.1,25.2675,1189,0
+MSBIP.US,D,20240910,000000,25.36,25.36,25.15,25.2604,3336,0
+MSBIP.US,D,20240911,000000,25.2,25.26,24.91,25.05,11707,0
+MSBIP.US,D,20240912,000000,25.2,25.2526,25.09,25.09,4053,0
+MSBIP.US,D,20240913,000000,25.3499,25.3499,25.28,25.3299,2208,0
+MSBIP.US,D,20240916,000000,24.63,25.15,24.63,24.93,4496,0
+MSBIP.US,D,20240917,000000,24.92,25.2499,24.8,25.2499,7615,0
+MSBIP.US,D,20240918,000000,24.98,25.15,24.98,25.05,8833,0
+MSBIP.US,D,20240919,000000,25.09,25.09,25.05,25.06,2503,0
+MSBIP.US,D,20240920,000000,25.02,25.025,25,25.025,1296,0
+MSBIP.US,D,20240923,000000,25.07,25.11,25.01,25.01,5416,0
+MSBIP.US,D,20240924,000000,25.01,25.24,25.01,25.06,9487,0
+MSBIP.US,D,20240925,000000,25.05,25.1499,25.01,25.01,9414,0
+MSBIP.US,D,20240926,000000,24.95,25.08,24.95,25.05,8107,0
+MSBIP.US,D,20240927,000000,24.97,24.99,24.945,24.945,1188,0
+MSBIP.US,D,20240930,000000,25.15,25.35,25.025,25.07,36639,0
+MSBIP.US,D,20241001,000000,25.11,25.77,25,25.3,6958,0
+MSBIP.US,D,20241002,000000,25.15,25.1575,25.1,25.1,2719,0
+MSBIP.US,D,20241003,000000,25.15,25.15,25,25.11,9950,0
+MSBIP.US,D,20241004,000000,25.06,25.14,25.06,25.06,2104,0
+MSBIP.US,D,20241007,000000,25.0101,25.1499,25.01,25.01,3207,0
+MSBIP.US,D,20241008,000000,25.065,25.14,25.03,25.03,1486,0
+MSBIP.US,D,20241009,000000,25.01,25.1,25.01,25.01,3601,0
+MSBIP.US,D,20241010,000000,25.0489,25.13,25,25,1292,0
+MSBIP.US,D,20241011,000000,24.9,25.1499,24.89,25.1499,6728,0
+MSBIP.US,D,20241014,000000,24.94,25.15,24.91,25.03,7697,0
+MSBIP.US,D,20241015,000000,25.1,25.15,25.05,25.1199,4821,0
+MSBIP.US,D,20241016,000000,25.15,25.15,25,25.1,7777,0
+MSBIP.US,D,20241017,000000,25.08,25.1499,25.05,25.14,6594,0
+MSBIP.US,D,20241018,000000,25.15,25.2,25.03,25.18,6260,0
+MSBIP.US,D,20241021,000000,25.18,25.18,25.078,25.11,2601,0
+MSBIP.US,D,20241022,000000,25.06,25.28,25.06,25.125,3972,0
+MSBIP.US,D,20241023,000000,25.2,25.23,25.05,25.13,9738,0
+MSBIP.US,D,20241024,000000,25.07,25.19,25.03,25.11,7068,0
+MSBIP.US,D,20241025,000000,25.1,25.15,25.02,25.12,4828,0
+MSBIP.US,D,20241028,000000,25.37,25.37,25.01,25.02,5647,0
+MSBIP.US,D,20241029,000000,25.0201,25.1,25,25.1,3900,0
+MSBIP.US,D,20241030,000000,25.11,25.11,25.0573,25.1051,7307,0
+MSBIP.US,D,20241031,000000,25.19,25.3999,25.0401,25.3,5523,0
+MSBIP.US,D,20241101,000000,25.2499,25.2499,25.05,25.15,2828,0
+MSBIP.US,D,20241104,000000,25.2,25.2,25.06,25.14,3568,0
+MSBIP.US,D,20241105,000000,25.15,25.15,25.04,25.05,5588,0
+MSBIP.US,D,20241106,000000,25.1499,25.15,25.0201,25.1099,6874,0
+MSBIP.US,D,20241107,000000,25.1,25.14,25,25.01,6909,0
+MSBIP.US,D,20241108,000000,25.2,25.2,25.02,25.11,11822,0
+MSBIP.US,D,20241111,000000,25.11,25.1999,25.01,25.01,6329,0
+MSBIP.US,D,20241112,000000,25.105,25.105,25.0999,25.0999,785,0
+MSBIP.US,D,20241113,000000,25.01,25.15,24.92,24.93,10994,0
+MSBIP.US,D,20241114,000000,25,25.15,25,25.1499,2450,0
+MSBIP.US,D,20241115,000000,25.1499,25.1499,25.0001,25.12,1875,0
+MSBIP.US,D,20241118,000000,25.05,25.1499,25.05,25.05,3333,0
+MSBIP.US,D,20241119,000000,25.15,25.15,25.03,25.109,3694,0
+MSBIP.US,D,20241120,000000,25.1199,25.1199,25.011,25.011,1277,0
+MSBIP.US,D,20241121,000000,24.97,25.1,24.95,25.1,8024,0
+MSBIP.US,D,20241122,000000,25.01,25.15,25.01,25.08,3042,0
+MSBIP.US,D,20241125,000000,25.27,25.4,25.05,25.1243,10870,0
+MSBIP.US,D,20241126,000000,25.35,25.3999,25.15,25.3999,2846,0
+MSBIP.US,D,20241127,000000,25.39,25.39,25.1,25.1,3930,0
+MSBIP.US,D,20241129,000000,25.39,25.65,25.2369,25.65,4180,0
+MSBIP.US,D,20241202,000000,25.29,25.35,25.1,25.25,38509,0
+MSBIP.US,D,20241203,000000,25.25,25.3,25.05,25.112,19523,0
+MSBIP.US,D,20241204,000000,25.05,25.2,25.03,25.12,14254,0
+MSBIP.US,D,20241205,000000,25.1,25.1453,25.09,25.1453,4247,0
+MSBIP.US,D,20241206,000000,25.1095,25.15,25.03,25.1,21870,0
+MSBIP.US,D,20241209,000000,25.1,25.15,25.05,25.12,6920,0
+MSBIP.US,D,20241210,000000,25.12,25.12,25.12,25.12,436,0
+MSBIP.US,D,20241211,000000,25.07,25.1299,25.01,25.07,11044,0
+MSBIP.US,D,20241212,000000,25.1,25.1299,25.04,25.1299,8011,0
+MSBIP.US,D,20241213,000000,25.12,25.19,25.09,25.1,4002,0
+MSBIP.US,D,20241216,000000,24.77,25.125,24.69,25.11,25361,0
+MSBIP.US,D,20241217,000000,25.1,25.1,24.9501,25.0799,2433,0
+MSBIP.US,D,20241218,000000,24.86,25.08,24.86,25,7659,0
+MSBIP.US,D,20241219,000000,25,25.12,25,25.05,2977,0
+MSBIP.US,D,20241220,000000,25.0131,25.13,25.0131,25.05,2250,0
+MSBIP.US,D,20241223,000000,25.03,25.12,25.02,25.02,3974,0
+MSBIP.US,D,20241226,000000,25.05,25.25,25.05,25.25,7849,0
+MSBIP.US,D,20241227,000000,25.13,25.1842,25.1,25.15,3465,0
+MSBIP.US,D,20241230,000000,25.24,25.29,25.05,25.29,26966,0
+MSBIP.US,D,20241231,000000,25.09,25.66,25.05,25.6,29529,0
+MSBIP.US,D,20250102,000000,25.39,25.41,25.0501,25.2,24317,0
+MSBIP.US,D,20250103,000000,25.3,25.34,25.05,25.06,24040,0
+MSBIP.US,D,20250106,000000,25.15,25.3,25.15,25.3,2171,0
+MSBIP.US,D,20250107,000000,25.18,25.19,25.07,25.13,6581,0
+MSBIP.US,D,20250108,000000,25.15,25.15,25.07,25.1499,9112,0
+MSBIP.US,D,20250110,000000,25.15,25.2499,25.0201,25.03,19828,0
+MSBIP.US,D,20250113,000000,25.03,25.06,24.99,24.99,8598,0
+MSBIP.US,D,20250114,000000,24.9424,25,24.88,24.9499,8767,0
+MSBIP.US,D,20250115,000000,24.9999,25.08,24.91,25,20459,0
+MSBIP.US,D,20250116,000000,25,25,24.975,25,16185,0
+MSBIP.US,D,20250117,000000,24.99,25.015,24.98,24.98,9244,0
+MSBIP.US,D,20250121,000000,24.97,25.205,24.96,25.1,33684,0
+MSBIP.US,D,20250122,000000,25.2899,25.2899,25.05,25.05,13923,0
+MSBIP.US,D,20250123,000000,24.97,25.15,24.97,25.1,2087,0
+MSBIP.US,D,20250124,000000,24.97,24.97,23.51,23.85,121629,0
+MSBIP.US,D,20250127,000000,23.85,24.19,23.63,24.1,24447,0
+MSBIP.US,D,20250128,000000,24.25,24.25,23.41,24.1,31302,0
+MSBIP.US,D,20250129,000000,24.09,24.35,24.09,24.2,26636,0
+MSBIP.US,D,20250130,000000,24.21,24.327,24.08,24.15,9936,0
+MSBIP.US,D,20250131,000000,24.2,24.3999,23.9831,24.2,9589,0
+MSBIP.US,D,20250203,000000,24.34,24.5,24.1675,24.33,19084,0
+MSBIP.US,D,20250204,000000,24.3,24.45,24.23,24.32,30573,0
+MSBIP.US,D,20250205,000000,24.4,24.5,24.23,24.4579,24015,0
+MSBIP.US,D,20250206,000000,24.56,24.87,24.5,24.75,10564,0
+MSBIP.US,D,20250207,000000,24.66,24.76,24.65,24.74,4903,0
+MSBIP.US,D,20250210,000000,24.67,24.75,24.6085,24.66,14321,0
+MSBIP.US,D,20250211,000000,24.72,24.75,24.6,24.7,14838,0
+MSBIP.US,D,20250212,000000,24.67,24.7,24.67,24.7,1584,0
+MSBIP.US,D,20250213,000000,24.7,24.84,24.7,24.84,6317,0
+MSBIP.US,D,20250214,000000,24.83,24.85,24.83,24.8499,1212,0
+MSBIP.US,D,20250218,000000,24.8,24.85,24.6,24.6,8627,0
+MSBIP.US,D,20250219,000000,24.61,24.87,24.61,24.66,14095,0
+MSBIP.US,D,20250220,000000,24.61,24.62,24.4,24.4,25447,0
+MSBIP.US,D,20250221,000000,24.29,24.3292,24.2,24.3,5844,0
+MSBIP.US,D,20250224,000000,24.25,24.35,23.73,23.73,19185,0
+MSBIP.US,D,20250225,000000,23.73,24.1715,22.52,24,170382,0
+MSBIP.US,D,20250226,000000,23.8,24.2,23.75,24.06,11752,0
+MSBIP.US,D,20250227,000000,24.06,24.11,22.91,23.637,18181,0
+MSBIP.US,D,20250228,000000,23.65,24,23.18,23.38,80986,0
+MSBIP.US,D,20250303,000000,23.38,23.9257,23.37,23.6232,9357,0
+MSBIP.US,D,20250304,000000,23.5,24.1395,23.5,23.75,12076,0
+MSBIP.US,D,20250305,000000,23.75,23.75,23.5,23.7,7440,0
+MSBIP.US,D,20250306,000000,23.7,23.75,23.65,23.7,12066,0
+MSBIP.US,D,20250307,000000,23.75,23.75,23.57,23.6667,9617,0
+MSBIP.US,D,20250310,000000,23.67,23.75,23.54,23.75,6722,0
+MSBIP.US,D,20250311,000000,23.7924,23.7924,23.68,23.68,5096,0
+MSBIP.US,D,20250312,000000,23.5,23.65,23.5,23.606,4123,0
+MSBIP.US,D,20250313,000000,23.68,23.9999,23.56,23.9,18685,0
+MSBIP.US,D,20250314,000000,23.749,23.9,23.63,23.77,11154,0
+MSBIP.US,D,20250317,000000,23.53,23.8399,23.16,23.8399,15549,0
+MSBIP.US,D,20250318,000000,23.5999,23.75,23.45,23.7475,19168,0
+MSBIP.US,D,20250319,000000,23.68,23.69,23.49,23.69,14947,0
+MSBIP.US,D,20250320,000000,23.86,23.86,23.5,23.5705,12671,0
+MSBIP.US,D,20250321,000000,23.51,23.73,23.508,23.73,2418,0
+MSBIP.US,D,20250324,000000,23.5001,23.98,23.5001,23.52,11478,0
+MSBIP.US,D,20250325,000000,23.51,23.65,23.45,23.52,5718,0
+MSBIP.US,D,20250326,000000,23.63,23.7,23.5,23.55,3254,0
+MSBIP.US,D,20250327,000000,23.65,23.65,23.45,23.5718,6956,0
+MSBIP.US,D,20250328,000000,23.9699,23.9699,23.6,23.6977,5141,0
+MSBIP.US,D,20250331,000000,23.86,24.67,23.55,24.38,80480,0
+MSBIP.US,D,20250401,000000,24.23,24.23,23.82,23.82,6311,0
+MSBIP.US,D,20250402,000000,23.7741,24.18,23.7741,23.88,4838,0
+MSBIP.US,D,20250403,000000,23.88,23.88,23.39,23.45,5373,0
+MSBIP.US,D,20250404,000000,23.435,23.435,22.75,23.27,10376,0
+MSBIP.US,D,20250407,000000,23,23.21,22.75,22.93,8270,0
+MSBIP.US,D,20250408,000000,23.03,23.25,23.03,23.11,2626,0
+MSBIP.US,D,20250409,000000,23.1,23.8,23,23.43,9120,0
+MSBIP.US,D,20250410,000000,23.26,23.46,23.1037,23.23,4360,0
+MSBIP.US,D,20250411,000000,23.2,23.61,23.2,23.28,7334,0
+MSBIP.US,D,20250414,000000,23.37,23.66,22.85,23.48,4892,0
+MSBIP.US,D,20250415,000000,23.61,23.66,23.22,23.24,12745,0
+MSBIP.US,D,20250416,000000,23.5099,23.5099,23.17,23.17,935,0
+MSBIP.US,D,20250417,000000,23.52,23.52,23.12,23.12,626,0
+MSBIP.US,D,20250421,000000,23.38,23.545,23.2446,23.31,4315,0
+MSBIP.US,D,20250422,000000,23.48,23.65,23.415,23.415,3295,0
+MSBIP.US,D,20250423,000000,23.51,23.6999,23.26,23.27,2497,0
+MSBIP.US,D,20250424,000000,23.27,23.69,23.27,23.56,1802,0
+MSBIP.US,D,20250425,000000,23.82,23.82,23.65,23.65,1267,0
+MSBIP.US,D,20250428,000000,23.5,23.95,23.5,23.51,2337,0
+MSBIP.US,D,20250429,000000,23.7,23.7,23.39,23.39,3320,0
+MSBIP.US,D,20250430,000000,23.5,23.5999,23.5,23.55,2533,0
+MSBIP.US,D,20250501,000000,23.69,23.75,23.485,23.6,15385,0
+MSBIP.US,D,20250502,000000,23.65,23.7,23.3201,23.67,7885,0
+MSBIP.US,D,20250505,000000,23.94,24.12,23.81,23.81,2243,0
+MSBIP.US,D,20250506,000000,24,24,23.37,23.54,6663,0
+MSBIP.US,D,20250507,000000,23.56,23.95,23.56,23.62,952,0
+MSBIP.US,D,20250508,000000,23.86,24,23.75,23.75,10242,0
+MSBIP.US,D,20250509,000000,24,24,23.75,23.75,3643,0
+MSBIP.US,D,20250512,000000,23.95,24,23.88,23.9,5636,0
+MSBIP.US,D,20250513,000000,23.95,23.95,23.89,23.89,2084,0
+MSBIP.US,D,20250514,000000,23.81,23.81,23.7299,23.75,2940,0
+MSBIP.US,D,20250515,000000,23.76,23.8,23.6,23.693,1978,0
+MSBIP.US,D,20250516,000000,23.7945,23.7945,23.4534,23.67,3049,0
+MSBIP.US,D,20250519,000000,23.65,23.87,23.55,23.8699,11189,0
+MSBIP.US,D,20250520,000000,23.66,23.7,23.56,23.7,1801,0
+MSBIP.US,D,20250521,000000,23.69,23.86,23.69,23.7,2147,0
+MSBIP.US,D,20250523,000000,23.8,23.89,23.5877,23.89,2916,0
+MSBIP.US,D,20250527,000000,23.8534,23.89,23.75,23.84,2044,0
+MSBIP.US,D,20250528,000000,23.63,23.85,23.58,23.58,5529,0
+MSBIP.US,D,20250529,000000,23.75,23.87,23.75,23.87,1443,0
+MSBIP.US,D,20250530,000000,23.8396,23.8396,23.3,23.44,27713,0
+MSBIP.US,D,20250602,000000,23.75,23.75,23.75,23.75,4562,0
+MSBIP.US,D,20250603,000000,23.8484,23.86,23.6,23.69,3814,0
+MSBIP.US,D,20250604,000000,23.85,23.85,23.71,23.71,3064,0
+MSBIP.US,D,20250605,000000,23.86,23.99,23.7504,23.8,6421,0
+MSBIP.US,D,20250606,000000,23.8,23.94,23.8,23.94,3409,0
+MSBIP.US,D,20250609,000000,24,24.1,23.8,23.8062,13646,0
+MSBIP.US,D,20250610,000000,23.8,23.95,23.75,23.875,6592,0
+MSBIP.US,D,20250611,000000,23.84,23.9655,23.81,23.93,2133,0
+MSBIP.US,D,20250612,000000,23.99,23.99,23.77,23.77,3884,0
+MSBIP.US,D,20250613,000000,23.93,23.95,23.77,23.92,3498,0
+MSBIP.US,D,20250616,000000,23.3,23.35,23.3,23.35,1389,0
+MSBIP.US,D,20250617,000000,23.21,23.53,23.21,23.2201,11273,0
+MSBIP.US,D,20250618,000000,23.3,23.5199,23.3,23.3,4028,0
+MSBIP.US,D,20250620,000000,23.39,23.5099,23.315,23.375,3846,0
+MSBIP.US,D,20250623,000000,23.45,23.5,23.3181,23.45,10937,0
+MSBIP.US,D,20250624,000000,23.5,23.52,23.42,23.43,4234,0
+MSBIP.US,D,20250625,000000,23.26,23.4168,23.26,23.4045,3827,0
+MSBIP.US,D,20250626,000000,23.36,23.36,22.86,22.94,10185,0
+MSBIP.US,D,20250627,000000,23.17,23.19,22.53,22.71,11596,0
+MSBIP.US,D,20250630,000000,22.79,23.3599,22.03,22.13,131898,0
+MSBIP.US,D,20250701,000000,22.4,22.55,22.1884,22.49,16002,0
+MSBIP.US,D,20250702,000000,22.3,22.82,22.3,22.7,12418,0
+MSBIP.US,D,20250703,000000,22.75,22.8399,22.64,22.7,5328,0
+MSBIP.US,D,20250707,000000,22.68,22.822,22.53,22.75,7239,0
+MSBIP.US,D,20250708,000000,22.71,22.7644,22.39,22.4575,9230,0
+MSBIP.US,D,20250709,000000,22.8899,22.8899,22.65,22.65,6330,0
+MSBIP.US,D,20250710,000000,22.78,22.89,22.74,22.83,7600,0
+MSBIP.US,D,20250711,000000,22.87,22.9099,22.7,22.75,14528,0
+MSBIP.US,D,20250714,000000,22.8,22.9099,22.75,22.78,9575,0
+MSBIP.US,D,20250715,000000,22.78,23.22,22.78,23.03,20046,0
+MSBIP.US,D,20250716,000000,23.18,23.2199,22.7515,23.1294,10056,0
+MSBIP.US,D,20250717,000000,23.1775,23.32,23.15,23.31,17796,0
+MSBIP.US,D,20250718,000000,23.44,23.47,23.26,23.47,3417,0
+MSBIP.US,D,20250721,000000,23.4699,23.96,23.27,23.88,10254,0
+MSBIP.US,D,20250722,000000,23.7,23.8,23.68,23.7,5049,0
+MSBIP.US,D,20250723,000000,23.75,23.85,23.7,23.7,9618,0
+MSBIP.US,D,20250724,000000,23.55,23.69,23.45,23.4599,8832,0
+MSBIP.US,D,20250725,000000,23.46,23.6,23.46,23.6,13983,0
+MSBIP.US,D,20250728,000000,23.67,23.89,23.62,23.8,6306,0
+MSBIP.US,D,20250729,000000,23.71,23.89,23.5501,23.854,6600,0
+MSBIP.US,D,20250730,000000,23.89,23.96,23.795,23.88,10507,0
+MSBIP.US,D,20250731,000000,23.95,24.72,23.7842,24.29,44958,0
+MSBIP.US,D,20250801,000000,24.06,24.2799,24.05,24.05,4505,0
+MSBIP.US,D,20250804,000000,24.28,24.35,24.062,24.09,9427,0
+MSBIP.US,D,20250805,000000,24.3775,24.3775,24.0501,24.15,3349,0
+MSBIP.US,D,20250806,000000,24.175,24.3499,24.11,24.11,5267,0
+MSBIP.US,D,20250807,000000,24.31,24.31,24.14,24.14,7868,0
+MSBIP.US,D,20250808,000000,24.32,24.39,24.17,24.26,4373,0
+MSBIP.US,D,20250811,000000,24.3587,24.47,24.3238,24.39,5531,0
+MSBIP.US,D,20250812,000000,24.338,24.68,24.338,24.55,6690,0
+MSBIP.US,D,20250813,000000,24.65,24.84,24.625,24.7,10419,0
+MSBIP.US,D,20250814,000000,24.5,24.7799,24.5,24.69,2799,0
+MSBIP.US,D,20250815,000000,24.69,24.75,24.56,24.56,4271,0
+MSBIP.US,D,20250818,000000,24.57,24.57,24.29,24.29,12092,0
+MSBIP.US,D,20250819,000000,24.305,24.44,24.255,24.3255,3775,0
+MSBIP.US,D,20250820,000000,24.2261,24.4,24.2261,24.2416,1326,0
+MSBIP.US,D,20250821,000000,24.4,24.4,24.0301,24.18,5788,0
+MSBIP.US,D,20250822,000000,24.32,24.32,23.84,23.88,22638,0
+MSBIP.US,D,20250825,000000,23.88,23.98,23.37,23.44,27577,0
+MSBIP.US,D,20250826,000000,23.6,23.6499,23.34,23.45,84824,0
+MSBIP.US,D,20250827,000000,23.632,23.69,23.4,23.4078,23434,0
+MSBIP.US,D,20250828,000000,23.55,23.55,22.9,23.2,27893,0
+MSBIP.US,D,20250829,000000,23.22,23.29,22.87,22.92,50419,0
+MSBIP.US,D,20250902,000000,22.92,23.34,22.92,23.3,16866,0
+MSBIP.US,D,20250903,000000,23.49,23.54,23.3401,23.43,6951,0
+MSBIP.US,D,20250904,000000,23.43,23.5899,23.42,23.58,6198,0
+MSBIP.US,D,20250905,000000,23.565,23.75,23.5425,23.67,3077,0
+MSBIP.US,D,20250908,000000,23.74,23.8465,23.7,23.75,6451,0
+MSBIP.US,D,20250909,000000,23.6912,23.84,23.6,23.84,5583,0
+MSBIP.US,D,20250910,000000,23.765,23.9799,23.7466,23.9,10206,0
+MSBIP.US,D,20250911,000000,23.98,24.1999,23.95,24.05,8033,0
+MSBIP.US,D,20250912,000000,24.2,24.3399,23.781,24,4586,0
+MSBIP.US,D,20250915,000000,23.9,23.92,23.6,23.9008,7889,0
+MSBIP.US,D,20250916,000000,23.92,24.4899,23.92,24.35,19364,0
+MSBIP.US,D,20250917,000000,24.4,24.4899,24.2591,24.34,6416,0
+MSBIP.US,D,20250918,000000,24.25,24.4899,24.1,24.1,21074,0
+MSBIP.US,D,20250919,000000,24.33,24.33,24.3063,24.3063,1053,0
+MSBIP.US,D,20250922,000000,24.4899,24.62,24.39,24.5,8329,0
+MSBIP.US,D,20250923,000000,24.54,24.54,24.325,24.5,5297,0
+MSBIP.US,D,20250925,000000,24.72,24.72,24.5101,24.5101,1695,0
+MSBIP.US,D,20250926,000000,24.625,24.66,24.625,24.65,2920,0
+MSBIP.US,D,20250929,000000,24.69,24.93,24.69,24.75,4076,0
+MSBIP.US,D,20250930,000000,24.89,24.9299,24.61,24.71,11811,0
+MSBIP.US,D,20251001,000000,24.8,24.81,24.74,24.74,4521,0
+MSBIP.US,D,20251002,000000,24.835,24.835,24.5101,24.5101,4427,0
+MSBIP.US,D,20251003,000000,24.65,24.65,24.49,24.54,4933,0
+MSBIP.US,D,20251006,000000,24.7,24.74,24.57,24.57,1437,0
+MSBIP.US,D,20251007,000000,24.6501,24.6501,24.32,24.32,6125,0
+MSBIP.US,D,20251008,000000,24.17,24.2599,23.9822,24.16,8254,0
+MSBIP.US,D,20251009,000000,24.03,24.265,23.9662,24,6952,0
+MSBIP.US,D,20251010,000000,24.01,24.13,23.79,23.81,13591,0
+MSBIP.US,D,20251013,000000,23.84,24.12,23.84,24.05,5430,0
+MSBIP.US,D,20251014,000000,24.0184,24.19,23.8801,23.8801,1820,0
+MSBIP.US,D,20251015,000000,23.97,24.11,23.74,24.11,3570,0
+MSBIP.US,D,20251016,000000,24.1999,24.1999,23.55,23.55,10812,0
+MSBIP.US,D,20251017,000000,23.75,23.9199,23.59,23.7,10406,0
+MSBIP.US,D,20251020,000000,23.77,23.84,23.77,23.81,1934,0
+MSBIP.US,D,20251021,000000,23.82,24.1062,23.82,24,5253,0
+MSBIP.US,D,20251022,000000,23.9001,24.16,23.9001,24.03,3318,0
+MSBIP.US,D,20251023,000000,24.05,24.06,23.93,23.93,2791,0
+MSBIP.US,D,20251024,000000,24.065,24.16,24.01,24.01,3493,0
+MSBIP.US,D,20251027,000000,24.17,24.2,24,24.01,5051,0
+MSBIP.US,D,20251028,000000,24.05,24.2,24.03,24.05,2238,0
+MSBIP.US,D,20251029,000000,24.07,24.1287,23.91,23.91,5622,0
+MSBIP.US,D,20251030,000000,24.13,24.15,23.9,23.91,3040,0
+MSBIP.US,D,20251031,000000,23.82,23.89,23.2161,23.65,27326,0
+MSBIP.US,D,20251103,000000,23.52,23.955,23.52,23.93,8533,0
+MSBIP.US,D,20251104,000000,23.85,23.9999,23.64,23.775,2739,0
+MSBIP.US,D,20251105,000000,23.98,24.15,23.98,24,10000,0
+MSBIP.US,D,20251106,000000,23.93,24.05,23.9,24.05,15415,0
+MSBIP.US,D,20251107,000000,24,24.23,24,24.1,3064,0
+MSBIP.US,D,20251110,000000,24.11,24.38,24.11,24.15,3182,0
+MSBIP.US,D,20251111,000000,24.11,24.18,24.05,24.05,5629,0
+MSBIP.US,D,20251112,000000,24.07,24.17,24.06,24.06,2552,0
+MSBIP.US,D,20251113,000000,24.135,24.14,24.01,24.04,12890,0
+MSBIP.US,D,20251114,000000,24.05,24.1,24.0001,24.06,6550,0
+MSBIP.US,D,20251117,000000,24.165,24.2,23.95,24.03,19674,0
+MSBIP.US,D,20251118,000000,24.15,24.53,24.0001,24.06,7363,0
+MSBIP.US,D,20251119,000000,24.08,24.18,24.01,24.02,6378,0
+MSBIP.US,D,20251120,000000,24.05,24.1499,24,24.02,4088,0
+MSBIP.US,D,20251121,000000,24.11,24.37,24.11,24.12,2472,0
+MSBIP.US,D,20251124,000000,24.25,24.45,24.25,24.2699,3353,0
+MSBIP.US,D,20251125,000000,24.39,24.5,24.0201,24.24,11888,0
+MSBIP.US,D,20251126,000000,24.47,24.6,24.29,24.33,7937,0
+MSBIP.US,D,20251201,000000,24.45,24.45,24.34,24.34,3985,0
+MSBIP.US,D,20251202,000000,24.47,24.5,24.25,24.38,5651,0
+MSBIP.US,D,20251203,000000,24.52,24.53,24.342,24.38,5050,0
+MSBIP.US,D,20251204,000000,24.365,24.65,24.3465,24.57,12168,0
+MSBIP.US,D,20251205,000000,24.6,24.83,24.6,24.75,6526,0
+MSBIP.US,D,20251208,000000,24.83,24.9,24.73,24.73,7185,0
+MSBIP.US,D,20251209,000000,24.88,24.975,24.82,24.82,8193,0
+MSBIP.US,D,20251210,000000,24.84,24.9699,24.84,24.84,1984,0
+MSBIP.US,D,20251211,000000,24.85,25.09,24.85,25.01,6277,0
+MSBIP.US,D,20251212,000000,25.1,25.1,24.76,24.94,5351,0
+MSBIP.US,D,20251215,000000,24.75,24.75,24.51,24.65,6201,0
+MSBIP.US,D,20251216,000000,24.7,24.8399,24.686,24.75,11608,0
+MSBIP.US,D,20251217,000000,24.77,24.82,24.62,24.62,12942,0
+MSBIP.US,D,20251218,000000,24.74,24.81,24.7,24.73,4513,0
+MSBIP.US,D,20251219,000000,24.7808,24.9,24.7001,24.78,4993,0
+MSBIP.US,D,20251222,000000,24.88,24.91,24.81,24.81,2696,0
+MSBIP.US,D,20251223,000000,24.7501,25.0499,24.7501,24.94,5612,0
+MSBIP.US,D,20251224,000000,25.04,25.0859,24.9864,25.01,3575,0
+MSBIP.US,D,20251226,000000,24.97,25.07,24.915,24.97,3236,0
+MSBIP.US,D,20251229,000000,25.05,25.1,24.7501,24.82,3346,0
+MSBIP.US,D,20251230,000000,25.05,25.1599,24.99,25.01,6318,0
+MSBIP.US,D,20251231,000000,25.15,25.17,24.994,25.02,3486,0
+MSBIP.US,D,20260102,000000,25.05,25.06,25.05,25.06,636,0
+MSBIP.US,D,20260105,000000,25.01,25.08,24.99,25,15557,0
+MSBIP.US,D,20260106,000000,25.02,25.1499,25,25.09,5656,0
+MSBIP.US,D,20260107,000000,25.09,25.22,25.09,25.1,2544,0
+MSBIP.US,D,20260108,000000,25.25,25.26,25.16,25.16,2949,0
+MSBIP.US,D,20260109,000000,25.32,25.32,25.18,25.18,12629,0
+MSBIP.US,D,20260112,000000,25.15,25.28,25.15,25.1501,2935,0
+MSBIP.US,D,20260113,000000,25.19,25.23,25.16,25.17,1691,0
+MSBIP.US,D,20260114,000000,25.17,25.2399,25.08,25.11,2792,0
+MSBIP.US,D,20260115,000000,25.1513,25.31,25.13,25.13,3645,0
+MSBIP.US,D,20260116,000000,25.2326,25.2326,25.12,25.12,5127,0
+MSBIP.US,D,20260120,000000,25.08,25.1,25,25.02,8937,0
+MSBIP.US,D,20260121,000000,25.15,25.15,25.05,25.05,649,0
+MSBIP.US,D,20260122,000000,25.14,25.25,25.13,25.2,4790,0
+MSBIP.US,D,20260123,000000,25.13,25.2,25.13,25.2,1663,0
+MSBIP.US,D,20260126,000000,25.21,25.31,25.21,25.28,1804,0
+MSBIP.US,D,20260127,000000,25.39,25.39,25.23,25.23,4640,0
+MSBIP.US,D,20260128,000000,25.31,25.35,25.31,25.31,3058,0
+MSBIP.US,D,20260129,000000,25.36,25.52,25.36,25.45,7486,0
+MSBIP.US,D,20260130,000000,25.5,25.6,25.5,25.51,3818,0
+MSBIP.US,D,20260202,000000,25.51,25.51,25.5,25.51,1325,0
+MSBIP.US,D,20260203,000000,25.51,25.53,25.46,25.46,1265,0
+MSBIP.US,D,20260204,000000,25.4,25.4004,25.3001,25.3001,4107,0
+MSBIP.US,D,20260205,000000,25.35,25.35,25.2501,25.2501,1198,0
+MSBIP.US,D,20260206,000000,25.3375,25.36,25.3375,25.35,943,0
+MSBIP.US,D,20260209,000000,25.5,25.5,25.342,25.342,618,0
+MSBIP.US,D,20260210,000000,25.5299,25.59,25.42,25.42,2270,0
+MSBIP.US,D,20260211,000000,25.48,25.48,25.45,25.45,721,0
+MSBIP.US,D,20260212,000000,25.5,25.61,25.36,25.57,1918,0
+MSBIP.US,D,20260213,000000,25.68,25.68,25.61,25.61,1037,0
+MSBIP.US,D,20260217,000000,25.5501,25.72,25.5501,25.57,1780,0
+MSBIP.US,D,20260218,000000,25.56,25.94,25.56,25.7764,15340,0
diff --git a/daily/us/nasdaq stocks/2/msprw.us.txt b/daily/us/nasdaq stocks/2/msprw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1595b6544cb7d78cccf2f71ed5e772efa7dfce1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msprw.us.txt	
@@ -0,0 +1,257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSPRW.US,D,20241210,000000,0.0037,0.0043,0.0015,0.0025,1006602,0
+MSPRW.US,D,20241211,000000,0.0035,0.0035,0.0025,0.0031,650148,0
+MSPRW.US,D,20241212,000000,0.003,0.0031,0.0015,0.0027,1384013,0
+MSPRW.US,D,20241213,000000,0.0029,0.0029,0.0007,0.0018,3704663,0
+MSPRW.US,D,20241216,000000,0.0028,0.0028,0.001,0.001,2059086,0
+MSPRW.US,D,20241217,000000,0.0018,0.0018,0.001,0.0015,1524362,0
+MSPRW.US,D,20241218,000000,0.0017,0.0028,0.0012,0.0014,1955373,0
+MSPRW.US,D,20241219,000000,0.0019,0.0019,0.0012,0.0018,784987,0
+MSPRW.US,D,20241220,000000,0.0024,0.0024,0.0014,0.0018,1012447,0
+MSPRW.US,D,20241223,000000,0.0015,0.0026,0.0015,0.0015,870176,0
+MSPRW.US,D,20241224,000000,0.0023,0.0023,0.0015,0.002,134272,0
+MSPRW.US,D,20241226,000000,0.002,0.0023,0.0016,0.0023,364148,0
+MSPRW.US,D,20241227,000000,0.0021,0.0023,0.0016,0.0019,410187,0
+MSPRW.US,D,20241230,000000,0.0019,0.0028,0.0014,0.002,2473116,0
+MSPRW.US,D,20241231,000000,0.0018,0.0035,0.0018,0.0032,2368060,0
+MSPRW.US,D,20250102,000000,0.0035,0.0046,0.0031,0.0045,2469988,0
+MSPRW.US,D,20250103,000000,0.003,0.0073,0.003,0.0047,2358690,0
+MSPRW.US,D,20250106,000000,0.0055,0.006,0.003,0.0043,2118204,0
+MSPRW.US,D,20250107,000000,0.003,0.005,0.003,0.0046,544090,0
+MSPRW.US,D,20250108,000000,0.0049,0.005,0.003,0.003,1107380,0
+MSPRW.US,D,20250110,000000,0.004,0.0047,0.0034,0.0039,835307,0
+MSPRW.US,D,20250113,000000,0.004,0.005,0.004,0.0047,893476,0
+MSPRW.US,D,20250114,000000,0.0046,0.0046,0.0032,0.0039,830994,0
+MSPRW.US,D,20250115,000000,0.0048,0.0048,0.003,0.004,697472,0
+MSPRW.US,D,20250116,000000,0.0046,0.0046,0.0034,0.004,185582,0
+MSPRW.US,D,20250117,000000,0.0044,0.0046,0.003,0.0038,364052,0
+MSPRW.US,D,20250121,000000,0.0032,0.0049,0.0032,0.0044,534499,0
+MSPRW.US,D,20250122,000000,0.0033,0.0044,0.0033,0.0039,224958,0
+MSPRW.US,D,20250123,000000,0.004,0.0042,0.0035,0.0039,311873,0
+MSPRW.US,D,20250124,000000,0.0039,0.0045,0.0035,0.0045,401576,0
+MSPRW.US,D,20250127,000000,0.0036,0.0046,0.0036,0.0044,57602,0
+MSPRW.US,D,20250128,000000,0.0045,0.0049,0.0036,0.004,184052,0
+MSPRW.US,D,20250129,000000,0.0046,0.0048,0.0039,0.0042,239808,0
+MSPRW.US,D,20250130,000000,0.0036,0.0048,0.0036,0.0045,365369,0
+MSPRW.US,D,20250131,000000,0.0045,0.0047,0.0036,0.0037,237411,0
+MSPRW.US,D,20250203,000000,0.0036,0.0043,0.0033,0.0037,371683,0
+MSPRW.US,D,20250204,000000,0.0041,0.00449,0.0033,0.0035,244446,0
+MSPRW.US,D,20250205,000000,0.0033,0.0046,0.0033,0.0042,738143,0
+MSPRW.US,D,20250206,000000,0.0033,0.0047,0.0033,0.004,946557,0
+MSPRW.US,D,20250207,000000,0.0047,0.0047,0.0039,0.0043,341096,0
+MSPRW.US,D,20250210,000000,0.0036,0.004,0.0036,0.0039,67551,0
+MSPRW.US,D,20250211,000000,0.004,0.0046,0.0036,0.0045,165661,0
+MSPRW.US,D,20250212,000000,0.0037,0.0047,0.0037,0.0047,451488,0
+MSPRW.US,D,20250213,000000,0.0038,0.005,0.0038,0.0048,779190,0
+MSPRW.US,D,20250214,000000,0.0047,0.0047,0.0038,0.0045,157334,0
+MSPRW.US,D,20250218,000000,0.004,0.0047,0.0038,0.0047,270997,0
+MSPRW.US,D,20250219,000000,0.00391,0.0047,0.00391,0.0047,36805,0
+MSPRW.US,D,20250220,000000,0.0039,0.0047,0.0039,0.0044,144011,0
+MSPRW.US,D,20250221,000000,0.004,0.0047,0.004,0.0047,242417,0
+MSPRW.US,D,20250224,000000,0.004,0.0053,0.004,0.0047,507289,0
+MSPRW.US,D,20250225,000000,0.0046,0.0046,0.0041,0.0043,31051,0
+MSPRW.US,D,20250226,000000,0.0044,0.0044,0.0041,0.0044,2318,0
+MSPRW.US,D,20250227,000000,0.0041,0.0042,0.0039,0.004,142547,0
+MSPRW.US,D,20250228,000000,0.0038,0.0043,0.0038,0.0039,55286,0
+MSPRW.US,D,20250303,000000,0.0039,0.0043,0.0037,0.0042,134179,0
+MSPRW.US,D,20250304,000000,0.0037,0.0042,0.0036,0.0042,158740,0
+MSPRW.US,D,20250305,000000,0.0042,0.0042,0.0036,0.0041,24423,0
+MSPRW.US,D,20250306,000000,0.0037,0.0044,0.0036,0.0036,605394,0
+MSPRW.US,D,20250307,000000,0.0038,0.00409,0.0033,0.0036,182852,0
+MSPRW.US,D,20250310,000000,0.0036,0.0038,0.0033,0.0036,169430,0
+MSPRW.US,D,20250311,000000,0.0034,0.0037,0.0034,0.0036,2366,0
+MSPRW.US,D,20250312,000000,0.0036,0.0037,0.0033,0.0037,76805,0
+MSPRW.US,D,20250313,000000,0.0033,0.004,0.003,0.004,233038,0
+MSPRW.US,D,20250314,000000,0.00341,0.00341,0.0033,0.0034,7844,0
+MSPRW.US,D,20250317,000000,0.0034,0.0034,0.0034,0.0034,394,0
+MSPRW.US,D,20250318,000000,0.0034,0.0034,0.003,0.0034,60487,0
+MSPRW.US,D,20250319,000000,0.003,0.0034,0.003,0.0034,138623,0
+MSPRW.US,D,20250320,000000,0.0032,0.0034,0.003,0.0034,30176,0
+MSPRW.US,D,20250321,000000,0.0034,0.0034,0.003,0.0031,60373,0
+MSPRW.US,D,20250324,000000,0.003,0.0033,0.0024,0.0031,276606,0
+MSPRW.US,D,20250325,000000,0.002,0.0033,0.002,0.0029,90238,0
+MSPRW.US,D,20250326,000000,0.003,0.0032,0.0024,0.003,57871,0
+MSPRW.US,D,20250327,000000,0.0025,0.0032,0.0025,0.0032,9458,0
+MSPRW.US,D,20250328,000000,0.0026,0.0032,0.0026,0.0032,7850,0
+MSPRW.US,D,20250331,000000,0.0031,0.0031,0.002,0.0031,122731,0
+MSPRW.US,D,20250401,000000,0.0023,0.003,0.0023,0.0029,2005,0
+MSPRW.US,D,20250402,000000,0.0025,0.0028,0.0024,0.0028,19557,0
+MSPRW.US,D,20250403,000000,0.0028,0.0031,0.0025,0.0031,16487,0
+MSPRW.US,D,20250404,000000,0.002,0.0029,0.002,0.0029,71733,0
+MSPRW.US,D,20250407,000000,0.00255,0.0028,0.0025,0.0028,49602,0
+MSPRW.US,D,20250408,000000,0.0025,0.0028,0.00186,0.0026,223884,0
+MSPRW.US,D,20250409,000000,0.0021,0.0025,0.002,0.0024,22242,0
+MSPRW.US,D,20250410,000000,0.0021,0.0024,0.0021,0.0023,107249,0
+MSPRW.US,D,20250411,000000,0.0039,0.0047,0.0032,0.004,928017,0
+MSPRW.US,D,20250414,000000,0.0037,0.0037,0.0032,0.0035,113818,0
+MSPRW.US,D,20250415,000000,0.0039,0.0039,0.0033,0.0039,4243,0
+MSPRW.US,D,20250416,000000,0.0038,0.0038,0.0034,0.0035,25439,0
+MSPRW.US,D,20250417,000000,0.0033,0.0034,0.0033,0.0034,109540,0
+MSPRW.US,D,20250421,000000,0.0034,0.0034,0.0033,0.0033,44720,0
+MSPRW.US,D,20250422,000000,0.0033,0.0033,0.0033,0.0033,11980,0
+MSPRW.US,D,20250423,000000,0.0034,0.0034,0.0033,0.0033,24874,0
+MSPRW.US,D,20250424,000000,0.0026,0.0031,0.0025,0.0031,27613,0
+MSPRW.US,D,20250425,000000,0.0027,0.0032,0.00258,0.003,115622,0
+MSPRW.US,D,20250428,000000,0.003,0.003,0.0026,0.0026,55641,0
+MSPRW.US,D,20250429,000000,0.003,0.003,0.0024,0.0025,399989,0
+MSPRW.US,D,20250430,000000,0.0031,0.0032,0.0023,0.0024,63139,0
+MSPRW.US,D,20250501,000000,0.0024,0.0024,0.0023,0.0024,22295,0
+MSPRW.US,D,20250502,000000,0.0024,0.003,0.0023,0.0026,74882,0
+MSPRW.US,D,20250505,000000,0.003,0.003,0.0021,0.0027,214410,0
+MSPRW.US,D,20250506,000000,0.0022,0.0026,0.0021,0.0024,810742,0
+MSPRW.US,D,20250507,000000,0.0023,0.0024,0.0017,0.0024,306628,0
+MSPRW.US,D,20250508,000000,0.0021,0.0024,0.0018,0.0024,259335,0
+MSPRW.US,D,20250509,000000,0.002,0.0027,0.002,0.0026,128910,0
+MSPRW.US,D,20250512,000000,0.0026,0.0026,0.0022,0.0026,12862,0
+MSPRW.US,D,20250513,000000,0.0025,0.0025,0.0023,0.0025,144709,0
+MSPRW.US,D,20250514,000000,0.0025,0.0027,0.0021,0.0026,27316,0
+MSPRW.US,D,20250515,000000,0.0022,0.0025,0.0022,0.0025,2352,0
+MSPRW.US,D,20250516,000000,0.0023,0.0024,0.0023,0.0024,47904,0
+MSPRW.US,D,20250519,000000,0.0023,0.0024,0.0023,0.0024,27866,0
+MSPRW.US,D,20250520,000000,0.0024,0.0025,0.0021,0.0021,108009,0
+MSPRW.US,D,20250521,000000,0.002,0.0021,0.002,0.0021,258146,0
+MSPRW.US,D,20250522,000000,0.002,0.0021,0.0017,0.0021,130050,0
+MSPRW.US,D,20250523,000000,0.0024,0.0024,0.0019,0.0021,66564,0
+MSPRW.US,D,20250527,000000,0.002,0.0021,0.0019,0.002,14878,0
+MSPRW.US,D,20250528,000000,0.0019,0.0021,0.0019,0.0021,15300,0
+MSPRW.US,D,20250529,000000,0.0022,0.0022,0.0018,0.0022,172002,0
+MSPRW.US,D,20250530,000000,0.002,0.0021,0.0017,0.0021,178420,0
+MSPRW.US,D,20250602,000000,0.0019,0.002,0.0019,0.0019,10800,0
+MSPRW.US,D,20250603,000000,0.002,0.002,0.002,0.002,12500,0
+MSPRW.US,D,20250604,000000,0.0021,0.0021,0.0019,0.002,78616,0
+MSPRW.US,D,20250605,000000,0.0017,0.0021,0.0017,0.0021,36200,0
+MSPRW.US,D,20250609,000000,0.0017,0.0019,0.0017,0.0019,7527,0
+MSPRW.US,D,20250610,000000,0.0017,0.0019,0.0017,0.0019,237220,0
+MSPRW.US,D,20250612,000000,0.0018,0.003,0.0016,0.0017,454233,0
+MSPRW.US,D,20250613,000000,0.0019,0.0027,0.0019,0.0024,142264,0
+MSPRW.US,D,20250616,000000,0.0029,0.0029,0.002,0.0027,51327,0
+MSPRW.US,D,20250617,000000,0.0021,0.0026,0.0018,0.0025,21116,0
+MSPRW.US,D,20250618,000000,0.002,0.0025,0.002,0.0025,15700,0
+MSPRW.US,D,20250620,000000,0.002,0.0025,0.002,0.0025,21708,0
+MSPRW.US,D,20250623,000000,0.0023,0.0023,0.0019,0.002,3735,0
+MSPRW.US,D,20250624,000000,0.0021,0.0024,0.0018,0.0023,227318,0
+MSPRW.US,D,20250625,000000,0.0023,0.0023,0.0017,0.0023,73745,0
+MSPRW.US,D,20250626,000000,0.0017,0.0023,0.0017,0.0023,8545,0
+MSPRW.US,D,20250627,000000,0.0022,0.0022,0.0021,0.0021,3700,0
+MSPRW.US,D,20250630,000000,0.0019,0.0023,0.0019,0.0023,39829,0
+MSPRW.US,D,20250701,000000,0.0021,0.0022,0.0021,0.0022,36445,0
+MSPRW.US,D,20250702,000000,0.0022,0.0022,0.0021,0.0022,21418,0
+MSPRW.US,D,20250703,000000,0.0021,0.0021,0.0018,0.0021,5690,0
+MSPRW.US,D,20250707,000000,0.002,0.0021,0.0018,0.0021,79447,0
+MSPRW.US,D,20250708,000000,0.0019,0.0023,0.0019,0.0021,19120,0
+MSPRW.US,D,20250709,000000,0.0018,0.002,0.0017,0.0019,11772,0
+MSPRW.US,D,20250710,000000,0.0022,0.0022,0.0017,0.0022,6600,0
+MSPRW.US,D,20250711,000000,0.0018,0.0018,0.0018,0.0018,4861,0
+MSPRW.US,D,20250714,000000,0.0018,0.0018,0.0017,0.0018,15727,0
+MSPRW.US,D,20250715,000000,0.0022,0.0025,0.0011,0.0024,232253,0
+MSPRW.US,D,20250716,000000,0.0023,0.0023,0.0021,0.0021,31661,0
+MSPRW.US,D,20250717,000000,0.002,0.0024,0.0019,0.0024,2276,0
+MSPRW.US,D,20250718,000000,0.002,0.0025,0.002,0.0025,13383,0
+MSPRW.US,D,20250721,000000,0.002,0.0029,0.0019,0.0029,36159,0
+MSPRW.US,D,20250722,000000,0.0025,0.003,0.0014,0.0028,351406,0
+MSPRW.US,D,20250723,000000,0.00215,0.0042,0.0015,0.003,643452,0
+MSPRW.US,D,20250724,000000,0.0039,0.0039,0.0022,0.0028,238409,0
+MSPRW.US,D,20250725,000000,0.004,0.0047,0.0022,0.003,613059,0
+MSPRW.US,D,20250728,000000,0.0025,0.0029,0.0025,0.0029,13469,0
+MSPRW.US,D,20250729,000000,0.004,0.004,0.0024,0.0026,81981,0
+MSPRW.US,D,20250730,000000,0.0024,0.0025,0.0019,0.002,1591492,0
+MSPRW.US,D,20250731,000000,0.002,0.002,0.0011,0.002,518926,0
+MSPRW.US,D,20250801,000000,0.002,0.0022,0.0015,0.0021,298699,0
+MSPRW.US,D,20250804,000000,0.0016,0.0021,0.0016,0.0021,23179,0
+MSPRW.US,D,20250805,000000,0.0018,0.0021,0.0018,0.0019,45562,0
+MSPRW.US,D,20250806,000000,0.0018,0.0021,0.0018,0.0021,273406,0
+MSPRW.US,D,20250807,000000,0.0021,0.0021,0.0019,0.002,57512,0
+MSPRW.US,D,20250808,000000,0.002,0.002,0.0019,0.002,220269,0
+MSPRW.US,D,20250811,000000,0.0019,0.0022,0.0019,0.0022,59091,0
+MSPRW.US,D,20250812,000000,0.0021,0.0025,0.002,0.002,115258,0
+MSPRW.US,D,20250813,000000,0.0025,0.0025,0.0021,0.0024,41800,0
+MSPRW.US,D,20250814,000000,0.0024,0.0028,0.002,0.002,954875,0
+MSPRW.US,D,20250815,000000,0.0024,0.0025,0.0023,0.0025,60162,0
+MSPRW.US,D,20250818,000000,0.0019,0.0025,0.0017,0.002,575265,0
+MSPRW.US,D,20250819,000000,0.0019,0.0021,0.0018,0.002,96207,0
+MSPRW.US,D,20250820,000000,0.0019,0.002,0.0019,0.002,121116,0
+MSPRW.US,D,20250821,000000,0.0023,0.0023,0.0019,0.0023,15003,0
+MSPRW.US,D,20250822,000000,0.002,0.0021,0.0017,0.0021,199134,0
+MSPRW.US,D,20250825,000000,0.0017,0.0025,0.0017,0.0025,384195,0
+MSPRW.US,D,20250826,000000,0.0024,0.0024,0.0018,0.002,122311,0
+MSPRW.US,D,20250827,000000,0.0023,0.0024,0.0019,0.00205,15598,0
+MSPRW.US,D,20250828,000000,0.0019,0.0023,0.0019,0.0022,50891,0
+MSPRW.US,D,20250829,000000,0.0022,0.0022,0.0018,0.0018,58125,0
+MSPRW.US,D,20250902,000000,0.0018,0.0025,0.0012,0.0023,831088,0
+MSPRW.US,D,20250903,000000,0.0024,0.0024,0.0017,0.0024,193354,0
+MSPRW.US,D,20250904,000000,0.0024,0.0024,0.0018,0.0021,27497,0
+MSPRW.US,D,20250905,000000,0.0019,0.0021,0.0017,0.002,163284,0
+MSPRW.US,D,20250908,000000,0.0019,0.002,0.0016,0.002,130076,0
+MSPRW.US,D,20250909,000000,0.0019,0.0023,0.0017,0.0023,201274,0
+MSPRW.US,D,20250910,000000,0.0018,0.0022,0.0018,0.0022,48194,0
+MSPRW.US,D,20250911,000000,0.0021,0.0021,0.0017,0.002,290290,0
+MSPRW.US,D,20250912,000000,0.002,0.002,0.0019,0.0019,63668,0
+MSPRW.US,D,20250915,000000,0.0019,0.002,0.0015,0.0019,296239,0
+MSPRW.US,D,20250916,000000,0.00171,0.0021,0.00171,0.0019,32566,0
+MSPRW.US,D,20250917,000000,0.0017,0.0021,0.0017,0.0018,242389,0
+MSPRW.US,D,20250918,000000,0.0017,0.002,0.0017,0.0019,220683,0
+MSPRW.US,D,20250919,000000,0.002,0.002,0.0018,0.0019,46955,0
+MSPRW.US,D,20250922,000000,0.0018,0.0019,0.0012,0.0018,476923,0
+MSPRW.US,D,20250923,000000,0.0015,0.0019,0.0015,0.0019,193632,0
+MSPRW.US,D,20250924,000000,0.0018,0.0019,0.0018,0.0019,62677,0
+MSPRW.US,D,20250925,000000,0.0019,0.0019,0.00185,0.0019,6877,0
+MSPRW.US,D,20250926,000000,0.0019,0.0019,0.0018,0.0018,12690,0
+MSPRW.US,D,20250929,000000,0.0012,0.0019,0.0012,0.0018,55959,0
+MSPRW.US,D,20250930,000000,0.0015,0.0018,0.0014,0.0018,86361,0
+MSPRW.US,D,20251001,000000,0.0016,0.0017,0.0013,0.0016,72730,0
+MSPRW.US,D,20251002,000000,0.0017,0.0017,0.0016,0.0017,19898,0
+MSPRW.US,D,20251003,000000,0.0017,0.0018,0.0016,0.0017,86467,0
+MSPRW.US,D,20251006,000000,0.0017,0.0017,0.0016,0.0017,14707,0
+MSPRW.US,D,20251007,000000,0.0016,0.0018,0.0016,0.0018,11942,0
+MSPRW.US,D,20251008,000000,0.0016,0.0018,0.0015,0.0018,41100,0
+MSPRW.US,D,20251009,000000,0.0019,0.0019,0.0016,0.0018,116522,0
+MSPRW.US,D,20251010,000000,0.002,0.002,0.0016,0.0018,185858,0
+MSPRW.US,D,20251013,000000,0.002,0.002,0.0016,0.0018,104189,0
+MSPRW.US,D,20251014,000000,0.0016,0.0019,0.0016,0.0018,38661,0
+MSPRW.US,D,20251015,000000,0.0019,0.002,0.0017,0.0018,44251,0
+MSPRW.US,D,20251016,000000,0.0018,0.0019,0.0017,0.0018,24706,0
+MSPRW.US,D,20251017,000000,0.002,0.002,0.0019,0.0019,2545,0
+MSPRW.US,D,20251020,000000,0.002,0.002,0.0018,0.0019,27265,0
+MSPRW.US,D,20251021,000000,0.0019,0.0019,0.0016,0.0019,79165,0
+MSPRW.US,D,20251022,000000,0.0019,0.0019,0.0018,0.0019,121237,0
+MSPRW.US,D,20251023,000000,0.002,0.0023,0.0016,0.0019,261545,0
+MSPRW.US,D,20251024,000000,0.002,0.002,0.0016,0.002,46460,0
+MSPRW.US,D,20251027,000000,0.002,0.0035,0.0019,0.0028,2592338,0
+MSPRW.US,D,20251028,000000,0.0032,0.0032,0.002,0.0026,726460,0
+MSPRW.US,D,20251029,000000,0.0027,0.0027,0.0017,0.0021,1160365,0
+MSPRW.US,D,20251030,000000,0.0019,0.0021,0.001,0.0018,740329,0
+MSPRW.US,D,20251031,000000,0.0018,0.0021,0.0013,0.0018,673376,0
+MSPRW.US,D,20251103,000000,0.0021,0.0033,0.0013,0.002,7075703,0
+MSPRW.US,D,20251104,000000,0.002,0.0021,0.0014,0.0017,899757,0
+MSPRW.US,D,20251105,000000,0.0017,0.0019,0.0014,0.0018,1125162,0
+MSPRW.US,D,20251106,000000,0.0018,0.0018,0.001,0.0014,1344039,0
+MSPRW.US,D,20251107,000000,0.0014,0.0014,0.0012,0.0013,988066,0
+MSPRW.US,D,20251110,000000,0.0013,0.0015,0.0012,0.0014,897089,0
+MSPRW.US,D,20251111,000000,0.0016,0.0025,0.0016,0.0021,4140548,0
+MSPRW.US,D,20251112,000000,0.0016,0.0023,0.0015,0.002,726332,0
+MSPRW.US,D,20251113,000000,0.0016,0.0019,0.0014,0.0017,345949,0
+MSPRW.US,D,20251114,000000,0.0017,0.0024,0.0017,0.0022,1433542,0
+MSPRW.US,D,20251117,000000,0.0023,0.0024,0.0015,0.0024,1039484,0
+MSPRW.US,D,20251118,000000,0.0023,0.0024,0.0019,0.0023,123033,0
+MSPRW.US,D,20251119,000000,0.0016,0.0023,0.0015,0.002,3804,0
+MSPRW.US,D,20251120,000000,0.0017,0.0019,0.0015,0.0018,352218,0
+MSPRW.US,D,20251121,000000,0.00175,0.002,0.0015,0.0019,110796,0
+MSPRW.US,D,20251124,000000,0.0019,0.0019,0.0015,0.0019,262617,0
+MSPRW.US,D,20251125,000000,0.00151,0.0019,0.0015,0.0019,1176056,0
+MSPRW.US,D,20251126,000000,0.0019,0.0022,0.0015,0.0016,690949,0
+MSPRW.US,D,20251128,000000,0.002,0.0022,0.002,0.0022,267415,0
+MSPRW.US,D,20251201,000000,0.002,0.002,0.002,0.002,5850,0
+MSPRW.US,D,20251202,000000,0.0022,0.0022,0.0021,0.0021,22406,0
+MSPRW.US,D,20251203,000000,0.0016,0.0022,0.0015,0.0017,703370,0
+MSPRW.US,D,20251204,000000,0.002,0.0025,0.0016,0.0023,1198872,0
+MSPRW.US,D,20251205,000000,0.0024,0.0024,0.002,0.0023,1200019,0
+MSPRW.US,D,20251208,000000,0.0024,0.0024,0.0018,0.0019,67806,0
+MSPRW.US,D,20251209,000000,0.0017,0.002,0.0015,0.0018,802535,0
+MSPRW.US,D,20251210,000000,0.0017,0.002,0.0017,0.002,124974,0
+MSPRW.US,D,20251211,000000,0.0017,0.002,0.0017,0.0019,54700,0
+MSPRW.US,D,20251212,000000,0.0017,0.0017,0.0017,0.0017,392105,0
+MSPRW.US,D,20251215,000000,0.002,0.0021,0.0017,0.0019,187445,0
+MSPRW.US,D,20251216,000000,0.0019,0.002,0.0019,0.0019,30620,0
+MSPRW.US,D,20251217,000000,0.002,0.002,0.0019,0.002,21360,0
+MSPRW.US,D,20251218,000000,0.0017,0.002,0.0017,0.002,62994,0
+MSPRW.US,D,20251219,000000,0.0017,0.0019,0.0017,0.0019,61846,0
diff --git a/daily/us/nasdaq stocks/2/mstr.us.txt b/daily/us/nasdaq stocks/2/mstr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..570bf6cd87ab244f718ea792d771d70c72716968
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mstr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTR.US,D,20050225,000000,7.081,7.188,6.989,7.166,2409350,0
+MSTR.US,D,20050228,000000,7.136,7.321,7.022,7.072,4172160,0
+MSTR.US,D,20050301,000000,7.127,7.259,7.042,7.175,4274390,0
+MSTR.US,D,20050302,000000,7.157,7.194,6.87,6.95,6488070,0
+MSTR.US,D,20050303,000000,6.985,7.063,6.911,7.03,4004020,0
+MSTR.US,D,20050304,000000,7.089,7.149,6.997,7.028,2526380,0
+MSTR.US,D,20050307,000000,7.025,7.144,6.975,7.035,3456090,0
+MSTR.US,D,20050308,000000,7.031,7.05,6.787,6.826,2672610,0
+MSTR.US,D,20050309,000000,6.84,6.869,6.709,6.709,2710040,0
+MSTR.US,D,20050310,000000,6.758,6.758,6.542,6.614,4377430,0
+MSTR.US,D,20050311,000000,6.621,6.621,6.429,6.489,4707170,0
+MSTR.US,D,20050314,000000,6.746,7.114,6.742,7.083,12067020,0
+MSTR.US,D,20050315,000000,7.113,7.37,7.026,7.083,6622520,0
+MSTR.US,D,20050316,000000,6.13,6.47,5.917,6.099,41828860,0
+MSTR.US,D,20050317,000000,6.108,6.2,5.709,5.774,18058740,0
+MSTR.US,D,20050318,000000,6.149,6.184,6.005,6.007,15580550,0
+MSTR.US,D,20050321,000000,6.014,6.057,5.881,5.949,5297040,0
+MSTR.US,D,20050322,000000,5.94,6,5.825,5.844,2493800,0
+MSTR.US,D,20050323,000000,5.818,5.955,5.777,5.845,3763070,0
+MSTR.US,D,20050324,000000,5.909,6.067,5.86,5.935,3397630,0
+MSTR.US,D,20050328,000000,5.935,6.048,5.925,5.96,3002400,0
+MSTR.US,D,20050329,000000,5.962,6.112,5.514,5.567,15049930,0
+MSTR.US,D,20050330,000000,5.615,5.625,5.345,5.497,18242170,0
+MSTR.US,D,20050331,000000,5.511,5.533,5.398,5.427,3644870,0
+MSTR.US,D,20050401,000000,5.441,5.6,5.441,5.527,6009390,0
+MSTR.US,D,20050404,000000,5.488,5.745,5.451,5.7,4905270,0
+MSTR.US,D,20050405,000000,5.669,5.691,5.475,5.491,4411190,0
+MSTR.US,D,20050406,000000,5.532,5.698,5.495,5.508,3143210,0
+MSTR.US,D,20050407,000000,5.535,5.616,5.503,5.586,1581450,0
+MSTR.US,D,20050408,000000,5.589,5.68,5.525,5.539,2162860,0
+MSTR.US,D,20050411,000000,5.595,5.612,5.54,5.601,2428030,0
+MSTR.US,D,20050412,000000,5.594,5.607,5.452,5.547,5446690,0
+MSTR.US,D,20050413,000000,5.593,5.595,5.409,5.422,2994810,0
+MSTR.US,D,20050414,000000,5.599,5.638,5.323,5.578,8607360,0
+MSTR.US,D,20050415,000000,5.57,5.585,5.403,5.416,5893290,0
+MSTR.US,D,20050418,000000,5.395,5.508,5.251,5.277,6808480,0
+MSTR.US,D,20050419,000000,5.292,5.455,5.275,5.419,3792570,0
+MSTR.US,D,20050420,000000,5.461,5.771,5.416,5.56,7186820,0
+MSTR.US,D,20050421,000000,5.616,5.733,5.5,5.619,6092340,0
+MSTR.US,D,20050422,000000,5.593,5.637,5.41,5.45,3759000,0
+MSTR.US,D,20050425,000000,5.472,5.669,5.457,5.646,4455160,0
+MSTR.US,D,20050426,000000,5.875,5.995,5.62,5.7,8923340,0
+MSTR.US,D,20050427,000000,5.713,5.733,5.526,5.595,4715850,0
+MSTR.US,D,20050428,000000,5.855,5.855,5.625,5.7,13502810,0
+MSTR.US,D,20050429,000000,4.741,4.824,4.32,4.348,53175290,0
+MSTR.US,D,20050502,000000,4.484,4.685,4.369,4.66,28639550,0
+MSTR.US,D,20050503,000000,4.616,4.799,4.616,4.764,9354910,0
+MSTR.US,D,20050504,000000,4.811,4.95,4.775,4.875,8834740,0
+MSTR.US,D,20050505,000000,4.91,4.939,4.73,4.779,6410560,0
+MSTR.US,D,20050506,000000,4.82,4.873,4.703,4.777,4794250,0
+MSTR.US,D,20050509,000000,4.776,4.803,4.68,4.803,6669680,0
+MSTR.US,D,20050510,000000,4.781,4.845,4.7,4.816,5298710,0
+MSTR.US,D,20050511,000000,4.892,5.03,4.878,4.991,7149450,0
+MSTR.US,D,20050512,000000,5,5.125,4.906,5.056,6341940,0
+MSTR.US,D,20050513,000000,4.971,5.122,4.91,5.087,9622750,0
+MSTR.US,D,20050516,000000,5.069,5.211,5.065,5.19,6671640,0
+MSTR.US,D,20050517,000000,5.198,5.242,5.116,5.213,4875620,0
+MSTR.US,D,20050518,000000,5.228,5.349,5.177,5.312,3769200,0
+MSTR.US,D,20050519,000000,5.35,5.369,5.277,5.335,3805730,0
+MSTR.US,D,20050520,000000,5.335,5.359,5.276,5.307,4059490,0
+MSTR.US,D,20050523,000000,5.339,5.527,5.285,5.457,5832460,0
+MSTR.US,D,20050524,000000,5.493,5.684,5.445,5.587,5507250,0
+MSTR.US,D,20050525,000000,5.619,5.619,5.416,5.494,3547440,0
+MSTR.US,D,20050526,000000,5.5,5.579,5.478,5.529,2241410,0
+MSTR.US,D,20050527,000000,5.509,5.57,5.49,5.528,2043330,0
+MSTR.US,D,20050531,000000,5.53,5.575,5.475,5.567,3671670,0
+MSTR.US,D,20050601,000000,5.575,5.611,5.484,5.567,3721180,0
+MSTR.US,D,20050602,000000,5.57,5.57,5.514,5.549,4103570,0
+MSTR.US,D,20050603,000000,5.503,5.542,5.16,5.183,12097760,0
+MSTR.US,D,20050606,000000,5.16,5.277,5.007,5.26,7173290,0
+MSTR.US,D,20050607,000000,5.12,5.278,5.065,5.111,4935110,0
+MSTR.US,D,20050608,000000,5.1,5.192,5.065,5.111,2030000,0
+MSTR.US,D,20050609,000000,5.127,5.225,5.072,5.179,1424610,0
+MSTR.US,D,20050610,000000,5.194,5.249,5.12,5.169,1624640,0
+MSTR.US,D,20050613,000000,5.145,5.208,5.12,5.176,1488700,0
+MSTR.US,D,20050614,000000,5.186,5.209,5.128,5.177,1542900,0
+MSTR.US,D,20050615,000000,5.164,5.216,5.074,5.2,2364290,0
+MSTR.US,D,20050616,000000,5.212,5.212,5.142,5.171,1383830,0
+MSTR.US,D,20050617,000000,5.046,5.151,4.95,5.04,4244800,0
+MSTR.US,D,20050620,000000,5.03,5.146,5.03,5.121,2800220,0
+MSTR.US,D,20050621,000000,5.153,5.25,5.11,5.221,2113930,0
+MSTR.US,D,20050622,000000,5.253,5.316,5.169,5.275,2478570,0
+MSTR.US,D,20050623,000000,5.436,5.535,5.377,5.406,6202200,0
+MSTR.US,D,20050624,000000,5.433,5.47,5.256,5.289,6766800,0
+MSTR.US,D,20050627,000000,5.311,5.311,5.173,5.219,2621950,0
+MSTR.US,D,20050628,000000,5.201,5.354,5.201,5.289,2127320,0
+MSTR.US,D,20050629,000000,5.329,5.367,5.284,5.303,1427640,0
+MSTR.US,D,20050630,000000,5.343,5.395,5.291,5.304,1956560,0
+MSTR.US,D,20050701,000000,5.357,5.401,5.3,5.4,1847730,0
+MSTR.US,D,20050705,000000,5.385,5.469,5.334,5.431,2420070,0
+MSTR.US,D,20050706,000000,5.446,5.5,5.421,5.421,1368000,0
+MSTR.US,D,20050707,000000,5.4,5.557,5.375,5.55,2364970,0
+MSTR.US,D,20050708,000000,5.517,5.904,5.517,5.815,7176160,0
+MSTR.US,D,20050711,000000,5.803,6.019,5.801,5.872,5567700,0
+MSTR.US,D,20050712,000000,5.926,5.926,5.775,5.823,3529770,0
+MSTR.US,D,20050713,000000,5.803,5.836,5.746,5.802,2393560,0
+MSTR.US,D,20050714,000000,5.91,6.5,5.91,6.404,14064540,0
+MSTR.US,D,20050715,000000,6.473,6.808,6.368,6.782,13661760,0
+MSTR.US,D,20050718,000000,6.684,6.792,6.65,6.722,8610140,0
+MSTR.US,D,20050719,000000,6.756,7.005,6.675,7,8631170,0
+MSTR.US,D,20050720,000000,6.937,7.115,6.893,7.033,4536390,0
+MSTR.US,D,20050721,000000,7.048,7.055,6.913,6.925,3691600,0
+MSTR.US,D,20050722,000000,6.897,6.897,6.608,6.78,6588510,0
+MSTR.US,D,20050725,000000,6.799,6.996,6.79,6.875,6147030,0
+MSTR.US,D,20050726,000000,6.889,7.05,6.889,6.96,5592000,0
+MSTR.US,D,20050727,000000,6.736,6.736,6.531,6.55,7646290,0
+MSTR.US,D,20050728,000000,6.557,6.694,6.506,6.618,6461130,0
+MSTR.US,D,20050729,000000,7.605,8.035,7.56,7.715,49699150,0
+MSTR.US,D,20050801,000000,7.776,7.911,7.528,7.825,10230630,0
+MSTR.US,D,20050802,000000,7.815,7.989,7.756,7.821,6053320,0
+MSTR.US,D,20050803,000000,7.774,7.874,7.642,7.645,5614800,0
+MSTR.US,D,20050804,000000,7.634,7.7,7.517,7.537,3366890,0
+MSTR.US,D,20050805,000000,7.5,7.575,7.266,7.339,4642510,0
+MSTR.US,D,20050808,000000,7.411,7.476,7.23,7.266,3625210,0
+MSTR.US,D,20050809,000000,7.335,7.43,7.252,7.336,2912520,0
+MSTR.US,D,20050810,000000,7.55,7.689,7.467,7.511,7850290,0
+MSTR.US,D,20050811,000000,7.552,7.775,7.515,7.713,5320390,0
+MSTR.US,D,20050812,000000,7.72,7.72,7.592,7.632,3318920,0
+MSTR.US,D,20050815,000000,7.67,8.205,7.634,8.14,12815390,0
+MSTR.US,D,20050816,000000,7.976,8.013,7.576,7.64,11346900,0
+MSTR.US,D,20050817,000000,7.72,7.795,7.63,7.734,3461640,0
+MSTR.US,D,20050818,000000,7.7,7.74,7.599,7.615,3054470,0
+MSTR.US,D,20050819,000000,7.648,7.708,7.506,7.542,3649030,0
+MSTR.US,D,20050822,000000,7.58,7.793,7.512,7.768,5650750,0
+MSTR.US,D,20050823,000000,7.74,7.835,7.625,7.67,3543930,0
+MSTR.US,D,20050824,000000,7.647,7.8,7.546,7.569,3304790,0
+MSTR.US,D,20050825,000000,7.626,7.642,7.347,7.399,5016820,0
+MSTR.US,D,20050826,000000,7.381,7.443,7.329,7.41,3430990,0
+MSTR.US,D,20050829,000000,7.415,7.577,7.325,7.548,2926940,0
+MSTR.US,D,20050830,000000,7.556,7.583,7.491,7.54,2526620,0
+MSTR.US,D,20050831,000000,7.51,7.7,7.51,7.7,3134730,0
+MSTR.US,D,20050901,000000,7.72,7.782,7.611,7.62,2466800,0
+MSTR.US,D,20050902,000000,7.649,7.68,7.527,7.607,1781580,0
+MSTR.US,D,20050906,000000,7.62,7.818,7.618,7.8,4001640,0
+MSTR.US,D,20050907,000000,7.818,7.865,7.581,7.614,5747930,0
+MSTR.US,D,20050908,000000,7.57,7.6,7.466,7.478,4256460,0
+MSTR.US,D,20050909,000000,7.5,7.57,7.499,7.54,3331480,0
+MSTR.US,D,20050912,000000,7.53,7.6,7.423,7.437,2740140,0
+MSTR.US,D,20050913,000000,7.422,7.465,7.308,7.373,3372700,0
+MSTR.US,D,20050914,000000,7.38,7.58,7.373,7.423,4221190,0
+MSTR.US,D,20050915,000000,7.445,7.467,7.272,7.289,3549020,0
+MSTR.US,D,20050916,000000,7.345,7.374,7.299,7.321,3085040,0
+MSTR.US,D,20050919,000000,7.055,7.12,6.809,6.835,10271410,0
+MSTR.US,D,20050920,000000,6.878,7.048,6.816,6.923,5562100,0
+MSTR.US,D,20050921,000000,6.88,6.903,6.753,6.778,3229720,0
+MSTR.US,D,20050922,000000,6.808,6.808,6.439,6.708,4214950,0
+MSTR.US,D,20050923,000000,6.693,6.923,6.649,6.905,2977570,0
+MSTR.US,D,20050926,000000,6.94,7,6.827,6.897,3210080,0
+MSTR.US,D,20050927,000000,6.848,6.95,6.806,6.873,2204870,0
+MSTR.US,D,20050928,000000,6.894,6.958,6.825,6.861,1774650,0
+MSTR.US,D,20050929,000000,6.86,7.07,6.814,7.017,3465190,0
+MSTR.US,D,20050930,000000,6.966,7.067,6.95,7.029,1715080,0
+MSTR.US,D,20051003,000000,7.08,7.19,6.972,7.123,3000750,0
+MSTR.US,D,20051004,000000,7.153,7.199,6.938,6.961,3067670,0
+MSTR.US,D,20051005,000000,6.993,7.1,6.864,6.943,3935590,0
+MSTR.US,D,20051006,000000,6.661,6.818,6.466,6.621,9338280,0
+MSTR.US,D,20051007,000000,6.671,6.762,6.592,6.744,2912800,0
+MSTR.US,D,20051010,000000,6.763,6.805,6.664,6.708,1808250,0
+MSTR.US,D,20051011,000000,6.738,6.8,6.685,6.7,2323500,0
+MSTR.US,D,20051012,000000,6.67,6.757,6.544,6.733,4431740,0
+MSTR.US,D,20051013,000000,6.759,6.836,6.65,6.821,2437510,0
+MSTR.US,D,20051014,000000,6.86,6.936,6.799,6.885,3018290,0
+MSTR.US,D,20051017,000000,6.9,6.953,6.843,6.952,1754850,0
+MSTR.US,D,20051018,000000,6.962,7.035,6.935,6.936,2092920,0
+MSTR.US,D,20051019,000000,6.951,7.023,6.806,7.022,2541140,0
+MSTR.US,D,20051020,000000,7.022,7.118,6.98,7.048,2530100,0
+MSTR.US,D,20051021,000000,7.101,7.269,7.086,7.238,4385070,0
+MSTR.US,D,20051024,000000,7.314,7.513,7.277,7.513,4120110,0
+MSTR.US,D,20051025,000000,7.517,7.54,7.361,7.524,3353400,0
+MSTR.US,D,20051026,000000,7.534,7.63,7.48,7.519,2470250,0
+MSTR.US,D,20051027,000000,7.5,7.55,7.318,7.458,7869330,0
+MSTR.US,D,20051028,000000,6.736,6.988,6.57,6.756,15491920,0
+MSTR.US,D,20051031,000000,6.9,7.165,6.843,7.09,7260970,0
+MSTR.US,D,20051101,000000,7.037,7.214,7.037,7.09,4251540,0
+MSTR.US,D,20051102,000000,7.053,7.29,7.04,7.28,4303260,0
+MSTR.US,D,20051103,000000,7.287,7.447,7.287,7.354,3009780,0
+MSTR.US,D,20051104,000000,7.31,7.361,7.278,7.34,2115830,0
+MSTR.US,D,20051107,000000,7.3,7.353,7.249,7.308,1601620,0
+MSTR.US,D,20051108,000000,7.272,7.324,7.22,7.25,2662880,0
+MSTR.US,D,20051109,000000,7.223,7.261,7.165,7.231,1879270,0
+MSTR.US,D,20051110,000000,7.3,7.485,7.265,7.42,3335060,0
+MSTR.US,D,20051111,000000,7.492,7.75,7.487,7.74,4491410,0
+MSTR.US,D,20051114,000000,7.775,7.898,7.72,7.846,3817170,0
+MSTR.US,D,20051115,000000,7.823,7.874,7.671,7.698,1987140,0
+MSTR.US,D,20051116,000000,7.73,7.73,7.563,7.641,1859190,0
+MSTR.US,D,20051117,000000,7.63,7.795,7.604,7.745,2878360,0
+MSTR.US,D,20051118,000000,7.805,7.936,7.766,7.82,2686840,0
+MSTR.US,D,20051121,000000,7.809,7.84,7.729,7.81,1449820,0
+MSTR.US,D,20051122,000000,7.803,7.874,7.707,7.728,2100800,0
+MSTR.US,D,20051123,000000,7.708,7.81,7.708,7.749,1599690,0
+MSTR.US,D,20051125,000000,7.719,7.785,7.702,7.737,417340,0
+MSTR.US,D,20051128,000000,7.762,7.79,7.462,7.464,2408950,0
+MSTR.US,D,20051129,000000,7.475,7.544,7.475,7.497,2394740,0
+MSTR.US,D,20051130,000000,7.48,7.538,7.387,7.387,3469230,0
+MSTR.US,D,20051201,000000,7.4,7.597,7.4,7.562,2264000,0
+MSTR.US,D,20051202,000000,7.56,7.56,7.428,7.47,2280320,0
+MSTR.US,D,20051205,000000,7.425,7.451,7.251,7.319,2755520,0
+MSTR.US,D,20051206,000000,7.398,7.624,7.356,7.5,5447370,0
+MSTR.US,D,20051207,000000,7.533,7.676,7.501,7.649,2919230,0
+MSTR.US,D,20051208,000000,7.623,7.741,7.577,7.635,2027480,0
+MSTR.US,D,20051209,000000,7.619,7.809,7.619,7.755,2083610,0
+MSTR.US,D,20051212,000000,7.809,7.825,7.709,7.757,1485180,0
+MSTR.US,D,20051213,000000,7.773,7.848,7.736,7.769,1361960,0
+MSTR.US,D,20051214,000000,7.74,7.831,7.704,7.719,1954680,0
+MSTR.US,D,20051215,000000,7.71,7.784,7.569,7.762,1836220,0
+MSTR.US,D,20051216,000000,7.879,8.235,7.878,8.049,6881040,0
+MSTR.US,D,20051219,000000,8.099,8.2,8,8.006,2571560,0
+MSTR.US,D,20051220,000000,7.912,8.1,7.912,7.964,2775440,0
+MSTR.US,D,20051221,000000,7.951,8.183,7.951,8.166,2025950,0
+MSTR.US,D,20051222,000000,8.192,8.358,8.162,8.334,2402350,0
+MSTR.US,D,20051223,000000,8.315,8.38,8.307,8.37,1003480,0
+MSTR.US,D,20051227,000000,8.376,8.416,8.3,8.323,1979480,0
+MSTR.US,D,20051228,000000,8.323,8.446,8.31,8.398,1647000,0
+MSTR.US,D,20051229,000000,8.392,8.491,8.364,8.385,1225740,0
+MSTR.US,D,20051230,000000,8.36,8.36,8.225,8.267,1866790,0
+MSTR.US,D,20060103,000000,8.278,8.751,8.278,8.701,5481850,0
+MSTR.US,D,20060104,000000,8.696,8.771,8.6,8.639,3232550,0
+MSTR.US,D,20060105,000000,8.64,8.819,8.616,8.771,2151180,0
+MSTR.US,D,20060106,000000,8.991,9.633,8.93,9.452,11221340,0
+MSTR.US,D,20060109,000000,9.361,9.998,9.34,9.65,7188440,0
+MSTR.US,D,20060110,000000,9.338,9.56,9.326,9.443,4159040,0
+MSTR.US,D,20060111,000000,9.5,9.964,9.411,9.545,5911690,0
+MSTR.US,D,20060112,000000,9.269,9.55,9.225,9.358,4231080,0
+MSTR.US,D,20060113,000000,9.399,9.645,9.313,9.563,2773530,0
+MSTR.US,D,20060117,000000,9.5,9.684,9.462,9.499,2659030,0
+MSTR.US,D,20060118,000000,9.353,9.545,9.318,9.424,2797210,0
+MSTR.US,D,20060119,000000,9.45,9.6,9.45,9.546,2277800,0
+MSTR.US,D,20060120,000000,9.595,9.595,9.316,9.324,3856870,0
+MSTR.US,D,20060123,000000,9.35,9.446,8.76,9.195,8878870,0
+MSTR.US,D,20060124,000000,9.178,9.356,9.088,9.159,3408530,0
+MSTR.US,D,20060125,000000,9.261,9.527,9.261,9.443,3344880,0
+MSTR.US,D,20060126,000000,9.475,9.67,9.347,9.57,2152350,0
+MSTR.US,D,20060127,000000,9.57,9.85,9.57,9.794,3315200,0
+MSTR.US,D,20060130,000000,9.868,10.199,9.857,9.954,5095140,0
+MSTR.US,D,20060131,000000,9.862,9.954,9.522,9.611,6791410,0
+MSTR.US,D,20060201,000000,9.158,9.412,9.011,9.15,12251210,0
+MSTR.US,D,20060202,000000,9.149,9.312,9.052,9.163,4841150,0
+MSTR.US,D,20060203,000000,9.155,9.425,9.11,9.318,2949330,0
+MSTR.US,D,20060206,000000,9.313,9.398,9.257,9.357,1920150,0
+MSTR.US,D,20060207,000000,9.315,9.442,9.203,9.339,3217130,0
+MSTR.US,D,20060208,000000,9.386,9.435,9.248,9.297,2142140,0
+MSTR.US,D,20060209,000000,9.3,9.446,9.285,9.3,1661680,0
+MSTR.US,D,20060210,000000,9.275,9.324,9.094,9.236,2609530,0
+MSTR.US,D,20060213,000000,9.188,9.222,8.966,9.051,2383850,0
+MSTR.US,D,20060214,000000,9.091,9.204,9.02,9.123,3626210,0
+MSTR.US,D,20060215,000000,9.097,9.208,9.046,9.084,2582220,0
+MSTR.US,D,20060216,000000,9.08,9.298,9.02,9.241,2657020,0
+MSTR.US,D,20060217,000000,9.173,9.32,9.15,9.256,2551590,0
+MSTR.US,D,20060221,000000,9.202,9.366,9.202,9.258,2154050,0
+MSTR.US,D,20060222,000000,9.216,9.5,9.216,9.362,2031720,0
+MSTR.US,D,20060223,000000,9.418,9.473,9.292,9.448,2311490,0
+MSTR.US,D,20060224,000000,9.426,9.5,9.395,9.486,1478060,0
+MSTR.US,D,20060227,000000,9.503,9.614,9.412,9.486,2136800,0
+MSTR.US,D,20060228,000000,9.427,9.501,9.167,9.168,2270480,0
+MSTR.US,D,20060301,000000,9.337,9.95,9.204,9.875,7762940,0
+MSTR.US,D,20060302,000000,9.848,10.269,9.743,9.845,5627850,0
+MSTR.US,D,20060303,000000,9.796,10.08,9.736,9.998,3344750,0
+MSTR.US,D,20060306,000000,10,10.085,9.825,9.856,3030120,0
+MSTR.US,D,20060307,000000,9.826,9.871,9.703,9.806,3763270,0
+MSTR.US,D,20060308,000000,9.75,9.92,9.663,9.81,2183420,0
+MSTR.US,D,20060309,000000,9.737,9.8,9.703,9.705,3906820,0
+MSTR.US,D,20060310,000000,9.705,10.066,9.602,9.95,3860790,0
+MSTR.US,D,20060313,000000,9.967,10.371,9.967,10.302,3823580,0
+MSTR.US,D,20060314,000000,10.362,10.675,10.278,10.65,4125440,0
+MSTR.US,D,20060315,000000,10.656,10.77,10.527,10.758,3218110,0
+MSTR.US,D,20060316,000000,10.77,10.9,10.468,10.488,2477120,0
+MSTR.US,D,20060317,000000,10.53,10.714,10.448,10.655,4169460,0
+MSTR.US,D,20060320,000000,10.696,10.733,10.558,10.574,2059210,0
+MSTR.US,D,20060321,000000,10.601,10.687,10.348,10.363,3555670,0
+MSTR.US,D,20060322,000000,10.339,10.553,10.328,10.463,1912710,0
+MSTR.US,D,20060323,000000,10.436,10.585,10.436,10.521,1804920,0
+MSTR.US,D,20060324,000000,10.562,10.563,10.37,10.463,2057660,0
+MSTR.US,D,20060327,000000,10.497,10.617,10.42,10.461,2168620,0
+MSTR.US,D,20060328,000000,10.521,10.601,10.389,10.404,2485020,0
+MSTR.US,D,20060329,000000,10.39,10.693,10.361,10.576,3205610,0
+MSTR.US,D,20060330,000000,10.515,10.728,10.486,10.512,1676090,0
+MSTR.US,D,20060331,000000,10.506,10.591,10.407,10.529,1796930,0
+MSTR.US,D,20060403,000000,10.603,10.63,10.424,10.448,3215470,0
+MSTR.US,D,20060404,000000,10.429,10.568,10.429,10.511,2089580,0
+MSTR.US,D,20060405,000000,10.575,10.6,10.455,10.509,1886770,0
+MSTR.US,D,20060406,000000,10.49,10.605,10.472,10.577,1689950,0
+MSTR.US,D,20060407,000000,10.62,10.84,10.383,10.425,2275630,0
+MSTR.US,D,20060410,000000,10.363,10.62,10.363,10.5,2051610,0
+MSTR.US,D,20060411,000000,10.553,10.673,10.415,10.445,1260180,0
+MSTR.US,D,20060412,000000,10.406,10.498,10.276,10.336,2922210,0
+MSTR.US,D,20060413,000000,10.311,10.427,10.21,10.272,3144060,0
+MSTR.US,D,20060417,000000,10.403,10.445,10.22,10.305,4059210,0
+MSTR.US,D,20060418,000000,10.296,10.43,10.259,10.318,3535600,0
+MSTR.US,D,20060419,000000,10.368,10.637,10.343,10.61,3173070,0
+MSTR.US,D,20060420,000000,10.59,10.764,10.515,10.618,1884630,0
+MSTR.US,D,20060421,000000,10.711,10.78,10.41,10.646,3831300,0
+MSTR.US,D,20060424,000000,10.617,10.743,10.51,10.578,2665160,0
+MSTR.US,D,20060425,000000,10.622,10.95,10.565,10.811,2948500,0
+MSTR.US,D,20060426,000000,10.882,10.896,10.537,10.557,3199200,0
+MSTR.US,D,20060427,000000,10.573,10.573,10.047,10.12,4783300,0
+MSTR.US,D,20060428,000000,9.686,9.8,9.331,9.374,8721500,0
+MSTR.US,D,20060501,000000,9.374,10.073,9.374,9.853,6847150,0
+MSTR.US,D,20060502,000000,9.862,10.037,9.831,10.015,3465280,0
+MSTR.US,D,20060503,000000,10.061,10.149,9.81,10.11,3963010,0
+MSTR.US,D,20060504,000000,10.1,10.37,10.012,10.305,4100450,0
+MSTR.US,D,20060505,000000,10.36,10.64,10.353,10.581,2971210,0
+MSTR.US,D,20060508,000000,10.581,10.716,10.453,10.711,3172030,0
+MSTR.US,D,20060509,000000,10.642,10.787,10.579,10.716,2583730,0
+MSTR.US,D,20060510,000000,10.728,10.919,10.656,10.742,2685800,0
+MSTR.US,D,20060511,000000,10.742,10.9,10.465,10.524,3479670,0
+MSTR.US,D,20060512,000000,10.472,10.492,10.261,10.324,2266070,0
+MSTR.US,D,20060515,000000,10.29,10.522,10.182,10.5,3956110,0
+MSTR.US,D,20060516,000000,10.531,10.598,10.305,10.35,2553280,0
+MSTR.US,D,20060517,000000,10.3,10.3,10.039,10.1,3108730,0
+MSTR.US,D,20060518,000000,10.082,10.284,9.837,9.872,3068560,0
+MSTR.US,D,20060519,000000,9.836,9.962,9.568,9.703,4646580,0
+MSTR.US,D,20060522,000000,9.701,9.701,9.31,9.377,4619250,0
+MSTR.US,D,20060523,000000,9.461,9.7,9.318,9.345,4450780,0
+MSTR.US,D,20060524,000000,9.345,9.595,9.152,9.485,3963260,0
+MSTR.US,D,20060525,000000,9.49,9.749,9.49,9.718,3011300,0
+MSTR.US,D,20060526,000000,9.71,9.785,9.504,9.585,1727520,0
+MSTR.US,D,20060530,000000,9.524,9.6,9.23,9.23,2955730,0
+MSTR.US,D,20060531,000000,9.282,9.535,9.209,9.438,3478280,0
+MSTR.US,D,20060601,000000,9.476,9.536,9.322,9.517,2863600,0
+MSTR.US,D,20060602,000000,9.457,9.66,9.457,9.584,2425330,0
+MSTR.US,D,20060605,000000,9.543,9.607,9.15,9.158,3697860,0
+MSTR.US,D,20060606,000000,9.214,9.216,8.927,9.136,3472380,0
+MSTR.US,D,20060607,000000,9.118,9.415,9.04,9.059,4042160,0
+MSTR.US,D,20060608,000000,9.05,9.246,8.864,9.172,4082650,0
+MSTR.US,D,20060609,000000,9.219,9.34,8.825,8.961,3887880,0
+MSTR.US,D,20060612,000000,8.97,9.007,8.65,8.66,4572220,0
+MSTR.US,D,20060613,000000,8.654,8.868,8.61,8.652,4851170,0
+MSTR.US,D,20060614,000000,8.651,8.861,8.63,8.754,2456890,0
+MSTR.US,D,20060615,000000,8.863,9.329,8.817,9.27,4108060,0
+MSTR.US,D,20060616,000000,9.27,9.39,9.017,9.362,6262370,0
+MSTR.US,D,20060619,000000,9.415,9.509,9.229,9.275,4938430,0
+MSTR.US,D,20060620,000000,9.246,9.304,9.1,9.102,2390060,0
+MSTR.US,D,20060621,000000,9.094,9.501,9.094,9.41,3376190,0
+MSTR.US,D,20060622,000000,9.382,9.485,9.2,9.305,3296050,0
+MSTR.US,D,20060623,000000,9.268,9.525,9.214,9.285,2462690,0
+MSTR.US,D,20060626,000000,9.33,9.466,9.28,9.405,2178110,0
+MSTR.US,D,20060627,000000,9.425,9.457,9.196,9.219,2184080,0
+MSTR.US,D,20060628,000000,9.219,9.479,9.143,9.332,2243320,0
+MSTR.US,D,20060629,000000,9.394,9.5,9.203,9.488,3995850,0
+MSTR.US,D,20060630,000000,9.53,9.783,9.312,9.752,6193970,0
+MSTR.US,D,20060703,000000,9.7,9.898,9.7,9.865,1295950,0
+MSTR.US,D,20060705,000000,9.754,9.933,9.639,9.653,3785200,0
+MSTR.US,D,20060706,000000,9.672,9.721,9.276,9.361,4328700,0
+MSTR.US,D,20060707,000000,9.226,9.226,8.661,8.727,8670950,0
+MSTR.US,D,20060710,000000,8.725,8.85,8.261,8.366,7326110,0
+MSTR.US,D,20060711,000000,8.322,8.45,8.25,8.418,5825170,0
+MSTR.US,D,20060712,000000,8.383,8.583,8.309,8.349,4138450,0
+MSTR.US,D,20060713,000000,8.234,8.55,8.137,8.322,5596900,0
+MSTR.US,D,20060714,000000,8.366,8.382,7.96,8.109,5424020,0
+MSTR.US,D,20060717,000000,8.12,8.315,7.86,7.912,5342320,0
+MSTR.US,D,20060718,000000,7.952,8.135,7.812,7.951,5155600,0
+MSTR.US,D,20060719,000000,7.904,8.055,7.904,7.982,6305590,0
+MSTR.US,D,20060720,000000,8.015,8.051,7.85,7.872,2730180,0
+MSTR.US,D,20060721,000000,7.846,7.959,7.817,7.914,5546800,0
+MSTR.US,D,20060724,000000,7.92,8.085,7.762,8.055,4613790,0
+MSTR.US,D,20060725,000000,8.044,8.325,8.021,8.29,4802750,0
+MSTR.US,D,20060726,000000,8.25,8.429,8.046,8.299,4255920,0
+MSTR.US,D,20060727,000000,8.377,8.494,7.802,7.975,5747270,0
+MSTR.US,D,20060728,000000,7.538,8.611,7.5,8.483,10089150,0
+MSTR.US,D,20060731,000000,8.415,8.459,8.236,8.245,8130140,0
+MSTR.US,D,20060801,000000,8.226,8.226,8.028,8.176,4750430,0
+MSTR.US,D,20060802,000000,8.214,8.593,8.214,8.593,5818550,0
+MSTR.US,D,20060803,000000,8.561,8.853,8.43,8.727,5245720,0
+MSTR.US,D,20060804,000000,8.845,8.932,8.566,8.674,5294940,0
+MSTR.US,D,20060807,000000,8.635,8.749,8.542,8.644,1886080,0
+MSTR.US,D,20060808,000000,8.66,8.825,8.617,8.714,4175450,0
+MSTR.US,D,20060809,000000,8.785,8.93,8.732,8.804,4658700,0
+MSTR.US,D,20060810,000000,8.765,9.205,8.765,9.105,5894820,0
+MSTR.US,D,20060811,000000,9.066,9.106,8.903,9.069,2763600,0
+MSTR.US,D,20060814,000000,8.811,8.845,8.51,8.589,7573310,0
+MSTR.US,D,20060815,000000,8.65,8.825,8.59,8.776,5006010,0
+MSTR.US,D,20060816,000000,8.894,9.054,8.735,9.008,4033570,0
+MSTR.US,D,20060817,000000,8.974,9.274,8.936,9.13,4073070,0
+MSTR.US,D,20060818,000000,9.176,9.335,8.966,9.318,4431000,0
+MSTR.US,D,20060821,000000,9.249,9.366,9.075,9.11,2882980,0
+MSTR.US,D,20060822,000000,9.077,9.296,9.076,9.186,3531440,0
+MSTR.US,D,20060823,000000,9.226,9.266,8.995,9.085,2500330,0
+MSTR.US,D,20060824,000000,9.088,9.172,9,9.098,2381000,0
+MSTR.US,D,20060825,000000,9.053,9.11,8.946,9.005,2353750,0
+MSTR.US,D,20060828,000000,8.988,9.179,8.988,9.137,2553170,0
+MSTR.US,D,20060829,000000,9.136,9.162,8.938,9.154,3375640,0
+MSTR.US,D,20060830,000000,9.187,9.225,9.086,9.181,1827870,0
+MSTR.US,D,20060831,000000,9.152,9.218,9.098,9.12,1659310,0
+MSTR.US,D,20060901,000000,9.125,9.205,9.111,9.161,1208030,0
+MSTR.US,D,20060905,000000,9.203,9.341,9.105,9.278,1823560,0
+MSTR.US,D,20060906,000000,9.152,9.235,9.07,9.098,2091040,0
+MSTR.US,D,20060907,000000,9.049,9.057,8.85,8.944,2402260,0
+MSTR.US,D,20060908,000000,8.915,9.125,8.915,9.071,1544860,0
+MSTR.US,D,20060911,000000,9.048,9.287,8.943,9.268,2906030,0
+MSTR.US,D,20060912,000000,9.309,9.509,9.202,9.431,3250470,0
+MSTR.US,D,20060913,000000,9.462,9.5,9.336,9.384,2708950,0
+MSTR.US,D,20060914,000000,9.408,9.575,9.369,9.575,2006910,0
+MSTR.US,D,20060915,000000,9.644,9.79,9.54,9.589,3260610,0
+MSTR.US,D,20060918,000000,9.55,9.739,9.5,9.59,2644350,0
+MSTR.US,D,20060919,000000,9.633,9.663,9.433,9.572,3081010,0
+MSTR.US,D,20060920,000000,9.683,10.038,9.667,9.867,3484980,0
+MSTR.US,D,20060921,000000,9.872,9.935,9.67,9.69,1804140,0
+MSTR.US,D,20060922,000000,9.693,9.717,9.508,9.611,1567440,0
+MSTR.US,D,20060925,000000,9.653,9.9,9.583,9.81,2024440,0
+MSTR.US,D,20060926,000000,9.786,9.966,9.748,9.913,2420070,0
+MSTR.US,D,20060927,000000,9.871,10.2,9.839,10.073,2915870,0
+MSTR.US,D,20060928,000000,10.044,10.107,9.855,9.985,2520760,0
+MSTR.US,D,20060929,000000,10.018,10.25,9.946,10.183,2565070,0
+MSTR.US,D,20061002,000000,10.132,10.179,9.935,9.993,2220660,0
+MSTR.US,D,20061003,000000,9.959,10.217,9.875,10.071,1877840,0
+MSTR.US,D,20061004,000000,10.072,10.511,10.011,10.413,2430590,0
+MSTR.US,D,20061005,000000,10.378,10.478,10.292,10.424,1840140,0
+MSTR.US,D,20061006,000000,10.419,10.522,10.327,10.479,3368470,0
+MSTR.US,D,20061009,000000,10.418,10.67,10.348,10.635,2527430,0
+MSTR.US,D,20061010,000000,10.833,10.87,10.7,10.781,4836030,0
+MSTR.US,D,20061011,000000,10.707,10.913,10.681,10.821,3088400,0
+MSTR.US,D,20061012,000000,10.89,10.934,10.773,10.911,2369940,0
+MSTR.US,D,20061013,000000,10.861,11.02,10.829,11.001,2214600,0
+MSTR.US,D,20061016,000000,11.037,11.143,10.952,11.043,2491150,0
+MSTR.US,D,20061017,000000,11.002,11.011,10.745,10.958,2537310,0
+MSTR.US,D,20061018,000000,10.964,11.098,10.855,10.942,1929050,0
+MSTR.US,D,20061019,000000,10.934,11.073,10.833,11.017,2296150,0
+MSTR.US,D,20061020,000000,11.058,11.117,10.856,11.077,2959760,0
+MSTR.US,D,20061023,000000,11.061,11.2,10.9,11.115,1897510,0
+MSTR.US,D,20061024,000000,11.109,11.141,10.94,10.972,1861010,0
+MSTR.US,D,20061025,000000,10.972,11.101,10.946,11.072,2925990,0
+MSTR.US,D,20061026,000000,11.115,11.6,10.991,11.555,3539420,0
+MSTR.US,D,20061027,000000,11.5,12.232,11.46,12.019,6597040,0
+MSTR.US,D,20061030,000000,12.018,12.039,11.724,11.911,3064730,0
+MSTR.US,D,20061031,000000,11.887,12.099,11.868,11.935,3400940,0
+MSTR.US,D,20061101,000000,11.854,12.101,11.69,11.748,2750960,0
+MSTR.US,D,20061102,000000,11.725,11.944,11.663,11.939,2025720,0
+MSTR.US,D,20061103,000000,11.933,12,11.7,11.891,2576520,0
+MSTR.US,D,20061106,000000,11.934,11.961,11.827,11.86,2039100,0
+MSTR.US,D,20061107,000000,11.895,12.079,11.819,11.929,3138370,0
+MSTR.US,D,20061108,000000,11.825,12.159,11.8,11.979,2657210,0
+MSTR.US,D,20061109,000000,12.038,12.089,11.772,11.87,3355830,0
+MSTR.US,D,20061110,000000,11.9,12.508,11.87,12.502,7522160,0
+MSTR.US,D,20061113,000000,12.517,12.782,12.49,12.76,4684960,0
+MSTR.US,D,20061114,000000,12.757,12.93,12.626,12.916,3227630,0
+MSTR.US,D,20061115,000000,12.933,12.988,12.703,12.766,2154550,0
+MSTR.US,D,20061116,000000,12.791,12.896,12.325,12.476,5432260,0
+MSTR.US,D,20061117,000000,12.47,12.532,12.306,12.489,3023450,0
+MSTR.US,D,20061120,000000,12.432,12.564,12.322,12.434,3479760,0
+MSTR.US,D,20061121,000000,12.407,12.709,12.407,12.65,2244550,0
+MSTR.US,D,20061122,000000,12.65,12.804,12.561,12.626,1052390,0
+MSTR.US,D,20061124,000000,12.5,12.659,12.442,12.596,507280,0
+MSTR.US,D,20061127,000000,12.52,12.533,12.033,12.087,3681900,0
+MSTR.US,D,20061128,000000,12.133,12.268,11.875,12.136,3159670,0
+MSTR.US,D,20061129,000000,12.268,12.268,11.888,11.968,3115560,0
+MSTR.US,D,20061130,000000,11.968,12.033,11.727,11.847,3885020,0
+MSTR.US,D,20061201,000000,11.822,11.958,11.701,11.906,2331920,0
+MSTR.US,D,20061204,000000,11.9,12.295,11.9,12.262,2150490,0
+MSTR.US,D,20061205,000000,12.264,12.331,12.15,12.182,1671520,0
+MSTR.US,D,20061206,000000,12.078,12.217,11.97,12.031,1857280,0
+MSTR.US,D,20061207,000000,12.01,12.169,11.761,11.778,2096880,0
+MSTR.US,D,20061208,000000,11.731,11.872,11.61,11.62,3530420,0
+MSTR.US,D,20061211,000000,11.602,11.993,11.602,11.798,2289460,0
+MSTR.US,D,20061212,000000,11.751,11.885,11.578,11.7,2097740,0
+MSTR.US,D,20061213,000000,11.707,11.786,11.55,11.692,1481990,0
+MSTR.US,D,20061214,000000,11.693,11.861,11.477,11.506,2447360,0
+MSTR.US,D,20061215,000000,11.564,11.62,11.301,11.309,3237090,0
+MSTR.US,D,20061218,000000,11.306,11.375,11.162,11.231,2536710,0
+MSTR.US,D,20061219,000000,11.199,11.679,11.123,11.625,3985950,0
+MSTR.US,D,20061220,000000,11.614,11.76,11.406,11.52,2102740,0
+MSTR.US,D,20061221,000000,11.562,11.826,11.496,11.58,2417010,0
+MSTR.US,D,20061222,000000,11.555,11.618,11.468,11.48,1149840,0
+MSTR.US,D,20061226,000000,11.453,11.713,11.453,11.614,944770,0
+MSTR.US,D,20061227,000000,11.682,11.78,11.556,11.691,914490,0
+MSTR.US,D,20061228,000000,11.712,11.778,11.556,11.658,1191900,0
+MSTR.US,D,20061229,000000,11.65,11.776,11.401,11.401,1620640,0
+MSTR.US,D,20070103,000000,11.437,11.748,11.375,11.538,2278940,0
+MSTR.US,D,20070104,000000,11.442,11.792,11.333,11.732,2236450,0
+MSTR.US,D,20070105,000000,11.7,11.793,11.54,11.556,2665370,0
+MSTR.US,D,20070108,000000,11.537,11.877,11.513,11.824,2584770,0
+MSTR.US,D,20070109,000000,11.779,12.064,11.686,12.015,2583580,0
+MSTR.US,D,20070110,000000,11.936,12.015,11.815,11.977,2029620,0
+MSTR.US,D,20070111,000000,11.948,12.331,11.948,12.21,2812940,0
+MSTR.US,D,20070112,000000,12.228,12.306,11.986,12.216,1256470,0
+MSTR.US,D,20070116,000000,12.217,12.312,12.041,12.055,1411090,0
+MSTR.US,D,20070117,000000,12.076,12.55,11.987,12.397,3083170,0
+MSTR.US,D,20070118,000000,12.417,12.426,11.822,11.839,4218570,0
+MSTR.US,D,20070119,000000,11.839,12.25,11.801,12.186,3624780,0
+MSTR.US,D,20070122,000000,12.238,12.238,11.794,12.028,2920990,0
+MSTR.US,D,20070123,000000,12.027,12.119,11.969,12.027,1643260,0
+MSTR.US,D,20070124,000000,12.173,12.473,12.146,12.37,2949200,0
+MSTR.US,D,20070125,000000,12.4,12.632,12.185,12.389,4100540,0
+MSTR.US,D,20070126,000000,12.461,12.844,12.373,12.594,2611750,0
+MSTR.US,D,20070129,000000,12.874,12.9,11.84,12.126,9235380,0
+MSTR.US,D,20070130,000000,12.184,12.292,12.042,12.175,2627270,0
+MSTR.US,D,20070131,000000,12.15,12.295,12.02,12.142,2793030,0
+MSTR.US,D,20070201,000000,12.145,12.266,12.024,12.245,2316140,0
+MSTR.US,D,20070202,000000,12.202,12.465,12.191,12.312,2799380,0
+MSTR.US,D,20070205,000000,12.3,12.32,11.96,12.111,2915780,0
+MSTR.US,D,20070206,000000,12.102,12.569,12.102,12.541,3226340,0
+MSTR.US,D,20070207,000000,12.5,12.638,12.436,12.543,1887480,0
+MSTR.US,D,20070208,000000,12.543,12.636,12.453,12.602,1298070,0
+MSTR.US,D,20070209,000000,12.6,12.662,12.43,12.482,1665500,0
+MSTR.US,D,20070212,000000,12.441,12.474,12.259,12.323,1760830,0
+MSTR.US,D,20070213,000000,12.32,12.464,12.32,12.386,1565820,0
+MSTR.US,D,20070214,000000,12.414,12.77,12.373,12.6,2873830,0
+MSTR.US,D,20070215,000000,12.541,12.65,12.431,12.64,1741190,0
+MSTR.US,D,20070216,000000,12.64,12.749,12.47,12.64,1732040,0
+MSTR.US,D,20070220,000000,12.639,12.816,12.414,12.756,1652270,0
+MSTR.US,D,20070221,000000,12.665,12.678,12.41,12.584,2092690,0
+MSTR.US,D,20070222,000000,12.551,12.764,12.524,12.736,1438150,0
+MSTR.US,D,20070223,000000,12.692,12.836,12.612,12.795,1058340,0
+MSTR.US,D,20070226,000000,12.857,13.312,12.842,13.24,4375720,0
+MSTR.US,D,20070227,000000,12.956,13.061,12.432,12.51,3718830,0
+MSTR.US,D,20070228,000000,12.614,12.656,12.215,12.607,2360300,0
+MSTR.US,D,20070301,000000,12.292,12.725,12.088,12.525,2320490,0
+MSTR.US,D,20070302,000000,12.44,12.556,12.269,12.343,1990350,0
+MSTR.US,D,20070305,000000,12.271,12.461,12.21,12.23,1865500,0
+MSTR.US,D,20070306,000000,12.39,12.567,12.364,12.521,1586940,0
+MSTR.US,D,20070307,000000,12.47,12.511,12.275,12.275,2851490,0
+MSTR.US,D,20070308,000000,12.423,12.576,12.351,12.456,1481000,0
+MSTR.US,D,20070309,000000,12.503,12.525,12.173,12.387,2128990,0
+MSTR.US,D,20070312,000000,12.456,12.692,12.366,12.658,2173010,0
+MSTR.US,D,20070313,000000,12.579,12.648,12.3,12.309,2675320,0
+MSTR.US,D,20070314,000000,12.355,12.401,12.055,12.4,3222580,0
+MSTR.US,D,20070315,000000,12.371,12.457,12.256,12.401,990230,0
+MSTR.US,D,20070316,000000,12.4,12.432,12.16,12.257,1935500,0
+MSTR.US,D,20070319,000000,12.315,12.444,12.233,12.4,1869710,0
+MSTR.US,D,20070320,000000,12.349,12.656,12.349,12.64,1649500,0
+MSTR.US,D,20070321,000000,12.609,12.979,12.516,12.898,2175570,0
+MSTR.US,D,20070322,000000,12.997,13.078,12.806,12.9,2269760,0
+MSTR.US,D,20070323,000000,12.845,13.03,12.839,12.878,1457090,0
+MSTR.US,D,20070326,000000,12.859,12.942,12.764,12.89,1433090,0
+MSTR.US,D,20070327,000000,12.824,12.852,12.721,12.826,1390460,0
+MSTR.US,D,20070328,000000,12.75,12.832,12.611,12.698,1513250,0
+MSTR.US,D,20070329,000000,12.772,12.797,12.609,12.745,1217900,0
+MSTR.US,D,20070330,000000,12.732,12.884,12.6,12.639,1155530,0
+MSTR.US,D,20070402,000000,12.629,12.739,12.568,12.637,890050,0
+MSTR.US,D,20070403,000000,12.658,12.759,12.649,12.696,1216810,0
+MSTR.US,D,20070404,000000,12.717,12.776,12.579,12.602,2311240,0
+MSTR.US,D,20070405,000000,12.6,12.6,12.276,12.41,2507770,0
+MSTR.US,D,20070409,000000,12.429,12.478,12.251,12.318,1798180,0
+MSTR.US,D,20070410,000000,12.275,12.406,12.273,12.385,1082060,0
+MSTR.US,D,20070411,000000,12.392,12.455,12.278,12.428,1479660,0
+MSTR.US,D,20070412,000000,11.933,12.05,11.538,11.605,7815520,0
+MSTR.US,D,20070413,000000,11.587,11.703,11.45,11.566,4832050,0
+MSTR.US,D,20070416,000000,11.491,11.889,11.491,11.889,2810830,0
+MSTR.US,D,20070417,000000,11.931,11.931,11.631,11.653,4017560,0
+MSTR.US,D,20070418,000000,11.648,11.913,11.648,11.81,2699650,0
+MSTR.US,D,20070419,000000,11.798,11.939,11.642,11.821,1991090,0
+MSTR.US,D,20070420,000000,11.949,11.949,11.651,11.711,3381110,0
+MSTR.US,D,20070423,000000,11.671,11.875,11.602,11.616,2450670,0
+MSTR.US,D,20070424,000000,11.65,11.797,11.512,11.653,2641580,0
+MSTR.US,D,20070425,000000,11.593,11.711,11.458,11.608,2785150,0
+MSTR.US,D,20070426,000000,11.582,11.949,11.466,11.75,4016570,0
+MSTR.US,D,20070427,000000,11.703,11.835,11.581,11.59,3118900,0
+MSTR.US,D,20070430,000000,11.528,11.549,11.313,11.376,2107760,0
+MSTR.US,D,20070501,000000,11.477,11.57,11.242,11.528,2148810,0
+MSTR.US,D,20070502,000000,11.55,11.696,11.455,11.551,1724270,0
+MSTR.US,D,20070503,000000,11.572,11.827,11.572,11.606,1732030,0
+MSTR.US,D,20070504,000000,11.626,11.731,11.536,11.667,1028020,0
+MSTR.US,D,20070507,000000,11.641,11.792,11.501,11.564,1370170,0
+MSTR.US,D,20070508,000000,9.835,10.409,9.683,10.277,23251420,0
+MSTR.US,D,20070509,000000,10.141,10.62,10.141,10.542,7943100,0
+MSTR.US,D,20070510,000000,10.452,10.6,10.295,10.309,3407670,0
+MSTR.US,D,20070511,000000,10.35,10.376,10.227,10.373,2511090,0
+MSTR.US,D,20070514,000000,10.336,10.403,10.142,10.256,4240080,0
+MSTR.US,D,20070515,000000,10.2,10.306,10.14,10.303,4517590,0
+MSTR.US,D,20070516,000000,10.315,10.315,9.928,10.032,5396620,0
+MSTR.US,D,20070517,000000,10,10.263,9.966,10.105,3282010,0
+MSTR.US,D,20070518,000000,10.124,10.403,9.981,10.383,3723480,0
+MSTR.US,D,20070521,000000,10.337,10.449,10.172,10.352,2794480,0
+MSTR.US,D,20070522,000000,10.331,10.546,10.277,10.484,2432190,0
+MSTR.US,D,20070523,000000,10.518,10.537,10.282,10.31,2319370,0
+MSTR.US,D,20070524,000000,10.282,10.442,10.066,10.113,3000510,0
+MSTR.US,D,20070525,000000,10.12,10.35,10.12,10.3,1531500,0
+MSTR.US,D,20070529,000000,10.333,10.88,10.228,10.35,2529140,0
+MSTR.US,D,20070530,000000,10.264,10.325,10.14,10.268,3555180,0
+MSTR.US,D,20070531,000000,10.267,10.39,10.235,10.382,3436740,0
+MSTR.US,D,20070601,000000,10.403,10.47,10.37,10.396,2126120,0
+MSTR.US,D,20070604,000000,10.396,10.396,10.217,10.291,1198300,0
+MSTR.US,D,20070605,000000,10.266,10.291,10.101,10.203,1570140,0
+MSTR.US,D,20070606,000000,10.127,10.175,9.914,10.047,2223870,0
+MSTR.US,D,20070607,000000,9.978,10.052,9.761,9.793,2210900,0
+MSTR.US,D,20070608,000000,9.756,9.87,9.7,9.85,2252000,0
+MSTR.US,D,20070611,000000,9.847,10.046,9.823,9.888,1980580,0
+MSTR.US,D,20070612,000000,9.838,9.838,9.656,9.709,1976020,0
+MSTR.US,D,20070613,000000,9.76,9.847,9.501,9.618,3269270,0
+MSTR.US,D,20070614,000000,9.568,9.73,9.51,9.65,1687120,0
+MSTR.US,D,20070615,000000,9.766,9.79,9.512,9.602,2067710,0
+MSTR.US,D,20070618,000000,9.605,9.664,9.515,9.61,1863430,0
+MSTR.US,D,20070619,000000,9.587,9.769,9.53,9.734,1824050,0
+MSTR.US,D,20070620,000000,9.776,9.79,9.555,9.555,2334010,0
+MSTR.US,D,20070621,000000,9.531,9.606,9.48,9.563,1838480,0
+MSTR.US,D,20070622,000000,9.581,9.608,9.485,9.548,2205640,0
+MSTR.US,D,20070625,000000,9.514,9.703,9.512,9.554,1824850,0
+MSTR.US,D,20070626,000000,9.5,9.671,9.37,9.402,2080920,0
+MSTR.US,D,20070627,000000,9.409,9.489,9.241,9.445,2029240,0
+MSTR.US,D,20070628,000000,9.471,9.495,9.328,9.374,1575060,0
+MSTR.US,D,20070629,000000,9.421,9.525,9.325,9.449,1838730,0
+MSTR.US,D,20070702,000000,9.423,9.567,9.418,9.459,1484040,0
+MSTR.US,D,20070703,000000,9.403,9.527,9.403,9.455,623090,0
+MSTR.US,D,20070705,000000,9.492,9.655,9.463,9.629,1322130,0
+MSTR.US,D,20070706,000000,9.596,9.733,9.565,9.656,873720,0
+MSTR.US,D,20070709,000000,9.694,9.786,9.666,9.69,1512060,0
+MSTR.US,D,20070710,000000,9.684,9.761,9.553,9.7,1611060,0
+MSTR.US,D,20070711,000000,9.674,9.76,9.611,9.737,1766430,0
+MSTR.US,D,20070712,000000,9.775,9.775,9.62,9.65,1604800,0
+MSTR.US,D,20070713,000000,9.683,9.755,9.586,9.6,887360,0
+MSTR.US,D,20070716,000000,9.544,9.584,9.499,9.536,1579690,0
+MSTR.US,D,20070717,000000,9.58,9.58,9.375,9.451,1745020,0
+MSTR.US,D,20070718,000000,9.417,9.48,9.355,9.478,1268490,0
+MSTR.US,D,20070719,000000,9.489,9.768,9.415,9.449,2975020,0
+MSTR.US,D,20070720,000000,9.428,9.497,9.139,9.144,2681710,0
+MSTR.US,D,20070723,000000,9.219,9.273,9.006,9.148,2755910,0
+MSTR.US,D,20070724,000000,9.099,9.145,8.8,8.831,2274670,0
+MSTR.US,D,20070725,000000,8.845,8.932,8.726,8.795,1658330,0
+MSTR.US,D,20070726,000000,8.728,8.809,8.369,8.558,4449480,0
+MSTR.US,D,20070727,000000,8.52,8.773,7.371,7.407,11421540,0
+MSTR.US,D,20070730,000000,7.526,7.751,7.406,7.525,6048050,0
+MSTR.US,D,20070731,000000,7.543,7.6,7.289,7.311,4157300,0
+MSTR.US,D,20070801,000000,7.286,7.334,7.07,7.22,4363820,0
+MSTR.US,D,20070802,000000,7.224,7.343,7.087,7.138,2783630,0
+MSTR.US,D,20070803,000000,7.121,7.208,6.864,6.932,4826300,0
+MSTR.US,D,20070806,000000,7.049,7.115,6.6,6.752,6960780,0
+MSTR.US,D,20070807,000000,6.797,6.797,6.468,6.636,5538820,0
+MSTR.US,D,20070808,000000,6.67,6.724,6.31,6.586,7355290,0
+MSTR.US,D,20070809,000000,6.7,6.7,6.08,6.448,11646160,0
+MSTR.US,D,20070810,000000,6.335,7.369,6.077,7.014,11967970,0
+MSTR.US,D,20070813,000000,7.094,7.481,6.95,6.99,4995670,0
+MSTR.US,D,20070814,000000,7.052,7.3,6.9,6.986,3078960,0
+MSTR.US,D,20070815,000000,6.98,7.222,6.975,7.05,2602570,0
+MSTR.US,D,20070816,000000,6.996,7.112,6.787,6.902,4318070,0
+MSTR.US,D,20070817,000000,7.091,7.13,6.9,7.005,2800240,0
+MSTR.US,D,20070820,000000,7.046,7.26,6.958,7.069,1967370,0
+MSTR.US,D,20070821,000000,7.103,7.123,6.912,7.002,1607920,0
+MSTR.US,D,20070822,000000,7.056,7.138,6.9,6.957,2137310,0
+MSTR.US,D,20070823,000000,7.018,7.31,7,7.237,2821250,0
+MSTR.US,D,20070824,000000,7.256,7.605,7.125,7.605,4072600,0
+MSTR.US,D,20070827,000000,7.596,7.65,7.304,7.325,2218200,0
+MSTR.US,D,20070828,000000,7.288,7.354,6.981,6.993,2117700,0
+MSTR.US,D,20070829,000000,7.041,7.095,6.755,6.834,3574840,0
+MSTR.US,D,20070830,000000,6.794,7.023,6.764,6.816,2363650,0
+MSTR.US,D,20070831,000000,6.893,7.132,6.812,6.924,1869170,0
+MSTR.US,D,20070904,000000,6.914,7.195,6.914,7.052,1820050,0
+MSTR.US,D,20070905,000000,7.002,7.106,6.812,6.831,1959230,0
+MSTR.US,D,20070906,000000,6.841,7.074,6.841,7.053,2387440,0
+MSTR.US,D,20070907,000000,6.961,7,6.826,6.964,1955190,0
+MSTR.US,D,20070910,000000,6.994,7.086,6.868,6.942,1919140,0
+MSTR.US,D,20070911,000000,6.963,7.078,6.865,7.078,1735680,0
+MSTR.US,D,20070912,000000,7.027,7.13,6.95,7.005,1826390,0
+MSTR.US,D,20070913,000000,7.014,7.262,6.903,7.065,3107020,0
+MSTR.US,D,20070914,000000,6.996,7.002,6.837,6.891,2334320,0
+MSTR.US,D,20070917,000000,6.865,6.911,6.548,6.728,4367140,0
+MSTR.US,D,20070918,000000,6.746,7.093,6.744,7.081,2776020,0
+MSTR.US,D,20070919,000000,7.139,7.188,6.961,7.108,2980210,0
+MSTR.US,D,20070920,000000,7.087,7.164,7.011,7.151,1594260,0
+MSTR.US,D,20070921,000000,7.216,7.27,7.106,7.23,2430230,0
+MSTR.US,D,20070924,000000,7.243,7.264,7.064,7.185,2351260,0
+MSTR.US,D,20070925,000000,7.138,7.319,7.043,7.248,1815060,0
+MSTR.US,D,20070926,000000,7.293,7.435,7.285,7.404,1884260,0
+MSTR.US,D,20070927,000000,7.4,7.971,7.364,7.923,6531500,0
+MSTR.US,D,20070928,000000,7.906,7.999,7.9,7.934,2702650,0
+MSTR.US,D,20071001,000000,7.923,8.321,7.918,8.295,5518640,0
+MSTR.US,D,20071002,000000,8.274,8.344,8.069,8.301,3902660,0
+MSTR.US,D,20071003,000000,8.238,8.242,7.885,7.996,4526790,0
+MSTR.US,D,20071004,000000,8.022,8.064,7.893,7.994,1614330,0
+MSTR.US,D,20071005,000000,8.067,8.164,7.97,8.088,1738620,0
+MSTR.US,D,20071008,000000,8.26,8.29,7.943,8.107,3329320,0
+MSTR.US,D,20071009,000000,8.114,8.194,8,8.093,1153690,0
+MSTR.US,D,20071010,000000,8.072,8.089,7.939,8.05,1862210,0
+MSTR.US,D,20071011,000000,8.107,8.184,7.909,7.954,2370210,0
+MSTR.US,D,20071012,000000,7.914,8.098,7.891,7.945,1694670,0
+MSTR.US,D,20071015,000000,8.456,8.738,8.42,8.707,7815380,0
+MSTR.US,D,20071016,000000,8.691,8.696,8.401,8.415,2979140,0
+MSTR.US,D,20071017,000000,8.569,8.6,8.449,8.565,1977380,0
+MSTR.US,D,20071018,000000,8.542,8.685,8.533,8.657,1524480,0
+MSTR.US,D,20071019,000000,8.644,8.644,8.426,8.472,2413770,0
+MSTR.US,D,20071022,000000,8.439,8.653,8.33,8.606,1588380,0
+MSTR.US,D,20071023,000000,8.416,8.7,8.416,8.624,1448760,0
+MSTR.US,D,20071024,000000,8.636,8.636,8.381,8.542,2716650,0
+MSTR.US,D,20071025,000000,8.555,8.76,8.461,8.495,1705970,0
+MSTR.US,D,20071026,000000,8.634,8.656,8.44,8.602,1395290,0
+MSTR.US,D,20071029,000000,8.646,8.741,8.547,8.696,1149340,0
+MSTR.US,D,20071030,000000,8.69,8.725,8.602,8.657,1102000,0
+MSTR.US,D,20071031,000000,9.956,10.798,9.712,9.833,22066890,0
+MSTR.US,D,20071101,000000,10.047,10.299,9.789,9.941,4228260,0
+MSTR.US,D,20071102,000000,10.066,10.294,9.817,10.046,3092280,0
+MSTR.US,D,20071105,000000,9.95,10.171,9.618,9.96,3608080,0
+MSTR.US,D,20071106,000000,10.048,10.621,10.001,10.59,5234670,0
+MSTR.US,D,20071107,000000,10.5,11.239,10.454,10.956,7045650,0
+MSTR.US,D,20071108,000000,11.006,11.157,9.802,10.344,8246970,0
+MSTR.US,D,20071109,000000,10.265,10.361,9.95,10.09,3180430,0
+MSTR.US,D,20071112,000000,10.119,10.769,10.043,10.446,5151920,0
+MSTR.US,D,20071113,000000,10.565,10.726,10.392,10.622,2785920,0
+MSTR.US,D,20071114,000000,10.682,10.945,10.576,10.668,2014800,0
+MSTR.US,D,20071115,000000,10.675,10.825,10.557,10.6,1826800,0
+MSTR.US,D,20071116,000000,10.626,10.815,10.502,10.729,2516140,0
+MSTR.US,D,20071119,000000,10.634,10.71,10.309,10.539,2607180,0
+MSTR.US,D,20071120,000000,10.516,10.642,10.1,10.426,2107250,0
+MSTR.US,D,20071121,000000,10.345,10.475,10.011,10.044,2033370,0
+MSTR.US,D,20071123,000000,10.163,10.686,10.163,10.681,1270950,0
+MSTR.US,D,20071126,000000,10.658,10.658,10.058,10.077,1808500,0
+MSTR.US,D,20071127,000000,10.172,10.359,10.056,10.199,1573470,0
+MSTR.US,D,20071128,000000,10.087,10.391,10.087,10.231,1937830,0
+MSTR.US,D,20071129,000000,10.224,10.488,10.076,10.336,1475830,0
+MSTR.US,D,20071130,000000,10.485,10.526,10.022,10.085,1426600,0
+MSTR.US,D,20071203,000000,10.188,10.2,9.912,10.073,1741460,0
+MSTR.US,D,20071204,000000,9.961,10.265,9.9,10.159,1829990,0
+MSTR.US,D,20071205,000000,10.328,10.449,10.103,10.324,1140250,0
+MSTR.US,D,20071206,000000,10.283,10.43,10.102,10.4,1591160,0
+MSTR.US,D,20071207,000000,10.345,10.432,10.133,10.275,1344900,0
+MSTR.US,D,20071210,000000,10.22,10.397,10.159,10.32,1038780,0
+MSTR.US,D,20071211,000000,10.331,10.674,10.331,10.377,2111180,0
+MSTR.US,D,20071212,000000,10.612,10.629,10.053,10.234,1953550,0
+MSTR.US,D,20071213,000000,10.145,10.299,9.896,10.008,1724180,0
+MSTR.US,D,20071214,000000,9.901,10.203,9.482,9.524,3554830,0
+MSTR.US,D,20071217,000000,9.483,9.507,8.996,9.097,3338980,0
+MSTR.US,D,20071218,000000,9.27,9.617,9.146,9.568,3138850,0
+MSTR.US,D,20071219,000000,9.532,9.551,9.11,9.42,3362970,0
+MSTR.US,D,20071220,000000,9.499,9.67,9.206,9.285,3304610,0
+MSTR.US,D,20071221,000000,9.438,9.586,9.301,9.492,2361500,0
+MSTR.US,D,20071224,000000,9.528,9.615,9.409,9.505,1606730,0
+MSTR.US,D,20071226,000000,9.495,9.653,9.311,9.583,2095600,0
+MSTR.US,D,20071227,000000,9.59,9.75,9.175,9.25,2533800,0
+MSTR.US,D,20071228,000000,9.285,9.533,9.279,9.497,3191710,0
+MSTR.US,D,20071231,000000,9.454,9.781,9.371,9.51,4659770,0
+MSTR.US,D,20080102,000000,9.615,9.615,8.994,9.008,2618210,0
+MSTR.US,D,20080103,000000,9.055,9.174,8.752,8.865,2232990,0
+MSTR.US,D,20080104,000000,8.799,8.813,8.359,8.401,2096630,0
+MSTR.US,D,20080107,000000,8.4,8.752,8.364,8.469,2816080,0
+MSTR.US,D,20080108,000000,8.476,8.557,8.056,8.105,3596470,0
+MSTR.US,D,20080109,000000,8.102,8.243,7.711,7.933,3327760,0
+MSTR.US,D,20080110,000000,7.773,7.889,7.477,7.611,5456570,0
+MSTR.US,D,20080111,000000,7.677,7.677,7.27,7.282,4613270,0
+MSTR.US,D,20080114,000000,7.406,7.7,7.379,7.55,5356380,0
+MSTR.US,D,20080115,000000,7.459,7.566,7.294,7.389,1960160,0
+MSTR.US,D,20080116,000000,7.271,7.771,7.271,7.387,3841230,0
+MSTR.US,D,20080117,000000,6.807,7.2,6.69,7.002,11912030,0
+MSTR.US,D,20080118,000000,7,7.294,7,7.107,3136910,0
+MSTR.US,D,20080122,000000,6.9,7.153,6.764,7.031,4891430,0
+MSTR.US,D,20080123,000000,6.625,7.347,6.625,7.006,4756490,0
+MSTR.US,D,20080124,000000,7.028,7.25,7.001,7.2,3209040,0
+MSTR.US,D,20080125,000000,7.307,7.362,7.055,7.136,3252250,0
+MSTR.US,D,20080128,000000,7.21,7.21,6.972,7.182,1273750,0
+MSTR.US,D,20080129,000000,7.212,7.358,7.103,7.272,3223920,0
+MSTR.US,D,20080130,000000,7.205,7.348,7.129,7.14,2727600,0
+MSTR.US,D,20080131,000000,7.04,7.349,7.022,7.292,2073830,0
+MSTR.US,D,20080201,000000,7.381,7.384,7.026,7.242,3526380,0
+MSTR.US,D,20080204,000000,6.46,6.96,6.425,6.853,18371090,0
+MSTR.US,D,20080205,000000,6.989,6.993,6.536,6.679,6176130,0
+MSTR.US,D,20080206,000000,6.695,6.845,6.575,6.672,3848880,0
+MSTR.US,D,20080207,000000,6.589,6.968,6.561,6.842,3958860,0
+MSTR.US,D,20080208,000000,6.812,6.841,6.625,6.715,3126690,0
+MSTR.US,D,20080211,000000,6.706,6.919,6.706,6.732,4705530,0
+MSTR.US,D,20080212,000000,6.78,6.934,6.712,6.761,3605500,0
+MSTR.US,D,20080213,000000,6.841,6.904,6.653,6.873,1928400,0
+MSTR.US,D,20080214,000000,6.902,6.902,6.621,6.788,3322850,0
+MSTR.US,D,20080215,000000,6.737,6.74,6.649,6.658,2819910,0
+MSTR.US,D,20080219,000000,6.737,6.869,6.632,6.712,3070600,0
+MSTR.US,D,20080220,000000,6.65,7.052,6.65,6.984,3013710,0
+MSTR.US,D,20080221,000000,7.026,7.15,6.75,6.772,2101690,0
+MSTR.US,D,20080222,000000,6.769,6.839,6.62,6.726,2021140,0
+MSTR.US,D,20080225,000000,6.78,6.927,6.691,6.884,1742650,0
+MSTR.US,D,20080226,000000,6.846,7.172,6.764,7.049,4449010,0
+MSTR.US,D,20080227,000000,6.966,7.134,6.88,7.009,3127290,0
+MSTR.US,D,20080228,000000,6.89,6.977,6.674,6.784,3279420,0
+MSTR.US,D,20080229,000000,6.703,6.761,6.626,6.652,2446900,0
+MSTR.US,D,20080303,000000,6.643,6.677,6.481,6.576,3101250,0
+MSTR.US,D,20080304,000000,6.515,6.731,6.489,6.675,2939300,0
+MSTR.US,D,20080305,000000,6.721,6.775,6.616,6.745,2307340,0
+MSTR.US,D,20080306,000000,6.695,6.842,6.555,6.555,3177350,0
+MSTR.US,D,20080307,000000,6.579,6.731,6.509,6.593,1753120,0
+MSTR.US,D,20080310,000000,6.596,6.764,6.595,6.625,2046230,0
+MSTR.US,D,20080311,000000,6.768,6.864,6.627,6.845,3934560,0
+MSTR.US,D,20080312,000000,6.868,6.938,6.753,6.827,3279300,0
+MSTR.US,D,20080313,000000,6.735,7.008,6.696,6.99,4878850,0
+MSTR.US,D,20080314,000000,7.035,7.09,6.814,6.872,3700820,0
+MSTR.US,D,20080317,000000,6.751,7.06,6.71,6.964,3164120,0
+MSTR.US,D,20080318,000000,6.975,7.285,6.969,7.265,3923990,0
+MSTR.US,D,20080319,000000,7.285,7.455,7.138,7.138,3961290,0
+MSTR.US,D,20080320,000000,7.216,7.4,7.05,7.398,4986530,0
+MSTR.US,D,20080324,000000,7.379,7.565,7.33,7.546,2644150,0
+MSTR.US,D,20080325,000000,7.579,7.64,7.318,7.473,1930060,0
+MSTR.US,D,20080326,000000,7.438,7.466,7.251,7.435,1276750,0
+MSTR.US,D,20080327,000000,7.458,7.468,7.12,7.167,2232600,0
+MSTR.US,D,20080328,000000,7.243,7.47,7.203,7.355,5005470,0
+MSTR.US,D,20080331,000000,7.334,7.529,7.325,7.399,3316520,0
+MSTR.US,D,20080401,000000,7.537,7.709,7.405,7.672,2665070,0
+MSTR.US,D,20080402,000000,7.655,7.709,7.533,7.583,1506360,0
+MSTR.US,D,20080403,000000,7.53,7.88,7.508,7.798,2247480,0
+MSTR.US,D,20080404,000000,7.857,8.083,7.761,8.034,3743970,0
+MSTR.US,D,20080407,000000,8.093,8.112,7.802,7.838,2003660,0
+MSTR.US,D,20080408,000000,7.873,8.029,7.755,7.99,1808930,0
+MSTR.US,D,20080409,000000,7.985,8.032,7.525,7.645,1816360,0
+MSTR.US,D,20080410,000000,7.628,7.874,7.582,7.799,1000170,0
+MSTR.US,D,20080411,000000,7.739,7.74,7.472,7.481,2485030,0
+MSTR.US,D,20080414,000000,7.435,7.742,7.417,7.579,1334930,0
+MSTR.US,D,20080415,000000,7.615,7.836,7.489,7.762,1855700,0
+MSTR.US,D,20080416,000000,7.854,8.243,7.854,8.114,3387340,0
+MSTR.US,D,20080417,000000,8.094,8.199,8.022,8.083,902810,0
+MSTR.US,D,20080418,000000,8.2,8.433,8.197,8.424,1714700,0
+MSTR.US,D,20080421,000000,8.372,8.632,8.223,8.631,2698440,0
+MSTR.US,D,20080422,000000,8.622,8.622,8.362,8.482,2119640,0
+MSTR.US,D,20080423,000000,8.52,8.745,8.319,8.741,1688760,0
+MSTR.US,D,20080424,000000,8.746,8.746,8.494,8.724,1890240,0
+MSTR.US,D,20080425,000000,8.718,8.855,8.576,8.786,1640020,0
+MSTR.US,D,20080428,000000,8.777,9.093,8.724,8.978,3059860,0
+MSTR.US,D,20080429,000000,9.021,9.048,8.721,8.972,1703440,0
+MSTR.US,D,20080430,000000,9.075,9.075,8.806,8.873,1398150,0
+MSTR.US,D,20080501,000000,8.857,9.098,8.857,9.025,2108670,0
+MSTR.US,D,20080502,000000,7.625,8.087,7.24,7.341,14454950,0
+MSTR.US,D,20080505,000000,7.254,7.651,7.254,7.593,4227450,0
+MSTR.US,D,20080506,000000,7.562,7.87,7.513,7.804,2601290,0
+MSTR.US,D,20080507,000000,7.797,7.915,7.743,7.781,2600980,0
+MSTR.US,D,20080508,000000,7.797,7.85,7.692,7.831,1458680,0
+MSTR.US,D,20080509,000000,7.696,7.778,7.639,7.717,1673280,0
+MSTR.US,D,20080512,000000,7.791,7.889,7.559,7.834,1957780,0
+MSTR.US,D,20080513,000000,7.828,7.828,7.617,7.69,2029650,0
+MSTR.US,D,20080514,000000,7.693,7.733,7.625,7.649,2106750,0
+MSTR.US,D,20080515,000000,7.682,7.884,7.626,7.824,1361750,0
+MSTR.US,D,20080516,000000,7.887,7.924,7.625,7.831,1229430,0
+MSTR.US,D,20080519,000000,7.844,7.891,7.675,7.747,1526790,0
+MSTR.US,D,20080520,000000,7.697,7.957,7.666,7.902,2248280,0
+MSTR.US,D,20080521,000000,7.943,8.066,7.776,7.842,2199050,0
+MSTR.US,D,20080522,000000,7.84,8.179,7.84,7.988,1789350,0
+MSTR.US,D,20080523,000000,7.92,7.968,7.815,7.925,3931600,0
+MSTR.US,D,20080527,000000,7.917,8.082,7.726,8.05,1887950,0
+MSTR.US,D,20080528,000000,8.068,8.124,7.834,7.991,2738480,0
+MSTR.US,D,20080529,000000,7.945,8.186,7.935,8.102,2137990,0
+MSTR.US,D,20080530,000000,8.11,8.125,7.903,7.961,2308790,0
+MSTR.US,D,20080602,000000,7.92,8.04,7.644,7.776,2737450,0
+MSTR.US,D,20080603,000000,7.788,7.788,7.425,7.629,2978440,0
+MSTR.US,D,20080604,000000,7.614,7.65,7.55,7.612,2612180,0
+MSTR.US,D,20080605,000000,7.618,7.858,7.559,7.858,1620660,0
+MSTR.US,D,20080606,000000,7.823,7.877,7.663,7.663,889920,0
+MSTR.US,D,20080609,000000,7.744,7.744,7.485,7.567,833200,0
+MSTR.US,D,20080610,000000,7.48,7.713,7.42,7.533,987610,0
+MSTR.US,D,20080611,000000,7.491,7.536,7.375,7.377,774840,0
+MSTR.US,D,20080612,000000,7.448,7.563,7.372,7.421,3201690,0
+MSTR.US,D,20080613,000000,7.503,7.571,7.363,7.503,959860,0
+MSTR.US,D,20080616,000000,7.46,7.588,7.446,7.49,767890,0
+MSTR.US,D,20080617,000000,7.491,7.589,7.49,7.5,639490,0
+MSTR.US,D,20080618,000000,7.493,7.578,7.491,7.504,668410,0
+MSTR.US,D,20080619,000000,7.466,7.532,7.366,7.501,808650,0
+MSTR.US,D,20080620,000000,7.449,7.563,7.295,7.3,2531930,0
+MSTR.US,D,20080623,000000,7.366,7.366,7,7.004,2078690,0
+MSTR.US,D,20080624,000000,7,7.125,6.845,6.899,1585050,0
+MSTR.US,D,20080625,000000,6.894,7.16,6.85,7.073,1053710,0
+MSTR.US,D,20080626,000000,6.999,7.104,6.954,6.971,1159080,0
+MSTR.US,D,20080627,000000,6.954,6.998,6.799,6.83,1589210,0
+MSTR.US,D,20080630,000000,6.847,6.847,6.468,6.475,1979740,0
+MSTR.US,D,20080701,000000,6.43,6.506,6.267,6.363,2650720,0
+MSTR.US,D,20080702,000000,6.346,6.359,6.222,6.232,2031510,0
+MSTR.US,D,20080703,000000,6.246,6.4,6.221,6.342,809530,0
+MSTR.US,D,20080707,000000,6.345,6.424,6.27,6.361,1215410,0
+MSTR.US,D,20080708,000000,6.386,6.527,6.348,6.527,1536870,0
+MSTR.US,D,20080709,000000,6.516,6.642,6.449,6.449,1400760,0
+MSTR.US,D,20080710,000000,6.429,6.566,6.3,6.484,1212060,0
+MSTR.US,D,20080711,000000,6.414,6.53,6.307,6.512,977860,0
+MSTR.US,D,20080714,000000,6.578,6.578,6.337,6.35,1706350,0
+MSTR.US,D,20080715,000000,6.33,6.454,6.22,6.364,1588600,0
+MSTR.US,D,20080716,000000,6.378,6.641,6.378,6.529,1508460,0
+MSTR.US,D,20080717,000000,6.582,6.582,6.3,6.415,1814910,0
+MSTR.US,D,20080718,000000,6.436,6.52,6.272,6.303,2174370,0
+MSTR.US,D,20080721,000000,6.308,6.417,6.245,6.278,1317170,0
+MSTR.US,D,20080722,000000,6.252,6.277,6.105,6.169,1433820,0
+MSTR.US,D,20080723,000000,6.185,6.487,6.151,6.469,1371130,0
+MSTR.US,D,20080724,000000,6.495,6.495,6.262,6.284,1804780,0
+MSTR.US,D,20080725,000000,6.259,6.307,6.16,6.19,1397250,0
+MSTR.US,D,20080728,000000,6.148,6.203,5.864,5.918,2142860,0
+MSTR.US,D,20080729,000000,5.956,6.058,5.89,6.011,1500770,0
+MSTR.US,D,20080730,000000,6.075,6.144,5.911,5.974,1001320,0
+MSTR.US,D,20080731,000000,5.9,6.125,5.9,6.044,957670,0
+MSTR.US,D,20080801,000000,6.066,6.107,5.842,6.056,1343520,0
+MSTR.US,D,20080804,000000,5.83,6.075,5.811,6.012,1698780,0
+MSTR.US,D,20080805,000000,5.36,5.989,5.35,5.873,9674480,0
+MSTR.US,D,20080806,000000,5.717,6.258,5.649,6.2,4509160,0
+MSTR.US,D,20080807,000000,6.102,6.232,6.091,6.183,2075980,0
+MSTR.US,D,20080808,000000,6.149,6.288,6.053,6.257,1540630,0
+MSTR.US,D,20080811,000000,6.237,6.57,6.184,6.532,2206820,0
+MSTR.US,D,20080812,000000,6.499,6.618,6.473,6.559,1098550,0
+MSTR.US,D,20080813,000000,6.563,6.563,6.317,6.502,1275220,0
+MSTR.US,D,20080814,000000,6.448,6.565,6.435,6.463,962750,0
+MSTR.US,D,20080815,000000,6.523,6.632,6.357,6.594,1594880,0
+MSTR.US,D,20080818,000000,6.593,6.67,6.499,6.533,785650,0
+MSTR.US,D,20080819,000000,6.451,6.498,6.373,6.473,1118860,0
+MSTR.US,D,20080820,000000,6.469,6.633,6.401,6.407,1242740,0
+MSTR.US,D,20080821,000000,6.394,6.474,6.257,6.417,468590,0
+MSTR.US,D,20080822,000000,6.477,6.721,6.476,6.68,860190,0
+MSTR.US,D,20080825,000000,6.63,6.759,6.441,6.494,1203110,0
+MSTR.US,D,20080826,000000,6.478,6.527,6.359,6.411,1255730,0
+MSTR.US,D,20080827,000000,6.406,6.61,6.406,6.513,738130,0
+MSTR.US,D,20080828,000000,6.514,6.568,6.394,6.498,1034870,0
+MSTR.US,D,20080829,000000,6.476,6.476,6.348,6.416,580460,0
+MSTR.US,D,20080902,000000,6.504,6.544,6.38,6.419,1309910,0
+MSTR.US,D,20080903,000000,6.393,6.477,6.309,6.471,1661330,0
+MSTR.US,D,20080904,000000,6.411,6.589,6.351,6.41,1642990,0
+MSTR.US,D,20080905,000000,6.351,6.454,6.351,6.425,1469840,0
+MSTR.US,D,20080908,000000,6.547,6.616,6.425,6.505,1131980,0
+MSTR.US,D,20080909,000000,6.54,6.635,6.365,6.365,1770380,0
+MSTR.US,D,20080910,000000,6.461,6.514,6.363,6.447,1688790,0
+MSTR.US,D,20080911,000000,6.392,6.514,6.363,6.504,1425110,0
+MSTR.US,D,20080912,000000,6.462,6.518,6.414,6.463,1235660,0
+MSTR.US,D,20080915,000000,6.374,6.54,6.249,6.263,1819890,0
+MSTR.US,D,20080916,000000,6.176,6.35,5.977,6.043,1750120,0
+MSTR.US,D,20080917,000000,5.977,6.068,5.703,5.733,1953070,0
+MSTR.US,D,20080918,000000,5.823,5.842,5.438,5.6,3049900,0
+MSTR.US,D,20080919,000000,6.026,6.026,5.5,5.895,3602590,0
+MSTR.US,D,20080922,000000,5.775,6.27,5.722,5.956,2230920,0
+MSTR.US,D,20080923,000000,5.948,6.115,5.891,5.948,1208850,0
+MSTR.US,D,20080924,000000,5.969,6.132,5.875,5.886,1193900,0
+MSTR.US,D,20080925,000000,5.904,6,5.809,5.888,1019110,0
+MSTR.US,D,20080926,000000,5.812,6.28,5.812,6.209,1766080,0
+MSTR.US,D,20080929,000000,6.145,6.289,5.871,5.928,1040840,0
+MSTR.US,D,20080930,000000,6.003,6.089,5.743,5.953,1043610,0
+MSTR.US,D,20081001,000000,5.89,5.995,5.581,5.687,975580,0
+MSTR.US,D,20081002,000000,5.627,5.627,5.38,5.418,1107090,0
+MSTR.US,D,20081003,000000,5.468,5.551,5.301,5.301,1183020,0
+MSTR.US,D,20081006,000000,5.213,5.25,4.766,4.961,1557070,0
+MSTR.US,D,20081007,000000,4.959,5.017,4.687,4.696,1560000,0
+MSTR.US,D,20081008,000000,4.627,4.868,4.411,4.525,1985150,0
+MSTR.US,D,20081009,000000,4.623,4.699,4.19,4.191,1868990,0
+MSTR.US,D,20081010,000000,4.083,4.263,3.771,4.075,2752510,0
+MSTR.US,D,20081013,000000,4.127,4.584,4.127,4.584,1847310,0
+MSTR.US,D,20081014,000000,4.679,4.8,4.375,4.444,1437990,0
+MSTR.US,D,20081015,000000,4.399,4.399,3.989,4.022,1547360,0
+MSTR.US,D,20081016,000000,4.037,4.185,3.887,4.044,2633810,0
+MSTR.US,D,20081017,000000,3.947,4.196,3.863,4.135,4599530,0
+MSTR.US,D,20081020,000000,4.173,4.237,4.002,4.215,2025190,0
+MSTR.US,D,20081021,000000,4.188,4.239,4.107,4.124,1261600,0
+MSTR.US,D,20081022,000000,4.086,4.246,3.92,4.013,1960190,0
+MSTR.US,D,20081023,000000,4.003,4.137,3.929,4.06,2995750,0
+MSTR.US,D,20081024,000000,3.926,4.166,3.907,4.057,2076100,0
+MSTR.US,D,20081027,000000,3.983,4.049,3.851,3.867,1058820,0
+MSTR.US,D,20081028,000000,3.922,4.234,3.889,4.218,1328820,0
+MSTR.US,D,20081029,000000,4.073,4.306,4.052,4.193,1165760,0
+MSTR.US,D,20081030,000000,4.318,4.366,4.191,4.355,1412650,0
+MSTR.US,D,20081031,000000,4.2,4.2,3.812,3.937,4514020,0
+MSTR.US,D,20081103,000000,3.908,3.989,3.838,3.906,2062010,0
+MSTR.US,D,20081104,000000,3.968,4.051,3.874,4.048,1963840,0
+MSTR.US,D,20081105,000000,3.901,4.021,3.776,3.79,2524450,0
+MSTR.US,D,20081106,000000,3.776,3.838,3.639,3.734,2351850,0
+MSTR.US,D,20081107,000000,3.766,3.836,3.716,3.754,1018590,0
+MSTR.US,D,20081110,000000,3.84,3.849,3.702,3.738,913210,0
+MSTR.US,D,20081111,000000,3.653,3.767,3.646,3.676,1192110,0
+MSTR.US,D,20081112,000000,3.631,3.659,3.519,3.519,1184720,0
+MSTR.US,D,20081113,000000,3.507,3.722,3.395,3.713,1987810,0
+MSTR.US,D,20081114,000000,3.636,3.721,3.542,3.551,1118390,0
+MSTR.US,D,20081117,000000,3.523,3.689,3.451,3.553,1397560,0
+MSTR.US,D,20081118,000000,3.575,3.669,3.428,3.487,1408170,0
+MSTR.US,D,20081119,000000,3.477,3.531,3.265,3.265,1274460,0
+MSTR.US,D,20081120,000000,3.258,3.349,3.162,3.188,2855490,0
+MSTR.US,D,20081121,000000,3.252,3.359,3.055,3.358,1570630,0
+MSTR.US,D,20081124,000000,3.396,3.5,3.2,3.487,2245720,0
+MSTR.US,D,20081125,000000,3.587,3.609,3.377,3.455,1550320,0
+MSTR.US,D,20081126,000000,3.385,3.638,3.32,3.606,2400920,0
+MSTR.US,D,20081128,000000,3.563,3.582,3.424,3.568,292310,0
+MSTR.US,D,20081201,000000,3.484,3.635,3.219,3.232,2177060,0
+MSTR.US,D,20081202,000000,3.293,3.399,3.172,3.346,2353080,0
+MSTR.US,D,20081203,000000,3.26,3.476,3.26,3.419,830150,0
+MSTR.US,D,20081204,000000,3.4,3.473,3.258,3.304,659290,0
+MSTR.US,D,20081205,000000,3.267,3.464,3.19,3.461,931100,0
+MSTR.US,D,20081208,000000,3.526,3.549,3.449,3.525,856590,0
+MSTR.US,D,20081209,000000,3.485,3.638,3.395,3.47,543640,0
+MSTR.US,D,20081210,000000,3.499,3.521,3.363,3.401,1041500,0
+MSTR.US,D,20081211,000000,3.358,3.4,3.281,3.312,623350,0
+MSTR.US,D,20081212,000000,3.251,3.327,3.181,3.319,1175080,0
+MSTR.US,D,20081215,000000,3.344,3.45,3.259,3.34,959460,0
+MSTR.US,D,20081216,000000,3.375,3.588,3.333,3.518,1652780,0
+MSTR.US,D,20081217,000000,3.49,3.68,3.484,3.567,1380740,0
+MSTR.US,D,20081218,000000,3.562,3.641,3.467,3.549,969060,0
+MSTR.US,D,20081219,000000,3.631,3.663,3.541,3.594,1316980,0
+MSTR.US,D,20081222,000000,3.59,3.647,3.296,3.424,1490140,0
+MSTR.US,D,20081223,000000,3.443,3.537,3.341,3.457,703210,0
+MSTR.US,D,20081224,000000,3.469,3.538,3.376,3.484,576210,0
+MSTR.US,D,20081226,000000,3.494,3.513,3.455,3.501,373700,0
+MSTR.US,D,20081229,000000,3.501,3.591,3.429,3.515,580320,0
+MSTR.US,D,20081230,000000,3.523,3.614,3.446,3.608,710580,0
+MSTR.US,D,20081231,000000,3.636,3.754,3.625,3.713,858210,0
+MSTR.US,D,20090102,000000,3.72,3.782,3.699,3.728,559610,0
+MSTR.US,D,20090105,000000,3.733,3.756,3.67,3.724,715270,0
+MSTR.US,D,20090106,000000,3.764,3.954,3.75,3.809,1090990,0
+MSTR.US,D,20090107,000000,3.751,3.872,3.683,3.848,1080540,0
+MSTR.US,D,20090108,000000,3.824,3.913,3.718,3.887,1330110,0
+MSTR.US,D,20090109,000000,3.876,3.907,3.769,3.796,1112560,0
+MSTR.US,D,20090112,000000,3.757,3.817,3.717,3.75,843600,0
+MSTR.US,D,20090113,000000,3.752,3.821,3.688,3.752,935280,0
+MSTR.US,D,20090114,000000,3.699,3.772,3.655,3.7,1054380,0
+MSTR.US,D,20090115,000000,3.692,3.891,3.65,3.838,1769900,0
+MSTR.US,D,20090116,000000,3.907,3.911,3.62,3.775,1613600,0
+MSTR.US,D,20090120,000000,3.719,3.783,3.54,3.639,1400130,0
+MSTR.US,D,20090121,000000,3.681,3.934,3.628,3.909,1435540,0
+MSTR.US,D,20090122,000000,3.835,3.912,3.691,3.749,1107570,0
+MSTR.US,D,20090123,000000,3.675,3.821,3.675,3.773,724440,0
+MSTR.US,D,20090126,000000,3.767,3.934,3.749,3.829,1095830,0
+MSTR.US,D,20090127,000000,3.829,3.941,3.805,3.918,987310,0
+MSTR.US,D,20090128,000000,3.939,4.044,3.9,3.999,1287400,0
+MSTR.US,D,20090129,000000,3.946,4.148,3.912,3.986,1789710,0
+MSTR.US,D,20090130,000000,4.03,4.037,3.834,3.87,1228010,0
+MSTR.US,D,20090202,000000,4.09,4.223,3.93,4,2918670,0
+MSTR.US,D,20090203,000000,4.009,4.054,3.857,4.018,1282070,0
+MSTR.US,D,20090204,000000,4.007,4.016,3.917,3.95,1288550,0
+MSTR.US,D,20090205,000000,3.922,4.106,3.895,4.058,1311690,0
+MSTR.US,D,20090206,000000,4.044,4.18,4.016,4.167,1206440,0
+MSTR.US,D,20090209,000000,4.165,4.237,4.079,4.186,650190,0
+MSTR.US,D,20090210,000000,4.171,4.258,3.995,4.003,995370,0
+MSTR.US,D,20090211,000000,4.033,4.061,3.93,3.998,928780,0
+MSTR.US,D,20090212,000000,3.954,4.035,3.907,4.018,1033070,0
+MSTR.US,D,20090213,000000,4.019,4.085,3.971,4.055,1000380,0
+MSTR.US,D,20090217,000000,3.966,4.011,3.878,3.883,1184470,0
+MSTR.US,D,20090218,000000,3.913,4.098,3.911,4.049,2060180,0
+MSTR.US,D,20090219,000000,4.072,4.096,3.953,3.953,1032580,0
+MSTR.US,D,20090220,000000,3.89,4.014,3.872,3.952,1411980,0
+MSTR.US,D,20090223,000000,3.961,3.961,3.779,3.815,992020,0
+MSTR.US,D,20090224,000000,3.851,3.901,3.74,3.865,1125200,0
+MSTR.US,D,20090225,000000,3.865,3.88,3.69,3.741,981290,0
+MSTR.US,D,20090226,000000,3.759,3.836,3.661,3.672,1357820,0
+MSTR.US,D,20090227,000000,3.604,3.719,3.6,3.653,1312990,0
+MSTR.US,D,20090302,000000,3.595,3.6,3.449,3.516,1807730,0
+MSTR.US,D,20090303,000000,3.54,3.57,3.415,3.415,939400,0
+MSTR.US,D,20090304,000000,3.459,3.545,3.4,3.449,1195890,0
+MSTR.US,D,20090305,000000,3.398,3.455,3.354,3.356,1151580,0
+MSTR.US,D,20090306,000000,3.38,3.429,3.29,3.38,800770,0
+MSTR.US,D,20090309,000000,3.339,3.407,3.255,3.263,987810,0
+MSTR.US,D,20090310,000000,3.324,3.446,3.29,3.439,1044150,0
+MSTR.US,D,20090311,000000,3.448,3.509,3.376,3.409,1148020,0
+MSTR.US,D,20090312,000000,3.411,3.476,3.281,3.299,2888200,0
+MSTR.US,D,20090313,000000,3.317,3.374,3.283,3.347,775810,0
+MSTR.US,D,20090316,000000,3.358,3.358,3.264,3.29,912140,0
+MSTR.US,D,20090317,000000,3.29,3.352,3.245,3.352,472000,0
+MSTR.US,D,20090318,000000,3.328,3.43,3.269,3.43,856770,0
+MSTR.US,D,20090319,000000,3.454,3.476,3.357,3.367,635840,0
+MSTR.US,D,20090320,000000,3.389,3.489,3.389,3.46,1776900,0
+MSTR.US,D,20090323,000000,3.522,3.643,3.458,3.643,941250,0
+MSTR.US,D,20090324,000000,3.599,3.679,3.598,3.598,1013210,0
+MSTR.US,D,20090325,000000,3.635,3.677,3.591,3.677,1086410,0
+MSTR.US,D,20090326,000000,3.713,3.778,3.651,3.777,1192130,0
+MSTR.US,D,20090327,000000,3.57,3.6,3.408,3.415,2454570,0
+MSTR.US,D,20090330,000000,3.397,3.397,3.313,3.342,875670,0
+MSTR.US,D,20090331,000000,3.393,3.574,3.393,3.419,1102390,0
+MSTR.US,D,20090401,000000,3.39,3.613,3.368,3.613,1272400,0
+MSTR.US,D,20090402,000000,3.668,3.787,3.618,3.747,1365570,0
+MSTR.US,D,20090403,000000,3.738,3.819,3.729,3.813,624320,0
+MSTR.US,D,20090406,000000,3.762,3.836,3.661,3.817,1188470,0
+MSTR.US,D,20090407,000000,3.759,3.856,3.737,3.737,583800,0
+MSTR.US,D,20090408,000000,3.663,3.842,3.573,3.773,1178840,0
+MSTR.US,D,20090409,000000,3.805,3.9,3.793,3.867,763490,0
+MSTR.US,D,20090413,000000,3.844,3.935,3.806,3.907,1045400,0
+MSTR.US,D,20090414,000000,3.857,3.926,3.782,3.867,1333460,0
+MSTR.US,D,20090415,000000,3.868,3.927,3.845,3.887,757830,0
+MSTR.US,D,20090416,000000,3.932,4.026,3.81,3.97,1366010,0
+MSTR.US,D,20090417,000000,3.983,4,3.94,3.999,787660,0
+MSTR.US,D,20090420,000000,3.929,3.986,3.819,3.893,1431720,0
+MSTR.US,D,20090421,000000,3.883,3.962,3.877,3.932,814050,0
+MSTR.US,D,20090422,000000,3.883,4.02,3.883,3.896,855430,0
+MSTR.US,D,20090423,000000,3.919,3.953,3.847,3.933,865630,0
+MSTR.US,D,20090424,000000,3.953,4.023,3.881,3.941,1321000,0
+MSTR.US,D,20090427,000000,3.887,4.017,3.857,3.884,930490,0
+MSTR.US,D,20090428,000000,3.826,3.978,3.826,3.928,1301340,0
+MSTR.US,D,20090429,000000,3.941,4.01,3.888,3.963,527640,0
+MSTR.US,D,20090430,000000,3.983,4.034,3.878,3.891,781800,0
+MSTR.US,D,20090501,000000,3.894,3.976,3.861,3.884,849850,0
+MSTR.US,D,20090504,000000,3.928,4.119,3.909,4.092,1777830,0
+MSTR.US,D,20090505,000000,4.097,4.229,4.074,4.161,1496730,0
+MSTR.US,D,20090506,000000,4.189,4.213,4.057,4.096,1971960,0
+MSTR.US,D,20090507,000000,4.126,4.196,4.001,4.13,1727230,0
+MSTR.US,D,20090508,000000,4.165,4.382,4.144,4.381,2368270,0
+MSTR.US,D,20090511,000000,4.305,4.433,4.274,4.387,1268240,0
+MSTR.US,D,20090512,000000,4.424,4.436,4.31,4.423,1310920,0
+MSTR.US,D,20090513,000000,4.354,4.572,4.324,4.478,2306580,0
+MSTR.US,D,20090514,000000,4.504,4.504,4.386,4.455,1237720,0
+MSTR.US,D,20090515,000000,4.448,4.61,4.414,4.596,2447940,0
+MSTR.US,D,20090518,000000,4.609,4.619,4.51,4.615,1603780,0
+MSTR.US,D,20090519,000000,4.587,4.662,4.55,4.61,906700,0
+MSTR.US,D,20090520,000000,4.643,4.706,4.59,4.686,1469360,0
+MSTR.US,D,20090521,000000,4.645,4.657,4.493,4.539,1251990,0
+MSTR.US,D,20090522,000000,4.514,4.598,4.482,4.531,875120,0
+MSTR.US,D,20090526,000000,4.5,4.65,4.5,4.637,1759290,0
+MSTR.US,D,20090527,000000,4.608,4.712,4.608,4.66,1777890,0
+MSTR.US,D,20090528,000000,4.681,4.7,4.598,4.672,964380,0
+MSTR.US,D,20090529,000000,4.7,4.715,4.526,4.68,1181100,0
+MSTR.US,D,20090601,000000,4.7,4.741,4.665,4.727,1466280,0
+MSTR.US,D,20090602,000000,4.72,4.76,4.605,4.748,1066730,0
+MSTR.US,D,20090603,000000,4.725,4.799,4.701,4.799,1037400,0
+MSTR.US,D,20090604,000000,4.797,4.859,4.736,4.852,731700,0
+MSTR.US,D,20090605,000000,4.91,4.915,4.853,4.892,1157960,0
+MSTR.US,D,20090608,000000,4.856,4.941,4.83,4.884,1026500,0
+MSTR.US,D,20090609,000000,4.922,4.933,4.88,4.894,436120,0
+MSTR.US,D,20090610,000000,4.947,4.947,4.873,4.93,761070,0
+MSTR.US,D,20090611,000000,4.948,4.985,4.9,4.923,390490,0
+MSTR.US,D,20090612,000000,4.901,4.904,4.816,4.88,331540,0
+MSTR.US,D,20090615,000000,4.829,4.855,4.714,4.772,767010,0
+MSTR.US,D,20090616,000000,4.806,4.842,4.684,4.686,789780,0
+MSTR.US,D,20090617,000000,4.691,4.766,4.655,4.7,975700,0
+MSTR.US,D,20090618,000000,4.688,5.031,4.6,5.025,2820410,0
+MSTR.US,D,20090619,000000,5.076,5.245,5.057,5.212,2419140,0
+MSTR.US,D,20090622,000000,5.156,5.191,4.987,5,1165270,0
+MSTR.US,D,20090623,000000,4.902,5.084,4.874,4.918,768040,0
+MSTR.US,D,20090624,000000,4.946,5.04,4.85,4.957,569510,0
+MSTR.US,D,20090625,000000,4.937,5.055,4.918,4.97,538980,0
+MSTR.US,D,20090626,000000,4.958,5.144,4.899,5.08,1732490,0
+MSTR.US,D,20090629,000000,5.082,5.127,4.946,5.023,710090,0
+MSTR.US,D,20090630,000000,5.011,5.099,4.895,5.022,691820,0
+MSTR.US,D,20090701,000000,4.701,5.209,4.701,5.094,895610,0
+MSTR.US,D,20090702,000000,5.029,5.029,4.871,4.933,729290,0
+MSTR.US,D,20090706,000000,4.846,5.217,4.846,5.185,1807150,0
+MSTR.US,D,20090707,000000,5.203,5.219,5.08,5.093,1366550,0
+MSTR.US,D,20090708,000000,5.13,5.2,5.077,5.122,1015440,0
+MSTR.US,D,20090709,000000,5.18,5.245,5.062,5.103,416320,0
+MSTR.US,D,20090710,000000,5.092,5.154,5.03,5.106,442460,0
+MSTR.US,D,20090713,000000,5.11,5.336,5.01,5.292,1232090,0
+MSTR.US,D,20090714,000000,5.303,5.35,5.229,5.278,790500,0
+MSTR.US,D,20090715,000000,5.171,5.33,5.171,5.306,1549690,0
+MSTR.US,D,20090716,000000,5.297,5.399,5.188,5.376,1202530,0
+MSTR.US,D,20090717,000000,5.388,5.423,5.301,5.395,831410,0
+MSTR.US,D,20090720,000000,5.447,5.498,5.405,5.45,721110,0
+MSTR.US,D,20090721,000000,5.466,5.584,5.446,5.55,1097850,0
+MSTR.US,D,20090722,000000,5.575,5.61,5.503,5.61,561780,0
+MSTR.US,D,20090723,000000,5.618,5.862,5.596,5.815,1764640,0
+MSTR.US,D,20090724,000000,5.815,5.924,5.773,5.9,1340900,0
+MSTR.US,D,20090727,000000,5.874,5.874,5.762,5.81,423000,0
+MSTR.US,D,20090728,000000,5.757,5.871,5.757,5.856,1298030,0
+MSTR.US,D,20090729,000000,5.802,5.892,5.72,5.853,1067140,0
+MSTR.US,D,20090730,000000,5.919,6.021,5.73,5.861,1320190,0
+MSTR.US,D,20090731,000000,6.247,6.307,5.975,6.092,4472280,0
+MSTR.US,D,20090803,000000,6.136,6.295,6.101,6.185,1411050,0
+MSTR.US,D,20090804,000000,6.17,6.426,6.154,6.424,2160000,0
+MSTR.US,D,20090805,000000,6.4,6.449,6.297,6.416,1122550,0
+MSTR.US,D,20090806,000000,6.422,6.484,6.322,6.368,763530,0
+MSTR.US,D,20090807,000000,6.459,6.459,6.327,6.343,763480,0
+MSTR.US,D,20090810,000000,6.327,6.402,6.273,6.36,664700,0
+MSTR.US,D,20090811,000000,6.35,6.403,6.277,6.363,757240,0
+MSTR.US,D,20090812,000000,6.388,6.495,6.301,6.354,1573030,0
+MSTR.US,D,20090813,000000,6.405,6.405,6.275,6.3,577240,0
+MSTR.US,D,20090814,000000,6.299,6.313,6.116,6.171,992580,0
+MSTR.US,D,20090817,000000,6.071,6.174,6.065,6.106,582990,0
+MSTR.US,D,20090818,000000,6.033,6.198,6.032,6.133,643670,0
+MSTR.US,D,20090819,000000,6.054,6.314,6.054,6.269,767530,0
+MSTR.US,D,20090820,000000,6.271,6.287,6.203,6.24,384090,0
+MSTR.US,D,20090821,000000,6.292,6.292,6.166,6.199,967720,0
+MSTR.US,D,20090824,000000,6.251,6.326,6.219,6.284,418560,0
+MSTR.US,D,20090825,000000,6.293,6.293,6.178,6.217,451410,0
+MSTR.US,D,20090826,000000,6.193,6.298,6.193,6.297,474210,0
+MSTR.US,D,20090827,000000,6.268,6.296,6.192,6.245,749200,0
+MSTR.US,D,20090828,000000,6.264,6.3,6.167,6.178,633610,0
+MSTR.US,D,20090831,000000,6.223,6.223,6.118,6.175,689880,0
+MSTR.US,D,20090901,000000,6.216,6.287,6.181,6.261,1300410,0
+MSTR.US,D,20090902,000000,6.227,6.351,6.227,6.3,1043630,0
+MSTR.US,D,20090903,000000,6.307,6.365,6.245,6.351,571420,0
+MSTR.US,D,20090904,000000,6.351,6.516,6.334,6.516,756910,0
+MSTR.US,D,20090908,000000,6.546,6.594,6.472,6.587,900840,0
+MSTR.US,D,20090909,000000,6.564,6.688,6.395,6.553,886640,0
+MSTR.US,D,20090910,000000,6.528,6.564,6.475,6.5,863340,0
+MSTR.US,D,20090911,000000,6.495,6.709,6.381,6.657,1257240,0
+MSTR.US,D,20090914,000000,6.627,6.819,6.606,6.762,1061480,0
+MSTR.US,D,20090915,000000,6.724,6.789,6.724,6.755,630460,0
+MSTR.US,D,20090916,000000,6.726,6.78,6.639,6.78,572640,0
+MSTR.US,D,20090917,000000,6.757,6.77,6.679,6.742,508240,0
+MSTR.US,D,20090918,000000,6.756,6.769,6.671,6.723,767370,0
+MSTR.US,D,20090921,000000,6.892,7.255,6.858,7.174,3957120,0
+MSTR.US,D,20090922,000000,7.2,7.289,7.147,7.275,811750,0
+MSTR.US,D,20090923,000000,7.266,7.303,7.126,7.15,595750,0
+MSTR.US,D,20090924,000000,7.141,7.249,7.141,7.188,653740,0
+MSTR.US,D,20090925,000000,7.191,7.229,7.112,7.132,319400,0
+MSTR.US,D,20090928,000000,7.201,7.269,7.122,7.16,709840,0
+MSTR.US,D,20090929,000000,7.187,7.3,7.175,7.194,459510,0
+MSTR.US,D,20090930,000000,7.22,7.266,7.075,7.154,685220,0
+MSTR.US,D,20091001,000000,7.142,7.262,6.987,7.053,1138570,0
+MSTR.US,D,20091002,000000,7,7.042,6.923,6.957,603570,0
+MSTR.US,D,20091005,000000,6.942,7.159,6.87,7.11,823810,0
+MSTR.US,D,20091006,000000,7.136,7.515,7.136,7.509,1778470,0
+MSTR.US,D,20091007,000000,7.505,7.525,7.222,7.242,1201510,0
+MSTR.US,D,20091008,000000,7.295,7.398,7.077,7.094,1669290,0
+MSTR.US,D,20091009,000000,7.077,7.205,7.039,7.201,971870,0
+MSTR.US,D,20091012,000000,7.2,7.299,7.05,7.104,859930,0
+MSTR.US,D,20091013,000000,7.075,7.125,7,7.043,869690,0
+MSTR.US,D,20091014,000000,7.098,7.144,7.053,7.126,625750,0
+MSTR.US,D,20091015,000000,7.13,7.512,7.13,7.442,1862780,0
+MSTR.US,D,20091016,000000,7.418,7.488,7.358,7.372,2139990,0
+MSTR.US,D,20091019,000000,7.46,7.544,7.4,7.489,1444540,0
+MSTR.US,D,20091020,000000,7.514,7.539,7.433,7.484,1439900,0
+MSTR.US,D,20091021,000000,7.445,7.498,7.198,7.199,1717290,0
+MSTR.US,D,20091022,000000,7.251,7.405,7.197,7.36,835650,0
+MSTR.US,D,20091023,000000,7.395,7.595,7.395,7.57,1701060,0
+MSTR.US,D,20091026,000000,7.554,7.7,7.544,7.589,1786430,0
+MSTR.US,D,20091027,000000,7.572,7.676,7.45,7.543,1262980,0
+MSTR.US,D,20091028,000000,7.495,7.648,7.389,7.39,1493920,0
+MSTR.US,D,20091029,000000,7.4,7.447,7.273,7.344,1682840,0
+MSTR.US,D,20091030,000000,8.434,9.178,8.3,8.727,15116760,0
+MSTR.US,D,20091102,000000,8.817,8.899,8.485,8.655,2851780,0
+MSTR.US,D,20091103,000000,8.733,8.822,8.372,8.572,2238110,0
+MSTR.US,D,20091104,000000,8.403,8.764,8.403,8.637,1564560,0
+MSTR.US,D,20091105,000000,8.626,8.78,8.604,8.678,1259470,0
+MSTR.US,D,20091106,000000,8.613,8.784,8.565,8.626,1096440,0
+MSTR.US,D,20091109,000000,8.71,9.14,8.71,9.106,2532150,0
+MSTR.US,D,20091110,000000,9.113,9.125,8.81,8.831,933930,0
+MSTR.US,D,20091111,000000,8.856,9.085,8.843,9.084,934870,0
+MSTR.US,D,20091112,000000,9.1,9.2,8.902,8.934,1317300,0
+MSTR.US,D,20091113,000000,8.985,8.991,8.854,8.99,670150,0
+MSTR.US,D,20091116,000000,8.985,9.175,8.976,9.141,1412760,0
+MSTR.US,D,20091117,000000,9.154,9.154,8.976,9.096,1000040,0
+MSTR.US,D,20091118,000000,9.07,9.211,8.912,9.181,1142650,0
+MSTR.US,D,20091119,000000,9.061,9.114,8.907,8.922,1390360,0
+MSTR.US,D,20091120,000000,8.897,8.99,8.85,8.946,878060,0
+MSTR.US,D,20091123,000000,9.011,9.142,8.997,9.138,743020,0
+MSTR.US,D,20091124,000000,9.138,9.138,8.905,9.04,911080,0
+MSTR.US,D,20091125,000000,9.045,9.061,8.968,8.999,591140,0
+MSTR.US,D,20091127,000000,8.831,8.945,8.723,8.81,571900,0
+MSTR.US,D,20091130,000000,8.8,8.848,8.616,8.757,1005040,0
+MSTR.US,D,20091201,000000,8.805,8.974,8.805,8.95,1260490,0
+MSTR.US,D,20091202,000000,8.964,9.099,8.924,8.939,711490,0
+MSTR.US,D,20091203,000000,8.99,9.04,8.82,8.836,436040,0
+MSTR.US,D,20091204,000000,8.902,9.023,8.814,8.98,652010,0
+MSTR.US,D,20091207,000000,8.952,9.047,8.886,8.912,438560,0
+MSTR.US,D,20091208,000000,8.879,8.943,8.801,8.802,354330,0
+MSTR.US,D,20091209,000000,8.802,8.802,8.581,8.64,1041140,0
+MSTR.US,D,20091210,000000,8.681,8.72,8.669,8.694,740470,0
+MSTR.US,D,20091211,000000,8.729,8.791,8.642,8.708,350210,0
+MSTR.US,D,20091214,000000,8.722,8.82,8.616,8.82,563780,0
+MSTR.US,D,20091215,000000,8.815,8.893,8.776,8.803,807040,0
+MSTR.US,D,20091216,000000,8.875,8.875,8.597,8.625,751250,0
+MSTR.US,D,20091217,000000,8.585,8.644,8.234,8.281,1657780,0
+MSTR.US,D,20091218,000000,8.347,8.963,8.287,8.819,3040240,0
+MSTR.US,D,20091221,000000,8.875,9,8.733,8.876,784980,0
+MSTR.US,D,20091222,000000,8.913,8.994,8.834,8.932,643580,0
+MSTR.US,D,20091223,000000,8.922,9.404,8.864,9.367,1487210,0
+MSTR.US,D,20091224,000000,9.412,9.552,9.383,9.536,458930,0
+MSTR.US,D,20091228,000000,9.564,9.659,9.4,9.461,666940,0
+MSTR.US,D,20091229,000000,9.5,9.5,9.331,9.487,453210,0
+MSTR.US,D,20091230,000000,9.476,9.476,9.291,9.372,694940,0
+MSTR.US,D,20091231,000000,9.367,9.553,9.319,9.402,681610,0
+MSTR.US,D,20100104,000000,9.447,9.625,9.447,9.616,715950,0
+MSTR.US,D,20100105,000000,9.694,9.86,9.667,9.784,1394500,0
+MSTR.US,D,20100106,000000,9.826,9.864,9.61,9.634,646780,0
+MSTR.US,D,20100107,000000,9.609,9.733,9.221,9.249,1706530,0
+MSTR.US,D,20100108,000000,9.257,9.541,9.257,9.5,651730,0
+MSTR.US,D,20100111,000000,9.578,9.677,9.05,9.077,1333020,0
+MSTR.US,D,20100112,000000,9.375,9.97,9.217,9.957,3342710,0
+MSTR.US,D,20100113,000000,10,10.323,9.7,9.809,5772040,0
+MSTR.US,D,20100114,000000,9.836,9.929,9.772,9.907,697040,0
+MSTR.US,D,20100115,000000,10.225,10.606,10.211,10.359,3324960,0
+MSTR.US,D,20100119,000000,10.469,10.686,10.386,10.51,1507590,0
+MSTR.US,D,20100120,000000,10.468,10.498,10.08,10.244,1017980,0
+MSTR.US,D,20100121,000000,10.285,10.416,9.85,9.945,1026620,0
+MSTR.US,D,20100122,000000,9.91,9.98,9.683,9.701,880840,0
+MSTR.US,D,20100125,000000,9.726,9.854,9.501,9.549,988800,0
+MSTR.US,D,20100126,000000,9.507,9.843,9.402,9.735,1033300,0
+MSTR.US,D,20100127,000000,9.663,9.794,9.57,9.683,1323500,0
+MSTR.US,D,20100128,000000,9.672,9.784,9.515,9.55,674390,0
+MSTR.US,D,20100129,000000,9.601,9.733,9.372,9.372,1117510,0
+MSTR.US,D,20100201,000000,9.409,9.5,9.276,9.437,594200,0
+MSTR.US,D,20100202,000000,9.437,9.562,9.403,9.466,606500,0
+MSTR.US,D,20100203,000000,9.458,9.766,9.456,9.664,1324060,0
+MSTR.US,D,20100204,000000,8.401,8.621,7.779,7.903,11473170,0
+MSTR.US,D,20100205,000000,7.903,8.078,7.725,7.913,3008490,0
+MSTR.US,D,20100208,000000,7.933,8.194,7.81,8.126,1925070,0
+MSTR.US,D,20100209,000000,8.195,8.316,8.104,8.242,1359080,0
+MSTR.US,D,20100210,000000,8.21,8.481,8.115,8.403,2228200,0
+MSTR.US,D,20100211,000000,8.362,8.499,8.253,8.454,1516590,0
+MSTR.US,D,20100212,000000,8.388,8.494,8.375,8.48,1357470,0
+MSTR.US,D,20100216,000000,8.515,8.649,8.495,8.614,1456540,0
+MSTR.US,D,20100217,000000,8.65,8.712,8.584,8.6,696150,0
+MSTR.US,D,20100218,000000,8.569,8.6,8.45,8.504,844850,0
+MSTR.US,D,20100219,000000,8.513,8.618,8.402,8.566,1700760,0
+MSTR.US,D,20100222,000000,8.561,8.724,8.5,8.636,654530,0
+MSTR.US,D,20100223,000000,8.59,8.671,8.551,8.612,606950,0
+MSTR.US,D,20100224,000000,8.593,8.741,8.587,8.719,454750,0
+MSTR.US,D,20100225,000000,8.626,8.735,8.526,8.724,1053740,0
+MSTR.US,D,20100226,000000,8.735,8.893,8.679,8.862,879820,0
+MSTR.US,D,20100301,000000,8.91,9.126,8.91,9.067,1065230,0
+MSTR.US,D,20100302,000000,9.103,9.113,8.792,8.831,1669270,0
+MSTR.US,D,20100303,000000,8.855,8.918,8.815,8.897,854880,0
+MSTR.US,D,20100304,000000,8.896,8.946,8.855,8.928,478860,0
+MSTR.US,D,20100305,000000,8.977,9.154,8.94,9.133,1289770,0
+MSTR.US,D,20100308,000000,8.917,8.917,8.61,8.654,2911230,0
+MSTR.US,D,20100309,000000,8.606,8.668,8.506,8.539,1965770,0
+MSTR.US,D,20100310,000000,8.515,8.674,8.466,8.65,1101730,0
+MSTR.US,D,20100311,000000,8.59,8.672,8.545,8.669,517480,0
+MSTR.US,D,20100312,000000,8.717,8.779,8.675,8.748,589980,0
+MSTR.US,D,20100315,000000,8.712,8.766,8.591,8.707,1036270,0
+MSTR.US,D,20100316,000000,8.753,8.789,8.574,8.647,701440,0
+MSTR.US,D,20100317,000000,8.684,8.725,8.475,8.583,719830,0
+MSTR.US,D,20100318,000000,8.66,8.661,8.48,8.502,1041080,0
+MSTR.US,D,20100319,000000,8.949,9.041,8.789,8.927,2682870,0
+MSTR.US,D,20100322,000000,8.872,8.995,8.861,8.912,1055710,0
+MSTR.US,D,20100323,000000,8.909,8.965,8.874,8.94,1072780,0
+MSTR.US,D,20100324,000000,8.942,8.942,8.728,8.751,1167940,0
+MSTR.US,D,20100325,000000,8.833,8.833,8.619,8.63,835830,0
+MSTR.US,D,20100326,000000,8.676,8.677,8.466,8.5,876510,0
+MSTR.US,D,20100329,000000,8.509,8.574,8.431,8.551,467640,0
+MSTR.US,D,20100330,000000,8.534,8.639,8.49,8.556,894630,0
+MSTR.US,D,20100331,000000,8.51,8.558,8.48,8.507,1169800,0
+MSTR.US,D,20100401,000000,8.595,8.65,8.483,8.547,322250,0
+MSTR.US,D,20100405,000000,8.568,8.595,8.542,8.581,474450,0
+MSTR.US,D,20100406,000000,8.567,8.617,8.556,8.593,701840,0
+MSTR.US,D,20100407,000000,8.561,8.645,8.561,8.627,843830,0
+MSTR.US,D,20100408,000000,8.6,8.62,8.566,8.599,700710,0
+MSTR.US,D,20100409,000000,8.6,8.602,8.535,8.546,624740,0
+MSTR.US,D,20100412,000000,8.54,8.54,8.426,8.442,827130,0
+MSTR.US,D,20100413,000000,8.444,8.534,8.401,8.486,1342480,0
+MSTR.US,D,20100414,000000,8.503,8.562,8.494,8.52,1140820,0
+MSTR.US,D,20100415,000000,8.502,8.56,8.467,8.474,870580,0
+MSTR.US,D,20100416,000000,8.485,8.495,8.401,8.429,1418080,0
+MSTR.US,D,20100419,000000,8.414,8.482,8.249,8.395,1043520,0
+MSTR.US,D,20100420,000000,8.438,8.672,8.39,8.671,1479450,0
+MSTR.US,D,20100421,000000,8.704,8.758,8.628,8.717,545340,0
+MSTR.US,D,20100422,000000,8.652,8.754,8.55,8.749,496160,0
+MSTR.US,D,20100423,000000,8.725,8.828,8.725,8.778,910290,0
+MSTR.US,D,20100426,000000,8.731,8.873,8.731,8.837,526990,0
+MSTR.US,D,20100427,000000,8.799,8.955,8.765,8.793,871820,0
+MSTR.US,D,20100428,000000,8.844,8.991,8.844,8.868,1307870,0
+MSTR.US,D,20100429,000000,8.927,9.072,8.909,9.001,13108820,0
+MSTR.US,D,20100430,000000,8,8.045,7.619,7.66,10099760,0
+MSTR.US,D,20100503,000000,7.639,7.754,7.443,7.609,3905500,0
+MSTR.US,D,20100504,000000,7.482,7.509,7.402,7.459,1630510,0
+MSTR.US,D,20100505,000000,7.304,7.541,7.173,7.245,3423070,0
+MSTR.US,D,20100506,000000,7.208,7.22,6.6,6.989,4074920,0
+MSTR.US,D,20100507,000000,6.929,7.056,6.722,6.883,2765770,0
+MSTR.US,D,20100510,000000,7.101,7.17,7.05,7.131,1303000,0
+MSTR.US,D,20100511,000000,7.075,7.328,7.075,7.285,2079010,0
+MSTR.US,D,20100512,000000,7.321,7.629,7.304,7.62,2072010,0
+MSTR.US,D,20100513,000000,7.623,7.891,7.6,7.761,2282930,0
+MSTR.US,D,20100514,000000,7.71,7.819,7.579,7.709,1462730,0
+MSTR.US,D,20100517,000000,7.743,7.776,7.585,7.738,2645850,0
+MSTR.US,D,20100518,000000,7.819,7.844,7.651,7.708,1377350,0
+MSTR.US,D,20100519,000000,7.679,7.771,7.603,7.714,1605790,0
+MSTR.US,D,20100520,000000,7.65,7.678,7.461,7.468,2497280,0
+MSTR.US,D,20100521,000000,7.362,7.789,7.332,7.64,2106130,0
+MSTR.US,D,20100524,000000,7.605,7.741,7.572,7.6,1215670,0
+MSTR.US,D,20100525,000000,7.475,7.653,7.346,7.614,1552450,0
+MSTR.US,D,20100526,000000,7.624,7.72,7.472,7.496,1447080,0
+MSTR.US,D,20100527,000000,7.566,7.829,7.551,7.827,1024650,0
+MSTR.US,D,20100528,000000,7.832,7.863,7.687,7.706,758370,0
+MSTR.US,D,20100601,000000,7.644,7.763,7.327,7.509,1677080,0
+MSTR.US,D,20100602,000000,7.51,7.646,7.405,7.61,1592520,0
+MSTR.US,D,20100603,000000,7.7,7.828,7.634,7.751,1230620,0
+MSTR.US,D,20100604,000000,7.545,7.708,7.46,7.46,1104420,0
+MSTR.US,D,20100607,000000,7.499,7.563,7.293,7.315,1407160,0
+MSTR.US,D,20100608,000000,7.33,7.41,7.129,7.226,1688040,0
+MSTR.US,D,20100609,000000,7.287,7.423,7.172,7.273,1598070,0
+MSTR.US,D,20100610,000000,7.38,7.499,7.38,7.499,884520,0
+MSTR.US,D,20100611,000000,7.379,7.629,7.162,7.57,1262510,0
+MSTR.US,D,20100614,000000,7.645,7.807,7.521,7.581,621720,0
+MSTR.US,D,20100615,000000,7.63,7.76,7.601,7.737,988350,0
+MSTR.US,D,20100616,000000,7.676,7.839,7.619,7.813,852980,0
+MSTR.US,D,20100617,000000,7.815,7.953,7.764,7.861,614610,0
+MSTR.US,D,20100618,000000,7.907,7.972,7.82,7.851,1094040,0
+MSTR.US,D,20100621,000000,7.955,8.102,7.87,7.916,1300740,0
+MSTR.US,D,20100622,000000,7.923,7.999,7.752,7.768,773750,0
+MSTR.US,D,20100623,000000,7.79,7.82,7.634,7.766,797930,0
+MSTR.US,D,20100624,000000,7.722,7.786,7.555,7.571,483540,0
+MSTR.US,D,20100625,000000,7.602,7.65,7.449,7.599,1077310,0
+MSTR.US,D,20100628,000000,7.598,7.691,7.51,7.637,573700,0
+MSTR.US,D,20100629,000000,7.535,7.763,7.465,7.551,2668650,0
+MSTR.US,D,20100630,000000,7.529,7.714,7.509,7.509,914910,0
+MSTR.US,D,20100701,000000,7.48,7.567,7.368,7.432,1020010,0
+MSTR.US,D,20100702,000000,7.493,7.55,7.419,7.448,538100,0
+MSTR.US,D,20100706,000000,7.56,7.796,7.418,7.458,1070940,0
+MSTR.US,D,20100707,000000,7.481,7.564,7.439,7.495,1706890,0
+MSTR.US,D,20100708,000000,7.546,7.593,7.475,7.497,2824080,0
+MSTR.US,D,20100709,000000,7.505,7.696,7.502,7.543,1629680,0
+MSTR.US,D,20100712,000000,7.533,7.736,7.533,7.722,1490330,0
+MSTR.US,D,20100713,000000,7.797,7.954,7.726,7.924,1709620,0
+MSTR.US,D,20100714,000000,7.849,7.985,7.849,7.868,938970,0
+MSTR.US,D,20100715,000000,7.897,7.916,7.72,7.763,1234690,0
+MSTR.US,D,20100716,000000,7.752,7.836,7.557,7.569,3310310,0
+MSTR.US,D,20100719,000000,7.588,7.74,7.465,7.724,2568720,0
+MSTR.US,D,20100720,000000,7.646,8.071,7.646,8.055,2048450,0
+MSTR.US,D,20100721,000000,8.127,8.155,7.925,7.925,1215890,0
+MSTR.US,D,20100722,000000,8.024,8.091,7.921,8,1476980,0
+MSTR.US,D,20100723,000000,7.954,8.175,7.95,8.15,1099060,0
+MSTR.US,D,20100726,000000,8.186,8.244,8.116,8.14,1076720,0
+MSTR.US,D,20100727,000000,8.189,8.322,8.165,8.292,1757860,0
+MSTR.US,D,20100728,000000,8.262,8.347,8.128,8.158,928780,0
+MSTR.US,D,20100729,000000,8.222,8.222,8.004,8.005,1378440,0
+MSTR.US,D,20100730,000000,8.075,8.303,8.004,8.299,1144020,0
+MSTR.US,D,20100802,000000,8.401,8.483,8.367,8.438,1416200,0
+MSTR.US,D,20100803,000000,8.522,8.523,7.871,7.926,5558620,0
+MSTR.US,D,20100804,000000,7.931,8.007,7.806,7.913,2660910,0
+MSTR.US,D,20100805,000000,7.835,7.85,7.728,7.738,1252950,0
+MSTR.US,D,20100806,000000,7.684,7.755,7.58,7.742,1251830,0
+MSTR.US,D,20100809,000000,7.784,7.8,7.653,7.74,1150470,0
+MSTR.US,D,20100810,000000,7.661,7.713,7.507,7.619,737410,0
+MSTR.US,D,20100811,000000,7.501,7.591,7.426,7.512,1414720,0
+MSTR.US,D,20100812,000000,7.417,7.499,7.358,7.465,777380,0
+MSTR.US,D,20100813,000000,7.427,7.504,7.41,7.43,737190,0
+MSTR.US,D,20100816,000000,7.401,7.474,7.242,7.359,780500,0
+MSTR.US,D,20100817,000000,7.428,7.644,7.387,7.592,1181020,0
+MSTR.US,D,20100818,000000,7.564,7.718,7.484,7.591,1120880,0
+MSTR.US,D,20100819,000000,7.556,7.631,7.426,7.592,918510,0
+MSTR.US,D,20100820,000000,7.552,7.756,7.545,7.693,1099250,0
+MSTR.US,D,20100823,000000,7.723,7.774,7.638,7.69,854640,0
+MSTR.US,D,20100824,000000,7.599,7.717,7.521,7.623,1278670,0
+MSTR.US,D,20100825,000000,7.586,7.75,7.517,7.727,518850,0
+MSTR.US,D,20100826,000000,7.726,7.768,7.623,7.643,685410,0
+MSTR.US,D,20100827,000000,7.689,7.81,7.539,7.754,1111960,0
+MSTR.US,D,20100830,000000,7.721,7.871,7.713,7.757,847620,0
+MSTR.US,D,20100831,000000,7.742,7.846,7.648,7.793,1263890,0
+MSTR.US,D,20100901,000000,7.853,8.074,7.813,7.999,1205990,0
+MSTR.US,D,20100902,000000,7.983,8.164,7.948,8.117,895850,0
+MSTR.US,D,20100903,000000,8.127,8.238,7.959,8.199,860470,0
+MSTR.US,D,20100907,000000,8.184,8.273,8.096,8.172,583320,0
+MSTR.US,D,20100908,000000,8.171,8.273,8.148,8.254,606660,0
+MSTR.US,D,20100909,000000,8.297,8.308,8.219,8.261,855960,0
+MSTR.US,D,20100910,000000,8.26,8.3,8.157,8.23,1154980,0
+MSTR.US,D,20100913,000000,8.305,8.432,8.281,8.403,573350,0
+MSTR.US,D,20100914,000000,8.401,8.457,8.363,8.391,495830,0
+MSTR.US,D,20100915,000000,8.352,8.465,8.345,8.43,539690,0
+MSTR.US,D,20100916,000000,8.42,8.431,8.336,8.404,291590,0
+MSTR.US,D,20100917,000000,8.484,8.5,8.378,8.443,804420,0
+MSTR.US,D,20100920,000000,8.479,8.705,8.43,8.687,745360,0
+MSTR.US,D,20100921,000000,8.7,8.728,8.563,8.57,572900,0
+MSTR.US,D,20100922,000000,8.557,8.616,8.482,8.532,919620,0
+MSTR.US,D,20100923,000000,8.482,8.593,8.417,8.429,1026440,0
+MSTR.US,D,20100924,000000,8.515,8.739,8.467,8.724,1347240,0
+MSTR.US,D,20100927,000000,8.779,8.881,8.725,8.773,1089810,0
+MSTR.US,D,20100928,000000,8.771,8.791,8.633,8.648,1340250,0
+MSTR.US,D,20100929,000000,8.605,8.767,8.536,8.725,802450,0
+MSTR.US,D,20100930,000000,8.778,8.778,8.498,8.661,914950,0
+MSTR.US,D,20101001,000000,8.722,8.785,8.64,8.78,670700,0
+MSTR.US,D,20101004,000000,8.706,8.757,8.54,8.561,1125820,0
+MSTR.US,D,20101005,000000,8.646,8.795,8.574,8.759,1093970,0
+MSTR.US,D,20101006,000000,8.759,8.81,8.702,8.792,1406300,0
+MSTR.US,D,20101007,000000,8.855,8.95,8.712,8.866,1269800,0
+MSTR.US,D,20101008,000000,8.864,8.878,8.744,8.83,1081730,0
+MSTR.US,D,20101011,000000,8.799,8.91,8.799,8.803,314950,0
+MSTR.US,D,20101012,000000,8.76,8.821,8.68,8.797,621250,0
+MSTR.US,D,20101013,000000,8.832,8.941,8.791,8.853,1055430,0
+MSTR.US,D,20101014,000000,8.828,8.953,8.791,8.938,681980,0
+MSTR.US,D,20101015,000000,8.995,9.088,8.873,8.995,1146730,0
+MSTR.US,D,20101018,000000,9.01,9.019,8.86,8.951,452590,0
+MSTR.US,D,20101019,000000,8.831,8.996,8.665,8.763,437560,0
+MSTR.US,D,20101020,000000,8.811,8.895,8.742,8.753,472800,0
+MSTR.US,D,20101021,000000,8.798,8.828,8.575,8.715,917000,0
+MSTR.US,D,20101022,000000,8.55,9.074,8.55,9.056,1282470,0
+MSTR.US,D,20101025,000000,9.09,9.097,8.927,8.953,387120,0
+MSTR.US,D,20101026,000000,8.922,9.068,8.891,8.993,700840,0
+MSTR.US,D,20101027,000000,8.924,8.961,8.828,8.951,568040,0
+MSTR.US,D,20101028,000000,9.014,9.014,8.843,8.962,576250,0
+MSTR.US,D,20101029,000000,9.099,9.17,8.813,9.063,887650,0
+MSTR.US,D,20101101,000000,9.057,9.174,8.969,9.053,590540,0
+MSTR.US,D,20101102,000000,7.727,8.618,7.7,8.464,7522720,0
+MSTR.US,D,20101103,000000,8.49,8.541,8.273,8.541,1194930,0
+MSTR.US,D,20101104,000000,8.663,8.929,8.663,8.835,1519430,0
+MSTR.US,D,20101105,000000,8.88,9.024,8.88,8.95,1357290,0
+MSTR.US,D,20101108,000000,8.9,9.059,8.7,9.02,855580,0
+MSTR.US,D,20101109,000000,9.022,9.131,8.911,9.034,790040,0
+MSTR.US,D,20101110,000000,9.047,9.075,8.938,9.075,340230,0
+MSTR.US,D,20101111,000000,8.991,9.056,8.905,9.003,277450,0
+MSTR.US,D,20101112,000000,8.928,8.971,8.772,8.848,554570,0
+MSTR.US,D,20101115,000000,8.892,9.053,8.886,8.953,778190,0
+MSTR.US,D,20101116,000000,8.885,8.936,8.76,8.781,838350,0
+MSTR.US,D,20101117,000000,8.743,8.835,8.743,8.752,646810,0
+MSTR.US,D,20101118,000000,8.824,9.048,8.824,8.966,670050,0
+MSTR.US,D,20101119,000000,8.91,9.06,8.894,9.035,787170,0
+MSTR.US,D,20101122,000000,8.962,9.127,8.912,9.084,735280,0
+MSTR.US,D,20101123,000000,8.91,8.975,8.734,8.831,1469810,0
+MSTR.US,D,20101124,000000,8.888,9.055,8.819,8.968,940220,0
+MSTR.US,D,20101126,000000,8.877,8.976,8.808,8.937,485820,0
+MSTR.US,D,20101129,000000,8.866,8.932,8.669,8.802,843210,0
+MSTR.US,D,20101130,000000,8.693,8.742,8.584,8.655,1547380,0
+MSTR.US,D,20101201,000000,8.76,8.842,8.71,8.769,884190,0
+MSTR.US,D,20101202,000000,8.792,8.899,8.759,8.886,446020,0
+MSTR.US,D,20101203,000000,8.841,8.922,8.804,8.837,1122350,0
+MSTR.US,D,20101206,000000,8.806,8.903,8.749,8.797,1445770,0
+MSTR.US,D,20101207,000000,8.85,8.854,8.801,8.822,1309020,0
+MSTR.US,D,20101208,000000,8.847,8.847,8.794,8.809,1424700,0
+MSTR.US,D,20101209,000000,8.886,8.886,8.742,8.831,798340,0
+MSTR.US,D,20101210,000000,8.837,8.963,8.75,8.944,758900,0
+MSTR.US,D,20101213,000000,8.965,8.965,8.82,8.832,422740,0
+MSTR.US,D,20101214,000000,8.812,8.859,8.766,8.839,534020,0
+MSTR.US,D,20101215,000000,8.809,8.896,8.764,8.805,329550,0
+MSTR.US,D,20101216,000000,8.812,8.868,8.756,8.823,418130,0
+MSTR.US,D,20101217,000000,8.801,8.866,8.761,8.8,1131310,0
+MSTR.US,D,20101220,000000,8.818,8.82,8.65,8.749,439000,0
+MSTR.US,D,20101221,000000,8.7,8.705,8.588,8.636,668980,0
+MSTR.US,D,20101222,000000,8.65,8.675,8.56,8.563,363220,0
+MSTR.US,D,20101223,000000,8.551,8.551,8.46,8.523,556610,0
+MSTR.US,D,20101227,000000,8.521,8.6,8.436,8.532,553280,0
+MSTR.US,D,20101228,000000,8.537,8.537,8.401,8.493,542770,0
+MSTR.US,D,20101229,000000,8.453,8.58,8.429,8.534,447890,0
+MSTR.US,D,20101230,000000,8.517,8.671,8.517,8.614,784840,0
+MSTR.US,D,20101231,000000,8.575,8.67,8.536,8.547,570050,0
+MSTR.US,D,20110103,000000,8.633,8.961,8.55,8.837,1395030,0
+MSTR.US,D,20110104,000000,8.89,8.992,8.83,8.9,1054810,0
+MSTR.US,D,20110105,000000,8.871,8.943,8.853,8.942,432850,0
+MSTR.US,D,20110106,000000,8.97,8.984,8.875,8.941,688940,0
+MSTR.US,D,20110107,000000,8.941,9.04,8.919,8.921,513110,0
+MSTR.US,D,20110110,000000,8.898,8.959,8.808,8.904,440810,0
+MSTR.US,D,20110111,000000,8.956,9.118,8.926,9.1,919150,0
+MSTR.US,D,20110112,000000,9.13,9.296,9.1,9.106,703680,0
+MSTR.US,D,20110113,000000,9.12,9.235,9.1,9.152,1359790,0
+MSTR.US,D,20110114,000000,9.1,9.204,9.075,9.139,845960,0
+MSTR.US,D,20110118,000000,9.077,9.188,9.068,9.175,545880,0
+MSTR.US,D,20110119,000000,9.176,9.234,9.121,9.146,578570,0
+MSTR.US,D,20110120,000000,9.107,9.171,9.062,9.1,706550,0
+MSTR.US,D,20110121,000000,9.149,9.2,9.018,9.1,1384260,0
+MSTR.US,D,20110124,000000,9.085,9.142,9.034,9.1,1534180,0
+MSTR.US,D,20110125,000000,9.038,9.317,8.998,9.301,1162240,0
+MSTR.US,D,20110126,000000,10.307,11.527,10.304,10.502,9629800,0
+MSTR.US,D,20110127,000000,10.488,10.696,10.442,10.593,2546010,0
+MSTR.US,D,20110128,000000,10.573,10.845,10.451,10.545,2043160,0
+MSTR.US,D,20110131,000000,10.579,10.71,10.54,10.636,1034860,0
+MSTR.US,D,20110201,000000,10.606,11.05,10.604,11.041,1545980,0
+MSTR.US,D,20110202,000000,11.025,11.066,10.953,11.017,940260,0
+MSTR.US,D,20110203,000000,11.01,11.2,10.9,11.139,558080,0
+MSTR.US,D,20110204,000000,11.052,11.292,11.052,11.176,1060770,0
+MSTR.US,D,20110207,000000,11.239,11.457,11.148,11.338,828620,0
+MSTR.US,D,20110208,000000,11.346,11.346,11.151,11.333,911260,0
+MSTR.US,D,20110209,000000,11.324,11.496,11.186,11.284,1158480,0
+MSTR.US,D,20110210,000000,11.225,11.526,11.21,11.508,916500,0
+MSTR.US,D,20110211,000000,11.454,11.791,11.297,11.738,910420,0
+MSTR.US,D,20110214,000000,11.9,11.98,11.599,11.7,576590,0
+MSTR.US,D,20110215,000000,11.692,11.752,11.576,11.633,1166430,0
+MSTR.US,D,20110216,000000,11.581,11.818,11.576,11.788,1058980,0
+MSTR.US,D,20110218,000000,11.717,11.774,11.581,11.668,928930,0
+MSTR.US,D,20110222,000000,11.519,11.712,11.509,11.628,1105440,0
+MSTR.US,D,20110223,000000,11.506,11.706,11.451,11.472,1001440,0
+MSTR.US,D,20110224,000000,11.478,11.592,11.438,11.48,594390,0
+MSTR.US,D,20110225,000000,11.481,11.695,11.48,11.695,554940,0
+MSTR.US,D,20110228,000000,11.84,11.986,11.776,11.885,1219650,0
+MSTR.US,D,20110301,000000,11.966,11.966,11.468,11.499,819710,0
+MSTR.US,D,20110302,000000,11.599,11.697,11.432,11.581,1372060,0
+MSTR.US,D,20110303,000000,11.764,12.168,11.692,12.003,2051670,0
+MSTR.US,D,20110304,000000,11.978,12.362,11.909,12.347,2160460,0
+MSTR.US,D,20110307,000000,12.225,12.471,12,12.177,2224560,0
+MSTR.US,D,20110308,000000,12.146,12.285,12.055,12.177,1270580,0
+MSTR.US,D,20110309,000000,12.105,12.238,12.019,12.158,461080,0
+MSTR.US,D,20110310,000000,11.992,12.001,11.764,11.91,803160,0
+MSTR.US,D,20110311,000000,11.781,11.823,11.663,11.741,1154460,0
+MSTR.US,D,20110314,000000,11.6,11.709,11.467,11.607,591760,0
+MSTR.US,D,20110315,000000,11.216,11.527,11.189,11.447,754330,0
+MSTR.US,D,20110316,000000,11.405,11.52,11.211,11.278,588080,0
+MSTR.US,D,20110317,000000,11.312,11.474,11.222,11.243,415640,0
+MSTR.US,D,20110318,000000,11.336,11.428,11.3,11.324,625090,0
+MSTR.US,D,20110321,000000,11.541,11.944,11.419,11.913,1062510,0
+MSTR.US,D,20110322,000000,11.938,12.149,11.937,11.977,622230,0
+MSTR.US,D,20110323,000000,11.976,12.045,11.789,11.953,468410,0
+MSTR.US,D,20110324,000000,12.017,12.151,11.892,12.098,549920,0
+MSTR.US,D,20110325,000000,12.157,12.392,12.09,12.105,437890,0
+MSTR.US,D,20110328,000000,12.197,12.375,12.181,12.283,802200,0
+MSTR.US,D,20110329,000000,12.26,12.394,12.231,12.3,310340,0
+MSTR.US,D,20110330,000000,12.45,13.462,12.4,13.369,2088400,0
+MSTR.US,D,20110331,000000,13.5,13.625,13.2,13.448,1380550,0
+MSTR.US,D,20110401,000000,13.496,13.864,13.301,13.765,1653580,0
+MSTR.US,D,20110404,000000,13.839,14.119,13.69,13.792,823110,0
+MSTR.US,D,20110405,000000,13.74,13.836,13.535,13.735,810000,0
+MSTR.US,D,20110406,000000,13.982,14,13.384,13.448,496050,0
+MSTR.US,D,20110407,000000,13.414,13.565,13.236,13.346,778910,0
+MSTR.US,D,20110408,000000,13.36,13.376,13.083,13.214,507440,0
+MSTR.US,D,20110411,000000,13.188,13.3,13,13.138,618580,0
+MSTR.US,D,20110412,000000,13.052,13.15,12.897,12.913,769630,0
+MSTR.US,D,20110413,000000,13,13.158,12.688,12.998,557160,0
+MSTR.US,D,20110414,000000,12.866,13.036,12.65,13,885430,0
+MSTR.US,D,20110415,000000,13.05,13.05,12.755,12.9,841880,0
+MSTR.US,D,20110418,000000,12.688,12.932,12.587,12.686,625270,0
+MSTR.US,D,20110419,000000,12.73,12.812,12.451,12.588,732980,0
+MSTR.US,D,20110420,000000,12.758,13.338,12.758,13.179,1634170,0
+MSTR.US,D,20110421,000000,13.298,13.298,13.1,13.168,343680,0
+MSTR.US,D,20110425,000000,13.196,13.242,12.931,13.004,670320,0
+MSTR.US,D,20110426,000000,13.047,13.16,12.75,13.139,895770,0
+MSTR.US,D,20110427,000000,13.39,14.084,13.21,14.004,2541040,0
+MSTR.US,D,20110428,000000,13.957,14.093,13.68,13.9,1134010,0
+MSTR.US,D,20110429,000000,13.912,14.135,13.754,14.13,1392670,0
+MSTR.US,D,20110502,000000,14.198,14.4,14.038,14.069,1434860,0
+MSTR.US,D,20110503,000000,14.053,14.078,13.587,13.67,528950,0
+MSTR.US,D,20110504,000000,13.746,14.071,13.364,14.027,1654450,0
+MSTR.US,D,20110505,000000,13.092,13.997,12.822,13.477,4446840,0
+MSTR.US,D,20110506,000000,13.526,13.836,13.452,13.529,1564260,0
+MSTR.US,D,20110509,000000,13.596,13.64,13.369,13.493,1011110,0
+MSTR.US,D,20110510,000000,13.519,13.71,13.515,13.665,781460,0
+MSTR.US,D,20110511,000000,13.649,13.796,13.549,13.637,653970,0
+MSTR.US,D,20110512,000000,13.527,13.966,13.412,13.796,851450,0
+MSTR.US,D,20110513,000000,13.74,13.863,13.522,13.53,558770,0
+MSTR.US,D,20110516,000000,13.47,13.619,13.126,13.178,1057580,0
+MSTR.US,D,20110517,000000,13.092,13.271,13,13.1,687630,0
+MSTR.US,D,20110518,000000,13.158,13.418,13.105,13.15,499580,0
+MSTR.US,D,20110519,000000,13.379,14.126,13.229,13.827,1679420,0
+MSTR.US,D,20110520,000000,13.799,14.091,13.678,13.883,1537190,0
+MSTR.US,D,20110523,000000,13.609,13.716,13.514,13.542,1078780,0
+MSTR.US,D,20110524,000000,13.597,13.722,13.357,13.41,505230,0
+MSTR.US,D,20110525,000000,13.346,13.74,13.346,13.644,946920,0
+MSTR.US,D,20110526,000000,13.65,13.686,13.48,13.6,766950,0
+MSTR.US,D,20110527,000000,13.63,14.584,13.558,14.571,2220520,0
+MSTR.US,D,20110531,000000,14.771,14.94,14.324,14.619,1946990,0
+MSTR.US,D,20110601,000000,14.568,15.197,14.568,14.969,2220830,0
+MSTR.US,D,20110602,000000,14.966,14.966,14.233,14.319,1602360,0
+MSTR.US,D,20110603,000000,14.049,14.424,14.015,14.337,1424780,0
+MSTR.US,D,20110606,000000,14.318,14.52,14.049,14.2,1736840,0
+MSTR.US,D,20110607,000000,14.307,14.379,13.957,14.073,942240,0
+MSTR.US,D,20110608,000000,14.004,14.225,13.905,14.139,1362360,0
+MSTR.US,D,20110609,000000,14.016,14.363,14.016,14.245,1270910,0
+MSTR.US,D,20110610,000000,14.153,14.258,13.869,13.983,1215790,0
+MSTR.US,D,20110613,000000,14.493,14.493,13.963,13.981,811000,0
+MSTR.US,D,20110614,000000,14.083,14.456,14.083,14.273,605540,0
+MSTR.US,D,20110615,000000,14.162,14.451,14.066,14.14,835190,0
+MSTR.US,D,20110616,000000,14.144,14.471,14.116,14.277,899620,0
+MSTR.US,D,20110617,000000,14.384,14.49,14.048,14.05,1635140,0
+MSTR.US,D,20110620,000000,13.992,14.23,13.809,13.966,975660,0
+MSTR.US,D,20110621,000000,14.061,14.543,13.823,14.53,1245630,0
+MSTR.US,D,20110622,000000,14.745,15.145,14.558,14.968,2407020,0
+MSTR.US,D,20110623,000000,15.074,15.929,14.988,15.879,5088300,0
+MSTR.US,D,20110624,000000,15.592,16.263,15.592,15.774,2266600,0
+MSTR.US,D,20110627,000000,15.811,16.121,15.774,16.023,1031100,0
+MSTR.US,D,20110628,000000,16.297,16.298,16.092,16.278,835000,0
+MSTR.US,D,20110629,000000,16.278,16.406,16.066,16.343,1423730,0
+MSTR.US,D,20110630,000000,16.294,16.482,16.237,16.268,1153290,0
+MSTR.US,D,20110701,000000,16.283,16.7,16.125,16.641,857330,0
+MSTR.US,D,20110705,000000,16.644,16.855,16.462,16.773,1213290,0
+MSTR.US,D,20110706,000000,16.734,16.744,16.461,16.575,910080,0
+MSTR.US,D,20110707,000000,16.745,16.75,16.129,16.641,761060,0
+MSTR.US,D,20110708,000000,16.42,16.571,16.366,16.472,1359400,0
+MSTR.US,D,20110711,000000,16.302,16.553,15.96,15.992,1969050,0
+MSTR.US,D,20110712,000000,15.978,16.193,15.606,15.663,2141060,0
+MSTR.US,D,20110713,000000,15.775,16.522,15.768,16.322,1690820,0
+MSTR.US,D,20110714,000000,16.503,17.2,16.5,17.131,3403870,0
+MSTR.US,D,20110715,000000,17.01,17.645,16.826,16.969,3023330,0
+MSTR.US,D,20110718,000000,16.943,16.998,16.432,16.881,2421950,0
+MSTR.US,D,20110719,000000,17.056,17.858,17.001,17.598,2355660,0
+MSTR.US,D,20110720,000000,17.662,17.74,17.252,17.41,591360,0
+MSTR.US,D,20110721,000000,17.425,17.58,17.012,17.058,1528580,0
+MSTR.US,D,20110722,000000,17.1,17.389,17.034,17.168,1047160,0
+MSTR.US,D,20110725,000000,16.968,17.349,16.898,16.942,1962330,0
+MSTR.US,D,20110726,000000,16.95,17.245,16.613,16.712,1664340,0
+MSTR.US,D,20110727,000000,16.637,16.801,16.138,16.313,1219740,0
+MSTR.US,D,20110728,000000,16.303,16.478,15.916,15.949,1382300,0
+MSTR.US,D,20110729,000000,15.753,16.075,15.7,15.937,1122190,0
+MSTR.US,D,20110801,000000,16.179,16.405,15.883,15.999,1194540,0
+MSTR.US,D,20110802,000000,15.995,16.21,15.1,15.192,2314800,0
+MSTR.US,D,20110803,000000,14.206,14.812,13.602,14.737,10521390,0
+MSTR.US,D,20110804,000000,14.685,14.735,13.651,13.704,4565810,0
+MSTR.US,D,20110805,000000,13.933,13.933,12.672,12.84,4465850,0
+MSTR.US,D,20110808,000000,12.697,12.769,11.547,11.568,2704840,0
+MSTR.US,D,20110809,000000,11.9,12.352,11.297,12.323,3755620,0
+MSTR.US,D,20110810,000000,11.973,12.051,11.365,11.372,2790190,0
+MSTR.US,D,20110811,000000,11.413,12.033,11.212,11.979,4277550,0
+MSTR.US,D,20110812,000000,12.089,12.479,11.981,12.262,2392240,0
+MSTR.US,D,20110815,000000,12.472,12.743,12.332,12.743,1368670,0
+MSTR.US,D,20110816,000000,12.524,12.781,12.294,12.47,1560120,0
+MSTR.US,D,20110817,000000,12.521,12.61,11.816,11.991,2513790,0
+MSTR.US,D,20110818,000000,11.69,11.69,10.701,10.8,4417060,0
+MSTR.US,D,20110819,000000,10.672,11.118,10.547,10.592,1479490,0
+MSTR.US,D,20110822,000000,11.118,11.118,10.623,10.722,1443860,0
+MSTR.US,D,20110823,000000,10.778,11.369,10.662,11.345,1783090,0
+MSTR.US,D,20110824,000000,11.34,11.692,11.299,11.623,2446940,0
+MSTR.US,D,20110825,000000,12.297,12.297,11.062,11.093,1331380,0
+MSTR.US,D,20110826,000000,11.072,11.519,10.896,11.476,1008530,0
+MSTR.US,D,20110829,000000,11.712,12.192,11.606,12.168,1695880,0
+MSTR.US,D,20110830,000000,11.921,12.286,11.909,12.124,1149640,0
+MSTR.US,D,20110831,000000,12.195,12.549,12.087,12.288,2451220,0
+MSTR.US,D,20110901,000000,12.073,12.377,11.772,11.837,1068870,0
+MSTR.US,D,20110902,000000,11.507,11.632,11.025,11.101,688420,0
+MSTR.US,D,20110906,000000,10.657,10.971,10.5,10.943,2092570,0
+MSTR.US,D,20110907,000000,11.541,11.541,11.081,11.197,1126040,0
+MSTR.US,D,20110908,000000,11.155,11.319,10.822,10.885,1588400,0
+MSTR.US,D,20110909,000000,10.872,10.872,10.113,10.423,2916500,0
+MSTR.US,D,20110912,000000,10.252,10.82,10.086,10.579,2383190,0
+MSTR.US,D,20110913,000000,10.601,11.497,10.572,11.329,2259780,0
+MSTR.US,D,20110914,000000,11.426,12.062,11.065,11.83,1809660,0
+MSTR.US,D,20110915,000000,11.962,11.962,11.519,11.876,1547480,0
+MSTR.US,D,20110916,000000,11.952,12.2,11.719,12.16,2147370,0
+MSTR.US,D,20110919,000000,11.9,12.192,11.635,11.91,1226330,0
+MSTR.US,D,20110920,000000,12.023,12.077,11.502,11.508,993840,0
+MSTR.US,D,20110921,000000,11.587,11.859,11.429,11.475,1541910,0
+MSTR.US,D,20110922,000000,11.315,11.5,10.698,10.82,2686560,0
+MSTR.US,D,20110923,000000,10.827,11.564,10.791,11.541,1491370,0
+MSTR.US,D,20110926,000000,11.598,11.885,11.307,11.839,1251410,0
+MSTR.US,D,20110927,000000,12.118,12.487,11.9,12.233,1239440,0
+MSTR.US,D,20110928,000000,12.23,12.285,11.602,11.658,770640,0
+MSTR.US,D,20110929,000000,11.923,12.053,11.175,11.694,1641320,0
+MSTR.US,D,20110930,000000,11.542,11.954,11.402,11.407,1238780,0
+MSTR.US,D,20111003,000000,11.416,11.545,10.468,10.51,2344150,0
+MSTR.US,D,20111004,000000,10.445,11.297,10.431,11.259,1925190,0
+MSTR.US,D,20111005,000000,11.198,11.825,10.865,11.7,1298560,0
+MSTR.US,D,20111006,000000,11.435,11.908,11.435,11.7,1459160,0
+MSTR.US,D,20111007,000000,11.748,11.926,11.372,11.599,758990,0
+MSTR.US,D,20111010,000000,11.811,11.888,11.405,11.881,1205050,0
+MSTR.US,D,20111011,000000,11.779,12.386,11.779,12.203,1155040,0
+MSTR.US,D,20111012,000000,12.338,12.609,12.28,12.45,837160,0
+MSTR.US,D,20111013,000000,12.497,12.904,12.47,12.903,1183540,0
+MSTR.US,D,20111014,000000,13.101,13.9,13.052,13.578,2861840,0
+MSTR.US,D,20111017,000000,13.415,13.737,13.051,13.113,2118930,0
+MSTR.US,D,20111018,000000,13.06,13.426,12.683,13.24,2140400,0
+MSTR.US,D,20111019,000000,13.16,13.429,12.918,13.055,895760,0
+MSTR.US,D,20111020,000000,13.025,13.285,12.761,13.11,761050,0
+MSTR.US,D,20111021,000000,13.42,13.495,12.921,13.304,1090740,0
+MSTR.US,D,20111024,000000,13.45,13.985,13.334,13.825,741140,0
+MSTR.US,D,20111025,000000,13.765,13.765,13.324,13.353,1163390,0
+MSTR.US,D,20111026,000000,13.569,13.813,13.007,13.396,2009970,0
+MSTR.US,D,20111027,000000,13.663,14.161,13.663,14.16,2799440,0
+MSTR.US,D,20111028,000000,13.8,14.398,13.8,14.336,789910,0
+MSTR.US,D,20111031,000000,14.121,14.242,13.177,13.177,2523730,0
+MSTR.US,D,20111101,000000,11.906,12.1,10.61,11.654,7326700,0
+MSTR.US,D,20111102,000000,11.803,11.825,11.458,11.728,3300680,0
+MSTR.US,D,20111103,000000,11.87,11.872,11.47,11.77,2391970,0
+MSTR.US,D,20111104,000000,11.571,11.83,11.527,11.637,978920,0
+MSTR.US,D,20111107,000000,11.564,11.724,11.323,11.63,1654850,0
+MSTR.US,D,20111108,000000,11.501,12.036,11.477,11.992,1330150,0
+MSTR.US,D,20111109,000000,11.731,11.921,11.521,11.797,2749500,0
+MSTR.US,D,20111110,000000,12.054,12.653,11.777,12.405,4228260,0
+MSTR.US,D,20111111,000000,12.714,13.033,12.408,12.981,3178700,0
+MSTR.US,D,20111114,000000,12.926,12.975,12.62,12.933,2001400,0
+MSTR.US,D,20111115,000000,12.999,13.453,12.9,13.304,1530020,0
+MSTR.US,D,20111116,000000,13.11,13.469,13.089,13.145,1558970,0
+MSTR.US,D,20111117,000000,13.093,13.181,12.615,12.7,2006500,0
+MSTR.US,D,20111118,000000,12.73,12.857,12.419,12.446,1345740,0
+MSTR.US,D,20111121,000000,12.2,12.5,11.89,12.211,980520,0
+MSTR.US,D,20111122,000000,12.174,12.254,11.831,11.902,1331380,0
+MSTR.US,D,20111123,000000,11.889,11.894,11.255,11.298,1236350,0
+MSTR.US,D,20111125,000000,11.206,11.387,10.968,10.972,838170,0
+MSTR.US,D,20111128,000000,11.257,11.825,11.181,11.825,1813580,0
+MSTR.US,D,20111129,000000,11.868,11.929,11.723,11.81,1017190,0
+MSTR.US,D,20111130,000000,12.358,12.485,12.108,12.313,2207630,0
+MSTR.US,D,20111201,000000,12.105,12.492,12.105,12.227,1291970,0
+MSTR.US,D,20111202,000000,12.23,12.447,12.06,12.132,1285290,0
+MSTR.US,D,20111205,000000,12.382,13.095,12.22,12.585,2124890,0
+MSTR.US,D,20111206,000000,12.65,12.719,12.377,12.454,1638510,0
+MSTR.US,D,20111207,000000,12.206,12.391,11.981,12.293,1411260,0
+MSTR.US,D,20111208,000000,11.951,12.376,11.91,11.937,770310,0
+MSTR.US,D,20111209,000000,11.955,12.187,11.749,12.147,1987080,0
+MSTR.US,D,20111212,000000,11.927,12.081,11.816,12.055,924790,0
+MSTR.US,D,20111213,000000,12.167,12.25,11.37,11.46,1072380,0
+MSTR.US,D,20111214,000000,11.206,11.569,10.6,10.651,3303190,0
+MSTR.US,D,20111215,000000,10.93,10.93,10.555,10.686,796000,0
+MSTR.US,D,20111216,000000,10.856,11.057,10.601,10.868,1303150,0
+MSTR.US,D,20111219,000000,10.93,10.991,10.503,10.535,1297220,0
+MSTR.US,D,20111220,000000,10.825,10.965,10.69,10.715,1176850,0
+MSTR.US,D,20111221,000000,10.62,10.651,10.113,10.479,3291320,0
+MSTR.US,D,20111222,000000,10.465,10.75,10.465,10.727,1762250,0
+MSTR.US,D,20111223,000000,10.778,10.806,10.58,10.735,998240,0
+MSTR.US,D,20111227,000000,10.706,10.829,10.627,10.72,450490,0
+MSTR.US,D,20111228,000000,10.737,10.737,10.399,10.552,1220680,0
+MSTR.US,D,20111229,000000,10.579,10.941,10.515,10.898,1286880,0
+MSTR.US,D,20111230,000000,10.949,11.15,10.772,10.832,1152610,0
+MSTR.US,D,20120103,000000,11.061,11.452,10.949,11.128,1407300,0
+MSTR.US,D,20120104,000000,11.1,11.146,10.63,10.699,1521560,0
+MSTR.US,D,20120105,000000,10.592,10.881,10.417,10.573,1674260,0
+MSTR.US,D,20120106,000000,10.601,10.86,10.518,10.737,1382050,0
+MSTR.US,D,20120109,000000,10.799,10.81,10.272,10.499,1962560,0
+MSTR.US,D,20120110,000000,10.693,10.832,10.473,10.624,1107550,0
+MSTR.US,D,20120111,000000,10.527,10.656,10.457,10.632,783120,0
+MSTR.US,D,20120112,000000,10.683,10.683,10.458,10.534,1157300,0
+MSTR.US,D,20120113,000000,10.376,10.627,10.281,10.624,1288720,0
+MSTR.US,D,20120117,000000,10.827,10.827,10.329,10.465,1545320,0
+MSTR.US,D,20120118,000000,10.495,10.926,10.455,10.855,1339360,0
+MSTR.US,D,20120119,000000,10.921,11.225,10.846,11.09,1069370,0
+MSTR.US,D,20120120,000000,11.106,11.54,11.065,11.521,2331700,0
+MSTR.US,D,20120123,000000,11.529,11.6,11.011,11.125,1197520,0
+MSTR.US,D,20120124,000000,11.095,11.193,10.975,11.163,1319730,0
+MSTR.US,D,20120125,000000,11.195,11.324,10.973,11.24,1181470,0
+MSTR.US,D,20120126,000000,11.3,11.537,11.113,11.162,748670,0
+MSTR.US,D,20120127,000000,11.143,11.51,11.137,11.465,1266740,0
+MSTR.US,D,20120130,000000,11.001,12.151,10.9,11.552,7694910,0
+MSTR.US,D,20120131,000000,11.614,11.7,11.386,11.512,2191190,0
+MSTR.US,D,20120201,000000,11.569,12.217,11.541,11.919,3004980,0
+MSTR.US,D,20120202,000000,12.03,12.547,11.887,12.362,2639680,0
+MSTR.US,D,20120203,000000,12.637,12.792,12.501,12.645,1633190,0
+MSTR.US,D,20120206,000000,12.6,12.601,12.3,12.505,2244060,0
+MSTR.US,D,20120207,000000,12.522,12.522,12.28,12.38,1172900,0
+MSTR.US,D,20120208,000000,12.499,12.499,12.195,12.354,1063020,0
+MSTR.US,D,20120209,000000,12.371,12.677,12.3,12.532,2834410,0
+MSTR.US,D,20120210,000000,12.693,12.693,12.197,12.272,2321230,0
+MSTR.US,D,20120213,000000,12.533,12.533,12.274,12.486,1348590,0
+MSTR.US,D,20120214,000000,12.428,12.478,12.209,12.373,1264100,0
+MSTR.US,D,20120215,000000,12.443,12.594,12.284,12.359,1431990,0
+MSTR.US,D,20120216,000000,12.394,12.923,12.346,12.906,2263930,0
+MSTR.US,D,20120217,000000,12.994,13,12.448,12.61,2146370,0
+MSTR.US,D,20120221,000000,12.87,13.833,12.79,13.443,5405650,0
+MSTR.US,D,20120222,000000,13.431,13.721,13.431,13.458,1946430,0
+MSTR.US,D,20120223,000000,13.443,13.9,13.376,13.835,2603300,0
+MSTR.US,D,20120224,000000,13.822,14.034,13.678,13.782,1952240,0
+MSTR.US,D,20120227,000000,13.6,13.958,13.471,13.63,3477110,0
+MSTR.US,D,20120228,000000,13.687,13.855,13.468,13.527,1860700,0
+MSTR.US,D,20120229,000000,13.601,13.793,13.55,13.559,1632650,0
+MSTR.US,D,20120301,000000,13.656,14.275,13.465,13.938,3588930,0
+MSTR.US,D,20120302,000000,13.941,14,13.481,13.547,2845120,0
+MSTR.US,D,20120305,000000,13.429,13.55,13.21,13.264,1510050,0
+MSTR.US,D,20120306,000000,13.012,13.083,12.796,12.912,1969410,0
+MSTR.US,D,20120307,000000,12.95,13.145,12.825,12.89,1521610,0
+MSTR.US,D,20120308,000000,13.002,13.309,12.945,13.135,1195730,0
+MSTR.US,D,20120309,000000,13.42,13.42,13.046,13.125,1688820,0
+MSTR.US,D,20120312,000000,13.266,13.412,12.988,13.199,813210,0
+MSTR.US,D,20120313,000000,13.291,13.721,13.202,13.655,1435300,0
+MSTR.US,D,20120314,000000,13.711,13.727,13.1,13.148,1564590,0
+MSTR.US,D,20120315,000000,13.175,13.302,13.051,13.104,1865530,0
+MSTR.US,D,20120316,000000,13.183,13.261,13.059,13.075,1703640,0
+MSTR.US,D,20120319,000000,13.074,13.585,13.063,13.452,1482550,0
+MSTR.US,D,20120320,000000,13.233,13.473,13.233,13.409,1332270,0
+MSTR.US,D,20120321,000000,13.606,14.245,13.58,14.018,2893880,0
+MSTR.US,D,20120322,000000,13.954,14.069,13.725,13.799,1296330,0
+MSTR.US,D,20120323,000000,13.778,13.998,13.723,13.893,1728800,0
+MSTR.US,D,20120326,000000,14.179,14.277,14,14.139,1484550,0
+MSTR.US,D,20120327,000000,14.123,14.165,13.965,13.987,1573810,0
+MSTR.US,D,20120328,000000,14.03,14.137,13.805,13.893,1844280,0
+MSTR.US,D,20120329,000000,13.781,13.933,13.683,13.88,1258410,0
+MSTR.US,D,20120330,000000,14.007,14.25,13.701,14,3030160,0
+MSTR.US,D,20120402,000000,14.188,14.37,13.927,14.32,1211380,0
+MSTR.US,D,20120403,000000,14.397,14.799,14.309,14.749,2968200,0
+MSTR.US,D,20120404,000000,14.584,14.631,14.451,14.518,2254390,0
+MSTR.US,D,20120405,000000,14.51,14.56,14.341,14.526,2064300,0
+MSTR.US,D,20120409,000000,14.243,14.388,14.198,14.334,1668320,0
+MSTR.US,D,20120410,000000,14.345,14.421,14.069,14.21,2410040,0
+MSTR.US,D,20120411,000000,14.373,14.477,14.166,14.404,1803320,0
+MSTR.US,D,20120412,000000,14.368,14.758,14.368,14.681,1427800,0
+MSTR.US,D,20120413,000000,14.649,14.757,14.58,14.71,1621450,0
+MSTR.US,D,20120416,000000,14.747,14.871,14.595,14.62,1821580,0
+MSTR.US,D,20120417,000000,14.712,15.081,14.62,14.891,2811720,0
+MSTR.US,D,20120418,000000,14.432,14.789,14.286,14.495,3126100,0
+MSTR.US,D,20120419,000000,14.456,14.868,14.383,14.588,2138240,0
+MSTR.US,D,20120420,000000,14.831,14.831,14.418,14.52,1481210,0
+MSTR.US,D,20120423,000000,14.311,14.323,13.991,14.081,2250600,0
+MSTR.US,D,20120424,000000,14.057,14.099,13.701,13.832,2360250,0
+MSTR.US,D,20120425,000000,14.084,14.147,14,14.103,1429380,0
+MSTR.US,D,20120426,000000,14.06,14.326,14.008,14.196,1716680,0
+MSTR.US,D,20120427,000000,14.205,14.282,13.965,14.111,1791730,0
+MSTR.US,D,20120430,000000,14.134,14.143,13.95,13.978,960590,0
+MSTR.US,D,20120501,000000,13.981,14.369,13.638,14.022,2011280,0
+MSTR.US,D,20120502,000000,13.933,14.212,13.864,14.204,967770,0
+MSTR.US,D,20120503,000000,14.847,16,14.776,15.624,6599230,0
+MSTR.US,D,20120504,000000,15.406,15.663,15.204,15.232,2354810,0
+MSTR.US,D,20120507,000000,15.151,15.332,14.854,14.932,2374450,0
+MSTR.US,D,20120508,000000,14.795,14.795,14.331,14.743,1561790,0
+MSTR.US,D,20120509,000000,14.504,14.767,14.501,14.578,1133760,0
+MSTR.US,D,20120510,000000,14.701,14.701,14.095,14.214,1485060,0
+MSTR.US,D,20120511,000000,14.128,14.376,14.128,14.284,1112260,0
+MSTR.US,D,20120514,000000,14.121,14.162,13.925,14.103,1527950,0
+MSTR.US,D,20120515,000000,14.054,14.358,14.054,14.153,1435400,0
+MSTR.US,D,20120516,000000,14.257,14.344,13.69,13.796,1803330,0
+MSTR.US,D,20120517,000000,13.823,13.823,13.376,13.6,1203730,0
+MSTR.US,D,20120518,000000,13.539,13.547,12.737,12.905,2744510,0
+MSTR.US,D,20120521,000000,12.911,13.368,12.812,13.169,1685910,0
+MSTR.US,D,20120522,000000,13.118,13.295,12.871,13.039,1852650,0
+MSTR.US,D,20120523,000000,12.949,13.17,12.785,13.081,1113040,0
+MSTR.US,D,20120524,000000,13.033,13.033,12.542,12.694,1180180,0
+MSTR.US,D,20120525,000000,12.727,12.75,12.556,12.676,764280,0
+MSTR.US,D,20120529,000000,12.758,12.789,12.43,12.708,1141580,0
+MSTR.US,D,20120530,000000,12.541,12.541,12.18,12.208,1128990,0
+MSTR.US,D,20120531,000000,12.269,12.269,12.011,12.198,1130450,0
+MSTR.US,D,20120601,000000,11.953,12.045,11.87,11.89,1373970,0
+MSTR.US,D,20120604,000000,11.941,12.138,11.779,11.993,1211880,0
+MSTR.US,D,20120605,000000,11.957,12.254,11.895,12.011,1016580,0
+MSTR.US,D,20120606,000000,12.191,12.442,12.096,12.359,1522090,0
+MSTR.US,D,20120607,000000,12.501,12.633,12.109,12.197,1532860,0
+MSTR.US,D,20120608,000000,12.136,12.322,11.87,12.216,2979750,0
+MSTR.US,D,20120611,000000,12.358,12.396,12.057,12.064,1227170,0
+MSTR.US,D,20120612,000000,12.116,12.307,11.931,11.953,1353120,0
+MSTR.US,D,20120613,000000,11.94,12.172,11.747,11.761,1810620,0
+MSTR.US,D,20120614,000000,11.84,12.148,11.773,12.014,1225550,0
+MSTR.US,D,20120615,000000,11.978,12.545,11.903,12.433,1727780,0
+MSTR.US,D,20120618,000000,12.308,12.527,12.249,12.499,857730,0
+MSTR.US,D,20120619,000000,12.61,12.902,12.519,12.741,809980,0
+MSTR.US,D,20120620,000000,12.834,13.1,12.709,12.89,862430,0
+MSTR.US,D,20120621,000000,12.932,12.997,12.385,12.46,1313580,0
+MSTR.US,D,20120622,000000,12.558,12.997,12.558,12.914,1785710,0
+MSTR.US,D,20120625,000000,12.707,12.744,12.456,12.525,940300,0
+MSTR.US,D,20120626,000000,12.534,12.797,12.527,12.699,748650,0
+MSTR.US,D,20120627,000000,12.706,13.05,12.632,12.962,746100,0
+MSTR.US,D,20120628,000000,12.815,13.099,12.626,12.811,1392370,0
+MSTR.US,D,20120629,000000,12.994,13.25,12.882,12.986,1183650,0
+MSTR.US,D,20120702,000000,12.942,13.153,12.757,13.026,1062520,0
+MSTR.US,D,20120703,000000,12.998,13.328,12.998,13.287,420350,0
+MSTR.US,D,20120705,000000,13.263,13.586,13.261,13.493,751990,0
+MSTR.US,D,20120706,000000,12.801,12.948,11.738,11.957,4615040,0
+MSTR.US,D,20120709,000000,11.949,12.165,11.682,11.822,1849530,0
+MSTR.US,D,20120710,000000,11.927,11.927,11.313,11.332,1692970,0
+MSTR.US,D,20120711,000000,11.366,11.522,11.147,11.349,1432550,0
+MSTR.US,D,20120712,000000,11.308,11.58,11.14,11.481,1687230,0
+MSTR.US,D,20120713,000000,11.488,11.971,11.488,11.656,1840110,0
+MSTR.US,D,20120716,000000,11.685,11.743,11.507,11.664,592000,0
+MSTR.US,D,20120717,000000,11.666,11.666,11.274,11.474,1129170,0
+MSTR.US,D,20120718,000000,11.478,12,11.478,12,1016640,0
+MSTR.US,D,20120719,000000,12.087,12.198,11.8,11.981,1662180,0
+MSTR.US,D,20120720,000000,11.829,11.997,11.5,11.533,1268470,0
+MSTR.US,D,20120723,000000,11.306,11.715,11.213,11.581,1070490,0
+MSTR.US,D,20120724,000000,11.688,11.703,11.272,11.335,732670,0
+MSTR.US,D,20120725,000000,11.431,11.55,11.2,11.378,1131760,0
+MSTR.US,D,20120726,000000,11.595,11.781,11.138,11.348,1414380,0
+MSTR.US,D,20120727,000000,11.426,11.916,11.426,11.708,2177500,0
+MSTR.US,D,20120730,000000,11.67,12,11.631,11.888,1121170,0
+MSTR.US,D,20120731,000000,11.051,11.984,10.86,11.646,4960670,0
+MSTR.US,D,20120801,000000,11.765,11.923,11.544,11.768,1943410,0
+MSTR.US,D,20120802,000000,11.625,11.972,11.579,11.762,1200380,0
+MSTR.US,D,20120803,000000,12.024,12.339,11.9,12.233,1161060,0
+MSTR.US,D,20120806,000000,12.483,12.711,12.327,12.408,2091880,0
+MSTR.US,D,20120807,000000,12.459,12.808,12.37,12.575,1437890,0
+MSTR.US,D,20120808,000000,12.574,12.809,12.54,12.645,714560,0
+MSTR.US,D,20120809,000000,12.611,12.909,12.59,12.634,887050,0
+MSTR.US,D,20120810,000000,12.61,12.792,12.589,12.764,1055130,0
+MSTR.US,D,20120813,000000,12.726,12.91,12.579,12.649,893910,0
+MSTR.US,D,20120814,000000,12.77,12.84,12.364,12.426,1514170,0
+MSTR.US,D,20120815,000000,12.409,12.561,12.409,12.437,797270,0
+MSTR.US,D,20120816,000000,12.486,12.763,12.44,12.637,1624220,0
+MSTR.US,D,20120817,000000,12.666,12.853,12.537,12.681,1417850,0
+MSTR.US,D,20120820,000000,12.688,12.754,12.512,12.612,888610,0
+MSTR.US,D,20120821,000000,12.734,12.993,12.7,12.833,1539090,0
+MSTR.US,D,20120822,000000,12.651,12.802,12.554,12.619,1532630,0
+MSTR.US,D,20120823,000000,12.586,12.685,12.44,12.443,845190,0
+MSTR.US,D,20120824,000000,12.416,12.581,12.288,12.458,886280,0
+MSTR.US,D,20120827,000000,12.497,12.643,12.455,12.549,530340,0
+MSTR.US,D,20120828,000000,12.582,12.698,12.496,12.553,643410,0
+MSTR.US,D,20120829,000000,12.566,12.772,12.566,12.656,1391870,0
+MSTR.US,D,20120830,000000,12.717,12.773,12.553,12.58,712400,0
+MSTR.US,D,20120831,000000,12.719,12.74,12.438,12.551,1077280,0
+MSTR.US,D,20120904,000000,12.608,12.772,12.485,12.54,1373680,0
+MSTR.US,D,20120905,000000,12.499,12.665,12.499,12.598,1722780,0
+MSTR.US,D,20120906,000000,12.664,12.94,12.611,12.828,1652430,0
+MSTR.US,D,20120907,000000,12.9,13.025,12.79,12.989,1126340,0
+MSTR.US,D,20120910,000000,12.979,13.14,12.846,12.888,888430,0
+MSTR.US,D,20120911,000000,12.871,13.034,12.737,12.983,846690,0
+MSTR.US,D,20120912,000000,12.976,13.096,12.879,13.037,699640,0
+MSTR.US,D,20120913,000000,13.001,13.316,12.868,13.211,914590,0
+MSTR.US,D,20120914,000000,13.27,13.44,13.23,13.305,631610,0
+MSTR.US,D,20120917,000000,13.287,13.537,13.287,13.419,611000,0
+MSTR.US,D,20120918,000000,13.441,13.544,13.386,13.479,556890,0
+MSTR.US,D,20120919,000000,13.228,13.571,13.228,13.435,966100,0
+MSTR.US,D,20120920,000000,13.368,13.61,13.368,13.452,1493770,0
+MSTR.US,D,20120921,000000,13.65,13.716,13.468,13.492,1821270,0
+MSTR.US,D,20120924,000000,13.431,13.583,13.402,13.495,720650,0
+MSTR.US,D,20120925,000000,13.547,13.547,13.273,13.331,1715260,0
+MSTR.US,D,20120926,000000,13.329,13.329,12.972,13.172,1060690,0
+MSTR.US,D,20120927,000000,13.172,13.523,13.095,13.411,913530,0
+MSTR.US,D,20120928,000000,13.294,13.57,13.29,13.407,1068900,0
+MSTR.US,D,20121001,000000,13.458,13.619,13.208,13.312,1048460,0
+MSTR.US,D,20121002,000000,13.333,13.498,13.073,13.141,1204390,0
+MSTR.US,D,20121003,000000,13.141,13.212,12.776,12.981,2425250,0
+MSTR.US,D,20121004,000000,12.882,12.882,12.38,12.617,2893710,0
+MSTR.US,D,20121005,000000,12.694,12.771,12.403,12.44,1871720,0
+MSTR.US,D,20121008,000000,12.395,12.458,12.197,12.239,1766440,0
+MSTR.US,D,20121009,000000,12.236,12.239,11.823,11.995,1766870,0
+MSTR.US,D,20121010,000000,11.998,12.157,11.778,11.921,1309900,0
+MSTR.US,D,20121011,000000,12.047,12.111,11.806,11.899,1112610,0
+MSTR.US,D,20121012,000000,11.873,12.025,11.712,11.826,838270,0
+MSTR.US,D,20121015,000000,11.828,11.996,11.658,11.968,1365910,0
+MSTR.US,D,20121016,000000,12.007,12.149,11.985,12.102,1264330,0
+MSTR.US,D,20121017,000000,12.1,12.119,11.815,11.905,1308250,0
+MSTR.US,D,20121018,000000,11.889,11.973,11.762,11.893,1193600,0
+MSTR.US,D,20121019,000000,11.823,11.878,11.73,11.814,1240050,0
+MSTR.US,D,20121022,000000,11.822,12.026,11.649,11.998,1901090,0
+MSTR.US,D,20121023,000000,11.502,11.65,10.728,11.162,7806120,0
+MSTR.US,D,20121024,000000,11.118,11.28,11.052,11.106,1287900,0
+MSTR.US,D,20121025,000000,11.176,11.337,11.12,11.213,971390,0
+MSTR.US,D,20121026,000000,11.288,11.288,10.867,10.981,1345860,0
+MSTR.US,D,20121031,000000,9.474,9.724,9.2,9.447,4961220,0
+MSTR.US,D,20121101,000000,9.483,9.772,9.362,9.744,3565960,0
+MSTR.US,D,20121102,000000,9.716,9.813,9.609,9.647,1842250,0
+MSTR.US,D,20121105,000000,9.603,9.894,9.4735,9.861,1503980,0
+MSTR.US,D,20121106,000000,9.849,9.969,9.769,9.837,1311590,0
+MSTR.US,D,20121107,000000,9.831,9.85,9.63,9.65,1543010,0
+MSTR.US,D,20121108,000000,9.647,9.81,9.54,9.574,1465860,0
+MSTR.US,D,20121109,000000,9.494,9.655,9.417,9.562,1148490,0
+MSTR.US,D,20121112,000000,9.481,9.688,9.481,9.533,797230,0
+MSTR.US,D,20121113,000000,9.468,9.688,9.4,9.457,867320,0
+MSTR.US,D,20121114,000000,9.51,9.568,9.205,9.272,1722420,0
+MSTR.US,D,20121115,000000,9.258,9.413,9.1,9.315,1745410,0
+MSTR.US,D,20121116,000000,9.38,9.38,9.116,9.178,1438000,0
+MSTR.US,D,20121119,000000,8.992,9.12,8.511,8.712,5301270,0
+MSTR.US,D,20121120,000000,8.749,8.749,8.376,8.545,3128940,0
+MSTR.US,D,20121121,000000,8.503,8.677,8.438,8.527,1850150,0
+MSTR.US,D,20121123,000000,8.577,8.717,8.5288,8.63,1019250,0
+MSTR.US,D,20121126,000000,8.651,8.678,8.455,8.67,1188880,0
+MSTR.US,D,20121127,000000,8.628,8.73,8.59,8.675,1714710,0
+MSTR.US,D,20121128,000000,8.616,8.729,8.518,8.729,1126190,0
+MSTR.US,D,20121129,000000,8.751,8.922,8.751,8.853,1178970,0
+MSTR.US,D,20121130,000000,8.91,8.937,8.791,8.849,1535800,0
+MSTR.US,D,20121203,000000,8.85,8.966,8.826,8.869,1174410,0
+MSTR.US,D,20121204,000000,8.913,8.935,8.8156,8.877,800000,0
+MSTR.US,D,20121205,000000,8.892,8.962,8.801,8.828,1182470,0
+MSTR.US,D,20121206,000000,8.837,8.944,8.829,8.858,552450,0
+MSTR.US,D,20121207,000000,8.887,8.907,8.688,8.856,508720,0
+MSTR.US,D,20121210,000000,8.873,9.068,8.842,9.018,624440,0
+MSTR.US,D,20121211,000000,9.089,9.206,8.924,9.145,799800,0
+MSTR.US,D,20121212,000000,9.196,9.289,9.135,9.187,628470,0
+MSTR.US,D,20121213,000000,9.185,9.256,9.13,9.197,635880,0
+MSTR.US,D,20121214,000000,9.114,9.195,9.044,9.1,571200,0
+MSTR.US,D,20121217,000000,9.155,9.379,9.133,9.34,606140,0
+MSTR.US,D,20121218,000000,9.408,9.6,9.3145,9.521,857580,0
+MSTR.US,D,20121219,000000,9.528,9.528,9.376,9.423,1238290,0
+MSTR.US,D,20121220,000000,9.384,9.596,9.37,9.504,531280,0
+MSTR.US,D,20121221,000000,9.414,9.635,9.307,9.616,2487740,0
+MSTR.US,D,20121224,000000,9.599,9.64,9.4606,9.585,465960,0
+MSTR.US,D,20121226,000000,9.618,9.701,9.394,9.419,980720,0
+MSTR.US,D,20121227,000000,9.4,9.513,9.301,9.393,611680,0
+MSTR.US,D,20121228,000000,9.464,9.508,9.326,9.355,400360,0
+MSTR.US,D,20121231,000000,9.378,9.484,9.316,9.338,1131150,0
+MSTR.US,D,20130102,000000,9.662,9.777,9.4523,9.549,1471360,0
+MSTR.US,D,20130103,000000,9.537,9.604,9.179,9.2447,1311780,0
+MSTR.US,D,20130104,000000,9.254,9.434,9.186,9.299,733230,0
+MSTR.US,D,20130107,000000,9.236,9.395,9.2,9.367,1384620,0
+MSTR.US,D,20130108,000000,9.376,9.474,9.233,9.245,928300,0
+MSTR.US,D,20130109,000000,9.265,9.432,9.228,9.323,1404930,0
+MSTR.US,D,20130110,000000,9.418,9.435,9.267,9.341,870100,0
+MSTR.US,D,20130111,000000,9.357,9.445,9.321,9.394,759860,0
+MSTR.US,D,20130114,000000,9.353,9.461,9.29,9.433,515060,0
+MSTR.US,D,20130115,000000,9.375,9.645,9.3435,9.484,728930,0
+MSTR.US,D,20130116,000000,9.544,9.561,9.408,9.426,886630,0
+MSTR.US,D,20130117,000000,9.44,9.534,9.357,9.426,487760,0
+MSTR.US,D,20130118,000000,9.361,9.43,9.3,9.379,809950,0
+MSTR.US,D,20130122,000000,9.353,9.36,9.21,9.308,535950,0
+MSTR.US,D,20130123,000000,9.16,9.487,9.16,9.446,949010,0
+MSTR.US,D,20130124,000000,9.406,9.541,9.306,9.525,547220,0
+MSTR.US,D,20130125,000000,9.6,10.451,9.579,10.181,1955470,0
+MSTR.US,D,20130128,000000,10.231,10.355,9.9,9.939,1853460,0
+MSTR.US,D,20130129,000000,9.76,10.589,9.6,10.011,2593850,0
+MSTR.US,D,20130130,000000,9.969,10.149,9.901,10.074,900430,0
+MSTR.US,D,20130131,000000,10.074,10.236,10.007,10.027,1097250,0
+MSTR.US,D,20130201,000000,10.011,10.365,9.901,10.236,1638900,0
+MSTR.US,D,20130204,000000,10.149,10.225,9.9,9.916,925210,0
+MSTR.US,D,20130205,000000,9.95,10.2,9.9,10.073,788030,0
+MSTR.US,D,20130206,000000,10.001,10.012,9.805,9.904,650980,0
+MSTR.US,D,20130207,000000,9.896,9.896,9.739,9.808,327250,0
+MSTR.US,D,20130208,000000,9.755,9.947,9.755,9.893,489700,0
+MSTR.US,D,20130211,000000,9.873,9.917,9.75,9.805,299350,0
+MSTR.US,D,20130212,000000,9.802,9.979,9.752,9.976,954550,0
+MSTR.US,D,20130213,000000,10.009,10.013,9.823,9.977,459960,0
+MSTR.US,D,20130214,000000,9.913,10.032,9.804,9.8975,520780,0
+MSTR.US,D,20130215,000000,10.035,10.534,9.978,10.408,2018670,0
+MSTR.US,D,20130219,000000,10.437,10.696,10.321,10.666,1474160,0
+MSTR.US,D,20130220,000000,10.66,10.703,10.266,10.271,862220,0
+MSTR.US,D,20130221,000000,10.294,10.3,10.01,10.093,1222660,0
+MSTR.US,D,20130222,000000,10.158,10.288,10.064,10.225,863900,0
+MSTR.US,D,20130225,000000,10.252,10.255,9.867,9.909,1057990,0
+MSTR.US,D,20130226,000000,10.058,10.501,10.057,10.318,2535130,0
+MSTR.US,D,20130227,000000,10.339,10.395,10.088,10.219,2097180,0
+MSTR.US,D,20130228,000000,10.279,10.377,10.165,10.188,583960,0
+MSTR.US,D,20130301,000000,10.09,10.353,9.98,10.309,460900,0
+MSTR.US,D,20130304,000000,10.267,10.346,10.155,10.305,1236430,0
+MSTR.US,D,20130305,000000,10.764,11.481,10.719,11.345,3550930,0
+MSTR.US,D,20130306,000000,11.393,11.42,11.134,11.265,822590,0
+MSTR.US,D,20130307,000000,11.241,11.295,11.06,11.208,862740,0
+MSTR.US,D,20130308,000000,11.288,11.45,11.205,11.419,683470,0
+MSTR.US,D,20130311,000000,11.372,11.372,11.146,11.269,568820,0
+MSTR.US,D,20130312,000000,11.25,11.43,11.16,11.269,299960,0
+MSTR.US,D,20130313,000000,11.297,11.317,11.232,11.28,460000,0
+MSTR.US,D,20130314,000000,11.312,11.398,11.185,11.293,753200,0
+MSTR.US,D,20130315,000000,11.319,11.342,11.181,11.228,902530,0
+MSTR.US,D,20130318,000000,11.014,11.177,10.887,10.899,1343200,0
+MSTR.US,D,20130319,000000,10.956,11.052,10.665,10.745,1796550,0
+MSTR.US,D,20130320,000000,10.811,10.898,10.625,10.847,874240,0
+MSTR.US,D,20130321,000000,10.737,10.827,10.729,10.807,707970,0
+MSTR.US,D,20130322,000000,10.786,10.791,10.331,10.386,1430490,0
+MSTR.US,D,20130325,000000,10.423,10.427,10.061,10.176,1303680,0
+MSTR.US,D,20130326,000000,10.219,10.306,10.112,10.261,560760,0
+MSTR.US,D,20130327,000000,10.163,10.188,10.034,10.1,517000,0
+MSTR.US,D,20130328,000000,10.115,10.183,10.057,10.108,993980,0
+MSTR.US,D,20130401,000000,10.06,10.329,10.02,10.303,1208710,0
+MSTR.US,D,20130402,000000,10.32,10.43,10.157,10.253,829100,0
+MSTR.US,D,20130403,000000,10.395,10.395,10.061,10.144,741130,0
+MSTR.US,D,20130404,000000,10.213,10.213,10.027,10.103,585200,0
+MSTR.US,D,20130405,000000,9.961,10.18,9.912,10.055,846660,0
+MSTR.US,D,20130408,000000,10.065,10.209,9.991,10.145,869360,0
+MSTR.US,D,20130409,000000,10.139,10.234,10.027,10.119,657680,0
+MSTR.US,D,20130410,000000,10.129,10.5,10.104,10.479,721350,0
+MSTR.US,D,20130411,000000,10.459,10.459,10.278,10.306,655040,0
+MSTR.US,D,20130412,000000,10.239,10.423,10.014,10.288,700650,0
+MSTR.US,D,20130415,000000,10.237,10.261,9.915,10.018,694310,0
+MSTR.US,D,20130416,000000,10.089,10.103,9.901,10.014,1008780,0
+MSTR.US,D,20130417,000000,9.903,9.928,9.76,9.817,791840,0
+MSTR.US,D,20130418,000000,9.833,9.97,9.689,9.736,841760,0
+MSTR.US,D,20130419,000000,9.739,9.755,9.509,9.576,660140,0
+MSTR.US,D,20130422,000000,9.564,9.645,9.338,9.617,1397390,0
+MSTR.US,D,20130423,000000,9.719,9.904,9.616,9.788,977030,0
+MSTR.US,D,20130424,000000,9.751,9.777,9.54,9.683,1021080,0
+MSTR.US,D,20130425,000000,9.679,9.875,9.588,9.823,701340,0
+MSTR.US,D,20130426,000000,9.87,9.98,9.727,9.771,900910,0
+MSTR.US,D,20130429,000000,9.778,9.988,9.758,9.93,719540,0
+MSTR.US,D,20130430,000000,9.195,9.209,8.635,9.019,4573370,0
+MSTR.US,D,20130501,000000,8.805,9.068,8.786,8.922,2629590,0
+MSTR.US,D,20130502,000000,8.982,9.024,8.897,9,1668230,0
+MSTR.US,D,20130503,000000,9.131,9.175,8.987,9.114,1894250,0
+MSTR.US,D,20130506,000000,9.101,9.158,8.976,9.103,1821170,0
+MSTR.US,D,20130507,000000,9.082,9.244,9.0675,9.167,1659190,0
+MSTR.US,D,20130508,000000,9.116,9.258,9.1,9.192,984290,0
+MSTR.US,D,20130509,000000,9.153,9.234,9.133,9.148,531770,0
+MSTR.US,D,20130510,000000,9.176,9.494,9.15,9.47,879860,0
+MSTR.US,D,20130513,000000,9.478,9.521,9.387,9.449,863210,0
+MSTR.US,D,20130514,000000,9.437,9.547,9.426,9.486,1169560,0
+MSTR.US,D,20130515,000000,9.478,9.486,9.198,9.309,1659100,0
+MSTR.US,D,20130516,000000,9.29,9.507,9.29,9.435,1810910,0
+MSTR.US,D,20130517,000000,9.463,9.61,9.37,9.595,930410,0
+MSTR.US,D,20130520,000000,9.413,9.543,9.3765,9.417,2167190,0
+MSTR.US,D,20130521,000000,9.397,9.4445,9.271,9.323,840100,0
+MSTR.US,D,20130522,000000,9.333,9.333,8.975,9.057,1590110,0
+MSTR.US,D,20130523,000000,8.921,9.197,8.921,9.129,927670,0
+MSTR.US,D,20130524,000000,9.091,9.263,8.931,9.241,1170830,0
+MSTR.US,D,20130528,000000,9.328,9.4388,9.16,9.234,954520,0
+MSTR.US,D,20130529,000000,9.152,9.223,9,9.146,897270,0
+MSTR.US,D,20130530,000000,9.184,9.349,9.141,9.316,935090,0
+MSTR.US,D,20130531,000000,9.237,9.237,9.109,9.148,928920,0
+MSTR.US,D,20130603,000000,9.177,9.195,8.949,9.109,1596500,0
+MSTR.US,D,20130604,000000,9.094,9.136,8.916,9.052,1724220,0
+MSTR.US,D,20130605,000000,9.016,9.137,8.977,9.053,844660,0
+MSTR.US,D,20130606,000000,9.045,9.199,8.911,9.01,1104970,0
+MSTR.US,D,20130607,000000,9.049,9.049,8.933,8.971,849140,0
+MSTR.US,D,20130610,000000,8.989,9.058,8.936,8.969,412540,0
+MSTR.US,D,20130611,000000,8.878,8.945,8.8,8.812,744300,0
+MSTR.US,D,20130612,000000,8.857,8.928,8.699,8.814,1100340,0
+MSTR.US,D,20130613,000000,8.827,9.017,8.766,9.005,918450,0
+MSTR.US,D,20130614,000000,8.994,9.122,8.984,9.094,710110,0
+MSTR.US,D,20130617,000000,9.146,9.146,8.859,8.921,1948830,0
+MSTR.US,D,20130618,000000,8.966,9.0289,8.856,8.957,951160,0
+MSTR.US,D,20130619,000000,8.826,8.97,8.736,8.794,915630,0
+MSTR.US,D,20130620,000000,8.704,8.7175,8.583,8.664,663490,0
+MSTR.US,D,20130621,000000,8.664,8.693,8.388,8.427,2360710,0
+MSTR.US,D,20130624,000000,8.376,8.587,8.2725,8.483,2034350,0
+MSTR.US,D,20130625,000000,8.54,8.54,8.355,8.431,682300,0
+MSTR.US,D,20130626,000000,8.474,8.512,8.408,8.408,670280,0
+MSTR.US,D,20130627,000000,8.449,8.602,8.422,8.558,566980,0
+MSTR.US,D,20130628,000000,8.5,8.741,8.487,8.696,1009570,0
+MSTR.US,D,20130701,000000,8.75,8.834,8.712,8.777,864080,0
+MSTR.US,D,20130702,000000,8.8275,8.973,8.751,8.88,910760,0
+MSTR.US,D,20130703,000000,8.819,8.963,8.807,8.861,368470,0
+MSTR.US,D,20130705,000000,8.982,9.014,8.872,8.974,437080,0
+MSTR.US,D,20130708,000000,9.022,9.034,8.911,8.996,795570,0
+MSTR.US,D,20130709,000000,9.023,9.243,9,9.223,765560,0
+MSTR.US,D,20130710,000000,9.233,9.548,9.207,9.528,1120090,0
+MSTR.US,D,20130711,000000,9.661,9.88,9.625,9.834,1063680,0
+MSTR.US,D,20130712,000000,9.797,9.888,9.765,9.771,647660,0
+MSTR.US,D,20130715,000000,9.775,9.862,9.61,9.659,730840,0
+MSTR.US,D,20130716,000000,9.667,9.703,9.55,9.661,1101960,0
+MSTR.US,D,20130717,000000,9.568,9.762,9.494,9.703,566330,0
+MSTR.US,D,20130718,000000,9.699,9.835,9.685,9.726,411280,0
+MSTR.US,D,20130719,000000,9.671,9.695,9.5927,9.677,329550,0
+MSTR.US,D,20130722,000000,9.634,9.707,9.551,9.637,314960,0
+MSTR.US,D,20130723,000000,9.611,9.704,9.596,9.692,467210,0
+MSTR.US,D,20130724,000000,9.731,9.942,9.682,9.735,507870,0
+MSTR.US,D,20130725,000000,9.732,9.831,9.715,9.82,408460,0
+MSTR.US,D,20130726,000000,9.725,9.793,9.623,9.737,707680,0
+MSTR.US,D,20130729,000000,9.697,9.7465,9.519,9.657,575920,0
+MSTR.US,D,20130730,000000,9.604,9.941,9.299,9.594,1385540,0
+MSTR.US,D,20130731,000000,9.577,9.733,9.5,9.501,437300,0
+MSTR.US,D,20130801,000000,9.562,9.7608,9.4,9.677,743140,0
+MSTR.US,D,20130802,000000,9.628,9.628,9.446,9.51,367130,0
+MSTR.US,D,20130805,000000,9.85,9.904,9.644,9.735,1421440,0
+MSTR.US,D,20130806,000000,9.745,9.745,9.541,9.618,485990,0
+MSTR.US,D,20130807,000000,9.586,9.908,9.552,9.575,378800,0
+MSTR.US,D,20130808,000000,9.593,9.789,9.484,9.725,661200,0
+MSTR.US,D,20130809,000000,9.713,9.987,9.7,9.935,534120,0
+MSTR.US,D,20130812,000000,9.862,10.023,9.834,10.023,541130,0
+MSTR.US,D,20130813,000000,10.057,10.131,9.986,10.092,302150,0
+MSTR.US,D,20130814,000000,10.111,10.111,9.929,10.049,302410,0
+MSTR.US,D,20130815,000000,9.979,9.979,9.701,9.752,382980,0
+MSTR.US,D,20130816,000000,9.71,9.731,9.589,9.631,256370,0
+MSTR.US,D,20130819,000000,9.574,9.656,9.417,9.511,1126400,0
+MSTR.US,D,20130820,000000,9.524,9.552,9.429,9.49,522290,0
+MSTR.US,D,20130821,000000,9.488,9.556,9.387,9.413,457270,0
+MSTR.US,D,20130822,000000,9.5,9.517,9.368,9.49,389430,0
+MSTR.US,D,20130823,000000,9.5595,9.959,9.49,9.51,776600,0
+MSTR.US,D,20130826,000000,9.5875,9.5875,9.424,9.485,300540,0
+MSTR.US,D,20130827,000000,9.397,9.464,9.235,9.247,598590,0
+MSTR.US,D,20130828,000000,9.25,9.31,9.15,9.188,365100,0
+MSTR.US,D,20130829,000000,9.164,9.259,9.152,9.233,721710,0
+MSTR.US,D,20130830,000000,9.221,9.3,9.146,9.181,315600,0
+MSTR.US,D,20130903,000000,9.264,9.27,9.016,9.17,316670,0
+MSTR.US,D,20130904,000000,9.167,9.281,9.15,9.264,464670,0
+MSTR.US,D,20130905,000000,9.267,9.367,9.171,9.284,249250,0
+MSTR.US,D,20130906,000000,9.341,9.389,9.175,9.34,571280,0
+MSTR.US,D,20130909,000000,9.369,9.674,9.296,9.652,238790,0
+MSTR.US,D,20130910,000000,9.655,9.836,9.655,9.822,300540,0
+MSTR.US,D,20130911,000000,9.833,10.323,9.7005,10.286,975800,0
+MSTR.US,D,20130912,000000,10.228,10.616,10.228,10.539,898080,0
+MSTR.US,D,20130913,000000,10.565,10.672,10.396,10.617,436850,0
+MSTR.US,D,20130916,000000,10.677,10.7,10.382,10.455,761940,0
+MSTR.US,D,20130917,000000,10.483,10.57,10.336,10.521,364090,0
+MSTR.US,D,20130918,000000,10.537,10.648,10.369,10.556,500720,0
+MSTR.US,D,20130919,000000,10.556,10.556,10.369,10.395,628240,0
+MSTR.US,D,20130920,000000,10.44,10.888,10.44,10.855,1490210,0
+MSTR.US,D,20130923,000000,10.85,10.85,10.472,10.505,1105670,0
+MSTR.US,D,20130924,000000,10.484,10.628,10.406,10.477,372300,0
+MSTR.US,D,20130925,000000,10.451,10.571,10.444,10.461,776000,0
+MSTR.US,D,20130926,000000,10.551,10.576,10.4,10.442,486460,0
+MSTR.US,D,20130927,000000,10.42,10.512,10.34,10.383,271000,0
+MSTR.US,D,20130930,000000,10.313,10.386,10.157,10.376,483000,0
+MSTR.US,D,20131001,000000,10.38,10.712,10.276,10.711,884000,0
+MSTR.US,D,20131002,000000,10.601,10.805,10.548,10.706,810000,0
+MSTR.US,D,20131003,000000,10.678,10.721,10.375,10.419,418800,0
+MSTR.US,D,20131004,000000,10.399,10.631,10.332,10.556,187670,0
+MSTR.US,D,20131007,000000,10.432,10.548,10.209,10.239,367000,0
+MSTR.US,D,20131008,000000,10.377,10.377,9.915,10.098,977000,0
+MSTR.US,D,20131009,000000,10.1,10.163,9.834,9.906,494000,0
+MSTR.US,D,20131010,000000,9.998,10.126,9.899,10.045,685000,0
+MSTR.US,D,20131011,000000,9.998,10.262,9.921,10.259,914000,0
+MSTR.US,D,20131014,000000,10.181,10.299,10.08,10.245,1158000,0
+MSTR.US,D,20131015,000000,10.164,10.166,9.522,9.619,2521000,0
+MSTR.US,D,20131016,000000,9.71,10.05,9.655,9.739,993000,0
+MSTR.US,D,20131017,000000,9.79,10.039,9.66,9.98,2244000,0
+MSTR.US,D,20131018,000000,10.039,10.213,9.999,10.018,1602000,0
+MSTR.US,D,20131021,000000,10.015,10.102,9.864,9.872,344000,0
+MSTR.US,D,20131022,000000,9.882,10.081,9.869,9.991,719300,0
+MSTR.US,D,20131023,000000,9.94,10.042,9.855,9.914,599000,0
+MSTR.US,D,20131024,000000,9.972,10.16,9.879,10.133,624520,0
+MSTR.US,D,20131025,000000,10.145,10.274,9.847,10.024,764000,0
+MSTR.US,D,20131028,000000,9.998,10.097,9.93,10.062,1402000,0
+MSTR.US,D,20131029,000000,10.265,12.077,10,11.917,5529000,0
+MSTR.US,D,20131030,000000,11.87,12.84,11.8,12.535,3444000,0
+MSTR.US,D,20131031,000000,12.5,12.5,11.981,12.199,2233400,0
+MSTR.US,D,20131101,000000,12.255,12.426,12.038,12.228,1329000,0
+MSTR.US,D,20131104,000000,12.289,12.712,12.23,12.656,1372000,0
+MSTR.US,D,20131105,000000,12.564,12.839,12.48,12.668,755000,0
+MSTR.US,D,20131106,000000,12.792,12.972,12.387,12.438,993070,0
+MSTR.US,D,20131107,000000,12.454,12.72,12.157,12.288,1515000,0
+MSTR.US,D,20131108,000000,12.281,12.552,12,12.423,1052880,0
+MSTR.US,D,20131111,000000,12.364,12.678,12.255,12.566,648000,0
+MSTR.US,D,20131112,000000,12.507,12.711,12.395,12.64,1306000,0
+MSTR.US,D,20131113,000000,12.529,12.915,12.466,12.9,833000,0
+MSTR.US,D,20131114,000000,12.853,12.853,12.26,12.675,536580,0
+MSTR.US,D,20131115,000000,12.652,12.766,12.561,12.698,862480,0
+MSTR.US,D,20131118,000000,12.71,12.978,12.56,12.612,1051000,0
+MSTR.US,D,20131119,000000,12.653,12.658,12.378,12.45,458000,0
+MSTR.US,D,20131120,000000,12.524,12.648,12.424,12.507,518000,0
+MSTR.US,D,20131121,000000,12.571,12.774,12.465,12.651,657000,0
+MSTR.US,D,20131122,000000,12.686,12.724,12.444,12.663,644000,0
+MSTR.US,D,20131125,000000,12.666,12.772,12.262,12.52,954880,0
+MSTR.US,D,20131126,000000,12.497,12.959,12.464,12.882,932000,0
+MSTR.US,D,20131127,000000,12.868,13,12.722,12.875,665080,0
+MSTR.US,D,20131129,000000,12.9,12.979,12.724,12.933,762370,0
+MSTR.US,D,20131202,000000,12.881,13,12.301,12.543,1698950,0
+MSTR.US,D,20131203,000000,12.4,12.8,12.4,12.712,1385000,0
+MSTR.US,D,20131204,000000,12.685,12.811,12.5,12.725,918000,0
+MSTR.US,D,20131205,000000,12.721,12.98,12.715,12.816,1226000,0
+MSTR.US,D,20131206,000000,12.959,12.959,12.56,12.658,938000,0
+MSTR.US,D,20131209,000000,12.677,12.788,12.492,12.763,1378000,0
+MSTR.US,D,20131210,000000,12.627,12.75,12.331,12.404,656000,0
+MSTR.US,D,20131211,000000,12.424,12.501,12.223,12.295,617740,0
+MSTR.US,D,20131212,000000,12.268,12.315,12.166,12.219,792000,0
+MSTR.US,D,20131213,000000,12.257,12.549,12.052,12.419,837000,0
+MSTR.US,D,20131216,000000,12.192,12.531,12.192,12.499,501000,0
+MSTR.US,D,20131217,000000,12.519,12.537,12.391,12.4,497000,0
+MSTR.US,D,20131218,000000,12.4,12.524,12.3,12.48,605610,0
+MSTR.US,D,20131219,000000,12.467,12.467,12.146,12.236,816000,0
+MSTR.US,D,20131220,000000,12.227,12.331,12.16,12.232,1946000,0
+MSTR.US,D,20131223,000000,12.232,12.56,12.08,12.495,1363000,0
+MSTR.US,D,20131224,000000,12.559,12.559,12.291,12.489,562850,0
+MSTR.US,D,20131226,000000,12.512,12.615,12.316,12.453,1030000,0
+MSTR.US,D,20131227,000000,12.497,12.576,12.396,12.471,286260,0
+MSTR.US,D,20131230,000000,12.445,12.535,12.305,12.381,1088200,0
+MSTR.US,D,20131231,000000,12.368,12.46,12.275,12.424,745000,0
+MSTR.US,D,20140102,000000,12.389,12.518,12.236,12.353,751480,0
+MSTR.US,D,20140103,000000,12.367,12.403,12.271,12.326,746540,0
+MSTR.US,D,20140106,000000,12.35,12.417,12.11,12.144,507660,0
+MSTR.US,D,20140107,000000,12.167,12.365,12.144,12.296,840000,0
+MSTR.US,D,20140108,000000,12.284,12.346,12.179,12.244,645000,0
+MSTR.US,D,20140109,000000,12.264,12.278,12.055,12.127,913000,0
+MSTR.US,D,20140110,000000,12.124,12.344,12.069,12.307,386000,0
+MSTR.US,D,20140113,000000,12.263,12.385,12.063,12.114,907000,0
+MSTR.US,D,20140114,000000,12.14,12.41,12.14,12.362,322500,0
+MSTR.US,D,20140115,000000,12.38,12.5,12.354,12.404,370000,0
+MSTR.US,D,20140116,000000,12.364,12.432,12.188,12.284,530000,0
+MSTR.US,D,20140117,000000,12.252,12.726,12.119,12.293,336000,0
+MSTR.US,D,20140121,000000,12.274,12.468,12.2,12.39,323850,0
+MSTR.US,D,20140122,000000,12.395,12.395,12.235,12.235,332900,0
+MSTR.US,D,20140123,000000,12.207,12.216,12.05,12.191,751000,0
+MSTR.US,D,20140124,000000,12.15,12.2,11.688,11.912,677000,0
+MSTR.US,D,20140127,000000,11.891,11.891,11.389,11.625,721270,0
+MSTR.US,D,20140128,000000,13.016,13.4,12.5,12.599,4076000,0
+MSTR.US,D,20140129,000000,12.378,12.673,12.02,12.103,1768000,0
+MSTR.US,D,20140130,000000,12.214,12.671,12.214,12.563,1099230,0
+MSTR.US,D,20140131,000000,12.334,12.637,12.3,12.57,1093000,0
+MSTR.US,D,20140203,000000,12.554,12.6,12.071,12.341,1100400,0
+MSTR.US,D,20140204,000000,12.385,12.528,12.35,12.409,704830,0
+MSTR.US,D,20140205,000000,12.428,12.856,12.219,12.385,996550,0
+MSTR.US,D,20140206,000000,12.401,12.49,12.278,12.373,681760,0
+MSTR.US,D,20140207,000000,12.468,12.562,12.401,12.402,792060,0
+MSTR.US,D,20140210,000000,12.308,12.372,12.22,12.312,1386110,0
+MSTR.US,D,20140211,000000,12.256,12.428,12.231,12.332,822140,0
+MSTR.US,D,20140212,000000,12.35,12.462,12.252,12.301,1148120,0
+MSTR.US,D,20140213,000000,12.215,13.183,12.215,13.024,1751190,0
+MSTR.US,D,20140214,000000,13.019,13.192,12.839,13.017,597320,0
+MSTR.US,D,20140218,000000,12.941,13.199,12.941,13.123,782530,0
+MSTR.US,D,20140219,000000,13.04,13.199,12.929,12.954,416430,0
+MSTR.US,D,20140220,000000,12.92,13.224,12.92,13.163,589790,0
+MSTR.US,D,20140221,000000,13.158,13.485,13.047,13.211,693930,0
+MSTR.US,D,20140224,000000,13.133,13.36,13.119,13.2,858740,0
+MSTR.US,D,20140225,000000,13.055,13.196,12.991,13.07,302390,0
+MSTR.US,D,20140226,000000,12.974,13.32,12.974,13.21,436260,0
+MSTR.US,D,20140227,000000,13.041,13.583,13.041,13.445,415250,0
+MSTR.US,D,20140228,000000,13.462,13.462,12.722,12.913,511560,0
+MSTR.US,D,20140303,000000,12.834,12.974,12.694,12.89,703100,0
+MSTR.US,D,20140304,000000,13.089,13.199,12.941,12.999,687570,0
+MSTR.US,D,20140305,000000,12.97,12.97,12.762,12.807,489910,0
+MSTR.US,D,20140306,000000,12.8,13.294,12.725,13.234,1328390,0
+MSTR.US,D,20140307,000000,13.222,13.278,13.005,13.136,934970,0
+MSTR.US,D,20140310,000000,12.986,13.1,12.761,12.891,539190,0
+MSTR.US,D,20140311,000000,12.773,12.94,12.662,12.739,464200,0
+MSTR.US,D,20140312,000000,12.82,12.877,12.648,12.756,444460,0
+MSTR.US,D,20140313,000000,12.734,12.74,12.391,12.455,731420,0
+MSTR.US,D,20140314,000000,12.444,12.687,12.3,12.569,402210,0
+MSTR.US,D,20140317,000000,12.859,12.859,12.53,12.706,314100,0
+MSTR.US,D,20140318,000000,12.767,12.946,12.553,12.921,611190,0
+MSTR.US,D,20140319,000000,12.863,12.888,12.642,12.722,461500,0
+MSTR.US,D,20140320,000000,12.61,12.797,12.485,12.572,661010,0
+MSTR.US,D,20140321,000000,12.673,12.675,12.345,12.435,965940,0
+MSTR.US,D,20140324,000000,12.4,12.46,11.812,11.869,884350,0
+MSTR.US,D,20140325,000000,11.893,12,11.6,11.629,650340,0
+MSTR.US,D,20140326,000000,11.805,11.864,11.472,11.522,689000,0
+MSTR.US,D,20140327,000000,11.5,11.701,11.306,11.402,634260,0
+MSTR.US,D,20140328,000000,11.379,11.512,11.266,11.35,488040,0
+MSTR.US,D,20140331,000000,11.238,11.755,11.238,11.539,716880,0
+MSTR.US,D,20140401,000000,11.614,11.846,11.539,11.626,695660,0
+MSTR.US,D,20140402,000000,11.776,11.787,11.614,11.673,466650,0
+MSTR.US,D,20140403,000000,11.739,11.768,11.377,11.495,999680,0
+MSTR.US,D,20140404,000000,11.51,11.55,11.116,11.166,794850,0
+MSTR.US,D,20140407,000000,10.982,11.417,10.654,10.878,861480,0
+MSTR.US,D,20140408,000000,10.908,11.11,10.418,10.46,1384590,0
+MSTR.US,D,20140409,000000,10.422,10.86,10.166,10.842,1755570,0
+MSTR.US,D,20140410,000000,10.861,10.861,10.28,10.405,761080,0
+MSTR.US,D,20140411,000000,10.171,10.462,9.968,10.054,1387690,0
+MSTR.US,D,20140414,000000,10.142,10.329,9.947,10.109,573510,0
+MSTR.US,D,20140415,000000,10.109,10.286,9.879,10.209,836700,0
+MSTR.US,D,20140416,000000,10.257,10.33,10.138,10.284,476000,0
+MSTR.US,D,20140417,000000,10.392,10.5,10.108,10.45,364230,0
+MSTR.US,D,20140421,000000,10.357,10.444,10.141,10.204,515790,0
+MSTR.US,D,20140422,000000,10.251,11.017,10.251,10.821,1731720,0
+MSTR.US,D,20140423,000000,10.782,10.968,10.557,10.721,1101340,0
+MSTR.US,D,20140424,000000,11.699,12.689,11.15,12.676,4339120,0
+MSTR.US,D,20140425,000000,12.569,12.625,12.071,12.08,1636800,0
+MSTR.US,D,20140428,000000,11.974,12.17,11.501,12,2562380,0
+MSTR.US,D,20140429,000000,12.098,12.257,11.49,11.637,2396940,0
+MSTR.US,D,20140430,000000,11.502,12.29,11.409,12.143,1908290,0
+MSTR.US,D,20140501,000000,12.086,12.355,11.954,12.088,1464720,0
+MSTR.US,D,20140502,000000,11.986,12.134,11.823,11.902,644720,0
+MSTR.US,D,20140505,000000,11.845,11.957,11.709,11.785,574590,0
+MSTR.US,D,20140506,000000,11.695,11.899,11.587,11.786,1040200,0
+MSTR.US,D,20140507,000000,11.667,11.944,11.6,11.756,1349910,0
+MSTR.US,D,20140508,000000,11.744,11.959,11.571,11.618,605120,0
+MSTR.US,D,20140509,000000,11.602,12.2,11.523,12.142,1223850,0
+MSTR.US,D,20140512,000000,12.187,12.611,12.105,12.529,1236590,0
+MSTR.US,D,20140513,000000,12.516,12.612,12.304,12.395,1370200,0
+MSTR.US,D,20140514,000000,12.672,12.672,12.157,12.204,1074540,0
+MSTR.US,D,20140515,000000,12.151,13.05,12.151,12.927,2157860,0
+MSTR.US,D,20140516,000000,13.015,13.163,12.722,13.163,2309220,0
+MSTR.US,D,20140519,000000,13.187,13.909,13.167,13.888,2026710,0
+MSTR.US,D,20140520,000000,13.82,13.998,13.609,13.789,1284950,0
+MSTR.US,D,20140521,000000,13.923,14.155,13.721,14.073,1368500,0
+MSTR.US,D,20140522,000000,14.06,14.279,13.873,14.201,778630,0
+MSTR.US,D,20140523,000000,14.141,14.353,14.042,14.262,612160,0
+MSTR.US,D,20140527,000000,14.192,14.613,14.192,14.481,1155950,0
+MSTR.US,D,20140528,000000,14.219,14.587,14.106,14.198,1088050,0
+MSTR.US,D,20140529,000000,14.248,14.322,14.13,14.255,469820,0
+MSTR.US,D,20140530,000000,14.306,14.323,13.858,14.112,523180,0
+MSTR.US,D,20140602,000000,13.825,14.158,13.76,14.007,769150,0
+MSTR.US,D,20140603,000000,13.91,14.415,13.822,14.184,776280,0
+MSTR.US,D,20140604,000000,14.048,14.157,13.89,14.02,692130,0
+MSTR.US,D,20140605,000000,14.039,14.264,13.914,14.22,964750,0
+MSTR.US,D,20140606,000000,14.287,14.346,14.052,14.304,1156370,0
+MSTR.US,D,20140609,000000,14.014,14.478,14.014,14.332,649760,0
+MSTR.US,D,20140610,000000,14.187,14.247,13.934,14.209,916730,0
+MSTR.US,D,20140611,000000,14.032,14.171,13.924,14.128,1026240,0
+MSTR.US,D,20140612,000000,14.128,14.415,14,14.274,721040,0
+MSTR.US,D,20140613,000000,14.33,14.385,14.047,14.328,515270,0
+MSTR.US,D,20140616,000000,14.384,14.492,14.17,14.422,570190,0
+MSTR.US,D,20140617,000000,14.416,14.491,14.13,14.343,1373590,0
+MSTR.US,D,20140618,000000,14.397,14.397,14.147,14.32,430550,0
+MSTR.US,D,20140619,000000,14.391,14.447,14.1,14.398,1153520,0
+MSTR.US,D,20140620,000000,14.267,14.499,14.267,14.46,1038130,0
+MSTR.US,D,20140623,000000,14.387,14.485,14.336,14.408,574240,0
+MSTR.US,D,20140624,000000,14.344,14.446,13.969,13.987,1279460,0
+MSTR.US,D,20140625,000000,13.953,14.149,13.86,13.993,1114470,0
+MSTR.US,D,20140626,000000,13.978,14.08,13.904,13.944,358310,0
+MSTR.US,D,20140627,000000,13.848,14.11,13.775,14.075,869790,0
+MSTR.US,D,20140630,000000,14.053,14.107,13.911,14.062,505220,0
+MSTR.US,D,20140701,000000,14.079,14.435,14.068,14.239,1697890,0
+MSTR.US,D,20140702,000000,14.238,14.327,14.182,14.224,402000,0
+MSTR.US,D,20140703,000000,14.302,14.449,14.238,14.36,759470,0
+MSTR.US,D,20140707,000000,14.348,14.348,13.916,13.98,563490,0
+MSTR.US,D,20140708,000000,13.9,13.939,13.676,13.895,1174700,0
+MSTR.US,D,20140709,000000,13.891,14.08,13.819,13.888,464370,0
+MSTR.US,D,20140710,000000,13.613,13.885,13.565,13.66,347150,0
+MSTR.US,D,20140711,000000,13.692,14.118,13.692,14.055,634430,0
+MSTR.US,D,20140714,000000,14.011,14.368,14.005,14.214,477810,0
+MSTR.US,D,20140715,000000,14.262,14.452,13.925,13.99,607750,0
+MSTR.US,D,20140716,000000,14.047,14.085,13.836,13.927,400650,0
+MSTR.US,D,20140717,000000,13.842,14.017,13.842,13.936,436590,0
+MSTR.US,D,20140718,000000,13.892,14.07,13.892,13.955,392040,0
+MSTR.US,D,20140721,000000,13.876,13.876,13.617,13.806,334070,0
+MSTR.US,D,20140722,000000,13.885,14.059,13.867,13.99,373270,0
+MSTR.US,D,20140723,000000,14.004,14.1,13.752,13.837,411590,0
+MSTR.US,D,20140724,000000,14.084,14.169,13.939,14.145,733990,0
+MSTR.US,D,20140725,000000,14.147,14.147,13.81,13.865,717740,0
+MSTR.US,D,20140728,000000,13.892,13.917,13.693,13.753,874290,0
+MSTR.US,D,20140729,000000,14.8,15.586,14.783,15.037,4700890,0
+MSTR.US,D,20140730,000000,15.065,15.146,14.9,14.974,1372460,0
+MSTR.US,D,20140731,000000,14.777,14.777,14.302,14.313,738800,0
+MSTR.US,D,20140801,000000,14.331,14.354,13.879,14.021,542760,0
+MSTR.US,D,20140804,000000,14.036,14.418,13.883,14.388,598870,0
+MSTR.US,D,20140805,000000,14.3,14.5,14.215,14.432,358380,0
+MSTR.US,D,20140806,000000,14.304,14.559,14.3,14.42,328600,0
+MSTR.US,D,20140807,000000,14.529,14.661,14.203,14.29,368670,0
+MSTR.US,D,20140808,000000,14.281,14.41,14.143,14.286,371370,0
+MSTR.US,D,20140811,000000,14.144,14.148,13.91,14.051,919190,0
+MSTR.US,D,20140812,000000,13.985,14.107,13.677,13.779,829840,0
+MSTR.US,D,20140813,000000,13.825,13.935,13.635,13.701,491150,0
+MSTR.US,D,20140814,000000,13.771,13.882,13.475,13.552,847400,0
+MSTR.US,D,20140815,000000,13.701,13.741,13.302,13.486,1010220,0
+MSTR.US,D,20140818,000000,13.6,13.85,13.599,13.796,509670,0
+MSTR.US,D,20140819,000000,13.77,13.995,13.72,13.868,780090,0
+MSTR.US,D,20140820,000000,13.779,13.833,13.634,13.733,448900,0
+MSTR.US,D,20140821,000000,13.675,13.764,13.577,13.704,521760,0
+MSTR.US,D,20140822,000000,13.8,13.8,13.525,13.674,406200,0
+MSTR.US,D,20140825,000000,13.762,13.799,13.526,13.59,410960,0
+MSTR.US,D,20140826,000000,13.649,14,13.566,13.958,761560,0
+MSTR.US,D,20140827,000000,13.956,14.005,13.739,13.867,439300,0
+MSTR.US,D,20140828,000000,13.793,13.899,13.731,13.773,264720,0
+MSTR.US,D,20140829,000000,13.799,13.96,13.725,13.893,254080,0
+MSTR.US,D,20140902,000000,13.968,14.013,13.668,13.911,580880,0
+MSTR.US,D,20140903,000000,13.94,14.165,13.92,14.083,696180,0
+MSTR.US,D,20140904,000000,14.142,14.251,13.727,13.777,371240,0
+MSTR.US,D,20140905,000000,13.761,13.917,13.594,13.821,554850,0
+MSTR.US,D,20140908,000000,13.769,14.345,13.769,14.291,868910,0
+MSTR.US,D,20140909,000000,14.235,14.24,13.959,13.999,543030,0
+MSTR.US,D,20140910,000000,13.9,14.12,13.9,14.037,173630,0
+MSTR.US,D,20140911,000000,13.96,14.245,13.88,14.162,294350,0
+MSTR.US,D,20140912,000000,14.197,14.197,13.806,13.926,384310,0
+MSTR.US,D,20140915,000000,13.82,13.82,13.642,13.666,357220,0
+MSTR.US,D,20140916,000000,13.587,13.986,13.511,13.901,461510,0
+MSTR.US,D,20140917,000000,13.85,14,13.85,13.928,383080,0
+MSTR.US,D,20140918,000000,13.975,14.027,13.9,13.963,345480,0
+MSTR.US,D,20140919,000000,13.99,14.067,13.67,13.729,884160,0
+MSTR.US,D,20140922,000000,13.674,13.674,13.333,13.388,464160,0
+MSTR.US,D,20140923,000000,13.375,13.385,13.144,13.175,374430,0
+MSTR.US,D,20140924,000000,13.231,13.544,13.189,13.473,282100,0
+MSTR.US,D,20140925,000000,13.483,13.483,12.948,13.03,452520,0
+MSTR.US,D,20140926,000000,13.01,13.195,12.995,13.122,425380,0
+MSTR.US,D,20140929,000000,13.025,13.394,13.025,13.36,454220,0
+MSTR.US,D,20140930,000000,13.388,13.517,13.083,13.084,522600,0
+MSTR.US,D,20141001,000000,13.033,13.133,12.746,12.859,552480,0
+MSTR.US,D,20141002,000000,12.91,13.559,12.91,13.374,610870,0
+MSTR.US,D,20141003,000000,13.501,13.779,13.323,13.679,677590,0
+MSTR.US,D,20141006,000000,13.774,13.774,13.514,13.654,472500,0
+MSTR.US,D,20141007,000000,13.55,13.793,13.438,13.569,599470,0
+MSTR.US,D,20141008,000000,13.5,13.785,13.45,13.719,423270,0
+MSTR.US,D,20141009,000000,13.716,13.795,13.5,13.562,528490,0
+MSTR.US,D,20141010,000000,13.565,14.822,13.353,14.756,2321480,0
+MSTR.US,D,20141013,000000,14.647,14.976,14.525,14.703,1492570,0
+MSTR.US,D,20141014,000000,14.788,14.879,14.313,14.541,691340,0
+MSTR.US,D,20141015,000000,14.404,14.711,14.3,14.453,920870,0
+MSTR.US,D,20141016,000000,14.3,14.57,14.269,14.492,637730,0
+MSTR.US,D,20141017,000000,14.712,14.869,14.473,14.53,512840,0
+MSTR.US,D,20141020,000000,14.515,14.999,14.415,14.988,1431190,0
+MSTR.US,D,20141021,000000,14.962,15.166,14.9,15.134,318050,0
+MSTR.US,D,20141022,000000,15.138,15.25,14.783,14.865,399750,0
+MSTR.US,D,20141023,000000,15.022,15.474,14.748,15.426,900210,0
+MSTR.US,D,20141024,000000,15.472,15.853,15.3,15.75,1071550,0
+MSTR.US,D,20141027,000000,15.649,15.771,15.326,15.42,823020,0
+MSTR.US,D,20141028,000000,15.663,16.5,14.904,15.811,3210580,0
+MSTR.US,D,20141029,000000,15.827,16.103,15.802,16,1883390,0
+MSTR.US,D,20141030,000000,16.308,16.573,15.89,16,1100370,0
+MSTR.US,D,20141031,000000,16.399,16.399,15.999,16.088,1027330,0
+MSTR.US,D,20141103,000000,16.057,16.26,15.811,15.939,780330,0
+MSTR.US,D,20141104,000000,15.921,16,15.712,15.841,636570,0
+MSTR.US,D,20141105,000000,15.918,16.026,15.597,15.875,1206170,0
+MSTR.US,D,20141106,000000,15.862,15.941,15.696,15.838,917430,0
+MSTR.US,D,20141107,000000,15.796,15.796,15.51,15.744,809210,0
+MSTR.US,D,20141110,000000,15.64,15.913,15.64,15.852,722510,0
+MSTR.US,D,20141111,000000,15.86,16.064,15.801,16.021,1314490,0
+MSTR.US,D,20141112,000000,15.942,16,15.851,15.998,423770,0
+MSTR.US,D,20141113,000000,16.09,16.099,15.895,15.998,890580,0
+MSTR.US,D,20141114,000000,16.1,16.896,16.1,16.675,2051220,0
+MSTR.US,D,20141117,000000,16.62,16.927,16.346,16.419,953600,0
+MSTR.US,D,20141118,000000,16.402,17.04,16.402,16.882,1864760,0
+MSTR.US,D,20141119,000000,16.911,17.081,16.374,16.702,1021700,0
+MSTR.US,D,20141120,000000,16.671,16.927,16.556,16.7,1111070,0
+MSTR.US,D,20141121,000000,16.918,17,16.461,16.578,916770,0
+MSTR.US,D,20141124,000000,16.7,17.474,16.7,17.389,2233920,0
+MSTR.US,D,20141125,000000,17.378,17.642,16.956,17.107,961760,0
+MSTR.US,D,20141126,000000,17.064,17.46,16.776,17.387,954330,0
+MSTR.US,D,20141128,000000,17.048,17.696,17.048,17.174,294010,0
+MSTR.US,D,20141201,000000,16.848,17.359,16.848,17.125,1300110,0
+MSTR.US,D,20141202,000000,17.079,17.444,16.847,17.051,1048590,0
+MSTR.US,D,20141203,000000,17.026,17.196,16.784,16.958,769410,0
+MSTR.US,D,20141204,000000,16.925,16.975,16.709,16.884,503670,0
+MSTR.US,D,20141205,000000,16.859,17.067,16.7,16.976,748790,0
+MSTR.US,D,20141208,000000,16.926,17.107,16.728,16.75,721410,0
+MSTR.US,D,20141209,000000,16.66,17.075,16.647,17.027,538770,0
+MSTR.US,D,20141210,000000,16.976,16.976,16.403,16.575,574840,0
+MSTR.US,D,20141211,000000,16.54,17.029,16.54,16.741,789810,0
+MSTR.US,D,20141212,000000,16.516,16.552,15.727,15.824,1493670,0
+MSTR.US,D,20141215,000000,15.943,16.039,15.511,15.709,826540,0
+MSTR.US,D,20141216,000000,15.499,15.645,15.282,15.403,1288950,0
+MSTR.US,D,20141217,000000,15.363,16,15.302,15.922,1619380,0
+MSTR.US,D,20141218,000000,16.219,17.04,15.976,16.61,850880,0
+MSTR.US,D,20141219,000000,16.527,16.653,16.406,16.406,909000,0
+MSTR.US,D,20141222,000000,16.422,16.864,16.328,16.509,815740,0
+MSTR.US,D,20141223,000000,16.536,16.676,16.351,16.41,300220,0
+MSTR.US,D,20141224,000000,16.463,16.549,16.196,16.353,317240,0
+MSTR.US,D,20141226,000000,16.328,16.585,16.328,16.378,495730,0
+MSTR.US,D,20141229,000000,16.333,16.479,16.109,16.169,410230,0
+MSTR.US,D,20141230,000000,16.324,16.439,15.865,15.913,591270,0
+MSTR.US,D,20141231,000000,16.053,16.472,15.91,16.24,816970,0
+MSTR.US,D,20150102,000000,16.38,16.449,16.087,16.312,449580,0
+MSTR.US,D,20150105,000000,16.175,16.344,15.872,16.298,764520,0
+MSTR.US,D,20150106,000000,16.3,16.304,15.508,15.797,491740,0
+MSTR.US,D,20150107,000000,15.946,15.946,15.531,15.8,463550,0
+MSTR.US,D,20150108,000000,15.889,16.42,15.74,16.241,368000,0
+MSTR.US,D,20150109,000000,16.284,16.388,15.809,15.962,536320,0
+MSTR.US,D,20150112,000000,16.102,16.102,15.727,15.868,377030,0
+MSTR.US,D,20150113,000000,16.143,16.248,15.465,15.806,666860,0
+MSTR.US,D,20150114,000000,15.686,16.006,15.512,15.87,462470,0
+MSTR.US,D,20150115,000000,15.961,15.961,15.302,15.366,357850,0
+MSTR.US,D,20150116,000000,15.294,15.821,15.001,15.789,393520,0
+MSTR.US,D,20150120,000000,15.989,16.039,15.541,16.021,824530,0
+MSTR.US,D,20150121,000000,16.012,16.19,15.537,15.89,1007210,0
+MSTR.US,D,20150122,000000,16.047,16.5,15.609,16.358,916900,0
+MSTR.US,D,20150123,000000,16.456,16.719,16.376,16.521,2445900,0
+MSTR.US,D,20150126,000000,16.465,16.841,16.032,16.83,842010,0
+MSTR.US,D,20150127,000000,15.251,16.461,15.25,16.145,2328520,0
+MSTR.US,D,20150128,000000,16.283,16.375,15.637,15.903,1802330,0
+MSTR.US,D,20150129,000000,16.053,16.295,15.572,16.188,917200,0
+MSTR.US,D,20150130,000000,16.295,16.696,15.772,16.16,1258730,0
+MSTR.US,D,20150202,000000,16.161,16.536,15.979,16.501,1275540,0
+MSTR.US,D,20150203,000000,16.599,17.091,16.567,16.75,974790,0
+MSTR.US,D,20150204,000000,16.647,17,16.502,16.896,1268350,0
+MSTR.US,D,20150205,000000,16.949,17.568,16.676,17.422,1558200,0
+MSTR.US,D,20150206,000000,17.311,17.736,17.267,17.516,1676670,0
+MSTR.US,D,20150209,000000,17.498,17.713,17.254,17.533,830680,0
+MSTR.US,D,20150210,000000,17.69,18.15,17.43,17.783,1566290,0
+MSTR.US,D,20150211,000000,17.703,17.85,17.416,17.806,1044860,0
+MSTR.US,D,20150212,000000,17.814,18,17.804,17.875,788690,0
+MSTR.US,D,20150213,000000,17.94,18.224,17.88,18.124,525430,0
+MSTR.US,D,20150217,000000,18.199,18.262,17.848,17.966,269460,0
+MSTR.US,D,20150218,000000,17.68,18.008,17.68,17.966,652930,0
+MSTR.US,D,20150219,000000,17.888,18.095,17.847,17.962,401150,0
+MSTR.US,D,20150220,000000,18.008,18.063,17.734,17.955,308210,0
+MSTR.US,D,20150223,000000,17.725,17.978,17.477,17.739,962840,0
+MSTR.US,D,20150224,000000,17.69,17.959,17.55,17.733,442140,0
+MSTR.US,D,20150225,000000,17.779,18.073,17.741,17.93,368590,0
+MSTR.US,D,20150226,000000,18.08,18.173,17.808,17.951,339860,0
+MSTR.US,D,20150227,000000,18.026,18.05,17.718,17.834,459810,0
+MSTR.US,D,20150302,000000,17.86,18.043,17.621,17.959,842000,0
+MSTR.US,D,20150303,000000,17.912,18.218,17.638,17.919,1240000,0
+MSTR.US,D,20150304,000000,17.831,17.952,17.459,17.468,767000,0
+MSTR.US,D,20150305,000000,17.429,17.549,16.948,17.03,1283000,0
+MSTR.US,D,20150306,000000,16.8,16.999,15.975,16.172,2811000,0
+MSTR.US,D,20150309,000000,16.195,16.551,16.118,16.486,687000,0
+MSTR.US,D,20150310,000000,16.26,16.284,16,16.104,701000,0
+MSTR.US,D,20150311,000000,16.195,16.299,15.91,16.021,964000,0
+MSTR.US,D,20150312,000000,16.054,16.303,16.054,16.303,962000,0
+MSTR.US,D,20150313,000000,16.291,16.502,16.123,16.426,1391000,0
+MSTR.US,D,20150316,000000,16.486,17.087,16.324,16.841,1307000,0
+MSTR.US,D,20150317,000000,16.826,17.199,16.803,16.996,1597000,0
+MSTR.US,D,20150318,000000,17.053,17.4,16.832,17.324,1145000,0
+MSTR.US,D,20150319,000000,17.3,17.505,17.097,17.378,1122000,0
+MSTR.US,D,20150320,000000,17.516,17.648,17.351,17.476,1472000,0
+MSTR.US,D,20150323,000000,17.487,17.754,17.346,17.435,845000,0
+MSTR.US,D,20150324,000000,17.496,17.496,17.041,17.25,458000,0
+MSTR.US,D,20150325,000000,17.304,17.304,16.561,16.696,1241000,0
+MSTR.US,D,20150326,000000,16.618,17.101,16.272,16.954,537000,0
+MSTR.US,D,20150327,000000,16.954,17.045,16.8,17.013,407000,0
+MSTR.US,D,20150330,000000,17.046,17.168,16.975,17.091,559000,0
+MSTR.US,D,20150331,000000,16.822,17.133,16.786,16.919,963210,0
+MSTR.US,D,20150401,000000,16.872,16.999,16.591,16.916,1033000,0
+MSTR.US,D,20150402,000000,16.938,17.057,16.658,16.952,702000,0
+MSTR.US,D,20150406,000000,16.891,17.173,16.883,17.002,684000,0
+MSTR.US,D,20150407,000000,17.065,17.362,16.96,17.028,448930,0
+MSTR.US,D,20150408,000000,16.971,17.296,16.971,17.207,565000,0
+MSTR.US,D,20150409,000000,17.138,17.442,16.94,17.399,784480,0
+MSTR.US,D,20150410,000000,17.41,17.69,17.376,17.599,366000,0
+MSTR.US,D,20150413,000000,17.557,17.703,17.111,17.196,724000,0
+MSTR.US,D,20150414,000000,17.279,17.301,16.919,17.112,490000,0
+MSTR.US,D,20150415,000000,17.305,17.525,17.137,17.339,527120,0
+MSTR.US,D,20150416,000000,17.325,17.383,17.11,17.335,385970,0
+MSTR.US,D,20150417,000000,17.147,17.197,16.633,17.065,766000,0
+MSTR.US,D,20150420,000000,17.253,17.372,17,17.122,893020,0
+MSTR.US,D,20150421,000000,17.287,17.656,17.068,17.539,1179840,0
+MSTR.US,D,20150422,000000,17.529,17.713,17.302,17.632,492780,0
+MSTR.US,D,20150423,000000,17.572,17.808,17.25,17.663,783000,0
+MSTR.US,D,20150424,000000,17.721,17.721,17.475,17.509,209170,0
+MSTR.US,D,20150427,000000,17.637,17.705,17.281,17.356,498000,0
+MSTR.US,D,20150428,000000,17.32,17.433,16.901,16.97,1184370,0
+MSTR.US,D,20150429,000000,18,19.789,17.423,18.707,5102000,0
+MSTR.US,D,20150430,000000,18.674,19.443,18.035,18.212,1611000,0
+MSTR.US,D,20150501,000000,19.194,19.194,18.029,18.268,985000,0
+MSTR.US,D,20150504,000000,18.576,18.654,17.892,18.13,719000,0
+MSTR.US,D,20150505,000000,18.081,18.146,17.612,17.9,702000,0
+MSTR.US,D,20150506,000000,18.037,18.037,17.507,17.935,586320,0
+MSTR.US,D,20150507,000000,17.716,17.992,17.581,17.754,1076830,0
+MSTR.US,D,20150508,000000,17.884,18.194,17.581,18.084,1040000,0
+MSTR.US,D,20150511,000000,18.027,18.417,18.027,18.106,838000,0
+MSTR.US,D,20150512,000000,18.005,18.082,17.68,17.758,775340,0
+MSTR.US,D,20150513,000000,17.864,17.922,17.504,17.743,625800,0
+MSTR.US,D,20150514,000000,17.992,18.198,17.699,17.982,444000,0
+MSTR.US,D,20150515,000000,18.07,18.073,17.711,17.88,730800,0
+MSTR.US,D,20150518,000000,18.028,18.028,17.657,17.91,1038230,0
+MSTR.US,D,20150519,000000,17.888,17.893,17.6,17.869,1407280,0
+MSTR.US,D,20150520,000000,17.95,18.047,17.611,17.645,1429840,0
+MSTR.US,D,20150521,000000,17.503,17.725,17.5,17.538,701000,0
+MSTR.US,D,20150522,000000,17.529,17.674,17.271,17.53,813000,0
+MSTR.US,D,20150526,000000,17.316,17.39,17.02,17.279,770180,0
+MSTR.US,D,20150527,000000,17.386,17.649,17.3,17.531,557000,0
+MSTR.US,D,20150528,000000,17.546,17.697,17.45,17.668,888320,0
+MSTR.US,D,20150529,000000,17.705,17.904,17.405,17.598,1075000,0
+MSTR.US,D,20150601,000000,17.761,17.961,17.437,17.614,910040,0
+MSTR.US,D,20150602,000000,17.599,17.864,17.565,17.588,670310,0
+MSTR.US,D,20150603,000000,18.117,18.117,17.604,17.78,968000,0
+MSTR.US,D,20150604,000000,17.665,17.805,17.445,17.489,302000,0
+MSTR.US,D,20150605,000000,17.452,18.064,17.452,18.043,971000,0
+MSTR.US,D,20150608,000000,17.959,18.137,17.641,17.687,883000,0
+MSTR.US,D,20150609,000000,17.738,17.738,17.475,17.678,639300,0
+MSTR.US,D,20150610,000000,17.784,18.236,17.771,18.176,1106300,0
+MSTR.US,D,20150611,000000,18.154,18.282,17.916,18.064,898010,0
+MSTR.US,D,20150612,000000,18.09,18.098,17.694,17.875,936000,0
+MSTR.US,D,20150615,000000,17.735,17.735,17.293,17.409,910000,0
+MSTR.US,D,20150616,000000,17.358,17.697,17.358,17.62,481000,0
+MSTR.US,D,20150617,000000,17.646,17.759,17.461,17.68,602000,0
+MSTR.US,D,20150618,000000,17.681,17.895,17.453,17.864,572000,0
+MSTR.US,D,20150619,000000,17.75,17.905,17.648,17.769,898000,0
+MSTR.US,D,20150622,000000,17.77,17.984,17.729,17.862,292000,0
+MSTR.US,D,20150623,000000,17.795,17.923,17.643,17.862,298010,0
+MSTR.US,D,20150624,000000,17.796,17.796,17.389,17.423,426000,0
+MSTR.US,D,20150625,000000,17.46,17.48,17,17.389,486000,0
+MSTR.US,D,20150626,000000,17.437,17.437,17,17.386,933000,0
+MSTR.US,D,20150629,000000,17.211,17.211,16.718,16.788,786000,0
+MSTR.US,D,20150630,000000,16.98,17.09,16.823,17.008,693710,0
+MSTR.US,D,20150701,000000,17.121,17.358,16.906,17.006,798000,0
+MSTR.US,D,20150702,000000,16.956,17.309,16.901,17.257,663000,0
+MSTR.US,D,20150706,000000,17.087,17.308,17.001,17.247,921000,0
+MSTR.US,D,20150707,000000,17.196,17.4,16.863,17.36,1171000,0
+MSTR.US,D,20150708,000000,17.202,17.424,17.101,17.222,854000,0
+MSTR.US,D,20150709,000000,17.414,17.7,17.226,17.444,965000,0
+MSTR.US,D,20150710,000000,17.654,17.677,17.455,17.57,488000,0
+MSTR.US,D,20150713,000000,17.765,17.792,17.597,17.71,1005000,0
+MSTR.US,D,20150714,000000,17.68,18.175,17.603,18.07,831010,0
+MSTR.US,D,20150715,000000,18.036,18.447,17.92,18.287,956180,0
+MSTR.US,D,20150716,000000,18.322,18.71,18.322,18.63,793000,0
+MSTR.US,D,20150717,000000,18.66,18.66,18.423,18.563,430000,0
+MSTR.US,D,20150720,000000,18.678,18.739,18.328,18.4,995000,0
+MSTR.US,D,20150721,000000,18.238,18.551,17.805,18.15,1069000,0
+MSTR.US,D,20150722,000000,17.988,18.485,17.988,18.372,560000,0
+MSTR.US,D,20150723,000000,18.459,18.49,17.933,17.982,463000,0
+MSTR.US,D,20150724,000000,17.961,18.209,17.935,18.143,671000,0
+MSTR.US,D,20150727,000000,18.067,18.067,17.585,17.817,1166000,0
+MSTR.US,D,20150728,000000,20.5,20.727,18.424,20.201,5659000,0
+MSTR.US,D,20150729,000000,20.288,20.69,20.203,20.448,1549350,0
+MSTR.US,D,20150730,000000,20.528,20.78,20.316,20.481,1391000,0
+MSTR.US,D,20150731,000000,20.582,20.699,20.232,20.385,1318000,0
+MSTR.US,D,20150803,000000,20.438,20.699,20.307,20.35,1069020,0
+MSTR.US,D,20150804,000000,20.826,21.662,20.826,21.486,1813000,0
+MSTR.US,D,20150805,000000,21.674,22.129,21.551,21.624,1252000,0
+MSTR.US,D,20150806,000000,21.725,21.967,21.25,21.304,881960,0
+MSTR.US,D,20150807,000000,21.204,21.577,21.159,21.561,589000,0
+MSTR.US,D,20150810,000000,21.621,21.929,21.466,21.885,890000,0
+MSTR.US,D,20150811,000000,21.732,21.904,21.324,21.541,872530,0
+MSTR.US,D,20150812,000000,21.45,21.708,21.248,21.698,997000,0
+MSTR.US,D,20150813,000000,21.671,22.166,21.596,21.871,1041000,0
+MSTR.US,D,20150814,000000,21.787,21.999,21.718,21.88,652000,0
+MSTR.US,D,20150817,000000,21.761,22.648,21.627,22.16,1183000,0
+MSTR.US,D,20150818,000000,22.122,22.14,21.68,21.773,1272000,0
+MSTR.US,D,20150819,000000,21.673,21.991,21.559,21.862,617000,0
+MSTR.US,D,20150820,000000,21.672,21.678,20.912,20.959,1138000,0
+MSTR.US,D,20150821,000000,20.556,20.846,20.068,20.4,1092000,0
+MSTR.US,D,20150824,000000,19.5,20.47,19.301,19.606,1277600,0
+MSTR.US,D,20150825,000000,20.291,20.356,19.412,19.603,1257000,0
+MSTR.US,D,20150826,000000,20.08,20.281,19.719,20.114,1022000,0
+MSTR.US,D,20150827,000000,20.382,20.66,19.801,20.087,1716000,0
+MSTR.US,D,20150828,000000,19.957,20.139,19.85,20.099,686000,0
+MSTR.US,D,20150831,000000,20.099,20.099,19.558,19.87,1052000,0
+MSTR.US,D,20150901,000000,19.4,19.913,19.4,19.604,1029000,0
+MSTR.US,D,20150902,000000,19.866,19.866,19.221,19.702,953000,0
+MSTR.US,D,20150903,000000,19.687,20.057,19.612,19.837,529000,0
+MSTR.US,D,20150904,000000,19.547,19.754,19.323,19.543,529000,0
+MSTR.US,D,20150908,000000,19.749,20.251,19.706,20.125,754000,0
+MSTR.US,D,20150909,000000,20.22,20.245,19.752,19.834,653000,0
+MSTR.US,D,20150910,000000,19.8,19.891,19.599,19.841,1412820,0
+MSTR.US,D,20150911,000000,19.9,20.342,19.879,20.114,2107000,0
+MSTR.US,D,20150914,000000,20.106,20.322,19.521,20.095,732000,0
+MSTR.US,D,20150915,000000,20.112,20.869,20.112,20.795,876000,0
+MSTR.US,D,20150916,000000,20.78,21.141,20.76,20.987,1021000,0
+MSTR.US,D,20150917,000000,20.914,21.321,20.791,20.99,822650,0
+MSTR.US,D,20150918,000000,20.64,21.12,20.598,20.668,1317000,0
+MSTR.US,D,20150921,000000,20.801,21.103,20.638,20.85,939000,0
+MSTR.US,D,20150922,000000,20.691,20.841,20.56,20.707,831000,0
+MSTR.US,D,20150923,000000,20.788,20.885,20.659,20.828,624230,0
+MSTR.US,D,20150924,000000,20.699,20.91,20.39,20.519,1296800,0
+MSTR.US,D,20150925,000000,20.731,21.458,20.345,20.519,1252000,0
+MSTR.US,D,20150928,000000,20.401,20.401,19.337,19.528,1148670,0
+MSTR.US,D,20150929,000000,19.571,19.779,19.199,19.472,1068000,0
+MSTR.US,D,20150930,000000,19.76,19.76,19.37,19.647,1732000,0
+MSTR.US,D,20151001,000000,19.618,20.037,19.286,19.93,1491000,0
+MSTR.US,D,20151002,000000,19.757,19.968,19.38,19.884,1358000,0
+MSTR.US,D,20151005,000000,19.985,20.17,19.922,20.099,1428460,0
+MSTR.US,D,20151006,000000,20.031,20.179,19.571,19.758,903000,0
+MSTR.US,D,20151007,000000,19.887,20.062,19.678,19.958,1554390,0
+MSTR.US,D,20151008,000000,19.958,19.998,19.537,19.953,993000,0
+MSTR.US,D,20151009,000000,19.984,20.641,19.984,20.525,1430000,0
+MSTR.US,D,20151012,000000,20.543,20.715,20.303,20.611,894470,0
+MSTR.US,D,20151013,000000,20.487,20.977,19.776,19.938,1423000,0
+MSTR.US,D,20151014,000000,19.894,19.962,19.526,19.675,568000,0
+MSTR.US,D,20151015,000000,19.725,20.061,19.574,19.979,582000,0
+MSTR.US,D,20151016,000000,20.04,20.418,19.98,20.311,666000,0
+MSTR.US,D,20151019,000000,20.302,20.479,20.176,20.373,959610,0
+MSTR.US,D,20151020,000000,20.273,20.44,19.393,19.711,906490,0
+MSTR.US,D,20151021,000000,19.73,19.767,18.974,19.036,861000,0
+MSTR.US,D,20151022,000000,19.072,19.863,19.072,19.492,491000,0
+MSTR.US,D,20151023,000000,19.77,19.77,18.674,18.818,1975000,0
+MSTR.US,D,20151026,000000,18.765,19.704,18.709,19.626,3372000,0
+MSTR.US,D,20151027,000000,17.8,17.947,16.419,16.824,7588000,0
+MSTR.US,D,20151028,000000,16.825,17.993,16.595,17.885,3819000,0
+MSTR.US,D,20151029,000000,17.772,17.961,17.202,17.438,1480000,0
+MSTR.US,D,20151030,000000,17.444,17.668,17.08,17.207,1694000,0
+MSTR.US,D,20151102,000000,17.281,17.738,17.128,17.616,1726780,0
+MSTR.US,D,20151103,000000,17.604,18.084,17.305,17.712,2613900,0
+MSTR.US,D,20151104,000000,17.795,18.058,17.766,18.023,1216730,0
+MSTR.US,D,20151105,000000,18.056,18.168,17.625,17.692,888000,0
+MSTR.US,D,20151106,000000,17.68,18,17.57,17.765,1350000,0
+MSTR.US,D,20151109,000000,17.786,17.786,17.351,17.486,1042970,0
+MSTR.US,D,20151110,000000,17.398,17.571,17.074,17.445,1111000,0
+MSTR.US,D,20151111,000000,17.445,17.768,17.257,17.485,718000,0
+MSTR.US,D,20151112,000000,17.052,17.746,17.052,17.272,894000,0
+MSTR.US,D,20151113,000000,17.193,17.273,16.821,16.887,1132000,0
+MSTR.US,D,20151116,000000,16.888,17.201,16.811,17.158,714000,0
+MSTR.US,D,20151117,000000,17.181,17.437,17.032,17.193,840000,0
+MSTR.US,D,20151118,000000,17.212,17.577,17.071,17.482,930000,0
+MSTR.US,D,20151119,000000,17.434,17.574,17.234,17.3,694000,0
+MSTR.US,D,20151120,000000,17.414,17.625,17.155,17.321,1027000,0
+MSTR.US,D,20151123,000000,17.348,17.564,17.202,17.368,1229000,0
+MSTR.US,D,20151124,000000,17.316,17.427,16.93,17.33,1265000,0
+MSTR.US,D,20151125,000000,17.055,17.78,17.055,17.54,648000,0
+MSTR.US,D,20151127,000000,17.604,17.627,17.506,17.556,231000,0
+MSTR.US,D,20151130,000000,17.38,17.443,17.136,17.337,734000,0
+MSTR.US,D,20151201,000000,17.488,17.778,17.337,17.719,2338670,0
+MSTR.US,D,20151202,000000,17.769,17.838,17.517,17.619,881880,0
+MSTR.US,D,20151203,000000,17.64,17.9,17.182,17.358,862970,0
+MSTR.US,D,20151204,000000,17.379,17.82,17.379,17.684,478000,0
+MSTR.US,D,20151207,000000,17.6,17.741,17.229,17.373,649000,0
+MSTR.US,D,20151208,000000,17.191,17.707,17.102,17.549,790490,0
+MSTR.US,D,20151209,000000,17.452,17.671,17.117,17.253,782000,0
+MSTR.US,D,20151210,000000,17.309,17.409,17.054,17.275,2229000,0
+MSTR.US,D,20151211,000000,17.137,17.6,17.084,17.414,2381000,0
+MSTR.US,D,20151214,000000,17.392,17.61,17.181,17.525,1487250,0
+MSTR.US,D,20151215,000000,17.653,18.122,17.581,17.893,1134000,0
+MSTR.US,D,20151216,000000,17.97,18.012,17.432,17.712,1101000,0
+MSTR.US,D,20151217,000000,17.722,18.034,17.268,17.351,2016000,0
+MSTR.US,D,20151218,000000,17.252,17.696,17.114,17.574,2441000,0
+MSTR.US,D,20151221,000000,17.734,17.774,17.454,17.737,1643000,0
+MSTR.US,D,20151222,000000,17.799,17.799,17.512,17.714,1267410,0
+MSTR.US,D,20151223,000000,17.796,17.796,17.635,17.745,593000,0
+MSTR.US,D,20151224,000000,17.694,17.84,17.597,17.761,246510,0
+MSTR.US,D,20151228,000000,17.661,17.786,17.536,17.641,455160,0
+MSTR.US,D,20151229,000000,17.731,18.088,17.731,18.064,611440,0
+MSTR.US,D,20151230,000000,18.024,18.18,17.89,17.892,451790,0
+MSTR.US,D,20151231,000000,17.849,18.128,17.685,17.929,964300,0
+MSTR.US,D,20160104,000000,17.617,17.798,16.901,17.113,1122240,0
+MSTR.US,D,20160105,000000,17.113,17.358,16.917,17.177,751730,0
+MSTR.US,D,20160106,000000,16.997,17.38,16.684,16.927,732060,0
+MSTR.US,D,20160107,000000,16.642,16.838,16.042,16.103,1351120,0
+MSTR.US,D,20160108,000000,16.057,16.174,14.106,14.815,6851790,0
+MSTR.US,D,20160111,000000,14.982,15.424,14.846,15.245,1964920,0
+MSTR.US,D,20160112,000000,15.378,15.704,15.21,15.619,1498650,0
+MSTR.US,D,20160113,000000,15.596,15.677,14.822,15.034,1218330,0
+MSTR.US,D,20160114,000000,15.072,15.4875,14.69,15.253,912550,0
+MSTR.US,D,20160115,000000,14.801,15.014,14.295,14.993,1346230,0
+MSTR.US,D,20160119,000000,15.121,15.125,14.323,14.634,1703000,0
+MSTR.US,D,20160120,000000,14.432,15.217,14.101,14.969,1449710,0
+MSTR.US,D,20160121,000000,15.012,15.408,14.928,15.022,604040,0
+MSTR.US,D,20160122,000000,15.325,15.3601,14.884,14.991,1167300,0
+MSTR.US,D,20160125,000000,14.921,15.065,14.5,14.588,882570,0
+MSTR.US,D,20160126,000000,14.689,15.029,14.561,14.715,1343150,0
+MSTR.US,D,20160127,000000,14.68,14.68,14.154,14.239,2108860,0
+MSTR.US,D,20160128,000000,16.083,17.377,16.083,16.726,6539060,0
+MSTR.US,D,20160129,000000,16.832,17.3,16.611,17.251,1887280,0
+MSTR.US,D,20160201,000000,17.108,17.616,16.878,17.334,1678010,0
+MSTR.US,D,20160202,000000,17.196,17.446,17.065,17.189,1299850,0
+MSTR.US,D,20160203,000000,17.413,17.413,16.87,17.148,1142940,0
+MSTR.US,D,20160204,000000,17.102,17.102,16.543,16.784,978070,0
+MSTR.US,D,20160205,000000,16.587,16.605,15.5805,15.646,1658240,0
+MSTR.US,D,20160208,000000,15.453,15.6009,15.059,15.5,1427930,0
+MSTR.US,D,20160209,000000,15.254,16.171,15.0055,15.196,1150850,0
+MSTR.US,D,20160210,000000,15.332,15.6402,14.967,15.015,756090,0
+MSTR.US,D,20160211,000000,14.721,15.1905,14.555,14.957,1902420,0
+MSTR.US,D,20160212,000000,15.045,15.266,14.64,15.19,919570,0
+MSTR.US,D,20160216,000000,15.371,15.371,15.077,15.236,965680,0
+MSTR.US,D,20160217,000000,15.345,15.739,15.218,15.66,1999820,0
+MSTR.US,D,20160218,000000,15.649,15.824,14.8625,14.932,1362910,0
+MSTR.US,D,20160219,000000,14.8,15.549,14.762,15.325,1843460,0
+MSTR.US,D,20160222,000000,15.532,15.82,15.41,15.46,939790,0
+MSTR.US,D,20160223,000000,15.251,15.53,15.199,15.259,1968830,0
+MSTR.US,D,20160224,000000,15.141,15.871,15.027,15.658,1494090,0
+MSTR.US,D,20160225,000000,15.671,15.871,15.301,15.815,854380,0
+MSTR.US,D,20160226,000000,15.957,16,15.601,15.858,958920,0
+MSTR.US,D,20160229,000000,15.835,16.354,15.8,16.089,845420,0
+MSTR.US,D,20160301,000000,16.321,17.283,16.321,17.239,2277450,0
+MSTR.US,D,20160302,000000,17.151,17.151,16.669,16.824,921880,0
+MSTR.US,D,20160303,000000,16.82,17.1435,16.603,17.078,1286920,0
+MSTR.US,D,20160304,000000,17.078,17.174,16.81,16.898,772520,0
+MSTR.US,D,20160307,000000,16.798,16.9143,15.937,16.875,1516640,0
+MSTR.US,D,20160308,000000,16.706,16.9585,16.586,16.765,877710,0
+MSTR.US,D,20160309,000000,16.819,16.894,16.659,16.824,906110,0
+MSTR.US,D,20160310,000000,16.926,17.093,16.43,16.712,912760,0
+MSTR.US,D,20160311,000000,16.834,17.111,16.648,17.059,542210,0
+MSTR.US,D,20160314,000000,16.959,17.13,16.792,16.804,569410,0
+MSTR.US,D,20160315,000000,16.804,16.859,16.51,16.581,1683050,0
+MSTR.US,D,20160316,000000,16.622,16.795,16.221,16.738,1145080,0
+MSTR.US,D,20160317,000000,16.651,17.043,16.614,16.898,1593460,0
+MSTR.US,D,20160318,000000,16.992,17.558,16.891,17.512,1415220,0
+MSTR.US,D,20160321,000000,17.484,17.73,17.118,17.555,945180,0
+MSTR.US,D,20160322,000000,17.45,17.722,17.45,17.577,1241520,0
+MSTR.US,D,20160323,000000,17.58,17.58,16.917,16.948,980770,0
+MSTR.US,D,20160324,000000,16.8938,17.443,16.8535,17.282,1020500,0
+MSTR.US,D,20160328,000000,17.418,17.7,16.848,17.202,615140,0
+MSTR.US,D,20160329,000000,17.19,18.049,17.095,17.779,721870,0
+MSTR.US,D,20160330,000000,17.933,18.135,17.5842,18.087,1054730,0
+MSTR.US,D,20160331,000000,18.23,18.23,17.871,17.972,869570,0
+MSTR.US,D,20160401,000000,17.844,18.309,17.746,18.275,1384780,0
+MSTR.US,D,20160404,000000,18.342,18.57,18.202,18.471,784740,0
+MSTR.US,D,20160405,000000,18.307,18.665,18.25,18.31,1370770,0
+MSTR.US,D,20160406,000000,18.285,18.315,18.043,18.234,631140,0
+MSTR.US,D,20160407,000000,18.089,18.089,17.672,17.91,483660,0
+MSTR.US,D,20160408,000000,18.057,18.087,17.706,17.88,507200,0
+MSTR.US,D,20160411,000000,18.212,18.481,17.897,18.072,997170,0
+MSTR.US,D,20160412,000000,18.137,18.45,17.973,18.265,785430,0
+MSTR.US,D,20160413,000000,18.355,18.731,18.2558,18.707,818070,0
+MSTR.US,D,20160414,000000,18.67,18.941,18.6045,18.795,1396420,0
+MSTR.US,D,20160415,000000,18.714,18.887,18.541,18.617,1464550,0
+MSTR.US,D,20160418,000000,18.632,19.111,18.523,18.825,1572220,0
+MSTR.US,D,20160419,000000,18.869,18.978,18.607,18.935,1363950,0
+MSTR.US,D,20160420,000000,19.0035,19.094,18.738,18.828,917270,0
+MSTR.US,D,20160421,000000,18.886,19.1715,18.659,18.826,811520,0
+MSTR.US,D,20160422,000000,18.743,19.184,18.573,19.18,1042530,0
+MSTR.US,D,20160425,000000,19.19,19.19,18.315,18.55,1506680,0
+MSTR.US,D,20160426,000000,18.787,19.034,18.345,18.983,3057370,0
+MSTR.US,D,20160427,000000,19.076,19.24,18.571,18.997,1831770,0
+MSTR.US,D,20160428,000000,17.218,18.657,17.026,18.257,2519700,0
+MSTR.US,D,20160429,000000,18.251,18.3398,17.7325,17.932,807830,0
+MSTR.US,D,20160502,000000,17.982,18.594,17.751,18.41,1686820,0
+MSTR.US,D,20160503,000000,18.197,18.408,17.968,18.034,946350,0
+MSTR.US,D,20160504,000000,18,18.198,17.751,18.007,929400,0
+MSTR.US,D,20160505,000000,18.04,18.16,17.758,17.983,1133460,0
+MSTR.US,D,20160506,000000,17.848,18.348,17.796,18.257,1106740,0
+MSTR.US,D,20160509,000000,18.244,18.96,18.244,18.816,2456470,0
+MSTR.US,D,20160510,000000,18.837,19.218,18.621,19.05,1425030,0
+MSTR.US,D,20160511,000000,18.979,19.118,18.435,18.519,1217130,0
+MSTR.US,D,20160512,000000,18.608,18.771,18.2294,18.445,1232470,0
+MSTR.US,D,20160513,000000,18.43,18.61,18.125,18.215,983460,0
+MSTR.US,D,20160516,000000,18.26,18.542,18.058,18.249,664540,0
+MSTR.US,D,20160517,000000,18.214,18.246,17.747,17.9,998500,0
+MSTR.US,D,20160518,000000,17.809,18.161,17.694,18.023,1275770,0
+MSTR.US,D,20160519,000000,17.934,18.29,17.636,17.884,567670,0
+MSTR.US,D,20160520,000000,18.021,18.187,17.8053,17.928,1148650,0
+MSTR.US,D,20160523,000000,17.96,18.503,17.958,18.352,683670,0
+MSTR.US,D,20160524,000000,18.512,19.033,18.512,18.934,895030,0
+MSTR.US,D,20160525,000000,19.016,19.151,18.672,18.707,806570,0
+MSTR.US,D,20160526,000000,18.712,19.01,18.645,18.803,223220,0
+MSTR.US,D,20160527,000000,18.82,19.114,18.674,19.093,614240,0
+MSTR.US,D,20160531,000000,19.11,19.11,18.552,18.654,1533350,0
+MSTR.US,D,20160601,000000,18.684,18.901,18.57,18.647,1920820,0
+MSTR.US,D,20160602,000000,18.541,19.101,18.382,19.07,842750,0
+MSTR.US,D,20160603,000000,19.055,19.07,18.556,18.869,641110,0
+MSTR.US,D,20160606,000000,18.975,19.596,18.946,19.471,1771260,0
+MSTR.US,D,20160607,000000,19.477,19.599,19.131,19.388,1019490,0
+MSTR.US,D,20160608,000000,19.35,19.524,19.186,19.23,601130,0
+MSTR.US,D,20160609,000000,19.146,19.308,19.047,19.209,521770,0
+MSTR.US,D,20160610,000000,19.068,19.068,18.669,18.776,600670,0
+MSTR.US,D,20160613,000000,18.658,19.1005,18.515,18.632,504980,0
+MSTR.US,D,20160614,000000,18.572,18.737,18.365,18.546,681600,0
+MSTR.US,D,20160615,000000,18.557,18.705,18.1089,18.486,400470,0
+MSTR.US,D,20160616,000000,18.337,18.625,18.008,18.472,513150,0
+MSTR.US,D,20160617,000000,18.456,18.456,17.739,17.918,1137660,0
+MSTR.US,D,20160620,000000,18.201,18.625,18.156,18.397,775930,0
+MSTR.US,D,20160621,000000,18.459,18.602,18.127,18.25,423370,0
+MSTR.US,D,20160622,000000,18.224,18.24,17.893,17.977,443050,0
+MSTR.US,D,20160623,000000,18.186,18.4,17.994,18.294,823380,0
+MSTR.US,D,20160624,000000,17.5,17.958,17.26,17.312,2018360,0
+MSTR.US,D,20160627,000000,17.073,17.073,16.502,16.713,2371040,0
+MSTR.US,D,20160628,000000,16.782,17.026,16.703,16.792,683380,0
+MSTR.US,D,20160629,000000,16.883,17.696,16.851,17.432,1401460,0
+MSTR.US,D,20160630,000000,17.47,17.534,17.016,17.502,1251820,0
+MSTR.US,D,20160701,000000,17.448,17.6595,16.599,17.228,416510,0
+MSTR.US,D,20160705,000000,17.118,17.4705,16.8,17.288,727810,0
+MSTR.US,D,20160706,000000,17.126,17.555,17.126,17.29,706850,0
+MSTR.US,D,20160707,000000,17.394,17.56,17.187,17.384,628400,0
+MSTR.US,D,20160708,000000,17.591,17.991,17.504,17.829,845320,0
+MSTR.US,D,20160711,000000,18.007,18.204,17.797,18.06,728790,0
+MSTR.US,D,20160712,000000,18.201,18.32,17.918,18.16,872810,0
+MSTR.US,D,20160713,000000,18.304,18.304,18.077,18.158,908760,0
+MSTR.US,D,20160714,000000,18.393,18.4775,18.1955,18.221,835790,0
+MSTR.US,D,20160715,000000,18.335,18.8061,18.144,18.721,1725650,0
+MSTR.US,D,20160718,000000,18.678,19.154,18.62,18.74,1489620,0
+MSTR.US,D,20160719,000000,18.761,18.898,18.652,18.655,815040,0
+MSTR.US,D,20160720,000000,18.81,19.176,18.661,19.048,929840,0
+MSTR.US,D,20160721,000000,18.981,19.14,18.225,18.377,1384650,0
+MSTR.US,D,20160722,000000,18.353,18.945,18.353,18.784,1101600,0
+MSTR.US,D,20160725,000000,18.766,18.766,18.436,18.451,513670,0
+MSTR.US,D,20160726,000000,18.49,18.749,18.321,18.521,967330,0
+MSTR.US,D,20160727,000000,18.507,18.534,18.111,18.298,1050310,0
+MSTR.US,D,20160728,000000,18.536,18.676,18.4392,18.508,1218710,0
+MSTR.US,D,20160729,000000,17.114,17.5135,16.1895,17.489,5042770,0
+MSTR.US,D,20160801,000000,17.432,17.432,17,17.201,1855440,0
+MSTR.US,D,20160802,000000,17.12,17.129,16.689,16.724,1859160,0
+MSTR.US,D,20160803,000000,16.767,16.767,16.294,16.684,1458030,0
+MSTR.US,D,20160804,000000,16.667,16.733,16.3519,16.449,919850,0
+MSTR.US,D,20160805,000000,16.524,16.802,16.465,16.632,1031290,0
+MSTR.US,D,20160808,000000,16.611,16.708,16.35,16.444,714650,0
+MSTR.US,D,20160809,000000,16.386,16.52,16.321,16.506,720340,0
+MSTR.US,D,20160810,000000,16.522,16.6125,16.4,16.558,784870,0
+MSTR.US,D,20160811,000000,16.605,16.6525,16.492,16.613,822240,0
+MSTR.US,D,20160812,000000,16.58,16.589,16.414,16.543,741740,0
+MSTR.US,D,20160815,000000,16.543,16.76,16.5215,16.675,474990,0
+MSTR.US,D,20160816,000000,16.645,16.6735,16.381,16.54,419990,0
+MSTR.US,D,20160817,000000,16.518,16.5315,16.318,16.402,865090,0
+MSTR.US,D,20160818,000000,16.427,16.5845,16.412,16.558,642500,0
+MSTR.US,D,20160819,000000,16.546,16.704,16.42,16.664,526800,0
+MSTR.US,D,20160822,000000,16.66,16.696,16.404,16.688,769860,0
+MSTR.US,D,20160823,000000,16.74,17,16.7035,16.842,615600,0
+MSTR.US,D,20160824,000000,16.845,17.1815,16.645,16.678,986450,0
+MSTR.US,D,20160825,000000,16.676,16.87,16.607,16.832,886850,0
+MSTR.US,D,20160826,000000,16.842,17.161,16.6,16.747,715770,0
+MSTR.US,D,20160829,000000,16.73,16.817,16.5615,16.6,1055790,0
+MSTR.US,D,20160830,000000,16.607,16.718,16.509,16.696,477920,0
+MSTR.US,D,20160831,000000,16.573,16.725,16.512,16.679,577520,0
+MSTR.US,D,20160901,000000,16.647,16.827,16.518,16.732,578280,0
+MSTR.US,D,20160902,000000,16.827,17.126,16.81,16.978,582080,0
+MSTR.US,D,20160906,000000,16.949,17.072,16.75,17.068,645100,0
+MSTR.US,D,20160907,000000,17.02,17.263,16.958,17.171,950320,0
+MSTR.US,D,20160908,000000,17.133,17.299,16.945,17.265,1079370,0
+MSTR.US,D,20160909,000000,17.113,17.367,17.064,17.07,1780040,0
+MSTR.US,D,20160912,000000,17.088,17.289,16.821,17.224,1014670,0
+MSTR.US,D,20160913,000000,17.118,17.18,16.807,16.993,2115550,0
+MSTR.US,D,20160914,000000,16.955,17.075,16.7401,16.839,827530,0
+MSTR.US,D,20160915,000000,16.849,17.007,16.5562,16.762,671960,0
+MSTR.US,D,20160916,000000,16.76,16.76,16.402,16.484,1530720,0
+MSTR.US,D,20160919,000000,16.614,16.675,16.358,16.425,857790,0
+MSTR.US,D,20160920,000000,16.576,16.885,16.53,16.655,1007900,0
+MSTR.US,D,20160921,000000,16.748,16.996,16.599,16.755,939940,0
+MSTR.US,D,20160922,000000,16.888,17.1425,16.7645,17.03,1296560,0
+MSTR.US,D,20160923,000000,16.988,17.231,16.96,17.191,961130,0
+MSTR.US,D,20160926,000000,17.094,17.17,16.971,17.087,1087800,0
+MSTR.US,D,20160927,000000,17.04,17.1705,16.8,16.909,972580,0
+MSTR.US,D,20160928,000000,16.973,17.066,16.923,17.023,873000,0
+MSTR.US,D,20160929,000000,17.059,17.07,16.559,16.567,641570,0
+MSTR.US,D,20160930,000000,16.586,16.841,16.452,16.743,867800,0
+MSTR.US,D,20161003,000000,16.697,16.727,16.272,16.384,582090,0
+MSTR.US,D,20161004,000000,16.486,17.0995,16.41,17.05,1363460,0
+MSTR.US,D,20161005,000000,17.03,17.132,16.9,17.101,1180620,0
+MSTR.US,D,20161006,000000,17.142,17.427,17.065,17.277,1099240,0
+MSTR.US,D,20161007,000000,17.238,17.426,17.13,17.298,939740,0
+MSTR.US,D,20161010,000000,17.422,17.8,17.354,17.469,981700,0
+MSTR.US,D,20161011,000000,17.465,17.465,17.226,17.306,753020,0
+MSTR.US,D,20161012,000000,17.426,17.426,17.185,17.316,652890,0
+MSTR.US,D,20161013,000000,17.278,17.343,17.007,17.237,897610,0
+MSTR.US,D,20161014,000000,17.376,17.376,17.065,17.22,400030,0
+MSTR.US,D,20161017,000000,17.25,17.3335,17.109,17.185,1063920,0
+MSTR.US,D,20161018,000000,17.355,17.425,17.138,17.258,1048960,0
+MSTR.US,D,20161019,000000,17.206,17.3635,16.955,17.014,761260,0
+MSTR.US,D,20161020,000000,17.019,17.108,16.779,16.844,727860,0
+MSTR.US,D,20161021,000000,16.84,16.8715,16.667,16.861,531590,0
+MSTR.US,D,20161024,000000,16.984,17.507,16.9035,17.404,1302090,0
+MSTR.US,D,20161025,000000,17.419,17.597,17.014,17.229,1010270,0
+MSTR.US,D,20161026,000000,17.209,17.464,17.147,17.18,1552280,0
+MSTR.US,D,20161027,000000,17.174,17.44,17.031,17.353,2502260,0
+MSTR.US,D,20161028,000000,19,19.901,18.645,19.147,4569130,0
+MSTR.US,D,20161031,000000,19.277,19.679,19.277,19.481,2219980,0
+MSTR.US,D,20161101,000000,19.571,19.662,19.375,19.504,1875700,0
+MSTR.US,D,20161102,000000,19.404,19.652,19.041,19.187,1773420,0
+MSTR.US,D,20161103,000000,19.3125,19.321,18.844,18.896,1046220,0
+MSTR.US,D,20161104,000000,18.862,19.234,18.654,19.016,1610300,0
+MSTR.US,D,20161107,000000,19.298,19.538,19.099,19.231,1808740,0
+MSTR.US,D,20161108,000000,19.249,19.402,18.91,18.9945,2748000,0
+MSTR.US,D,20161109,000000,18.781,19.3757,18.644,19.188,2558310,0
+MSTR.US,D,20161110,000000,19.39,19.8115,18.9483,19.316,3322330,0
+MSTR.US,D,20161111,000000,19.32,19.8,19.257,19.675,1625310,0
+MSTR.US,D,20161114,000000,19.879,19.879,19.083,19.211,1728910,0
+MSTR.US,D,20161115,000000,19.207,19.49,19.075,19.31,826840,0
+MSTR.US,D,20161116,000000,19.358,19.683,19.202,19.648,856980,0
+MSTR.US,D,20161117,000000,19.683,19.773,19.4565,19.747,633150,0
+MSTR.US,D,20161118,000000,19.841,19.914,19.49,19.668,954790,0
+MSTR.US,D,20161121,000000,19.6,19.846,19.565,19.693,712140,0
+MSTR.US,D,20161122,000000,19.728,19.89,19.539,19.857,692280,0
+MSTR.US,D,20161123,000000,19.85,19.85,19.558,19.821,531280,0
+MSTR.US,D,20161125,000000,19.916,19.9695,19.733,19.785,390700,0
+MSTR.US,D,20161128,000000,19.727,19.927,19.339,19.495,824790,0
+MSTR.US,D,20161129,000000,19.566,19.699,19.4695,19.523,609840,0
+MSTR.US,D,20161130,000000,19.485,19.543,19.202,19.403,1226030,0
+MSTR.US,D,20161201,000000,19.408,19.664,19.078,19.16,1209030,0
+MSTR.US,D,20161202,000000,19.125,19.286,18.809,19.194,616400,0
+MSTR.US,D,20161205,000000,19.278,19.596,19.256,19.576,751970,0
+MSTR.US,D,20161206,000000,19.601,19.866,19.465,19.857,982060,0
+MSTR.US,D,20161207,000000,19.77,19.945,19.583,19.845,568330,0
+MSTR.US,D,20161208,000000,19.8,20.5135,19.8,20.098,1077420,0
+MSTR.US,D,20161209,000000,20.148,20.207,19.851,20.097,1064660,0
+MSTR.US,D,20161212,000000,20.072,20.3735,19.624,20.187,922790,0
+MSTR.US,D,20161213,000000,20.326,20.507,20.099,20.444,828770,0
+MSTR.US,D,20161214,000000,20.469,20.56,19.808,19.959,1092590,0
+MSTR.US,D,20161215,000000,19.93,20.397,19.703,20.155,924400,0
+MSTR.US,D,20161216,000000,20.255,20.4554,19.989,20.04,854550,0
+MSTR.US,D,20161219,000000,20.08,20.356,19.9115,20.318,733160,0
+MSTR.US,D,20161220,000000,20.346,20.602,20.033,20.389,1373510,0
+MSTR.US,D,20161221,000000,20.728,20.728,19.869,20.031,884960,0
+MSTR.US,D,20161222,000000,20.081,20.081,19.536,19.618,791330,0
+MSTR.US,D,20161223,000000,19.665,20.166,19.665,20.122,498510,0
+MSTR.US,D,20161227,000000,20.065,20.698,20.006,20.148,743320,0
+MSTR.US,D,20161228,000000,20.0195,20.319,19.636,19.76,687850,0
+MSTR.US,D,20161229,000000,20.1005,20.1005,19.699,19.85,434910,0
+MSTR.US,D,20161230,000000,19.867,19.9395,19.59,19.74,634090,0
+MSTR.US,D,20170103,000000,19.855,20.035,19.702,19.784,1070340,0
+MSTR.US,D,20170104,000000,19.765,19.8655,19.704,19.794,1191130,0
+MSTR.US,D,20170105,000000,19.766,20.274,19.766,19.961,1075540,0
+MSTR.US,D,20170106,000000,20.024,20.186,19.879,19.932,698550,0
+MSTR.US,D,20170109,000000,19.969,20.089,19.667,19.863,724440,0
+MSTR.US,D,20170110,000000,19.967,20.096,19.791,20.078,645380,0
+MSTR.US,D,20170111,000000,19.7535,20.244,19.7535,20.1,819540,0
+MSTR.US,D,20170112,000000,20.006,20.1155,19.762,20.047,583300,0
+MSTR.US,D,20170113,000000,20.158,20.422,20.112,20.38,463590,0
+MSTR.US,D,20170117,000000,20.249,20.249,20.008,20.092,435080,0
+MSTR.US,D,20170118,000000,20.141,20.409,20.042,20.251,560010,0
+MSTR.US,D,20170119,000000,20.2,20.2,19.8745,19.9,781250,0
+MSTR.US,D,20170120,000000,19.875,20.2815,19.787,20.155,990360,0
+MSTR.US,D,20170123,000000,20.192,20.592,20.0805,20.51,634010,0
+MSTR.US,D,20170124,000000,20.207,20.596,19.9,20.296,1009160,0
+MSTR.US,D,20170125,000000,20.258,20.489,20.141,20.33,843500,0
+MSTR.US,D,20170126,000000,20.3525,20.3525,19.9235,20.13,479370,0
+MSTR.US,D,20170127,000000,20.0715,20.2885,19.919,19.958,687390,0
+MSTR.US,D,20170130,000000,19.858,20,19.667,19.946,776770,0
+MSTR.US,D,20170131,000000,19.87,20.249,19.641,20.13,1087850,0
+MSTR.US,D,20170201,000000,19.823,19.903,19.151,19.651,1653960,0
+MSTR.US,D,20170202,000000,19.691,19.758,19.002,19.15,1393070,0
+MSTR.US,D,20170203,000000,19.267,19.63,19.267,19.548,846390,0
+MSTR.US,D,20170206,000000,19.431,19.463,18.987,19.03,602150,0
+MSTR.US,D,20170207,000000,19.068,19.1,18.731,18.799,504250,0
+MSTR.US,D,20170208,000000,18.821,18.9715,18.56,18.749,442350,0
+MSTR.US,D,20170209,000000,18.618,19.05,18.618,19.001,504190,0
+MSTR.US,D,20170210,000000,19.092,19.092,18.812,18.916,332440,0
+MSTR.US,D,20170213,000000,19.055,19.18,18.849,19.134,419470,0
+MSTR.US,D,20170214,000000,19.056,19.396,18.954,19.299,838550,0
+MSTR.US,D,20170215,000000,19.274,19.525,18.7877,19.415,352810,0
+MSTR.US,D,20170216,000000,19.218,19.3555,19.048,19.268,465250,0
+MSTR.US,D,20170217,000000,19.212,19.455,19.1285,19.287,361170,0
+MSTR.US,D,20170221,000000,19.308,19.722,19.152,19.58,840390,0
+MSTR.US,D,20170222,000000,19.567,19.701,19.267,19.46,574920,0
+MSTR.US,D,20170223,000000,19.499,19.618,19.153,19.33,767740,0
+MSTR.US,D,20170224,000000,19.242,19.448,19.232,19.433,366700,0
+MSTR.US,D,20170227,000000,19.353,19.57,19.171,19.442,405650,0
+MSTR.US,D,20170228,000000,19.343,19.499,19.102,19.188,585410,0
+MSTR.US,D,20170301,000000,19.407,19.461,19.1485,19.378,523620,0
+MSTR.US,D,20170302,000000,19.398,19.398,18.854,19.034,486540,0
+MSTR.US,D,20170303,000000,19.094,19.109,18.71,19,468990,0
+MSTR.US,D,20170306,000000,18.9,18.992,18.683,18.767,461790,0
+MSTR.US,D,20170307,000000,18.772,19.065,18.592,18.757,712240,0
+MSTR.US,D,20170308,000000,18.829,19.191,18.686,18.916,657030,0
+MSTR.US,D,20170309,000000,18.991,19.08,18.591,18.762,387100,0
+MSTR.US,D,20170310,000000,18.558,18.998,18.543,18.697,513810,0
+MSTR.US,D,20170313,000000,18.817,18.968,18.61,18.885,544040,0
+MSTR.US,D,20170314,000000,18.781,18.88,18.6278,18.862,269690,0
+MSTR.US,D,20170315,000000,18.929,19.05,18.75,19.002,358490,0
+MSTR.US,D,20170316,000000,19.045,19.204,18.8315,19.105,551140,0
+MSTR.US,D,20170317,000000,19.054,19.3,19.0325,19.186,898280,0
+MSTR.US,D,20170320,000000,19.161,19.401,18.9105,19.242,685100,0
+MSTR.US,D,20170321,000000,19.38,19.38,18.7225,18.799,907990,0
+MSTR.US,D,20170322,000000,18.77,18.89,18.362,18.695,1007140,0
+MSTR.US,D,20170323,000000,18.67,18.893,18.463,18.641,664440,0
+MSTR.US,D,20170324,000000,18.68,18.714,18.4585,18.614,306060,0
+MSTR.US,D,20170327,000000,18.35,18.787,18.222,18.694,507340,0
+MSTR.US,D,20170328,000000,18.696,18.849,18.507,18.774,401140,0
+MSTR.US,D,20170329,000000,18.78,18.85,18.672,18.781,425160,0
+MSTR.US,D,20170330,000000,18.81,18.93,18.544,18.829,470700,0
+MSTR.US,D,20170331,000000,18.753,18.941,18.562,18.751,357190,0
+MSTR.US,D,20170403,000000,18.79,19.41,18.504,18.743,786780,0
+MSTR.US,D,20170404,000000,18.64,18.802,18.392,18.579,384040,0
+MSTR.US,D,20170405,000000,18.652,18.828,18.303,18.384,490800,0
+MSTR.US,D,20170406,000000,18.703,18.703,18.141,18.349,865760,0
+MSTR.US,D,20170407,000000,18.325,18.5705,18.103,18.28,582130,0
+MSTR.US,D,20170410,000000,18.348,18.637,18.348,18.479,390840,0
+MSTR.US,D,20170411,000000,18.437,18.717,18.284,18.567,346170,0
+MSTR.US,D,20170412,000000,18.537,18.587,18.301,18.392,279950,0
+MSTR.US,D,20170413,000000,18.394,18.401,18.155,18.161,315100,0
+MSTR.US,D,20170417,000000,18.2655,18.573,18.185,18.423,806140,0
+MSTR.US,D,20170418,000000,18.36,18.674,18.3295,18.541,434920,0
+MSTR.US,D,20170419,000000,18.505,18.725,18.5,18.594,269280,0
+MSTR.US,D,20170420,000000,18.59,18.851,18.411,18.811,551880,0
+MSTR.US,D,20170421,000000,18.82,19.144,18.602,18.759,930200,0
+MSTR.US,D,20170424,000000,19.046,19.2,18.729,19.067,501240,0
+MSTR.US,D,20170425,000000,19.101,19.235,18.9507,19.068,339430,0
+MSTR.US,D,20170426,000000,19.068,19.458,18.917,19.301,653540,0
+MSTR.US,D,20170427,000000,19.326,19.39,18.93,19.249,724020,0
+MSTR.US,D,20170428,000000,18.95,19.123,18.154,19.017,1681940,0
+MSTR.US,D,20170501,000000,19.044,19.457,18.683,19.135,889590,0
+MSTR.US,D,20170502,000000,19.216,19.3795,18.641,18.801,782020,0
+MSTR.US,D,20170503,000000,18.768,19.0185,18.278,18.784,1190130,0
+MSTR.US,D,20170504,000000,18.85,19.041,18.731,18.915,920370,0
+MSTR.US,D,20170505,000000,18.967,19.1085,18.7645,19.095,505430,0
+MSTR.US,D,20170508,000000,19.086,19.193,18.82,19.152,706870,0
+MSTR.US,D,20170509,000000,19.177,19.39,18.725,18.785,1002020,0
+MSTR.US,D,20170510,000000,18.531,18.981,18.531,18.711,600180,0
+MSTR.US,D,20170511,000000,18.675,18.815,18.385,18.705,501520,0
+MSTR.US,D,20170512,000000,18.68,18.68,18.424,18.531,536740,0
+MSTR.US,D,20170515,000000,18.505,18.919,18.505,18.707,542390,0
+MSTR.US,D,20170516,000000,18.708,18.812,18.594,18.766,331450,0
+MSTR.US,D,20170517,000000,18.516,18.8015,18.327,18.39,614920,0
+MSTR.US,D,20170518,000000,18.37,18.595,18.2955,18.413,1191470,0
+MSTR.US,D,20170519,000000,18.436,18.654,18.3265,18.373,1677990,0
+MSTR.US,D,20170522,000000,18.408,18.607,18.32,18.509,617420,0
+MSTR.US,D,20170523,000000,18.567,18.613,18.132,18.21,1442020,0
+MSTR.US,D,20170524,000000,18.249,18.384,18,18.199,894470,0
+MSTR.US,D,20170525,000000,18.293,18.384,18.1125,18.15,889940,0
+MSTR.US,D,20170526,000000,18.063,18.35,18.001,18.077,902120,0
+MSTR.US,D,20170530,000000,18.042,18.3306,18.0001,18.284,890250,0
+MSTR.US,D,20170531,000000,18.331,18.41,18.0185,18.235,545840,0
+MSTR.US,D,20170601,000000,18.326,18.603,18.157,18.59,720170,0
+MSTR.US,D,20170602,000000,18.565,18.95,18.488,18.832,1057550,0
+MSTR.US,D,20170605,000000,18.821,18.821,18.377,18.413,481270,0
+MSTR.US,D,20170606,000000,18.371,18.581,18.212,18.282,699890,0
+MSTR.US,D,20170607,000000,18.299,18.5415,18.17,18.252,726760,0
+MSTR.US,D,20170608,000000,18.189,18.52,18.183,18.461,537730,0
+MSTR.US,D,20170609,000000,18.478,18.546,17.867,18.079,814340,0
+MSTR.US,D,20170612,000000,18.028,18.2735,17.75,18.119,859220,0
+MSTR.US,D,20170613,000000,18.079,18.349,18.014,18.212,1082830,0
+MSTR.US,D,20170614,000000,18.278,18.488,18.132,18.34,683060,0
+MSTR.US,D,20170615,000000,18.216,18.3546,18.114,18.282,741700,0
+MSTR.US,D,20170616,000000,18.225,18.392,18.2,18.26,760960,0
+MSTR.US,D,20170619,000000,18.297,18.342,18.0963,18.239,391900,0
+MSTR.US,D,20170620,000000,18.187,18.394,18.187,18.314,425350,0
+MSTR.US,D,20170621,000000,18.363,18.534,18.28,18.447,795520,0
+MSTR.US,D,20170622,000000,18.51,18.511,18.287,18.46,935460,0
+MSTR.US,D,20170623,000000,18.468,18.777,18.3745,18.495,2630350,0
+MSTR.US,D,20170626,000000,18.56,18.782,18.456,18.484,1496620,0
+MSTR.US,D,20170627,000000,18.411,18.727,18.411,18.511,1082810,0
+MSTR.US,D,20170628,000000,18.599,18.967,18.55,18.883,1218920,0
+MSTR.US,D,20170629,000000,18.912,18.999,18.651,18.91,1665580,0
+MSTR.US,D,20170630,000000,18.97,19.347,18.91,19.167,1801030,0
+MSTR.US,D,20170703,000000,19.204,19.2245,18.61,18.654,465250,0
+MSTR.US,D,20170705,000000,18.632,18.689,18.359,18.452,670280,0
+MSTR.US,D,20170706,000000,18.306,18.499,18.18,18.262,580410,0
+MSTR.US,D,20170707,000000,18.344,18.696,18.344,18.499,479350,0
+MSTR.US,D,20170710,000000,18.468,18.695,18.307,18.377,458280,0
+MSTR.US,D,20170711,000000,18.432,18.687,18.229,18.434,772270,0
+MSTR.US,D,20170712,000000,18.511,18.865,18.511,18.761,447580,0
+MSTR.US,D,20170713,000000,18.72,19.449,18.468,18.579,326050,0
+MSTR.US,D,20170714,000000,18.58,18.625,18.438,18.473,322860,0
+MSTR.US,D,20170717,000000,18.472,18.6795,18.416,18.582,485680,0
+MSTR.US,D,20170718,000000,18.636,18.898,18.5444,18.875,790820,0
+MSTR.US,D,20170719,000000,18.927,19.009,18.639,18.981,621010,0
+MSTR.US,D,20170720,000000,18.98,19.116,18.791,18.924,544800,0
+MSTR.US,D,20170721,000000,18.973,18.973,18.75,18.846,822100,0
+MSTR.US,D,20170724,000000,18.781,19.342,18.7728,19.19,727280,0
+MSTR.US,D,20170725,000000,19.22,19.635,19.009,19.25,1125570,0
+MSTR.US,D,20170726,000000,19.3,19.61,18.903,19.156,282850,0
+MSTR.US,D,20170727,000000,19.194,19.28,18.618,18.918,452050,0
+MSTR.US,D,20170728,000000,17,17.039,13.521,13.999,7943670,0
+MSTR.US,D,20170731,000000,13.99,14.071,13.417,13.451,3509940,0
+MSTR.US,D,20170801,000000,13.49,13.807,13.319,13.628,3111620,0
+MSTR.US,D,20170802,000000,13.629,13.7319,13.381,13.593,1645200,0
+MSTR.US,D,20170803,000000,13.592,13.592,13.27,13.359,1346560,0
+MSTR.US,D,20170804,000000,13.495,13.589,13.298,13.573,1575970,0
+MSTR.US,D,20170807,000000,13.556,13.563,13.1505,13.213,1540160,0
+MSTR.US,D,20170808,000000,13.198,13.2416,13.067,13.149,1249830,0
+MSTR.US,D,20170809,000000,13.092,13.292,12.877,13.06,1151290,0
+MSTR.US,D,20170810,000000,12.989,13.0597,12.71,12.774,1358230,0
+MSTR.US,D,20170811,000000,12.814,12.989,12.607,12.901,1578060,0
+MSTR.US,D,20170814,000000,12.905,13.249,12.852,12.892,3439050,0
+MSTR.US,D,20170815,000000,12.873,12.986,12.725,12.869,1942990,0
+MSTR.US,D,20170816,000000,12.889,12.9535,12.723,12.872,1253590,0
+MSTR.US,D,20170817,000000,12.813,12.9263,12.679,12.746,1235160,0
+MSTR.US,D,20170818,000000,12.694,12.749,12.515,12.593,1834830,0
+MSTR.US,D,20170821,000000,12.56,12.621,12.336,12.521,1537030,0
+MSTR.US,D,20170822,000000,12.572,12.816,12.5656,12.614,1346880,0
+MSTR.US,D,20170823,000000,12.584,12.659,12.5,12.564,586860,0
+MSTR.US,D,20170824,000000,12.611,12.679,12.535,12.564,440670,0
+MSTR.US,D,20170825,000000,12.643,12.663,12.517,12.576,408810,0
+MSTR.US,D,20170828,000000,12.578,12.642,12.53,12.631,1001680,0
+MSTR.US,D,20170829,000000,12.538,12.848,12.533,12.67,1590890,0
+MSTR.US,D,20170830,000000,12.695,12.71,12.506,12.573,1426080,0
+MSTR.US,D,20170831,000000,12.625,13.012,12.588,12.9,1302250,0
+MSTR.US,D,20170901,000000,12.894,12.962,12.757,12.85,971430,0
+MSTR.US,D,20170905,000000,12.816,12.888,12.7083,12.831,1161030,0
+MSTR.US,D,20170906,000000,12.817,12.9065,12.775,12.819,1565720,0
+MSTR.US,D,20170907,000000,12.887,13.0395,12.7905,12.836,940370,0
+MSTR.US,D,20170908,000000,12.815,12.893,12.713,12.825,1438640,0
+MSTR.US,D,20170911,000000,12.892,12.926,12.797,12.82,1388240,0
+MSTR.US,D,20170912,000000,12.819,12.942,12.818,12.852,2694160,0
+MSTR.US,D,20170913,000000,12.871,13.346,12.856,13.2185,1341310,0
+MSTR.US,D,20170914,000000,13.205,13.218,12.97,13.01,874940,0
+MSTR.US,D,20170915,000000,12.939,13.125,12.601,12.681,1507560,0
+MSTR.US,D,20170918,000000,12.671,12.733,12.526,12.595,1757890,0
+MSTR.US,D,20170919,000000,12.649,12.6962,12.501,12.585,882810,0
+MSTR.US,D,20170920,000000,12.577,12.6145,12.45,12.53,726540,0
+MSTR.US,D,20170921,000000,12.466,12.6252,12.3154,12.451,673370,0
+MSTR.US,D,20170922,000000,12.393,12.5555,12.393,12.476,583730,0
+MSTR.US,D,20170925,000000,12.479,12.5,12.2905,12.396,510240,0
+MSTR.US,D,20170926,000000,12.444,12.512,12.407,12.455,880740,0
+MSTR.US,D,20170927,000000,12.491,12.8,12.4821,12.733,937590,0
+MSTR.US,D,20170928,000000,12.727,12.811,12.691,12.772,687160,0
+MSTR.US,D,20170929,000000,12.8,12.851,12.685,12.772,505810,0
+MSTR.US,D,20171002,000000,12.8,12.986,12.8,12.906,698690,0
+MSTR.US,D,20171003,000000,12.906,12.9969,12.817,12.928,572930,0
+MSTR.US,D,20171004,000000,12.997,13.128,12.93,13.099,1138860,0
+MSTR.US,D,20171005,000000,13.098,13.15,12.9165,13.116,741130,0
+MSTR.US,D,20171006,000000,13.111,13.195,12.9061,13.136,546810,0
+MSTR.US,D,20171009,000000,13.185,13.274,13.0735,13.212,724300,0
+MSTR.US,D,20171010,000000,13.223,13.282,13.193,13.235,693680,0
+MSTR.US,D,20171011,000000,13.223,13.29,13.133,13.213,651520,0
+MSTR.US,D,20171012,000000,13.212,13.407,13.195,13.357,801450,0
+MSTR.US,D,20171013,000000,13.407,13.6015,13.36,13.5,1914110,0
+MSTR.US,D,20171016,000000,13.499,13.59,13.499,13.583,989530,0
+MSTR.US,D,20171017,000000,13.6,13.744,13.518,13.589,1036200,0
+MSTR.US,D,20171018,000000,13.588,13.7095,13.5425,13.6,665650,0
+MSTR.US,D,20171019,000000,13.574,13.661,13.4801,13.556,707130,0
+MSTR.US,D,20171020,000000,13.68,13.855,13.572,13.7,1150280,0
+MSTR.US,D,20171023,000000,13.727,13.77,13.6,13.688,1696090,0
+MSTR.US,D,20171024,000000,13.689,13.7415,13.625,13.704,636790,0
+MSTR.US,D,20171025,000000,13.688,13.816,13.51,13.785,1120090,0
+MSTR.US,D,20171026,000000,13.859,14.115,13.69,14.096,1777490,0
+MSTR.US,D,20171027,000000,14.026,14.337,13.626,14.086,1545360,0
+MSTR.US,D,20171030,000000,14.013,14.128,13.538,13.581,1665510,0
+MSTR.US,D,20171031,000000,13.644,13.803,13.134,13.226,2358050,0
+MSTR.US,D,20171101,000000,13.34,13.496,12.968,13.454,1590050,0
+MSTR.US,D,20171102,000000,13.434,13.509,13.156,13.399,1081930,0
+MSTR.US,D,20171103,000000,13.401,13.416,13.248,13.368,1229460,0
+MSTR.US,D,20171106,000000,13.332,13.599,13.261,13.43,1237460,0
+MSTR.US,D,20171107,000000,13.445,13.445,13.346,13.371,869860,0
+MSTR.US,D,20171108,000000,13.301,13.4795,13.2565,13.453,918530,0
+MSTR.US,D,20171109,000000,13.2975,13.4975,13.216,13.339,953020,0
+MSTR.US,D,20171110,000000,13.31,13.4395,13.21,13.35,803790,0
+MSTR.US,D,20171113,000000,13.222,13.399,13.222,13.222,830050,0
+MSTR.US,D,20171114,000000,13.179,13.419,13.087,13.318,1980740,0
+MSTR.US,D,20171115,000000,13.262,13.36,13.162,13.224,1329430,0
+MSTR.US,D,20171116,000000,13.278,13.457,13.278,13.342,850150,0
+MSTR.US,D,20171117,000000,13.307,13.426,13.252,13.376,1023410,0
+MSTR.US,D,20171120,000000,13.4,13.493,13.379,13.459,848620,0
+MSTR.US,D,20171121,000000,13.534,13.7,13.499,13.7,658020,0
+MSTR.US,D,20171122,000000,13.7,13.786,13.5787,13.746,406910,0
+MSTR.US,D,20171124,000000,13.812,13.812,13.6,13.71,297400,0
+MSTR.US,D,20171127,000000,13.744,13.825,13.606,13.63,584150,0
+MSTR.US,D,20171128,000000,13.625,13.845,13.541,13.804,483190,0
+MSTR.US,D,20171129,000000,13.85,13.85,13.6072,13.659,607370,0
+MSTR.US,D,20171130,000000,13.716,13.77,13.5,13.676,556770,0
+MSTR.US,D,20171201,000000,13.684,13.7665,13.342,13.5,545520,0
+MSTR.US,D,20171204,000000,13.616,13.763,13.468,13.523,1169890,0
+MSTR.US,D,20171205,000000,13.526,13.6535,13.344,13.456,548110,0
+MSTR.US,D,20171206,000000,13.438,13.618,13.357,13.447,768450,0
+MSTR.US,D,20171207,000000,13.256,13.631,13.107,13.399,1305360,0
+MSTR.US,D,20171208,000000,13.454,13.88,13.2905,13.625,993200,0
+MSTR.US,D,20171211,000000,13.637,13.637,13.312,13.36,1011410,0
+MSTR.US,D,20171212,000000,13.387,13.519,13.189,13.236,521930,0
+MSTR.US,D,20171213,000000,13.278,13.494,13.179,13.285,1016620,0
+MSTR.US,D,20171214,000000,13.309,13.3145,13.045,13.175,1058630,0
+MSTR.US,D,20171215,000000,13.162,13.379,12.975,13.265,1867460,0
+MSTR.US,D,20171218,000000,13.287,13.583,13.2175,13.375,653280,0
+MSTR.US,D,20171219,000000,13.397,13.604,13.273,13.482,1060050,0
+MSTR.US,D,20171220,000000,13.521,13.648,13.2765,13.507,673980,0
+MSTR.US,D,20171221,000000,13.539,13.599,13.275,13.365,652120,0
+MSTR.US,D,20171222,000000,13.356,13.457,13.15,13.193,824460,0
+MSTR.US,D,20171226,000000,13.2028,13.237,13.069,13.104,814510,0
+MSTR.US,D,20171227,000000,13.099,13.282,13.0505,13.139,599790,0
+MSTR.US,D,20171228,000000,13.201,13.248,13.12,13.16,311650,0
+MSTR.US,D,20171229,000000,13.181,13.296,13.089,13.13,370410,0
+MSTR.US,D,20180102,000000,13.164,13.4669,13.055,13.18,555220,0
+MSTR.US,D,20180103,000000,13.193,13.4005,13.17,13.238,719920,0
+MSTR.US,D,20180104,000000,13.326,13.544,13.304,13.506,765410,0
+MSTR.US,D,20180105,000000,13.534,13.589,13.401,13.501,511670,0
+MSTR.US,D,20180108,000000,13.477,13.694,13.395,13.661,567840,0
+MSTR.US,D,20180109,000000,13.669,13.696,13.411,13.635,551160,0
+MSTR.US,D,20180110,000000,13.46,13.696,13.429,13.662,427740,0
+MSTR.US,D,20180111,000000,13.697,13.959,13.449,13.836,582120,0
+MSTR.US,D,20180112,000000,13.862,13.98,13.705,13.975,536910,0
+MSTR.US,D,20180116,000000,13.996,14.215,13.8,13.831,631780,0
+MSTR.US,D,20180117,000000,13.86,13.985,13.793,13.96,518360,0
+MSTR.US,D,20180118,000000,13.899,13.999,13.788,13.885,719110,0
+MSTR.US,D,20180119,000000,13.858,14.118,13.803,14.098,725160,0
+MSTR.US,D,20180122,000000,14.065,14.098,13.854,13.922,569860,0
+MSTR.US,D,20180123,000000,13.933,14.034,13.801,13.91,351850,0
+MSTR.US,D,20180124,000000,13.968,14.058,13.8005,13.829,896830,0
+MSTR.US,D,20180125,000000,13.847,13.847,13.673,13.733,1752910,0
+MSTR.US,D,20180126,000000,13.777,13.968,13.2,13.779,2144680,0
+MSTR.US,D,20180129,000000,13.712,13.899,13.4821,13.795,999700,0
+MSTR.US,D,20180130,000000,13.706,13.916,13.635,13.838,901510,0
+MSTR.US,D,20180131,000000,13.853,13.985,13.697,13.773,752700,0
+MSTR.US,D,20180201,000000,13.682,13.959,13.649,13.914,1032830,0
+MSTR.US,D,20180202,000000,13.841,13.882,13.531,13.577,652940,0
+MSTR.US,D,20180205,000000,13.5,13.54,13.101,13.159,748420,0
+MSTR.US,D,20180206,000000,12.947,13.431,12.85,13.3,798040,0
+MSTR.US,D,20180207,000000,13.292,13.5565,13.009,13.3645,668040,0
+MSTR.US,D,20180208,000000,13.351,13.44,13.144,13.153,1207660,0
+MSTR.US,D,20180209,000000,13.253,13.295,12.852,13.062,941570,0
+MSTR.US,D,20180212,000000,13.119,13.314,12.942,13.269,1716400,0
+MSTR.US,D,20180213,000000,13.239,13.4995,13.171,13.451,591090,0
+MSTR.US,D,20180214,000000,13.34,13.6,13.281,13.581,1476830,0
+MSTR.US,D,20180215,000000,13.659,13.914,13.544,13.771,834530,0
+MSTR.US,D,20180216,000000,13.77,13.865,13.64,13.755,682380,0
+MSTR.US,D,20180220,000000,13.724,13.886,13.669,13.799,525790,0
+MSTR.US,D,20180221,000000,13.826,13.971,13.635,13.677,838300,0
+MSTR.US,D,20180222,000000,13.73,13.8,13.605,13.737,646870,0
+MSTR.US,D,20180223,000000,13.764,13.8445,13.6623,13.798,404380,0
+MSTR.US,D,20180226,000000,13.819,13.8545,13.682,13.769,615160,0
+MSTR.US,D,20180227,000000,13.772,13.8555,13.456,13.516,861760,0
+MSTR.US,D,20180228,000000,13.571,13.6835,12.78,12.798,1785610,0
+MSTR.US,D,20180301,000000,12.797,12.966,12.216,12.387,2235050,0
+MSTR.US,D,20180302,000000,12.297,12.669,12.252,12.543,1911570,0
+MSTR.US,D,20180305,000000,12.484,13.465,12.484,13.414,2034270,0
+MSTR.US,D,20180306,000000,13.473,13.558,13.2105,13.32,1150500,0
+MSTR.US,D,20180307,000000,13.196,13.4145,13.14,13.325,1020880,0
+MSTR.US,D,20180308,000000,13.5,13.5,13.155,13.421,823210,0
+MSTR.US,D,20180309,000000,13.534,13.693,13.366,13.627,1082220,0
+MSTR.US,D,20180312,000000,13.658,13.658,13.3605,13.607,800650,0
+MSTR.US,D,20180313,000000,13.67,13.67,13.414,13.504,1120270,0
+MSTR.US,D,20180314,000000,13.529,13.529,13.325,13.343,475380,0
+MSTR.US,D,20180315,000000,13.36,13.636,13.1845,13.337,972890,0
+MSTR.US,D,20180316,000000,13.28,13.307,13.103,13.176,1230440,0
+MSTR.US,D,20180319,000000,13.154,13.154,12.8221,13.085,564940,0
+MSTR.US,D,20180320,000000,13.094,13.199,12.975,13.071,565510,0
+MSTR.US,D,20180321,000000,13.083,13.273,12.825,13.073,375150,0
+MSTR.US,D,20180322,000000,12.973,13.272,12.836,13.086,1439650,0
+MSTR.US,D,20180323,000000,12.9495,13.077,12.775,12.977,1415570,0
+MSTR.US,D,20180326,000000,13.083,13.122,12.848,13.07,644090,0
+MSTR.US,D,20180327,000000,13.125,13.3145,12.676,12.842,917010,0
+MSTR.US,D,20180328,000000,12.822,12.911,12.5945,12.77,894670,0
+MSTR.US,D,20180329,000000,12.819,13.137,12.734,12.899,1439930,0
+MSTR.US,D,20180402,000000,12.871,13.241,12.479,12.554,1152910,0
+MSTR.US,D,20180403,000000,12.626,12.8965,12.5035,12.682,599050,0
+MSTR.US,D,20180404,000000,12.4,12.724,12.3,12.68,1334090,0
+MSTR.US,D,20180405,000000,12.77,12.864,12.674,12.758,1111500,0
+MSTR.US,D,20180406,000000,12.695,12.813,12.46,12.587,763180,0
+MSTR.US,D,20180409,000000,12.657,12.794,12.532,12.544,626620,0
+MSTR.US,D,20180410,000000,12.671,12.871,12.534,12.751,1045190,0
+MSTR.US,D,20180411,000000,12.9845,12.999,12.7,12.87,860610,0
+MSTR.US,D,20180412,000000,12.914,13.083,12.734,12.952,1119850,0
+MSTR.US,D,20180413,000000,13.018,13.09,12.7745,13.018,1089530,0
+MSTR.US,D,20180416,000000,13.074,13.29,12.798,13.236,852320,0
+MSTR.US,D,20180417,000000,13.27,13.51,13.27,13.463,1479470,0
+MSTR.US,D,20180418,000000,13.471,13.624,13.386,13.482,513560,0
+MSTR.US,D,20180419,000000,13.454,13.565,13.304,13.424,384420,0
+MSTR.US,D,20180420,000000,13.368,13.368,13.088,13.155,423880,0
+MSTR.US,D,20180423,000000,13.238,13.344,13.033,13.152,296690,0
+MSTR.US,D,20180424,000000,13.214,13.2825,12.873,13.034,879930,0
+MSTR.US,D,20180425,000000,13.066,13.23,12.9,13.158,536760,0
+MSTR.US,D,20180426,000000,13.202,13.4065,13.002,13.229,398820,0
+MSTR.US,D,20180427,000000,12.5,12.981,12.362,12.669,1380900,0
+MSTR.US,D,20180430,000000,12.677,13.045,12.584,12.746,1267400,0
+MSTR.US,D,20180501,000000,12.728,13.124,12.62,13.082,1345410,0
+MSTR.US,D,20180502,000000,13.084,13.4092,12.858,13.031,921530,0
+MSTR.US,D,20180503,000000,13.007,13.28,12.696,12.912,734540,0
+MSTR.US,D,20180504,000000,12.87,13.0935,12.87,13.02,705650,0
+MSTR.US,D,20180507,000000,13.041,13.168,12.9365,12.993,466250,0
+MSTR.US,D,20180508,000000,13,13.146,12.862,13.104,836680,0
+MSTR.US,D,20180509,000000,13.123,13.149,12.942,13.06,309830,0
+MSTR.US,D,20180510,000000,13.111,13.235,12.944,13.018,765700,0
+MSTR.US,D,20180511,000000,13.046,13.0725,12.875,12.936,522010,0
+MSTR.US,D,20180514,000000,12.958,12.958,12.661,12.713,686400,0
+MSTR.US,D,20180515,000000,12.649,12.903,12.649,12.746,1177490,0
+MSTR.US,D,20180516,000000,12.728,12.9665,12.728,12.881,753530,0
+MSTR.US,D,20180517,000000,12.858,12.976,12.827,12.948,800100,0
+MSTR.US,D,20180518,000000,12.989,13.15,12.975,13.08,942210,0
+MSTR.US,D,20180521,000000,13.088,13.192,12.901,13.018,879410,0
+MSTR.US,D,20180522,000000,13.054,13.1315,12.845,12.975,728140,0
+MSTR.US,D,20180523,000000,12.926,13.059,12.874,13.01,552210,0
+MSTR.US,D,20180524,000000,13.013,13.113,12.872,13.095,852000,0
+MSTR.US,D,20180525,000000,13.104,13.205,12.9835,13.072,502260,0
+MSTR.US,D,20180529,000000,13.032,13.136,12.9,12.927,647560,0
+MSTR.US,D,20180530,000000,12.981,13.386,12.981,13.224,680370,0
+MSTR.US,D,20180531,000000,13.224,13.5289,12.912,12.957,765040,0
+MSTR.US,D,20180601,000000,13.005,13.12,12.8978,13.042,703740,0
+MSTR.US,D,20180604,000000,13.108,13.154,12.928,13.112,595440,0
+MSTR.US,D,20180605,000000,13.146,13.286,13.082,13.131,493550,0
+MSTR.US,D,20180606,000000,13.186,13.3665,13.121,13.178,550800,0
+MSTR.US,D,20180607,000000,13.141,13.181,12.925,12.99,548920,0
+MSTR.US,D,20180608,000000,12.987,13.175,12.9755,12.996,349790,0
+MSTR.US,D,20180611,000000,13.015,13.141,12.907,13.109,408260,0
+MSTR.US,D,20180612,000000,13.137,13.272,13.004,13.252,351970,0
+MSTR.US,D,20180613,000000,13.251,13.384,13.1255,13.272,735670,0
+MSTR.US,D,20180614,000000,13.242,13.346,13.1585,13.316,496890,0
+MSTR.US,D,20180615,000000,13.272,13.529,13.272,13.474,1005510,0
+MSTR.US,D,20180618,000000,13.428,13.647,13.3515,13.578,705510,0
+MSTR.US,D,20180619,000000,13.489,13.603,13.343,13.55,617240,0
+MSTR.US,D,20180620,000000,13.551,13.699,13.4623,13.5,578920,0
+MSTR.US,D,20180621,000000,13.515,13.5499,12.9361,13.246,448920,0
+MSTR.US,D,20180622,000000,13.314,13.314,13.098,13.115,2391800,0
+MSTR.US,D,20180625,000000,13.069,13.242,12.7455,12.876,661450,0
+MSTR.US,D,20180626,000000,12.869,13.004,12.8361,12.961,543650,0
+MSTR.US,D,20180627,000000,12.983,12.999,12.496,12.506,628940,0
+MSTR.US,D,20180628,000000,12.485,12.759,12.4,12.73,678080,0
+MSTR.US,D,20180629,000000,12.773,12.893,12.727,12.775,853990,0
+MSTR.US,D,20180702,000000,12.7,12.968,12.6,12.963,1109500,0
+MSTR.US,D,20180703,000000,13.029,13.206,12.989,13.176,394610,0
+MSTR.US,D,20180705,000000,13.194,13.416,13.156,13.405,657740,0
+MSTR.US,D,20180706,000000,13.378,13.586,13.343,13.488,481460,0
+MSTR.US,D,20180709,000000,13.454,13.6115,13.41,13.512,492280,0
+MSTR.US,D,20180710,000000,13.55,13.601,13.4625,13.492,586450,0
+MSTR.US,D,20180711,000000,13.353,13.507,13.31,13.426,493200,0
+MSTR.US,D,20180712,000000,13.524,13.691,13.47,13.631,604360,0
+MSTR.US,D,20180713,000000,13.633,13.722,13.56,13.583,347830,0
+MSTR.US,D,20180716,000000,13.601,13.616,13.4122,13.53,360150,0
+MSTR.US,D,20180717,000000,13.4185,13.519,13.396,13.488,348770,0
+MSTR.US,D,20180718,000000,13.509,13.606,13.467,13.583,452700,0
+MSTR.US,D,20180719,000000,13.537,13.781,13.537,13.754,476300,0
+MSTR.US,D,20180720,000000,13.725,13.7613,13.522,13.529,364600,0
+MSTR.US,D,20180723,000000,13.509,13.5135,13.321,13.42,382080,0
+MSTR.US,D,20180724,000000,13.505,13.516,13.17,13.332,1445220,0
+MSTR.US,D,20180725,000000,13.339,13.632,13.318,13.527,518960,0
+MSTR.US,D,20180726,000000,13.504,13.74,13.382,13.738,754590,0
+MSTR.US,D,20180727,000000,13.85,13.85,12.848,12.916,1268390,0
+MSTR.US,D,20180730,000000,12.929,13.075,12.632,12.793,916560,0
+MSTR.US,D,20180731,000000,12.812,13.031,12.637,13.015,946380,0
+MSTR.US,D,20180801,000000,13.035,13.313,13.035,13.231,724630,0
+MSTR.US,D,20180802,000000,13.142,13.669,13.118,13.655,2251530,0
+MSTR.US,D,20180803,000000,13.665,13.749,13.248,13.489,615220,0
+MSTR.US,D,20180806,000000,13.447,13.75,13.42,13.717,1622020,0
+MSTR.US,D,20180807,000000,13.75,13.96,13.729,13.786,485130,0
+MSTR.US,D,20180808,000000,13.824,13.962,13.6761,13.797,733790,0
+MSTR.US,D,20180809,000000,13.854,14.203,13.854,13.975,872340,0
+MSTR.US,D,20180810,000000,13.914,14.26,13.914,14.146,721920,0
+MSTR.US,D,20180813,000000,14.121,14.29,13.851,14.078,572760,0
+MSTR.US,D,20180814,000000,14.178,14.381,14.106,14.215,715260,0
+MSTR.US,D,20180815,000000,14.123,14.281,13.953,14.057,689570,0
+MSTR.US,D,20180816,000000,14.093,14.307,13.9425,14.107,660910,0
+MSTR.US,D,20180817,000000,14.053,14.19,13.922,13.953,2092280,0
+MSTR.US,D,20180820,000000,14.008,14.295,13.871,14.092,908530,0
+MSTR.US,D,20180821,000000,14.176,14.287,14.07,14.107,336040,0
+MSTR.US,D,20180822,000000,14.04,14.2738,14.02,14.156,724900,0
+MSTR.US,D,20180823,000000,14.107,14.277,14.04,14.179,334220,0
+MSTR.US,D,20180824,000000,14.24,15.008,14.2353,14.967,2248920,0
+MSTR.US,D,20180827,000000,14.967,14.967,14.6555,14.693,870480,0
+MSTR.US,D,20180828,000000,14.737,14.885,14.675,14.784,734290,0
+MSTR.US,D,20180829,000000,14.8,14.905,14.702,14.78,509350,0
+MSTR.US,D,20180830,000000,14.778,14.884,14.652,14.718,308050,0
+MSTR.US,D,20180831,000000,14.726,14.919,14.652,14.9,440550,0
+MSTR.US,D,20180904,000000,14.849,14.849,14.658,14.775,509230,0
+MSTR.US,D,20180905,000000,14.731,14.731,14.2504,14.484,802670,0
+MSTR.US,D,20180906,000000,14.522,14.5655,14.252,14.481,831380,0
+MSTR.US,D,20180907,000000,14.426,14.517,14.2,14.454,997750,0
+MSTR.US,D,20180910,000000,14.487,14.747,14.374,14.677,504720,0
+MSTR.US,D,20180911,000000,14.638,14.806,14.566,14.78,396760,0
+MSTR.US,D,20180912,000000,14.758,14.96,14.546,14.889,684220,0
+MSTR.US,D,20180913,000000,14.934,14.9855,14.67,14.769,435120,0
+MSTR.US,D,20180914,000000,14.793,14.9865,14.772,14.913,522040,0
+MSTR.US,D,20180917,000000,14.913,14.913,14.604,14.71,603580,0
+MSTR.US,D,20180918,000000,14.74,15.1225,14.664,14.996,1002850,0
+MSTR.US,D,20180919,000000,14.996,15.075,14.621,14.781,648350,0
+MSTR.US,D,20180920,000000,14.864,14.864,14.537,14.765,480170,0
+MSTR.US,D,20180921,000000,14.792,14.9135,14.662,14.812,1104630,0
+MSTR.US,D,20180924,000000,14.752,14.8755,14.667,14.738,681670,0
+MSTR.US,D,20180925,000000,14.783,14.849,14.642,14.681,879700,0
+MSTR.US,D,20180926,000000,14.24,14.445,14.131,14.141,1944920,0
+MSTR.US,D,20180927,000000,14.168,14.2915,14.021,14.054,668470,0
+MSTR.US,D,20180928,000000,14.044,14.1355,13.916,14.062,810650,0
+MSTR.US,D,20181001,000000,14.123,14.196,13.624,13.647,1105310,0
+MSTR.US,D,20181002,000000,13.65,13.65,13.178,13.249,772060,0
+MSTR.US,D,20181003,000000,13.288,13.472,13.201,13.348,891820,0
+MSTR.US,D,20181004,000000,13.351,13.351,12.9925,13.17,716270,0
+MSTR.US,D,20181005,000000,13.171,13.254,12.9525,13.12,579750,0
+MSTR.US,D,20181008,000000,13.094,13.2305,12.878,13.084,1437950,0
+MSTR.US,D,20181009,000000,13.03,13.218,12.864,13.071,650770,0
+MSTR.US,D,20181010,000000,13.033,13.033,12.625,12.672,862700,0
+MSTR.US,D,20181011,000000,12.617,12.966,12.609,12.68,1067700,0
+MSTR.US,D,20181012,000000,12.841,12.9565,12.6075,12.728,833710,0
+MSTR.US,D,20181015,000000,12.696,12.944,12.675,12.801,777430,0
+MSTR.US,D,20181016,000000,12.896,13.196,12.892,13.115,1356020,0
+MSTR.US,D,20181017,000000,13.081,13.1695,12.96,13.054,929970,0
+MSTR.US,D,20181018,000000,13.036,13.0425,12.7685,12.827,822410,0
+MSTR.US,D,20181019,000000,12.838,12.905,12.558,12.648,691170,0
+MSTR.US,D,20181022,000000,12.686,12.8985,12.686,12.758,1217100,0
+MSTR.US,D,20181023,000000,12.619,12.771,12.377,12.687,745070,0
+MSTR.US,D,20181024,000000,12.653,12.793,12.124,12.125,1329840,0
+MSTR.US,D,20181025,000000,12.172,12.4547,12.124,12.325,1043300,0
+MSTR.US,D,20181026,000000,12.067,12.81,12.067,12.249,2460340,0
+MSTR.US,D,20181029,000000,12.386,12.731,12.068,12.171,1346210,0
+MSTR.US,D,20181030,000000,12.125,12.5,12.026,12.404,2573650,0
+MSTR.US,D,20181031,000000,12.569,12.741,12.54,12.597,2093340,0
+MSTR.US,D,20181101,000000,12.628,12.746,12.52,12.563,935540,0
+MSTR.US,D,20181102,000000,12.621,12.732,12.4875,12.673,1125150,0
+MSTR.US,D,20181105,000000,12.709,12.739,12.4395,12.664,1040910,0
+MSTR.US,D,20181106,000000,12.636,12.869,12.564,12.633,844900,0
+MSTR.US,D,20181107,000000,12.701,13.018,12.64,12.986,2649610,0
+MSTR.US,D,20181108,000000,12.959,12.985,12.793,12.851,1096200,0
+MSTR.US,D,20181109,000000,12.812,12.866,12.654,12.828,870790,0
+MSTR.US,D,20181112,000000,12.822,12.826,12.6023,12.659,947650,0
+MSTR.US,D,20181113,000000,12.694,12.9,12.458,12.591,1829840,0
+MSTR.US,D,20181114,000000,12.647,12.6895,12.537,12.545,1126670,0
+MSTR.US,D,20181115,000000,12.536,12.853,12.5205,12.742,875240,0
+MSTR.US,D,20181116,000000,12.657,12.781,12.497,12.708,1954660,0
+MSTR.US,D,20181119,000000,12.668,12.668,12.442,12.445,1134260,0
+MSTR.US,D,20181120,000000,12.333,12.506,12.245,12.302,1863580,0
+MSTR.US,D,20181121,000000,12.4,12.578,12.374,12.518,660190,0
+MSTR.US,D,20181123,000000,12.441,12.571,12.435,12.435,366780,0
+MSTR.US,D,20181126,000000,12.57,12.65,12.507,12.608,1279660,0
+MSTR.US,D,20181127,000000,12.536,12.652,12.463,12.528,1125600,0
+MSTR.US,D,20181128,000000,12.564,12.776,12.529,12.746,2723230,0
+MSTR.US,D,20181129,000000,12.664,12.855,12.664,12.776,1222790,0
+MSTR.US,D,20181130,000000,12.758,12.978,12.716,12.964,1283350,0
+MSTR.US,D,20181203,000000,13.15,13.15,12.901,13.107,1395220,0
+MSTR.US,D,20181204,000000,13.06,13.357,12.622,12.671,1152580,0
+MSTR.US,D,20181206,000000,12.526,12.802,12.526,12.765,1376990,0
+MSTR.US,D,20181207,000000,12.765,12.918,12.698,12.758,959610,0
+MSTR.US,D,20181210,000000,12.683,12.885,12.673,12.764,1225640,0
+MSTR.US,D,20181211,000000,12.899,12.985,12.55,12.699,1312450,0
+MSTR.US,D,20181212,000000,12.666,12.941,12.578,12.785,1815320,0
+MSTR.US,D,20181213,000000,12.84,12.89,12.7055,12.81,651680,0
+MSTR.US,D,20181214,000000,12.727,12.872,12.61,12.692,825180,0
+MSTR.US,D,20181217,000000,12.669,12.669,12.257,12.282,1489970,0
+MSTR.US,D,20181218,000000,12.419,12.5685,12.246,12.335,1090330,0
+MSTR.US,D,20181219,000000,12.335,12.479,12.176,12.283,915740,0
+MSTR.US,D,20181220,000000,12.236,12.3,11.9313,12.061,1080220,0
+MSTR.US,D,20181221,000000,12.092,12.157,11.627,11.658,1494300,0
+MSTR.US,D,20181224,000000,11.607,12.1246,11.55,11.67,847640,0
+MSTR.US,D,20181226,000000,11.704,12.132,11.63,12.109,1212940,0
+MSTR.US,D,20181227,000000,11.984,12.609,11.984,12.595,1231090,0
+MSTR.US,D,20181228,000000,12.655,12.827,12.588,12.688,949810,0
+MSTR.US,D,20181231,000000,12.709,12.8195,12.563,12.775,999300,0
+MSTR.US,D,20190102,000000,12.604,12.901,12.604,12.857,930530,0
+MSTR.US,D,20190103,000000,12.776,12.87,12.597,12.657,1087270,0
+MSTR.US,D,20190104,000000,12.745,13.102,12.644,13.04,1198480,0
+MSTR.US,D,20190107,000000,13.039,13.271,13.039,13.123,746800,0
+MSTR.US,D,20190108,000000,13.213,13.266,12.972,13.231,1082930,0
+MSTR.US,D,20190109,000000,13.229,13.4108,13.1335,13.158,1061770,0
+MSTR.US,D,20190110,000000,13.23,13.366,13.135,13.251,1207190,0
+MSTR.US,D,20190111,000000,13.172,13.386,13.144,13.386,938150,0
+MSTR.US,D,20190114,000000,13.324,13.35,13.098,13.211,873790,0
+MSTR.US,D,20190115,000000,13.222,13.451,13.222,13.431,385750,0
+MSTR.US,D,20190116,000000,13.449,13.554,13.307,13.384,1595150,0
+MSTR.US,D,20190117,000000,13.36,13.572,13.3475,13.488,1190580,0
+MSTR.US,D,20190118,000000,13.512,13.7655,12.752,13.632,813480,0
+MSTR.US,D,20190122,000000,13.573,13.8485,13.524,13.724,811890,0
+MSTR.US,D,20190123,000000,13.723,13.911,13.612,13.748,717160,0
+MSTR.US,D,20190124,000000,13.739,13.856,13.546,13.828,557370,0
+MSTR.US,D,20190125,000000,13.905,13.989,13.832,13.94,534230,0
+MSTR.US,D,20190128,000000,13.822,14.023,13.326,13.851,827400,0
+MSTR.US,D,20190129,000000,13.848,13.896,13.696,13.827,1124550,0
+MSTR.US,D,20190130,000000,12.81,13.99,12.535,12.737,5632530,0
+MSTR.US,D,20190131,000000,12.594,12.89,12.594,12.689,2262780,0
+MSTR.US,D,20190201,000000,12.777,12.867,12.703,12.804,1581470,0
+MSTR.US,D,20190204,000000,12.7,13.069,12.7,13.005,1568720,0
+MSTR.US,D,20190205,000000,13,13.284,12.955,13.215,1655460,0
+MSTR.US,D,20190206,000000,13.193,13.193,12.815,12.827,1892390,0
+MSTR.US,D,20190207,000000,12.815,12.959,12.782,12.914,980030,0
+MSTR.US,D,20190208,000000,12.841,13.1445,12.841,13.078,2667170,0
+MSTR.US,D,20190211,000000,13.287,13.708,13.287,13.68,1151230,0
+MSTR.US,D,20190212,000000,13.809,14.216,13.71,14.211,1190820,0
+MSTR.US,D,20190213,000000,14.255,14.3,13.969,14.043,1213300,0
+MSTR.US,D,20190214,000000,14.034,14.2395,13.982,14.006,1192320,0
+MSTR.US,D,20190215,000000,14.075,14.133,13.987,14.106,1002220,0
+MSTR.US,D,20190219,000000,14.078,14.2,14.032,14.191,1030140,0
+MSTR.US,D,20190220,000000,14.188,14.335,14.024,14.042,1486230,0
+MSTR.US,D,20190221,000000,14.039,14.338,14.039,14.313,937630,0
+MSTR.US,D,20190222,000000,14.314,14.545,14.275,14.541,1011530,0
+MSTR.US,D,20190225,000000,14.634,14.7445,14.488,14.619,1190490,0
+MSTR.US,D,20190226,000000,14.614,14.614,14.179,14.18,879540,0
+MSTR.US,D,20190227,000000,14.151,14.1695,14.002,14.119,758100,0
+MSTR.US,D,20190228,000000,14.101,14.269,13.967,14.15,778660,0
+MSTR.US,D,20190301,000000,14.224,14.465,14.155,14.174,856650,0
+MSTR.US,D,20190304,000000,14.235,14.235,13.797,13.931,985160,0
+MSTR.US,D,20190305,000000,13.932,13.939,13.822,13.866,537480,0
+MSTR.US,D,20190306,000000,13.867,13.909,13.638,13.697,1306830,0
+MSTR.US,D,20190307,000000,13.689,13.811,13.5809,13.735,846290,0
+MSTR.US,D,20190308,000000,13.627,13.858,13.551,13.812,1202030,0
+MSTR.US,D,20190311,000000,13.827,14.306,13.809,14.3,1338670,0
+MSTR.US,D,20190312,000000,14.307,14.533,13.7491,14.519,1408540,0
+MSTR.US,D,20190313,000000,14.58,14.808,14.519,14.75,1916140,0
+MSTR.US,D,20190314,000000,14.742,14.835,14.546,14.8,1207330,0
+MSTR.US,D,20190315,000000,14.854,14.991,14.779,14.833,2612600,0
+MSTR.US,D,20190318,000000,14.82,14.863,14.618,14.783,854970,0
+MSTR.US,D,20190319,000000,14.819,14.85,14.661,14.74,792070,0
+MSTR.US,D,20190320,000000,14.705,14.822,14.511,14.754,1063890,0
+MSTR.US,D,20190321,000000,14.744,15.05,14.641,14.962,762270,0
+MSTR.US,D,20190322,000000,14.9,14.946,14.361,14.383,898440,0
+MSTR.US,D,20190325,000000,14.333,14.4865,14.176,14.409,742270,0
+MSTR.US,D,20190326,000000,14.46,14.603,14.379,14.565,573040,0
+MSTR.US,D,20190327,000000,14.532,14.644,14.178,14.362,943800,0
+MSTR.US,D,20190328,000000,14.383,14.559,14.315,14.48,598740,0
+MSTR.US,D,20190329,000000,14.498,14.75,14.22,14.425,880540,0
+MSTR.US,D,20190401,000000,14.524,14.741,14.379,14.734,1021170,0
+MSTR.US,D,20190402,000000,14.715,14.717,14.3863,14.62,559880,0
+MSTR.US,D,20190403,000000,14.678,14.867,14.667,14.793,634120,0
+MSTR.US,D,20190404,000000,14.798,14.798,14.297,14.457,495780,0
+MSTR.US,D,20190405,000000,14.463,14.669,14.456,14.652,647580,0
+MSTR.US,D,20190408,000000,14.611,14.634,14.3935,14.442,639580,0
+MSTR.US,D,20190409,000000,14.431,14.5255,14.369,14.413,542220,0
+MSTR.US,D,20190410,000000,14.413,14.784,14.3675,14.774,673980,0
+MSTR.US,D,20190411,000000,14.735,14.9615,14.5828,14.852,647700,0
+MSTR.US,D,20190412,000000,14.939,15.093,14.808,15.065,527480,0
+MSTR.US,D,20190415,000000,15.035,15.2375,14.885,14.954,772100,0
+MSTR.US,D,20190416,000000,15.012,15.1385,14.8715,15.112,655150,0
+MSTR.US,D,20190417,000000,15.148,15.2,14.6554,14.811,742840,0
+MSTR.US,D,20190418,000000,14.772,14.813,14.358,14.648,845510,0
+MSTR.US,D,20190422,000000,14.583,14.831,14.401,14.734,979130,0
+MSTR.US,D,20190423,000000,14.794,14.948,14.734,14.916,1177230,0
+MSTR.US,D,20190424,000000,14.957,15.081,14.912,14.954,709240,0
+MSTR.US,D,20190425,000000,14.924,15.066,14.701,14.8,717900,0
+MSTR.US,D,20190426,000000,14.824,14.985,14.753,14.942,1006300,0
+MSTR.US,D,20190429,000000,14.973,15.108,14.841,14.923,1014680,0
+MSTR.US,D,20190430,000000,14.992,15.198,14.705,14.97,1347300,0
+MSTR.US,D,20190501,000000,14.252,14.969,13.981,14.102,3508070,0
+MSTR.US,D,20190502,000000,14.074,14.235,13.967,14.084,948050,0
+MSTR.US,D,20190503,000000,14.201,14.814,14.031,14.103,909130,0
+MSTR.US,D,20190506,000000,13.962,14.212,13.9605,14.145,785200,0
+MSTR.US,D,20190507,000000,14.011,14.108,13.795,13.887,1113580,0
+MSTR.US,D,20190508,000000,13.83,13.939,13.6875,13.797,1003600,0
+MSTR.US,D,20190509,000000,13.687,13.867,13.554,13.813,878720,0
+MSTR.US,D,20190510,000000,13.768,13.939,13.55,13.926,793290,0
+MSTR.US,D,20190513,000000,13.709,13.7275,13.484,13.505,844760,0
+MSTR.US,D,20190514,000000,13.549,13.68,13.482,13.65,625730,0
+MSTR.US,D,20190515,000000,13.566,13.782,13.518,13.622,483900,0
+MSTR.US,D,20190516,000000,13.656,13.856,13.656,13.806,419950,0
+MSTR.US,D,20190517,000000,13.712,13.856,13.681,13.684,905520,0
+MSTR.US,D,20190520,000000,13.596,13.71,13.56,13.627,733810,0
+MSTR.US,D,20190521,000000,13.698,13.914,13.639,13.731,899930,0
+MSTR.US,D,20190522,000000,13.705,13.78,13.545,13.627,546400,0
+MSTR.US,D,20190523,000000,13.546,13.616,13.318,13.392,805230,0
+MSTR.US,D,20190524,000000,13.46,13.51,13.3,13.408,762920,0
+MSTR.US,D,20190528,000000,13.405,13.6413,13.405,13.533,639880,0
+MSTR.US,D,20190529,000000,13.456,13.505,13.328,13.375,515220,0
+MSTR.US,D,20190530,000000,13.443,13.519,13.248,13.366,643190,0
+MSTR.US,D,20190531,000000,13.235,13.485,13.161,13.291,615230,0
+MSTR.US,D,20190603,000000,13.307,13.307,13.026,13.09,770600,0
+MSTR.US,D,20190604,000000,13.201,13.388,13.101,13.382,590250,0
+MSTR.US,D,20190605,000000,13.433,13.568,13.3285,13.438,642890,0
+MSTR.US,D,20190606,000000,13.43,13.497,13.253,13.441,609160,0
+MSTR.US,D,20190607,000000,13.489,13.726,13.452,13.714,574010,0
+MSTR.US,D,20190610,000000,13.83,14.101,13.626,13.655,941580,0
+MSTR.US,D,20190611,000000,13.737,13.769,13.347,13.414,601430,0
+MSTR.US,D,20190612,000000,13.382,13.382,13.131,13.268,892720,0
+MSTR.US,D,20190613,000000,13.329,13.741,13.13,13.205,1413560,0
+MSTR.US,D,20190614,000000,13.148,13.398,13.097,13.365,648460,0
+MSTR.US,D,20190617,000000,13.433,14.85,13.433,14.125,3293870,0
+MSTR.US,D,20190618,000000,14.232,14.768,14.232,14.559,1938760,0
+MSTR.US,D,20190619,000000,14.558,14.88,14.386,14.767,1657630,0
+MSTR.US,D,20190620,000000,14.958,14.9885,14.7,14.789,1182940,0
+MSTR.US,D,20190621,000000,14.727,14.958,14.408,14.672,7378410,0
+MSTR.US,D,20190624,000000,14.685,14.746,14.107,14.158,1300100,0
+MSTR.US,D,20190625,000000,14.155,14.155,13.91,14.016,1147210,0
+MSTR.US,D,20190626,000000,14.002,14.03,13.872,13.912,830740,0
+MSTR.US,D,20190627,000000,13.929,14.21,13.929,14.103,813090,0
+MSTR.US,D,20190628,000000,14.15,14.393,14.003,14.331,4574840,0
+MSTR.US,D,20190701,000000,14.3,14.431,13.98,14.003,1694950,0
+MSTR.US,D,20190702,000000,14.077,14.132,13.939,14.05,718250,0
+MSTR.US,D,20190703,000000,14.055,14.221,13.995,14.116,424820,0
+MSTR.US,D,20190705,000000,14.029,14.091,13.756,14.024,643160,0
+MSTR.US,D,20190708,000000,13.92,13.92,12.534,12.593,3594550,0
+MSTR.US,D,20190709,000000,12.594,12.697,12.3645,12.399,2279030,0
+MSTR.US,D,20190710,000000,12.437,12.5565,12.276,12.296,1317690,0
+MSTR.US,D,20190711,000000,12.301,12.3932,12.229,12.279,1299860,0
+MSTR.US,D,20190712,000000,12.279,12.342,12.05,12.302,1237750,0
+MSTR.US,D,20190715,000000,12.297,12.472,12.281,12.362,998460,0
+MSTR.US,D,20190716,000000,12.341,12.473,12.308,12.45,1050530,0
+MSTR.US,D,20190717,000000,12.424,12.5,12.209,12.251,1120480,0
+MSTR.US,D,20190718,000000,12.221,12.3,12.086,12.266,1097880,0
+MSTR.US,D,20190719,000000,12.297,12.341,12.175,12.175,823460,0
+MSTR.US,D,20190722,000000,12.183,12.29,12.148,12.225,753750,0
+MSTR.US,D,20190723,000000,12.281,12.281,12.11,12.158,639480,0
+MSTR.US,D,20190724,000000,12.099,12.273,12.053,12.273,660280,0
+MSTR.US,D,20190725,000000,12.243,12.259,12.1115,12.219,496110,0
+MSTR.US,D,20190726,000000,12.259,12.384,12.245,12.332,834320,0
+MSTR.US,D,20190729,000000,12.313,12.404,12.113,12.218,1277030,0
+MSTR.US,D,20190730,000000,12.141,12.3933,12.116,12.319,1122700,0
+MSTR.US,D,20190731,000000,12.7,14.072,12.7,13.673,3779930,0
+MSTR.US,D,20190801,000000,13.7,13.908,13.45,13.548,1263040,0
+MSTR.US,D,20190802,000000,13.495,13.743,13.315,13.43,1525800,0
+MSTR.US,D,20190805,000000,13.246,13.4795,13.061,13.252,1168150,0
+MSTR.US,D,20190806,000000,13.41,13.589,13.259,13.41,1300040,0
+MSTR.US,D,20190807,000000,13.245,13.924,13.114,13.835,1202760,0
+MSTR.US,D,20190808,000000,13.887,14.14,13.871,14.027,1265530,0
+MSTR.US,D,20190809,000000,13.947,14.356,13.896,14.07,823730,0
+MSTR.US,D,20190812,000000,13.959,14.094,13.802,14.074,1427140,0
+MSTR.US,D,20190813,000000,14.042,14.2,13.821,13.873,1439840,0
+MSTR.US,D,20190814,000000,13.711,13.934,13.553,13.795,1302190,0
+MSTR.US,D,20190815,000000,13.709,13.825,13.59,13.639,817360,0
+MSTR.US,D,20190816,000000,13.729,13.806,13.587,13.733,2648100,0
+MSTR.US,D,20190819,000000,13.882,14.07,13.671,13.975,1005620,0
+MSTR.US,D,20190820,000000,13.977,14.175,13.7125,14.051,695060,0
+MSTR.US,D,20190821,000000,14.166,14.29,14.084,14.089,1460940,0
+MSTR.US,D,20190822,000000,14.07,14.256,14.033,14.122,503610,0
+MSTR.US,D,20190823,000000,14.059,14.228,13.761,13.811,462600,0
+MSTR.US,D,20190826,000000,13.917,14.008,13.78,13.962,767620,0
+MSTR.US,D,20190827,000000,14.045,14.1205,13.8,13.872,1097960,0
+MSTR.US,D,20190828,000000,13.85,13.998,13.687,13.946,1062590,0
+MSTR.US,D,20190829,000000,14.069,14.211,13.945,14.139,833210,0
+MSTR.US,D,20190830,000000,14.264,14.381,14.1495,14.329,1466110,0
+MSTR.US,D,20190903,000000,14.248,14.436,14.186,14.36,1236010,0
+MSTR.US,D,20190904,000000,14.483,14.483,13.592,13.717,2953060,0
+MSTR.US,D,20190905,000000,13.785,14.21,13.737,14.141,1255410,0
+MSTR.US,D,20190906,000000,14.21,14.275,13.984,13.989,702130,0
+MSTR.US,D,20190909,000000,13.975,14.392,13.793,14.369,1172370,0
+MSTR.US,D,20190910,000000,14.185,14.496,14.069,14.496,1178760,0
+MSTR.US,D,20190911,000000,14.495,14.766,14.3143,14.754,1157140,0
+MSTR.US,D,20190912,000000,14.759,15,14.726,14.84,1273240,0
+MSTR.US,D,20190913,000000,14.85,14.941,14.5335,14.578,1213630,0
+MSTR.US,D,20190916,000000,14.484,14.759,14.429,14.745,1295920,0
+MSTR.US,D,20190917,000000,14.684,14.979,14.639,14.901,1005460,0
+MSTR.US,D,20190918,000000,14.888,15.039,14.671,14.813,999200,0
+MSTR.US,D,20190919,000000,14.817,15.346,14.817,15.045,1140720,0
+MSTR.US,D,20190920,000000,15.053,15.277,14.7275,14.905,2639680,0
+MSTR.US,D,20190923,000000,14.864,15.137,14.782,15.059,627340,0
+MSTR.US,D,20190924,000000,15.226,15.226,14.7918,14.888,1097220,0
+MSTR.US,D,20190925,000000,14.881,15,14.48,14.957,532190,0
+MSTR.US,D,20190926,000000,14.946,15.158,14.772,14.937,379340,0
+MSTR.US,D,20190927,000000,14.91,14.91,14.574,14.703,505050,0
+MSTR.US,D,20190930,000000,14.716,14.9115,14.643,14.837,780310,0
+MSTR.US,D,20191001,000000,14.839,14.99,14.615,14.634,605520,0
+MSTR.US,D,20191002,000000,14.586,14.586,14.309,14.49,698550,0
+MSTR.US,D,20191003,000000,14.508,14.6525,14.258,14.542,474340,0
+MSTR.US,D,20191004,000000,14.575,14.801,14.5215,14.659,479660,0
+MSTR.US,D,20191007,000000,14.673,14.815,14.54,14.735,643920,0
+MSTR.US,D,20191008,000000,14.729,14.7405,14.35,14.396,577910,0
+MSTR.US,D,20191009,000000,14.506,14.6,14.432,14.437,622800,0
+MSTR.US,D,20191010,000000,14.476,14.476,14.31,14.352,771510,0
+MSTR.US,D,20191011,000000,14.5,14.527,14.334,14.415,524460,0
+MSTR.US,D,20191014,000000,14.394,14.482,14.265,14.394,648730,0
+MSTR.US,D,20191015,000000,14.42,14.474,14.2995,14.418,484740,0
+MSTR.US,D,20191016,000000,14.402,14.493,14.256,14.341,586020,0
+MSTR.US,D,20191017,000000,14.417,14.5,14.2395,14.372,838350,0
+MSTR.US,D,20191018,000000,14.375,14.411,13.958,14.315,767590,0
+MSTR.US,D,20191021,000000,14.385,14.471,14.265,14.402,316820,0
+MSTR.US,D,20191022,000000,14.418,14.509,14.266,14.302,420250,0
+MSTR.US,D,20191023,000000,14.272,14.48,14.195,14.26,504490,0
+MSTR.US,D,20191024,000000,14.31,14.479,14.31,14.46,413790,0
+MSTR.US,D,20191025,000000,14.444,14.661,14.363,14.577,449700,0
+MSTR.US,D,20191028,000000,14.716,14.729,14.569,14.617,399010,0
+MSTR.US,D,20191029,000000,14.6,14.747,14.525,14.665,428190,0
+MSTR.US,D,20191030,000000,15.096,15.44,14.9,15.341,818490,0
+MSTR.US,D,20191031,000000,15.328,15.45,15.185,15.325,548300,0
+MSTR.US,D,20191101,000000,15.357,15.485,15.125,15.369,701580,0
+MSTR.US,D,20191104,000000,15.499,15.514,15.226,15.351,699610,0
+MSTR.US,D,20191105,000000,15.421,15.609,15.327,15.5,672190,0
+MSTR.US,D,20191106,000000,15.467,15.569,15.311,15.496,729020,0
+MSTR.US,D,20191107,000000,15.58,15.681,15.443,15.578,634180,0
+MSTR.US,D,20191108,000000,15.534,15.7074,15.413,15.613,653600,0
+MSTR.US,D,20191111,000000,15.557,15.6215,15.4825,15.592,592230,0
+MSTR.US,D,20191112,000000,15.615,15.807,15.588,15.806,719340,0
+MSTR.US,D,20191113,000000,15.729,15.85,15.6,15.696,642880,0
+MSTR.US,D,20191114,000000,15.724,15.813,15.598,15.664,659290,0
+MSTR.US,D,20191115,000000,15.712,15.751,15.5,15.64,444890,0
+MSTR.US,D,20191118,000000,15.611,15.729,15.512,15.523,540610,0
+MSTR.US,D,20191119,000000,15.562,15.89,15.553,15.749,525090,0
+MSTR.US,D,20191120,000000,15.7,15.7455,15.3118,15.402,797810,0
+MSTR.US,D,20191121,000000,15.454,15.454,14.897,14.95,796090,0
+MSTR.US,D,20191122,000000,15.02,15.229,14.87,15.16,504840,0
+MSTR.US,D,20191125,000000,15.2,15.305,15.1397,15.276,530510,0
+MSTR.US,D,20191126,000000,15.229,15.335,15.168,15.24,839960,0
+MSTR.US,D,20191127,000000,15.2,15.33,15.174,15.272,366630,0
+MSTR.US,D,20191129,000000,15.099,15.1345,14.9,15.033,512950,0
+MSTR.US,D,20191202,000000,15.072,15.072,14.842,15.008,877270,0
+MSTR.US,D,20191203,000000,14.902,15.111,14.728,14.998,2215430,0
+MSTR.US,D,20191204,000000,15.067,15.2265,15.031,15.16,857260,0
+MSTR.US,D,20191205,000000,15.131,15.156,14.9135,14.986,876350,0
+MSTR.US,D,20191206,000000,15.079,15.22,15.056,15.16,692650,0
+MSTR.US,D,20191209,000000,15.126,15.287,15.123,15.24,667150,0
+MSTR.US,D,20191210,000000,15.219,15.284,15.1303,15.27,437270,0
+MSTR.US,D,20191211,000000,15.249,15.249,14.989,15.047,280790,0
+MSTR.US,D,20191212,000000,14.997,15.089,14.645,14.685,437100,0
+MSTR.US,D,20191213,000000,14.665,14.7375,14.502,14.535,523400,0
+MSTR.US,D,20191216,000000,14.575,14.751,14.575,14.653,442290,0
+MSTR.US,D,20191217,000000,14.678,14.77,14.627,14.735,335160,0
+MSTR.US,D,20191218,000000,14.762,14.762,14.567,14.582,338250,0
+MSTR.US,D,20191219,000000,14.593,14.6313,14.463,14.595,465410,0
+MSTR.US,D,20191220,000000,14.6,14.631,14.484,14.52,1150830,0
+MSTR.US,D,20191223,000000,14.555,14.555,14.406,14.433,571180,0
+MSTR.US,D,20191224,000000,14.399,14.46,14.38,14.44,322180,0
+MSTR.US,D,20191226,000000,14.493,14.535,14.422,14.505,252680,0
+MSTR.US,D,20191227,000000,14.52,14.549,14.375,14.476,290400,0
+MSTR.US,D,20191230,000000,14.508,14.508,14.178,14.202,500160,0
+MSTR.US,D,20191231,000000,14.181,14.312,14.121,14.263,495910,0
+MSTR.US,D,20200102,000000,14.284,14.489,14.272,14.431,276330,0
+MSTR.US,D,20200103,000000,14.302,14.489,14.28,14.357,585230,0
+MSTR.US,D,20200106,000000,14.325,14.546,14.325,14.425,327420,0
+MSTR.US,D,20200107,000000,14.4,14.537,14.324,14.387,348680,0
+MSTR.US,D,20200108,000000,14.395,14.547,14.2075,14.371,395140,0
+MSTR.US,D,20200109,000000,14.445,14.532,14.291,14.35,642490,0
+MSTR.US,D,20200110,000000,14.414,14.516,14.2145,14.239,410880,0
+MSTR.US,D,20200113,000000,14.252,14.5305,14.252,14.459,489870,0
+MSTR.US,D,20200114,000000,14.469,14.568,14.407,14.477,468320,0
+MSTR.US,D,20200115,000000,14.483,14.705,14.483,14.627,534800,0
+MSTR.US,D,20200116,000000,14.712,14.796,14.608,14.672,357490,0
+MSTR.US,D,20200117,000000,14.747,14.747,14.622,14.674,335560,0
+MSTR.US,D,20200121,000000,14.629,14.757,14.513,14.595,532800,0
+MSTR.US,D,20200122,000000,14.694,14.734,14.564,14.592,458330,0
+MSTR.US,D,20200123,000000,14.577,14.666,14.548,14.574,455130,0
+MSTR.US,D,20200124,000000,14.614,14.674,14.278,14.316,392570,0
+MSTR.US,D,20200127,000000,14.152,14.3788,14.125,14.253,517410,0
+MSTR.US,D,20200128,000000,14.302,14.454,14.13,14.4,607810,0
+MSTR.US,D,20200129,000000,15.7,16.5,15.231,15.26,2546830,0
+MSTR.US,D,20200130,000000,15.341,15.71,15.1337,15.27,1047950,0
+MSTR.US,D,20200131,000000,15.264,15.4765,15.151,15.203,1010880,0
+MSTR.US,D,20200203,000000,15.245,15.6085,14.901,14.948,1018250,0
+MSTR.US,D,20200204,000000,15.063,15.254,15.046,15.181,871070,0
+MSTR.US,D,20200205,000000,15.283,15.331,15.084,15.284,960780,0
+MSTR.US,D,20200206,000000,15.276,15.3855,15.195,15.224,561070,0
+MSTR.US,D,20200207,000000,15.129,15.357,15.12,15.266,745980,0
+MSTR.US,D,20200210,000000,15.306,15.357,15.112,15.145,285230,0
+MSTR.US,D,20200211,000000,15.17,15.3335,15.1215,15.21,480290,0
+MSTR.US,D,20200212,000000,15.244,15.354,14.945,14.984,542780,0
+MSTR.US,D,20200213,000000,14.928,14.973,14.693,14.807,598680,0
+MSTR.US,D,20200214,000000,14.832,14.968,14.712,14.884,564790,0
+MSTR.US,D,20200218,000000,14.863,14.8665,14.753,14.797,234060,0
+MSTR.US,D,20200219,000000,14.826,15.017,14.816,14.96,454440,0
+MSTR.US,D,20200220,000000,14.915,15.028,14.821,14.98,922550,0
+MSTR.US,D,20200221,000000,14.955,15.068,14.916,14.995,597080,0
+MSTR.US,D,20200224,000000,14.632,14.786,14.3806,14.588,530460,0
+MSTR.US,D,20200225,000000,14.571,14.586,14.005,14.005,989580,0
+MSTR.US,D,20200226,000000,14.064,14.241,14.006,14.012,507200,0
+MSTR.US,D,20200227,000000,13.757,14.072,13.61,13.622,709640,0
+MSTR.US,D,20200228,000000,13.4361,13.6,13.262,13.516,996690,0
+MSTR.US,D,20200302,000000,13.743,13.773,13.516,13.672,748040,0
+MSTR.US,D,20200303,000000,13.624,13.882,13.21,13.439,660020,0
+MSTR.US,D,20200304,000000,13.605,13.65,13.416,13.617,777170,0
+MSTR.US,D,20200305,000000,13.396,13.723,13.396,13.688,983100,0
+MSTR.US,D,20200306,000000,13.39,13.674,13.39,13.628,733840,0
+MSTR.US,D,20200309,000000,13.135,13.281,12.91,12.943,808330,0
+MSTR.US,D,20200310,000000,13.193,13.193,12.626,12.998,1429950,0
+MSTR.US,D,20200311,000000,12.761,12.776,12.2,12.415,715510,0
+MSTR.US,D,20200312,000000,11.998,12.26,10.806,10.853,1351310,0
+MSTR.US,D,20200313,000000,11.192,11.37,10.627,11.133,1496920,0
+MSTR.US,D,20200316,000000,10.288,10.845,9.979,10.666,1368210,0
+MSTR.US,D,20200317,000000,10.804,11.281,10.563,10.936,1060720,0
+MSTR.US,D,20200318,000000,10.335,10.415,9.122,9.22,1150610,0
+MSTR.US,D,20200319,000000,9.176,10.724,9,10.538,901980,0
+MSTR.US,D,20200320,000000,10.575,10.909,9.934,10.074,1045920,0
+MSTR.US,D,20200323,000000,10.231,10.431,9.653,10.247,623890,0
+MSTR.US,D,20200324,000000,10.592,10.733,10.305,10.689,750110,0
+MSTR.US,D,20200325,000000,10.758,10.876,10.305,10.413,861010,0
+MSTR.US,D,20200326,000000,10.5,11.164,10.5,11.054,718690,0
+MSTR.US,D,20200327,000000,10.732,10.936,10.455,10.631,751680,0
+MSTR.US,D,20200330,000000,10.72,11.067,10.467,11.024,712270,0
+MSTR.US,D,20200331,000000,10.999,11.8175,10.999,11.81,1206020,0
+MSTR.US,D,20200401,000000,11.505,11.663,10.8644,11.339,799470,0
+MSTR.US,D,20200402,000000,11.224,11.786,11.15,11.449,379930,0
+MSTR.US,D,20200403,000000,11.344,11.56,10.939,11.223,428980,0
+MSTR.US,D,20200406,000000,11.756,11.756,11.249,11.603,674750,0
+MSTR.US,D,20200407,000000,11.778,11.98,11.511,11.771,545360,0
+MSTR.US,D,20200408,000000,11.939,12.46,11.874,12.3,587670,0
+MSTR.US,D,20200409,000000,12.485,12.733,12.2818,12.542,523980,0
+MSTR.US,D,20200413,000000,12.43,12.43,11.957,12.209,490560,0
+MSTR.US,D,20200414,000000,12.602,12.7605,12.483,12.65,763420,0
+MSTR.US,D,20200415,000000,12.162,12.49,12.049,12.26,597890,0
+MSTR.US,D,20200416,000000,12.279,12.546,12.207,12.413,597040,0
+MSTR.US,D,20200417,000000,12.723,12.742,12.545,12.653,720150,0
+MSTR.US,D,20200420,000000,12.406,12.736,12.3,12.692,460430,0
+MSTR.US,D,20200421,000000,12.406,12.452,12.1655,12.271,677630,0
+MSTR.US,D,20200422,000000,12.448,12.621,12.339,12.501,547570,0
+MSTR.US,D,20200423,000000,12.562,12.758,12.4,12.598,585610,0
+MSTR.US,D,20200424,000000,12.596,12.748,12.4645,12.555,364380,0
+MSTR.US,D,20200427,000000,12.727,13.13,12.6998,12.923,665690,0
+MSTR.US,D,20200428,000000,12.99,13.1015,12.78,12.885,855100,0
+MSTR.US,D,20200429,000000,13.008,13.008,12.32,12.748,1614670,0
+MSTR.US,D,20200430,000000,12.571,12.8835,12.525,12.633,889370,0
+MSTR.US,D,20200501,000000,12.366,12.4175,12.0965,12.259,664460,0
+MSTR.US,D,20200504,000000,12.219,12.219,11.714,11.855,910580,0
+MSTR.US,D,20200505,000000,12.036,12.3865,11.98,12.081,577740,0
+MSTR.US,D,20200506,000000,12.108,12.343,12.081,12.2,627020,0
+MSTR.US,D,20200507,000000,12.358,12.475,12.264,12.348,707840,0
+MSTR.US,D,20200508,000000,12.538,12.575,12.1615,12.467,1103710,0
+MSTR.US,D,20200511,000000,12.49,12.5575,12.345,12.382,788380,0
+MSTR.US,D,20200512,000000,12.423,12.423,11.963,12.011,696860,0
+MSTR.US,D,20200513,000000,11.928,11.957,11.475,11.495,567910,0
+MSTR.US,D,20200514,000000,11.207,11.356,10.964,11.321,1247830,0
+MSTR.US,D,20200515,000000,11.339,11.711,11.0235,11.558,1841660,0
+MSTR.US,D,20200518,000000,11.881,12.07,11.881,12.013,870740,0
+MSTR.US,D,20200519,000000,12.074,12.2675,11.879,11.906,905760,0
+MSTR.US,D,20200520,000000,12.08,12.196,11.824,12.124,599170,0
+MSTR.US,D,20200521,000000,12.04,12.205,11.962,12.072,1008790,0
+MSTR.US,D,20200522,000000,12.136,12.247,12.068,12.237,799030,0
+MSTR.US,D,20200526,000000,12.4,12.498,12.2845,12.471,1011920,0
+MSTR.US,D,20200527,000000,12.634,12.665,12.404,12.592,631730,0
+MSTR.US,D,20200528,000000,12.678,12.735,12.486,12.534,766220,0
+MSTR.US,D,20200529,000000,12.445,12.5135,12.39,12.448,750400,0
+MSTR.US,D,20200601,000000,12.499,12.499,12.26,12.26,750940,0
+MSTR.US,D,20200602,000000,12.245,12.288,12.0305,12.109,1018770,0
+MSTR.US,D,20200603,000000,12.251,13.048,12.178,12.963,776090,0
+MSTR.US,D,20200604,000000,12.722,12.874,12.362,12.53,619170,0
+MSTR.US,D,20200605,000000,12.843,12.87,12.482,12.521,549830,0
+MSTR.US,D,20200608,000000,12.552,12.7825,12.361,12.636,695990,0
+MSTR.US,D,20200609,000000,12.503,12.631,12.313,12.568,388270,0
+MSTR.US,D,20200610,000000,12.59,12.59,12.305,12.392,540600,0
+MSTR.US,D,20200611,000000,12.154,12.19,11.699,11.734,682460,0
+MSTR.US,D,20200612,000000,12.029,12.1935,11.576,11.802,652470,0
+MSTR.US,D,20200615,000000,11.578,12.389,11.508,12.267,1107930,0
+MSTR.US,D,20200616,000000,12.579,12.613,12.111,12.196,422080,0
+MSTR.US,D,20200617,000000,12.275,12.275,12.014,12.173,498550,0
+MSTR.US,D,20200618,000000,12.059,12.143,11.827,11.946,865010,0
+MSTR.US,D,20200619,000000,12.086,12.086,11.569,11.819,4881430,0
+MSTR.US,D,20200622,000000,11.901,11.999,11.747,11.871,638720,0
+MSTR.US,D,20200623,000000,11.927,11.958,11.722,11.754,496820,0
+MSTR.US,D,20200624,000000,11.707,11.707,11.405,11.438,564080,0
+MSTR.US,D,20200625,000000,11.383,11.791,11.355,11.779,583940,0
+MSTR.US,D,20200626,000000,11.689,11.725,11.415,11.6,1331500,0
+MSTR.US,D,20200629,000000,11.719,11.966,11.718,11.85,452980,0
+MSTR.US,D,20200630,000000,11.805,11.977,11.766,11.829,476880,0
+MSTR.US,D,20200701,000000,11.779,11.997,11.767,11.78,411590,0
+MSTR.US,D,20200702,000000,11.865,11.943,11.7,11.735,502850,0
+MSTR.US,D,20200706,000000,11.883,12.068,11.792,11.975,802250,0
+MSTR.US,D,20200707,000000,11.962,12.102,11.775,11.809,487190,0
+MSTR.US,D,20200708,000000,11.757,11.824,11.681,11.822,934090,0
+MSTR.US,D,20200709,000000,11.789,11.838,11.609,11.737,394690,0
+MSTR.US,D,20200710,000000,11.765,11.866,11.718,11.766,478090,0
+MSTR.US,D,20200713,000000,11.811,11.978,11.568,11.579,681420,0
+MSTR.US,D,20200714,000000,11.629,11.741,11.421,11.666,1080210,0
+MSTR.US,D,20200715,000000,11.805,12.1435,11.786,12.045,802990,0
+MSTR.US,D,20200716,000000,11.957,11.957,11.785,11.846,611740,0
+MSTR.US,D,20200717,000000,11.805,11.972,11.723,11.834,400880,0
+MSTR.US,D,20200720,000000,11.81,12.142,11.81,12.051,314240,0
+MSTR.US,D,20200721,000000,12.148,12.2,12.004,12.104,729280,0
+MSTR.US,D,20200722,000000,12.106,12.251,11.994,12.121,417010,0
+MSTR.US,D,20200723,000000,12.069,12.2585,11.934,11.976,499000,0
+MSTR.US,D,20200724,000000,11.887,11.9242,11.632,11.695,545040,0
+MSTR.US,D,20200727,000000,11.755,11.855,11.6258,11.766,677610,0
+MSTR.US,D,20200728,000000,11.706,11.925,11.587,11.781,670540,0
+MSTR.US,D,20200729,000000,12.399,12.726,11.865,12.274,1438400,0
+MSTR.US,D,20200730,000000,12.073,12.296,12.0545,12.215,559940,0
+MSTR.US,D,20200731,000000,12.17,12.426,12,12.392,824350,0
+MSTR.US,D,20200803,000000,12.437,12.437,12.248,12.366,526220,0
+MSTR.US,D,20200804,000000,12.312,12.339,12.1835,12.332,502230,0
+MSTR.US,D,20200805,000000,12.411,12.517,12.334,12.395,523010,0
+MSTR.US,D,20200806,000000,12.38,12.39,12.215,12.335,348080,0
+MSTR.US,D,20200807,000000,12.3,12.401,12.234,12.339,369620,0
+MSTR.US,D,20200810,000000,12.338,12.441,12.238,12.362,472530,0
+MSTR.US,D,20200811,000000,14.199,14.5428,13.479,13.489,3338920,0
+MSTR.US,D,20200812,000000,13.502,14.075,13.502,13.704,1807220,0
+MSTR.US,D,20200813,000000,13.848,13.9345,13.685,13.7,752160,0
+MSTR.US,D,20200814,000000,13.762,14.675,13.75,14.663,2857870,0
+MSTR.US,D,20200817,000000,14.801,15.17,14.184,14.384,2295090,0
+MSTR.US,D,20200818,000000,14.444,14.598,14.175,14.314,1218240,0
+MSTR.US,D,20200819,000000,14.339,14.339,13.9715,14.167,1560090,0
+MSTR.US,D,20200820,000000,14.175,14.506,14.175,14.414,1006740,0
+MSTR.US,D,20200821,000000,14.44,14.592,14.354,14.508,734640,0
+MSTR.US,D,20200824,000000,14.65,14.928,14.536,14.858,879930,0
+MSTR.US,D,20200825,000000,14.87,15.029,14.655,14.696,1165050,0
+MSTR.US,D,20200826,000000,14.868,14.896,14.5765,14.606,820040,0
+MSTR.US,D,20200827,000000,14.733,14.762,14.414,14.652,760870,0
+MSTR.US,D,20200828,000000,14.749,15.046,14.668,14.689,838570,0
+MSTR.US,D,20200831,000000,14.726,14.796,14.399,14.444,802910,0
+MSTR.US,D,20200901,000000,14.501,14.9105,14.501,14.882,863490,0
+MSTR.US,D,20200902,000000,14.846,15.123,14.774,15,1004830,0
+MSTR.US,D,20200903,000000,14.875,14.875,14.391,14.428,789950,0
+MSTR.US,D,20200904,000000,14.441,14.441,13.689,14.219,1248270,0
+MSTR.US,D,20200908,000000,14.061,14.315,13.882,13.882,883910,0
+MSTR.US,D,20200909,000000,13.983,14.2355,13.9,14.115,1407420,0
+MSTR.US,D,20200910,000000,14.172,14.309,13.944,13.972,1486610,0
+MSTR.US,D,20200911,000000,14.087,14.1405,13.884,14.113,1164030,0
+MSTR.US,D,20200914,000000,14.163,14.304,14.021,14.262,695050,0
+MSTR.US,D,20200915,000000,14.5,15.599,14.381,15.575,2621230,0
+MSTR.US,D,20200916,000000,15.894,17.656,15.775,17.49,4596690,0
+MSTR.US,D,20200917,000000,17.34,17.34,16.259,16.361,1798000,0
+MSTR.US,D,20200918,000000,16.552,16.6169,15.744,15.959,3469670,0
+MSTR.US,D,20200921,000000,15.77,15.77,14.9205,15.216,1597000,0
+MSTR.US,D,20200922,000000,15.337,15.465,14.9387,15.425,896600,0
+MSTR.US,D,20200923,000000,15.38,15.477,14.811,14.828,1116530,0
+MSTR.US,D,20200924,000000,14.738,14.806,14.46,14.606,1221850,0
+MSTR.US,D,20200925,000000,14.617,14.696,14.499,14.613,1692740,0
+MSTR.US,D,20200928,000000,14.845,15.341,14.845,15.146,1443970,0
+MSTR.US,D,20200929,000000,15.067,15.11,14.808,14.969,623970,0
+MSTR.US,D,20200930,000000,15.022,15.307,14.986,15.056,823790,0
+MSTR.US,D,20201001,000000,15.066,15.271,14.855,14.896,694170,0
+MSTR.US,D,20201002,000000,14.632,14.995,14.516,14.646,1102680,0
+MSTR.US,D,20201005,000000,14.773,14.974,14.69,14.821,495430,0
+MSTR.US,D,20201006,000000,14.932,15.4354,14.923,15.004,912340,0
+MSTR.US,D,20201007,000000,15.1,15.344,15.0825,15.309,517800,0
+MSTR.US,D,20201008,000000,15.533,16.479,15.533,16.394,1679740,0
+MSTR.US,D,20201009,000000,16.459,16.553,16.065,16.473,1020610,0
+MSTR.US,D,20201012,000000,16.716,16.94,16.43,16.646,881520,0
+MSTR.US,D,20201013,000000,16.56,16.654,16.403,16.608,585630,0
+MSTR.US,D,20201014,000000,16.639,16.784,16.28,16.424,539520,0
+MSTR.US,D,20201015,000000,16.243,16.687,16.233,16.597,531030,0
+MSTR.US,D,20201016,000000,16.598,16.736,16.469,16.47,384910,0
+MSTR.US,D,20201019,000000,16.56,16.768,16.343,16.414,873030,0
+MSTR.US,D,20201020,000000,16.456,17.235,16.404,16.907,3116100,0
+MSTR.US,D,20201021,000000,17.489,18.575,17.489,18.105,2735270,0
+MSTR.US,D,20201022,000000,18.549,18.621,17.8,18.305,1783260,0
+MSTR.US,D,20201023,000000,18.327,18.497,18.119,18.43,1203880,0
+MSTR.US,D,20201026,000000,18.448,18.7,17.253,17.5,1688130,0
+MSTR.US,D,20201027,000000,17.603,17.9,17.253,17.558,1706700,0
+MSTR.US,D,20201028,000000,18,18.2453,16.16,16.215,3873730,0
+MSTR.US,D,20201029,000000,16.239,16.707,16.173,16.196,1836670,0
+MSTR.US,D,20201030,000000,16.196,16.725,15.954,16.707,2360740,0
+MSTR.US,D,20201102,000000,16.891,16.923,16.25,16.657,1256550,0
+MSTR.US,D,20201103,000000,16.976,17.261,16.778,17.195,910040,0
+MSTR.US,D,20201104,000000,17.295,17.836,17.144,17.253,1103540,0
+MSTR.US,D,20201105,000000,17.85,18.3601,17.7851,18.168,1731550,0
+MSTR.US,D,20201106,000000,18.379,18.618,17.75,18.562,1584960,0
+MSTR.US,D,20201109,000000,18.399,18.727,18.174,18.5005,3110780,0
+MSTR.US,D,20201110,000000,18.458,18.969,18.4,18.614,1695470,0
+MSTR.US,D,20201111,000000,18.816,19.322,18.725,19.216,1330400,0
+MSTR.US,D,20201112,000000,19.536,19.608,18.564,18.694,1771690,0
+MSTR.US,D,20201113,000000,18.848,19.391,18.656,19.227,1649180,0
+MSTR.US,D,20201116,000000,19.433,20.437,19.2208,20.393,2020280,0
+MSTR.US,D,20201117,000000,20.415,20.968,19.956,20.82,1963000,0
+MSTR.US,D,20201118,000000,21.179,22.685,21.179,21.296,3780410,0
+MSTR.US,D,20201119,000000,21.2,21.897,20.911,21.711,1432740,0
+MSTR.US,D,20201120,000000,21.742,22.7,21.62,22.211,2120540,0
+MSTR.US,D,20201123,000000,22.7,22.7,21.437,22.076,2011150,0
+MSTR.US,D,20201124,000000,22.57,24.8835,22.241,24.723,11249750,0
+MSTR.US,D,20201125,000000,25.43,27.722,25.202,27.0275,8851140,0
+MSTR.US,D,20201127,000000,25.5,28,25.3511,27.126,5619020,0
+MSTR.US,D,20201130,000000,30.03,34.75,29.9,34.277,15650140,0
+MSTR.US,D,20201201,000000,32.4,35.894,31.686,32.4,7994100,0
+MSTR.US,D,20201202,000000,32.3,33,31.054,32.132,4080880,0
+MSTR.US,D,20201203,000000,32.784,33.279,32.206,33.16,2544130,0
+MSTR.US,D,20201204,000000,32.749,33.721,31.738,32.8,2967860,0
+MSTR.US,D,20201207,000000,33.007,34.972,32.553,33.622,3515930,0
+MSTR.US,D,20201208,000000,31.7,31.8,28.811,28.945,14899210,0
+MSTR.US,D,20201209,000000,28.412,29.114,27.409,28.621,13236540,0
+MSTR.US,D,20201210,000000,28.517,29.177,28.238,29.033,5052270,0
+MSTR.US,D,20201211,000000,28.995,29.5253,27.944,28.592,3758830,0
+MSTR.US,D,20201214,000000,29.893,30,27.638,27.953,8305790,0
+MSTR.US,D,20201215,000000,28.371,28.983,27.739,28.579,5410280,0
+MSTR.US,D,20201216,000000,31.27,31.5,29.8,29.912,11191800,0
+MSTR.US,D,20201217,000000,32.1,32.2325,29.329,29.78,12493030,0
+MSTR.US,D,20201218,000000,29.5,30.4,28.717,30.12,13231450,0
+MSTR.US,D,20201221,000000,29.763,32.2,29.502,31.76,7129070,0
+MSTR.US,D,20201222,000000,32.699,33.593,32.037,33.15,6421770,0
+MSTR.US,D,20201223,000000,33.467,34.32,32.516,33.718,5940570,0
+MSTR.US,D,20201224,000000,33.7,33.8828,32.036,32.261,2526130,0
+MSTR.US,D,20201228,000000,36.729,37.999,35.402,37,10977120,0
+MSTR.US,D,20201229,000000,36.7,37.124,34.4,36.607,7351730,0
+MSTR.US,D,20201230,000000,37.7,39.982,37.1,38.997,9352410,0
+MSTR.US,D,20201231,000000,39.102,39.998,37.7115,38.855,7396120,0
+MSTR.US,D,20210104,000000,41.633,44.439,41.001,42.522,14679020,0
+MSTR.US,D,20210105,000000,42.105,43.84,40.651,42.863,11006240,0
+MSTR.US,D,20210106,000000,43.084,48.302,43.084,48.055,15360310,0
+MSTR.US,D,20210107,000000,52.132,55.986,50.211,53.575,22844050,0
+MSTR.US,D,20210108,000000,56.507,56.866,51.3315,53.164,16453870,0
+MSTR.US,D,20210111,000000,47.214,51.1984,46.451,49.549,14856440,0
+MSTR.US,D,20210112,000000,50.278,51.995,48.851,51.424,6717660,0
+MSTR.US,D,20210113,000000,50.073,52.399,49.234,51.926,6174580,0
+MSTR.US,D,20210114,000000,54.261,63.16,53.8623,63.1,19117760,0
+MSTR.US,D,20210115,000000,60.71,62.284,57.4,57.807,16088990,0
+MSTR.US,D,20210119,000000,61.653,62.145,57.9,59.221,10377700,0
+MSTR.US,D,20210120,000000,57.925,58.9,53.2,55.082,12316610,0
+MSTR.US,D,20210121,000000,51.405,53.255,50.46,52.046,11784700,0
+MSTR.US,D,20210122,000000,52.501,58.25,52.5,57.703,11332760,0
+MSTR.US,D,20210125,000000,59.03,59.9081,55.114,57.142,6833520,0
+MSTR.US,D,20210126,000000,55.5,56.4648,54.6,55.981,4789170,0
+MSTR.US,D,20210127,000000,53.323,54.9465,50.57,54.01,6563770,0
+MSTR.US,D,20210128,000000,56.13,60.533,55.151,57.8375,7630460,0
+MSTR.US,D,20210129,000000,68,69.6476,60.75,61.731,14354190,0
+MSTR.US,D,20210201,000000,62.034,63.986,58.605,63.456,5555000,0
+MSTR.US,D,20210202,000000,65.001,69.128,63.817,68.792,5342780,0
+MSTR.US,D,20210203,000000,70.164,75.383,69.599,74.119,9211890,0
+MSTR.US,D,20210204,000000,77.09,77.1228,71.75,76.559,6365030,0
+MSTR.US,D,20210205,000000,77.118,80.601,74.502,80.6,7666720,0
+MSTR.US,D,20210208,000000,92.583,105,89.001,104.1,20997740,0
+MSTR.US,D,20210209,000000,113.774,131.5,106.541,127.294,23197090,0
+MSTR.US,D,20210210,000000,119.601,119.9,95.036,97.448,22972540,0
+MSTR.US,D,20210211,000000,113.72,113.992,97.702,100.994,16131560,0
+MSTR.US,D,20210212,000000,101.559,104.489,96.101,103.431,7674280,0
+MSTR.US,D,20210216,000000,107.084,108.257,95.423,95.5,15017200,0
+MSTR.US,D,20210217,000000,93.95,95.4,87.8,94.18,18192320,0
+MSTR.US,D,20210218,000000,92.69,96,90.206,92.778,7943510,0
+MSTR.US,D,20210219,000000,94.5,100.8,91.459,96.372,11530630,0
+MSTR.US,D,20210222,000000,87.1,93.228,86.5,87.6,7659210,0
+MSTR.US,D,20210223,000000,80.001,80.1575,66,69.123,18754950,0
+MSTR.US,D,20210224,000000,73.4,82.2145,71.588,81.769,12004830,0
+MSTR.US,D,20210225,000000,84.094,84.5,72.61,73.161,7840610,0
+MSTR.US,D,20210226,000000,68.712,80.406,68.114,75.041,11783600,0
+MSTR.US,D,20210301,000000,79.84,80.5,75.888,78.244,7680380,0
+MSTR.US,D,20210302,000000,81.51,81.7486,74.1072,74.85,6439860,0
+MSTR.US,D,20210303,000000,78.178,79.8,72.781,73.157,7720600,0
+MSTR.US,D,20210304,000000,71.298,73.799,61,64.566,12206140,0
+MSTR.US,D,20210305,000000,65.765,66.3,53.722,62.024,13547510,0
+MSTR.US,D,20210308,000000,64.501,66.9455,61.7,62.419,6721080,0
+MSTR.US,D,20210309,000000,68.657,73.548,68.175,71.599,8736120,0
+MSTR.US,D,20210310,000000,75,75.903,71.1,75.655,6430180,0
+MSTR.US,D,20210311,000000,77.5,80.5,76.1127,80.375,5284900,0
+MSTR.US,D,20210312,000000,75.98,81,75.003,78.4,4675520,0
+MSTR.US,D,20210315,000000,78.833,80.9,76.3665,76.901,4407090,0
+MSTR.US,D,20210316,000000,75.879,77,70.1433,72.429,4151180,0
+MSTR.US,D,20210317,000000,70.223,78.507,69.827,77.099,5431670,0
+MSTR.US,D,20210318,000000,75.452,80.899,72.801,73.205,6218900,0
+MSTR.US,D,20210319,000000,74.953,78.527,71.4539,77.704,9565320,0
+MSTR.US,D,20210322,000000,76.72,77.5,72.15,72.456,4988100,0
+MSTR.US,D,20210323,000000,71.681,73.5351,67.001,67.721,7168580,0
+MSTR.US,D,20210324,000000,70.532,71.05,61.522,62.157,7068250,0
+MSTR.US,D,20210325,000000,58.0695,62.6415,56.6,62.091,8815840,0
+MSTR.US,D,20210326,000000,62.6,64.23,60.038,62.4,5241380,0
+MSTR.US,D,20210329,000000,65.886,66.293,62.723,63.134,4431140,0
+MSTR.US,D,20210330,000000,64.246,66.68,62.031,65.398,5625730,0
+MSTR.US,D,20210331,000000,64.761,69.421,64.138,67.88,5614520,0
+MSTR.US,D,20210401,000000,68.846,72.583,68.7458,70.356,4023920,0
+MSTR.US,D,20210405,000000,70.975,73.6035,69.329,72.055,4858780,0
+MSTR.US,D,20210406,000000,72.119,72.119,67.699,70.458,5936600,0
+MSTR.US,D,20210407,000000,67.8,69.5566,65.2,65.62,4522420,0
+MSTR.US,D,20210408,000000,67.07,70.2712,66.4384,69.012,4361170,0
+MSTR.US,D,20210409,000000,70.999,72,68.946,71.1,3446770,0
+MSTR.US,D,20210412,000000,73.519,74.594,70.485,71.824,4812220,0
+MSTR.US,D,20210413,000000,74.5,86.999,73.479,84.854,17021780,0
+MSTR.US,D,20210414,000000,88.098,88.21,73,73.55,15824940,0
+MSTR.US,D,20210415,000000,75.317,75.494,70.9,74.015,6863360,0
+MSTR.US,D,20210416,000000,70.71,72,68.5,69.362,7627930,0
+MSTR.US,D,20210419,000000,65.004,66.5,62.35,63.752,8798870,0
+MSTR.US,D,20210420,000000,63.9,64.8,61.4,64.645,5524040,0
+MSTR.US,D,20210421,000000,62.84,66.546,62.84,65.046,4179340,0
+MSTR.US,D,20210422,000000,64.201,65.05,59.4,59.82,7152860,0
+MSTR.US,D,20210423,000000,57.589,61.84,56.9,61.304,6618920,0
+MSTR.US,D,20210426,000000,63.676,65.98,62.8,65.882,4791030,0
+MSTR.US,D,20210427,000000,67.3,68.5,65.5,67.699,5112980,0
+MSTR.US,D,20210428,000000,67.36,68.9,66.55,68.082,2972810,0
+MSTR.US,D,20210429,000000,66.5,67.5,63.791,65.501,4397460,0
+MSTR.US,D,20210430,000000,64.702,67.5,64.632,65.716,5596910,0
+MSTR.US,D,20210503,000000,67.397,67.397,63.439,63.562,4644910,0
+MSTR.US,D,20210504,000000,61.951,62.8,59.8888,61.688,5146250,0
+MSTR.US,D,20210505,000000,63,65.199,60.89,62.345,4974750,0
+MSTR.US,D,20210506,000000,61.288,62.277,58.701,60.908,3551950,0
+MSTR.US,D,20210507,000000,60.897,63.18,60.833,62.046,3635270,0
+MSTR.US,D,20210510,000000,61.586,61.586,56.647,56.946,5226850,0
+MSTR.US,D,20210511,000000,53.5,58.499,52.528,57.696,6629500,0
+MSTR.US,D,20210512,000000,55.628,57.78,53.864,54.188,4216480,0
+MSTR.US,D,20210513,000000,51.12,54.297,47.807,48.808,9391400,0
+MSTR.US,D,20210514,000000,50.126,52.362,49.2,52.131,5616380,0
+MSTR.US,D,20210517,000000,48.4,49.951,46.888,48.935,8046070,0
+MSTR.US,D,20210518,000000,48.891,50.426,47.057,48.72,5982290,0
+MSTR.US,D,20210519,000000,42.285,45.849,41.158,45.486,15054230,0
+MSTR.US,D,20210520,000000,47.766,49.3,45.728,47.266,8614180,0
+MSTR.US,D,20210521,000000,47.173,48.767,44.777,45.052,8530430,0
+MSTR.US,D,20210524,000000,46.5,47.826,44.7249,47.245,7574830,0
+MSTR.US,D,20210525,000000,46.4,47.988,45.821,46.967,6722340,0
+MSTR.US,D,20210526,000000,47.734,49.599,47.654,48.279,5425620,0
+MSTR.US,D,20210527,000000,49.2,50.206,48.5065,49.385,5039440,0
+MSTR.US,D,20210528,000000,48.2,48.292,46.764,47,4858770,0
+MSTR.US,D,20210601,000000,47.124,48.466,46.898,47.776,4324700,0
+MSTR.US,D,20210602,000000,48.3,50.13,47.872,49.85,3529700,0
+MSTR.US,D,20210603,000000,50.12,50.198,48.4,48.864,3954760,0
+MSTR.US,D,20210604,000000,48.17,48.599,47.4,48.467,3171760,0
+MSTR.US,D,20210607,000000,48.25,48.855,46.407,46.981,6103930,0
+MSTR.US,D,20210608,000000,45.8,46.189,42.793,45.938,10917020,0
+MSTR.US,D,20210609,000000,47,51.567,45.559,51.299,14822300,0
+MSTR.US,D,20210610,000000,51.239,52.987,49.591,50.865,9537150,0
+MSTR.US,D,20210611,000000,51.3,52.097,50.4,51.644,5003710,0
+MSTR.US,D,20210614,000000,54.4,60.569,54.4,59.849,15572850,0
+MSTR.US,D,20210615,000000,60.205,63.582,58.917,63.054,13100270,0
+MSTR.US,D,20210616,000000,61.665,63.988,60.884,61.982,10394960,0
+MSTR.US,D,20210617,000000,61.74,64.2,61.255,63.081,8847590,0
+MSTR.US,D,20210618,000000,61.6,64.765,61.552,64.646,15437170,0
+MSTR.US,D,20210621,000000,59.917,61.4,57.7,58.367,13780560,0
+MSTR.US,D,20210622,000000,53.501,56.42,51.302,55.372,25669870,0
+MSTR.US,D,20210623,000000,57.948,58.656,55.1225,55.3,10557510,0
+MSTR.US,D,20210624,000000,57,59,56.1,58.188,7934570,0
+MSTR.US,D,20210625,000000,56.746,57.121,53.981,55.005,10046650,0
+MSTR.US,D,20210628,000000,57.033,62.951,56.5867,62.417,17297750,0
+MSTR.US,D,20210629,000000,65,69.299,64.7,66.899,16136250,0
+MSTR.US,D,20210630,000000,64.501,66.9,63.743,66.45,8589180,0
+MSTR.US,D,20210701,000000,65.059,65.724,63.712,65.086,5873530,0
+MSTR.US,D,20210702,000000,65.897,66.192,63.426,63.561,5286080,0
+MSTR.US,D,20210706,000000,65.208,65.352,62.129,63.429,4862190,0
+MSTR.US,D,20210707,000000,64.5,64.717,62.3213,63.986,4511020,0
+MSTR.US,D,20210708,000000,60.3,62.5272,59.469,61.844,5180280,0
+MSTR.US,D,20210709,000000,62.19,63.593,61.52,62.866,3939610,0
+MSTR.US,D,20210712,000000,63.225,63.242,58.521,58.869,8262540,0
+MSTR.US,D,20210713,000000,58.557,59.7,57.295,57.988,7175620,0
+MSTR.US,D,20210714,000000,58.5,59.044,56.041,56.043,6274620,0
+MSTR.US,D,20210715,000000,54.7,55.995,52.507,54.104,7337780,0
+MSTR.US,D,20210716,000000,54.39,54.638,52.052,52.309,6090550,0
+MSTR.US,D,20210719,000000,50.766,52.249,49.2,49.872,7287290,0
+MSTR.US,D,20210720,000000,48.799,50.5875,47.238,50.178,7345010,0
+MSTR.US,D,20210721,000000,54,56.9812,52.827,55.694,10994450,0
+MSTR.US,D,20210722,000000,55.542,56.806,53.501,55.594,7111990,0
+MSTR.US,D,20210723,000000,55.842,56.589,53.3391,53.971,5748900,0
+MSTR.US,D,20210726,000000,62.1,69.5,62.026,68.25,20169070,0
+MSTR.US,D,20210727,000000,66.375,67.751,62.227,63.061,9698650,0
+MSTR.US,D,20210728,000000,66.395,67.7,63.2195,64.665,10824590,0
+MSTR.US,D,20210729,000000,64.193,64.86,61.937,62.501,5795460,0
+MSTR.US,D,20210730,000000,61.557,63.548,60.691,62.601,6325980,0
+MSTR.US,D,20210802,000000,62.259,65.9,61.509,63.779,12550560,0
+MSTR.US,D,20210803,000000,63.462,63.462,60.513,62.506,8444240,0
+MSTR.US,D,20210804,000000,63.028,67.5,63.001,67.093,10014610,0
+MSTR.US,D,20210805,000000,64.3585,72.968,63.3704,71.562,11665390,0
+MSTR.US,D,20210806,000000,72,75.099,70.13,74.872,13120310,0
+MSTR.US,D,20210809,000000,79.6311,79.8,76.27,76.773,14213490,0
+MSTR.US,D,20210810,000000,76.663,77.7015,74.418,75.049,7967180,0
+MSTR.US,D,20210811,000000,76.224,77.088,74.011,74.749,7282940,0
+MSTR.US,D,20210812,000000,72.472,73.08,71.24,72.099,7207110,0
+MSTR.US,D,20210813,000000,74.5,75.389,72.61,72.8,6573570,0
+MSTR.US,D,20210816,000000,74,74.1,69.221,69.751,6727850,0
+MSTR.US,D,20210817,000000,69.107,70,65.748,66.369,6615120,0
+MSTR.US,D,20210818,000000,65.912,67.8,65.268,65.505,5472690,0
+MSTR.US,D,20210819,000000,64.634,67.86,64.143,67.626,6727260,0
+MSTR.US,D,20210820,000000,68.617,72.799,68.301,71.656,9820610,0
+MSTR.US,D,20210823,000000,74.19,74.778,71.006,71.851,8138490,0
+MSTR.US,D,20210824,000000,71.793,71.793,69.122,71.55,8113500,0
+MSTR.US,D,20210825,000000,71.465,73.51,70.5,72.671,6648690,0
+MSTR.US,D,20210826,000000,71.2,71.45,69.155,69.366,5714500,0
+MSTR.US,D,20210827,000000,69.95,72.109,69.505,70.72,8108760,0
+MSTR.US,D,20210830,000000,70.259,70.832,69.397,70.299,5287620,0
+MSTR.US,D,20210831,000000,70.233,70.5,68.709,69.43,5307240,0
+MSTR.US,D,20210901,000000,70,71.7,69.101,70.25,8252350,0
+MSTR.US,D,20210902,000000,72.289,73.266,69.5,69.571,7360010,0
+MSTR.US,D,20210903,000000,71.61,72.8,70.35,71.226,7380230,0
+MSTR.US,D,20210907,000000,69.9,70.2,64.478,64.801,18091800,0
+MSTR.US,D,20210908,000000,64.81,65.894,63.063,63.862,8218440,0
+MSTR.US,D,20210909,000000,64.51,65.3821,63.238,64.062,6506990,0
+MSTR.US,D,20210910,000000,63.815,64.436,61.203,61.557,6829420,0
+MSTR.US,D,20210913,000000,60.9,64.273,60.0311,64.27,9330590,0
+MSTR.US,D,20210914,000000,64.5,65.1014,61.292,61.848,5726430,0
+MSTR.US,D,20210915,000000,62.8,64.237,62.0511,63.3,5648500,0
+MSTR.US,D,20210916,000000,63.212,63.323,61.148,63.3,5106760,0
+MSTR.US,D,20210917,000000,63.3,63.453,61.203,61.429,21566330,0
+MSTR.US,D,20210920,000000,57.442,59.31,56.829,58.839,7755170,0
+MSTR.US,D,20210921,000000,58.887,59.422,57.6,58.102,4633140,0
+MSTR.US,D,20210922,000000,58.935,60.497,58.4797,59.961,3781060,0
+MSTR.US,D,20210923,000000,60.673,61.776,59.8666,61.657,3975870,0
+MSTR.US,D,20210924,000000,58,60.233,57.5,59.939,4683390,0
+MSTR.US,D,20210927,000000,60.325,60.6,58.973,59.475,2755580,0
+MSTR.US,D,20210928,000000,58.525,59,57.158,57.351,3382430,0
+MSTR.US,D,20210929,000000,58.071,58.647,56.526,56.632,2928430,0
+MSTR.US,D,20210930,000000,58.212,59.735,57.44,57.84,3172000,0
+MSTR.US,D,20211001,000000,61.561,61.561,59.226,61.246,5111670,0
+MSTR.US,D,20211004,000000,61.148,61.363,58.279,60.725,4355210,0
+MSTR.US,D,20211005,000000,62.032,65.251,61.28,65.101,4490270,0
+MSTR.US,D,20211006,000000,67,68.239,65,67.381,7123120,0
+MSTR.US,D,20211007,000000,66.5,69.3835,66.368,69.279,5028590,0
+MSTR.US,D,20211008,000000,69.917,71.279,69.049,70.882,6862420,0
+MSTR.US,D,20211011,000000,72,75.1992,71.825,73.18,5771430,0
+MSTR.US,D,20211012,000000,72.844,73.9623,70.194,71.065,4133090,0
+MSTR.US,D,20211013,000000,71,72.741,70.349,72.63,2921190,0
+MSTR.US,D,20211014,000000,73.867,74.0916,71.854,72.395,2798690,0
+MSTR.US,D,20211015,000000,73.999,76.198,73.4,74.985,7322730,0
+MSTR.US,D,20211018,000000,74.8,75.738,73.8079,73.964,5830250,0
+MSTR.US,D,20211019,000000,74.2248,75.0699,70.101,72.725,7485910,0
+MSTR.US,D,20211020,000000,73.5,77.707,73.157,75.818,7379360,0
+MSTR.US,D,20211021,000000,75.287,75.9526,72.957,73.543,4652960,0
+MSTR.US,D,20211022,000000,73.143,73.85,70.7,71.852,3685640,0
+MSTR.US,D,20211025,000000,73.645,75.5485,73.3,74.602,3807340,0
+MSTR.US,D,20211026,000000,74.032,75.4714,73.246,73.486,3231860,0
+MSTR.US,D,20211027,000000,72,72.882,70.958,71.502,3647300,0
+MSTR.US,D,20211028,000000,72.894,74.802,70.8,71.713,6713850,0
+MSTR.US,D,20211029,000000,72.41,73.718,69.141,71.506,6983120,0
+MSTR.US,D,20211101,000000,72.1,74.5265,71.119,73.612,4407710,0
+MSTR.US,D,20211102,000000,75.696,84.1,74.1,79.414,14874270,0
+MSTR.US,D,20211103,000000,78.159,81.7634,77.817,81.025,6658760,0
+MSTR.US,D,20211104,000000,81,82.8742,79,80,3768490,0
+MSTR.US,D,20211105,000000,80.387,81.205,77.91,79.751,6187970,0
+MSTR.US,D,20211108,000000,84.199,87.3185,84.028,86,7177970,0
+MSTR.US,D,20211109,000000,88.45,89.138,83.501,85.901,5312120,0
+MSTR.US,D,20211110,000000,88,88,80.368,81.634,5571660,0
+MSTR.US,D,20211111,000000,81.233,83.704,80.7,81.836,2881250,0
+MSTR.US,D,20211112,000000,81.102,81.258,78.5857,81.173,4632420,0
+MSTR.US,D,20211115,000000,81.996,81.996,78.134,79.5,3914780,0
+MSTR.US,D,20211116,000000,76.85,77.9998,74.8413,75.202,4937230,0
+MSTR.US,D,20211117,000000,76.36,76.5,73.7,75.3,3575580,0
+MSTR.US,D,20211118,000000,75.051,75.051,71.697,72.736,5013420,0
+MSTR.US,D,20211119,000000,73.512,73.9,71.8,71.831,4345930,0
+MSTR.US,D,20211122,000000,72.471,72.581,68.839,69.002,4001950,0
+MSTR.US,D,20211123,000000,69.427,70.899,68.073,69.677,3462660,0
+MSTR.US,D,20211124,000000,68.8,70.399,68.1,70.09,5555000,0
+MSTR.US,D,20211126,000000,68.129,68.129,65.5,66.3,3722110,0
+MSTR.US,D,20211129,000000,69,70.452,67.132,69.548,5869580,0
+MSTR.US,D,20211130,000000,69.825,72.66,69,72.143,6640030,0
+MSTR.US,D,20211201,000000,73.264,74.399,70,70.547,7659450,0
+MSTR.US,D,20211202,000000,69.152,71.185,66.706,68.336,4995330,0
+MSTR.US,D,20211203,000000,67.593,68.3894,61.624,63.099,8091270,0
+MSTR.US,D,20211206,000000,59.492,60.401,56.573,59.647,6395880,0
+MSTR.US,D,20211207,000000,62.1,64.719,62.1,62.817,3965360,0
+MSTR.US,D,20211208,000000,62.367,64.15,61.2,63.654,2270420,0
+MSTR.US,D,20211209,000000,62.15,62.5275,58.744,59.188,3760840,0
+MSTR.US,D,20211210,000000,61.361,61.953,58.135,60.084,3513700,0
+MSTR.US,D,20211213,000000,59.495,59.499,56.556,57.164,3757930,0
+MSTR.US,D,20211214,000000,56.5,58.45,55.654,58.038,3645850,0
+MSTR.US,D,20211215,000000,57.761,60.3,54.8,59.859,5288870,0
+MSTR.US,D,20211216,000000,59.572,60.2078,55.966,56.694,4017540,0
+MSTR.US,D,20211217,000000,55.355,58.084,52.881,57.158,7467670,0
+MSTR.US,D,20211220,000000,55.282,56.3645,54.3,54.639,3438310,0
+MSTR.US,D,20211221,000000,56.77,57.476,55.678,56.75,2826570,0
+MSTR.US,D,20211222,000000,56.836,57.852,56.2,56.999,2713520,0
+MSTR.US,D,20211223,000000,56.83,60,56.301,59.721,5451070,0
+MSTR.US,D,20211227,000000,60,62.1517,59.84,60.828,3128900,0
+MSTR.US,D,20211228,000000,59,59.0234,56.262,56.797,3459740,0
+MSTR.US,D,20211229,000000,56.696,56.9855,55.124,55.609,2771070,0
+MSTR.US,D,20211230,000000,55.588,57.545,55.588,56.234,3164190,0
+MSTR.US,D,20211231,000000,56.69,57.5,54.3325,54.449,3363340,0
+MSTR.US,D,20220103,000000,55.061,56.133,54.3,55.826,3468500,0
+MSTR.US,D,20220104,000000,56.015,57.626,53.502,55.107,3947270,0
+MSTR.US,D,20220105,000000,54.176,55.251,50.749,50.91,5470290,0
+MSTR.US,D,20220106,000000,50,50.85,47.7815,49.862,4845090,0
+MSTR.US,D,20220107,000000,49.09,50,47.121,48.295,4258300,0
+MSTR.US,D,20220110,000000,46.369,48.226,44.825,48.195,5599250,0
+MSTR.US,D,20220111,000000,48.23,51.308,47.417,50.656,4741700,0
+MSTR.US,D,20220112,000000,52.4,52.998,51.072,51.464,3622560,0
+MSTR.US,D,20220113,000000,52.185,52.769,48.7512,48.959,3250880,0
+MSTR.US,D,20220114,000000,48.417,50.262,48.1835,49.956,2645240,0
+MSTR.US,D,20220118,000000,48.48,48.956,46.6615,46.828,4091830,0
+MSTR.US,D,20220119,000000,48.279,49.199,45.8463,46.042,4224250,0
+MSTR.US,D,20220120,000000,46.709,49.087,45.55,45.753,4392580,0
+MSTR.US,D,20220121,000000,42.284,43.4075,36.5985,37.589,15706930,0
+MSTR.US,D,20220124,000000,32,37.3,31.9005,37.045,15060920,0
+MSTR.US,D,20220125,000000,36.999,37.94,35.5,36.505,8319400,0
+MSTR.US,D,20220126,000000,39.366,39.366,34.595,35.365,7891780,0
+MSTR.US,D,20220127,000000,36,36,31.759,31.945,8737400,0
+MSTR.US,D,20220128,000000,32.869,34.21,30.719,33.895,8143280,0
+MSTR.US,D,20220131,000000,33.788,37.0795,33.295,36.801,7629500,0
+MSTR.US,D,20220201,000000,38.286,39.095,36.2688,37.3,6405930,0
+MSTR.US,D,20220202,000000,36.674,36.869,33.6036,34.884,7402090,0
+MSTR.US,D,20220203,000000,34,35.6845,33.196,34.009,5535980,0
+MSTR.US,D,20220204,000000,34.076,39.858,33.974,39.164,9440010,0
+MSTR.US,D,20220207,000000,40.4512,43.333,40.4,41.347,10873800,0
+MSTR.US,D,20220208,000000,40.875,42.673,40.3475,42.543,4889110,0
+MSTR.US,D,20220209,000000,43,44.66,42.22,44.66,3988570,0
+MSTR.US,D,20220210,000000,43.95,46.304,42.4535,43.148,6236070,0
+MSTR.US,D,20220211,000000,43.011,44.365,40.55,41.101,4971700,0
+MSTR.US,D,20220214,000000,41.47,42.949,40.5,40.949,3424340,0
+MSTR.US,D,20220215,000000,43.101,43.8276,42.4495,43.724,3144770,0
+MSTR.US,D,20220216,000000,42.852,43.751,41.603,43.498,3304470,0
+MSTR.US,D,20220217,000000,42.023,42.33,40.188,40.46,3753480,0
+MSTR.US,D,20220218,000000,40.459,40.746,38.522,39.597,4694200,0
+MSTR.US,D,20220222,000000,37.5814,39,36.804,37.77,4672350,0
+MSTR.US,D,20220223,000000,39.05,39.32,36.3,36.503,3655790,0
+MSTR.US,D,20220224,000000,34.024,39.94,33.684,39.696,7312570,0
+MSTR.US,D,20220225,000000,40.3,41.2,39.258,40.5,4069940,0
+MSTR.US,D,20220228,000000,40.157,44.7125,40.157,44.3,5982230,0
+MSTR.US,D,20220301,000000,46.512,47.3048,44.969,46.473,6571430,0
+MSTR.US,D,20220302,000000,45.797,46.969,45.0925,45.929,4028040,0
+MSTR.US,D,20220303,000000,45.51,46.015,42.612,42.87,3184330,0
+MSTR.US,D,20220304,000000,42.5,43.362,40.706,41.036,3410610,0
+MSTR.US,D,20220307,000000,41.51,42.5,38.843,38.891,4721650,0
+MSTR.US,D,20220308,000000,39.498,42.5,39.361,41.036,4431910,0
+MSTR.US,D,20220309,000000,44.2,45.445,43.4236,43.675,4581380,0
+MSTR.US,D,20220310,000000,41.5,42.298,40.6469,42.113,2919890,0
+MSTR.US,D,20220311,000000,42.7,42.918,39.0487,39.082,3538770,0
+MSTR.US,D,20220314,000000,38.995,39.288,36.391,36.993,4931900,0
+MSTR.US,D,20220315,000000,36.907,39.615,36.32,39.614,3780140,0
+MSTR.US,D,20220316,000000,40.017,42.949,39.8745,42.878,5693880,0
+MSTR.US,D,20220317,000000,42.798,44.21,42.5,43.409,3397870,0
+MSTR.US,D,20220318,000000,43.582,45.69,43.192,45.428,7103760,0
+MSTR.US,D,20220321,000000,45.107,45.45,43.0294,43.648,3502360,0
+MSTR.US,D,20220322,000000,45.016,46.77,44.883,45.995,4343940,0
+MSTR.US,D,20220323,000000,45.516,47.0305,44.7,45.069,2536490,0
+MSTR.US,D,20220324,000000,45.966,48.4735,45.1,48.392,4389960,0
+MSTR.US,D,20220325,000000,49.37,49.3934,46.0935,47.242,4126750,0
+MSTR.US,D,20220328,000000,49.604,51.233,48.8,51,4265230,0
+MSTR.US,D,20220329,000000,51,52.2803,49.5369,52,3638740,0
+MSTR.US,D,20220330,000000,50.62,51.6,49.704,50.069,2783950,0
+MSTR.US,D,20220331,000000,50.493,50.6551,48.561,48.632,3329570,0
+MSTR.US,D,20220401,000000,48.956,49.8,47.88,49.098,2707780,0
+MSTR.US,D,20220404,000000,49.172,50.33,48.855,50.126,2668070,0
+MSTR.US,D,20220405,000000,50.857,50.857,47.122,48.728,4540430,0
+MSTR.US,D,20220406,000000,47.292,47.685,44.7595,45.511,4306780,0
+MSTR.US,D,20220407,000000,45.55,46.77,44.6,46.361,3426710,0
+MSTR.US,D,20220408,000000,45.908,47.06,45.281,45.324,2748540,0
+MSTR.US,D,20220411,000000,44.122,44.7505,42.503,43.639,3566830,0
+MSTR.US,D,20220412,000000,44.8,47.607,43.749,44.345,4922670,0
+MSTR.US,D,20220413,000000,44.125,46.659,44.125,46.358,2613130,0
+MSTR.US,D,20220414,000000,46.402,46.975,44.643,44.919,2567010,0
+MSTR.US,D,20220418,000000,44.78,45.216,43.131,44.589,2522580,0
+MSTR.US,D,20220419,000000,45,47.117,44.3,47.114,2847760,0
+MSTR.US,D,20220420,000000,47.66,47.728,44.645,44.903,2820800,0
+MSTR.US,D,20220421,000000,46.102,47.187,42.5805,42.786,4163030,0
+MSTR.US,D,20220422,000000,42.492,43.698,40.8,40.908,3542700,0
+MSTR.US,D,20220425,000000,40.508,42.8,40.398,42.8,3293110,0
+MSTR.US,D,20220426,000000,42.6,42.7435,39.034,39.101,3749040,0
+MSTR.US,D,20220427,000000,39.32,40.596,38.365,38.578,3072710,0
+MSTR.US,D,20220428,000000,39.3,40.406,36.965,40.049,4053300,0
+MSTR.US,D,20220429,000000,39.3,41,35.3,35.417,5479780,0
+MSTR.US,D,20220502,000000,35.601,36.953,34.371,36.591,5160050,0
+MSTR.US,D,20220503,000000,36.4,36.894,34.009,34.34,4751970,0
+MSTR.US,D,20220504,000000,35.001,36.862,32.525,36.644,8104430,0
+MSTR.US,D,20220505,000000,35.662,35.7335,30.56,31.452,8594210,0
+MSTR.US,D,20220506,000000,30.906,31,28.2545,29.424,12083840,0
+MSTR.US,D,20220509,000000,27.125,27.125,21.412,21.905,19280310,0
+MSTR.US,D,20220510,000000,23.959,24.952,20.837,22.552,17050600,0
+MSTR.US,D,20220511,000000,20,21.776,16.5,16.82,36187640,0
+MSTR.US,D,20220512,000000,15.319,20.5262,13.409,17.118,46929100,0
+MSTR.US,D,20220513,000000,20.206,22,19.3295,20.457,25233570,0
+MSTR.US,D,20220516,000000,20,20.8405,19.301,20.151,10088960,0
+MSTR.US,D,20220517,000000,21,22.596,20.504,22.487,10170550,0
+MSTR.US,D,20220518,000000,21.688,22.3881,19.554,19.744,9952570,0
+MSTR.US,D,20220519,000000,20.479,22.032,19.8049,21.077,8014850,0
+MSTR.US,D,20220520,000000,21.452,21.949,18.9,20.275,9193010,0
+MSTR.US,D,20220523,000000,21.164,21.5,19.83,20.437,8984500,0
+MSTR.US,D,20220524,000000,20.06,20.133,18.44,19.301,8066760,0
+MSTR.US,D,20220525,000000,19.073,20.343,19.029,19.812,5390640,0
+MSTR.US,D,20220526,000000,18.022,22.071,17.61,21.61,9678470,0
+MSTR.US,D,20220527,000000,22.028,23.387,21.28,21.939,9705870,0
+MSTR.US,D,20220531,000000,23.517,27.288,22.852,26.469,15526960,0
+MSTR.US,D,20220601,000000,26.135,26.7,23.3,23.814,8710420,0
+MSTR.US,D,20220602,000000,23.282,25.08,23.1818,24.446,5960210,0
+MSTR.US,D,20220603,000000,23.938,23.938,22.355,22.722,4992260,0
+MSTR.US,D,20220606,000000,24.395,24.877,23.236,23.544,5853770,0
+MSTR.US,D,20220607,000000,22.17,24.2492,21.8081,24,6666690,0
+MSTR.US,D,20220608,000000,23.688,24.699,23.2194,23.289,3107770,0
+MSTR.US,D,20220609,000000,23.133,23.3526,21.6361,21.776,5242830,0
+MSTR.US,D,20220610,000000,21.189,21.386,19.78,20.336,7849910,0
+MSTR.US,D,20220613,000000,14.931,16.798,14.39,15.215,36774720,0
+MSTR.US,D,20220614,000000,14.901,16.868,14.53,15.687,18926260,0
+MSTR.US,D,20220615,000000,16.025,17.688,15.61,17.134,18770150,0
+MSTR.US,D,20220616,000000,16.087,16.7035,15.446,16.134,11403370,0
+MSTR.US,D,20220617,000000,15.803,16.856,15.751,16.76,12301670,0
+MSTR.US,D,20220621,000000,17.094,19.4822,16.998,17.896,11347020,0
+MSTR.US,D,20220622,000000,17.725,18.7,16.828,17.091,7515250,0
+MSTR.US,D,20220623,000000,17.7,18.903,16.893,18.831,6690750,0
+MSTR.US,D,20220624,000000,19.5,20.799,19.4,20.544,9964550,0
+MSTR.US,D,20220627,000000,20.251,20.6125,18.499,19.673,7685420,0
+MSTR.US,D,20220628,000000,19.764,20.37,18.471,18.612,6345710,0
+MSTR.US,D,20220629,000000,18.03,18.423,17.251,17.969,7620990,0
+MSTR.US,D,20220630,000000,17.28,17.542,16.273,16.43,7791870,0
+MSTR.US,D,20220701,000000,16.797,17.217,16.139,16.677,7855090,0
+MSTR.US,D,20220705,000000,16.584,18.8385,16.002,18.768,8114260,0
+MSTR.US,D,20220706,000000,18.576,19.3585,18.317,18.83,6359740,0
+MSTR.US,D,20220707,000000,19.07,22.052,18.982,21.951,11958440,0
+MSTR.US,D,20220708,000000,21.312,23.628,20.668,22.128,11522790,0
+MSTR.US,D,20220711,000000,21.035,21.33,19.8,20.09,6977620,0
+MSTR.US,D,20220712,000000,19.652,20.335,18.815,19.252,5886170,0
+MSTR.US,D,20220713,000000,18.675,20.327,18.2445,19.555,5641000,0
+MSTR.US,D,20220714,000000,19.329,20.5479,18.688,20.459,7227930,0
+MSTR.US,D,20220715,000000,20.9,21.419,20.229,21.398,4886800,0
+MSTR.US,D,20220718,000000,23.012,24.6565,22.425,22.563,10675760,0
+MSTR.US,D,20220719,000000,23.943,26.88,23.033,26.717,11809760,0
+MSTR.US,D,20220720,000000,27.85,29.95,27.151,28.877,16178810,0
+MSTR.US,D,20220721,000000,27.904,29.05,27.138,28.971,8099800,0
+MSTR.US,D,20220722,000000,29.406,29.8043,27.392,28.192,6542910,0
+MSTR.US,D,20220725,000000,26.702,27.56,26.201,26.586,4825630,0
+MSTR.US,D,20220726,000000,24.883,25.598,23.568,23.764,6626280,0
+MSTR.US,D,20220727,000000,24.728,26.815,24.125,26.24,7089020,0
+MSTR.US,D,20220728,000000,26,27.682,25.556,27.572,5934160,0
+MSTR.US,D,20220729,000000,27,28.797,26.757,28.606,6156810,0
+MSTR.US,D,20220801,000000,27.653,28.75,27.146,27.574,5202630,0
+MSTR.US,D,20220802,000000,28.089,29.524,27.574,27.826,6061000,0
+MSTR.US,D,20220803,000000,28.376,32.455,28.3412,31.368,12502380,0
+MSTR.US,D,20220804,000000,31.989,33.223,30.453,30.931,8922350,0
+MSTR.US,D,20220805,000000,30.874,33.097,30.544,31.915,6913550,0
+MSTR.US,D,20220808,000000,33.565,35.194,32.7445,33.001,6206550,0
+MSTR.US,D,20220809,000000,32,32.6531,31.425,31.938,3267930,0
+MSTR.US,D,20220810,000000,34.7,34.7,32.75,33.58,5381410,0
+MSTR.US,D,20220811,000000,35.5,36.197,33.006,33.699,6053900,0
+MSTR.US,D,20220812,000000,33.699,35.33,33.1,35.284,4254500,0
+MSTR.US,D,20220815,000000,34.646,35.8322,34.5,34.908,3049850,0
+MSTR.US,D,20220816,000000,34.448,35.027,33.026,34.264,3379400,0
+MSTR.US,D,20220817,000000,33.5,33.8,32.014,32.52,3292260,0
+MSTR.US,D,20220818,000000,32.103,32.8,31.843,32.438,2445760,0
+MSTR.US,D,20220819,000000,29.942,30.395,28.176,28.3,7574650,0
+MSTR.US,D,20220822,000000,27.301,27.9685,26.608,26.809,4506640,0
+MSTR.US,D,20220823,000000,27.19,28.327,25.8833,26.58,5319190,0
+MSTR.US,D,20220824,000000,26.57,27.671,26.398,27.441,2485080,0
+MSTR.US,D,20220825,000000,27.786,28.046,26.7185,27.281,2764130,0
+MSTR.US,D,20220826,000000,27.5,27.5,24.8,24.92,6048990,0
+MSTR.US,D,20220829,000000,24.137,25.4198,24.111,24.496,4927790,0
+MSTR.US,D,20220830,000000,25.004,25.3,23.501,24.023,4948570,0
+MSTR.US,D,20220831,000000,24.827,25.15,22.271,23.156,9373990,0
+MSTR.US,D,20220901,000000,22.001,22.855,21.329,22.092,5680610,0
+MSTR.US,D,20220902,000000,22.61,22.775,21.565,21.806,4238420,0
+MSTR.US,D,20220906,000000,21.853,22,20.29,20.425,8006570,0
+MSTR.US,D,20220907,000000,20.399,22.188,20.378,21.861,5632010,0
+MSTR.US,D,20220908,000000,21.447,23.47,21.173,23.45,5286330,0
+MSTR.US,D,20220909,000000,24.941,26.221,24.514,26.197,9160690,0
+MSTR.US,D,20220912,000000,26.321,26.799,25.012,26.298,8997670,0
+MSTR.US,D,20220913,000000,24.185,24.6345,22.952,23.125,8110920,0
+MSTR.US,D,20220914,000000,23.01,23.125,22.135,22.599,5403340,0
+MSTR.US,D,20220915,000000,22.29,23.67,21.605,21.694,8431640,0
+MSTR.US,D,20220916,000000,21.152,21.505,20.322,20.634,9950880,0
+MSTR.US,D,20220919,000000,19.9265,20.709,19.632,20.62,8183900,0
+MSTR.US,D,20220920,000000,20,20.15,19.342,19.66,7614990,0
+MSTR.US,D,20220921,000000,19.831,20.833,19.404,19.592,6620970,0
+MSTR.US,D,20220922,000000,19.689,19.843,18.623,19.232,7609670,0
+MSTR.US,D,20220923,000000,18.87,19.192,18.349,19.145,5995340,0
+MSTR.US,D,20220926,000000,19.182,20.55,19.15,20.018,5853850,0
+MSTR.US,D,20220927,000000,21.284,21.922,20.1,20.607,6753890,0
+MSTR.US,D,20220928,000000,20.76,22.186,20.75,22.047,4655660,0
+MSTR.US,D,20220929,000000,21.425,21.631,20.555,21.182,3966690,0
+MSTR.US,D,20220930,000000,20.851,22.604,20.711,21.226,4007630,0
+MSTR.US,D,20221003,000000,21.39,22.842,21.214,22.452,4334900,0
+MSTR.US,D,20221004,000000,23.584,24.912,23.5,24.874,6507140,0
+MSTR.US,D,20221005,000000,24.094,24.575,23.244,24.219,5250630,0
+MSTR.US,D,20221006,000000,24.219,24.9166,23.625,24.167,2701920,0
+MSTR.US,D,20221007,000000,23.4,23.6,21.766,22.03,3725930,0
+MSTR.US,D,20221010,000000,21.962,23.186,21.526,22.065,3709440,0
+MSTR.US,D,20221011,000000,22.121,22.7264,21.2205,21.637,3473030,0
+MSTR.US,D,20221012,000000,21.818,21.887,20.551,21.838,2681690,0
+MSTR.US,D,20221013,000000,20.148,22.3,19.8125,22.054,5923480,0
+MSTR.US,D,20221014,000000,22.334,22.879,20.743,20.931,3895220,0
+MSTR.US,D,20221017,000000,22,22.627,21.881,22.113,3344100,0
+MSTR.US,D,20221018,000000,23.02,23.531,21.964,23.5,6103150,0
+MSTR.US,D,20221019,000000,22.808,23.449,22.3959,22.608,2713050,0
+MSTR.US,D,20221020,000000,22.823,23.489,21.922,22.101,2675500,0
+MSTR.US,D,20221021,000000,21.855,23.443,21.649,23.262,3625540,0
+MSTR.US,D,20221024,000000,23.3,24.494,22.636,23.76,3514400,0
+MSTR.US,D,20221025,000000,24,27,24,26.869,6402420,0
+MSTR.US,D,20221026,000000,26.955,29,26.688,27.272,6663070,0
+MSTR.US,D,20221027,000000,27.673,27.9,26.5,27.056,2472870,0
+MSTR.US,D,20221028,000000,26.919,28.093,26.461,27.999,4324970,0
+MSTR.US,D,20221031,000000,27.89,28.388,26.045,26.751,3519890,0
+MSTR.US,D,20221101,000000,27.595,27.8448,25.719,25.72,3113150,0
+MSTR.US,D,20221102,000000,25.889,27.879,24.551,24.823,6426660,0
+MSTR.US,D,20221103,000000,24.201,26.14,24.136,24.844,2618190,0
+MSTR.US,D,20221104,000000,26.112,27.735,25.0633,27.71,6713380,0
+MSTR.US,D,20221107,000000,27.141,27.38,26,26.664,3760250,0
+MSTR.US,D,20221108,000000,24.8,26.664,19.351,21.184,31238360,0
+MSTR.US,D,20221109,000000,19.5,20.906,16.85,17.036,27418980,0
+MSTR.US,D,20221110,000000,18.9,19.838,17.2925,17.5,19091970,0
+MSTR.US,D,20221111,000000,16.252,17.8101,15.53,17.518,16441340,0
+MSTR.US,D,20221114,000000,17.131,17.91,16.435,16.59,7970120,0
+MSTR.US,D,20221115,000000,17.4,17.747,16.513,17.153,7028020,0
+MSTR.US,D,20221116,000000,16.353,17.048,16,16.944,6818890,0
+MSTR.US,D,20221117,000000,16.565,17.55,16.213,17.388,5065630,0
+MSTR.US,D,20221118,000000,17.7,17.7148,16.213,17.012,8229710,0
+MSTR.US,D,20221121,000000,16.5,17.0654,15.234,15.722,9076520,0
+MSTR.US,D,20221122,000000,16,16.8,15.556,16.708,5856080,0
+MSTR.US,D,20221123,000000,16.845,17.672,16.621,17.639,4802050,0
+MSTR.US,D,20221125,000000,17.203,18.3,17.202,18.3,2634160,0
+MSTR.US,D,20221128,000000,17.872,18.143,16.916,17.667,6600890,0
+MSTR.US,D,20221129,000000,18.02,18.251,17.5639,18.2,5439660,0
+MSTR.US,D,20221130,000000,18.92,19.832,18.1,19.809,6612090,0
+MSTR.US,D,20221201,000000,19.719,20.6531,19.6,19.898,4235790,0
+MSTR.US,D,20221202,000000,19.568,21.149,19.5342,20.694,5933160,0
+MSTR.US,D,20221205,000000,20.85,21.073,18.725,19.567,7714380,0
+MSTR.US,D,20221206,000000,19.46,19.784,18.739,19.552,3850100,0
+MSTR.US,D,20221207,000000,19.261,19.897,19.028,19.349,2965340,0
+MSTR.US,D,20221208,000000,19.45,20.327,19.023,20.257,3168970,0
+MSTR.US,D,20221209,000000,20.101,20.348,19.6421,20.325,4064450,0
+MSTR.US,D,20221212,000000,19.9,20.0485,19.479,19.616,4076850,0
+MSTR.US,D,20221213,000000,20.645,21.184,19.552,20.181,4386090,0
+MSTR.US,D,20221214,000000,20.3,21.378,20.191,20.273,5290560,0
+MSTR.US,D,20221215,000000,19.75,19.901,18.6,18.8,4411060,0
+MSTR.US,D,20221216,000000,18.376,18.564,17.233,17.375,7227350,0
+MSTR.US,D,20221219,000000,17.231,17.884,16.838,17.021,3684250,0
+MSTR.US,D,20221220,000000,17.037,17.543,16.7995,16.885,3059410,0
+MSTR.US,D,20221221,000000,16.901,17.2065,16.664,16.882,2184210,0
+MSTR.US,D,20221222,000000,16.83,16.83,16.092,16.623,4333190,0
+MSTR.US,D,20221223,000000,16.554,16.759,16.054,16.267,2859220,0
+MSTR.US,D,20221227,000000,16,16.007,14.568,14.774,7128000,0
+MSTR.US,D,20221228,000000,14.7,15.109,13.7905,13.809,6919960,0
+MSTR.US,D,20221229,000000,13.89,14.3,13.377,13.663,7156660,0
+MSTR.US,D,20221230,000000,13.382,14.209,13.256,14.157,7033920,0
+MSTR.US,D,20230103,000000,14.567,14.652,13.938,14.502,6283090,0
+MSTR.US,D,20230104,000000,14.68,16.5695,14.59,16.506,10103000,0
+MSTR.US,D,20230105,000000,16.054,16.054,14.977,15.656,4091780,0
+MSTR.US,D,20230106,000000,15.261,16.189,14.71,16.045,4929030,0
+MSTR.US,D,20230109,000000,17,18.187,16.54,17.501,7146340,0
+MSTR.US,D,20230110,000000,17.435,19.097,16.9995,19,6523910,0
+MSTR.US,D,20230111,000000,18.9,19.645,18.411,19.476,6658680,0
+MSTR.US,D,20230112,000000,20.365,21.343,18.931,21.017,9960060,0
+MSTR.US,D,20230113,000000,20.6,22.217,20.2695,21.697,8456590,0
+MSTR.US,D,20230117,000000,23.2,23.967,22.275,23.592,10863050,0
+MSTR.US,D,20230118,000000,23.7,24.203,20.962,22.119,11377710,0
+MSTR.US,D,20230119,000000,21.677,22.787,21.449,22.145,4942090,0
+MSTR.US,D,20230120,000000,22.419,24.187,21.903,24.003,7299350,0
+MSTR.US,D,20230123,000000,24.095,25.05,23.5765,25.0215,7275510,0
+MSTR.US,D,20230124,000000,24.7,25.102,24.185,24.75,3157090,0
+MSTR.US,D,20230125,000000,24.04,24.7523,23.215,24.584,3746450,0
+MSTR.US,D,20230126,000000,25.303,25.499,23.699,24.532,4122960,0
+MSTR.US,D,20230127,000000,24,26.21,24,25.836,6292430,0
+MSTR.US,D,20230130,000000,25.235,25.885,23.942,24.569,5340370,0
+MSTR.US,D,20230131,000000,24.9,25.776,24.8,25.173,3787770,0
+MSTR.US,D,20230201,000000,25.1,27.36,24.425,26.792,6554390,0
+MSTR.US,D,20230202,000000,27.5,30.29,27.486,29.213,10414570,0
+MSTR.US,D,20230203,000000,27.911,30.34,27.8383,28.476,6303410,0
+MSTR.US,D,20230206,000000,27.431,28.623,27.1162,28.205,4206170,0
+MSTR.US,D,20230207,000000,27.975,28.733,27.038,28.387,5013380,0
+MSTR.US,D,20230208,000000,28.243,29.0408,27.166,27.596,3155670,0
+MSTR.US,D,20230209,000000,27.601,27.761,24.558,24.904,7268130,0
+MSTR.US,D,20230210,000000,24.6,25.259,24.101,24.337,4362360,0
+MSTR.US,D,20230213,000000,23.903,25.065,23.6542,24.925,2894020,0
+MSTR.US,D,20230214,000000,25.102,27.678,24.4,27.114,6728240,0
+MSTR.US,D,20230215,000000,27.558,29.973,27.209,29.84,7142870,0
+MSTR.US,D,20230216,000000,29.6,31.5,28.284,28.403,9707410,0
+MSTR.US,D,20230217,000000,28.329,29.741,27.385,29.405,5529080,0
+MSTR.US,D,20230221,000000,28.624,29.074,26.754,26.992,5714610,0
+MSTR.US,D,20230222,000000,26.638,27.348,26.244,26.858,4214390,0
+MSTR.US,D,20230223,000000,27.095,27.559,26.159,26.575,3014980,0
+MSTR.US,D,20230224,000000,26.142,26.205,24.887,25.58,5035390,0
+MSTR.US,D,20230227,000000,26.359,26.971,25.5828,25.865,3494180,0
+MSTR.US,D,20230228,000000,25.979,26.975,25.604,26.227,4006030,0
+MSTR.US,D,20230301,000000,26.388,26.8549,25.334,25.791,3452190,0
+MSTR.US,D,20230302,000000,24.899,25.387,24.167,25.289,4928470,0
+MSTR.US,D,20230303,000000,24.02,25.2335,23.685,24.691,7603800,0
+MSTR.US,D,20230306,000000,24.935,25.204,23.705,23.745,4770120,0
+MSTR.US,D,20230307,000000,23.6,24.1,23.093,23.144,4935570,0
+MSTR.US,D,20230308,000000,23.04,23.494,22.7,23.272,4701420,0
+MSTR.US,D,20230309,000000,23.035,23.143,21.011,21.082,8241850,0
+MSTR.US,D,20230310,000000,20.575,20.758,18.83,19.201,13303190,0
+MSTR.US,D,20230313,000000,20.202,22.962,19.635,22.316,15329550,0
+MSTR.US,D,20230314,000000,23.908,24.441,22.209,22.947,11303530,0
+MSTR.US,D,20230315,000000,22.7,23.498,21.653,22.755,6895420,0
+MSTR.US,D,20230316,000000,22.518,24.5108,22.327,24.108,7700610,0
+MSTR.US,D,20230317,000000,25.553,27.4,24.901,26.766,20223820,0
+MSTR.US,D,20230320,000000,28.043,28.173,25.837,26.396,12524220,0
+MSTR.US,D,20230321,000000,26.899,27.893,26.065,27.338,8810990,0
+MSTR.US,D,20230322,000000,27.6,27.8091,24.601,24.686,11129510,0
+MSTR.US,D,20230323,000000,24.901,27.1,24.804,26.333,11249500,0
+MSTR.US,D,20230324,000000,25.914,26.348,24.731,25.667,6569940,0
+MSTR.US,D,20230327,000000,25.986,26.021,23.072,23.896,11330900,0
+MSTR.US,D,20230328,000000,23.677,24.8535,23.25,24.826,6721260,0
+MSTR.US,D,20230329,000000,25.78,28.542,25.545,28.403,10108520,0
+MSTR.US,D,20230330,000000,28.79,28.85,27.457,27.923,7080720,0
+MSTR.US,D,20230331,000000,28.346,29.54,28,29.232,10379820,0
+MSTR.US,D,20230403,000000,29.099,30.1,28.816,29.739,7653750,0
+MSTR.US,D,20230404,000000,29.958,30.136,28.5743,29.898,6234570,0
+MSTR.US,D,20230405,000000,30.345,30.7,28.351,29.084,8123880,0
+MSTR.US,D,20230406,000000,28.651,29.548,27.837,29.01,4261230,0
+MSTR.US,D,20230410,000000,29,31.294,28.5,31.278,10025750,0
+MSTR.US,D,20230411,000000,32.191,33.782,31.8095,33.235,14267460,0
+MSTR.US,D,20230412,000000,33.425,33.5745,31.834,32.283,8812480,0
+MSTR.US,D,20230413,000000,33.042,34.5,32.7,34.072,11131720,0
+MSTR.US,D,20230414,000000,34.285,34.763,32.461,33.375,8720870,0
+MSTR.US,D,20230417,000000,32.173,32.247,31.22,31.303,7702240,0
+MSTR.US,D,20230418,000000,32.5,33.4,32.4,32.985,10000520,0
+MSTR.US,D,20230419,000000,31.988,32.1991,31.29,31.472,6234660,0
+MSTR.US,D,20230420,000000,31.027,31.29,29.227,29.471,8256390,0
+MSTR.US,D,20230421,000000,29.734,30.05,28.774,29.102,6576180,0
+MSTR.US,D,20230424,000000,29.103,29.7953,28.3,28.533,5676380,0
+MSTR.US,D,20230425,000000,28.236,29.689,28.015,29.091,5699510,0
+MSTR.US,D,20230426,000000,31.05,32.164,29.63,29.946,10820420,0
+MSTR.US,D,20230427,000000,30.651,31.888,29.601,31.864,10165150,0
+MSTR.US,D,20230428,000000,31.304,32.898,30.809,32.838,7607300,0
+MSTR.US,D,20230501,000000,32,32.3359,30.4236,30.747,9055130,0
+MSTR.US,D,20230502,000000,31.014,33.2926,30.513,32.801,13733020,0
+MSTR.US,D,20230503,000000,32.049,32.189,30.168,30.425,11930080,0
+MSTR.US,D,20230504,000000,31.115,32.119,30.75,31.2235,7150600,0
+MSTR.US,D,20230505,000000,31.3,32.872,31.2,32.672,9082140,0
+MSTR.US,D,20230508,000000,31.115,31.1745,29.4,29.467,10429910,0
+MSTR.US,D,20230509,000000,29.751,31,28.963,30.343,7220480,0
+MSTR.US,D,20230510,000000,31.324,32.565,30.5,31.511,12951620,0
+MSTR.US,D,20230511,000000,31.135,31.135,28.476,28.737,15422380,0
+MSTR.US,D,20230512,000000,28.49,28.659,26.651,27.1,10850520,0
+MSTR.US,D,20230515,000000,28,28.688,27.6,28.25,6507190,0
+MSTR.US,D,20230516,000000,27.75,28.3,27.2371,27.344,4653910,0
+MSTR.US,D,20230517,000000,27.149,29.105,26.926,29.057,6113140,0
+MSTR.US,D,20230518,000000,28.9,29.721,28.0011,28.758,6696310,0
+MSTR.US,D,20230519,000000,29.09,29.196,28.2575,28.828,3731810,0
+MSTR.US,D,20230522,000000,28.778,29.706,28.602,29.412,5910290,0
+MSTR.US,D,20230523,000000,29.919,30.12,28.826,28.933,6432840,0
+MSTR.US,D,20230524,000000,28.2,28.6948,27.663,28.443,8064370,0
+MSTR.US,D,20230525,000000,28.791,28.884,27.285,28.099,8783670,0
+MSTR.US,D,20230526,000000,27.98,29.489,27.92,28.51,6549840,0
+MSTR.US,D,20230530,000000,30.01,31.364,29.675,29.927,9466350,0
+MSTR.US,D,20230531,000000,29.401,30.277,28.9,30.163,6233890,0
+MSTR.US,D,20230601,000000,29.85,30.7725,29.5642,29.994,5488980,0
+MSTR.US,D,20230602,000000,30.527,30.6,29.064,30.213,7264640,0
+MSTR.US,D,20230605,000000,29.447,29.696,27.12,27.636,14040080,0
+MSTR.US,D,20230606,000000,27,30.4565,26.655,29.882,18779480,0
+MSTR.US,D,20230607,000000,29.882,30.227,28.8,29.081,6755490,0
+MSTR.US,D,20230608,000000,28.969,29.7244,28.357,29.093,4855700,0
+MSTR.US,D,20230609,000000,29.35,29.576,28.0505,28.233,5678550,0
+MSTR.US,D,20230612,000000,27.9125,28.166,27.5,27.77,3715460,0
+MSTR.US,D,20230613,000000,28.43,28.488,27.495,28.382,4436330,0
+MSTR.US,D,20230614,000000,28.411,28.615,27.673,28.288,3997060,0
+MSTR.US,D,20230615,000000,27.415,28.138,26.6,27.792,7857330,0
+MSTR.US,D,20230616,000000,28.499,29.8,28.096,29.339,14232820,0
+MSTR.US,D,20230620,000000,30,31.518,28.969,31.34,18939290,0
+MSTR.US,D,20230621,000000,32.4,33.8,32.031,33.131,19270040,0
+MSTR.US,D,20230622,000000,33.249,33.745,31.313,32.723,11363630,0
+MSTR.US,D,20230623,000000,32.7,33.7,31.73,32.911,15618860,0
+MSTR.US,D,20230626,000000,32.7355,32.86,30.1085,30.574,11272830,0
+MSTR.US,D,20230627,000000,31.23,32.799,31.1527,32.488,8773320,0
+MSTR.US,D,20230628,000000,31.991,33.281,31.845,32.561,6590810,0
+MSTR.US,D,20230629,000000,33.564,34.0787,32.85,34.0255,8574150,0
+MSTR.US,D,20230630,000000,34.997,35.275,32.226,34.242,15255080,0
+MSTR.US,D,20230703,000000,34.7,37.827,34.599,37.784,11065030,0
+MSTR.US,D,20230705,000000,36.701,38.299,35.9096,37.811,11868040,0
+MSTR.US,D,20230706,000000,38.059,38.501,36.2,37.655,8927160,0
+MSTR.US,D,20230707,000000,37.359,39.2,37.359,38.074,9417660,0
+MSTR.US,D,20230710,000000,38.117,40.801,37.0047,40.771,9976080,0
+MSTR.US,D,20230711,000000,40.1,41.5,39.692,41.23,12049000,0
+MSTR.US,D,20230712,000000,41.8,42.098,40.524,41.349,9236360,0
+MSTR.US,D,20230713,000000,41.8,46.699,41.278,46.183,20782770,0
+MSTR.US,D,20230714,000000,45.546,47.5092,44.718,45.886,17243520,0
+MSTR.US,D,20230717,000000,45.7195,46.7,44.435,44.988,8633140,0
+MSTR.US,D,20230718,000000,44.948,45.4,43.5,44.5795,7836350,0
+MSTR.US,D,20230719,000000,45.177,46.16,44.6763,45.31,5501830,0
+MSTR.US,D,20230720,000000,45.521,46.131,43.52,44.083,6317190,0
+MSTR.US,D,20230721,000000,44.191,44.5875,42.655,43.665,5634130,0
+MSTR.US,D,20230724,000000,42.764,43.187,41.293,43.0935,6554870,0
+MSTR.US,D,20230725,000000,43.094,44.2415,43.021,43.682,4478510,0
+MSTR.US,D,20230726,000000,43.682,44.793,43.628,44.346,5300490,0
+MSTR.US,D,20230727,000000,45.1,45.246,42.417,42.615,5655130,0
+MSTR.US,D,20230728,000000,43.4,43.874,42.484,43.461,4642400,0
+MSTR.US,D,20230731,000000,44,44.284,43.22,43.788,4869690,0
+MSTR.US,D,20230801,000000,43,43.8,42.088,43.498,6685650,0
+MSTR.US,D,20230802,000000,43.498,43.7,40.118,40.733,10559400,0
+MSTR.US,D,20230803,000000,40.001,40.237,38.7624,38.991,6531920,0
+MSTR.US,D,20230804,000000,39.001,39.576,37.445,37.697,5511530,0
+MSTR.US,D,20230807,000000,37.103,37.356,35.77,37.082,6962510,0
+MSTR.US,D,20230808,000000,38,39.6,37.472,38.948,7719070,0
+MSTR.US,D,20230809,000000,39.597,39.65,37.6,37.784,5120890,0
+MSTR.US,D,20230810,000000,38.032,39.006,37.2006,37.801,4113720,0
+MSTR.US,D,20230811,000000,37.801,38.8,37.21,38.431,3342830,0
+MSTR.US,D,20230814,000000,38.157,39.26,37.5276,38.883,3824110,0
+MSTR.US,D,20230815,000000,38.904,39.269,37.583,37.615,4184080,0
+MSTR.US,D,20230816,000000,37.346,37.728,36.626,36.967,3136210,0
+MSTR.US,D,20230817,000000,36.16,36.559,34.537,34.679,8060740,0
+MSTR.US,D,20230818,000000,33.149,33.858,32.229,32.862,11012230,0
+MSTR.US,D,20230821,000000,33.029,33.6984,32.502,33.525,4172150,0
+MSTR.US,D,20230822,000000,34.148,34.5235,32.8,32.951,3826540,0
+MSTR.US,D,20230823,000000,33,35.0525,32.75,34.64,5205820,0
+MSTR.US,D,20230824,000000,34.892,34.95,33.245,33.656,5077330,0
+MSTR.US,D,20230825,000000,33.968,34.5,32.9031,33.605,3665040,0
+MSTR.US,D,20230828,000000,33.936,35.038,33.8545,34.437,3532920,0
+MSTR.US,D,20230829,000000,34.223,38.7993,34.193,38.152,15281690,0
+MSTR.US,D,20230830,000000,37.51,37.732,36.76,37.168,6051030,0
+MSTR.US,D,20230831,000000,37.51,37.5666,35.424,35.753,6051440,0
+MSTR.US,D,20230901,000000,35.754,36.094,34.663,35.148,4068490,0
+MSTR.US,D,20230905,000000,35.148,35.3971,34.4575,34.925,3007750,0
+MSTR.US,D,20230906,000000,34.95,35.9,34.5261,35.07,5725360,0
+MSTR.US,D,20230907,000000,34.65,35.682,33.784,35.307,4927310,0
+MSTR.US,D,20230908,000000,35.242,35.628,34.7,35.628,4593970,0
+MSTR.US,D,20230911,000000,35.5,35.661,33.6,34.268,7536580,0
+MSTR.US,D,20230912,000000,35.5,36.76,34.5299,34.776,7655360,0
+MSTR.US,D,20230913,000000,34.73,35.2561,34.06,34.184,4786260,0
+MSTR.US,D,20230914,000000,35,36.199,34.604,34.64,6700320,0
+MSTR.US,D,20230915,000000,34.64,34.64,33.636,34.078,4987990,0
+MSTR.US,D,20230918,000000,35.125,35.633,33.899,34.062,5781360,0
+MSTR.US,D,20230919,000000,34.411,35.0195,33.35,33.926,5578400,0
+MSTR.US,D,20230920,000000,34.35,34.434,33.304,33.347,3833920,0
+MSTR.US,D,20230921,000000,32.58,32.8662,32.1593,32.606,3660060,0
+MSTR.US,D,20230922,000000,32.475,32.814,32.0567,32.281,2834370,0
+MSTR.US,D,20230925,000000,31.95,32.761,31.564,32.76,3850920,0
+MSTR.US,D,20230926,000000,32.4,32.9,31.717,31.73,3856730,0
+MSTR.US,D,20230927,000000,32.262,32.69,31.01,31.563,3875850,0
+MSTR.US,D,20230928,000000,31.98,33.7553,31.565,32.892,6431960,0
+MSTR.US,D,20230929,000000,33.272,33.448,32.49,32.828,3919740,0
+MSTR.US,D,20231002,000000,34.657,35.284,32.752,32.949,8535110,0
+MSTR.US,D,20231003,000000,32.39,32.6,31.1,31.133,6452520,0
+MSTR.US,D,20231004,000000,31.485,32.393,30.711,32.04,4937570,0
+MSTR.US,D,20231005,000000,32.379,32.8,31.5181,32.342,4105790,0
+MSTR.US,D,20231006,000000,32,34.1782,31.9172,34.063,4731500,0
+MSTR.US,D,20231009,000000,33.153,34.424,33.143,34.045,3807170,0
+MSTR.US,D,20231010,000000,34.124,34.647,33.701,34.046,3866720,0
+MSTR.US,D,20231011,000000,33.86,34.027,33.035,33.461,3065040,0
+MSTR.US,D,20231012,000000,33.5,33.5,32.086,32.36,4451090,0
+MSTR.US,D,20231013,000000,32.762,32.762,31.425,31.822,3971020,0
+MSTR.US,D,20231016,000000,33.8,35.3,32.105,32.58,12584180,0
+MSTR.US,D,20231017,000000,32.134,34.0909,32.134,33.541,6150970,0
+MSTR.US,D,20231018,000000,33.589,33.8255,32.646,32.914,3686670,0
+MSTR.US,D,20231019,000000,33.072,34.878,32.814,34.235,5355780,0
+MSTR.US,D,20231020,000000,35.365,36.2,34.421,34.804,8763610,0
+MSTR.US,D,20231023,000000,35.535,38.39,34.609,37.749,12814720,0
+MSTR.US,D,20231024,000000,40.839,43.899,40.127,42.487,22467300,0
+MSTR.US,D,20231025,000000,43.479,44.949,42.511,43.322,12600930,0
+MSTR.US,D,20231026,000000,42,43,40.623,41.345,10068990,0
+MSTR.US,D,20231027,000000,42,42.146,39.8203,40.676,7335610,0
+MSTR.US,D,20231030,000000,42.3,43.465,41,42.022,8258380,0
+MSTR.US,D,20231031,000000,41.65,42.377,41.005,42.339,6153510,0
+MSTR.US,D,20231101,000000,42.962,43,41.236,42.667,7521800,0
+MSTR.US,D,20231102,000000,44.048,45.405,42.4,45.363,11843380,0
+MSTR.US,D,20231103,000000,44.498,46.419,44.14,45.395,9453060,0
+MSTR.US,D,20231106,000000,46.102,47.299,45.101,45.963,7827090,0
+MSTR.US,D,20231107,000000,45.4,47.487,44.9,47.355,7247720,0
+MSTR.US,D,20231108,000000,46.908,47.86,45.849,47.45,7894020,0
+MSTR.US,D,20231109,000000,49.829,53.521,48.589,49.407,21138910,0
+MSTR.US,D,20231110,000000,50.4,51.3315,49.4535,50.918,9471700,0
+MSTR.US,D,20231113,000000,50.2,50.6895,48.677,50.488,9250560,0
+MSTR.US,D,20231114,000000,50.67,50.699,46,48,16619420,0
+MSTR.US,D,20231115,000000,48.634,50.928,48.067,50.595,14501570,0
+MSTR.US,D,20231116,000000,49.4,50.277,48.297,48.908,11463910,0
+MSTR.US,D,20231117,000000,49.265,49.591,48.339,48.622,7507970,0
+MSTR.US,D,20231120,000000,49.201,51.252,49.201,50.853,10603370,0
+MSTR.US,D,20231121,000000,49.799,50.314,48.453,49.304,7955770,0
+MSTR.US,D,20231122,000000,49.4,50.944,48.108,50.788,7339860,0
+MSTR.US,D,20231124,000000,51,52.679,50.553,52.024,9074130,0
+MSTR.US,D,20231127,000000,50.575,51.48,49.53,49.538,10555310,0
+MSTR.US,D,20231128,000000,50.512,51.527,49.825,50.587,8876760,0
+MSTR.US,D,20231129,000000,50.798,51.35,49.7,50.71,6569290,0
+MSTR.US,D,20231130,000000,49.8,50.499,48.7314,49.83,7405150,0
+MSTR.US,D,20231201,000000,50.353,52.98,50.337,52.768,14040620,0
+MSTR.US,D,20231204,000000,56.7,57.777,55,56.322,17529610,0
+MSTR.US,D,20231205,000000,56.6,58.99,56.3384,57.75,14467820,0
+MSTR.US,D,20231206,000000,58.512,58.6555,56.6135,56.8885,9565710,0
+MSTR.US,D,20231207,000000,55.72,57.806,55.21,57.109,5735730,0
+MSTR.US,D,20231208,000000,57.348,59.939,57.281,59.939,9530730,0
+MSTR.US,D,20231211,000000,57.411,57.788,54.6179,55.58,13410620,0
+MSTR.US,D,20231212,000000,56,56.697,54.901,55.832,7119300,0
+MSTR.US,D,20231213,000000,55.759,58.6,55.229,58.6,9699550,0
+MSTR.US,D,20231214,000000,58.8,59,57.565,58.237,9166930,0
+MSTR.US,D,20231215,000000,57.5,57.523,56.465,57.041,9880310,0
+MSTR.US,D,20231218,000000,56.11,57.9,55.9,57.19,8503280,0
+MSTR.US,D,20231219,000000,58.35,59.041,56.451,57.13,8737940,0
+MSTR.US,D,20231220,000000,58.977,59.9569,57.21,57.347,13784750,0
+MSTR.US,D,20231221,000000,58.81,59.132,57.44,58.195,7159260,0
+MSTR.US,D,20231222,000000,58.196,62.258,57.87,61.924,12619800,0
+MSTR.US,D,20231226,000000,60.949,61.555,59.649,60.389,12047090,0
+MSTR.US,D,20231227,000000,61.38,67.382,61.201,67.071,21272510,0
+MSTR.US,D,20231228,000000,65.469,68.935,65.3515,66.788,15807680,0
+MSTR.US,D,20231229,000000,67.483,68,61.717,63.162,15818040,0
+MSTR.US,D,20240102,000000,69.249,72.777,68,68.515,22074410,0
+MSTR.US,D,20240103,000000,64.322,65.855,62.53,63.106,18805690,0
+MSTR.US,D,20240104,000000,63.86,66.8,62.845,65.581,11192720,0
+MSTR.US,D,20240105,000000,64.871,65.403,63.003,63.108,9323070,0
+MSTR.US,D,20240108,000000,64,64.688,58.652,59.801,25142550,0
+MSTR.US,D,20240109,000000,60,60.278,57.125,57.729,14346430,0
+MSTR.US,D,20240110,000000,56.668,58.7,55.3841,56.567,16409460,0
+MSTR.US,D,20240111,000000,59.899,61.1,53.03,53.618,25703910,0
+MSTR.US,D,20240112,000000,52.502,52.589,48.1,48.553,27402780,0
+MSTR.US,D,20240116,000000,47.9,48.948,46.7,48.214,16453490,0
+MSTR.US,D,20240117,000000,47.423,49.91,47.423,49.9,9765870,0
+MSTR.US,D,20240118,000000,50,52.2,47.785,48.66,16604920,0
+MSTR.US,D,20240119,000000,48.45,48.72,46.5,48.1,11771730,0
+MSTR.US,D,20240122,000000,46.8,48.396,45.539,47.019,11431450,0
+MSTR.US,D,20240123,000000,45,45.9817,43.874,45.019,11716070,0
+MSTR.US,D,20240124,000000,46,46.2,44.505,45.099,8232670,0
+MSTR.US,D,20240125,000000,45.232,46.4,44.5889,45.778,6608460,0
+MSTR.US,D,20240126,000000,47,50.095,46.475,49.45,14660400,0
+MSTR.US,D,20240129,000000,50,52.497,49.021,51.381,13648890,0
+MSTR.US,D,20240130,000000,51.698,52.58,50.764,51.951,7388130,0
+MSTR.US,D,20240131,000000,50.8,52.789,49.9428,50.121,9379630,0
+MSTR.US,D,20240201,000000,50.18,51.506,49.596,50.348,6280830,0
+MSTR.US,D,20240202,000000,49.725,50.9,49.1,50.01,6098000,0
+MSTR.US,D,20240205,000000,50.2,50.348,48.2,49.06,8599300,0
+MSTR.US,D,20240206,000000,49.33,50.9192,49.312,49.8,6898740,0
+MSTR.US,D,20240207,000000,49.947,50.863,46.749,50.801,10997480,0
+MSTR.US,D,20240208,000000,53,58.846,52.505,58.781,22631100,0
+MSTR.US,D,20240209,000000,62.74,64.89,61.4115,64.632,24684570,0
+MSTR.US,D,20240212,000000,65.199,72.527,65.017,71.752,23099730,0
+MSTR.US,D,20240213,000000,67.5,70.122,65.555,68.602,13914530,0
+MSTR.US,D,20240214,000000,74.6,77.484,73.4165,76.988,20704740,0
+MSTR.US,D,20240215,000000,79.244,80.678,70.7514,71.8,23827690,0
+MSTR.US,D,20240216,000000,73.5,74,68.938,69.956,13407110,0
+MSTR.US,D,20240220,000000,71.079,72.198,67.027,70.498,9680050,0
+MSTR.US,D,20240221,000000,68.43,68.538,66.4256,67.28,7033060,0
+MSTR.US,D,20240222,000000,68.37,72.325,67.999,71.315,10425120,0
+MSTR.US,D,20240223,000000,69.901,70.4285,67.806,68.744,7392840,0
+MSTR.US,D,20240226,000000,68.794,80.995,68.794,79.648,22695290,0
+MSTR.US,D,20240227,000000,86.61,89,84.176,87.18,22747610,0
+MSTR.US,D,20240228,000000,95.2,100.888,91.55,96.295,48388190,0
+MSTR.US,D,20240229,000000,99.9,104,96.0444,102.284,35206030,0
+MSTR.US,D,20240301,000000,99.6,108,99.2,107.939,26964360,0
+MSTR.US,D,20240304,000000,120,135.991,119.001,133.401,54249890,0
+MSTR.US,D,20240305,000000,124.419,133.779,103.506,105.101,57366280,0
+MSTR.US,D,20240306,000000,114,128.555,113.11,124.621,36939990,0
+MSTR.US,D,20240307,000000,128.498,132.104,122.5,130.002,21677160,0
+MSTR.US,D,20240308,000000,132.804,145.173,128.366,142.559,37417740,0
+MSTR.US,D,20240311,000000,155,165.706,147.735,148.423,41024230,0
+MSTR.US,D,20240312,000000,154.4,159.497,143.8,159.335,35488650,0
+MSTR.US,D,20240313,000000,166,177.4,162,176.615,37759450,0
+MSTR.US,D,20240314,000000,170.801,174.6,155.077,167.685,49867590,0
+MSTR.US,D,20240315,000000,160.001,181.5,157,178.236,44749940,0
+MSTR.US,D,20240318,000000,171.845,173.49,144.501,150.276,45111200,0
+MSTR.US,D,20240319,000000,132.607,145,123.012,141.75,44644130,0
+MSTR.US,D,20240320,000000,142.301,155,136.301,154.652,33314320,0
+MSTR.US,D,20240321,000000,159.412,170.436,158.102,159.929,31589810,0
+MSTR.US,D,20240322,000000,152,159.449,149,152.3,20836180,0
+MSTR.US,D,20240325,000000,160.5,187.365,159.442,185.6,38840270,0
+MSTR.US,D,20240326,000000,188.243,190.95,179.2,187.699,23938900,0
+MSTR.US,D,20240327,000000,195.3,199.999,184.2,191.916,26226090,0
+MSTR.US,D,20240328,000000,194.3,198.9,164.552,170.456,45559140,0
+MSTR.US,D,20240401,000000,164.501,169.019,158.656,163.674,19929540,0
+MSTR.US,D,20240402,000000,149.2,159.229,146.294,157.883,18545840,0
+MSTR.US,D,20240403,000000,158.001,169.949,156.832,160.611,19772450,0
+MSTR.US,D,20240404,000000,169.298,173.972,161.01,161.542,20171340,0
+MSTR.US,D,20240405,000000,157,167.425,143.2,143.9,22739950,0
+MSTR.US,D,20240408,000000,160.21,162.378,149.12,151.28,20500130,0
+MSTR.US,D,20240409,000000,147.81,148.017,137.5,144.102,16716660,0
+MSTR.US,D,20240410,000000,138.75,156.6,137.377,156.6,19391880,0
+MSTR.US,D,20240411,000000,154.3,157.837,151.009,155.181,14385910,0
+MSTR.US,D,20240412,000000,153.5,153.782,143.3,147.958,12905640,0
+MSTR.US,D,20240415,000000,147,148.997,132.105,133.588,16125420,0
+MSTR.US,D,20240416,000000,130.602,132.85,121.515,125.403,17292290,0
+MSTR.US,D,20240417,000000,125.8,126.422,113.199,118.805,20373970,0
+MSTR.US,D,20240418,000000,119.2,128.788,116.843,120.816,17696710,0
+MSTR.US,D,20240419,000000,123.7,125.865,116.624,117.549,14656520,0
+MSTR.US,D,20240422,000000,120.9,134.79,120.8,132.401,19410690,0
+MSTR.US,D,20240423,000000,131.1,139.445,129.889,133.864,10478460,0
+MSTR.US,D,20240424,000000,132.701,134.5,126,126.567,9511860,0
+MSTR.US,D,20240425,000000,122.6,126.772,120.114,124.041,7734030,0
+MSTR.US,D,20240426,000000,122.5,128.597,120.401,128.238,8814620,0
+MSTR.US,D,20240429,000000,125,130.842,122.842,129.297,10130730,0
+MSTR.US,D,20240430,000000,119.901,121.542,106.317,106.503,24936030,0
+MSTR.US,D,20240501,000000,101.553,110.932,101,102.827,19248840,0
+MSTR.US,D,20240502,000000,105.5,114.23,104.176,112.942,15402250,0
+MSTR.US,D,20240503,000000,120.101,124.2,117.282,122.301,15609620,0
+MSTR.US,D,20240506,000000,127.385,133.9,126.01,126.881,13870320,0
+MSTR.US,D,20240507,000000,127.82,131.9,125.13,125.745,9967680,0
+MSTR.US,D,20240508,000000,119.839,125.99,119,123.312,8590160,0
+MSTR.US,D,20240509,000000,123,130.3,120.099,126.364,10533700,0
+MSTR.US,D,20240510,000000,128.999,130.199,117.853,118.048,14038440,0
+MSTR.US,D,20240513,000000,121.794,126.415,120.3,124.596,8757250,0
+MSTR.US,D,20240514,000000,122.648,129.869,122.648,129.763,9267860,0
+MSTR.US,D,20240515,000000,137.96,152.034,135.109,150.347,20586430,0
+MSTR.US,D,20240516,000000,149.41,151.89,143.545,143.998,13655550,0
+MSTR.US,D,20240517,000000,150.098,158.5,146.9,158.45,16529320,0
+MSTR.US,D,20240520,000000,159.7,172.896,155.142,172.724,16716970,0
+MSTR.US,D,20240521,000000,173,174,164.5,165.542,12977510,0
+MSTR.US,D,20240522,000000,166.3,171.8,162.015,164.7,10339300,0
+MSTR.US,D,20240523,000000,166.921,167,153.033,154.407,11588110,0
+MSTR.US,D,20240524,000000,154,168.499,152.8,168.484,12068560,0
+MSTR.US,D,20240528,000000,165,169.155,161.002,167.535,10799360,0
+MSTR.US,D,20240529,000000,165,165.907,161.118,161.87,7344250,0
+MSTR.US,D,20240530,000000,165.3,171.499,153.195,154.1,14776450,0
+MSTR.US,D,20240531,000000,159.7,161.482,144.2,152.449,22153560,0
+MSTR.US,D,20240603,000000,160.1,165.6,156.042,162.741,11222360,0
+MSTR.US,D,20240604,000000,161.742,169.7,161.5,163.877,13229510,0
+MSTR.US,D,20240605,000000,167.5,171.784,163.624,169.469,10955850,0
+MSTR.US,D,20240606,000000,169.859,173.47,164.705,165.663,11622910,0
+MSTR.US,D,20240607,000000,167.102,171.77,158.5,159.62,12626880,0
+MSTR.US,D,20240610,000000,157.501,164.776,156.029,159.992,7264600,0
+MSTR.US,D,20240611,000000,154.2,156.415,148.66,155.549,11411820,0
+MSTR.US,D,20240612,000000,162,169.271,159.176,160.367,13681250,0
+MSTR.US,D,20240613,000000,156.33,157.376,144.101,148.388,21107660,0
+MSTR.US,D,20240614,000000,150.5,153.8,146.151,149.554,13790090,0
+MSTR.US,D,20240617,000000,149.98,156.901,142.117,150.726,12076360,0
+MSTR.US,D,20240618,000000,145.793,151.095,144.6,146.943,8933680,0
+MSTR.US,D,20240620,000000,148.211,150.559,142.206,146.54,9097600,0
+MSTR.US,D,20240621,000000,142,149.105,140.902,148.376,11494630,0
+MSTR.US,D,20240624,000000,139.8,144.89,132.554,137.215,16080740,0
+MSTR.US,D,20240625,000000,141.377,149.9,139.339,149.574,13627970,0
+MSTR.US,D,20240626,000000,147.229,150.502,144.5,145.773,7501750,0
+MSTR.US,D,20240627,000000,148.5,153.9,146.35,152.54,9307670,0
+MSTR.US,D,20240628,000000,151.642,151.9,136.702,137.748,34113490,0
+MSTR.US,D,20240701,000000,141,143.595,136.308,136.597,14129320,0
+MSTR.US,D,20240702,000000,136.551,138.44,130.657,132.019,9229110,0
+MSTR.US,D,20240703,000000,129.8,132.8,127.347,130.209,6659400,0
+MSTR.US,D,20240705,000000,121.55,129.917,120.232,128.172,15029080,0
+MSTR.US,D,20240708,000000,131.453,132.5,125.878,129.058,8736390,0
+MSTR.US,D,20240709,000000,131.388,132,127.809,130.177,8968510,0
+MSTR.US,D,20240710,000000,131.97,134.5,129.6,130.572,6387290,0
+MSTR.US,D,20240711,000000,139.6,143.2,132.924,135.856,13548930,0
+MSTR.US,D,20240712,000000,133.92,143.54,132.419,139.676,10640830,0
+MSTR.US,D,20240715,000000,152.4,163.9,149.243,161.128,24670830,0
+MSTR.US,D,20240716,000000,161.5,167.578,157.64,166.43,15809620,0
+MSTR.US,D,20240717,000000,161.1,167.408,153,159,17211670,0
+MSTR.US,D,20240718,000000,163.39,163.7,151.625,155.516,10236330,0
+MSTR.US,D,20240719,000000,157.34,178.5,156.5,177.85,20458260,0
+MSTR.US,D,20240722,000000,178.402,181.066,173.613,180.009,15391120,0
+MSTR.US,D,20240723,000000,176.399,179.8,171.502,172.177,10746610,0
+MSTR.US,D,20240724,000000,175,176.952,166.702,167.269,13773770,0
+MSTR.US,D,20240725,000000,161.65,167.786,150.766,160.647,14772330,0
+MSTR.US,D,20240726,000000,170,177.697,168.601,175.271,14137670,0
+MSTR.US,D,20240729,000000,181.999,183.7,167.127,168.485,12801620,0
+MSTR.US,D,20240730,000000,168.799,169.5,159.249,160.407,9154800,0
+MSTR.US,D,20240731,000000,164.603,168.5,160.855,161.444,7533810,0
+MSTR.US,D,20240801,000000,161.5,163.436,148.202,151.181,11930000,0
+MSTR.US,D,20240802,000000,148.581,159.14,141.71,144.799,14126190,0
+MSTR.US,D,20240805,000000,105.165,135.427,102.402,130.9,22677550,0
+MSTR.US,D,20240806,000000,132.6,139.494,126.218,136.921,12260230,0
+MSTR.US,D,20240807,000000,140.878,142.158,124.013,124.685,10933850,0
+MSTR.US,D,20240808,000000,130.23,136.76,128.06,135.99,10378305,0
+MSTR.US,D,20240809,000000,135.89,136.685,129.55,135.37,7330433,0
+MSTR.US,D,20240812,000000,133.49,139.2129,129.22,131.46,6932336,0
+MSTR.US,D,20240813,000000,132.28,140,130.26,135.38,8123111,0
+MSTR.US,D,20240814,000000,136.37,137.4,129.33,130.37,8535928,0
+MSTR.US,D,20240815,000000,132.7,139,130.73,131.93,10856852,0
+MSTR.US,D,20240816,000000,133.25,136.32,126.59,133.04,11360411,0
+MSTR.US,D,20240819,000000,133.7,137.44,131.16,135.35,6595737,0
+MSTR.US,D,20240820,000000,139.735,141.36,130.63,133.69,11274578,0
+MSTR.US,D,20240821,000000,134.34,142.58,132.87,141.42,11774541,0
+MSTR.US,D,20240822,000000,141.39,141.78,133.69,133.81,7963436,0
+MSTR.US,D,20240823,000000,137.4,151.81,135.51,150.01,17791304,0
+MSTR.US,D,20240826,000000,148.12,152.35,146.6,146.9,10418753,0
+MSTR.US,D,20240827,000000,144.48,145.238,138.19,140.01,10943128,0
+MSTR.US,D,20240828,000000,138.16,138.4,130.73,132.09,8860102,0
+MSTR.US,D,20240829,000000,137,139.43,131,132.56,8431380,0
+MSTR.US,D,20240830,000000,134,135.2499,128.3,132.42,7802999,0
+MSTR.US,D,20240903,000000,132,132.73,122.19,122.32,8258810,0
+MSTR.US,D,20240904,000000,120.25,125.98,117.9401,124.85,8191094,0
+MSTR.US,D,20240905,000000,122.35,126.83,119.43,119.57,6066645,0
+MSTR.US,D,20240906,000000,122.93,124.69,113.69,114.3,8795527,0
+MSTR.US,D,20240909,000000,118.93,125.2289,117.5003,124.82,9771186,0
+MSTR.US,D,20240910,000000,123,129.82,121.55,129.64,7738025,0
+MSTR.US,D,20240911,000000,124.805,131,121.3,129.28,8731203,0
+MSTR.US,D,20240912,000000,129,134.1,127.2723,130.77,6052392,0
+MSTR.US,D,20240913,000000,131.1,143,129.84,141.47,12239123,0
+MSTR.US,D,20240916,000000,137.02,137.88,132.67,134.53,8765884,0
+MSTR.US,D,20240917,000000,138.37,140.16,128.8209,131.27,21043391,0
+MSTR.US,D,20240918,000000,130.44,139.49,128.51,132.67,16345621,0
+MSTR.US,D,20240919,000000,140.45,148.96,139.62,144.66,20177336,0
+MSTR.US,D,20240920,000000,144.39,148.03,141.64,144.78,12332317,0
+MSTR.US,D,20240923,000000,147.48,151.59,145.0149,149.97,10090260,0
+MSTR.US,D,20240924,000000,150.16,154.33,146.7074,153.88,9365235,0
+MSTR.US,D,20240925,000000,152.3,157.88,151.5,151.94,7839376,0
+MSTR.US,D,20240926,000000,157.63,167.51,156.3806,165.98,17068474,0
+MSTR.US,D,20240927,000000,170.48,179.6,168.305,176.22,17321178,0
+MSTR.US,D,20240930,000000,168.63,175.5064,167.314,168.6,13443437,0
+MSTR.US,D,20241001,000000,168.52,169.4299,157.02,162.69,14103324,0
+MSTR.US,D,20241002,000000,160.51,173.88,159.16,164.64,12557459,0
+MSTR.US,D,20241003,000000,163.39,165.86,157.82,163.41,8814224,0
+MSTR.US,D,20241004,000000,166.72,176.55,163.9651,176.51,14069711,0
+MSTR.US,D,20241007,000000,179.71,191.99,178.8,186.09,19825952,0
+MSTR.US,D,20241008,000000,186.1,198.49,184.45,192.2,20984756,0
+MSTR.US,D,20241009,000000,189.77,198.3899,185.25,188.91,13445318,0
+MSTR.US,D,20241010,000000,191.89,192.2,178,183.34,15937522,0
+MSTR.US,D,20241011,000000,188.5,212.81,187.41,212.59,29933775,0
+MSTR.US,D,20241014,000000,224.48,227.15,201.43,201.67,31736611,0
+MSTR.US,D,20241015,000000,206.73,211.1599,189.7,194.31,23114601,0
+MSTR.US,D,20241016,000000,199.9,200.615,191.96,194.09,12434577,0
+MSTR.US,D,20241017,000000,192.8,198.88,185.81,193.42,11414281,0
+MSTR.US,D,20241018,000000,197.59,218.65,197.1,215.86,22814822,0
+MSTR.US,D,20241021,000000,214.49,223.15,208.45,219.05,18028627,0
+MSTR.US,D,20241022,000000,216.21,221.4,212.084,219.7,13758062,0
+MSTR.US,D,20241023,000000,215.08,222.85,204.91,213.95,17025503,0
+MSTR.US,D,20241024,000000,220.09,236.29,218.25,235.89,23221545,0
+MSTR.US,D,20241025,000000,236.385,245.5657,227.75,234.34,25093205,0
+MSTR.US,D,20241028,000000,244.83,259.5,242.77,255.34,23181974,0
+MSTR.US,D,20241029,000000,264.25,267.89,251.24,258.24,25958545,0
+MSTR.US,D,20241030,000000,246.5,255.8,239,247.31,20593324,0
+MSTR.US,D,20241031,000000,251.12,252.88,237,244.5,21954122,0
+MSTR.US,D,20241101,000000,245.33,255.75,225.93,229.71,26258857,0
+MSTR.US,D,20241104,000000,226.97,231.68,220.82,222.99,13438764,0
+MSTR.US,D,20241105,000000,233.34,243.4563,225.43,227.8,17993882,0
+MSTR.US,D,20241106,000000,260,261.2,242.69,257.81,26270427,0
+MSTR.US,D,20241107,000000,256.8,280.8007,252.7,270.81,23931687,0
+MSTR.US,D,20241108,000000,275.575,279.3799,262.6,270.42,18764220,0
+MSTR.US,D,20241111,000000,297,351.73,293.3,340,47315730,0
+MSTR.US,D,20241112,000000,334.77,360.89,325.5,356.59,39705753,0
+MSTR.US,D,20241113,000000,366.98,383.4,321.7,328.38,46238500,0
+MSTR.US,D,20241114,000000,341.77,348,318.62,327.67,26605694,0
+MSTR.US,D,20241115,000000,336.6,349.94,324.1,340.65,25841965,0
+MSTR.US,D,20241118,000000,345.415,388.4899,339.375,384.79,32745915,0
+MSTR.US,D,20241119,000000,389.5,449,381,430.54,50954502,0
+MSTR.US,D,20241120,000000,463.4,504.83,457.3024,473.83,70212633,0
+MSTR.US,D,20241121,000000,535.125,543,371.8401,397.28,100443991,0
+MSTR.US,D,20241122,000000,403.6,453,393.1,421.88,55935009,0
+MSTR.US,D,20241125,000000,440.75,440.75,383.8,403.45,40180421,0
+MSTR.US,D,20241126,000000,382.78,402.9999,338.6701,353.69,47891004,0
+MSTR.US,D,20241127,000000,384.29,397.66,372.5,388.84,34921206,0
+MSTR.US,D,20241129,000000,405.75,417.6193,381,387.47,21987618,0
+MSTR.US,D,20241202,000000,393.64,398.7899,374.36,380.3,23404298,0
+MSTR.US,D,20241203,000000,367.85,393.1227,362.67,373.43,22817455,0
+MSTR.US,D,20241204,000000,380,409.97,365.6,406,29862186,0
+MSTR.US,D,20241205,000000,440.12,444.9447,379.35,386.4,46189812,0
+MSTR.US,D,20241206,000000,395.29,405,384.02,395.01,26206157,0
+MSTR.US,D,20241209,000000,394,399.8,363.44,365.34,22606091,0
+MSTR.US,D,20241210,000000,373.37,379.8,356.05,377.32,20139878,0
+MSTR.US,D,20241211,000000,385.66,412.6799,385.5,411.4,27594366,0
+MSTR.US,D,20241212,000000,413.71,415.8043,386.11,392.19,21074260,0
+MSTR.US,D,20241213,000000,400.07,409.71,388.88,408.67,21536882,0
+MSTR.US,D,20241216,000000,424.87,437.6099,406.455,408.5,31099439,0
+MSTR.US,D,20241217,000000,413.45,415.68,386.01,386.42,21821974,0
+MSTR.US,D,20241218,000000,386,390.32,338,349.64,24422921,0
+MSTR.US,D,20241219,000000,365.44,367.5,323.48,326.46,26922884,0
+MSTR.US,D,20241220,000000,319.37,364.88,317,364.2,44889882,0
+MSTR.US,D,20241223,000000,358,359.7411,329.08,332.23,21742486,0
+MSTR.US,D,20241224,000000,343.5,361,342.7,358.18,16377781,0
+MSTR.US,D,20241226,000000,350.305,351.7999,340,341.05,13295118,0
+MSTR.US,D,20241227,000000,342.3,342.705,323.2,330,13778471,0
+MSTR.US,D,20241230,000000,319.4,320.01,301.7489,302.96,25771230,0
+MSTR.US,D,20241231,000000,316.96,317.91,285.01,289.62,22486110,0
+MSTR.US,D,20250102,000000,300.11,310.8,292.315,300.01,17933875,0
+MSTR.US,D,20250103,000000,303,343.4,301.7663,339.66,25039041,0
+MSTR.US,D,20250106,000000,349.85,383.02,335.5,379.09,26707279,0
+MSTR.US,D,20250107,000000,366.47,371.28,335.3,341.425,24736771,0
+MSTR.US,D,20250108,000000,335.245,344.39,317.22,331.7,18274784,0
+MSTR.US,D,20250110,000000,330.31,337,317.91,327.91,16478719,0
+MSTR.US,D,20250113,000000,309.95,329.6,303.8,328.4,15914503,0
+MSTR.US,D,20250114,000000,343,354.9,331.3,342.17,17889530,0
+MSTR.US,D,20250115,000000,357.81,368.42,353.0129,360.62,19941337,0
+MSTR.US,D,20250116,000000,357.81,370.2588,345.8,367,14826626,0
+MSTR.US,D,20250117,000000,383.28,398.68,380.1528,396.5,24339148,0
+MSTR.US,D,20250121,000000,395.455,404.4173,367.76,389.1,26215758,0
+MSTR.US,D,20250122,000000,384.91,390.35,371.0498,377.31,16000314,0
+MSTR.US,D,20250123,000000,371.75,390.2,370.7,373.12,23306469,0
+MSTR.US,D,20250124,000000,377.665,378.11,351,353.67,22943783,0
+MSTR.US,D,20250127,000000,340.5,356.88,322.3,347.92,21224434,0
+MSTR.US,D,20250128,000000,344.68,348.9201,333.09,335.93,11461371,0
+MSTR.US,D,20250129,000000,338.195,343.63,329.33,341.25,11716796,0
+MSTR.US,D,20250130,000000,345.83,356.1147,338.5201,340.09,12607754,0
+MSTR.US,D,20250131,000000,340.11,352.71,332,334.79,15565985,0
+MSTR.US,D,20250203,000000,310,348.85,308.9,347.09,18207270,0
+MSTR.US,D,20250204,000000,341.195,353.79,340.45,348.31,12485965,0
+MSTR.US,D,20250205,000000,349,352.36,333.55,336.7,10973940,0
+MSTR.US,D,20250206,000000,338.7,344.5,320.71,325.46,12795184,0
+MSTR.US,D,20250207,000000,335,344.4,327,327.56,15049714,0
+MSTR.US,D,20250210,000000,333.5,340.38,328.3,334.62,10104081,0
+MSTR.US,D,20250211,000000,332.98,338.5,318.7,319.46,12017214,0
+MSTR.US,D,20250212,000000,315.96,331.17,314.19,326.82,9837883,0
+MSTR.US,D,20250213,000000,325.5,330.59,317.35,324.92,9848079,0
+MSTR.US,D,20250214,000000,325.15,344.89,323.7128,337.73,13912763,0
+MSTR.US,D,20250218,000000,337.35,340.49,326.785,333.97,10179752,0
+MSTR.US,D,20250219,000000,337.3,340.19,317.22,318.67,17043129,0
+MSTR.US,D,20250220,000000,323.73,327.83,314.95,323.92,12291749,0
+MSTR.US,D,20250221,000000,327.93,329,299.04,299.69,17930836,0
+MSTR.US,D,20250224,000000,304,304.04,276.395,282.475,17974948,0
+MSTR.US,D,20250225,000000,268.1,270.29,243.7,250.51,31379590,0
+MSTR.US,D,20250226,000000,245.39,264.46,244.01,263.27,19876850,0
+MSTR.US,D,20250227,000000,267.425,271.4552,239.48,240.05,18520303,0
+MSTR.US,D,20250228,000000,238.315,257.4999,231.92,255.43,22662629,0
+MSTR.US,D,20250303,000000,293.18,295.1,246.1,250.92,30575720,0
+MSTR.US,D,20250304,000000,240.28,293.04,237.0102,275.15,30130174,0
+MSTR.US,D,20250305,000000,278.305,311.28,271.77,308.55,26199769,0
+MSTR.US,D,20250306,000000,298.95,320.94,292.17,304.11,25309508,0
+MSTR.US,D,20250307,000000,298.145,310.44,281.44,287.18,22764487,0
+MSTR.US,D,20250310,000000,268,272,231.62,239.27,31478334,0
+MSTR.US,D,20250311,000000,245,263.0999,231.51,260.59,22076133,0
+MSTR.US,D,20250312,000000,264.6,269.7721,248.22,262.55,14328551,0
+MSTR.US,D,20250313,000000,262,270.405,253.76,263.26,13804685,0
+MSTR.US,D,20250314,000000,273.99,298.7,272.62,297.49,23714043,0
+MSTR.US,D,20250317,000000,292.15,296.8068,281.6,294.27,12998721,0
+MSTR.US,D,20250318,000000,283.2,290.99,272.5,283.19,15398200,0
+MSTR.US,D,20250319,000000,290.3,309.0832,287.12,304.23,19378788,0
+MSTR.US,D,20250320,000000,298.79,309.4,293.4,302.07,15058059,0
+MSTR.US,D,20250321,000000,295.7,306.39,293.0493,304,21773999,0
+MSTR.US,D,20250324,000000,316.14,336.77,311.36,335.72,23099744,0
+MSTR.US,D,20250325,000000,333.48,343.5899,329.5,341.81,15053724,0
+MSTR.US,D,20250326,000000,336.5,340.3399,319.73,329.31,16797178,0
+MSTR.US,D,20250327,000000,322.53,333.49,318,324.59,13838338,0
+MSTR.US,D,20250328,000000,318.38,320.8,289.25,289.41,21058915,0
+MSTR.US,D,20250331,000000,281.87,294.885,272.8,288.27,14866292,0
+MSTR.US,D,20250401,000000,293.53,307.6,280.6509,306.02,16780113,0
+MSTR.US,D,20250402,000000,297.86,319.47,296.98,312.54,16293825,0
+MSTR.US,D,20250403,000000,286.75,299.2249,276.03,282.28,18223003,0
+MSTR.US,D,20250404,000000,285.015,299.14,265.3022,293.61,24847129,0
+MSTR.US,D,20250407,000000,260.14,297.6,252.6,268.14,28449324,0
+MSTR.US,D,20250408,000000,278.15,282.8394,235.93,237.95,22952708,0
+MSTR.US,D,20250409,000000,242.015,302.34,241.69,296.86,38346353,0
+MSTR.US,D,20250410,000000,282.5,288.3119,261.37,272.34,19237822,0
+MSTR.US,D,20250411,000000,281.3,304.15,276.3001,299.98,21334111,0
+MSTR.US,D,20250414,000000,309.8,314.6,300.1,311.45,15635383,0
+MSTR.US,D,20250415,000000,312.22,319.75,306.81,310.72,11217784,0
+MSTR.US,D,20250416,000000,306.06,318.6,304,311.66,12847246,0
+MSTR.US,D,20250417,000000,313.89,320,306,317.2,13511095,0
+MSTR.US,D,20250421,000000,324.99,330.994,309,317.76,16053189,0
+MSTR.US,D,20250422,000000,328.705,348.9599,327.01,343.03,24036452,0
+MSTR.US,D,20250423,000000,354.7,355.83,339,345.73,16690664,0
+MSTR.US,D,20250424,000000,344.97,351.03,343.2401,350.34,10781381,0
+MSTR.US,D,20250425,000000,354,373.23,353.12,368.71,19338560,0
+MSTR.US,D,20250428,000000,373.29,373.66,354.53,369.25,11490917,0
+MSTR.US,D,20250429,000000,369.02,383.95,366.8,381.45,13038829,0
+MSTR.US,D,20250430,000000,373.775,384,362.3901,380.11,13762876,0
+MSTR.US,D,20250501,000000,392.29,403.9,381.03,381.6,16944133,0
+MSTR.US,D,20250502,000000,393.875,401.7,387.51,394.37,15947978,0
+MSTR.US,D,20250505,000000,383.33,391.93,374.2,386.53,14424129,0
+MSTR.US,D,20250506,000000,378.56,387.86,377.77,385.6,9695615,0
+MSTR.US,D,20250507,000000,393.8,396.35,388.26,392.48,10607553,0
+MSTR.US,D,20250508,000000,408.165,423.105,404.5,414.38,22135578,0
+MSTR.US,D,20250509,000000,420,430.3499,406.22,416.03,17161815,0
+MSTR.US,D,20250512,000000,420.92,422.04,400.83,404.9,16245468,0
+MSTR.US,D,20250513,000000,412.5499,422.55,404.12,421.61,12924974,0
+MSTR.US,D,20250514,000000,420.395,425.94,410.41,416.75,10722652,0
+MSTR.US,D,20250515,000000,411.7,415.36,394.14,397.03,14674666,0
+MSTR.US,D,20250516,000000,399,406.8965,389.01,399.8,12461115,0
+MSTR.US,D,20250519,000000,392.81,414.59,392.62,413.42,12821966,0
+MSTR.US,D,20250520,000000,413.5,417.85,406.1025,416.92,11532230,0
+MSTR.US,D,20250521,000000,415.92,423.34,395.5285,402.69,18698520,0
+MSTR.US,D,20250522,000000,413.2,426.32,398.91,399.46,16511372,0
+MSTR.US,D,20250523,000000,391.51,392.19,367.31,369.51,21448767,0
+MSTR.US,D,20250527,000000,381.115,381.3,364.18,372.2,14115975,0
+MSTR.US,D,20250528,000000,368.53,370.6523,358.5,364.25,9936835,0
+MSTR.US,D,20250529,000000,370.785,373.86,362.74,370.63,10217575,0
+MSTR.US,D,20250530,000000,369,372.56,359.155,369.06,12564026,0
+MSTR.US,D,20250602,000000,367.885,378.43,367.019,372.27,8102772,0
+MSTR.US,D,20250603,000000,379.4,391.0099,371.37,387.43,11351756,0
+MSTR.US,D,20250604,000000,385.8,386.12,375.66,378.1,8472192,0
+MSTR.US,D,20250605,000000,383.85,385.3799,364.3029,368.79,11957637,0
+MSTR.US,D,20250606,000000,377.4,380.6,369.71,374.47,9384245,0
+MSTR.US,D,20250609,000000,380.68,394.79,377.6,392.12,10924592,0
+MSTR.US,D,20250610,000000,393.24,394,383.6,391.18,7074796,0
+MSTR.US,D,20250611,000000,391.23,392.77,380.5,387.11,6812152,0
+MSTR.US,D,20250612,000000,378.4,391.22,373.9825,379.76,9423919,0
+MSTR.US,D,20250613,000000,375.225,383.56,370.62,382.87,9378928,0
+MSTR.US,D,20250616,000000,387.61,388.15,377.4,382.25,8105204,0
+MSTR.US,D,20250617,000000,375.255,378.48,367.0001,375.18,11218473,0
+MSTR.US,D,20250618,000000,371.43,374.9099,367.42,369.03,9200504,0
+MSTR.US,D,20250620,000000,372.75,376.1,365.11,369.7,12821792,0
+MSTR.US,D,20250623,000000,362.48,370.3,358.8,367.18,10614707,0
+MSTR.US,D,20250624,000000,373.68,384.3559,371,377.02,10174889,0
+MSTR.US,D,20250625,000000,384.83,389.49,379.31,388.67,10606562,0
+MSTR.US,D,20250626,000000,386.35,392.67,384.15,386.44,10202328,0
+MSTR.US,D,20250627,000000,385.225,397.99,383.41,383.88,18694416,0
+MSTR.US,D,20250630,000000,389.78,407.3901,384.25,404.23,13752875,0
+MSTR.US,D,20250701,000000,395.7,397.8746,372.91,373.3,17289648,0
+MSTR.US,D,20250702,000000,383.34,405.2986,379.88,402.28,17454404,0
+MSTR.US,D,20250703,000000,400.87,414.6,400.4,403.99,10013902,0
+MSTR.US,D,20250707,000000,402.635,405.64,395.2,395.67,8848175,0
+MSTR.US,D,20250708,000000,399.692,402.1999,393.21,396.94,7022739,0
+MSTR.US,D,20250709,000000,401.6,416.34,395.95,415.41,13065370,0
+MSTR.US,D,20250710,000000,412.565,422.3999,411.2,421.74,13208563,0
+MSTR.US,D,20250711,000000,430.54,438.84,423.5,434.58,18448533,0
+MSTR.US,D,20250714,000000,447.2,456.45,440.65,451.02,17952539,0
+MSTR.US,D,20250715,000000,445.22,456.66,441.0186,442.31,14315363,0
+MSTR.US,D,20250716,000000,448.31,457.22,445.56,455.9,10575446,0
+MSTR.US,D,20250717,000000,451.675,456,446.58,451.34,8901408,0
+MSTR.US,D,20250718,000000,451.72,454.33,422.22,423.22,19105360,0
+MSTR.US,D,20250721,000000,430.1,437,425.02,426.28,9984473,0
+MSTR.US,D,20250722,000000,428.845,433.94,413.6,426.4,10524157,0
+MSTR.US,D,20250723,000000,422.83,424,406.1001,412.67,12990043,0
+MSTR.US,D,20250724,000000,414.58,419.95,406.17,414.92,7407323,0
+MSTR.US,D,20250725,000000,405.435,410.95,402.2,405.89,8380224,0
+MSTR.US,D,20250728,000000,416.945,417.01,403.46,403.8,6996547,0
+MSTR.US,D,20250729,000000,405.96,407,390.4108,394.66,10580031,0
+MSTR.US,D,20250730,000000,396.78,404.39,392.59,395.04,7543791,0
+MSTR.US,D,20250731,000000,399.125,410.81,397.08,401.86,10467511,0
+MSTR.US,D,20250801,000000,390.405,392.64,365.7,366.63,21808902,0
+MSTR.US,D,20250804,000000,372.77,390.02,366.2001,389.24,12362382,0
+MSTR.US,D,20250805,000000,384.175,388.305,373.35,375.46,8467080,0
+MSTR.US,D,20250806,000000,374.75,384.42,373.001,383.41,7242638,0
+MSTR.US,D,20250807,000000,388.4,406.24,387.14,402.01,13051194,0
+MSTR.US,D,20250808,000000,397.6,409.65,389.03,395.13,11200116,0
+MSTR.US,D,20250811,000000,403.92,414.36,398.92,400.25,10394429,0
+MSTR.US,D,20250812,000000,400.5,401.67,390.14,394.39,8365108,0
+MSTR.US,D,20250813,000000,397.73,399.44,383.55,389.9,10884943,0
+MSTR.US,D,20250814,000000,380,381,365,372.94,16461651,0
+MSTR.US,D,20250815,000000,372.21,372.62,360.0322,366.32,13125281,0
+MSTR.US,D,20250818,000000,359.945,367.5658,358.01,363.6,9001954,0
+MSTR.US,D,20250819,000000,363.19,364.63,333.4,336.57,18254611,0
+MSTR.US,D,20250820,000000,339.38,345.5,325.56,344.37,13807212,0
+MSTR.US,D,20250821,000000,340,343.27,334.85,337.58,8398545,0
+MSTR.US,D,20250822,000000,335.2,359.53,332.61,358.13,17386939,0
+MSTR.US,D,20250825,000000,344.91,351.51,339.2109,343.2,10983426,0
+MSTR.US,D,20250826,000000,341.805,351.99,340.68,351.36,9144162,0
+MSTR.US,D,20250827,000000,348.68,351.77,341.84,342.06,8454295,0
+MSTR.US,D,20250828,000000,346.16,348.1699,336.65,338.84,8116129,0
+MSTR.US,D,20250829,000000,334.6,339.63,332.64,334.41,10162267,0
+MSTR.US,D,20250902,000000,334.93,348.6,331.57,341.62,11123010,0
+MSTR.US,D,20250903,000000,341.77,344.5,327.609,330.26,9180195,0
+MSTR.US,D,20250904,000000,330,332.56,317.7504,327.59,10529990,0
+MSTR.US,D,20250905,000000,334.81,337.2,320,335.87,14047603,0
+MSTR.US,D,20250908,000000,328.11,333.0967,321.5,329.9,9954514,0
+MSTR.US,D,20250909,000000,330.23,331.96,324.45,328.53,6587817,0
+MSTR.US,D,20250910,000000,332.8,340.01,321.956,326.45,9741359,0
+MSTR.US,D,20250911,000000,326.87,329.75,322.77,326.02,7506896,0
+MSTR.US,D,20250912,000000,329.15,336.1301,327.6,331.44,10809904,0
+MSTR.US,D,20250915,000000,329.4,331.33,320.45,327.79,9527674,0
+MSTR.US,D,20250916,000000,329.23,335.44,324.84,335.09,8651259,0
+MSTR.US,D,20250917,000000,335.66,340.11,323.205,329.71,9690985,0
+MSTR.US,D,20250918,000000,335.86,358.25,334.625,349.12,19697259,0
+MSTR.US,D,20250919,000000,347.45,352.92,337.07,344.75,17699698,0
+MSTR.US,D,20250922,000000,337.02,341.59,329,335.93,10053535,0
+MSTR.US,D,20250923,000000,337.06,339,327.77,327.78,9468789,0
+MSTR.US,D,20250924,000000,330.63,337.0599,323.14,323.31,9153097,0
+MSTR.US,D,20250925,000000,316.61,317,292.36,300.7,22086992,0
+MSTR.US,D,20250926,000000,301.3,310,297.71,309.06,11693362,0
+MSTR.US,D,20250929,000000,313.73,327.99,311,326.42,12652008,0
+MSTR.US,D,20250930,000000,320.835,324.4999,316.19,322.21,7798818,0
+MSTR.US,D,20251001,000000,332.47,343.73,331.2,338.41,13994829,0
+MSTR.US,D,20251002,000000,348.57,353.22,341.15,352.33,13666759,0
+MSTR.US,D,20251003,000000,350.865,358.54,344.4,351.63,12107918,0
+MSTR.US,D,20251006,000000,362.95,365.21,354.7,359.69,9550967,0
+MSTR.US,D,20251007,000000,358.88,359.44,328.16,328.4,19584106,0
+MSTR.US,D,20251008,000000,335.615,336.36,322.3,330.8,12996276,0
+MSTR.US,D,20251009,000000,327.4,328.99,318.22,320.29,11213175,0
+MSTR.US,D,20251010,000000,323.175,323.43,303.57,304.79,13643730,0
+MSTR.US,D,20251013,000000,306.67,315.95,300.59,315.47,11575024,0
+MSTR.US,D,20251014,000000,301,312.7099,297.34,300.67,11480498,0
+MSTR.US,D,20251015,000000,303.6,308.88,294.62,296.76,10625605,0
+MSTR.US,D,20251016,000000,299.9,301.58,282.19,283.84,13817949,0
+MSTR.US,D,20251017,000000,279.27,292.8,279,289.87,13110673,0
+MSTR.US,D,20251020,000000,297.21,306.16,294.4,296.61,9679688,0
+MSTR.US,D,20251021,000000,293.95,305.9899,291.52,301.91,7902814,0
+MSTR.US,D,20251022,000000,293.02,297.96,276.6,280.81,15129499,0
+MSTR.US,D,20251023,000000,285.47,289.07,278,284.92,9082117,0
+MSTR.US,D,20251024,000000,290.43,292.15,286.11,289.08,7881709,0
+MSTR.US,D,20251027,000000,299.5,299.8,293.0001,295.63,8135934,0
+MSTR.US,D,20251028,000000,295.14,297.2,284.25,284.64,7996793,0
+MSTR.US,D,20251029,000000,284.375,286.175,274,275.36,10184055,0
+MSTR.US,D,20251030,000000,269.985,271.365,254,254.57,15564196,0
+MSTR.US,D,20251031,000000,269.98,276.3199,263,269.51,14071785,0
+MSTR.US,D,20251103,000000,264.19,270.36,259.85,264.67,11074628,0
+MSTR.US,D,20251104,000000,255.16,258.21,245.86,246.99,15735129,0
+MSTR.US,D,20251105,000000,250.2,255.36,247.0201,255,9676192,0
+MSTR.US,D,20251106,000000,252.14,252.34,235.03,237.2,14468335,0
+MSTR.US,D,20251107,000000,222.66,243.7325,219.68,241.93,16976057,0
+MSTR.US,D,20251110,000000,249.68,249.96,234.6,238.88,9527228,0
+MSTR.US,D,20251111,000000,236.455,239.24,230.55,231.35,8340252,0
+MSTR.US,D,20251112,000000,233.9,234.84,219.8,224.61,10800418,0
+MSTR.US,D,20251113,000000,223.8,226,207.03,208.54,16474524,0
+MSTR.US,D,20251114,000000,200.58,208.84,194.56,199.75,23233803,0
+MSTR.US,D,20251117,000000,197.025,204.15,189.5315,195.42,19544953,0
+MSTR.US,D,20251118,000000,196.36,213.83,196,206.8,22049488,0
+MSTR.US,D,20251119,000000,202.36,203.95,181.73,186.5,28025372,0
+MSTR.US,D,20251120,000000,192.44,193.53,171.475,177.13,27684354,0
+MSTR.US,D,20251121,000000,172.74,181.19,166.31,170.5,29651281,0
+MSTR.US,D,20251124,000000,171.62,179.84,166.01,179.04,23282608,0
+MSTR.US,D,20251125,000000,173.71,176.76,166.7801,172.19,19112667,0
+MSTR.US,D,20251126,000000,173.69,180.63,169.7,175.64,20016529,0
+MSTR.US,D,20251128,000000,182.99,187.29,175.0501,177.18,15114321,0
+MSTR.US,D,20251201,000000,168.26,172.175,155.61,171.42,42940226,0
+MSTR.US,D,20251202,000000,177.75,188.37,176.89,181.33,31285555,0
+MSTR.US,D,20251203,000000,183.4,190.44,177.82,188.39,26686140,0
+MSTR.US,D,20251204,000000,186.02,191,182.35,186.01,16474436,0
+MSTR.US,D,20251205,000000,183.335,185.39,176.3,178.99,20750666,0
+MSTR.US,D,20251208,000000,182.1,185.59,178,183.69,16328140,0
+MSTR.US,D,20251209,000000,181.49,198.3999,179.92,188.99,24269606,0
+MSTR.US,D,20251210,000000,189.32,191.07,182.2,184.64,22458960,0
+MSTR.US,D,20251211,000000,179.79,183.5,171.41,183.3,19542363,0
+MSTR.US,D,20251212,000000,182.97,185.25,176.22,176.45,14532100,0
+MSTR.US,D,20251215,000000,176,176.5,160.54,162.08,25393373,0
+MSTR.US,D,20251216,000000,164.97,171.489,161.95,167.5,21181041,0
+MSTR.US,D,20251217,000000,167.745,171.1631,160.31,160.38,19144896,0
+MSTR.US,D,20251218,000000,167.81,169.51,157.43,158.24,17534711,0
+MSTR.US,D,20251219,000000,163.4,167.75,161.63,164.82,22062408,0
+MSTR.US,D,20251222,000000,168.82,170.67,163.69,164.32,19234491,0
+MSTR.US,D,20251223,000000,162.25,162.73,156.5,157.88,15891201,0
+MSTR.US,D,20251224,000000,157.2,159.28,155.1,158.71,7097556,0
+MSTR.US,D,20251226,000000,159.89,159.91,154.1219,158.81,12298168,0
+MSTR.US,D,20251229,000000,157.945,162.93,155.32,155.39,14073500,0
+MSTR.US,D,20251230,000000,155.82,159.38,154.1321,155.61,12740204,0
+MSTR.US,D,20251231,000000,156.24,156.8,151.42,151.95,15918113,0
+MSTR.US,D,20260102,000000,154.59,160.79,149.75,157.16,20185581,0
+MSTR.US,D,20260105,000000,163.415,167.7,160.96,164.72,22858977,0
+MSTR.US,D,20260106,000000,166.88,167.14,154.05,157.97,22627814,0
+MSTR.US,D,20260107,000000,163.445,170.16,158.45,161.83,28406918,0
+MSTR.US,D,20260108,000000,158.625,170.62,156.17,166.97,25159399,0
+MSTR.US,D,20260109,000000,166.75,167.2,155.46,157.33,27962568,0
+MSTR.US,D,20260112,000000,156.27,163.82,154.69,162.23,16181956,0
+MSTR.US,D,20260113,000000,164.45,173.76,159.93,172.99,27656216,0
+MSTR.US,D,20260114,000000,178.64,190.2,176.12,179.33,40256997,0
+MSTR.US,D,20260115,000000,179.125,179.25,170.09,170.91,21486492,0
+MSTR.US,D,20260116,000000,171.925,173.88,167.59,173.71,19462498,0
+MSTR.US,D,20260120,000000,165.17,165.72,158.85,160.23,25666720,0
+MSTR.US,D,20260121,000000,161.27,165.72,156.01,163.81,18440819,0
+MSTR.US,D,20260122,000000,163.725,164.64,159.44,160.98,11116020,0
+MSTR.US,D,20260123,000000,160.94,168.9638,158.72,163.11,14879278,0
+MSTR.US,D,20260126,000000,159.41,163.92,158.62,160.58,14516490,0
+MSTR.US,D,20260127,000000,160.305,161.67,156.98,161.58,13962174,0
+MSTR.US,D,20260128,000000,164.45,165.72,157,158.45,14082562,0
+MSTR.US,D,20260129,000000,155.95,156,139.3601,143.19,34618495,0
+MSTR.US,D,20260130,000000,139.995,151.15,139.9,149.71,22767966,0
+MSTR.US,D,20260202,000000,139.765,147.8751,138,139.63,27171514,0
+MSTR.US,D,20260203,000000,140.135,140.23,126.7401,133.26,26169018,0
+MSTR.US,D,20260204,000000,130.01,130.8199,121.188,129.09,25775590,0
+MSTR.US,D,20260205,000000,120.25,122,104.165,106.99,60129688,0
+MSTR.US,D,20260206,000000,114.95,135.67,114.68,134.93,57771017,0
+MSTR.US,D,20260209,000000,127.37,139.58,125.13,138.44,34291586,0
+MSTR.US,D,20260210,000000,133.66,139.16,132.6775,133,23002117,0
+MSTR.US,D,20260211,000000,133.685,133.91,123.915,126.07,25837795,0
+MSTR.US,D,20260212,000000,127.57,128.99,120.64,123,20960669,0
+MSTR.US,D,20260213,000000,126.995,135.25,125.76,133.88,24573898,0
+MSTR.US,D,20260217,000000,129.01,132.12,125.91,128.67,18881039,0
+MSTR.US,D,20260218,000000,127.625,132.25,123.615,125.21,17250783,0
diff --git a/daily/us/nasdaq stocks/2/mtch.us.txt b/daily/us/nasdaq stocks/2/mtch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a1358baed51aac7c2bfc7c6fdb40c9f22f007db
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mtch.us.txt	
@@ -0,0 +1,2576 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTCH.US,D,20151119,000000,12.849,14.172,12.021,14.029,28286101,0
+MTCH.US,D,20151120,000000,14.543,15.39,13.677,14.467,7764031,0
+MTCH.US,D,20151123,000000,15.19,15.209,13.382,13.677,3397387,0
+MTCH.US,D,20151124,000000,13.601,14.372,12.963,13.534,2368032,0
+MTCH.US,D,20151125,000000,13.372,13.934,13.372,13.715,1166154,0
+MTCH.US,D,20151127,000000,13.896,14.086,13.629,13.915,532802,0
+MTCH.US,D,20151130,000000,14.21,14.21,13.325,13.781,1567831,0
+MTCH.US,D,20151201,000000,13.829,13.829,13.229,13.544,961751,0
+MTCH.US,D,20151202,000000,13.344,13.515,13.325,13.42,480991,0
+MTCH.US,D,20151203,000000,13.315,13.439,12.373,12.42,1759343,0
+MTCH.US,D,20151204,000000,12.42,12.62,12.202,12.478,1486403,0
+MTCH.US,D,20151207,000000,12.744,12.83,12.373,12.611,697129,0
+MTCH.US,D,20151208,000000,12.373,12.754,12.373,12.735,661914,0
+MTCH.US,D,20151209,000000,12.658,13.172,12.506,12.896,751870,0
+MTCH.US,D,20151210,000000,13.258,13.325,12.801,13.249,1310203,0
+MTCH.US,D,20151211,000000,12.992,13.315,12.877,13.172,1072118,0
+MTCH.US,D,20151214,000000,12.868,13.201,12.735,12.972,1663118,0
+MTCH.US,D,20151215,000000,13.096,13.801,12.915,13.401,1269752,0
+MTCH.US,D,20151216,000000,13.801,14.029,13.515,13.972,1420105,0
+MTCH.US,D,20151217,000000,14.115,14.229,13.544,13.591,774985,0
+MTCH.US,D,20151218,000000,13.591,13.877,13.287,13.639,3427017,0
+MTCH.US,D,20151221,000000,13.724,13.753,12.83,13.229,894973,0
+MTCH.US,D,20151222,000000,12.934,13.496,12.906,13.239,408102,0
+MTCH.US,D,20151223,000000,13.477,13.477,12.982,13.353,668340,0
+MTCH.US,D,20151224,000000,13.296,13.605,13.058,13.41,363794,0
+MTCH.US,D,20151228,000000,13.505,13.677,12.896,13.068,688295,0
+MTCH.US,D,20151229,000000,13.268,13.296,12.849,13.106,811876,0
+MTCH.US,D,20151230,000000,13.144,13.22,12.887,12.944,697538,0
+MTCH.US,D,20151231,000000,13.011,13.077,12.868,12.896,411402,0
+MTCH.US,D,20160104,000000,12.782,12.839,12.411,12.716,1789352,0
+MTCH.US,D,20160105,000000,12.792,13.306,12.716,13.011,1325346,0
+MTCH.US,D,20160106,000000,12.944,13.563,12.925,13.249,1692331,0
+MTCH.US,D,20160107,000000,12.963,13.24,12.525,12.858,1215119,0
+MTCH.US,D,20160108,000000,12.896,13.182,12.896,12.934,525042,0
+MTCH.US,D,20160111,000000,12.944,13.448,12.839,13.068,627406,0
+MTCH.US,D,20160112,000000,13.172,13.458,12.611,12.906,847045,0
+MTCH.US,D,20160113,000000,13.115,13.163,12.373,12.654,970197,0
+MTCH.US,D,20160114,000000,12.839,12.944,12.135,12.43,1834889,0
+MTCH.US,D,20160115,000000,12.135,12.459,11.545,12.335,1420858,0
+MTCH.US,D,20160119,000000,12.373,12.687,11.526,11.907,1531687,0
+MTCH.US,D,20160120,000000,11.621,11.659,10.898,11.374,1523054,0
+MTCH.US,D,20160121,000000,11.478,11.659,11.078,11.364,584200,0
+MTCH.US,D,20160122,000000,11.859,11.859,11.307,11.631,1141935,0
+MTCH.US,D,20160125,000000,11.964,12.154,11.259,11.393,540528,0
+MTCH.US,D,20160126,000000,11.412,11.868,11.24,11.554,477560,0
+MTCH.US,D,20160127,000000,11.678,11.897,11.259,11.383,461509,0
+MTCH.US,D,20160128,000000,11.297,12.002,10.945,11.868,1089079,0
+MTCH.US,D,20160129,000000,11.688,12.078,11.526,11.935,893369,0
+MTCH.US,D,20160201,000000,11.526,12.325,11.45,12.173,1070382,0
+MTCH.US,D,20160202,000000,12.106,12.206,11.421,11.602,1917553,0
+MTCH.US,D,20160203,000000,9.4986,10.298,8.7276,10.146,6864984,0
+MTCH.US,D,20160204,000000,9.717,10.041,8.3279,9.2892,5647006,0
+MTCH.US,D,20160205,000000,9.3082,9.508,8.8419,8.8514,1413399,0
+MTCH.US,D,20160208,000000,8.5944,9.2797,8.5658,8.7467,887522,0
+MTCH.US,D,20160209,000000,8.5658,8.8133,8.0043,8.6801,1905794,0
+MTCH.US,D,20160210,000000,8.661,9.0132,8.4136,8.9466,647031,0
+MTCH.US,D,20160211,000000,8.7657,9.47,8.6135,9.2321,1262537,0
+MTCH.US,D,20160212,000000,9.1369,9.518,8.9846,9.3463,1074197,0
+MTCH.US,D,20160216,000000,9.622,9.993,9.3748,9.698,1028463,0
+MTCH.US,D,20160217,000000,9.689,10.193,9.575,9.622,1187800,0
+MTCH.US,D,20160218,000000,9.689,10.25,9.451,9.936,929002,0
+MTCH.US,D,20160219,000000,9.917,10.108,9.679,9.993,685166,0
+MTCH.US,D,20160222,000000,9.984,10.212,9.879,9.965,808295,0
+MTCH.US,D,20160223,000000,9.765,10.174,9.765,9.851,762408,0
+MTCH.US,D,20160224,000000,9.984,10.136,9.627,10.07,531244,0
+MTCH.US,D,20160225,000000,10.117,10.231,10.003,10.127,361121,0
+MTCH.US,D,20160226,000000,10.136,10.184,9.993,10.098,296858,0
+MTCH.US,D,20160229,000000,10.222,10.536,10.051,10.365,1039137,0
+MTCH.US,D,20160301,000000,10.526,11.098,10.289,10.841,1025203,0
+MTCH.US,D,20160302,000000,11.069,11.393,10.841,11.174,912954,0
+MTCH.US,D,20160303,000000,11.24,11.707,11.155,11.393,1116770,0
+MTCH.US,D,20160304,000000,11.564,11.592,10.936,10.964,604832,0
+MTCH.US,D,20160307,000000,10.993,11.421,10.945,11.421,924492,0
+MTCH.US,D,20160308,000000,11.355,11.469,10.831,10.974,824167,0
+MTCH.US,D,20160309,000000,11.021,11.155,10.289,10.898,817936,0
+MTCH.US,D,20160310,000000,10.983,11.145,10.645,10.745,425932,0
+MTCH.US,D,20160311,000000,10.879,11.059,10.669,10.879,542903,0
+MTCH.US,D,20160314,000000,10.898,11.117,10.641,10.698,1107126,0
+MTCH.US,D,20160315,000000,10.603,10.764,10.222,10.622,672843,0
+MTCH.US,D,20160316,000000,10.584,10.831,10.393,10.793,680316,0
+MTCH.US,D,20160317,000000,10.783,10.926,10.479,10.66,1199456,0
+MTCH.US,D,20160318,000000,10.745,10.85,9.974,10.146,3725025,0
+MTCH.US,D,20160321,000000,10.174,10.393,10.029,10.374,783477,0
+MTCH.US,D,20160322,000000,10.298,10.536,10.06,10.412,585489,0
+MTCH.US,D,20160323,000000,10.374,10.469,10.051,10.203,467641,0
+MTCH.US,D,20160324,000000,10.241,10.612,10.127,10.498,952509,0
+MTCH.US,D,20160328,000000,10.593,10.603,10.231,10.346,527604,0
+MTCH.US,D,20160329,000000,10.298,10.403,10.07,10.336,398282,0
+MTCH.US,D,20160330,000000,10.469,10.679,10.289,10.403,717267,0
+MTCH.US,D,20160331,000000,10.412,10.831,10.289,10.526,574076,0
+MTCH.US,D,20160401,000000,10.488,11.078,10.317,11.021,1648105,0
+MTCH.US,D,20160404,000000,10.964,11.136,10.526,10.802,949396,0
+MTCH.US,D,20160405,000000,10.745,10.783,10.507,10.622,1083196,0
+MTCH.US,D,20160406,000000,10.66,10.888,10.549,10.841,778434,0
+MTCH.US,D,20160407,000000,10.802,10.831,10.384,10.441,951842,0
+MTCH.US,D,20160408,000000,10.498,10.641,9.898,9.936,751930,0
+MTCH.US,D,20160411,000000,9.974,10.07,9.622,9.746,825117,0
+MTCH.US,D,20160412,000000,9.794,9.898,9.575,9.803,847364,0
+MTCH.US,D,20160413,000000,9.927,10.136,9.737,10.108,519891,0
+MTCH.US,D,20160414,000000,10.127,10.355,9.984,10.317,525151,0
+MTCH.US,D,20160415,000000,10.327,11.04,10.251,10.793,2172984,0
+MTCH.US,D,20160418,000000,11.183,11.259,10.745,11.078,1028171,0
+MTCH.US,D,20160419,000000,11.278,11.278,10.822,10.931,770714,0
+MTCH.US,D,20160420,000000,11.117,11.393,10.945,11.178,1075592,0
+MTCH.US,D,20160421,000000,11.316,11.355,10.974,11.183,731757,0
+MTCH.US,D,20160422,000000,11.383,11.392,10.774,11.164,865024,0
+MTCH.US,D,20160425,000000,11.326,11.326,10.945,11.107,439019,0
+MTCH.US,D,20160426,000000,11.183,11.326,11.002,11.136,425372,0
+MTCH.US,D,20160427,000000,11.212,11.213,10.882,11.012,757359,0
+MTCH.US,D,20160428,000000,11.183,11.202,10.85,10.86,328238,0
+MTCH.US,D,20160429,000000,10.993,11.012,10.755,10.85,794795,0
+MTCH.US,D,20160502,000000,10.945,10.975,10.603,10.745,1666512,0
+MTCH.US,D,20160503,000000,10.964,10.964,10.203,10.622,1693394,0
+MTCH.US,D,20160504,000000,11.431,13.505,11.421,12.192,5602880,0
+MTCH.US,D,20160505,000000,12.363,12.925,11.802,12.259,959724,0
+MTCH.US,D,20160506,000000,12.373,12.763,11.897,11.945,796686,0
+MTCH.US,D,20160509,000000,12.125,12.782,12.087,12.554,884739,0
+MTCH.US,D,20160510,000000,12.792,13.781,12.563,13.563,1180214,0
+MTCH.US,D,20160511,000000,13.801,13.953,13.325,13.839,825977,0
+MTCH.US,D,20160512,000000,14.181,14.657,13.801,13.848,1301830,0
+MTCH.US,D,20160513,000000,14,14.038,13.363,13.715,1186117,0
+MTCH.US,D,20160516,000000,14.124,14.153,13.563,13.629,768458,0
+MTCH.US,D,20160517,000000,13.934,14.057,13.61,13.791,533048,0
+MTCH.US,D,20160518,000000,13.791,13.877,12.973,13.163,847270,0
+MTCH.US,D,20160519,000000,13.087,13.287,12.44,12.792,833453,0
+MTCH.US,D,20160520,000000,12.992,13.268,12.687,13.268,786112,0
+MTCH.US,D,20160523,000000,13.229,13.505,13.077,13.372,1005120,0
+MTCH.US,D,20160524,000000,13.496,13.515,13.191,13.363,451816,0
+MTCH.US,D,20160525,000000,13.458,13.753,13.344,13.563,649628,0
+MTCH.US,D,20160526,000000,13.639,13.643,12.87,12.982,649249,0
+MTCH.US,D,20160527,000000,13.001,13.448,12.944,13.253,502553,0
+MTCH.US,D,20160531,000000,13.439,13.458,13.039,13.325,1004436,0
+MTCH.US,D,20160601,000000,13.325,13.42,12.668,12.792,663812,0
+MTCH.US,D,20160602,000000,12.858,13.063,12.516,12.887,871446,0
+MTCH.US,D,20160603,000000,12.877,12.925,12.516,12.573,1146132,0
+MTCH.US,D,20160606,000000,12.658,13.201,12.592,12.763,513764,0
+MTCH.US,D,20160607,000000,12.706,13.315,12.639,13.134,755276,0
+MTCH.US,D,20160608,000000,13.277,13.629,13.087,13.315,1779151,0
+MTCH.US,D,20160609,000000,13.325,14.086,13.201,14,1408373,0
+MTCH.US,D,20160610,000000,13.924,14.067,13.61,13.829,933121,0
+MTCH.US,D,20160613,000000,13.801,13.924,13.41,13.534,830170,0
+MTCH.US,D,20160614,000000,13.391,15.314,13.363,15.085,2555626,0
+MTCH.US,D,20160615,000000,15.095,15.323,14.581,14.733,1718539,0
+MTCH.US,D,20160616,000000,14.657,14.733,14.038,14.181,1807285,0
+MTCH.US,D,20160617,000000,14.2,14.362,13.801,14.086,1356549,0
+MTCH.US,D,20160620,000000,14.353,14.847,13.962,14.058,925625,0
+MTCH.US,D,20160621,000000,14.086,14.638,14.019,14.41,583520,0
+MTCH.US,D,20160622,000000,14.476,14.6,14.229,14.581,424257,0
+MTCH.US,D,20160623,000000,14.486,15.019,14.419,14.847,1316786,0
+MTCH.US,D,20160624,000000,14.191,14.495,13.753,13.905,1355094,0
+MTCH.US,D,20160627,000000,13.667,13.696,12.896,13.382,1199868,0
+MTCH.US,D,20160628,000000,13.591,13.848,13.249,13.477,600549,0
+MTCH.US,D,20160629,000000,13.991,14.01,13.572,13.867,394738,0
+MTCH.US,D,20160630,000000,13.829,14.381,13.639,14.348,607797,0
+MTCH.US,D,20160701,000000,14.391,14.981,14.314,14.79,955266,0
+MTCH.US,D,20160705,000000,14.819,14.847,14.019,14.267,599422,0
+MTCH.US,D,20160706,000000,14.533,14.552,14.038,14.353,561840,0
+MTCH.US,D,20160707,000000,14.115,14.191,13.591,14.096,1992844,0
+MTCH.US,D,20160708,000000,14.2,14.477,14.105,14.134,1192242,0
+MTCH.US,D,20160711,000000,14.324,14.457,14.238,14.286,447293,0
+MTCH.US,D,20160712,000000,14.4,15.552,14.372,14.933,2048104,0
+MTCH.US,D,20160713,000000,14.952,15.628,14.857,14.99,1225177,0
+MTCH.US,D,20160714,000000,14.981,15.104,14.612,14.971,507973,0
+MTCH.US,D,20160715,000000,15.076,15.552,14.981,15.409,1308919,0
+MTCH.US,D,20160718,000000,15.609,15.828,15.333,15.637,947839,0
+MTCH.US,D,20160719,000000,15.637,16.17,15.637,16.113,1315324,0
+MTCH.US,D,20160720,000000,16.18,16.18,15.408,15.571,1445178,0
+MTCH.US,D,20160721,000000,15.637,15.771,15.162,15.314,858165,0
+MTCH.US,D,20160722,000000,15.323,15.523,14.705,15.209,1027942,0
+MTCH.US,D,20160725,000000,15.19,15.409,15.057,15.257,554453,0
+MTCH.US,D,20160726,000000,15.19,15.904,15.181,15.837,1778205,0
+MTCH.US,D,20160727,000000,14.819,15.076,14.276,14.924,3865374,0
+MTCH.US,D,20160728,000000,15.399,15.438,14.314,14.343,2723905,0
+MTCH.US,D,20160729,000000,14.238,14.99,13.991,14.99,1809682,0
+MTCH.US,D,20160801,000000,14.99,15.58,14.847,15.228,1809761,0
+MTCH.US,D,20160802,000000,15.181,15.181,14.59,14.629,843879,0
+MTCH.US,D,20160803,000000,14.581,15.019,14.41,14.819,598845,0
+MTCH.US,D,20160804,000000,14.752,15.143,14.714,14.933,1095770,0
+MTCH.US,D,20160805,000000,14.971,15.276,14.943,15.123,712381,0
+MTCH.US,D,20160808,000000,15.209,15.675,15.143,15.466,1240640,0
+MTCH.US,D,20160809,000000,15.466,16.132,15.323,15.704,2059871,0
+MTCH.US,D,20160810,000000,15.761,16.066,15.628,16.028,2936720,0
+MTCH.US,D,20160811,000000,16.047,16.17,15.466,15.504,1396723,0
+MTCH.US,D,20160812,000000,15.542,15.618,15.143,15.247,2032391,0
+MTCH.US,D,20160815,000000,15.171,15.409,14.99,15.123,944405,0
+MTCH.US,D,20160816,000000,15.019,15.209,14.476,14.524,906589,0
+MTCH.US,D,20160817,000000,14.448,14.676,14,14.229,805842,0
+MTCH.US,D,20160818,000000,14.276,14.41,13.801,14.019,1268329,0
+MTCH.US,D,20160819,000000,13.991,15.209,13.629,15.123,2878512,0
+MTCH.US,D,20160822,000000,15.38,15.419,14.99,15.228,1177573,0
+MTCH.US,D,20160823,000000,15.323,15.352,14.962,15.038,671964,0
+MTCH.US,D,20160824,000000,15.143,15.204,14.847,14.914,599657,0
+MTCH.US,D,20160825,000000,14.981,15.071,14.876,14.914,382377,0
+MTCH.US,D,20160826,000000,14.962,15.152,14.162,14.372,1567686,0
+MTCH.US,D,20160829,000000,14.657,15.123,14.438,14.828,927443,0
+MTCH.US,D,20160830,000000,14.99,15.361,14.847,15.085,836396,0
+MTCH.US,D,20160831,000000,15.095,15.447,15.038,15.409,1061413,0
+MTCH.US,D,20160901,000000,15.457,15.466,15.057,15.114,519871,0
+MTCH.US,D,20160902,000000,15.114,15.356,15.009,15.266,535780,0
+MTCH.US,D,20160906,000000,15.438,15.971,15.342,15.399,1435015,0
+MTCH.US,D,20160907,000000,15.514,15.695,15.228,15.352,699280,0
+MTCH.US,D,20160908,000000,15.181,15.314,14.752,15.038,638322,0
+MTCH.US,D,20160909,000000,14.943,15.019,14.4,14.486,1189509,0
+MTCH.US,D,20160912,000000,14.334,14.876,14.324,14.809,685740,0
+MTCH.US,D,20160913,000000,14.771,14.8,14.391,14.743,434953,0
+MTCH.US,D,20160914,000000,14.724,14.99,14.648,14.857,352410,0
+MTCH.US,D,20160915,000000,14.857,15.133,14.8,14.914,669335,0
+MTCH.US,D,20160916,000000,14.962,15.162,14.762,15.028,800486,0
+MTCH.US,D,20160919,000000,15.39,15.39,14.857,15.009,768601,0
+MTCH.US,D,20160920,000000,15.143,15.266,14.981,15.19,655980,0
+MTCH.US,D,20160921,000000,15.542,15.932,15.228,15.837,1104419,0
+MTCH.US,D,20160922,000000,15.971,16.998,15.898,16.77,3147036,0
+MTCH.US,D,20160923,000000,16.932,17.255,16.594,16.741,1357602,0
+MTCH.US,D,20160926,000000,16.637,16.998,16.467,16.818,1258658,0
+MTCH.US,D,20160927,000000,16.913,17.17,16.504,16.837,2058778,0
+MTCH.US,D,20160928,000000,16.941,17.103,16.628,16.818,1212251,0
+MTCH.US,D,20160929,000000,16.894,17.322,16.808,16.903,1247986,0
+MTCH.US,D,20160930,000000,17.084,17.084,16.665,16.932,1284610,0
+MTCH.US,D,20161003,000000,16.941,17.132,16.608,16.837,671765,0
+MTCH.US,D,20161004,000000,16.827,16.989,16.304,16.408,1176785,0
+MTCH.US,D,20161005,000000,16.523,16.913,16.342,16.77,986859,0
+MTCH.US,D,20161006,000000,16.78,16.808,16.312,16.627,746334,0
+MTCH.US,D,20161007,000000,16.58,16.627,16.142,16.389,812936,0
+MTCH.US,D,20161010,000000,16.789,17.028,16.465,16.875,791384,0
+MTCH.US,D,20161011,000000,16.989,17.132,16.483,16.694,693194,0
+MTCH.US,D,20161012,000000,16.751,17.075,16.561,16.808,858891,0
+MTCH.US,D,20161013,000000,16.703,16.932,16.523,16.884,559376,0
+MTCH.US,D,20161014,000000,17.037,17.332,16.789,17.017,1083309,0
+MTCH.US,D,20161017,000000,17.208,17.208,16.884,17.084,762371,0
+MTCH.US,D,20161018,000000,17.455,17.96,17.24,17.741,1887695,0
+MTCH.US,D,20161019,000000,17.846,18.378,17.616,18.321,2304655,0
+MTCH.US,D,20161020,000000,18.35,18.54,17.779,18.293,883062,0
+MTCH.US,D,20161021,000000,18.102,18.693,18.064,18.464,1075267,0
+MTCH.US,D,20161024,000000,18.769,18.788,18.245,18.455,1072759,0
+MTCH.US,D,20161025,000000,18.559,18.607,18.026,18.198,1060462,0
+MTCH.US,D,20161026,000000,18.083,18.369,17.722,17.798,690077,0
+MTCH.US,D,20161027,000000,17.807,18.055,17.246,17.446,937571,0
+MTCH.US,D,20161028,000000,17.293,17.788,17.293,17.55,1163754,0
+MTCH.US,D,20161031,000000,17.55,17.679,17.037,17.189,988287,0
+MTCH.US,D,20161101,000000,17.274,17.37,16.846,16.998,1693754,0
+MTCH.US,D,20161102,000000,16.37,16.789,14.353,14.943,6634928,0
+MTCH.US,D,20161103,000000,14.895,15.2,14.505,14.524,2887446,0
+MTCH.US,D,20161104,000000,14.495,15.085,14.495,14.752,1515221,0
+MTCH.US,D,20161107,000000,15.314,16.066,15.285,15.894,1938356,0
+MTCH.US,D,20161108,000000,15.628,16.437,15.476,16.332,1160920,0
+MTCH.US,D,20161109,000000,15.352,16.77,15.257,16.561,1615275,0
+MTCH.US,D,20161110,000000,17.113,17.113,15.847,16.561,1171465,0
+MTCH.US,D,20161111,000000,16.532,17.165,16.342,17.084,1063197,0
+MTCH.US,D,20161114,000000,17.941,17.941,16.446,16.646,2148597,0
+MTCH.US,D,20161115,000000,17.056,17.122,16.285,16.332,1346694,0
+MTCH.US,D,20161116,000000,16.884,16.884,16.342,16.446,572133,0
+MTCH.US,D,20161117,000000,16.532,17.037,16.323,16.922,539188,0
+MTCH.US,D,20161118,000000,17.236,17.313,16.846,17.056,561104,0
+MTCH.US,D,20161121,000000,17.132,17.446,16.913,16.932,1078065,0
+MTCH.US,D,20161122,000000,16.951,17.255,16.908,17.094,739625,0
+MTCH.US,D,20161123,000000,16.998,17.17,16.865,17.103,451995,0
+MTCH.US,D,20161125,000000,17.056,17.191,16.656,16.703,591158,0
+MTCH.US,D,20161128,000000,16.789,17.103,16.675,17.084,607629,0
+MTCH.US,D,20161129,000000,17.027,18.055,16.875,17.903,2934523,0
+MTCH.US,D,20161130,000000,17.274,18.026,16.494,17.113,2019978,0
+MTCH.US,D,20161201,000000,17.037,17.179,15.904,16.132,1961231,0
+MTCH.US,D,20161202,000000,16.132,16.389,15.771,16.285,1311913,0
+MTCH.US,D,20161205,000000,16.418,17.008,16.323,16.713,1060716,0
+MTCH.US,D,20161206,000000,16.96,16.96,16.57,16.751,587200,0
+MTCH.US,D,20161207,000000,16.751,17.346,16.561,17.322,771563,0
+MTCH.US,D,20161208,000000,17.37,17.836,17.36,17.493,647122,0
+MTCH.US,D,20161209,000000,17.579,17.788,17.155,17.274,763702,0
+MTCH.US,D,20161212,000000,17.351,17.401,16.846,17.065,631794,0
+MTCH.US,D,20161213,000000,17.084,17.389,16.761,17.303,965443,0
+MTCH.US,D,20161214,000000,17.322,17.37,16.894,16.96,566118,0
+MTCH.US,D,20161215,000000,16.97,17.06,16.627,16.761,676399,0
+MTCH.US,D,20161216,000000,16.665,16.922,16.475,16.77,1209962,0
+MTCH.US,D,20161219,000000,16.656,17.264,16.551,16.913,802372,0
+MTCH.US,D,20161220,000000,16.913,17.132,16.808,16.856,582543,0
+MTCH.US,D,20161221,000000,16.761,16.77,16.275,16.684,601649,0
+MTCH.US,D,20161222,000000,16.627,16.703,16.446,16.532,311245,0
+MTCH.US,D,20161223,000000,16.484,16.694,16.408,16.465,559864,0
+MTCH.US,D,20161227,000000,16.561,16.703,16.465,16.58,420708,0
+MTCH.US,D,20161228,000000,16.656,16.761,16.228,16.304,580561,0
+MTCH.US,D,20161229,000000,16.323,16.561,16.208,16.456,582866,0
+MTCH.US,D,20161230,000000,16.446,16.523,16.094,16.275,822116,0
+MTCH.US,D,20170103,000000,16.399,16.532,15.771,16.494,1077794,0
+MTCH.US,D,20170104,000000,16.513,16.618,16.351,16.446,1388507,0
+MTCH.US,D,20170105,000000,16.37,17.322,16.18,17.122,2646798,0
+MTCH.US,D,20170106,000000,17.141,17.255,16.703,17.16,1110834,0
+MTCH.US,D,20170109,000000,17.179,17.503,17.16,17.274,1066185,0
+MTCH.US,D,20170110,000000,17.313,17.446,17.103,17.398,716381,0
+MTCH.US,D,20170111,000000,17.36,17.436,17.151,17.36,544450,0
+MTCH.US,D,20170112,000000,17.341,17.436,16.732,17.189,693299,0
+MTCH.US,D,20170113,000000,17.293,17.408,17.227,17.322,421778,0
+MTCH.US,D,20170117,000000,17.265,17.322,16.998,17.027,1139785,0
+MTCH.US,D,20170118,000000,17.065,17.408,16.77,17.303,1150974,0
+MTCH.US,D,20170119,000000,17.284,17.741,17.189,17.57,1659747,0
+MTCH.US,D,20170120,000000,17.227,17.46,17.007,17.198,1148623,0
+MTCH.US,D,20170123,000000,17.103,17.56,17.093,17.351,1151497,0
+MTCH.US,D,20170124,000000,17.313,17.446,17.179,17.351,1002178,0
+MTCH.US,D,20170125,000000,17.351,17.427,17.198,17.379,1090808,0
+MTCH.US,D,20170126,000000,17.341,17.379,16.894,16.922,799300,0
+MTCH.US,D,20170127,000000,16.856,17.065,16.446,16.656,1214704,0
+MTCH.US,D,20170130,000000,16.513,16.656,15.971,16.618,1729750,0
+MTCH.US,D,20170131,000000,16.484,16.727,16.408,16.532,1810917,0
+MTCH.US,D,20170201,000000,15.695,16.18,15.323,15.723,4916315,0
+MTCH.US,D,20170202,000000,15.599,16.646,15.599,16.161,2983000,0
+MTCH.US,D,20170203,000000,16.275,16.789,16.18,16.656,1522783,0
+MTCH.US,D,20170206,000000,16.656,16.837,16.575,16.751,864369,0
+MTCH.US,D,20170207,000000,16.751,16.827,16.494,16.694,916073,0
+MTCH.US,D,20170208,000000,16.665,17.037,16.465,17.017,1178524,0
+MTCH.US,D,20170209,000000,16.941,17.217,16.903,17.037,731602,0
+MTCH.US,D,20170210,000000,17.132,17.132,16.646,16.665,725585,0
+MTCH.US,D,20170213,000000,16.665,16.865,16.465,16.627,902337,0
+MTCH.US,D,20170214,000000,16.684,16.684,16.304,16.484,1402514,0
+MTCH.US,D,20170215,000000,16.484,16.703,16.304,16.446,849029,0
+MTCH.US,D,20170216,000000,16.418,16.451,16.104,16.218,821843,0
+MTCH.US,D,20170217,000000,16.18,16.332,15.961,16.332,837893,0
+MTCH.US,D,20170221,000000,16.323,16.551,16.113,16.228,730476,0
+MTCH.US,D,20170222,000000,16.151,16.323,16.104,16.266,644899,0
+MTCH.US,D,20170223,000000,16.323,16.323,15.847,15.98,1083625,0
+MTCH.US,D,20170224,000000,15.856,15.999,15.637,15.704,1996852,0
+MTCH.US,D,20170227,000000,15.599,15.718,15.485,15.609,1396770,0
+MTCH.US,D,20170228,000000,15.59,15.618,15.171,15.38,1636675,0
+MTCH.US,D,20170301,000000,15.523,15.771,15.447,15.637,1543741,0
+MTCH.US,D,20170302,000000,15.609,15.628,15.247,15.285,589438,0
+MTCH.US,D,20170303,000000,15.238,15.485,15,15.438,978780,0
+MTCH.US,D,20170306,000000,15.285,15.59,15.057,15.523,1483727,0
+MTCH.US,D,20170307,000000,15.495,15.856,15.419,15.79,1361243,0
+MTCH.US,D,20170308,000000,15.799,16.009,15.752,15.818,679812,0
+MTCH.US,D,20170309,000000,15.828,15.98,15.695,15.913,605930,0
+MTCH.US,D,20170310,000000,15.971,16.123,15.904,15.971,812371,0
+MTCH.US,D,20170313,000000,16.056,16.151,15.799,15.942,807033,0
+MTCH.US,D,20170314,000000,15.942,15.942,15.571,15.733,614331,0
+MTCH.US,D,20170315,000000,15.799,16.028,15.695,15.942,797498,0
+MTCH.US,D,20170316,000000,15.98,16.066,15.723,15.752,674268,0
+MTCH.US,D,20170317,000000,15.752,15.79,15.523,15.561,723171,0
+MTCH.US,D,20170320,000000,15.609,15.661,15.323,15.457,834110,0
+MTCH.US,D,20170321,000000,15.457,15.656,15.238,15.304,1088954,0
+MTCH.US,D,20170322,000000,15.276,15.466,15.181,15.457,663804,0
+MTCH.US,D,20170323,000000,15.485,15.718,15.1,15.209,613927,0
+MTCH.US,D,20170324,000000,15.181,15.371,15.095,15.114,527570,0
+MTCH.US,D,20170327,000000,15.085,15.352,14.867,15.304,1413803,0
+MTCH.US,D,20170328,000000,15.276,15.276,14.676,14.943,2105692,0
+MTCH.US,D,20170329,000000,14.952,15.542,14.952,15.495,1562144,0
+MTCH.US,D,20170330,000000,15.485,15.79,15.285,15.656,2249610,0
+MTCH.US,D,20170331,000000,15.647,15.761,15.504,15.542,507049,0
+MTCH.US,D,20170403,000000,15.514,15.847,15.48,15.752,1472719,0
+MTCH.US,D,20170404,000000,15.809,15.894,15.599,15.809,943842,0
+MTCH.US,D,20170405,000000,15.923,15.989,15.595,15.656,848944,0
+MTCH.US,D,20170406,000000,15.609,15.847,15.514,15.828,635085,0
+MTCH.US,D,20170407,000000,15.809,16.18,15.742,15.913,1117436,0
+MTCH.US,D,20170410,000000,15.952,16.294,15.952,16.208,1323257,0
+MTCH.US,D,20170411,000000,16.228,16.399,16.094,16.399,1049603,0
+MTCH.US,D,20170412,000000,16.351,16.656,16.323,16.561,1805854,0
+MTCH.US,D,20170413,000000,16.57,16.599,16.285,16.389,691932,0
+MTCH.US,D,20170417,000000,16.389,16.589,16.342,16.513,424294,0
+MTCH.US,D,20170418,000000,16.589,16.808,16.523,16.627,1383273,0
+MTCH.US,D,20170419,000000,16.741,17.303,16.67,17.141,1967237,0
+MTCH.US,D,20170420,000000,17.179,17.341,17.094,17.16,1056495,0
+MTCH.US,D,20170421,000000,17.132,17.346,17.075,17.293,1331587,0
+MTCH.US,D,20170424,000000,17.417,17.427,17.251,17.379,1138950,0
+MTCH.US,D,20170425,000000,17.37,17.731,17.37,17.579,1352344,0
+MTCH.US,D,20170426,000000,17.636,17.817,17.531,17.807,991129,0
+MTCH.US,D,20170427,000000,17.627,17.974,17.627,17.922,1110304,0
+MTCH.US,D,20170428,000000,17.979,18.055,17.465,17.731,2614888,0
+MTCH.US,D,20170501,000000,17.807,18.417,17.788,18.245,2238697,0
+MTCH.US,D,20170502,000000,18.274,18.873,17.741,18.207,4937313,0
+MTCH.US,D,20170503,000000,17.141,17.826,17.132,17.589,3031568,0
+MTCH.US,D,20170504,000000,17.646,18.312,17.265,18.245,3434762,0
+MTCH.US,D,20170505,000000,18.331,18.911,18.122,18.378,3093931,0
+MTCH.US,D,20170508,000000,18.378,18.464,18.083,18.102,1053783,0
+MTCH.US,D,20170509,000000,18.616,18.616,17.893,18.188,827456,0
+MTCH.US,D,20170510,000000,18.036,18.245,17.846,18.169,2059466,0
+MTCH.US,D,20170511,000000,18.093,19.035,18.079,19.016,2758418,0
+MTCH.US,D,20170512,000000,18.854,18.94,18.255,18.321,1993129,0
+MTCH.US,D,20170515,000000,18.407,18.911,18.407,18.74,1204613,0
+MTCH.US,D,20170516,000000,18.559,18.921,18.321,18.635,1697136,0
+MTCH.US,D,20170517,000000,18.436,18.54,17.56,17.722,1779428,0
+MTCH.US,D,20170518,000000,17.598,18.398,17.531,18.131,1525485,0
+MTCH.US,D,20170519,000000,18.245,18.455,18.198,18.226,635658,0
+MTCH.US,D,20170522,000000,18.264,18.712,18.226,18.702,977539,0
+MTCH.US,D,20170523,000000,18.683,18.854,18.626,18.712,906314,0
+MTCH.US,D,20170524,000000,18.797,18.873,18.693,18.769,571066,0
+MTCH.US,D,20170525,000000,18.845,18.864,18.483,18.502,543335,0
+MTCH.US,D,20170526,000000,18.493,18.674,18.388,18.664,894371,0
+MTCH.US,D,20170530,000000,18.674,19.744,18.674,19.073,2536532,0
+MTCH.US,D,20170531,000000,19.168,19.321,18.474,18.54,1702218,0
+MTCH.US,D,20170601,000000,18.578,18.759,18.255,18.445,949442,0
+MTCH.US,D,20170602,000000,18.521,18.664,18.359,18.464,723307,0
+MTCH.US,D,20170605,000000,18.436,18.436,18.022,18.226,801947,0
+MTCH.US,D,20170606,000000,18.198,18.607,18.093,18.426,748002,0
+MTCH.US,D,20170607,000000,18.398,18.521,18.15,18.359,585595,0
+MTCH.US,D,20170608,000000,18.359,18.488,17.998,18.188,609944,0
+MTCH.US,D,20170609,000000,18.331,18.398,17.017,17.579,1286177,0
+MTCH.US,D,20170612,000000,17.341,17.362,16.561,16.684,2855310,0
+MTCH.US,D,20170613,000000,17.027,17.246,16.608,16.808,1502809,0
+MTCH.US,D,20170614,000000,16.875,17.179,16.532,16.684,1167150,0
+MTCH.US,D,20170615,000000,16.437,16.544,16.113,16.18,1038219,0
+MTCH.US,D,20170616,000000,16.161,16.37,16.037,16.208,1802123,0
+MTCH.US,D,20170619,000000,16.427,16.875,16.323,16.827,1318312,0
+MTCH.US,D,20170620,000000,16.656,17.032,16.599,16.656,754385,0
+MTCH.US,D,20170621,000000,16.646,16.761,16.408,16.665,804373,0
+MTCH.US,D,20170622,000000,16.656,16.951,16.484,16.732,906805,0
+MTCH.US,D,20170623,000000,16.751,16.994,16.57,16.97,1259945,0
+MTCH.US,D,20170626,000000,17.075,17.122,16.732,16.932,781340,0
+MTCH.US,D,20170627,000000,16.846,16.941,16.637,16.651,702378,0
+MTCH.US,D,20170628,000000,16.799,16.799,16.418,16.713,867215,0
+MTCH.US,D,20170629,000000,16.608,16.713,15.771,16.542,1384432,0
+MTCH.US,D,20170630,000000,16.551,16.684,16.375,16.542,931920,0
+MTCH.US,D,20170703,000000,16.608,16.732,16.361,16.465,396475,0
+MTCH.US,D,20170705,000000,16.465,16.646,16.285,16.542,1040049,0
+MTCH.US,D,20170706,000000,16.446,16.732,16.247,16.608,1124506,0
+MTCH.US,D,20170707,000000,16.665,16.97,16.513,16.703,848341,0
+MTCH.US,D,20170710,000000,16.732,17.198,16.703,17.084,796736,0
+MTCH.US,D,20170711,000000,17.084,17.255,16.818,17.217,778556,0
+MTCH.US,D,20170712,000000,17.293,17.631,17.265,17.398,1050760,0
+MTCH.US,D,20170713,000000,17.465,17.499,17.094,17.255,1124522,0
+MTCH.US,D,20170714,000000,17.284,17.503,17.056,17.208,690190,0
+MTCH.US,D,20170717,000000,17.313,17.498,16.903,16.922,1555446,0
+MTCH.US,D,20170718,000000,16.989,18.15,16.989,17.846,2793613,0
+MTCH.US,D,20170719,000000,17.912,18.255,17.846,18.093,1276209,0
+MTCH.US,D,20170720,000000,18.093,18.169,17.57,17.646,972341,0
+MTCH.US,D,20170721,000000,17.608,17.627,17.265,17.522,840752,0
+MTCH.US,D,20170724,000000,17.55,17.826,17.522,17.769,549274,0
+MTCH.US,D,20170725,000000,17.912,18.226,17.646,17.979,1119968,0
+MTCH.US,D,20170726,000000,18.026,18.064,17.769,17.817,852998,0
+MTCH.US,D,20170727,000000,17.979,18.231,17.336,17.674,1594988,0
+MTCH.US,D,20170728,000000,17.598,17.994,17.484,17.674,1004392,0
+MTCH.US,D,20170731,000000,17.712,17.941,17.36,17.37,1808313,0
+MTCH.US,D,20170801,000000,17.398,17.646,17.132,17.36,2662728,0
+MTCH.US,D,20170802,000000,17.265,18.797,17.227,18.093,3875625,0
+MTCH.US,D,20170803,000000,18.141,18.302,17.855,17.979,1675585,0
+MTCH.US,D,20170804,000000,17.912,17.96,17.36,17.912,1536461,0
+MTCH.US,D,20170807,000000,17.903,18.274,17.865,17.884,1134227,0
+MTCH.US,D,20170808,000000,17.893,18.055,17.484,17.979,922398,0
+MTCH.US,D,20170809,000000,17.874,17.998,17.617,17.855,760209,0
+MTCH.US,D,20170810,000000,17.722,17.817,17.189,17.293,1363637,0
+MTCH.US,D,20170811,000000,17.293,17.884,17.236,17.855,1143094,0
+MTCH.US,D,20170814,000000,17.846,18.512,17.826,18.426,1594452,0
+MTCH.US,D,20170815,000000,18.521,18.721,18.283,18.455,1316822,0
+MTCH.US,D,20170816,000000,18.283,18.816,18.236,18.331,2063985,0
+MTCH.US,D,20170817,000000,18.264,18.274,17.674,17.731,1580739,0
+MTCH.US,D,20170818,000000,17.731,18.045,17.493,17.893,706867,0
+MTCH.US,D,20170821,000000,17.922,17.979,17.636,17.788,738189,0
+MTCH.US,D,20170822,000000,17.96,18.064,17.76,17.893,809252,0
+MTCH.US,D,20170823,000000,17.798,17.917,17.617,17.712,467362,0
+MTCH.US,D,20170824,000000,17.731,17.884,17.522,17.836,753675,0
+MTCH.US,D,20170825,000000,17.903,18.359,17.874,18.007,1086712,0
+MTCH.US,D,20170828,000000,18.036,18.478,17.874,18.378,799350,0
+MTCH.US,D,20170829,000000,18.188,18.959,18.122,18.807,1840644,0
+MTCH.US,D,20170830,000000,18.845,20.349,18.845,20.187,5039050,0
+MTCH.US,D,20170831,000000,20.273,21.5,20.187,20.701,3879190,0
+MTCH.US,D,20170901,000000,20.796,21.824,20.663,21.272,2513758,0
+MTCH.US,D,20170905,000000,21.415,22.366,21.281,22.271,3960012,0
+MTCH.US,D,20170906,000000,22.433,22.833,22.09,22.147,3207532,0
+MTCH.US,D,20170907,000000,22.585,22.89,21.7,21.862,3756961,0
+MTCH.US,D,20170908,000000,21.434,21.614,20.958,21.101,2923046,0
+MTCH.US,D,20170911,000000,21.653,22.043,21.548,21.824,1771904,0
+MTCH.US,D,20170912,000000,22.043,22.528,21.89,22.5,1264335,0
+MTCH.US,D,20170913,000000,22.376,22.538,21.557,21.938,1674239,0
+MTCH.US,D,20170914,000000,21.786,21.919,21.605,21.757,1098339,0
+MTCH.US,D,20170915,000000,21.833,22.414,21.681,22.414,1610635,0
+MTCH.US,D,20170918,000000,22.538,22.728,22.186,22.338,1106780,0
+MTCH.US,D,20170919,000000,22.328,22.623,22.09,22.319,1484073,0
+MTCH.US,D,20170920,000000,22.519,23.147,22.195,22.49,2037259,0
+MTCH.US,D,20170921,000000,22.471,22.728,21.7,22.69,1847890,0
+MTCH.US,D,20170922,000000,22.604,23.223,22.462,22.985,2095581,0
+MTCH.US,D,20170925,000000,22.947,22.947,21.948,22.262,2482363,0
+MTCH.US,D,20170926,000000,22.167,22.49,21.795,22.319,2161195,0
+MTCH.US,D,20170927,000000,22.547,23.166,22.471,22.785,1916480,0
+MTCH.US,D,20170928,000000,22.623,22.814,22.09,22.281,1590106,0
+MTCH.US,D,20170929,000000,22.385,22.443,22.043,22.071,1238909,0
+MTCH.US,D,20171002,000000,22.109,22.947,22.109,22.747,2818473,0
+MTCH.US,D,20171003,000000,22.937,24.041,22.85,23.556,2831123,0
+MTCH.US,D,20171004,000000,23.765,24.279,23.528,23.984,2988328,0
+MTCH.US,D,20171005,000000,24.118,24.289,23.765,24.003,1519524,0
+MTCH.US,D,20171006,000000,23.946,24.337,23.699,24.165,893578,0
+MTCH.US,D,20171009,000000,24.337,24.517,24.003,24.089,1341523,0
+MTCH.US,D,20171010,000000,24.327,24.451,23.918,23.937,868993,0
+MTCH.US,D,20171011,000000,24.07,24.974,23.937,24.793,1809102,0
+MTCH.US,D,20171012,000000,24.841,24.908,24.441,24.498,1382423,0
+MTCH.US,D,20171013,000000,24.889,24.946,24.451,24.546,1119249,0
+MTCH.US,D,20171016,000000,24.584,24.755,24.251,24.384,2121334,0
+MTCH.US,D,20171017,000000,24.451,24.922,24.413,24.822,922029,0
+MTCH.US,D,20171018,000000,24.879,24.879,24.184,24.289,1006543,0
+MTCH.US,D,20171019,000000,24.194,24.46,23.794,24.346,1036091,0
+MTCH.US,D,20171020,000000,24.422,24.708,24.27,24.451,754731,0
+MTCH.US,D,20171023,000000,24.593,24.708,23.861,23.918,1003827,0
+MTCH.US,D,20171024,000000,24.041,24.435,23.737,24.251,779373,0
+MTCH.US,D,20171025,000000,24.27,24.441,23.223,23.984,1037759,0
+MTCH.US,D,20171026,000000,24.003,24.137,23.589,23.994,1084537,0
+MTCH.US,D,20171027,000000,24.003,25.012,23.775,24.755,1806724,0
+MTCH.US,D,20171030,000000,24.746,25.146,24.508,24.946,1653301,0
+MTCH.US,D,20171031,000000,25.117,25.717,24.803,25.45,1373258,0
+MTCH.US,D,20171101,000000,25.659,25.659,25.06,25.507,1531803,0
+MTCH.US,D,20171102,000000,25.545,26.307,25.098,26.24,1779836,0
+MTCH.US,D,20171103,000000,26.221,26.573,25.564,25.707,2324190,0
+MTCH.US,D,20171106,000000,25.907,26.449,25.764,26.402,2588113,0
+MTCH.US,D,20171107,000000,26.421,26.64,25.393,25.602,4049488,0
+MTCH.US,D,20171108,000000,29.505,31.284,27.982,28.163,8561122,0
+MTCH.US,D,20171109,000000,27.734,28.305,26.811,27.182,4114797,0
+MTCH.US,D,20171110,000000,27.163,27.553,26.668,27.087,2812395,0
+MTCH.US,D,20171113,000000,26.887,27.791,26.792,27.306,2547204,0
+MTCH.US,D,20171114,000000,27.506,28.144,27.135,27.972,2738781,0
+MTCH.US,D,20171115,000000,27.81,28.039,27.392,27.744,1620318,0
+MTCH.US,D,20171116,000000,27.725,28.229,27.211,27.258,1556266,0
+MTCH.US,D,20171117,000000,27.249,27.687,27.087,27.43,1775050,0
+MTCH.US,D,20171120,000000,27.439,27.877,27.239,27.373,1093077,0
+MTCH.US,D,20171121,000000,27.496,28.715,27.487,28.334,1527898,0
+MTCH.US,D,20171122,000000,28.477,28.8,28.353,28.515,1060455,0
+MTCH.US,D,20171124,000000,28.591,29.495,28.572,29.419,760563,0
+MTCH.US,D,20171127,000000,29.505,29.543,28.819,29.133,1257460,0
+MTCH.US,D,20171128,000000,29.257,29.619,28.914,29.029,994768,0
+MTCH.US,D,20171129,000000,28.953,29.01,27.182,27.668,2076337,0
+MTCH.US,D,20171130,000000,27.734,28.391,27.701,27.982,1407816,0
+MTCH.US,D,20171201,000000,27.839,28.096,26.716,27.03,2315001,0
+MTCH.US,D,20171204,000000,27.354,27.791,26.259,26.849,3157263,0
+MTCH.US,D,20171205,000000,26.735,27.658,26.645,26.963,1062906,0
+MTCH.US,D,20171206,000000,26.973,27.706,26.973,27.296,1351218,0
+MTCH.US,D,20171207,000000,27.392,28.505,27.344,28.41,1647231,0
+MTCH.US,D,20171208,000000,28.8,28.905,27.925,27.963,1140135,0
+MTCH.US,D,20171211,000000,27.953,28.048,27.154,27.534,1090762,0
+MTCH.US,D,20171212,000000,27.487,27.849,26.916,27.001,930147,0
+MTCH.US,D,20171213,000000,27.011,27.42,27.011,27.22,1231210,0
+MTCH.US,D,20171214,000000,27.544,28.315,27.411,27.449,1765835,0
+MTCH.US,D,20171215,000000,27.782,28.229,27.487,28.01,2055748,0
+MTCH.US,D,20171218,000000,28.248,29.114,28.077,29.029,1454921,0
+MTCH.US,D,20171219,000000,30.123,30.133,29.143,29.343,1595302,0
+MTCH.US,D,20171220,000000,29.743,30.323,29.171,30.161,1424553,0
+MTCH.US,D,20171221,000000,30.314,30.513,29.819,30.371,1207423,0
+MTCH.US,D,20171222,000000,30.285,30.485,29.89,30.371,1055204,0
+MTCH.US,D,20171226,000000,30.228,30.371,29.876,30.152,903206,0
+MTCH.US,D,20171227,000000,30.066,30.599,29.638,30.066,1181251,0
+MTCH.US,D,20171228,000000,30.057,30.161,29.324,29.828,1100925,0
+MTCH.US,D,20171229,000000,29.866,30.085,29.647,29.8,899695,0
+MTCH.US,D,20180102,000000,29.98,31.075,29.98,30.789,2524925,0
+MTCH.US,D,20180103,000000,31.38,31.484,30.149,30.466,2141863,0
+MTCH.US,D,20180104,000000,30.78,30.925,29.999,30.58,1393340,0
+MTCH.US,D,20180105,000000,30.599,30.609,30.123,30.266,1072725,0
+MTCH.US,D,20180108,000000,30.266,30.637,30.019,30.552,732055,0
+MTCH.US,D,20180109,000000,30.704,30.808,30.124,30.685,1240944,0
+MTCH.US,D,20180110,000000,30.437,30.685,30.264,30.399,705281,0
+MTCH.US,D,20180111,000000,30.504,30.747,30.038,30.742,750048,0
+MTCH.US,D,20180112,000000,30.828,31.123,30.617,31.065,921247,0
+MTCH.US,D,20180116,000000,31.399,31.484,29.79,29.885,1761069,0
+MTCH.US,D,20180117,000000,29.99,30.171,29.514,30.028,930358,0
+MTCH.US,D,20180118,000000,29.847,30.095,29.358,30.076,1062448,0
+MTCH.US,D,20180119,000000,30.19,31.085,30.19,31.027,1734570,0
+MTCH.US,D,20180122,000000,31.075,32.312,30.59,32.198,1868552,0
+MTCH.US,D,20180123,000000,32.341,32.94,31.932,32.912,1412113,0
+MTCH.US,D,20180124,000000,32.998,33.074,31.722,31.913,2186875,0
+MTCH.US,D,20180125,000000,32.027,32.664,31.656,32.355,1142325,0
+MTCH.US,D,20180126,000000,32.531,33.064,32.293,33.055,786333,0
+MTCH.US,D,20180129,000000,33.026,33.578,32.455,33.454,1232615,0
+MTCH.US,D,20180130,000000,32.959,33.34,32.601,33.055,1778634,0
+MTCH.US,D,20180131,000000,33.407,33.697,32.845,33.255,1366213,0
+MTCH.US,D,20180201,000000,33.121,33.797,32.855,33.559,1549024,0
+MTCH.US,D,20180202,000000,33.312,33.788,32.979,33.036,1361471,0
+MTCH.US,D,20180205,000000,32.541,33.635,32.122,32.198,2080385,0
+MTCH.US,D,20180206,000000,31.418,32.693,30.837,31.656,3056611,0
+MTCH.US,D,20180207,000000,32.836,35.063,32.645,34.292,5076827,0
+MTCH.US,D,20180208,000000,34.501,34.901,31.798,31.979,4346799,0
+MTCH.US,D,20180209,000000,32.36,34.206,31.465,33.987,4514960,0
+MTCH.US,D,20180212,000000,34.187,36.643,33.74,36.157,4590944,0
+MTCH.US,D,20180213,000000,36.119,37.747,35.463,37.69,3744395,0
+MTCH.US,D,20180214,000000,37.928,40.431,37.568,39.888,6394713,0
+MTCH.US,D,20180215,000000,40.231,40.45,38.48,39.365,2858639,0
+MTCH.US,D,20180216,000000,39.241,40.612,39.213,39.546,2218949,0
+MTCH.US,D,20180220,000000,39.45,40.539,38.927,40.069,1919025,0
+MTCH.US,D,20180221,000000,38.975,41.421,38.88,39.888,2700865,0
+MTCH.US,D,20180222,000000,39.888,40.355,38.889,38.984,1610989,0
+MTCH.US,D,20180223,000000,39.327,40.031,39.175,39.879,2457955,0
+MTCH.US,D,20180226,000000,39.936,40.174,39.041,39.574,1365898,0
+MTCH.US,D,20180227,000000,39.536,39.665,37.89,38.137,2016079,0
+MTCH.US,D,20180228,000000,38.223,39.136,37.852,38.118,1776490,0
+MTCH.US,D,20180301,000000,38.023,38.375,36.89,37.423,2221832,0
+MTCH.US,D,20180302,000000,37.043,39.013,36.624,38.851,2545874,0
+MTCH.US,D,20180305,000000,39.022,39.798,38.318,39.698,1700515,0
+MTCH.US,D,20180306,000000,39.974,40.631,39.108,40.374,1710091,0
+MTCH.US,D,20180307,000000,40.088,42.017,39.641,41.697,2358388,0
+MTCH.US,D,20180308,000000,42.22,42.353,41.593,42.22,2254891,0
+MTCH.US,D,20180309,000000,41.82,42.658,41.763,42.629,1628416,0
+MTCH.US,D,20180312,000000,42.449,43.648,42.42,43.4,1602869,0
+MTCH.US,D,20180313,000000,43.562,43.781,42.087,43.238,1751866,0
+MTCH.US,D,20180314,000000,43.572,44.552,43.267,44.533,2928375,0
+MTCH.US,D,20180315,000000,43.743,44.523,43.629,44.457,1996644,0
+MTCH.US,D,20180316,000000,44.59,44.685,44.019,44.228,1541386,0
+MTCH.US,D,20180319,000000,43.971,44.457,42.572,43.448,2697725,0
+MTCH.US,D,20180320,000000,43.438,44.676,43.305,44.39,1693775,0
+MTCH.US,D,20180321,000000,43.905,44.162,43.01,43.495,2418637,0
+MTCH.US,D,20180322,000000,42.829,43.429,41.906,42.068,1491452,0
+MTCH.US,D,20180323,000000,41.935,43.648,41.877,42.391,1660282,0
+MTCH.US,D,20180326,000000,43.315,44.343,42.972,44.219,1803131,0
+MTCH.US,D,20180327,000000,44.58,44.828,41.716,42.096,2770547,0
+MTCH.US,D,20180328,000000,41.592,41.954,40.516,41.078,2045027,0
+MTCH.US,D,20180329,000000,41.297,42.867,40.973,42.296,1737428,0
+MTCH.US,D,20180402,000000,42.306,42.306,40.088,40.688,2092064,0
+MTCH.US,D,20180403,000000,40.773,41.297,39.907,40.136,2316327,0
+MTCH.US,D,20180404,000000,39.089,40.726,38.518,40.507,3819774,0
+MTCH.US,D,20180405,000000,41.049,41.221,40.008,40.707,1761489,0
+MTCH.US,D,20180406,000000,39.831,40.412,39.26,40.079,1203371,0
+MTCH.US,D,20180409,000000,40.535,42.163,40.527,41.325,1222659,0
+MTCH.US,D,20180410,000000,42.077,43.02,41.773,42.487,1671128,0
+MTCH.US,D,20180411,000000,41.782,42.801,41.773,41.782,925207,0
+MTCH.US,D,20180412,000000,42.163,42.629,41.887,42.601,1336011,0
+MTCH.US,D,20180413,000000,42.734,43.219,42.22,42.677,1024051,0
+MTCH.US,D,20180416,000000,42.858,44.067,42.449,43.933,1147310,0
+MTCH.US,D,20180417,000000,44.447,46.303,44.133,45.77,2262469,0
+MTCH.US,D,20180418,000000,45.551,45.789,44.457,44.866,1333699,0
+MTCH.US,D,20180419,000000,44.609,45.104,44.209,44.438,1221258,0
+MTCH.US,D,20180420,000000,44.714,45.199,44.285,44.457,859501,0
+MTCH.US,D,20180423,000000,44.171,45.18,44.019,44.171,942805,0
+MTCH.US,D,20180424,000000,44.352,45.018,42.525,43.077,2489093,0
+MTCH.US,D,20180425,000000,43.21,43.296,42.088,43.153,1589586,0
+MTCH.US,D,20180426,000000,43.619,45.056,43.524,44.409,1348827,0
+MTCH.US,D,20180427,000000,44.733,45.132,43.562,43.791,1305116,0
+MTCH.US,D,20180430,000000,44.086,45.18,44.028,44.847,992959,0
+MTCH.US,D,20180501,000000,44.942,45.037,34.073,34.939,22605855,0
+MTCH.US,D,20180502,000000,34.787,35.548,32.693,32.912,15355945,0
+MTCH.US,D,20180503,000000,32.992,35.015,32.836,34.52,6747362,0
+MTCH.US,D,20180504,000000,34.482,35.015,33.045,33.14,5129743,0
+MTCH.US,D,20180507,000000,33.24,34.387,33.178,33.692,4319333,0
+MTCH.US,D,20180508,000000,33.797,34.806,33.426,34.568,4983620,0
+MTCH.US,D,20180509,000000,35.958,36.091,31.865,35.072,11939825,0
+MTCH.US,D,20180510,000000,35.872,37.661,35.691,37.033,7379851,0
+MTCH.US,D,20180511,000000,36.928,38.879,36.833,38.546,5388039,0
+MTCH.US,D,20180514,000000,38.603,39.498,36.157,36.253,4088872,0
+MTCH.US,D,20180515,000000,36.024,37.471,36.024,37.404,3568345,0
+MTCH.US,D,20180516,000000,37.252,37.937,37.023,37.775,2644081,0
+MTCH.US,D,20180517,000000,37.48,39.06,37.48,38.404,2227936,0
+MTCH.US,D,20180518,000000,38.28,39.194,38.194,38.784,2322790,0
+MTCH.US,D,20180521,000000,38.879,39.174,38.002,38.889,1823723,0
+MTCH.US,D,20180522,000000,38.737,39.327,38.013,38.089,1991472,0
+MTCH.US,D,20180523,000000,37.642,39.013,37.214,38.832,1690146,0
+MTCH.US,D,20180524,000000,38.832,39.536,38.594,39.279,1750766,0
+MTCH.US,D,20180525,000000,39.279,40.317,39.268,39.822,1728950,0
+MTCH.US,D,20180529,000000,39.298,39.974,38.261,38.87,2313592,0
+MTCH.US,D,20180530,000000,39.355,40.364,38.851,39.755,2393813,0
+MTCH.US,D,20180531,000000,39.593,40.421,39.136,39.165,2767796,0
+MTCH.US,D,20180601,000000,39.365,40.612,39.365,40.526,1949110,0
+MTCH.US,D,20180604,000000,40.64,40.64,39.565,40.298,1626587,0
+MTCH.US,D,20180605,000000,40.355,41.097,40.155,40.716,2163013,0
+MTCH.US,D,20180606,000000,40.84,41.164,40.022,40.535,1882788,0
+MTCH.US,D,20180607,000000,40.564,40.688,38.527,38.898,2576836,0
+MTCH.US,D,20180608,000000,38.775,39.822,38.67,39.517,1888379,0
+MTCH.US,D,20180611,000000,41.43,41.944,39.898,40.05,3297346,0
+MTCH.US,D,20180612,000000,40.05,42.149,40.05,41.287,2371968,0
+MTCH.US,D,20180613,000000,41.335,41.877,40.715,41.097,1731417,0
+MTCH.US,D,20180614,000000,41.202,41.944,41.116,41.344,1509956,0
+MTCH.US,D,20180615,000000,41.221,41.221,40.44,40.897,1599363,0
+MTCH.US,D,20180618,000000,40.488,41.858,40.269,41.763,1762946,0
+MTCH.US,D,20180619,000000,41.249,41.982,40.64,41.782,1404954,0
+MTCH.US,D,20180620,000000,41.992,42.249,40.84,40.935,1942732,0
+MTCH.US,D,20180621,000000,41.259,42.382,41.154,41.582,2805432,0
+MTCH.US,D,20180622,000000,41.459,41.64,40.136,40.65,3513112,0
+MTCH.US,D,20180625,000000,40.079,40.412,37.842,38.622,2759806,0
+MTCH.US,D,20180626,000000,38.689,39.422,38.346,38.404,2293417,0
+MTCH.US,D,20180627,000000,38.67,38.87,37.204,37.271,2283162,0
+MTCH.US,D,20180628,000000,37.128,37.604,36.443,37.28,2422242,0
+MTCH.US,D,20180629,000000,37.595,37.69,36.795,36.871,2173829,0
+MTCH.US,D,20180702,000000,36.3,37.68,35.853,37.576,2217213,0
+MTCH.US,D,20180703,000000,37.737,38.27,36.7,36.728,1390416,0
+MTCH.US,D,20180705,000000,37.023,37.528,36.519,37.252,2527102,0
+MTCH.US,D,20180706,000000,37.376,38.461,37.062,38.07,1588731,0
+MTCH.US,D,20180709,000000,38.28,38.499,37.268,37.899,1788565,0
+MTCH.US,D,20180710,000000,38.089,38.27,36.414,36.548,2639754,0
+MTCH.US,D,20180711,000000,35.929,36.938,35.529,36.253,2456564,0
+MTCH.US,D,20180712,000000,36.262,37.909,36.262,37.661,2096736,0
+MTCH.US,D,20180713,000000,37.661,38.499,36.786,37.014,1401600,0
+MTCH.US,D,20180716,000000,37.119,37.671,37.071,37.547,1188585,0
+MTCH.US,D,20180717,000000,37.233,37.975,36.966,37.956,2012011,0
+MTCH.US,D,20180718,000000,37.928,38.223,37.062,37.414,1478825,0
+MTCH.US,D,20180719,000000,37.119,37.737,37.071,37.1,1115216,0
+MTCH.US,D,20180720,000000,37.128,37.499,36.443,36.5,1307375,0
+MTCH.US,D,20180723,000000,36.548,37.147,35.958,36.995,1815775,0
+MTCH.US,D,20180724,000000,37.147,38.013,36.253,36.31,2206755,0
+MTCH.US,D,20180725,000000,36.414,38.037,36.205,37.832,1690339,0
+MTCH.US,D,20180726,000000,37.461,37.671,36.357,36.529,1944303,0
+MTCH.US,D,20180727,000000,36.719,36.814,34.996,35.415,2018273,0
+MTCH.US,D,20180730,000000,35.786,35.786,33.502,33.531,3216731,0
+MTCH.US,D,20180731,000000,33.721,34.73,33.521,34.378,2380708,0
+MTCH.US,D,20180801,000000,34.235,35.558,33.93,35.187,2086684,0
+MTCH.US,D,20180802,000000,35.139,36.367,34.901,36.214,2612494,0
+MTCH.US,D,20180803,000000,36.31,36.405,35.282,36.053,1256874,0
+MTCH.US,D,20180806,000000,36.786,36.786,35.253,36.557,3344371,0
+MTCH.US,D,20180807,000000,36.833,37.138,36.281,37.004,4073709,0
+MTCH.US,D,20180808,000000,43.305,44.676,41.544,43.4,16677179,0
+MTCH.US,D,20180809,000000,43.572,47.569,43.116,46.903,8410740,0
+MTCH.US,D,20180810,000000,46.617,49.244,45.447,48.368,6199998,0
+MTCH.US,D,20180813,000000,48.283,48.778,47.398,47.579,3180107,0
+MTCH.US,D,20180814,000000,46.988,48.064,45.399,46.113,5558458,0
+MTCH.US,D,20180815,000000,45.475,46.056,43.876,44.647,3110937,0
+MTCH.US,D,20180816,000000,45.152,45.389,44.047,44.247,2329069,0
+MTCH.US,D,20180817,000000,44.333,45.865,43.886,45.523,3236921,0
+MTCH.US,D,20180820,000000,46.008,46.722,45.237,46.303,1935844,0
+MTCH.US,D,20180821,000000,46.57,46.884,45.837,45.913,1404500,0
+MTCH.US,D,20180822,000000,46.322,46.77,45.637,46.046,1483729,0
+MTCH.US,D,20180823,000000,45.932,47.931,45.913,47.493,3029811,0
+MTCH.US,D,20180824,000000,47.445,48.253,46.647,47.988,1302027,0
+MTCH.US,D,20180827,000000,48.045,49.606,48.045,48.349,1615200,0
+MTCH.US,D,20180828,000000,48.559,49.301,47.693,48.901,1644680,0
+MTCH.US,D,20180829,000000,48.778,48.957,48.007,48.378,1780237,0
+MTCH.US,D,20180830,000000,47.969,48.083,46.941,47.065,2004209,0
+MTCH.US,D,20180831,000000,46.798,47.712,46.712,47.636,1352901,0
+MTCH.US,D,20180904,000000,47.693,50.053,47.645,49.806,2323855,0
+MTCH.US,D,20180905,000000,50.139,50.262,46.37,48.092,2933778,0
+MTCH.US,D,20180906,000000,48.045,48.458,47.207,47.988,1029482,0
+MTCH.US,D,20180907,000000,47.636,50.048,47.407,49.387,1908397,0
+MTCH.US,D,20180910,000000,49.53,51.148,48.388,50.71,2629043,0
+MTCH.US,D,20180911,000000,50.71,52.404,50.345,52.014,2446500,0
+MTCH.US,D,20180912,000000,52.176,53.518,50.957,53.346,2250496,0
+MTCH.US,D,20180913,000000,53.955,57.077,53.632,56.706,5091230,0
+MTCH.US,D,20180914,000000,56.944,57.819,55.012,56.354,2602204,0
+MTCH.US,D,20180917,000000,56.382,56.801,54.327,55.288,1894839,0
+MTCH.US,D,20180918,000000,55.088,57.458,55.088,57.153,1496291,0
+MTCH.US,D,20180919,000000,57.363,58.01,55.507,56.392,2110258,0
+MTCH.US,D,20180920,000000,56.011,56.62,54.374,54.564,2429222,0
+MTCH.US,D,20180921,000000,54.517,54.526,52.242,52.709,3314382,0
+MTCH.US,D,20180924,000000,51.309,53.841,51.281,53.156,1407467,0
+MTCH.US,D,20180925,000000,53.67,55.506,53.365,55.04,2174177,0
+MTCH.US,D,20180926,000000,55.554,55.935,54.526,55.45,1295477,0
+MTCH.US,D,20180927,000000,55.573,56.582,55.183,56.516,1522202,0
+MTCH.US,D,20180928,000000,56.249,56.887,55.059,55.116,2008178,0
+MTCH.US,D,20181001,000000,55.716,56.458,53.432,53.832,1934622,0
+MTCH.US,D,20181002,000000,53.508,54.317,52.994,53.575,1188021,0
+MTCH.US,D,20181003,000000,53.851,55.278,53.622,54.526,2105672,0
+MTCH.US,D,20181004,000000,55.116,55.307,53.337,54.403,2282354,0
+MTCH.US,D,20181005,000000,54.374,55.478,51.842,53.27,2297826,0
+MTCH.US,D,20181008,000000,52.356,53.879,51.405,52.547,1664527,0
+MTCH.US,D,20181009,000000,52.214,53.584,51.776,52.785,1452545,0
+MTCH.US,D,20181010,000000,52.461,53.061,47.835,47.988,4800257,0
+MTCH.US,D,20181011,000000,46.731,49.663,46.16,48.921,3641841,0
+MTCH.US,D,20181012,000000,51.071,51.823,49.967,51.528,2824262,0
+MTCH.US,D,20181015,000000,51.5,52.137,50.443,51.29,1119601,0
+MTCH.US,D,20181016,000000,51.9,54.707,51.782,54.393,1888652,0
+MTCH.US,D,20181017,000000,54.641,55.031,53.032,54.269,1667504,0
+MTCH.US,D,20181018,000000,53.841,54.118,50.976,51.452,2047109,0
+MTCH.US,D,20181019,000000,51.89,52.49,47.874,48.15,2946969,0
+MTCH.US,D,20181022,000000,48.311,50.32,48.311,49.91,1489252,0
+MTCH.US,D,20181023,000000,47.997,50.015,46.551,49.815,2689827,0
+MTCH.US,D,20181024,000000,49.568,50.386,47.418,47.531,1448566,0
+MTCH.US,D,20181025,000000,48.321,49.749,47.902,48.273,2079801,0
+MTCH.US,D,20181026,000000,46.627,47.845,44.971,46.817,2771896,0
+MTCH.US,D,20181029,000000,47.797,48.402,44.99,45.922,2359770,0
+MTCH.US,D,20181030,000000,45.494,48.806,45.125,47.483,2886096,0
+MTCH.US,D,20181031,000000,48.54,50.434,48.54,49.225,2460423,0
+MTCH.US,D,20181101,000000,49.539,50.719,48.54,50.662,1941356,0
+MTCH.US,D,20181102,000000,51.176,52.042,49.273,49.634,2382172,0
+MTCH.US,D,20181105,000000,49.901,49.977,47.322,48.721,2891777,0
+MTCH.US,D,20181106,000000,48.483,50.063,48.064,48.987,4242979,0
+MTCH.US,D,20181107,000000,41.811,41.877,38.794,40.659,16313253,0
+MTCH.US,D,20181108,000000,40.697,42.926,40.697,41.563,4727579,0
+MTCH.US,D,20181109,000000,40.973,41.402,39.479,40.65,4527532,0
+MTCH.US,D,20181112,000000,40.535,40.669,38.413,38.975,3253266,0
+MTCH.US,D,20181113,000000,39.279,40.5,38.984,39.765,2971977,0
+MTCH.US,D,20181114,000000,40.25,40.545,38.123,38.232,3532857,0
+MTCH.US,D,20181115,000000,38.261,39.079,37.176,38.994,3721351,0
+MTCH.US,D,20181116,000000,39.051,39.517,38.051,38.07,2180652,0
+MTCH.US,D,20181119,000000,37.423,37.737,34.463,34.511,5279917,0
+MTCH.US,D,20181120,000000,32.664,35.244,31.694,34.606,5854216,0
+MTCH.US,D,20181121,000000,35.215,36.586,35.175,36.091,2596499,0
+MTCH.US,D,20181123,000000,35.824,36.728,35.482,36.595,1110343,0
+MTCH.US,D,20181126,000000,37.195,37.595,36.719,37.319,2204137,0
+MTCH.US,D,20181127,000000,36.824,37.461,36.176,36.243,1397477,0
+MTCH.US,D,20181128,000000,36.433,38.137,36.433,38.032,2341683,0
+MTCH.US,D,20181129,000000,38.194,39.755,37.785,39.355,2447015,0
+MTCH.US,D,20181130,000000,39.203,39.527,37.674,38.327,2820366,0
+MTCH.US,D,20181203,000000,39.508,39.841,38.204,39.46,4193683,0
+MTCH.US,D,20181204,000000,39.46,39.9399,37.86,38.42,2749915,0
+MTCH.US,D,20181206,000000,37,41.67,37,41.17,4141081,0
+MTCH.US,D,20181207,000000,40.72,41.28,39.31,39.87,2258894,0
+MTCH.US,D,20181210,000000,39.82,41.38,39.18,40.11,1357144,0
+MTCH.US,D,20181211,000000,40.62,41.24,39.56,40.21,1550461,0
+MTCH.US,D,20181212,000000,40.86,43.12,40.52,42.71,4874520,0
+MTCH.US,D,20181213,000000,43,43.1395,41.675,42.15,1880219,0
+MTCH.US,D,20181214,000000,41.52,43.73,41.24,43.2,3025770,0
+MTCH.US,D,20181217,000000,42.99,43.19,40.785,41.02,2707652,0
+MTCH.US,D,20181218,000000,42.13,42.46,41.38,41.95,1954168,0
+MTCH.US,D,20181219,000000,41.9,42.75,40.795,41,3012725,0
+MTCH.US,D,20181220,000000,41.09,41.2,38.59,40.05,2932271,0
+MTCH.US,D,20181221,000000,40.12,41.31,38.82,38.97,4296624,0
+MTCH.US,D,20181224,000000,38.81,39.88,37.68,38.97,983776,0
+MTCH.US,D,20181226,000000,39.48,42.11,39.39,42.08,1942150,0
+MTCH.US,D,20181227,000000,40.45,42.62,40.45,42.62,1202648,0
+MTCH.US,D,20181228,000000,42.62,43.3,41.38,42.07,1590276,0
+MTCH.US,D,20181231,000000,42.39,43.01,41.78,42.77,1297808,0
+MTCH.US,D,20190102,000000,42.06,42.83,41.56,42.38,1677861,0
+MTCH.US,D,20190103,000000,41.77,42.29,40.47,41.12,1827995,0
+MTCH.US,D,20190104,000000,41.7,43.86,40.78,43.05,2460119,0
+MTCH.US,D,20190107,000000,43.39,44.2,42.83,43.37,1472097,0
+MTCH.US,D,20190108,000000,44.07,45.18,43.43,44.78,2470487,0
+MTCH.US,D,20190109,000000,45,45.64,44.37,45.01,1759259,0
+MTCH.US,D,20190110,000000,44.61,45.27,44.08,45.04,1369645,0
+MTCH.US,D,20190111,000000,44.83,45.77,44.4631,44.69,1308680,0
+MTCH.US,D,20190114,000000,44.22,44.8,43.38,44.36,1680404,0
+MTCH.US,D,20190115,000000,44.73,46.85,44.73,46.47,1585943,0
+MTCH.US,D,20190116,000000,46.48,46.88,45.52,46.18,1328844,0
+MTCH.US,D,20190117,000000,46.02,47.88,45.91,47.06,2027369,0
+MTCH.US,D,20190118,000000,47.06,48.72,47.06,48.22,1806455,0
+MTCH.US,D,20190122,000000,47.91,49.24,47.567,48.22,1228253,0
+MTCH.US,D,20190123,000000,48.79,49.44,48.41,49.41,1171745,0
+MTCH.US,D,20190124,000000,49.74,50.63,49.72,50.45,1167281,0
+MTCH.US,D,20190125,000000,51.03,52.6023,50.7,52.37,1400330,0
+MTCH.US,D,20190128,000000,51.75,52.74,50.71,52.49,1222392,0
+MTCH.US,D,20190129,000000,52.79,52.79,51.35,52.09,1188615,0
+MTCH.US,D,20190130,000000,52.69,52.75,51.72,52.46,1633104,0
+MTCH.US,D,20190131,000000,52.71,54.57,52.665,53.49,1701727,0
+MTCH.US,D,20190201,000000,53.49,55.03,53.31,54.73,2190905,0
+MTCH.US,D,20190204,000000,51.76,54.68,51.5,54.43,2416247,0
+MTCH.US,D,20190205,000000,54.44,55.785,54.44,55.68,2787809,0
+MTCH.US,D,20190206,000000,53.82,54.75,52.73,53.08,3880603,0
+MTCH.US,D,20190207,000000,57.9,60.91,55.2015,55.76,9679378,0
+MTCH.US,D,20190208,000000,54.54,57.28,53.35,56.61,3309428,0
+MTCH.US,D,20190211,000000,57.5,58.39,56.81,57.73,3254848,0
+MTCH.US,D,20190212,000000,58.36,58.49,57.0701,57.65,1521535,0
+MTCH.US,D,20190213,000000,57.68,58.07,57.19,57.63,1330266,0
+MTCH.US,D,20190214,000000,57.24,58.1,56.52,57.78,1096156,0
+MTCH.US,D,20190215,000000,58.09,58.09,56.425,57.33,1625569,0
+MTCH.US,D,20190219,000000,57.37,57.8,56.69,57.08,1391625,0
+MTCH.US,D,20190220,000000,57.31,57.55,55.76,56.48,1372332,0
+MTCH.US,D,20190221,000000,56.38,57.18,56.09,56.73,1029244,0
+MTCH.US,D,20190222,000000,56.83,57.5,56.6,57.29,1262330,0
+MTCH.US,D,20190225,000000,57.43,58.65,55.6,55.97,1715922,0
+MTCH.US,D,20190226,000000,55.8,56.06,54.64,55.35,1374313,0
+MTCH.US,D,20190227,000000,54.91,56,54.55,55.78,934441,0
+MTCH.US,D,20190228,000000,55.84,55.93,54.9,55.38,973497,0
+MTCH.US,D,20190301,000000,55.98,56,55.21,55.6,1208325,0
+MTCH.US,D,20190304,000000,55.84,55.9199,53,54.48,1824418,0
+MTCH.US,D,20190305,000000,54.54,55.29,54.205,55.09,898626,0
+MTCH.US,D,20190306,000000,55.08,55.57,54.39,54.7,872508,0
+MTCH.US,D,20190307,000000,54.73,55.1,53.7,53.79,1123053,0
+MTCH.US,D,20190308,000000,53,53.91,52.305,53.03,1679489,0
+MTCH.US,D,20190311,000000,53.35,54.41,53.35,53.58,1945313,0
+MTCH.US,D,20190312,000000,53.74,54.47,52.84,53.9,1487333,0
+MTCH.US,D,20190313,000000,54.14,55.06,53.35,53.46,1088463,0
+MTCH.US,D,20190314,000000,53.38,54.67,52.63,54.16,1422593,0
+MTCH.US,D,20190315,000000,54.44,55.18,53.74,55,2116991,0
+MTCH.US,D,20190318,000000,55.29,56.24,55.29,55.69,1762208,0
+MTCH.US,D,20190319,000000,55.87,57.315,55.5,57.15,1616153,0
+MTCH.US,D,20190320,000000,56.93,58.57,56.87,58.13,2140903,0
+MTCH.US,D,20190321,000000,57.98,59.925,57.8757,59.51,1854527,0
+MTCH.US,D,20190322,000000,59.14,59.57,57.38,57.59,1481285,0
+MTCH.US,D,20190325,000000,57.49,58.12,56.41,56.94,1530892,0
+MTCH.US,D,20190326,000000,56.98,58.09,56.47,56.98,1063503,0
+MTCH.US,D,20190327,000000,57.15,57.89,54.81,55.24,1420693,0
+MTCH.US,D,20190328,000000,55.5,56.21,54.92,55.87,1246428,0
+MTCH.US,D,20190329,000000,56.19,56.96,55.63,56.61,1430305,0
+MTCH.US,D,20190401,000000,57.25,58.39,55.6515,56.26,1969561,0
+MTCH.US,D,20190402,000000,56.15,57.115,55.38,56.68,1207323,0
+MTCH.US,D,20190403,000000,57.16,57.79,56.83,57.32,1085051,0
+MTCH.US,D,20190404,000000,57.44,57.68,54.51,55.23,1764096,0
+MTCH.US,D,20190405,000000,55.52,55.79,54.84,54.92,1019059,0
+MTCH.US,D,20190408,000000,54.91,55.8755,53.83,55.81,1064399,0
+MTCH.US,D,20190409,000000,55.73,56.86,55.22,56.66,783991,0
+MTCH.US,D,20190410,000000,56.79,57.13,56.23,56.99,1080555,0
+MTCH.US,D,20190411,000000,57.16,58.51,56.91,57.87,1274456,0
+MTCH.US,D,20190412,000000,58,58.32,56.2712,57.2,662687,0
+MTCH.US,D,20190415,000000,57.35,61.31,56.93,60.18,4218567,0
+MTCH.US,D,20190416,000000,61,61.95,57.39,57.81,2935797,0
+MTCH.US,D,20190417,000000,57.96,59.9,57.96,58.6,1441518,0
+MTCH.US,D,20190418,000000,58.6,59.57,57.51,59.1,1049170,0
+MTCH.US,D,20190422,000000,58.98,61.26,58.8057,61.04,1901661,0
+MTCH.US,D,20190423,000000,61.43,62.63,61.3,61.86,1627036,0
+MTCH.US,D,20190424,000000,62.34,63.12,61.53,61.65,1307555,0
+MTCH.US,D,20190425,000000,62.23,62.555,60.64,62.17,963272,0
+MTCH.US,D,20190426,000000,62.48,62.75,61.83,61.92,1006151,0
+MTCH.US,D,20190429,000000,62.31,62.57,61.22,61.45,910097,0
+MTCH.US,D,20190430,000000,61.11,61.76,59.9201,60.4,1511777,0
+MTCH.US,D,20190501,000000,60.65,61.7,60,60.44,891868,0
+MTCH.US,D,20190502,000000,60.17,60.62,59.18,60.41,852344,0
+MTCH.US,D,20190503,000000,61,62.28,60.62,61.91,955873,0
+MTCH.US,D,20190506,000000,59.55,63,58.68,62.55,1858112,0
+MTCH.US,D,20190507,000000,62.05,62.94,59.8,60.37,2504016,0
+MTCH.US,D,20190508,000000,63.29,68.75,62.6,67.88,7193537,0
+MTCH.US,D,20190509,000000,67.45,67.81,63.39,67.15,3757666,0
+MTCH.US,D,20190510,000000,67.15,67.85,65.28,67.27,1823787,0
+MTCH.US,D,20190513,000000,65.94,69.88,65.29,69.24,3641511,0
+MTCH.US,D,20190514,000000,69.37,70.45,67.6611,67.92,2286322,0
+MTCH.US,D,20190515,000000,67.79,71.53,67.54,70.73,2523785,0
+MTCH.US,D,20190516,000000,70.87,75.12,70.5,74.02,2543620,0
+MTCH.US,D,20190517,000000,73.6,75.2808,72.87,72.89,1841568,0
+MTCH.US,D,20190520,000000,71.98,73.4,71.08,72.13,1685972,0
+MTCH.US,D,20190521,000000,72.76,73.4938,70.92,71.35,1481861,0
+MTCH.US,D,20190522,000000,70.8,71.6172,70.32,70.62,2044936,0
+MTCH.US,D,20190523,000000,69.8,70.61,68.68,69.36,1847548,0
+MTCH.US,D,20190524,000000,69.62,70.53,68.78,69.26,1161795,0
+MTCH.US,D,20190528,000000,69.68,70.96,69.41,70.07,1219505,0
+MTCH.US,D,20190529,000000,69.02,70.11,68.17,69.32,1607990,0
+MTCH.US,D,20190530,000000,69.64,70.24,68.95,69.67,1194937,0
+MTCH.US,D,20190531,000000,68.87,69.1212,68.15,68.65,958535,0
+MTCH.US,D,20190603,000000,68.28,68.92,65.37,65.82,2284582,0
+MTCH.US,D,20190604,000000,66.24,68.55,65.94,68.46,1809979,0
+MTCH.US,D,20190605,000000,69.14,71.48,69.12,71.34,1498535,0
+MTCH.US,D,20190606,000000,71.47,71.99,69.77,70.73,1004393,0
+MTCH.US,D,20190607,000000,70.73,72.82,70.51,70.99,1416656,0
+MTCH.US,D,20190610,000000,71.67,73.2,70.13,70.33,1148786,0
+MTCH.US,D,20190611,000000,70.93,71.97,69.05,70.16,893177,0
+MTCH.US,D,20190612,000000,69.77,71.88,69.65,71.78,920406,0
+MTCH.US,D,20190613,000000,72.14,73.45,71.75,72.57,1087381,0
+MTCH.US,D,20190614,000000,72.97,72.97,71.21,72.09,831552,0
+MTCH.US,D,20190617,000000,72.16,73.68,71.77,72.53,834776,0
+MTCH.US,D,20190618,000000,73.16,73.91,71.58,71.75,880180,0
+MTCH.US,D,20190619,000000,71.67,71.73,67.92,70.34,2682672,0
+MTCH.US,D,20190620,000000,70.98,72.28,69.015,69.2,2023134,0
+MTCH.US,D,20190621,000000,68.63,68.7,65.46,66.79,2094017,0
+MTCH.US,D,20190624,000000,67.3,72.055,67.28,71.48,3908166,0
+MTCH.US,D,20190625,000000,71.19,71.45,66.89,67.11,2487419,0
+MTCH.US,D,20190626,000000,68.13,68.75,65.5,66.66,2518244,0
+MTCH.US,D,20190627,000000,66.88,69.04,66.77,68.23,1196791,0
+MTCH.US,D,20190628,000000,68.12,68.79,67.19,67.27,1753464,0
+MTCH.US,D,20190701,000000,68.6,69.675,68.02,68.91,1225121,0
+MTCH.US,D,20190702,000000,68.78,69.82,67.9391,69.7,1143251,0
+MTCH.US,D,20190703,000000,70.38,72.08,70.02,71.54,1183046,0
+MTCH.US,D,20190705,000000,71.13,72.92,70.6,72.28,1369672,0
+MTCH.US,D,20190708,000000,71.88,71.88,69.73,70.7,1239493,0
+MTCH.US,D,20190709,000000,70.51,72.8023,70.425,72.1,1044834,0
+MTCH.US,D,20190710,000000,72.52,74.12,71.21,73.3,1270593,0
+MTCH.US,D,20190711,000000,73.86,74,71.56,72.23,840078,0
+MTCH.US,D,20190712,000000,71.84,73.13,71.0104,73.03,893535,0
+MTCH.US,D,20190715,000000,73.14,73.81,72.8,73.08,896357,0
+MTCH.US,D,20190716,000000,73.15,75,71.78,72.29,2136255,0
+MTCH.US,D,20190717,000000,72.42,74.3054,71.89,73.14,1029033,0
+MTCH.US,D,20190718,000000,73.55,77.48,73.35,76.46,3139086,0
+MTCH.US,D,20190719,000000,77.33,79.3,75.69,76.02,2385766,0
+MTCH.US,D,20190722,000000,76.3,77.79,76.22,76.79,1243816,0
+MTCH.US,D,20190723,000000,76.95,77.29,75.17,76.34,1425453,0
+MTCH.US,D,20190724,000000,76.47,78.42,76.37,78.03,911790,0
+MTCH.US,D,20190725,000000,77.97,78.8199,77.1101,77.7,1024245,0
+MTCH.US,D,20190726,000000,76.61,78.1,75.44,77.19,1262371,0
+MTCH.US,D,20190729,000000,77.36,77.52,75.22,76.54,820423,0
+MTCH.US,D,20190730,000000,76.26,76.31,74.75,75.05,793926,0
+MTCH.US,D,20190731,000000,75.41,76.26,73.23,75.29,1161438,0
+MTCH.US,D,20190801,000000,75.38,77.655,74.95,75.44,1335900,0
+MTCH.US,D,20190802,000000,75.36,76.86,74.64,75.19,1553821,0
+MTCH.US,D,20190805,000000,73,73.16,69.86,71.41,2635231,0
+MTCH.US,D,20190806,000000,73.91,74.58,72.29,73.91,3467851,0
+MTCH.US,D,20190807,000000,85.47,95.3184,82.32,91.77,14540168,0
+MTCH.US,D,20190808,000000,89.5,89.5,85.1,87.17,8717260,0
+MTCH.US,D,20190809,000000,87.24,87.55,82.24,85.63,3286153,0
+MTCH.US,D,20190812,000000,85.59,85.89,79.82,82.64,3639130,0
+MTCH.US,D,20190813,000000,82.5,84.94,80.33,80.6,3125986,0
+MTCH.US,D,20190814,000000,79.66,80.7688,77.87,79.53,2637300,0
+MTCH.US,D,20190815,000000,81.53,82.91,80.01,82.47,2511076,0
+MTCH.US,D,20190816,000000,83.2473,84.8,83.07,84.51,2092955,0
+MTCH.US,D,20190819,000000,85.2,85.5,81.14,82.92,2024851,0
+MTCH.US,D,20190820,000000,82.85,83.77,81.78,83.17,1524904,0
+MTCH.US,D,20190821,000000,84.13,85.6,83.45,85.35,1707382,0
+MTCH.US,D,20190822,000000,85.54,86.83,84.64,86.48,2133401,0
+MTCH.US,D,20190823,000000,86.1,87.51,85.155,85.46,1941346,0
+MTCH.US,D,20190826,000000,86.45,87,84.08,85.93,1592418,0
+MTCH.US,D,20190827,000000,86.89,87.39,84.42,84.83,1796688,0
+MTCH.US,D,20190828,000000,84.39,85.345,83.07,85,1353791,0
+MTCH.US,D,20190829,000000,85.67,86.15,83.8,85.6,1415685,0
+MTCH.US,D,20190830,000000,85.89,86.19,83.96,84.8,1166844,0
+MTCH.US,D,20190903,000000,84.8,85.75,83.36,83.98,1356561,0
+MTCH.US,D,20190904,000000,84.87,86.06,84.1,85.64,1907808,0
+MTCH.US,D,20190905,000000,88.55,89.3815,79.52,81.74,7772504,0
+MTCH.US,D,20190906,000000,81.61,82.64,79.52,81.47,1962793,0
+MTCH.US,D,20190909,000000,82.15,82.4,77.34,77.96,2471588,0
+MTCH.US,D,20190910,000000,76.25,78.61,75.12,75.54,2741231,0
+MTCH.US,D,20190911,000000,75.43,77.7699,74.19,74.83,2225032,0
+MTCH.US,D,20190912,000000,75.65,77.36,75.53,76.17,1756744,0
+MTCH.US,D,20190913,000000,75.82,77.05,74.65,74.93,1332250,0
+MTCH.US,D,20190916,000000,73.49,76.79,72,76.61,1859287,0
+MTCH.US,D,20190917,000000,78.01,79.895,76.92,79.71,2178058,0
+MTCH.US,D,20190918,000000,80,80,76.81,79.16,1836637,0
+MTCH.US,D,20190919,000000,79.92,81.11,78.41,79.24,1334609,0
+MTCH.US,D,20190920,000000,79.36,80.15,77.51,78.68,1927244,0
+MTCH.US,D,20190923,000000,78.62,78.9,77.84,78.16,930008,0
+MTCH.US,D,20190924,000000,78.62,79.05,71.97,72.83,3329551,0
+MTCH.US,D,20190925,000000,72.25,74.54,66.57,71.44,8099841,0
+MTCH.US,D,20190926,000000,70.27,72.15,69.535,71.44,1910291,0
+MTCH.US,D,20190927,000000,73.73,74.15,71.02,72.41,1898757,0
+MTCH.US,D,20190930,000000,71.96,72.87,70.08,71.44,1922234,0
+MTCH.US,D,20191001,000000,71.29,73.66,71.1,72.96,1911311,0
+MTCH.US,D,20191002,000000,71.69,72.66,69.93,72.37,1274050,0
+MTCH.US,D,20191003,000000,71.88,75.21,71.88,75,2725915,0
+MTCH.US,D,20191004,000000,74.7,75.74,73.7141,74.43,1409640,0
+MTCH.US,D,20191007,000000,77.01,78.31,75.71,77.97,3955701,0
+MTCH.US,D,20191008,000000,76.82,77.5,75.06,75.54,1744101,0
+MTCH.US,D,20191009,000000,75.6,77.06,75.06,75.96,1187057,0
+MTCH.US,D,20191010,000000,77.31,78.2,75.32,76.02,1715631,0
+MTCH.US,D,20191011,000000,75.2,75.92,72.781,74.1,4792004,0
+MTCH.US,D,20191014,000000,74.06,74.63,72.395,74,1933650,0
+MTCH.US,D,20191015,000000,74,75.55,73,75.25,1609292,0
+MTCH.US,D,20191016,000000,75.16,76.63,74.03,76.62,1289667,0
+MTCH.US,D,20191017,000000,76.53,77.11,75.64,75.8,1149150,0
+MTCH.US,D,20191018,000000,75.83,76.2,71.52,71.55,1812278,0
+MTCH.US,D,20191021,000000,72.3,73.81,71.16,72.97,1411314,0
+MTCH.US,D,20191022,000000,72.89,73.165,71.01,71.28,1151606,0
+MTCH.US,D,20191023,000000,71.34,73.57,71.28,73.46,2063337,0
+MTCH.US,D,20191024,000000,73.58,74.78,72.55,73.86,1332719,0
+MTCH.US,D,20191025,000000,73.66,74.47,73.0506,73.94,1035374,0
+MTCH.US,D,20191028,000000,74.04,74.5726,72.81,73.85,1088271,0
+MTCH.US,D,20191029,000000,74,75.43,72.71,72.79,1882398,0
+MTCH.US,D,20191030,000000,72.8,74.04,71.96,73.73,1161244,0
+MTCH.US,D,20191031,000000,73.78,74.92,72.88,72.99,1515664,0
+MTCH.US,D,20191101,000000,73.11,74.76,72.06,73,2258832,0
+MTCH.US,D,20191104,000000,73.18,73.42,71.04,71.21,2804254,0
+MTCH.US,D,20191105,000000,71.22,72.14,68.77,68.77,6407187,0
+MTCH.US,D,20191106,000000,62.25,67.22,61.5,67.04,10398812,0
+MTCH.US,D,20191107,000000,68.31,71.3,68.31,69.7,5083766,0
+MTCH.US,D,20191108,000000,70.02,70.06,67.42,69.08,3729254,0
+MTCH.US,D,20191111,000000,68.79,69.25,68.28,68.69,1663274,0
+MTCH.US,D,20191112,000000,68.54,68.99,67.22,68.41,1797326,0
+MTCH.US,D,20191113,000000,67.99,69.14,67.85,68.7,987103,0
+MTCH.US,D,20191114,000000,68.05,69.5,67.71,69.38,1068874,0
+MTCH.US,D,20191115,000000,69.55,70.7,69.07,70.08,961181,0
+MTCH.US,D,20191118,000000,70.43,71.56,69.915,71.09,1053784,0
+MTCH.US,D,20191119,000000,70.92,71.87,70.8593,71.86,1003731,0
+MTCH.US,D,20191120,000000,71.62,72.3799,69.49,70.47,2123216,0
+MTCH.US,D,20191121,000000,70.47,72.5,70.03,70.04,1368935,0
+MTCH.US,D,20191122,000000,70.26,70.29,69.4,69.87,1169525,0
+MTCH.US,D,20191125,000000,70.1,70.46,68.8,69.28,1553730,0
+MTCH.US,D,20191126,000000,69.4,70.88,69.4,70.37,4062502,0
+MTCH.US,D,20191127,000000,70.37,70.54,69.69,70.06,1121314,0
+MTCH.US,D,20191129,000000,70.08,70.73,69.77,70.48,496366,0
+MTCH.US,D,20191202,000000,70.39,70.73,67.57,68.42,1723564,0
+MTCH.US,D,20191203,000000,66.98,68.38,66.66,68.26,1455649,0
+MTCH.US,D,20191204,000000,68.28,69.47,67.845,67.98,1481622,0
+MTCH.US,D,20191205,000000,67.94,68.72,67.65,68.13,897751,0
+MTCH.US,D,20191206,000000,68.16,68.42,66.94,67.87,1921281,0
+MTCH.US,D,20191209,000000,67.69,68.32,67.22,67.73,1714558,0
+MTCH.US,D,20191210,000000,67.96,69.05,67.77,68.25,1238027,0
+MTCH.US,D,20191211,000000,68.05,68.9,67.54,68.62,1332036,0
+MTCH.US,D,20191212,000000,68.53,69.51,68.21,69.09,2950959,0
+MTCH.US,D,20191213,000000,68.98,71.93,68.98,71.91,1954214,0
+MTCH.US,D,20191216,000000,72.17,73.039,71.36,72.31,2454633,0
+MTCH.US,D,20191217,000000,72.57,72.99,69.08,71.04,2878714,0
+MTCH.US,D,20191218,000000,71.24,72.2759,70.91,71.24,2361645,0
+MTCH.US,D,20191219,000000,72.51,77.97,72.5,77.35,5882994,0
+MTCH.US,D,20191220,000000,77.79,81.28,76.65,79.86,4822128,0
+MTCH.US,D,20191223,000000,80.34,80.7,79.27,80.18,1771775,0
+MTCH.US,D,20191224,000000,80.21,81.731,80.21,80.94,565727,0
+MTCH.US,D,20191226,000000,80.95,82.55,80.35,82.51,1143132,0
+MTCH.US,D,20191227,000000,82.83,84.21,82.16,84.03,2299760,0
+MTCH.US,D,20191230,000000,83.92,83.92,81.5801,82.98,1234074,0
+MTCH.US,D,20191231,000000,82.94,83.325,81.98,82.11,1176028,0
+MTCH.US,D,20200102,000000,82.77,84.79,82.71,84.19,1711452,0
+MTCH.US,D,20200103,000000,83,84.3,83,84.1,850894,0
+MTCH.US,D,20200106,000000,83.38,84.33,82.77,84.32,1569156,0
+MTCH.US,D,20200107,000000,84.16,84.62,83.25,83.82,1135924,0
+MTCH.US,D,20200108,000000,83.7,85.94,83.655,85.05,1853043,0
+MTCH.US,D,20200109,000000,85.93,87.08,85.365,85.75,1631185,0
+MTCH.US,D,20200110,000000,86.51,87.5,85.13,87.13,2000077,0
+MTCH.US,D,20200113,000000,87.99,91.38,87.61,89.58,3028412,0
+MTCH.US,D,20200114,000000,89.87,90.37,88.9,89.72,1547769,0
+MTCH.US,D,20200115,000000,89.97,91.9,89.75,91.1,1360702,0
+MTCH.US,D,20200116,000000,91.67,92.51,91.31,92.45,1334216,0
+MTCH.US,D,20200117,000000,91.98,92.36,90.22,91.11,2506755,0
+MTCH.US,D,20200121,000000,90.25,91.51,89.54,89.75,2426276,0
+MTCH.US,D,20200122,000000,90.25,91.32,89.31,89.56,1179533,0
+MTCH.US,D,20200123,000000,89.88,90.65,88.47,88.47,1718779,0
+MTCH.US,D,20200124,000000,88.79,89.485,85.47,85.57,1513749,0
+MTCH.US,D,20200127,000000,82.44,84.76,81.46,84.35,2481332,0
+MTCH.US,D,20200128,000000,84.92,85.29,83.92,83.96,1124587,0
+MTCH.US,D,20200129,000000,83.19,83.7695,80.94,81.03,2181817,0
+MTCH.US,D,20200130,000000,80.57,81.09,79.92,81.05,1211542,0
+MTCH.US,D,20200131,000000,80.26,81.06,78.01,78.22,2034922,0
+MTCH.US,D,20200203,000000,78.27,80.72,78.24,80.72,2166325,0
+MTCH.US,D,20200204,000000,82,83.01,80.52,82.93,3134206,0
+MTCH.US,D,20200205,000000,80.05,81.37,75.24,76,7092188,0
+MTCH.US,D,20200206,000000,76.25,82.26,76.25,79.51,7927206,0
+MTCH.US,D,20200207,000000,79.33,80.2,77.4,77.75,4869911,0
+MTCH.US,D,20200210,000000,77.28,78.1,75.68,75.81,1637392,0
+MTCH.US,D,20200211,000000,76.02,76.3999,74.53,74.58,1786591,0
+MTCH.US,D,20200212,000000,74.54,75.71,73.01,75.5,2515586,0
+MTCH.US,D,20200213,000000,74.91,75.96,73.78,75.21,1652510,0
+MTCH.US,D,20200214,000000,75.31,77.09,75.09,76.5,2240626,0
+MTCH.US,D,20200218,000000,76.65,77.23,75.315,76.7,1822760,0
+MTCH.US,D,20200219,000000,77.3,77.64,75.8838,75.92,1499038,0
+MTCH.US,D,20200220,000000,75.85,76.79,73.6,75.15,1640373,0
+MTCH.US,D,20200221,000000,74.89,74.98,72.8,73.5,1300346,0
+MTCH.US,D,20200224,000000,69.59,71.06,68.6,70.15,3283310,0
+MTCH.US,D,20200225,000000,70.39,70.92,67.23,67.75,2899447,0
+MTCH.US,D,20200226,000000,67.98,68.81,65.52,66.04,3753767,0
+MTCH.US,D,20200227,000000,63.83,66.91,63.13,64.8,3190503,0
+MTCH.US,D,20200228,000000,62.41,65.5,62.23,65,3133691,0
+MTCH.US,D,20200302,000000,65,68.21,63.53,68.14,3845372,0
+MTCH.US,D,20200303,000000,68.15,68.56,64.38,65.8,4149117,0
+MTCH.US,D,20200304,000000,67.05,68.8,65.365,68.06,2746583,0
+MTCH.US,D,20200305,000000,66.32,67.98,65.58,66.61,2368941,0
+MTCH.US,D,20200306,000000,64.53,65.59,62.98,65.56,2250534,0
+MTCH.US,D,20200309,000000,60,65.76,53.25,64.04,3394153,0
+MTCH.US,D,20200310,000000,65.24,66.38,63.05,65.82,2053973,0
+MTCH.US,D,20200311,000000,64.3,65.03,61.69,63.02,2574334,0
+MTCH.US,D,20200312,000000,57.49,60.965,55.8,57.57,4206663,0
+MTCH.US,D,20200313,000000,59.6,60.8,55.62,60.47,3622228,0
+MTCH.US,D,20200316,000000,53.7,56.54,52.59,54.39,6139043,0
+MTCH.US,D,20200317,000000,55.01,58.1,51.79,57.02,4437566,0
+MTCH.US,D,20200318,000000,53.11,55.91,47.27,52,3659029,0
+MTCH.US,D,20200319,000000,50.38,53.16,48.92,50.76,4080686,0
+MTCH.US,D,20200320,000000,51.68,52.94,47.31,47.35,4844548,0
+MTCH.US,D,20200323,000000,46.9,50.13,44.74,48.71,3854238,0
+MTCH.US,D,20200324,000000,50.7,58.33,50.7,57.86,4694227,0
+MTCH.US,D,20200325,000000,59,68.5,58.5,65.6,6023960,0
+MTCH.US,D,20200326,000000,65.52,73.25,61.98,63.58,4024382,0
+MTCH.US,D,20200327,000000,60.39,64.35,60.16,62.48,1972682,0
+MTCH.US,D,20200330,000000,62.23,67.7,62.23,66.67,2532033,0
+MTCH.US,D,20200331,000000,65.7,68.79,65.7,66.04,2132924,0
+MTCH.US,D,20200401,000000,64.13,64.97,60.42,61.61,2482358,0
+MTCH.US,D,20200402,000000,60.75,64.15,60.17,62.19,1281788,0
+MTCH.US,D,20200403,000000,62.53,64.76,62.21,63.7,1376589,0
+MTCH.US,D,20200406,000000,66.98,68.93,64.33,68.41,2098574,0
+MTCH.US,D,20200407,000000,70.65,71.96,67.77,70.18,3322044,0
+MTCH.US,D,20200408,000000,71.06,72.585,68.91,69.21,2119658,0
+MTCH.US,D,20200409,000000,70.31,71,66.66,68.11,2457871,0
+MTCH.US,D,20200413,000000,67.25,69.37,65.99,68.48,1897159,0
+MTCH.US,D,20200414,000000,69.58,74.13,69.58,73.26,2603784,0
+MTCH.US,D,20200415,000000,72.08,76.13,69.86,74.49,2884735,0
+MTCH.US,D,20200416,000000,75.7,80.405,75.09,78.87,3355646,0
+MTCH.US,D,20200417,000000,80,81.32,78.81,80,3055492,0
+MTCH.US,D,20200420,000000,79.23,83.59,78.95,80.03,2238871,0
+MTCH.US,D,20200421,000000,79.33,80.17,75.78,76.9,1337725,0
+MTCH.US,D,20200422,000000,78.12,80.81,77.51,80.03,1389616,0
+MTCH.US,D,20200423,000000,80.31,82.355,79.04,80.38,1355825,0
+MTCH.US,D,20200424,000000,80.99,81.82,79.67,81.23,1005279,0
+MTCH.US,D,20200427,000000,82.2,82.81,77.97,78.38,1912400,0
+MTCH.US,D,20200428,000000,79.31,79.79,75.15,75.24,1865225,0
+MTCH.US,D,20200429,000000,76.61,80.61,76.25,79.59,1441230,0
+MTCH.US,D,20200430,000000,78,79.99,76.63,76.96,1624488,0
+MTCH.US,D,20200501,000000,75.62,77.05,74.39,74.64,1119154,0
+MTCH.US,D,20200504,000000,74.52,77.36,74.0584,77.18,1880011,0
+MTCH.US,D,20200505,000000,78.5,81.04,78.02,80.1,1838907,0
+MTCH.US,D,20200506,000000,83.41,87.38,82.84,87.35,3125764,0
+MTCH.US,D,20200507,000000,88.5,90,82.37,82.63,3697618,0
+MTCH.US,D,20200508,000000,83.3,83.98,79.63,79.99,3119016,0
+MTCH.US,D,20200511,000000,79.31,81.3,79.0368,79.94,3125647,0
+MTCH.US,D,20200512,000000,80.36,81,77.3,77.82,2485898,0
+MTCH.US,D,20200513,000000,77.71,78.45,72.28,74.75,2902971,0
+MTCH.US,D,20200514,000000,73.2,77.6,73.085,77.37,1896680,0
+MTCH.US,D,20200515,000000,76.98,78.56,76.5,78.17,1760451,0
+MTCH.US,D,20200518,000000,80,84.18,79.27,83.6,2415460,0
+MTCH.US,D,20200519,000000,83.72,87.885,83.07,85.72,1602995,0
+MTCH.US,D,20200520,000000,86.31,87.49,83.44,84.64,1704910,0
+MTCH.US,D,20200521,000000,84.86,85.61,82.48,84,860802,0
+MTCH.US,D,20200522,000000,84.6,86.75,83.1,84.93,787392,0
+MTCH.US,D,20200526,000000,86.5,86.74,84.32,85.49,759128,0
+MTCH.US,D,20200527,000000,85.49,86.12,83.1,85.97,865248,0
+MTCH.US,D,20200528,000000,84.72,91.7715,84.4918,88.93,3033581,0
+MTCH.US,D,20200529,000000,89.88,90.25,87.72,89.04,1455869,0
+MTCH.US,D,20200601,000000,89.12,92.68,89.11,91.73,2150005,0
+MTCH.US,D,20200602,000000,93.78,94.57,90.76,94.36,2081781,0
+MTCH.US,D,20200603,000000,94.38,95.5746,91.82,94.01,1956609,0
+MTCH.US,D,20200604,000000,92.9,94.07,89.64,91.38,1865847,0
+MTCH.US,D,20200605,000000,91.54,92.6,89.4198,90.09,1846079,0
+MTCH.US,D,20200608,000000,90.47,92.85,89.34,89.51,1797148,0
+MTCH.US,D,20200609,000000,90.35,90.49,87.51,89.69,2603357,0
+MTCH.US,D,20200610,000000,90.13,90.68,87.65,88.45,1993856,0
+MTCH.US,D,20200611,000000,84.97,86.7,82.57,85.68,2946401,0
+MTCH.US,D,20200612,000000,88.15,88.34,84.37,87.25,2382148,0
+MTCH.US,D,20200615,000000,86,88.57,85.49,88.34,2237911,0
+MTCH.US,D,20200616,000000,89.99,93.16,89.69,92.22,3362189,0
+MTCH.US,D,20200617,000000,92.93,94.8,91.621,94.47,2475640,0
+MTCH.US,D,20200618,000000,94.65,98.965,94.06,98.2,3093863,0
+MTCH.US,D,20200619,000000,99.18,99.43,95.21,95.73,3088330,0
+MTCH.US,D,20200622,000000,96.39,96.56,93.58,95.21,2031911,0
+MTCH.US,D,20200623,000000,96.07,99.72,94.65,98.61,2735454,0
+MTCH.US,D,20200624,000000,98.51,99.82,95.2,98.02,2307711,0
+MTCH.US,D,20200625,000000,97.62,100.25,97.33,98.95,1208499,0
+MTCH.US,D,20200626,000000,99.62,101.97,97.85,101.18,2958033,0
+MTCH.US,D,20200629,000000,101,106.44,100.66,106,4389545,0
+MTCH.US,D,20200630,000000,106.18,107.95,105.01,107.05,3499893,0
+MTCH.US,D,20200701,000000,106,107.43,94.01,105.67,12164767,0
+MTCH.US,D,20200702,000000,105.1,108.45,96.12,98.92,7160833,0
+MTCH.US,D,20200706,000000,100,100.53,93.24,94.78,13035116,0
+MTCH.US,D,20200707,000000,93.34,94.7599,91.56,92,8123403,0
+MTCH.US,D,20200708,000000,92,95.8718,91.51,94.2,4442302,0
+MTCH.US,D,20200709,000000,95,97.9,94.5,96.32,4778062,0
+MTCH.US,D,20200710,000000,96.87,102.15,96.4,100.39,4693986,0
+MTCH.US,D,20200713,000000,100.72,101.47,96.24,96.92,4708356,0
+MTCH.US,D,20200714,000000,95.38,99.175,94.4,97.93,6046795,0
+MTCH.US,D,20200715,000000,98.35,99,95.75,96.43,2854044,0
+MTCH.US,D,20200716,000000,95.54,95.81,93.5,94.46,2535619,0
+MTCH.US,D,20200717,000000,95.1,95.87,90.95,91.75,4195243,0
+MTCH.US,D,20200720,000000,91.71,98.98,91.46,97.17,6021921,0
+MTCH.US,D,20200721,000000,98.41,98.41,92.62,93.93,3217818,0
+MTCH.US,D,20200722,000000,94,96.02,92.92,93.37,2725528,0
+MTCH.US,D,20200723,000000,93.01,94.44,90.59,91.15,1632949,0
+MTCH.US,D,20200724,000000,89.99,91.8,87.56,90.36,2607364,0
+MTCH.US,D,20200727,000000,91.69,93.78,91,91.77,4018057,0
+MTCH.US,D,20200728,000000,91.51,101.9,91.51,98.44,7953501,0
+MTCH.US,D,20200729,000000,100,103.5,99,102.79,4459406,0
+MTCH.US,D,20200730,000000,101.99,104.33,100.58,102.35,3173454,0
+MTCH.US,D,20200731,000000,103.63,103.97,101.5466,102.7,3006743,0
+MTCH.US,D,20200803,000000,103.78,110.86,103.065,110.405,4925314,0
+MTCH.US,D,20200804,000000,110.2,110.47,105.99,107.57,3174821,0
+MTCH.US,D,20200805,000000,119,123,115.31,120.71,6658063,0
+MTCH.US,D,20200806,000000,117.73,118.005,113.88,113.97,4489624,0
+MTCH.US,D,20200807,000000,114.44,116.25,113.03,115.88,2267025,0
+MTCH.US,D,20200810,000000,117.01,119.49,112.69,115.65,4572384,0
+MTCH.US,D,20200811,000000,115.38,118.39,114.87,115.5,2575340,0
+MTCH.US,D,20200812,000000,115.85,118,115.42,115.92,2197740,0
+MTCH.US,D,20200813,000000,118.25,118.25,116.69,117.44,2065430,0
+MTCH.US,D,20200814,000000,118,121.44,117.65,118.8,2220067,0
+MTCH.US,D,20200817,000000,118.8,119.79,113.5602,114.105,4508357,0
+MTCH.US,D,20200818,000000,114.54,116.4599,114.1,115.21,4318466,0
+MTCH.US,D,20200819,000000,114.82,118.465,113.94,114.15,4237690,0
+MTCH.US,D,20200820,000000,113.99,115.53,112.16,113.08,1695367,0
+MTCH.US,D,20200821,000000,113.54,114.7,112.405,112.55,2096436,0
+MTCH.US,D,20200824,000000,113.64,114.963,111.01,111.9,1650501,0
+MTCH.US,D,20200825,000000,110.78,112.52,109.56,112.28,1808425,0
+MTCH.US,D,20200826,000000,113.2,114.08,110.95,112.53,1651850,0
+MTCH.US,D,20200827,000000,112.45,113.27,111.34,111.53,2006112,0
+MTCH.US,D,20200828,000000,112.18,113.56,109.87,111.5,1343364,0
+MTCH.US,D,20200831,000000,111.49,112.25,110.44,111.68,2619506,0
+MTCH.US,D,20200901,000000,110.87,115.25,110.87,113.41,2799925,0
+MTCH.US,D,20200902,000000,114.7,117.62,112.88,117.49,3026666,0
+MTCH.US,D,20200903,000000,114.23,114.82,108.81,110.54,2414849,0
+MTCH.US,D,20200904,000000,108.51,110.95,102.08,105.94,3004026,0
+MTCH.US,D,20200908,000000,102.005,105.545,100.25,102.06,3918381,0
+MTCH.US,D,20200909,000000,104.49,106.671,102.13,105.56,2711251,0
+MTCH.US,D,20200910,000000,106.29,108.37,104.17,105.46,2005407,0
+MTCH.US,D,20200911,000000,106.86,106.86,101.65,103.65,2302418,0
+MTCH.US,D,20200914,000000,105.74,109.27,105.74,108.26,3473949,0
+MTCH.US,D,20200915,000000,109.95,111.6595,108.71,110.98,2459953,0
+MTCH.US,D,20200916,000000,110.75,111.395,107.79,108.3,4088574,0
+MTCH.US,D,20200917,000000,107.95,108.4591,105.65,107.56,2669035,0
+MTCH.US,D,20200918,000000,107.74,109.77,105.36,108.41,6138443,0
+MTCH.US,D,20200921,000000,106.08,107.25,104.205,106.85,2832424,0
+MTCH.US,D,20200922,000000,108.38,108.79,105.46,106.51,2665728,0
+MTCH.US,D,20200923,000000,106.94,107.255,102.41,102.89,2350274,0
+MTCH.US,D,20200924,000000,101.02,105.13,100.61,103.43,1661624,0
+MTCH.US,D,20200925,000000,103.58,107.5224,102.77,105.75,1851662,0
+MTCH.US,D,20200928,000000,107.15,109.84,106.775,108.59,2435313,0
+MTCH.US,D,20200929,000000,108.22,109.38,106.63,109.12,3238950,0
+MTCH.US,D,20200930,000000,108.43,111.79,108.43,110.65,2413730,0
+MTCH.US,D,20201001,000000,112.23,116.58,111.13,116.21,2833784,0
+MTCH.US,D,20201002,000000,113.13,115.9,111.63,111.94,1664029,0
+MTCH.US,D,20201005,000000,112.99,115.15,111.68,114.05,1721634,0
+MTCH.US,D,20201006,000000,113.94,115.82,112.79,114.21,1685859,0
+MTCH.US,D,20201007,000000,114.59,115.49,112.125,114.5,2253922,0
+MTCH.US,D,20201008,000000,115.95,117.49,113.1,113.45,2589839,0
+MTCH.US,D,20201009,000000,113.64,114.4,111.66,112.38,1696690,0
+MTCH.US,D,20201012,000000,112.5,113.9399,108.85,110.3,2160158,0
+MTCH.US,D,20201013,000000,112,113.4,110.39,111.16,2181586,0
+MTCH.US,D,20201014,000000,111.87,112.505,109.28,109.77,1439374,0
+MTCH.US,D,20201015,000000,108.2,112.1041,107.05,111.17,1754474,0
+MTCH.US,D,20201016,000000,112.56,113.07,110.42,112.21,1485666,0
+MTCH.US,D,20201019,000000,112.29,115.605,111.59,113,1942026,0
+MTCH.US,D,20201020,000000,113.67,116.565,113.22,114.86,1637368,0
+MTCH.US,D,20201021,000000,116.25,119.3198,115.59,118.06,2156255,0
+MTCH.US,D,20201022,000000,117.67,118.11,114.5134,116.72,1548281,0
+MTCH.US,D,20201023,000000,118.07,120.38,116.53,120.3,1197839,0
+MTCH.US,D,20201026,000000,118.69,122,117.6532,119.26,1945692,0
+MTCH.US,D,20201027,000000,119.41,127.42,119.31,125.78,3451570,0
+MTCH.US,D,20201028,000000,123.05,123.45,118.13,118.52,2030403,0
+MTCH.US,D,20201029,000000,119.53,123.69,119,122.12,1622638,0
+MTCH.US,D,20201030,000000,121.37,123.27,116.24,116.78,2146617,0
+MTCH.US,D,20201102,000000,117.51,121.35,116.23,118.98,2766477,0
+MTCH.US,D,20201103,000000,119.34,123.23,117.68,121.63,3386887,0
+MTCH.US,D,20201104,000000,124.68,129.31,122.28,128.69,4101770,0
+MTCH.US,D,20201105,000000,132,138.5,129.1401,134.97,5816733,0
+MTCH.US,D,20201106,000000,134.59,136.21,130.2,132.56,2951560,0
+MTCH.US,D,20201109,000000,136.6373,141.805,134.15,137.22,4233660,0
+MTCH.US,D,20201110,000000,137.13,139.26,131.28,132.22,3009659,0
+MTCH.US,D,20201111,000000,133.67,137.36,133.07,133.41,1377542,0
+MTCH.US,D,20201112,000000,133.06,135.6,130.38,131.26,1472908,0
+MTCH.US,D,20201113,000000,131.12,132.75,129.38,131.6,1281012,0
+MTCH.US,D,20201116,000000,133.75,137.22,132.015,134.83,2093044,0
+MTCH.US,D,20201117,000000,134.57,135.18,130.72,131.35,2164253,0
+MTCH.US,D,20201118,000000,133.75,134.1,129.61,131.35,1040814,0
+MTCH.US,D,20201119,000000,131.19,135.155,130.2,132.31,1168507,0
+MTCH.US,D,20201120,000000,131.92,135,130.3303,130.57,1516024,0
+MTCH.US,D,20201123,000000,131.07,139.07,131.07,138.23,2321718,0
+MTCH.US,D,20201124,000000,137.65,138.94,135.08,138.67,2026180,0
+MTCH.US,D,20201125,000000,139.34,141.63,136.87,139.01,1478539,0
+MTCH.US,D,20201127,000000,139.16,143.09,137.88,139.63,931436,0
+MTCH.US,D,20201130,000000,139.11,139.785,135.3028,139.21,2222406,0
+MTCH.US,D,20201201,000000,141.21,143.82,140.82,143.31,2085740,0
+MTCH.US,D,20201202,000000,142.1,142.1,137.3902,138.93,1582662,0
+MTCH.US,D,20201203,000000,138.08,142.79,138,140.14,1651025,0
+MTCH.US,D,20201204,000000,139.7,146.13,139.7,145.39,2359562,0
+MTCH.US,D,20201207,000000,144.31,146.66,142.8,146.07,1350449,0
+MTCH.US,D,20201208,000000,146.56,147.4,144.03,145.42,1226074,0
+MTCH.US,D,20201209,000000,146.63,148.645,142.66,143.52,2017641,0
+MTCH.US,D,20201210,000000,143.15,148.09,141.64,147.32,2535366,0
+MTCH.US,D,20201211,000000,146.81,148.5,144.76,148.11,1933580,0
+MTCH.US,D,20201214,000000,149.6,150.55,144.65,144.81,2522173,0
+MTCH.US,D,20201215,000000,146.5,151.18,145.65,150.84,2497846,0
+MTCH.US,D,20201216,000000,152.75,154.9,151.61,153.9,2403299,0
+MTCH.US,D,20201217,000000,155,159.53,148.39,148.75,4123923,0
+MTCH.US,D,20201218,000000,150.93,157.22,150,155.07,10984255,0
+MTCH.US,D,20201221,000000,152.26,155.53,148.68,154.15,2188896,0
+MTCH.US,D,20201222,000000,153.91,158.4,153.29,156.12,1754235,0
+MTCH.US,D,20201223,000000,157.57,157.57,153.16,153.39,1090589,0
+MTCH.US,D,20201224,000000,153.04,154.15,151.34,152.08,1111670,0
+MTCH.US,D,20201228,000000,153.64,154.745,146.81,150.08,2549209,0
+MTCH.US,D,20201229,000000,151,151.2,148.24,150.22,1425733,0
+MTCH.US,D,20201230,000000,152.2,152.66,150.3,152,816610,0
+MTCH.US,D,20201231,000000,152.25,152.69,149.205,151.19,1555286,0
+MTCH.US,D,20210104,000000,153.31,153.99,147.31,149.92,1758979,0
+MTCH.US,D,20210105,000000,148.54,151.84,148.43,150.29,860349,0
+MTCH.US,D,20210106,000000,147.7,150.54,147.16,148.81,1807025,0
+MTCH.US,D,20210107,000000,149.49,153.07,149.46,152.86,1785673,0
+MTCH.US,D,20210108,000000,154.2,154.75,148.7537,151.79,1226825,0
+MTCH.US,D,20210111,000000,151.62,153.59,148.27,151.9,1628219,0
+MTCH.US,D,20210112,000000,152,154.17,150.73,153.57,1310619,0
+MTCH.US,D,20210113,000000,154,159.85,153.58,155.02,2148939,0
+MTCH.US,D,20210114,000000,156.79,158.22,148.03,149.05,1907125,0
+MTCH.US,D,20210115,000000,149.07,152.16,145.09,150.85,2543929,0
+MTCH.US,D,20210119,000000,151.5,152.15,144.01,146.14,3839453,0
+MTCH.US,D,20210120,000000,147.26,148.6,146.19,147.63,2675803,0
+MTCH.US,D,20210121,000000,148.59,149.5013,143.36,144.49,1965588,0
+MTCH.US,D,20210122,000000,143,144.18,139.55,141,3146556,0
+MTCH.US,D,20210125,000000,141.59,142.38,133.36,139.42,5523190,0
+MTCH.US,D,20210126,000000,139.42,142.4,137.5521,138.42,2080788,0
+MTCH.US,D,20210127,000000,135.74,137.66,130,131.55,3581506,0
+MTCH.US,D,20210128,000000,132.39,146.7871,132.2,141.52,3649925,0
+MTCH.US,D,20210129,000000,141.18,143.2,137.16,139.86,3206033,0
+MTCH.US,D,20210201,000000,142.41,146.55,141.305,145.95,2040383,0
+MTCH.US,D,20210202,000000,149.2,150.35,146.4,150.09,2767015,0
+MTCH.US,D,20210203,000000,146,147.9199,137.58,138.12,8964218,0
+MTCH.US,D,20210204,000000,141.77,150.86,141.2,150.63,4898077,0
+MTCH.US,D,20210205,000000,151.46,159.99,149.7001,159.82,3532613,0
+MTCH.US,D,20210208,000000,160.17,162.965,156.77,159,4194208,0
+MTCH.US,D,20210209,000000,159,160.7701,154.03,158.87,4695124,0
+MTCH.US,D,20210210,000000,165.6,173.54,162.525,171.07,4873609,0
+MTCH.US,D,20210211,000000,171.02,174.68,167.2,172.13,4891971,0
+MTCH.US,D,20210212,000000,172.16,172.345,166.85,169.53,2186524,0
+MTCH.US,D,20210216,000000,170.65,171.1,164.46,164.86,1958296,0
+MTCH.US,D,20210217,000000,162.15,163.89,159.54,160.8,2289816,0
+MTCH.US,D,20210218,000000,159.04,163.4,156.28,162.24,2404702,0
+MTCH.US,D,20210219,000000,164.022,164.022,160,160.95,2652437,0
+MTCH.US,D,20210222,000000,159.83,160.48,155.88,156.71,3261461,0
+MTCH.US,D,20210223,000000,155.43,161.9664,151.56,161.33,2675169,0
+MTCH.US,D,20210224,000000,160.01,161.9,157.28,160.79,2360737,0
+MTCH.US,D,20210225,000000,159.75,161.85,151.09,151.72,2819974,0
+MTCH.US,D,20210226,000000,152.92,154.35,146.485,152.85,3297228,0
+MTCH.US,D,20210301,000000,157.87,157.87,153.88,156.52,1867648,0
+MTCH.US,D,20210302,000000,156.99,157.3625,152.13,152.51,1944318,0
+MTCH.US,D,20210303,000000,151.48,152.72,146.1215,147.34,1838276,0
+MTCH.US,D,20210304,000000,146.23,149.22,140.01,143.66,3265270,0
+MTCH.US,D,20210305,000000,149.01,149.01,142.18,146.29,5159277,0
+MTCH.US,D,20210308,000000,146.3,148.97,143.495,145.56,3837362,0
+MTCH.US,D,20210309,000000,148.85,154.31,148.85,152.11,2276113,0
+MTCH.US,D,20210310,000000,152.87,154.29,144.875,146.85,1954524,0
+MTCH.US,D,20210311,000000,150.97,157.9,150.52,155.35,2235403,0
+MTCH.US,D,20210312,000000,154.23,155,149.34,153.38,1643197,0
+MTCH.US,D,20210315,000000,152.5,156.5499,151.81,153.93,1570798,0
+MTCH.US,D,20210316,000000,155.72,157.46,152.14,154.19,1486261,0
+MTCH.US,D,20210317,000000,151.43,156.51,150.25,154.41,1424814,0
+MTCH.US,D,20210318,000000,151.41,152.3,146.33,147.14,2001010,0
+MTCH.US,D,20210319,000000,147.88,153.84,146.36,152.7,3207506,0
+MTCH.US,D,20210322,000000,153.37,156.06,151.84,154.89,1505434,0
+MTCH.US,D,20210323,000000,154.54,156.29,145.855,145.89,2424255,0
+MTCH.US,D,20210324,000000,146.79,147.05,139.21,139.8,2316077,0
+MTCH.US,D,20210325,000000,138.14,139.08,133.27,134.6,3247062,0
+MTCH.US,D,20210326,000000,134.51,138.36,132.32,138.27,2608632,0
+MTCH.US,D,20210329,000000,137.6,138.7,131.8,133.15,2671265,0
+MTCH.US,D,20210330,000000,132.44,132.58,129.68,131.48,2386498,0
+MTCH.US,D,20210331,000000,133.32,139.75,133.32,137.38,2868268,0
+MTCH.US,D,20210401,000000,139.54,144.8,139.5,142.66,2330251,0
+MTCH.US,D,20210405,000000,142.23,144.76,140.63,144.15,1403922,0
+MTCH.US,D,20210406,000000,144.39,144.97,141.9,143.14,1319537,0
+MTCH.US,D,20210407,000000,142.89,142.9,140.07,141.86,1249689,0
+MTCH.US,D,20210408,000000,143.95,145.66,141.07,145.55,2715170,0
+MTCH.US,D,20210409,000000,144.33,144.7599,141.485,143.87,1425295,0
+MTCH.US,D,20210412,000000,145.56,148.94,143.54,144.53,1448564,0
+MTCH.US,D,20210413,000000,142.36,146.94,142.36,146.15,1371640,0
+MTCH.US,D,20210414,000000,146,146.795,143.9,144.18,900899,0
+MTCH.US,D,20210415,000000,146.645,147.71,145.82,146.47,1426838,0
+MTCH.US,D,20210416,000000,145.92,146.54,144.16,145.3,1157548,0
+MTCH.US,D,20210419,000000,145.29,146.75,143.07,146,964470,0
+MTCH.US,D,20210420,000000,145.33,145.76,139.51,139.72,1493615,0
+MTCH.US,D,20210421,000000,138.3,141.415,138.3,141.05,1768312,0
+MTCH.US,D,20210422,000000,141.29,146.9396,140.51,143.48,1386334,0
+MTCH.US,D,20210423,000000,142.81,149.37,142.81,149.01,1991138,0
+MTCH.US,D,20210426,000000,150.885,152.55,148.965,152.5,1510376,0
+MTCH.US,D,20210427,000000,153.47,158.52,153.25,157.8,3012121,0
+MTCH.US,D,20210428,000000,155.44,159.8685,155.44,159.13,1743490,0
+MTCH.US,D,20210429,000000,160.14,160.25,154.74,156.55,1933172,0
+MTCH.US,D,20210430,000000,154.26,157.68,154.26,155.63,2126695,0
+MTCH.US,D,20210503,000000,156.26,156.59,148.23,148.44,3298878,0
+MTCH.US,D,20210504,000000,146.68,148.25,136.15,138.93,4812842,0
+MTCH.US,D,20210505,000000,147,152.84,140.88,143.67,5260347,0
+MTCH.US,D,20210506,000000,142.16,145.49,139.1001,139.96,2575559,0
+MTCH.US,D,20210507,000000,142.74,148.55,142.17,146.19,1977954,0
+MTCH.US,D,20210510,000000,144.15,145.045,140.99,141.81,1641606,0
+MTCH.US,D,20210511,000000,137.5,147.09,137,146.4,2085927,0
+MTCH.US,D,20210512,000000,142.88,144,140.25,141.62,1680221,0
+MTCH.US,D,20210513,000000,142.945,144.25,135.51,138.4,2305645,0
+MTCH.US,D,20210514,000000,140.13,142.84,139.01,142.19,1397124,0
+MTCH.US,D,20210517,000000,140.35,141.15,138.28,139.99,1405004,0
+MTCH.US,D,20210518,000000,141.7,142.77,136.5,136.86,2452408,0
+MTCH.US,D,20210519,000000,132.69,139.12,132.33,138.84,2550334,0
+MTCH.US,D,20210520,000000,137.24,143.23,137.02,142.78,1556167,0
+MTCH.US,D,20210521,000000,144.08,145.49,142.75,143.32,1252505,0
+MTCH.US,D,20210524,000000,144.18,148.43,143.33,147.3,1745748,0
+MTCH.US,D,20210525,000000,148.49,149.38,142.85,144.26,2175929,0
+MTCH.US,D,20210526,000000,144.98,146.4,143.17,144.64,1549186,0
+MTCH.US,D,20210527,000000,143.87,145.495,142.42,143.01,2229338,0
+MTCH.US,D,20210528,000000,142.6299,145.38,142.18,143.38,1624821,0
+MTCH.US,D,20210601,000000,143.87,145.7,141.53,143.22,1883474,0
+MTCH.US,D,20210602,000000,143.22,143.82,137.7975,139.43,3088884,0
+MTCH.US,D,20210603,000000,137.83,140.61,136.03,136.81,2466514,0
+MTCH.US,D,20210604,000000,136.595,138.73,136.595,137.93,2160271,0
+MTCH.US,D,20210607,000000,138.02,143.99,137.93,143.48,2110869,0
+MTCH.US,D,20210608,000000,144.1,145.1974,141.52,142.85,1935192,0
+MTCH.US,D,20210609,000000,144.88,144.88,141.67,141.77,1140070,0
+MTCH.US,D,20210610,000000,141,142.67,140.0016,141.88,1384345,0
+MTCH.US,D,20210611,000000,141.69,141.9315,139.71,141.57,1473391,0
+MTCH.US,D,20210614,000000,141.85,145.325,141.555,143.86,1473915,0
+MTCH.US,D,20210615,000000,143.59,144.31,142.1,142.34,1102560,0
+MTCH.US,D,20210616,000000,142.6,145.26,141.76,143.02,1715008,0
+MTCH.US,D,20210617,000000,141.89,151.05,141.14,150.25,3008761,0
+MTCH.US,D,20210618,000000,151.12,155.75,149.56,153.92,3776210,0
+MTCH.US,D,20210621,000000,154.52,157.14,151.3,155.72,2235098,0
+MTCH.US,D,20210622,000000,155.96,159.99,154.81,159.06,2443961,0
+MTCH.US,D,20210623,000000,158.82,162.17,156.37,161.53,2034435,0
+MTCH.US,D,20210624,000000,162.6,167.455,162.56,164.27,2195165,0
+MTCH.US,D,20210625,000000,165.47,165.71,161.33,161.99,4200297,0
+MTCH.US,D,20210628,000000,161.14,162.291,159.28,161.53,1922132,0
+MTCH.US,D,20210629,000000,160.5,162.98,159.28,162.28,1285495,0
+MTCH.US,D,20210630,000000,162.27,163.12,160.58,161.25,1532866,0
+MTCH.US,D,20210701,000000,160.6,163.64,157.95,159.48,1881085,0
+MTCH.US,D,20210702,000000,160.41,163.9022,159.665,161.4,1270284,0
+MTCH.US,D,20210706,000000,161.35,163.21,160.25,161.24,1076898,0
+MTCH.US,D,20210707,000000,162.49,162.49,156.725,157.69,1438199,0
+MTCH.US,D,20210708,000000,155.81,158.9,154.31,158.25,1217292,0
+MTCH.US,D,20210709,000000,159.76,162.78,158.14,162.63,1436175,0
+MTCH.US,D,20210712,000000,163.21,164.3035,161.3,162.84,1385222,0
+MTCH.US,D,20210713,000000,162.75,166.6799,162.19,164.61,1760949,0
+MTCH.US,D,20210714,000000,165.25,166.79,160.26,161.53,1354163,0
+MTCH.US,D,20210715,000000,162.1,164.55,158.16,162.83,2185175,0
+MTCH.US,D,20210716,000000,163.17,163.32,158.98,161.17,1128362,0
+MTCH.US,D,20210719,000000,159.4,160,152.48,153.33,3142392,0
+MTCH.US,D,20210720,000000,153.51,155.59,153.075,153.77,4783575,0
+MTCH.US,D,20210721,000000,154.3,160.86,154.17,159.7,1834768,0
+MTCH.US,D,20210722,000000,159.29,160.69,157.6293,160.5,884264,0
+MTCH.US,D,20210723,000000,161.18,168.205,161.18,165.86,2363343,0
+MTCH.US,D,20210726,000000,165.18,165.54,162.11,164.23,1286345,0
+MTCH.US,D,20210727,000000,164.57,165.39,159.07,162.18,1423989,0
+MTCH.US,D,20210728,000000,162.91,167.005,162.15,163.62,1737416,0
+MTCH.US,D,20210729,000000,163.7,165.215,162.203,163.4,911352,0
+MTCH.US,D,20210730,000000,161.44,161.96,159.04,159.27,1359723,0
+MTCH.US,D,20210802,000000,161.05,163,157.01,161.34,1592449,0
+MTCH.US,D,20210803,000000,162.45,162.45,155.23,158.47,2354685,0
+MTCH.US,D,20210804,000000,152.1,152.8,146.47,150.57,6548882,0
+MTCH.US,D,20210805,000000,149.88,150.245,145,146.42,4417268,0
+MTCH.US,D,20210806,000000,146.4,148.07,145.05,145.79,2641760,0
+MTCH.US,D,20210809,000000,145.4,145.95,140.93,141.13,2998176,0
+MTCH.US,D,20210810,000000,141.41,142.02,138.28,139,2819935,0
+MTCH.US,D,20210811,000000,140.77,141.33,136.6,140.45,2587479,0
+MTCH.US,D,20210812,000000,139.9,140.94,136.73,139.1,2408901,0
+MTCH.US,D,20210813,000000,138.97,139.405,134.855,136.25,2740042,0
+MTCH.US,D,20210816,000000,135.09,135.87,131.785,134.71,2748984,0
+MTCH.US,D,20210817,000000,133.92,134.145,129.75,130.97,2837713,0
+MTCH.US,D,20210818,000000,131.15,136.0829,131.09,133.73,2458075,0
+MTCH.US,D,20210819,000000,131.455,134.53,130.82,133.55,2814736,0
+MTCH.US,D,20210820,000000,133.4,133.5171,130.88,132.66,1708295,0
+MTCH.US,D,20210823,000000,133.5,137.15,132.63,136.53,3114385,0
+MTCH.US,D,20210824,000000,137.4,141.92,137.02,140.16,3617799,0
+MTCH.US,D,20210825,000000,138.4,138.98,134.645,136.93,2570567,0
+MTCH.US,D,20210826,000000,137.21,139.17,136.33,136.74,2182862,0
+MTCH.US,D,20210827,000000,136.74,142.01,136.66,141,2557535,0
+MTCH.US,D,20210830,000000,140.76,142.41,138.02,139.53,2103642,0
+MTCH.US,D,20210831,000000,139.94,140.05,136.83,137.44,2273446,0
+MTCH.US,D,20210901,000000,139.06,141.67,137.68,138.62,2615569,0
+MTCH.US,D,20210902,000000,143.09,148.34,140.35,147.11,6495322,0
+MTCH.US,D,20210903,000000,145.34,148.67,144.09,148.19,3108800,0
+MTCH.US,D,20210907,000000,161.01,162.7,155.8182,159.36,18253988,0
+MTCH.US,D,20210908,000000,158.73,162,157.22,158.29,5154175,0
+MTCH.US,D,20210909,000000,157.13,160.1,156.68,157.71,3314148,0
+MTCH.US,D,20210910,000000,158.54,171.52,153.4,164.38,11934969,0
+MTCH.US,D,20210913,000000,165.16,166,158.735,162.01,4859871,0
+MTCH.US,D,20210914,000000,161.72,162.4299,156.84,157.36,3572765,0
+MTCH.US,D,20210915,000000,157.795,159.97,156.6,158.89,4088149,0
+MTCH.US,D,20210916,000000,158.15,160.66,157.745,160.06,4811925,0
+MTCH.US,D,20210917,000000,160.59,160.59,154.71,157.14,54374795,0
+MTCH.US,D,20210920,000000,155.96,157,148.67,151.46,4257923,0
+MTCH.US,D,20210921,000000,152,153.02,148.16,151.92,3241197,0
+MTCH.US,D,20210922,000000,151.5,154.4,150.29,153.65,2675803,0
+MTCH.US,D,20210923,000000,154.51,155.42,152.36,154.77,2514251,0
+MTCH.US,D,20210924,000000,154.46,161.36,153.1179,160.91,4332313,0
+MTCH.US,D,20210927,000000,159.55,165.61,158.9788,164.64,3830018,0
+MTCH.US,D,20210928,000000,162.94,165.14,156.05,156.49,4371735,0
+MTCH.US,D,20210929,000000,158.22,161.46,151.79,152.38,4269353,0
+MTCH.US,D,20210930,000000,152.94,158.72,152.94,156.99,4377677,0
+MTCH.US,D,20211001,000000,157.25,160.62,154.87,158.63,2606300,0
+MTCH.US,D,20211004,000000,157.87,157.87,150.11,152.65,2997763,0
+MTCH.US,D,20211005,000000,153.57,155.13,152.49,154.5,1892744,0
+MTCH.US,D,20211006,000000,152.1,157.48,151.78,157.31,1856157,0
+MTCH.US,D,20211007,000000,158.61,161.38,158.5,159.93,2661171,0
+MTCH.US,D,20211008,000000,160.17,160.65,157.36,157.54,1759318,0
+MTCH.US,D,20211011,000000,156.44,158.53,155.46,155.64,1179902,0
+MTCH.US,D,20211012,000000,155.96,159.4,155.96,158.8,1214099,0
+MTCH.US,D,20211013,000000,160.11,160.33,157.12,158.96,2311116,0
+MTCH.US,D,20211014,000000,161.21,161.5805,156.7,157.01,3385425,0
+MTCH.US,D,20211015,000000,157.99,160.08,156.155,160.02,1921459,0
+MTCH.US,D,20211018,000000,159.02,159.425,155.77,158.23,2153554,0
+MTCH.US,D,20211019,000000,159,162.72,158.1,160.69,1966134,0
+MTCH.US,D,20211020,000000,161.52,161.59,158.36,159.16,1588037,0
+MTCH.US,D,20211021,000000,158.97,182,158.11,175.53,8057617,0
+MTCH.US,D,20211022,000000,172.43,174.5,168.49,169.32,3667771,0
+MTCH.US,D,20211025,000000,168.045,169.76,166.54,167.65,2997217,0
+MTCH.US,D,20211026,000000,167.9,168.16,162.55,163.2,2519312,0
+MTCH.US,D,20211027,000000,162.86,164.035,158.34,158.46,2016867,0
+MTCH.US,D,20211028,000000,159.125,159.72,154.96,156.06,2693528,0
+MTCH.US,D,20211029,000000,155.86,155.91,149.55,150.78,3398410,0
+MTCH.US,D,20211101,000000,150.8,154.21,150.8,154.09,2039259,0
+MTCH.US,D,20211102,000000,152.86,153.29,146.11,148.55,3624487,0
+MTCH.US,D,20211103,000000,148.55,156.07,145.75,152.94,3933847,0
+MTCH.US,D,20211104,000000,152.05,159.19,150.46,156.98,2433804,0
+MTCH.US,D,20211105,000000,158,164.56,158,160.73,2527858,0
+MTCH.US,D,20211108,000000,160.48,160.9,155.43,155.91,2920587,0
+MTCH.US,D,20211109,000000,156.72,156.86,151.765,155.59,2134268,0
+MTCH.US,D,20211110,000000,154.13,157.66,153.36,154.05,2040303,0
+MTCH.US,D,20211111,000000,154.68,155.48,149.58,149.75,2116196,0
+MTCH.US,D,20211112,000000,150.15,151.95,146.22,146.95,3650485,0
+MTCH.US,D,20211115,000000,147.2,149.83,146.54,148.42,1588729,0
+MTCH.US,D,20211116,000000,147.7,148,144.23,146.75,1401992,0
+MTCH.US,D,20211117,000000,146.8,148.53,145.19,147.61,1843228,0
+MTCH.US,D,20211118,000000,147.49,147.525,141.57,142.39,2782867,0
+MTCH.US,D,20211119,000000,141.92,142.39,139.53,140.95,3256460,0
+MTCH.US,D,20211122,000000,141.99,143.65,134.67,137.01,4620623,0
+MTCH.US,D,20211123,000000,137.56,138.57,133.765,135.07,3193150,0
+MTCH.US,D,20211124,000000,133.94,137.53,132.925,137.41,2025891,0
+MTCH.US,D,20211126,000000,134.86,134.98,130.79,133.67,2490558,0
+MTCH.US,D,20211129,000000,135.74,135.84,132.94,134.08,2684278,0
+MTCH.US,D,20211130,000000,133.03,134,129.14,129.99,3124629,0
+MTCH.US,D,20211201,000000,133.31,134.95,126.64,127.48,6040236,0
+MTCH.US,D,20211202,000000,127.69,129.83,125.65,128.28,3239534,0
+MTCH.US,D,20211203,000000,129.08,129.08,120.89,126.19,3298547,0
+MTCH.US,D,20211206,000000,125.96,129.86,123.84,129.44,3628165,0
+MTCH.US,D,20211207,000000,131.96,137.74,131.86,134.45,2774079,0
+MTCH.US,D,20211208,000000,134,141.396,133.37,135.6,3892209,0
+MTCH.US,D,20211209,000000,134.71,137.12,131.89,132.21,1872336,0
+MTCH.US,D,20211210,000000,133.96,134.39,129.74,130.34,1624019,0
+MTCH.US,D,20211213,000000,129.92,130.7,126.01,126.2,2337362,0
+MTCH.US,D,20211214,000000,124.07,126.31,121.85,122.81,2666937,0
+MTCH.US,D,20211215,000000,123.27,124.41,118.51,123.81,3804038,0
+MTCH.US,D,20211216,000000,124.87,125.91,121.69,124.44,3375147,0
+MTCH.US,D,20211217,000000,123.18,128.6,119.63,126.65,6722933,0
+MTCH.US,D,20211220,000000,124,128.23,122.26,125.84,2659122,0
+MTCH.US,D,20211221,000000,126.67,132.415,126.62,131.49,2378433,0
+MTCH.US,D,20211222,000000,131,131.99,129.02,131.39,1117815,0
+MTCH.US,D,20211223,000000,131.6,134.52,130.6501,133.44,1390587,0
+MTCH.US,D,20211227,000000,133.73,135.085,132.5001,134.01,1643316,0
+MTCH.US,D,20211228,000000,134.05,135.21,132.8,132.94,1270086,0
+MTCH.US,D,20211229,000000,132.24,132.99,129.86,130,1137339,0
+MTCH.US,D,20211230,000000,130,134.97,129.96,133.2,1273711,0
+MTCH.US,D,20211231,000000,133.2,134.84,132.12,132.25,1220381,0
+MTCH.US,D,20220103,000000,132.895,136.765,131.38,134.23,2364973,0
+MTCH.US,D,20220104,000000,136.99,136.99,129.61,132.97,2445827,0
+MTCH.US,D,20220105,000000,132.03,133.1,124.9,125.52,2813619,0
+MTCH.US,D,20220106,000000,125.49,128.56,122.56,126.06,2258240,0
+MTCH.US,D,20220107,000000,125.91,128.37,124.925,125.27,1262582,0
+MTCH.US,D,20220110,000000,123.5,126.65,119.33,126.56,2109802,0
+MTCH.US,D,20220111,000000,126.12,129.51,123.72,126,1809523,0
+MTCH.US,D,20220112,000000,127.88,127.88,121.46,124.08,2087132,0
+MTCH.US,D,20220113,000000,128.7982,128.87,122.58,123.2,2611011,0
+MTCH.US,D,20220114,000000,122.1,124.1399,118.68,121.15,2147787,0
+MTCH.US,D,20220118,000000,118.14,119.05,115.09,115.87,3512087,0
+MTCH.US,D,20220119,000000,115.76,119.38,115.16,116.27,1867471,0
+MTCH.US,D,20220120,000000,118.0439,122.08,117.41,118.66,2118015,0
+MTCH.US,D,20220121,000000,118.56,121.47,115.5601,115.84,3249332,0
+MTCH.US,D,20220124,000000,112.61,117.4694,109.08,117.25,4165363,0
+MTCH.US,D,20220125,000000,113.84,116.32,111.37,111.7,2110460,0
+MTCH.US,D,20220126,000000,113.53,116.09,108.72,110.17,2209833,0
+MTCH.US,D,20220127,000000,111.96,112.83,105.505,106.5,3095408,0
+MTCH.US,D,20220128,000000,106.62,109.33,105.15,109.22,2676254,0
+MTCH.US,D,20220131,000000,108.04,112.77,105.46,112.7,3285983,0
+MTCH.US,D,20220201,000000,112.68,112.92,108.84,112.09,3589789,0
+MTCH.US,D,20220202,000000,113.48,121.49,111.49,118.01,5700679,0
+MTCH.US,D,20220203,000000,115,117.72,111.73,111.98,3099782,0
+MTCH.US,D,20220204,000000,111.34,117.18,109.865,115.98,2834970,0
+MTCH.US,D,20220207,000000,116.52,116.95,112.98,113.41,2035829,0
+MTCH.US,D,20220208,000000,112.74,113.75,111.59,112.42,2139424,0
+MTCH.US,D,20220209,000000,115,117.39,112.18,117.19,2786271,0
+MTCH.US,D,20220210,000000,113.82,117.31,113.09,114.4,1787272,0
+MTCH.US,D,20220211,000000,114.23,117.38,111.69,112.76,2316227,0
+MTCH.US,D,20220214,000000,112.35,117.15,111.8326,113.78,2102157,0
+MTCH.US,D,20220215,000000,116.29,118.95,115.34,118.44,1642709,0
+MTCH.US,D,20220216,000000,116.055,117.96,114.782,117.33,2017910,0
+MTCH.US,D,20220217,000000,115.01,116.42,111.44,111.88,2329356,0
+MTCH.US,D,20220218,000000,111.91,112.16,106.61,107.56,2839896,0
+MTCH.US,D,20220222,000000,106.82,109.3492,106.01,107.16,2266082,0
+MTCH.US,D,20220223,000000,107.74,108.01,104.26,104.54,3741718,0
+MTCH.US,D,20220224,000000,101.28,113.55,100.6,113.04,2736393,0
+MTCH.US,D,20220225,000000,113.27,113.87,108.17,113.22,2682137,0
+MTCH.US,D,20220228,000000,112.24,114.02,110.24,111.49,2429334,0
+MTCH.US,D,20220301,000000,111.49,114,109.43,110.42,1795533,0
+MTCH.US,D,20220302,000000,110.79,111.01,107.33,109.23,2635237,0
+MTCH.US,D,20220303,000000,110.93,110.93,102.14,102.99,2516863,0
+MTCH.US,D,20220304,000000,102.77,103.48,95.74,96.59,4247628,0
+MTCH.US,D,20220307,000000,96.53,97.82,89.15,89.18,4521277,0
+MTCH.US,D,20220308,000000,88.64,90.13,84.2,87.7,8193451,0
+MTCH.US,D,20220309,000000,95.06,100.57,93.75,98.93,5407345,0
+MTCH.US,D,20220310,000000,96.84,97.99,94.09,94.91,2462202,0
+MTCH.US,D,20220311,000000,98.08,98.08,88.34,88.45,3162002,0
+MTCH.US,D,20220314,000000,87.83,90.21,84.51,85.06,3173801,0
+MTCH.US,D,20220315,000000,86.2,87.845,84.75,87.57,3642294,0
+MTCH.US,D,20220316,000000,90.33,93.115,88.62,92.36,5700587,0
+MTCH.US,D,20220317,000000,91.25,95.71,89.8389,95.26,2794049,0
+MTCH.US,D,20220318,000000,94.96,102.98,94.45,102.69,7116031,0
+MTCH.US,D,20220321,000000,101.57,102.68,98.585,100.03,2911039,0
+MTCH.US,D,20220322,000000,100.03,105.86,99.8,104.31,2764766,0
+MTCH.US,D,20220323,000000,103.05,106.69,102.08,102.49,2205466,0
+MTCH.US,D,20220324,000000,105.88,107.24,102.37,107.06,2221981,0
+MTCH.US,D,20220325,000000,106.28,107.13,104.5,106.73,2419735,0
+MTCH.US,D,20220328,000000,107.2,109.66,104.465,107.81,1509361,0
+MTCH.US,D,20220329,000000,109.44,111.55,107.517,111.16,1714078,0
+MTCH.US,D,20220330,000000,109.81,111.13,109.01,110.72,2420287,0
+MTCH.US,D,20220331,000000,110.41,111.85,108.65,108.74,2422044,0
+MTCH.US,D,20220401,000000,109.63,112.64,108.1,109.02,1894778,0
+MTCH.US,D,20220404,000000,110.14,114.064,109.345,113.34,1781313,0
+MTCH.US,D,20220405,000000,113.45,114.355,107.485,107.96,1752312,0
+MTCH.US,D,20220406,000000,105.75,106.66,102.59,104.4,1612205,0
+MTCH.US,D,20220407,000000,103.48,104.69,100.24,102.4,1712138,0
+MTCH.US,D,20220408,000000,101.61,103.035,99.98,100.48,1582281,0
+MTCH.US,D,20220411,000000,99.83,100.75,95.37,96.5,3789978,0
+MTCH.US,D,20220412,000000,98.51,99.59,92.24,94.13,3753600,0
+MTCH.US,D,20220413,000000,94.57,96.55,93.34,96.32,2925503,0
+MTCH.US,D,20220414,000000,96.9,97.28,92.02,92.1,1918597,0
+MTCH.US,D,20220418,000000,91.3,91.7,89.37,90.47,2022976,0
+MTCH.US,D,20220419,000000,89.62,95.13,87.67,93.91,3579678,0
+MTCH.US,D,20220420,000000,93.76,93.9,84.42,84.62,5157430,0
+MTCH.US,D,20220421,000000,85.72,85.98,76.68,77.66,5834164,0
+MTCH.US,D,20220422,000000,78.22,81.29,76.63,77.3,5422335,0
+MTCH.US,D,20220425,000000,77.05,82.94,76.26,82.48,5917190,0
+MTCH.US,D,20220426,000000,81.32,82.86,79.13,79.46,3845888,0
+MTCH.US,D,20220427,000000,78.03,81.36,76.84,77.09,3252494,0
+MTCH.US,D,20220428,000000,78.68,82.58,78.05,81.6,2792134,0
+MTCH.US,D,20220429,000000,81.39,83.96,78.99,79.15,2346969,0
+MTCH.US,D,20220502,000000,78.645,80.93,77.69,80.69,2750304,0
+MTCH.US,D,20220503,000000,80.49,80.9,76.54,79.02,5687721,0
+MTCH.US,D,20220504,000000,69.53,85.44,69.28,83.88,9475479,0
+MTCH.US,D,20220505,000000,81.48,81.54,74.24,76.88,4660011,0
+MTCH.US,D,20220506,000000,75.06,76.31,70.95,74.07,5249038,0
+MTCH.US,D,20220509,000000,73.98,74.9,70.69,70.71,4682943,0
+MTCH.US,D,20220510,000000,73.36,74.65,67.8694,70.25,6591088,0
+MTCH.US,D,20220511,000000,69.59,72.05,68.08,69.75,7697351,0
+MTCH.US,D,20220512,000000,69.69,75.6,68.57,73.48,5437210,0
+MTCH.US,D,20220513,000000,74.51,78.285,74.51,77.51,2884636,0
+MTCH.US,D,20220516,000000,76,78.47,75.45,75.75,2381142,0
+MTCH.US,D,20220517,000000,77.75,79.17,74.28,75.54,3815205,0
+MTCH.US,D,20220518,000000,74.21,75.75,71.43,71.87,4442556,0
+MTCH.US,D,20220519,000000,72.4,76.72,72.24,75.05,2727870,0
+MTCH.US,D,20220520,000000,78.06,78.99,74.6,76.7,2893384,0
+MTCH.US,D,20220523,000000,76.7,77.05,73.155,75.12,2637854,0
+MTCH.US,D,20220524,000000,73.4,73.78,70.98,71.79,2743045,0
+MTCH.US,D,20220525,000000,71.62,74.23,71.2,73.48,2125722,0
+MTCH.US,D,20220526,000000,74.09,78.5,73.3401,77.88,2205068,0
+MTCH.US,D,20220527,000000,78.67,80.44,77.93,79.84,2225639,0
+MTCH.US,D,20220531,000000,79.98,80.41,77.85,78.78,2903337,0
+MTCH.US,D,20220601,000000,79.78,81.16,78.295,79.24,2508517,0
+MTCH.US,D,20220602,000000,79.19,85.42,79.19,84.13,2745670,0
+MTCH.US,D,20220603,000000,82.96,83.99,81.11,82.21,1905453,0
+MTCH.US,D,20220606,000000,84.45,85.96,82.7436,82.92,1673209,0
+MTCH.US,D,20220607,000000,81.5,84.61,81.23,84.3,3046539,0
+MTCH.US,D,20220608,000000,84.25,87.46,83.72,84.64,1542983,0
+MTCH.US,D,20220609,000000,83.78,84.05,80.358,80.42,1601236,0
+MTCH.US,D,20220610,000000,77.74,80,76.135,76.68,2463793,0
+MTCH.US,D,20220613,000000,74,75.73,71.655,72.32,3052236,0
+MTCH.US,D,20220614,000000,73.44,75.36,72.44,73.07,2892070,0
+MTCH.US,D,20220615,000000,74.86,78.41,74.105,77.06,3043586,0
+MTCH.US,D,20220616,000000,74.41,75.475,72.04,72.9,2788284,0
+MTCH.US,D,20220617,000000,72.86,73.64,67.25,68.555,8100640,0
+MTCH.US,D,20220621,000000,69.49,71.74,69.3,70.04,3353450,0
+MTCH.US,D,20220622,000000,69.46,71.215,68.88,69.62,3389350,0
+MTCH.US,D,20220623,000000,71.12,73.68,69.345,73.45,2745371,0
+MTCH.US,D,20220624,000000,74.13,78.5,73.645,78.45,3433325,0
+MTCH.US,D,20220627,000000,78.32,79.37,74.26,76.7,3464114,0
+MTCH.US,D,20220628,000000,77,77.01,71.64,71.81,2480220,0
+MTCH.US,D,20220629,000000,72.11,73.3521,70.25,71.09,2139794,0
+MTCH.US,D,20220630,000000,70.4,70.98,67.84,69.69,3104475,0
+MTCH.US,D,20220701,000000,69.51,71.625,68.78,71.49,1880956,0
+MTCH.US,D,20220705,000000,70.61,74.3,69.0224,74.16,2665416,0
+MTCH.US,D,20220706,000000,74.03,74.7756,72.73,73.86,2183613,0
+MTCH.US,D,20220707,000000,74.8,76.92,74.24,75.88,2122005,0
+MTCH.US,D,20220708,000000,74.38,76.085,72.7084,75.24,2369524,0
+MTCH.US,D,20220711,000000,73.84,74.46,69.76,70.2,3066088,0
+MTCH.US,D,20220712,000000,70.56,72.49,68.58,69.19,2462578,0
+MTCH.US,D,20220713,000000,67.26,68.72,66.21,67.02,2398148,0
+MTCH.US,D,20220714,000000,66.5,66.68,63.895,64,2735007,0
+MTCH.US,D,20220715,000000,65.14,65.88,63.33,65.24,3362655,0
+MTCH.US,D,20220718,000000,66.82,67.91,64.76,65.13,2647181,0
+MTCH.US,D,20220719,000000,66.8,70.59,66.25,70.45,3114779,0
+MTCH.US,D,20220720,000000,71.38,74.14,70.67,73.34,2129118,0
+MTCH.US,D,20220721,000000,72.84,74.73,72.59,74.68,1934947,0
+MTCH.US,D,20220722,000000,73.61,75.36,71.59,72.21,1696550,0
+MTCH.US,D,20220725,000000,72.26,72.26,69.925,71.35,1581745,0
+MTCH.US,D,20220726,000000,71.04,71.04,67.99,68.45,1769801,0
+MTCH.US,D,20220727,000000,70.59,72.33,69.79,71.96,2823007,0
+MTCH.US,D,20220728,000000,71.37,72.77,69.62,72.52,1743197,0
+MTCH.US,D,20220729,000000,71.68,73.47,70.6,73.31,2296574,0
+MTCH.US,D,20220801,000000,71.86,74.02,69.79,73.53,2749400,0
+MTCH.US,D,20220802,000000,73.15,77.77,72.63,76.71,4191431,0
+MTCH.US,D,20220803,000000,60.06,64.88,59.1541,63.24,19427942,0
+MTCH.US,D,20220804,000000,63.58,67.1987,63.24,66.53,5700259,0
+MTCH.US,D,20220805,000000,65.33,67.915,64.71,67.78,3531111,0
+MTCH.US,D,20220808,000000,68.57,71.71,67.695,68.11,3360075,0
+MTCH.US,D,20220809,000000,66.93,67.205,64.33,64.52,3987512,0
+MTCH.US,D,20220810,000000,66.72,68.54,65.98,66.05,4088819,0
+MTCH.US,D,20220811,000000,66.92,69.475,66.03,66.27,3086107,0
+MTCH.US,D,20220812,000000,67.38,68.32,67.0101,67.97,2066878,0
+MTCH.US,D,20220815,000000,67.27,69.99,67.27,69.37,3355549,0
+MTCH.US,D,20220816,000000,68.79,69.105,66.7,67.77,2268119,0
+MTCH.US,D,20220817,000000,66.44,67.265,64.57,64.9,2048778,0
+MTCH.US,D,20220818,000000,64.5,65.465,63.86,65.04,1634481,0
+MTCH.US,D,20220819,000000,64.09,64.49,61.03,61.87,3556403,0
+MTCH.US,D,20220822,000000,60.5,61,58.46,58.62,3455158,0
+MTCH.US,D,20220823,000000,58.33,59.11,57.55,57.75,2589382,0
+MTCH.US,D,20220824,000000,57.99,59.31,57.64,57.73,2278354,0
+MTCH.US,D,20220825,000000,58.61,60.216,58.515,60.17,2355233,0
+MTCH.US,D,20220826,000000,60.25,61.91,57.17,57.87,2877809,0
+MTCH.US,D,20220829,000000,57.41,58.77,57.32,57.77,3026067,0
+MTCH.US,D,20220830,000000,58.35,58.99,56.08,56.48,2927751,0
+MTCH.US,D,20220831,000000,57.91,58.4025,56.17,56.53,2764617,0
+MTCH.US,D,20220901,000000,56.13,56.61,53.47,55.45,3040276,0
+MTCH.US,D,20220902,000000,56.36,56.89,54.68,55.18,2354537,0
+MTCH.US,D,20220906,000000,55.08,55.18,53.1868,53.83,2632685,0
+MTCH.US,D,20220907,000000,54.08,57.62,53.68,57.52,4296176,0
+MTCH.US,D,20220908,000000,56.16,59.51,56.15,59.15,3352060,0
+MTCH.US,D,20220909,000000,60.311,62.5,60.311,62.25,3655828,0
+MTCH.US,D,20220912,000000,62.25,63.47,62.205,63.04,2113205,0
+MTCH.US,D,20220913,000000,59.87,61.47,59.5,59.79,2723549,0
+MTCH.US,D,20220914,000000,59.18,59.74,58.01,58.65,2886401,0
+MTCH.US,D,20220915,000000,58.33,61.85,57.615,57.86,3938373,0
+MTCH.US,D,20220916,000000,56.47,56.64,55.24,55.37,4407515,0
+MTCH.US,D,20220919,000000,54.54,55.41,53.52,54.39,3025142,0
+MTCH.US,D,20220920,000000,54.08,54.145,51.76,51.81,3366713,0
+MTCH.US,D,20220921,000000,52.06,52.74,49.77,49.81,4318938,0
+MTCH.US,D,20220922,000000,49.36,50,48.46,48.56,4355894,0
+MTCH.US,D,20220923,000000,48.08,48.29,46.55,47.3,4053789,0
+MTCH.US,D,20220926,000000,47.59,48.62,46.19,46.34,3306827,0
+MTCH.US,D,20220927,000000,47.38,48.01,45.995,47.07,2848540,0
+MTCH.US,D,20220928,000000,47.38,49.12,47.2,48.56,4894732,0
+MTCH.US,D,20220929,000000,47.8,48.37,46.594,48.25,2938011,0
+MTCH.US,D,20220930,000000,48.28,49.51,47.66,47.75,2942356,0
+MTCH.US,D,20221003,000000,48.47,50.71,47.6,50.28,3365459,0
+MTCH.US,D,20221004,000000,51.45,52.68,50.49,51.45,2665675,0
+MTCH.US,D,20221005,000000,50.19,51.48,49.58,51.04,2071654,0
+MTCH.US,D,20221006,000000,50.86,51.526,49.66,50.525,1853248,0
+MTCH.US,D,20221007,000000,49.29,49.5,48,48.29,2354963,0
+MTCH.US,D,20221010,000000,48.69,48.78,47.53,48.2,2712190,0
+MTCH.US,D,20221011,000000,48.23,48.54,46.915,47.14,2614761,0
+MTCH.US,D,20221012,000000,47.15,47.29,45.8,46.76,2175348,0
+MTCH.US,D,20221013,000000,45,46.5,43.912,44.43,5722527,0
+MTCH.US,D,20221014,000000,44.66,45.23,41.38,41.46,4632199,0
+MTCH.US,D,20221017,000000,42.79,44.98,42.68,44.32,5170837,0
+MTCH.US,D,20221018,000000,45.77,46.67,45.29,45.98,4523800,0
+MTCH.US,D,20221019,000000,45.14,45.22,43.86,44.73,3422944,0
+MTCH.US,D,20221020,000000,44.83,45.89,42.61,42.7,5809336,0
+MTCH.US,D,20221021,000000,41.89,43.09,40.23,43,5131712,0
+MTCH.US,D,20221024,000000,43,43.27,41.15,42.54,3326043,0
+MTCH.US,D,20221025,000000,43.15,45.6,43.15,45.43,3060143,0
+MTCH.US,D,20221026,000000,44.46,45.8,44.07,44.23,3322019,0
+MTCH.US,D,20221027,000000,44.37,45.67,43.45,43.56,3854970,0
+MTCH.US,D,20221028,000000,43.36,44.05,42.16,43.68,8202055,0
+MTCH.US,D,20221031,000000,43.77,44.02,42.345,43.2,5022834,0
+MTCH.US,D,20221101,000000,44.4227,45.99,43.73,43.9,7985824,0
+MTCH.US,D,20221102,000000,51.85,51.99,45.56,45.74,16983488,0
+MTCH.US,D,20221103,000000,45.12,45.91,42.77,42.79,5486445,0
+MTCH.US,D,20221104,000000,43.9,44.24,41.22,43.02,6450568,0
+MTCH.US,D,20221107,000000,43.9,45,43.05,44.53,4276154,0
+MTCH.US,D,20221108,000000,44.71,45.42,43.13,44.1,3476050,0
+MTCH.US,D,20221109,000000,43.28,43.3,41.95,42.94,3986380,0
+MTCH.US,D,20221110,000000,46,49.145,45.89,48.84,6569243,0
+MTCH.US,D,20221111,000000,49.02,52.355,48.645,51.44,4649548,0
+MTCH.US,D,20221114,000000,50.94,50.97,48.61,48.68,3821703,0
+MTCH.US,D,20221115,000000,51,52.34,50.4,51.92,5275245,0
+MTCH.US,D,20221116,000000,51,51.24,49.135,49.34,2210751,0
+MTCH.US,D,20221117,000000,47.58,48.6,46.61,47.03,2960729,0
+MTCH.US,D,20221118,000000,47.78,47.89,45.71,46.4,2828010,0
+MTCH.US,D,20221121,000000,46.02,47.23,45.09,46.98,3045257,0
+MTCH.US,D,20221122,000000,47.23,47.42,45.97,47.3,2616960,0
+MTCH.US,D,20221123,000000,47.57,48.58,47.19,48.27,1826747,0
+MTCH.US,D,20221125,000000,47.71,47.96,46.89,47.27,883505,0
+MTCH.US,D,20221128,000000,47.03,47.82,46.4,47.46,2906958,0
+MTCH.US,D,20221129,000000,47.27,48.28,46.36,46.88,2723039,0
+MTCH.US,D,20221130,000000,46.86,50.72,46.86,50.56,4109931,0
+MTCH.US,D,20221201,000000,50.79,51.64,49.41,49.96,3791111,0
+MTCH.US,D,20221202,000000,48.38,49.31,47.6,48.67,3084470,0
+MTCH.US,D,20221205,000000,48.35,48.785,45.6,45.78,4937979,0
+MTCH.US,D,20221206,000000,45.73,45.98,41.89,43.33,6039737,0
+MTCH.US,D,20221207,000000,43.24,43.6,42.24,43.05,3592903,0
+MTCH.US,D,20221208,000000,43.59,45.11,42.625,44.03,4778703,0
+MTCH.US,D,20221209,000000,43.71,44.67,43.15,43.58,5697416,0
+MTCH.US,D,20221212,000000,43.77,44.19,42.49,43.55,4589810,0
+MTCH.US,D,20221213,000000,46.2,48.12,45.18,46.89,9652627,0
+MTCH.US,D,20221214,000000,46.79,47.45,44.26,44.56,5289635,0
+MTCH.US,D,20221215,000000,43.29,43.975,41.685,41.95,4475463,0
+MTCH.US,D,20221216,000000,41.5,42.18,41,41.94,20063109,0
+MTCH.US,D,20221219,000000,42.23,42.775,39.81,40.37,5160097,0
+MTCH.US,D,20221220,000000,39.86,41.4146,39.602,40.02,3234578,0
+MTCH.US,D,20221221,000000,40.235,40.97,39.94,40.71,3670437,0
+MTCH.US,D,20221222,000000,39.68,40.13,38.665,39.89,3786871,0
+MTCH.US,D,20221223,000000,39.78,40.65,39.18,40.58,3096437,0
+MTCH.US,D,20221227,000000,40.25,40.5,39.05,39.18,4565477,0
+MTCH.US,D,20221228,000000,39.01,39.5669,38.64,39.35,2911932,0
+MTCH.US,D,20221229,000000,40.2,41.521,39.76,41.09,3056470,0
+MTCH.US,D,20221230,000000,40.22,41.54,40.14,41.49,2741193,0
+MTCH.US,D,20230103,000000,42.35,42.87,40.4,41.06,4104219,0
+MTCH.US,D,20230104,000000,42.16,42.71,41.625,42.26,5475456,0
+MTCH.US,D,20230105,000000,42.2,42.57,41.3,42.5,3358139,0
+MTCH.US,D,20230106,000000,42.82,42.82,41.07,42.35,3201074,0
+MTCH.US,D,20230109,000000,43.24,45.92,43.24,43.87,5451061,0
+MTCH.US,D,20230110,000000,44.11,44.975,43.58,44.97,3059520,0
+MTCH.US,D,20230111,000000,44.91,45.82,44.6,45.68,3202929,0
+MTCH.US,D,20230112,000000,46.06,46.4,44.33,46.06,3011887,0
+MTCH.US,D,20230113,000000,45.47,46.355,45.3,46.13,2971031,0
+MTCH.US,D,20230117,000000,46.16,47.79,45.79,47.29,4308091,0
+MTCH.US,D,20230118,000000,47.8,48.57,46.75,47.21,3401772,0
+MTCH.US,D,20230119,000000,46.3,47.96,46.16,47.84,2394651,0
+MTCH.US,D,20230120,000000,48.51,50.9,48.17,50.42,4021770,0
+MTCH.US,D,20230123,000000,50.78,52.295,50.56,52.07,3649087,0
+MTCH.US,D,20230124,000000,51.67,52.385,50.71,50.85,2469297,0
+MTCH.US,D,20230125,000000,50,51.27,49.44,50.54,2865167,0
+MTCH.US,D,20230126,000000,51.3,51.87,50.62,51.78,2847372,0
+MTCH.US,D,20230127,000000,51.42,54.13,51.16,53.66,4175648,0
+MTCH.US,D,20230130,000000,52.63,53.51,52.12,52.4,5039411,0
+MTCH.US,D,20230131,000000,52.51,54.6,52.51,54.12,6585799,0
+MTCH.US,D,20230201,000000,49.9,52.11,48.49,51.41,14189845,0
+MTCH.US,D,20230202,000000,52.12,53.26,49.46,52.57,10456638,0
+MTCH.US,D,20230203,000000,50.93,50.94,48.245,48.45,6381442,0
+MTCH.US,D,20230206,000000,47.36,48.14,46.745,47.46,4557969,0
+MTCH.US,D,20230207,000000,47.175,49.55,46.35,48.81,3757218,0
+MTCH.US,D,20230208,000000,48.11,48.49,46.78,47.93,3198008,0
+MTCH.US,D,20230209,000000,48.6,49.13,46.82,47.23,2399713,0
+MTCH.US,D,20230210,000000,46.49,46.92,44.67,45.08,4713136,0
+MTCH.US,D,20230213,000000,45.53,45.99,44.96,45.63,3857548,0
+MTCH.US,D,20230214,000000,45.03,46.13,44.17,45.04,3446876,0
+MTCH.US,D,20230215,000000,45,45.7354,44.48,45.57,4839963,0
+MTCH.US,D,20230216,000000,44.58,45.05,43.7,43.92,3944467,0
+MTCH.US,D,20230217,000000,43.39,43.77,42.6,43.63,3788053,0
+MTCH.US,D,20230221,000000,42.79,43.6899,42.37,42.44,4800549,0
+MTCH.US,D,20230222,000000,42.39,43.925,42.365,43.84,4154428,0
+MTCH.US,D,20230223,000000,44.5,44.61,42.94,43.64,3445054,0
+MTCH.US,D,20230224,000000,42.383,42.78,41.22,41.34,3407466,0
+MTCH.US,D,20230227,000000,41.95,42.45,41.27,41.38,2563878,0
+MTCH.US,D,20230228,000000,41.21,41.82,41.19,41.42,3648574,0
+MTCH.US,D,20230301,000000,41.57,42.6,41.49,41.62,2959275,0
+MTCH.US,D,20230302,000000,40.95,42.01,40.91,41.72,2778982,0
+MTCH.US,D,20230303,000000,41.99,42.02,40.94,41.64,3679197,0
+MTCH.US,D,20230306,000000,42,42.16,39.5,39.57,4774651,0
+MTCH.US,D,20230307,000000,39.91,40.21,38.66,38.83,5052980,0
+MTCH.US,D,20230308,000000,38.55,39.01,37.84,38.07,4344258,0
+MTCH.US,D,20230309,000000,37.8,38.64,36.62,36.65,4462183,0
+MTCH.US,D,20230310,000000,36.6,36.6,34.78,35.49,4161874,0
+MTCH.US,D,20230313,000000,35.18,35.72,34.62,34.79,4019851,0
+MTCH.US,D,20230314,000000,36.55,37.38,36.23,36.74,5882290,0
+MTCH.US,D,20230315,000000,36.33,36.71,35.5,36.5,3669412,0
+MTCH.US,D,20230316,000000,36.35,37.28,35.95,36.62,3406065,0
+MTCH.US,D,20230317,000000,36.67,36.94,35.75,36.72,4171152,0
+MTCH.US,D,20230320,000000,36.94,37.61,36.61,37.24,3462200,0
+MTCH.US,D,20230321,000000,37.89,38.52,37.72,38.35,3109437,0
+MTCH.US,D,20230322,000000,38.36,40.56,38,39.22,6936629,0
+MTCH.US,D,20230323,000000,40.13,41.42,39.45,39.72,5389540,0
+MTCH.US,D,20230324,000000,39.42,40.41,39.35,40.2,2460238,0
+MTCH.US,D,20230327,000000,40.4,41.34,39.91,40.33,2675268,0
+MTCH.US,D,20230328,000000,40.18,40.315,39.115,39.495,2174015,0
+MTCH.US,D,20230329,000000,40.1396,40.26,39.1,39.17,2349274,0
+MTCH.US,D,20230330,000000,39.37,39.43,36.45,37.61,7235137,0
+MTCH.US,D,20230331,000000,37.58,38.85,37.5,38.39,5113112,0
+MTCH.US,D,20230403,000000,37.89,38.87,37.89,38.45,3033198,0
+MTCH.US,D,20230404,000000,38.69,39.18,36.96,37.03,4658007,0
+MTCH.US,D,20230405,000000,36.77,36.77,35.38,36.01,4394736,0
+MTCH.US,D,20230406,000000,35.7,35.75,34.7,35.72,6244431,0
+MTCH.US,D,20230410,000000,35.43,35.88,34.81,35.67,3568800,0
+MTCH.US,D,20230411,000000,36.17,36.6755,35.58,36.1,3297118,0
+MTCH.US,D,20230412,000000,36.54,36.54,34.33,34.38,5247824,0
+MTCH.US,D,20230413,000000,34.82,36.015,34.74,35.73,4500731,0
+MTCH.US,D,20230414,000000,35.34,35.98,35.19,35.36,3512739,0
+MTCH.US,D,20230417,000000,35.125,36.27,35.03,36.06,3504779,0
+MTCH.US,D,20230418,000000,36.17,36.255,35.11,35.21,2563551,0
+MTCH.US,D,20230419,000000,34.61,35.47,34.43,35.12,2360732,0
+MTCH.US,D,20230420,000000,34.69,35.18,34.55,34.62,2218104,0
+MTCH.US,D,20230421,000000,34.69,35.03,34.46,34.92,2398087,0
+MTCH.US,D,20230424,000000,34.92,35.1701,34.17,34.48,4132286,0
+MTCH.US,D,20230425,000000,34.42,34.6,33.14,33.17,5070342,0
+MTCH.US,D,20230426,000000,33.67,34.27,33.055,33.13,4021216,0
+MTCH.US,D,20230427,000000,33.545,35.23,33.5,34.99,6304659,0
+MTCH.US,D,20230428,000000,34.89,36.91,34.83,36.9,6654316,0
+MTCH.US,D,20230501,000000,36.78,37.47,35.88,35.97,7131096,0
+MTCH.US,D,20230502,000000,35.99,36.53,34.46,34.59,8191015,0
+MTCH.US,D,20230503,000000,37.67,37.68,33.03,33.57,12859591,0
+MTCH.US,D,20230504,000000,33.65,34.54,33.08,33.59,4846728,0
+MTCH.US,D,20230505,000000,33.96,34.06,32.87,33.22,5546337,0
+MTCH.US,D,20230508,000000,33.21,33.725,32.285,32.48,5096020,0
+MTCH.US,D,20230509,000000,32.07,32.25,31.655,31.91,4777998,0
+MTCH.US,D,20230510,000000,32.28,32.74,31.725,32.36,5556740,0
+MTCH.US,D,20230511,000000,32.29,32.57,31.59,31.7,4350917,0
+MTCH.US,D,20230512,000000,31.72,31.76,30.73,30.86,6540877,0
+MTCH.US,D,20230515,000000,30.98,32.46,30.73,32.44,11737795,0
+MTCH.US,D,20230516,000000,32.31,32.73,31.28,31.48,4054573,0
+MTCH.US,D,20230517,000000,31.48,32.03,31.11,31.59,3969308,0
+MTCH.US,D,20230518,000000,31.49,32.06,31.43,32.02,3597426,0
+MTCH.US,D,20230519,000000,32.02,32.1374,31.52,31.84,4130984,0
+MTCH.US,D,20230522,000000,32,34.24,32,33.98,6299624,0
+MTCH.US,D,20230523,000000,33.93,35.91,33.6299,34.68,11164761,0
+MTCH.US,D,20230524,000000,34.38,34.99,33.76,33.97,6021053,0
+MTCH.US,D,20230525,000000,34.06,34.4723,33.51,33.64,3317763,0
+MTCH.US,D,20230526,000000,33.64,34.2,33.3868,34.11,3122706,0
+MTCH.US,D,20230530,000000,34.63,35.06,34.1,34.89,4758454,0
+MTCH.US,D,20230531,000000,34.54,34.665,33.95,34.5,4972843,0
+MTCH.US,D,20230601,000000,35.34,38.09,35.3,38.02,10396190,0
+MTCH.US,D,20230602,000000,38.32,39.65,38.055,38.97,7460745,0
+MTCH.US,D,20230605,000000,38.74,39.451,38.6,38.73,3889315,0
+MTCH.US,D,20230606,000000,38.73,40.38,38.63,39.72,4340948,0
+MTCH.US,D,20230607,000000,40.06,40.55,39.25,39.32,4960711,0
+MTCH.US,D,20230608,000000,39.32,39.51,38.68,39.05,4184153,0
+MTCH.US,D,20230609,000000,39.918,41.78,39.625,41.59,7212798,0
+MTCH.US,D,20230612,000000,41.55,42.105,41.0701,41.28,5583378,0
+MTCH.US,D,20230613,000000,42.75,43.14,41.89,42.97,6606595,0
+MTCH.US,D,20230614,000000,42.86,44.5,42.82,44.11,7934571,0
+MTCH.US,D,20230615,000000,43.55,44.4,43.22,43.3,6240131,0
+MTCH.US,D,20230616,000000,43.51,43.56,41.8,42.25,5855233,0
+MTCH.US,D,20230620,000000,41.76,42.56,41.35,42.42,5169223,0
+MTCH.US,D,20230621,000000,41.16,41.54,40.33,41.01,7578716,0
+MTCH.US,D,20230622,000000,40.935,41.19,40.125,41.06,6817953,0
+MTCH.US,D,20230623,000000,40.56,41.7499,40.48,41.24,7645459,0
+MTCH.US,D,20230626,000000,41.38,41.895,41,41.56,5212390,0
+MTCH.US,D,20230627,000000,42,42.68,41.9,42,3839071,0
+MTCH.US,D,20230628,000000,42.02,42.11,40.74,41.95,3786237,0
+MTCH.US,D,20230629,000000,41.94,42.19,41.46,41.88,2624916,0
+MTCH.US,D,20230630,000000,42.06,42.39,41.75,41.85,2867593,0
+MTCH.US,D,20230703,000000,41.89,42.559,41.89,42.42,1907727,0
+MTCH.US,D,20230705,000000,42.2,42.2519,41.07,41.1,2730334,0
+MTCH.US,D,20230706,000000,40.51,41.1987,40.18,41.13,3546422,0
+MTCH.US,D,20230707,000000,41.28,42.315,41.16,42.21,3012297,0
+MTCH.US,D,20230710,000000,42.11,43.59,42.11,43.49,4496751,0
+MTCH.US,D,20230711,000000,43.55,45.08,43.55,44.86,4621330,0
+MTCH.US,D,20230712,000000,45.89,46.73,45.44,46.61,4771157,0
+MTCH.US,D,20230713,000000,47.2,47.89,46.62,47.62,4181164,0
+MTCH.US,D,20230714,000000,47.58,48.25,47.19,48.07,6073227,0
+MTCH.US,D,20230717,000000,48.476,48.915,48.09,48.49,3396101,0
+MTCH.US,D,20230718,000000,48.79,48.79,47.71,47.95,3403799,0
+MTCH.US,D,20230719,000000,48.415,48.93,47.34,47.53,4341416,0
+MTCH.US,D,20230720,000000,47.18,47.28,45.6,45.82,3598458,0
+MTCH.US,D,20230721,000000,46.13,46.23,44.53,44.84,4706924,0
+MTCH.US,D,20230724,000000,45.63,46.005,44.77,45.6,5491160,0
+MTCH.US,D,20230725,000000,45.69,45.9319,44.135,44.16,3290647,0
+MTCH.US,D,20230726,000000,44.03,45.24,43.98,45,2666659,0
+MTCH.US,D,20230727,000000,45.57,46.02,44.08,44.28,3000769,0
+MTCH.US,D,20230728,000000,45.47,45.735,44.9548,45.6,2371626,0
+MTCH.US,D,20230731,000000,45.43,46.55,45.4,46.51,3756369,0
+MTCH.US,D,20230801,000000,45.66,46.65,45.59,46.15,5875608,0
+MTCH.US,D,20230802,000000,47.67,49.24,44.79,45.75,14116717,0
+MTCH.US,D,20230803,000000,46.292,46.47,44.99,46.16,7974803,0
+MTCH.US,D,20230804,000000,46.48,46.8,43.46,43.83,8264890,0
+MTCH.US,D,20230807,000000,43.35,44.22,42.775,43.44,5165502,0
+MTCH.US,D,20230808,000000,42.69,44.87,42.59,44.79,4553880,0
+MTCH.US,D,20230809,000000,44.76,46.1,43.66,45.72,5823929,0
+MTCH.US,D,20230810,000000,45.95,46.29,44.73,45.38,3225037,0
+MTCH.US,D,20230811,000000,44.92,45.455,44.215,44.96,3326029,0
+MTCH.US,D,20230814,000000,44.48,45.13,44.145,45.07,3408962,0
+MTCH.US,D,20230815,000000,44.83,46.31,44.7879,45.53,5177368,0
+MTCH.US,D,20230816,000000,45.36,45.87,44.06,44.8,4042549,0
+MTCH.US,D,20230817,000000,45.52,45.8763,44.53,44.56,2795568,0
+MTCH.US,D,20230818,000000,43.6,44.94,43.42,44.4,4027685,0
+MTCH.US,D,20230821,000000,44.51,45.335,43.7003,44.39,2465211,0
+MTCH.US,D,20230822,000000,44.925,45.59,44.56,44.82,4567589,0
+MTCH.US,D,20230823,000000,44.62,45.59,44.27,45.41,3556329,0
+MTCH.US,D,20230824,000000,45.55,45.62,44.61,44.62,2580610,0
+MTCH.US,D,20230825,000000,44.62,44.9187,43.16,43.79,3930933,0
+MTCH.US,D,20230828,000000,44.28,44.7308,43.95,44.25,2608070,0
+MTCH.US,D,20230829,000000,44.12,45.19,44.01,44.79,2166914,0
+MTCH.US,D,20230830,000000,44.62,46.21,44.4208,46.2,3957797,0
+MTCH.US,D,20230831,000000,46.4,47.16,46.33,46.87,4305496,0
+MTCH.US,D,20230901,000000,47.39,47.81,46.37,46.46,2641594,0
+MTCH.US,D,20230905,000000,46.09,47.5546,45.91,45.98,3662152,0
+MTCH.US,D,20230906,000000,45.8,45.97,44.96,45.26,3340596,0
+MTCH.US,D,20230907,000000,44.78,45.815,43.44,44.48,5867582,0
+MTCH.US,D,20230908,000000,44.47,44.64,43.4,44.05,2677746,0
+MTCH.US,D,20230911,000000,44.55,44.755,43.39,43.53,2528927,0
+MTCH.US,D,20230912,000000,42.885,43.55,42.47,43.3,3241239,0
+MTCH.US,D,20230913,000000,44.74,44.87,42.12,42.51,5549782,0
+MTCH.US,D,20230914,000000,42.89,44.66,42.86,44.04,5615217,0
+MTCH.US,D,20230915,000000,44.04,44.55,43.6725,44.15,7145809,0
+MTCH.US,D,20230918,000000,43.81,43.94,42.75,42.81,4784155,0
+MTCH.US,D,20230919,000000,42.54,42.8685,42.025,42.42,3381420,0
+MTCH.US,D,20230920,000000,42.33,42.505,41.55,41.58,3215482,0
+MTCH.US,D,20230921,000000,41.35,41.86,40.92,41.03,3383791,0
+MTCH.US,D,20230922,000000,41.13,41.775,41.09,41.26,3252644,0
+MTCH.US,D,20230925,000000,41.1,41.61,40.69,41.5,2829394,0
+MTCH.US,D,20230926,000000,40.88,41.77,40.83,40.905,4101042,0
+MTCH.US,D,20230927,000000,40.95,41.09,39.68,39.98,3700728,0
+MTCH.US,D,20230928,000000,39.64,40.13,39.02,39.48,4360405,0
+MTCH.US,D,20230929,000000,40.22,40.765,39.01,39.175,3913458,0
+MTCH.US,D,20231002,000000,39,39.03,37.65,38.11,5682468,0
+MTCH.US,D,20231003,000000,38.13,38.35,37.66,38.15,3081019,0
+MTCH.US,D,20231004,000000,38.05,38.3231,37.49,37.99,2668684,0
+MTCH.US,D,20231005,000000,38.23,38.25,36.8,36.84,4515332,0
+MTCH.US,D,20231006,000000,36.65,37.61,36.05,37.3,3691482,0
+MTCH.US,D,20231009,000000,37.07,37.73,36.98,37.42,2033101,0
+MTCH.US,D,20231010,000000,37.57,38.085,37.5,37.77,2502098,0
+MTCH.US,D,20231011,000000,37.76,39.1325,37.725,38.32,3896587,0
+MTCH.US,D,20231012,000000,38.045,38.11,37.07,37.39,3292668,0
+MTCH.US,D,20231013,000000,37.11,37.17,35.22,35.54,5897195,0
+MTCH.US,D,20231016,000000,35.7,36.61,35.68,36.39,4925668,0
+MTCH.US,D,20231017,000000,36.02,36.78,35.96,36.43,3499022,0
+MTCH.US,D,20231018,000000,35.99,36.12,35.28,35.5,3598306,0
+MTCH.US,D,20231019,000000,36,36.71,35.95,36.2,3469057,0
+MTCH.US,D,20231020,000000,36.19,36.24,35.48,35.52,2775810,0
+MTCH.US,D,20231023,000000,35.11,35.81,34.91,35.31,2615100,0
+MTCH.US,D,20231024,000000,35.49,37.015,35.485,36.88,4242530,0
+MTCH.US,D,20231025,000000,36.48,36.54,34.91,34.94,4144634,0
+MTCH.US,D,20231026,000000,34.94,35.64,34.57,34.92,4208858,0
+MTCH.US,D,20231027,000000,35.09,35.42,33.25,33.98,6039889,0
+MTCH.US,D,20231030,000000,34.38,34.9,33.7,34.04,4147943,0
+MTCH.US,D,20231031,000000,34.25,35.145,34.07,34.6,6960038,0
+MTCH.US,D,20231101,000000,30.2,30.4,27.85,29.29,21753621,0
+MTCH.US,D,20231102,000000,29.8,30.37,28.85,29.18,10447943,0
+MTCH.US,D,20231103,000000,29.68,30.74,29.28,29.44,14471565,0
+MTCH.US,D,20231106,000000,29.41,29.5,28.21,28.45,7565557,0
+MTCH.US,D,20231107,000000,28.6,30.14,28.43,29.99,6430114,0
+MTCH.US,D,20231108,000000,29.69,31.11,29.69,29.84,7044777,0
+MTCH.US,D,20231109,000000,30,30.23,28.86,28.89,5837917,0
+MTCH.US,D,20231110,000000,28.66,29.72,28,29.7,10454250,0
+MTCH.US,D,20231113,000000,29.63,29.98,29.1,29.12,8366947,0
+MTCH.US,D,20231114,000000,30.07,30.975,29.64,30.77,10506411,0
+MTCH.US,D,20231115,000000,30.92,32.12,30.91,31.98,6841059,0
+MTCH.US,D,20231116,000000,31.69,31.9,30.62,31.58,6624252,0
+MTCH.US,D,20231117,000000,31.65,32.49,30.96,32.43,6179350,0
+MTCH.US,D,20231120,000000,32.5,33.105,32.36,32.59,5503133,0
+MTCH.US,D,20231121,000000,32.3,32.37,31.78,31.84,2937243,0
+MTCH.US,D,20231122,000000,32.1,32.455,31.95,32.07,3242491,0
+MTCH.US,D,20231124,000000,31.88,32.165,31.7,32.03,2253410,0
+MTCH.US,D,20231127,000000,31.91,32.32,31.56,31.65,5516377,0
+MTCH.US,D,20231128,000000,31.67,32.55,31.33,32.51,3177163,0
+MTCH.US,D,20231129,000000,32.72,33.65,32.315,32.48,5671119,0
+MTCH.US,D,20231130,000000,32.69,32.78,31.91,32.38,9320170,0
+MTCH.US,D,20231201,000000,32.32,33.43,31.9,33.4,4803763,0
+MTCH.US,D,20231204,000000,33.08,33.665,32.78,32.85,8576832,0
+MTCH.US,D,20231205,000000,32.54,32.73,32.025,32.32,6840209,0
+MTCH.US,D,20231206,000000,32.89,33.54,32.44,32.85,7023669,0
+MTCH.US,D,20231207,000000,32.85,33.03,32.165,32.24,4212410,0
+MTCH.US,D,20231208,000000,32,32.605,31.655,32.1,5342119,0
+MTCH.US,D,20231211,000000,32.1,32.5,32,32.28,4645839,0
+MTCH.US,D,20231212,000000,32.74,32.87,31.72,32.02,7853542,0
+MTCH.US,D,20231213,000000,31.99,33.655,31.94,33.45,15127475,0
+MTCH.US,D,20231214,000000,34.17,35.08,33.99,34.53,7555794,0
+MTCH.US,D,20231215,000000,34.6,34.68,33.84,34.3,10270947,0
+MTCH.US,D,20231218,000000,33.95,34.4,33.54,34.02,5560040,0
+MTCH.US,D,20231219,000000,34.15,35.015,34.15,34.68,6435556,0
+MTCH.US,D,20231220,000000,34.74,35.435,34.11,34.18,3126256,0
+MTCH.US,D,20231221,000000,34.67,35.17,34.01,35.14,3148467,0
+MTCH.US,D,20231222,000000,35.17,35.47,34.84,35.2,2923055,0
+MTCH.US,D,20231226,000000,35.12,35.56,34.865,35.38,2800919,0
+MTCH.US,D,20231227,000000,35.41,35.87,35.3,35.81,5080794,0
+MTCH.US,D,20231228,000000,35.81,36.835,35.71,36.73,3571932,0
+MTCH.US,D,20231229,000000,36.51,36.77,36.145,36.5,4369440,0
+MTCH.US,D,20240102,000000,35.98,36.72,35.45,36.41,9218786,0
+MTCH.US,D,20240103,000000,35.69,36.01,34.885,35.86,11634094,0
+MTCH.US,D,20240104,000000,35.86,36.545,35.57,36.365,6276803,0
+MTCH.US,D,20240105,000000,36.07,37.0846,36.065,36.68,4637662,0
+MTCH.US,D,20240108,000000,36.44,37.91,36.09,37.89,5294976,0
+MTCH.US,D,20240109,000000,42.2,42.425,38.58,39.04,18290898,0
+MTCH.US,D,20240110,000000,39.1,39.47,38.515,38.78,5270578,0
+MTCH.US,D,20240111,000000,38.87,38.9,36.8601,37.64,8816876,0
+MTCH.US,D,20240112,000000,37.96,38.3,36.87,36.88,3911120,0
+MTCH.US,D,20240116,000000,36.63,36.86,36.2802,36.67,4857947,0
+MTCH.US,D,20240117,000000,35.95,36.26,34.54,35.83,5572504,0
+MTCH.US,D,20240118,000000,36.13,36.51,35.7,36.37,6083413,0
+MTCH.US,D,20240119,000000,36.61,36.61,35.63,36.06,7100727,0
+MTCH.US,D,20240122,000000,36.45,37.07,35.885,36.22,4209220,0
+MTCH.US,D,20240123,000000,36.77,37.1,36.09,36.55,3314201,0
+MTCH.US,D,20240124,000000,37.29,37.39,36.715,36.94,3844280,0
+MTCH.US,D,20240125,000000,37.04,38.73,36.523,38.05,8203975,0
+MTCH.US,D,20240126,000000,37.95,38.13,37.51,37.96,6789017,0
+MTCH.US,D,20240129,000000,37.89,38.52,37.37,38.38,5051789,0
+MTCH.US,D,20240130,000000,38.01,38.28,37.51,37.73,12486907,0
+MTCH.US,D,20240131,000000,37.73,39.91,36.67,38.38,11313624,0
+MTCH.US,D,20240201,000000,38.76,38.86,37.4,38.25,6606982,0
+MTCH.US,D,20240202,000000,38.15,38.39,37.205,37.42,5103386,0
+MTCH.US,D,20240205,000000,37.2,37.34,35.145,35.46,6081709,0
+MTCH.US,D,20240206,000000,35.7,36.43,35.69,36.04,3966883,0
+MTCH.US,D,20240207,000000,36.12,36.12,34.8,34.82,4999847,0
+MTCH.US,D,20240208,000000,34.92,35.31,34.64,35.03,5113395,0
+MTCH.US,D,20240209,000000,35.11,35.952,34.95,35.42,3522673,0
+MTCH.US,D,20240212,000000,35.47,37.4575,35.385,36.99,6091546,0
+MTCH.US,D,20240213,000000,36.13,36.55,35.301,35.62,4073677,0
+MTCH.US,D,20240214,000000,36.17,36.65,35.93,36.35,2912256,0
+MTCH.US,D,20240215,000000,36.6,37.68,36.55,37.65,3770927,0
+MTCH.US,D,20240216,000000,37.16,37.755,36.8,37.59,3138711,0
+MTCH.US,D,20240220,000000,36.9,37.29,36.09,36.15,3638935,0
+MTCH.US,D,20240221,000000,36.17,36.555,35.94,36.21,3511683,0
+MTCH.US,D,20240222,000000,36.79,36.81,35.4,36.12,4792332,0
+MTCH.US,D,20240223,000000,36.22,37.15,36.12,36.86,3421981,0
+MTCH.US,D,20240226,000000,36.59,37.51,36.445,36.62,3159663,0
+MTCH.US,D,20240227,000000,36.79,37.575,36.7,37.32,3373812,0
+MTCH.US,D,20240228,000000,36.655,36.805,35.84,35.91,5785079,0
+MTCH.US,D,20240229,000000,36,36.46,35.5975,36.04,6071982,0
+MTCH.US,D,20240301,000000,36.05,36.4,35.34,35.91,5336957,0
+MTCH.US,D,20240304,000000,35.86,35.91,34.85,35.06,6480481,0
+MTCH.US,D,20240305,000000,34.62,35.18,34.32,34.58,5436376,0
+MTCH.US,D,20240306,000000,34.85,35.105,33.62,33.84,8873194,0
+MTCH.US,D,20240307,000000,33.8,34.45,33.62,34.11,7021654,0
+MTCH.US,D,20240308,000000,34.21,34.72,33.77,33.9,5253519,0
+MTCH.US,D,20240311,000000,33.83,34.7226,33.83,34.1,3490625,0
+MTCH.US,D,20240312,000000,33.94,34.03,33,33.54,6286758,0
+MTCH.US,D,20240313,000000,33.31,33.91,33.125,33.29,7395569,0
+MTCH.US,D,20240314,000000,33.2,34.11,32.33,33.32,12902758,0
+MTCH.US,D,20240315,000000,33.15,33.865,33.06,33.55,15616697,0
+MTCH.US,D,20240318,000000,33.57,35.16,33.57,35.13,6522646,0
+MTCH.US,D,20240319,000000,35.07,35.74,34.82,35.71,8267086,0
+MTCH.US,D,20240320,000000,35.62,36.055,34.94,36.01,8639380,0
+MTCH.US,D,20240321,000000,36.25,36.3127,35.47,35.69,7413285,0
+MTCH.US,D,20240322,000000,35.74,36.28,35.66,35.75,4699052,0
+MTCH.US,D,20240325,000000,35.95,36.06,35.07,35.34,4316481,0
+MTCH.US,D,20240326,000000,35.58,36.005,35.315,35.67,5823077,0
+MTCH.US,D,20240327,000000,35.92,36.19,35.37,35.88,4296649,0
+MTCH.US,D,20240328,000000,36.1,36.985,36.1,36.28,5687912,0
+MTCH.US,D,20240401,000000,36.34,36.43,35.8,35.91,3636334,0
+MTCH.US,D,20240402,000000,35.53,35.75,35.18,35.22,3163104,0
+MTCH.US,D,20240403,000000,35.14,35.9,34.95,35.77,2616063,0
+MTCH.US,D,20240404,000000,35.93,36.03,33.7,33.72,6366332,0
+MTCH.US,D,20240405,000000,33.7,34.04,33.3358,33.71,4447686,0
+MTCH.US,D,20240408,000000,33.69,34.31,33.58,34.07,2651577,0
+MTCH.US,D,20240409,000000,34.25,35.755,34.2,35.11,3844531,0
+MTCH.US,D,20240410,000000,34.5,34.6,33.285,33.47,6144593,0
+MTCH.US,D,20240411,000000,33.72,33.995,33.18,33.81,3354339,0
+MTCH.US,D,20240412,000000,33.48,33.61,32.565,32.68,5351472,0
+MTCH.US,D,20240415,000000,32.74,33.04,31.89,31.96,5324492,0
+MTCH.US,D,20240416,000000,31.89,32.35,31.64,31.73,3809664,0
+MTCH.US,D,20240417,000000,31.98,32.49,31.69,32.28,3652105,0
+MTCH.US,D,20240418,000000,31.5,32.87,31.41,32.22,3830847,0
+MTCH.US,D,20240419,000000,32.32,32.48,31.98,32.18,4041447,0
+MTCH.US,D,20240422,000000,32.53,32.65,31.885,31.96,3590572,0
+MTCH.US,D,20240423,000000,32.05,32.32,31.63,31.69,3361803,0
+MTCH.US,D,20240424,000000,31.56,32.02,31.4134,31.94,2608991,0
+MTCH.US,D,20240425,000000,31.33,31.73,31.075,31.69,4375454,0
+MTCH.US,D,20240426,000000,32.078,32.3,31.73,31.89,2583090,0
+MTCH.US,D,20240429,000000,31.94,32.22,31.35,31.53,2679220,0
+MTCH.US,D,20240430,000000,31.27,31.9,30.81,30.82,4451823,0
+MTCH.US,D,20240501,000000,31.19,31.95,30.92,31.18,4391946,0
+MTCH.US,D,20240502,000000,31.5,31.66,30.72,31.29,3468381,0
+MTCH.US,D,20240503,000000,31.8,32.29,31.57,31.93,5812898,0
+MTCH.US,D,20240506,000000,31.9,32.47,31.88,32.24,5944625,0
+MTCH.US,D,20240507,000000,32.22,32.44,31.455,31.51,9161568,0
+MTCH.US,D,20240508,000000,28.955,30.2,27.655,29.82,20560066,0
+MTCH.US,D,20240509,000000,30.13,30.64,29.82,30.58,7001524,0
+MTCH.US,D,20240510,000000,30.57,30.77,29.9015,30.69,4684404,0
+MTCH.US,D,20240513,000000,30.96,31.57,30.51,30.96,7544544,0
+MTCH.US,D,20240514,000000,31.31,31.96,31.11,31.94,9047396,0
+MTCH.US,D,20240515,000000,32.07,32.14,31.24,31.36,4974517,0
+MTCH.US,D,20240516,000000,31.12,31.49,30.97,31.36,3804084,0
+MTCH.US,D,20240517,000000,31.4,31.54,31.16,31.21,2876814,0
+MTCH.US,D,20240520,000000,31.1,31.2899,30.205,30.38,4706858,0
+MTCH.US,D,20240521,000000,30.31,30.725,29.965,30.03,4045704,0
+MTCH.US,D,20240522,000000,29.97,30.36,29.445,29.61,3581397,0
+MTCH.US,D,20240523,000000,29.5,29.93,29.39,29.48,4965821,0
+MTCH.US,D,20240524,000000,29.6,29.69,29.17,29.4,3809500,0
+MTCH.US,D,20240528,000000,29.26,30.12,29.25,29.35,4486737,0
+MTCH.US,D,20240529,000000,29,29.5689,28.98,29.54,4875118,0
+MTCH.US,D,20240530,000000,29.76,30.06,29.39,29.96,4770825,0
+MTCH.US,D,20240531,000000,29.96,30.67,29.6,30.63,6347110,0
+MTCH.US,D,20240603,000000,30.69,31.11,30.51,31.02,4183926,0
+MTCH.US,D,20240604,000000,30.71,31.27,30.655,31.08,2972095,0
+MTCH.US,D,20240605,000000,31.23,31.67,31.07,31.44,4017632,0
+MTCH.US,D,20240606,000000,31.21,32.72,31.21,32.7,3783675,0
+MTCH.US,D,20240607,000000,32.45,32.57,31.895,32.02,3567522,0
+MTCH.US,D,20240610,000000,31.74,32.04,31.34,31.85,2944178,0
+MTCH.US,D,20240611,000000,31.72,31.81,31.25,31.71,3085005,0
+MTCH.US,D,20240612,000000,32.23,32.37,30.945,31.05,3909709,0
+MTCH.US,D,20240613,000000,31.08,32.15,30.99,31.605,5467333,0
+MTCH.US,D,20240614,000000,31.31,31.65,31.05,31.55,3844297,0
+MTCH.US,D,20240617,000000,31.28,31.49,30.525,30.54,3693898,0
+MTCH.US,D,20240618,000000,30.51,31.52,30.235,30.47,4395660,0
+MTCH.US,D,20240620,000000,30.39,30.5435,29.99,30.29,3012717,0
+MTCH.US,D,20240621,000000,30.36,31.11,30.29,31.01,12732623,0
+MTCH.US,D,20240624,000000,30.96,31.515,30.765,30.8,4537500,0
+MTCH.US,D,20240625,000000,30.7,30.925,29.93,30.24,5262834,0
+MTCH.US,D,20240626,000000,30.12,30.5597,29.92,30.32,5596582,0
+MTCH.US,D,20240627,000000,30.23,30.62,30.14,30.45,7211030,0
+MTCH.US,D,20240628,000000,30.35,30.54,30.06,30.38,11048735,0
+MTCH.US,D,20240701,000000,30.34,30.55,29.125,29.34,5058375,0
+MTCH.US,D,20240702,000000,29.46,29.62,29.21,29.45,3510118,0
+MTCH.US,D,20240703,000000,29.55,29.98,29.495,29.52,1895688,0
+MTCH.US,D,20240705,000000,29.42,29.6,29.15,29.42,3859257,0
+MTCH.US,D,20240708,000000,29.55,30.21,29.44,30.2,4976519,0
+MTCH.US,D,20240709,000000,30.15,31.05,30.1,30.94,5786038,0
+MTCH.US,D,20240710,000000,31.16,31.17,30.52,30.85,6428988,0
+MTCH.US,D,20240711,000000,31.31,31.77,30.955,31.55,7445432,0
+MTCH.US,D,20240712,000000,31.67,32.83,31.42,32.28,6627235,0
+MTCH.US,D,20240715,000000,31.89,32.315,31.71,32.02,8595256,0
+MTCH.US,D,20240716,000000,34.22,35.04,33.68,34.41,15605806,0
+MTCH.US,D,20240717,000000,34.19,35.95,33.98,35.55,9712842,0
+MTCH.US,D,20240718,000000,35.58,36.33,34.825,34.99,7845254,0
+MTCH.US,D,20240719,000000,34.79,34.995,34.42,34.67,4074776,0
+MTCH.US,D,20240722,000000,34.79,34.86,34.285,34.41,3965523,0
+MTCH.US,D,20240723,000000,34.29,34.82,34.267,34.35,4970516,0
+MTCH.US,D,20240724,000000,34.04,34.2,32.94,32.99,4380453,0
+MTCH.US,D,20240725,000000,33.06,33.655,31.79,33.25,6752445,0
+MTCH.US,D,20240726,000000,33.3,33.35,32.71,33.25,3176664,0
+MTCH.US,D,20240729,000000,33.54,34.05,33.03,33.2,6290003,0
+MTCH.US,D,20240730,000000,33.18,33.875,33.08,33.69,4331615,0
+MTCH.US,D,20240731,000000,38,38.84,36.13,38.14,21731522,0
+MTCH.US,D,20240801,000000,38.52,38.52,36.05,37.57,9199148,0
+MTCH.US,D,20240802,000000,37.01,37.32,36.19,36.67,5757684,0
+MTCH.US,D,20240805,000000,35.12,35.83,34.495,35.66,7268518,0
+MTCH.US,D,20240806,000000,35.74,36.01,35.1,35.68,3565132,0
+MTCH.US,D,20240807,000000,36.2,36.755,34.78,34.95,4954861,0
+MTCH.US,D,20240808,000000,34.24,35.09,33.99,34.87,4784909,0
+MTCH.US,D,20240809,000000,34.77,35,34.485,34.85,3680889,0
+MTCH.US,D,20240812,000000,35.04,35.04,33.71,33.77,3530213,0
+MTCH.US,D,20240813,000000,33.66,34.625,33.36,34.56,4803552,0
+MTCH.US,D,20240814,000000,34.53,35.09,34.06,34.17,3198394,0
+MTCH.US,D,20240815,000000,34.81,35.67,34.3,35.64,4797787,0
+MTCH.US,D,20240816,000000,35.25,35.37,34.495,35.19,2962020,0
+MTCH.US,D,20240819,000000,34.91,36.7,34.91,36.58,3884718,0
+MTCH.US,D,20240820,000000,36.36,36.595,36.17,36.53,3375879,0
+MTCH.US,D,20240821,000000,36.69,37.58,36.44,37.14,4550417,0
+MTCH.US,D,20240822,000000,37.1,37.16,36.36,36.42,4800505,0
+MTCH.US,D,20240823,000000,36.67,37.425,36.59,37.32,5294640,0
+MTCH.US,D,20240826,000000,37.67,37.9,37.34,37.37,2954218,0
+MTCH.US,D,20240827,000000,37.15,37.36,36.915,37.09,3147221,0
+MTCH.US,D,20240828,000000,37.1,37.2299,36.625,36.74,2345064,0
+MTCH.US,D,20240829,000000,37.12,37.47,36.93,37.19,3245752,0
+MTCH.US,D,20240830,000000,37.59,37.59,36.65,37.21,3626374,0
+MTCH.US,D,20240903,000000,36.89,37.95,36.66,36.84,3490790,0
+MTCH.US,D,20240904,000000,36.62,37.18,36.4,36.45,2560079,0
+MTCH.US,D,20240905,000000,36.42,36.93,36.08,36.51,3702292,0
+MTCH.US,D,20240906,000000,36.51,37.105,35.745,35.82,4276675,0
+MTCH.US,D,20240909,000000,35.93,36.475,35.76,36.03,3313502,0
+MTCH.US,D,20240910,000000,36.34,36.44,35.755,36.26,4165084,0
+MTCH.US,D,20240911,000000,36.11,36.14,34.54,35.34,6498517,0
+MTCH.US,D,20240912,000000,35.37,35.38,34.59,34.99,5635096,0
+MTCH.US,D,20240913,000000,35.16,35.92,34.945,35.02,2818096,0
+MTCH.US,D,20240916,000000,35.17,35.52,34.881,35.18,3307199,0
+MTCH.US,D,20240917,000000,35.38,36.35,35.3,35.94,3436791,0
+MTCH.US,D,20240918,000000,35.96,36.62,35.77,36.26,3184266,0
+MTCH.US,D,20240919,000000,36.76,37.23,36.48,36.84,3274085,0
+MTCH.US,D,20240920,000000,36.47,36.49,35.8,36.3,12190089,0
+MTCH.US,D,20240923,000000,36.58,36.94,36.34,36.77,3077536,0
+MTCH.US,D,20240924,000000,37.12,37.46,36.76,37.32,3757452,0
+MTCH.US,D,20240925,000000,37,37.455,36.915,37,3934124,0
+MTCH.US,D,20240926,000000,37.5,37.8,37.105,37.17,2510635,0
+MTCH.US,D,20240927,000000,37.28,38.07,37.26,37.81,3831820,0
+MTCH.US,D,20240930,000000,37.76,37.97,37.52,37.84,3340784,0
+MTCH.US,D,20241001,000000,38.1,38.1462,37.485,37.53,4186022,0
+MTCH.US,D,20241002,000000,37.31,37.675,37.03,37.45,4373217,0
+MTCH.US,D,20241003,000000,37.29,37.69,37.17,37.29,3523687,0
+MTCH.US,D,20241004,000000,37.52,38.17,37.37,37.6,3737933,0
+MTCH.US,D,20241007,000000,37.57,38.41,37.28,37.53,4856624,0
+MTCH.US,D,20241008,000000,37.1,38.125,36.26,37.72,4433716,0
+MTCH.US,D,20241009,000000,37.64,37.69,36.81,36.86,3810691,0
+MTCH.US,D,20241010,000000,36.72,37.045,36.35,36.55,3651710,0
+MTCH.US,D,20241011,000000,36.63,37.82,36.63,37.72,3731517,0
+MTCH.US,D,20241014,000000,37.59,37.92,37.39,37.79,4385482,0
+MTCH.US,D,20241015,000000,37.87,38.7162,37.79,38.62,3470824,0
+MTCH.US,D,20241016,000000,38.69,38.77,37.82,37.825,2560304,0
+MTCH.US,D,20241017,000000,37.74,38.26,37.42,38.03,2548904,0
+MTCH.US,D,20241018,000000,38.15,38.625,38.055,38.43,2735930,0
+MTCH.US,D,20241021,000000,38.36,38.59,37.625,37.85,2629245,0
+MTCH.US,D,20241022,000000,37.86,37.9,37.49,37.76,2157495,0
+MTCH.US,D,20241023,000000,37.61,37.72,37.22,37.61,2677632,0
+MTCH.US,D,20241024,000000,37.68,37.94,37.36,37.41,2231343,0
+MTCH.US,D,20241025,000000,37.57,37.59,36.95,37.21,2288393,0
+MTCH.US,D,20241028,000000,37.19,37.675,36.99,37.02,2478916,0
+MTCH.US,D,20241029,000000,36.96,37.4,36.855,36.94,2488725,0
+MTCH.US,D,20241030,000000,37.11,37.7,36.82,36.89,3423393,0
+MTCH.US,D,20241031,000000,36.83,37.16,36.01,36.03,3566074,0
+MTCH.US,D,20241101,000000,36.19,36.355,35.5801,35.69,4559430,0
+MTCH.US,D,20241104,000000,35.81,36.54,35.71,36.23,3442232,0
+MTCH.US,D,20241105,000000,36.46,37.165,36.04,36.94,3403064,0
+MTCH.US,D,20241106,000000,37.67,38.04,37.15,37.88,7713766,0
+MTCH.US,D,20241107,000000,32.09,32.76,30.605,31.11,23731675,0
+MTCH.US,D,20241108,000000,31.27,31.64,30.09,30.56,10143629,0
+MTCH.US,D,20241111,000000,30.56,32.23,30.56,31.94,6317912,0
+MTCH.US,D,20241112,000000,31.49,31.75,30.33,30.88,6317138,0
+MTCH.US,D,20241113,000000,30.79,31.05,30.355,30.74,4843530,0
+MTCH.US,D,20241114,000000,30.62,31.515,30.62,31.26,3984133,0
+MTCH.US,D,20241115,000000,31.4,31.43,30.665,30.71,3737644,0
+MTCH.US,D,20241118,000000,30.55,30.6499,30.15,30.51,3582680,0
+MTCH.US,D,20241119,000000,30.17,30.5,30.12,30.29,2978338,0
+MTCH.US,D,20241120,000000,30.43,30.57,30.06,30.41,2166325,0
+MTCH.US,D,20241121,000000,30.48,31.62,30.22,31.5,5616177,0
+MTCH.US,D,20241122,000000,31.34,32.005,31.34,31.525,3749621,0
+MTCH.US,D,20241125,000000,31.6,32.93,31.5901,32.57,7099638,0
+MTCH.US,D,20241126,000000,32.53,32.785,31.772,32.66,2911426,0
+MTCH.US,D,20241127,000000,32.63,32.79,32.2,32.51,2538075,0
+MTCH.US,D,20241129,000000,32.42,32.855,32.41,32.74,1338726,0
+MTCH.US,D,20241202,000000,32.51,33.28,32.33,33.2,3196564,0
+MTCH.US,D,20241203,000000,33.24,33.695,32.82,32.85,3529916,0
+MTCH.US,D,20241204,000000,33.14,33.28,32.73,32.86,2435751,0
+MTCH.US,D,20241205,000000,33.02,33.16,32.55,32.59,2879603,0
+MTCH.US,D,20241206,000000,32.64,33.025,32.5,32.93,3870771,0
+MTCH.US,D,20241209,000000,33.17,34.8,33.01,33.39,5362120,0
+MTCH.US,D,20241210,000000,33.41,33.82,32.75,33.05,4809779,0
+MTCH.US,D,20241211,000000,31.46,32.78,30.78,31.48,9622637,0
+MTCH.US,D,20241212,000000,30.96,31.19,29.95,30.58,8780731,0
+MTCH.US,D,20241213,000000,30.63,31.49,30.51,31.45,6124941,0
+MTCH.US,D,20241216,000000,30.86,33.58,30.83,32.36,7222555,0
+MTCH.US,D,20241217,000000,32.32,32.45,31.45,31.58,4254426,0
+MTCH.US,D,20241218,000000,31.58,31.85,30.96,31.08,4672189,0
+MTCH.US,D,20241219,000000,31.13,31.785,30.96,31.64,5456222,0
+MTCH.US,D,20241220,000000,31.67,33.89,31.56,33.76,11310636,0
+MTCH.US,D,20241223,000000,33.54,33.85,32.65,32.86,3826885,0
+MTCH.US,D,20241224,000000,32.64,33.27,32.51,33.22,1267751,0
+MTCH.US,D,20241226,000000,33.02,33.7,32.9205,33.43,1618629,0
+MTCH.US,D,20241227,000000,33.3,33.6786,32.96,33.17,1873018,0
+MTCH.US,D,20241230,000000,32.48,32.94,32.02,32.8,2521353,0
+MTCH.US,D,20241231,000000,32.91,33.15,32.62,32.71,5503398,0
+MTCH.US,D,20250102,000000,32.97,33.2,32.455,32.61,2364679,0
+MTCH.US,D,20250103,000000,32.75,32.88,32.37,32.68,2567140,0
+MTCH.US,D,20250106,000000,32.64,33.52,32.64,33.38,3793433,0
+MTCH.US,D,20250107,000000,33.38,33.8,32.34,32.4,4911347,0
+MTCH.US,D,20250108,000000,32.02,32.2,31.61,31.86,3461164,0
+MTCH.US,D,20250110,000000,31.33,31.4273,30.78,30.81,4092476,0
+MTCH.US,D,20250113,000000,30.78,31.25,30.685,31.17,5288699,0
+MTCH.US,D,20250114,000000,31.02,32.09,31.02,31.69,3066926,0
+MTCH.US,D,20250115,000000,32.36,32.59,32.01,32.07,3982370,0
+MTCH.US,D,20250116,000000,31.96,32.82,31.8,32.72,3194416,0
+MTCH.US,D,20250117,000000,33.14,33.18,32.45,32.74,4687277,0
+MTCH.US,D,20250121,000000,32.82,33.0272,32.44,32.74,4097263,0
+MTCH.US,D,20250122,000000,32.69,33.15,32.42,32.58,2883115,0
+MTCH.US,D,20250123,000000,32.44,33.32,32.32,33.26,3322406,0
+MTCH.US,D,20250124,000000,33.24,34.19,33.195,34.06,3638105,0
+MTCH.US,D,20250127,000000,34.06,35.68,34.06,34.99,4581804,0
+MTCH.US,D,20250128,000000,34.98,35.605,34.61,35.42,3436179,0
+MTCH.US,D,20250129,000000,35.54,35.92,35.09,35.18,3170750,0
+MTCH.US,D,20250130,000000,35.47,35.71,34.99,35.21,3872357,0
+MTCH.US,D,20250131,000000,35.21,36.08,35.115,35.7,4196478,0
+MTCH.US,D,20250203,000000,35.115,35.86,35.08,35.4,4324722,0
+MTCH.US,D,20250204,000000,35.4,36.52,35.36,36.47,8982789,0
+MTCH.US,D,20250205,000000,34.9,34.9,33.12,33.58,10698856,0
+MTCH.US,D,20250206,000000,33.79,34.77,33.79,34.59,6763662,0
+MTCH.US,D,20250207,000000,34.7,34.78,33.39,33.8,5404383,0
+MTCH.US,D,20250210,000000,34.035,34.2,33.58,33.63,3577590,0
+MTCH.US,D,20250211,000000,34.22,34.425,33.315,33.93,6173106,0
+MTCH.US,D,20250212,000000,33.78,34.15,33.515,34,4203121,0
+MTCH.US,D,20250213,000000,34,34.21,33.67,34.01,4748025,0
+MTCH.US,D,20250214,000000,34.32,34.895,34.22,34.69,4674771,0
+MTCH.US,D,20250218,000000,34.89,35.3831,34.77,35.23,4722616,0
+MTCH.US,D,20250219,000000,35.02,35.1,34.16,34.47,5879611,0
+MTCH.US,D,20250220,000000,34.54,34.68,33.1,33.87,4679342,0
+MTCH.US,D,20250221,000000,33.905,34.035,32.73,32.77,3272554,0
+MTCH.US,D,20250224,000000,32.75,32.94,32.1,32.85,4580127,0
+MTCH.US,D,20250225,000000,32.91,32.98,31.92,32.48,4801279,0
+MTCH.US,D,20250226,000000,32.38,33.35,32.38,32.6,4947757,0
+MTCH.US,D,20250227,000000,32.55,32.61,31.78,31.88,4630478,0
+MTCH.US,D,20250228,000000,31.38,31.83,31.1426,31.71,20830138,0
+MTCH.US,D,20250303,000000,31.96,32.1,30.045,30.19,7610796,0
+MTCH.US,D,20250304,000000,29.9,31.47,29.72,30.72,8287735,0
+MTCH.US,D,20250305,000000,30.89,31.655,30.75,31.515,4345046,0
+MTCH.US,D,20250306,000000,31.36,31.92,31.04,31.33,4277838,0
+MTCH.US,D,20250307,000000,31.12,33.485,31.06,32.62,7333056,0
+MTCH.US,D,20250310,000000,32.36,32.77,31.71,32.03,4409626,0
+MTCH.US,D,20250311,000000,32.07,32.72,31.27,31.36,4387509,0
+MTCH.US,D,20250312,000000,31.64,31.755,30.625,30.74,3219951,0
+MTCH.US,D,20250313,000000,30.62,30.92,30.06,30.08,3915899,0
+MTCH.US,D,20250314,000000,30.51,31.2,30.29,30.94,3591548,0
+MTCH.US,D,20250317,000000,30.87,31.72,30.87,31.36,2934043,0
+MTCH.US,D,20250318,000000,31.31,31.46,30.75,30.99,2764773,0
+MTCH.US,D,20250319,000000,31,31.7,31,31.44,3163221,0
+MTCH.US,D,20250320,000000,31.1,31.72,31.005,31.21,2959073,0
+MTCH.US,D,20250321,000000,30.98,30.99,30.3,30.49,18725520,0
+MTCH.US,D,20250324,000000,31,31.825,30.925,31.66,3982161,0
+MTCH.US,D,20250325,000000,31.72,31.97,31.21,31.27,2509334,0
+MTCH.US,D,20250326,000000,31.31,31.905,31.14,31.83,4605278,0
+MTCH.US,D,20250327,000000,31.73,32.275,31.58,31.84,2769935,0
+MTCH.US,D,20250328,000000,31.76,31.76,30.395,30.63,3651051,0
+MTCH.US,D,20250331,000000,30.49,31.3,30.13,31.2,10750124,0
+MTCH.US,D,20250401,000000,30.94,31.69,30.555,31.41,4490484,0
+MTCH.US,D,20250402,000000,30.88,31.73,30.88,31.47,3824159,0
+MTCH.US,D,20250403,000000,30.33,31.27,29.94,30.18,7911682,0
+MTCH.US,D,20250404,000000,29.34,30.23,28.71,28.74,10590739,0
+MTCH.US,D,20250407,000000,27.71,29.36,26.73,27.85,7206362,0
+MTCH.US,D,20250408,000000,28.93,28.93,26.62,27.03,5752032,0
+MTCH.US,D,20250409,000000,26.83,29.4399,26.39,29.19,6415501,0
+MTCH.US,D,20250410,000000,28.74,29.16,27.345,28.08,4820788,0
+MTCH.US,D,20250411,000000,28.03,28.73,27.85,28.48,3745903,0
+MTCH.US,D,20250414,000000,28.91,29.08,28.195,28.65,2946744,0
+MTCH.US,D,20250415,000000,28.68,29.32,28.66,29.08,3178535,0
+MTCH.US,D,20250416,000000,28.86,29.13,28.41,28.65,3354178,0
+MTCH.US,D,20250417,000000,28.7,29.175,28.53,29.02,3561208,0
+MTCH.US,D,20250421,000000,28.86,29.115,28.63,29.08,3876640,0
+MTCH.US,D,20250422,000000,29.44,29.75,29.015,29.71,3803819,0
+MTCH.US,D,20250423,000000,30.18,30.43,29.1,29.64,2915773,0
+MTCH.US,D,20250424,000000,29.8,30.245,29.69,30.19,3151465,0
+MTCH.US,D,20250425,000000,30.33,30.47,29.86,30.07,2734940,0
+MTCH.US,D,20250428,000000,30.07,30.34,29.52,30.17,2954979,0
+MTCH.US,D,20250429,000000,29.98,30.19,29.61,29.73,2799367,0
+MTCH.US,D,20250430,000000,29.14,29.73,28.89,29.66,3319744,0
+MTCH.US,D,20250501,000000,30.5,30.96,30.09,30.41,7663485,0
+MTCH.US,D,20250502,000000,30.8,31.03,30.54,30.69,3805947,0
+MTCH.US,D,20250505,000000,30.6,31.0823,30.245,30.3,4293087,0
+MTCH.US,D,20250506,000000,30,30.245,29.76,29.96,3458914,0
+MTCH.US,D,20250507,000000,30.13,30.575,30,30.38,5396783,0
+MTCH.US,D,20250508,000000,30.54,30.76,27.35,27.47,13935432,0
+MTCH.US,D,20250509,000000,27.785,28.76,26.8,27.18,9458936,0
+MTCH.US,D,20250512,000000,28,28.5,27.68,28.4,7381364,0
+MTCH.US,D,20250513,000000,28.44,28.875,28.08,28.8,7373662,0
+MTCH.US,D,20250514,000000,28.9,29.5,28.72,29.41,6522866,0
+MTCH.US,D,20250515,000000,29.31,29.675,28.86,28.975,4267035,0
+MTCH.US,D,20250516,000000,29.02,29.35,28.9,29.25,3875787,0
+MTCH.US,D,20250519,000000,28.8,29.97,28.8,29.93,6298282,0
+MTCH.US,D,20250520,000000,30.03,30.4523,29.39,29.42,5831343,0
+MTCH.US,D,20250521,000000,29.32,29.885,29.2,29.34,5097644,0
+MTCH.US,D,20250522,000000,29.42,29.85,29.18,29.45,3899572,0
+MTCH.US,D,20250523,000000,29.08,29.37,28.985,29.21,3248511,0
+MTCH.US,D,20250527,000000,29.61,30.34,29.1401,30.32,3565710,0
+MTCH.US,D,20250528,000000,30.35,30.95,30.32,30.54,4517697,0
+MTCH.US,D,20250529,000000,30.89,30.89,29.92,30.18,3773596,0
+MTCH.US,D,20250530,000000,29.99,30,29.47,29.94,3022738,0
+MTCH.US,D,20250602,000000,29.79,30.45,29.66,30.32,3138063,0
+MTCH.US,D,20250603,000000,30.16,30.515,29.61,30.445,2666614,0
+MTCH.US,D,20250604,000000,30.46,31.07,30.4,31.04,3108788,0
+MTCH.US,D,20250605,000000,31.76,32.32,31.34,31.5,3824532,0
+MTCH.US,D,20250606,000000,31.62,31.91,31.36,31.84,3199767,0
+MTCH.US,D,20250609,000000,31.84,32.23,31.78,31.93,4130914,0
+MTCH.US,D,20250610,000000,31.96,32.365,31.565,31.7,4589397,0
+MTCH.US,D,20250611,000000,31.86,32.19,31.345,31.54,3954838,0
+MTCH.US,D,20250612,000000,31.08,31.47,30.535,30.66,3484038,0
+MTCH.US,D,20250613,000000,30.18,30.76,30.07,30.2,3244545,0
+MTCH.US,D,20250616,000000,30.255,30.905,29.815,30.79,4048602,0
+MTCH.US,D,20250617,000000,30.41,30.66,29.985,30.27,4263153,0
+MTCH.US,D,20250618,000000,30.23,30.89,30.125,30.3,4253917,0
+MTCH.US,D,20250620,000000,30.51,30.87,30.28,30.59,10863205,0
+MTCH.US,D,20250623,000000,30.54,30.985,30.22,30.95,2880563,0
+MTCH.US,D,20250624,000000,31.29,31.61,31.1,31.57,4007918,0
+MTCH.US,D,20250625,000000,31.6,31.81,30.675,30.86,3578156,0
+MTCH.US,D,20250626,000000,30.91,31,30.31,30.42,4933309,0
+MTCH.US,D,20250627,000000,30.725,30.89,30.265,30.85,5431309,0
+MTCH.US,D,20250630,000000,31.01,31.145,30.605,30.89,3362615,0
+MTCH.US,D,20250701,000000,30.84,32.625,30.84,32.51,5429967,0
+MTCH.US,D,20250702,000000,32.5,32.77,32.35,32.44,4519754,0
+MTCH.US,D,20250703,000000,32.43,32.91,32.32,32.54,2361766,0
+MTCH.US,D,20250707,000000,32.34,32.51,31.795,31.83,3678432,0
+MTCH.US,D,20250708,000000,31.895,32.47,31.8175,32.44,3579768,0
+MTCH.US,D,20250709,000000,32.51,32.91,32.27,32.87,2458403,0
+MTCH.US,D,20250710,000000,32.93,34.065,32.82,33.61,3796588,0
+MTCH.US,D,20250711,000000,33.23,33.31,32.47,32.49,3247709,0
+MTCH.US,D,20250714,000000,32.56,32.79,32.21,32.25,3676822,0
+MTCH.US,D,20250715,000000,32.27,32.45,31.58,31.87,3788610,0
+MTCH.US,D,20250716,000000,32.11,32.405,31.87,32.22,3200157,0
+MTCH.US,D,20250717,000000,32.22,32.655,32.12,32.35,4126421,0
+MTCH.US,D,20250718,000000,32.62,32.77,32.22,32.45,2695457,0
+MTCH.US,D,20250721,000000,32.51,32.85,32.4222,32.67,3369302,0
+MTCH.US,D,20250722,000000,32.8,33.98,32.77,33.82,5416817,0
+MTCH.US,D,20250723,000000,33.98,34.175,33.665,33.87,3396115,0
+MTCH.US,D,20250724,000000,33.95,34.37,33.895,34.085,3038265,0
+MTCH.US,D,20250725,000000,34.24,34.78,34.06,34.56,3745618,0
+MTCH.US,D,20250728,000000,34.5,34.69,34.1,34.16,4448239,0
+MTCH.US,D,20250729,000000,34.13,34.31,33.81,34.055,4018841,0
+MTCH.US,D,20250730,000000,34.15,34.49,33.46,34.3,4071137,0
+MTCH.US,D,20250731,000000,34.23,34.525,33.92,34.27,4507666,0
+MTCH.US,D,20250801,000000,33.9,34.07,33.23,33.6,6401800,0
+MTCH.US,D,20250804,000000,33.81,34.095,33.46,33.88,6790747,0
+MTCH.US,D,20250805,000000,33.99,34.03,33.375,33.73,8981204,0
+MTCH.US,D,20250806,000000,35.97,38.56,35.78,37.27,16375339,0
+MTCH.US,D,20250807,000000,37.45,37.65,35.43,36.35,5907948,0
+MTCH.US,D,20250808,000000,36.5,36.5,35.51,36.09,3567954,0
+MTCH.US,D,20250811,000000,36.09,36.295,35.03,35.7,3353740,0
+MTCH.US,D,20250812,000000,35.7,36.605,35.285,36.42,3886183,0
+MTCH.US,D,20250813,000000,36.6,38.845,36.535,38.74,4540126,0
+MTCH.US,D,20250814,000000,38.25,38.935,37.84,38.66,3507388,0
+MTCH.US,D,20250815,000000,38.96,39.2,38.265,38.28,3219630,0
+MTCH.US,D,20250818,000000,38.27,38.49,37.73,37.84,4704631,0
+MTCH.US,D,20250819,000000,37.84,38.43,37.67,37.85,2952782,0
+MTCH.US,D,20250820,000000,37.84,37.88,36.92,37.01,4712514,0
+MTCH.US,D,20250821,000000,36.74,36.9,36.28,36.79,3375398,0
+MTCH.US,D,20250822,000000,37.02,37.83,36.69,37.3,3896640,0
+MTCH.US,D,20250825,000000,37.27,37.55,37.01,37.18,3018798,0
+MTCH.US,D,20250826,000000,37.18,37.73,37,37.3,2830577,0
+MTCH.US,D,20250827,000000,37.34,37.68,37.29,37.44,2246132,0
+MTCH.US,D,20250828,000000,37.58,37.67,36.755,37.04,2873165,0
+MTCH.US,D,20250829,000000,37.53,38,36.89,37.34,4124861,0
+MTCH.US,D,20250902,000000,36.72,37.06,36.54,36.98,3120031,0
+MTCH.US,D,20250903,000000,36.83,37.64,36.7379,37.59,3369837,0
+MTCH.US,D,20250904,000000,37.6,37.78,37.135,37.39,3109873,0
+MTCH.US,D,20250905,000000,37.51,38.18,37.395,38.17,2517059,0
+MTCH.US,D,20250908,000000,38.24,38.83,37.89,38.77,4218830,0
+MTCH.US,D,20250909,000000,38.77,38.84,38.01,38.21,3680343,0
+MTCH.US,D,20250910,000000,38.02,38.04,37.38,37.9,3004363,0
+MTCH.US,D,20250911,000000,37.99,38.185,37.225,38.02,3596166,0
+MTCH.US,D,20250912,000000,38.13,38.35,37.55,37.75,3824642,0
+MTCH.US,D,20250915,000000,37.79,37.79,37.195,37.47,4665719,0
+MTCH.US,D,20250916,000000,37.54,37.6677,37.06,37.44,3157594,0
+MTCH.US,D,20250917,000000,37.62,38.36,37.34,37.59,2671865,0
+MTCH.US,D,20250918,000000,37.68,38.6,37.47,38.57,3852604,0
+MTCH.US,D,20250919,000000,38.5,38.82,38.09,38.51,8493824,0
+MTCH.US,D,20250922,000000,38.38,38.66,36.39,36.43,8801907,0
+MTCH.US,D,20250923,000000,36.39,37.545,36.36,36.94,3797158,0
+MTCH.US,D,20250924,000000,36.81,36.99,36.07,36.1,3942543,0
+MTCH.US,D,20250925,000000,35.86,36.11,35.645,35.89,2944904,0
+MTCH.US,D,20250926,000000,35.9,36.27,35.75,36.24,2508313,0
+MTCH.US,D,20250929,000000,36.38,36.725,36.0517,36.5,3440181,0
+MTCH.US,D,20250930,000000,36.66,36.94,35.22,35.32,10501166,0
+MTCH.US,D,20251001,000000,35.18,35.58,34.55,34.63,3915164,0
+MTCH.US,D,20251002,000000,34.63,35.005,34.3,34.76,4344957,0
+MTCH.US,D,20251003,000000,34.59,34.91,34.2,34.32,4345858,0
+MTCH.US,D,20251006,000000,34.5,34.58,33.98,34,3649457,0
+MTCH.US,D,20251007,000000,33.95,34.09,33.04,33.1,3650806,0
+MTCH.US,D,20251008,000000,33.2,33.69,33.03,33.21,3674611,0
+MTCH.US,D,20251009,000000,33.26,33.295,32.445,32.48,3488570,0
+MTCH.US,D,20251010,000000,32.56,32.655,31.395,31.45,4764748,0
+MTCH.US,D,20251013,000000,31.81,32.16,31.185,32.12,6507003,0
+MTCH.US,D,20251014,000000,31.61,32.51,31.61,32.44,2674435,0
+MTCH.US,D,20251015,000000,32.85,33.092,32.47,32.87,3330888,0
+MTCH.US,D,20251016,000000,32.95,33,31.98,32.35,2484911,0
+MTCH.US,D,20251017,000000,32.34,32.515,32.09,32.43,2530244,0
+MTCH.US,D,20251020,000000,32.47,33.175,32.37,32.98,3142320,0
+MTCH.US,D,20251021,000000,32.96,33.26,32.77,33.06,2985761,0
+MTCH.US,D,20251022,000000,32.94,33.33,32.66,33.17,3894903,0
+MTCH.US,D,20251023,000000,33.17,33.25,32.62,32.75,2949912,0
+MTCH.US,D,20251024,000000,33.02,33.055,32.55,32.62,2511359,0
+MTCH.US,D,20251027,000000,32.83,32.93,32.59,32.82,2253301,0
+MTCH.US,D,20251028,000000,32.79,32.885,32.36,32.68,2392547,0
+MTCH.US,D,20251029,000000,32.5,32.53,31.68,32.03,3126984,0
+MTCH.US,D,20251030,000000,31.89,32.455,31.7,32.3,2979644,0
+MTCH.US,D,20251031,000000,32.43,32.64,32.25,32.34,4784922,0
+MTCH.US,D,20251103,000000,32.32,32.9,32.1,32.5,6973699,0
+MTCH.US,D,20251104,000000,32.27,32.515,31.29,31.55,9010723,0
+MTCH.US,D,20251105,000000,31.21,33.72,30.88,33.19,7876944,0
+MTCH.US,D,20251106,000000,33.03,33.555,32.335,32.65,4335581,0
+MTCH.US,D,20251107,000000,32.55,33.147,32.45,32.87,3872778,0
+MTCH.US,D,20251110,000000,33.22,33.405,32.57,33.31,3494400,0
+MTCH.US,D,20251111,000000,33.29,33.42,32.88,32.94,2767803,0
+MTCH.US,D,20251112,000000,33.02,33.295,32.79,32.99,2906266,0
+MTCH.US,D,20251113,000000,32.85,33.05,32.515,32.54,3150133,0
+MTCH.US,D,20251114,000000,32.22,32.62,32.17,32.28,2412416,0
+MTCH.US,D,20251117,000000,32.19,32.2207,31.405,31.58,3164785,0
+MTCH.US,D,20251118,000000,31.56,31.78,31.34,31.49,3561619,0
+MTCH.US,D,20251119,000000,31.58,31.71,31.36,31.51,2620201,0
+MTCH.US,D,20251120,000000,31.87,32,31.2,31.25,3451921,0
+MTCH.US,D,20251121,000000,31.51,32.43,31.4,32.27,3869551,0
+MTCH.US,D,20251124,000000,32.44,32.98,32.29,32.55,4630436,0
+MTCH.US,D,20251125,000000,33,33.495,32.79,33.39,4419922,0
+MTCH.US,D,20251126,000000,33.38,33.53,33.02,33.22,3000008,0
+MTCH.US,D,20251128,000000,33.22,33.605,33.18,33.31,1438855,0
+MTCH.US,D,20251201,000000,32.95,33.82,32.83,33.75,3328966,0
+MTCH.US,D,20251202,000000,33.88,33.98,33.26,33.7,3524525,0
+MTCH.US,D,20251203,000000,33.71,34.23,33.59,33.63,2803213,0
+MTCH.US,D,20251204,000000,33.71,33.98,33.35,33.88,2493248,0
+MTCH.US,D,20251205,000000,33.88,34.66,33.88,34.52,2547021,0
+MTCH.US,D,20251208,000000,34.66,34.75,33.8,34.13,2993146,0
+MTCH.US,D,20251209,000000,34.07,34.26,33.49,34.02,2750271,0
+MTCH.US,D,20251210,000000,33.97,34.18,33.49,33.81,3358050,0
+MTCH.US,D,20251211,000000,33.83,34.3489,33.09,33.18,3459264,0
+MTCH.US,D,20251212,000000,33.37,33.51,33.01,33.19,2441215,0
+MTCH.US,D,20251215,000000,33.32,33.425,32.51,32.62,3297178,0
+MTCH.US,D,20251216,000000,32.63,32.79,32.19,32.22,3608566,0
+MTCH.US,D,20251217,000000,32.26,32.76,32.25,32.51,4182782,0
+MTCH.US,D,20251218,000000,32.88,32.89,32.4875,32.61,2638467,0
+MTCH.US,D,20251219,000000,32.54,33.05,32.34,33.02,10067485,0
+MTCH.US,D,20251222,000000,33.08,33.725,32.55,32.77,3062496,0
+MTCH.US,D,20251223,000000,32.67,32.965,32.645,32.76,2833212,0
+MTCH.US,D,20251224,000000,32.69,32.89,32.6,32.89,1177286,0
+MTCH.US,D,20251226,000000,32.81,32.8252,32.485,32.54,1692441,0
+MTCH.US,D,20251229,000000,32.54,32.69,32.225,32.39,4134664,0
+MTCH.US,D,20251230,000000,32.29,32.485,32.07,32.16,2090207,0
+MTCH.US,D,20251231,000000,32.13,32.549,31.98,32.29,2736862,0
+MTCH.US,D,20260102,000000,32.45,32.475,31.66,31.74,3478634,0
+MTCH.US,D,20260105,000000,31.88,32.79,31.87,32.46,4451037,0
+MTCH.US,D,20260106,000000,32.27,32.77,32.13,32.73,2836648,0
+MTCH.US,D,20260107,000000,32.78,32.9699,32.27,32.59,2948352,0
+MTCH.US,D,20260108,000000,32.39,33.025,32.19,32.65,4107665,0
+MTCH.US,D,20260109,000000,32.68,32.965,32.055,32.22,2722978,0
+MTCH.US,D,20260112,000000,32.02,32.245,31.66,32.07,2872365,0
+MTCH.US,D,20260113,000000,32.09,32.2,31.58,31.68,3088424,0
+MTCH.US,D,20260114,000000,31.6,32.06,31.345,31.99,4051800,0
+MTCH.US,D,20260115,000000,32.01,32.15,31.54,31.6,3503739,0
+MTCH.US,D,20260116,000000,31.6,31.73,31.19,31.335,3575008,0
+MTCH.US,D,20260120,000000,31.1,31.1,30.325,30.85,5720778,0
+MTCH.US,D,20260121,000000,30.88,31.05,30.485,31.015,3502271,0
+MTCH.US,D,20260122,000000,31.31,31.73,31.22,31.52,3014900,0
+MTCH.US,D,20260123,000000,31.46,31.77,31.03,31.08,2411326,0
+MTCH.US,D,20260126,000000,31.2,32.12,31.19,32.08,3565186,0
+MTCH.US,D,20260127,000000,32.24,32.525,31.545,31.72,3865800,0
+MTCH.US,D,20260128,000000,31.75,32.01,31.23,31.365,2952139,0
+MTCH.US,D,20260129,000000,31.43,31.555,30.8,31.02,4982825,0
+MTCH.US,D,20260130,000000,30.9,31.205,30.415,31.15,5393808,0
+MTCH.US,D,20260202,000000,30.84,31.94,30.84,31.54,6487102,0
+MTCH.US,D,20260203,000000,31.2,31.385,28.86,28.9,9993740,0
+MTCH.US,D,20260204,000000,33.18,33.4,28.81,30.61,13896859,0
+MTCH.US,D,20260205,000000,30.415,30.915,29.9,30.85,6497505,0
+MTCH.US,D,20260206,000000,30.88,31.805,30.85,31.63,4701211,0
+MTCH.US,D,20260209,000000,31.64,32.995,31.585,32.59,5611162,0
+MTCH.US,D,20260210,000000,32.55,32.83,32.19,32.49,3590027,0
+MTCH.US,D,20260211,000000,32.49,32.525,31,31.4,4885644,0
+MTCH.US,D,20260212,000000,31.43,31.81,29.87,29.92,4590230,0
+MTCH.US,D,20260213,000000,29.85,30.64,29.63,30.5,5479866,0
+MTCH.US,D,20260217,000000,30.4,30.67,29.55,30.18,3722079,0
+MTCH.US,D,20260218,000000,30.13,30.5,29.94,30.3,3018579,0
diff --git a/daily/us/nasdaq stocks/2/mtek.us.txt b/daily/us/nasdaq stocks/2/mtek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44ce7782558ac16ef2880918bd748e9486bf4af2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mtek.us.txt	
@@ -0,0 +1,1014 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTEK.US,D,20220203,000000,2.85,3.83,2.57,2.59,10447280,0
+MTEK.US,D,20220204,000000,2.8219,3.11,2.61,2.7,6514777,0
+MTEK.US,D,20220207,000000,2.59,2.6,2.22,2.39,3958604,0
+MTEK.US,D,20220208,000000,2.21,2.43,2.105,2.16,2342683,0
+MTEK.US,D,20220209,000000,2.12,2.3,2.09,2.18,1052499,0
+MTEK.US,D,20220210,000000,2.07,2.22,2.07,2.16,417831,0
+MTEK.US,D,20220211,000000,2.13,2.13,1.78,1.8,1162911,0
+MTEK.US,D,20220214,000000,1.8,2.09,1.79,1.9349,789044,0
+MTEK.US,D,20220215,000000,1.94,1.94,1.75,1.7693,480640,0
+MTEK.US,D,20220216,000000,1.76,1.85,1.74,1.76,174982,0
+MTEK.US,D,20220217,000000,1.76,2.28,1.75,1.88,4424900,0
+MTEK.US,D,20220218,000000,1.88,2.58,1.88,2.27,15670681,0
+MTEK.US,D,20220222,000000,2.06,2.28,1.79,1.94,1591286,0
+MTEK.US,D,20220223,000000,1.98,2.0198,1.66,1.69,1157378,0
+MTEK.US,D,20220224,000000,1.512,1.6,1.45,1.59,657682,0
+MTEK.US,D,20220225,000000,1.61,1.75,1.52,1.62,1411744,0
+MTEK.US,D,20220228,000000,1.62,1.7799,1.62,1.68,733225,0
+MTEK.US,D,20220301,000000,1.69,1.7694,1.59,1.62,414872,0
+MTEK.US,D,20220302,000000,1.6,1.7195,1.58,1.69,619811,0
+MTEK.US,D,20220303,000000,1.66,1.69,1.63,1.64,247507,0
+MTEK.US,D,20220304,000000,1.61,1.7199,1.57,1.64,597188,0
+MTEK.US,D,20220307,000000,1.66,1.6699,1.5,1.56,743371,0
+MTEK.US,D,20220308,000000,1.54,1.7994,1.5,1.72,1339128,0
+MTEK.US,D,20220309,000000,1.65,1.96,1.6403,1.92,1687100,0
+MTEK.US,D,20220310,000000,1.81,1.83,1.73,1.81,609039,0
+MTEK.US,D,20220311,000000,1.75,1.89,1.7,1.88,504630,0
+MTEK.US,D,20220314,000000,1.88,1.99,1.78,1.99,682180,0
+MTEK.US,D,20220315,000000,1.99,1.99,1.81,1.91,486476,0
+MTEK.US,D,20220316,000000,1.9,2.05,1.86,1.94,1386998,0
+MTEK.US,D,20220317,000000,1.87,1.9299,1.75,1.86,720062,0
+MTEK.US,D,20220318,000000,1.83,1.92,1.78,1.78,530674,0
+MTEK.US,D,20220321,000000,1.8,2.08,1.76,2.01,924152,0
+MTEK.US,D,20220322,000000,2.08,2.2,1.96,2.03,1029563,0
+MTEK.US,D,20220323,000000,2.04,2.06,1.95,1.9899,341741,0
+MTEK.US,D,20220324,000000,2,2,1.87,1.95,415112,0
+MTEK.US,D,20220325,000000,1.95,1.99,1.86,1.96,326200,0
+MTEK.US,D,20220328,000000,1.93,1.9416,1.85,1.8732,217819,0
+MTEK.US,D,20220329,000000,1.865,1.87,1.82,1.82,239089,0
+MTEK.US,D,20220330,000000,1.83,1.89,1.8132,1.87,258418,0
+MTEK.US,D,20220331,000000,1.88,1.88,1.76,1.78,661345,0
+MTEK.US,D,20220401,000000,1.79,1.79,1.55,1.56,769283,0
+MTEK.US,D,20220404,000000,1.62,1.64,1.51,1.53,192470,0
+MTEK.US,D,20220405,000000,1.51,1.59,1.5,1.54,109564,0
+MTEK.US,D,20220406,000000,1.55,1.5615,1.48,1.53,83325,0
+MTEK.US,D,20220407,000000,1.54,1.5603,1.41,1.45,181978,0
+MTEK.US,D,20220408,000000,1.46,1.47,1.37,1.43,126661,0
+MTEK.US,D,20220411,000000,1.45,1.5,1.35,1.41,67518,0
+MTEK.US,D,20220412,000000,1.5,1.5,1.32,1.35,103315,0
+MTEK.US,D,20220413,000000,1.34,1.38,1.23,1.33,221641,0
+MTEK.US,D,20220414,000000,1.3,1.3881,1.3,1.35,82718,0
+MTEK.US,D,20220418,000000,1.38,1.65,1.34,1.54,739867,0
+MTEK.US,D,20220419,000000,1.61,1.65,1.36,1.48,1440756,0
+MTEK.US,D,20220420,000000,1.41,1.43,1.3641,1.42,153906,0
+MTEK.US,D,20220421,000000,1.39,1.44,1.31,1.38,137953,0
+MTEK.US,D,20220422,000000,1.36,1.38,1.21,1.3,169818,0
+MTEK.US,D,20220425,000000,1.26,1.2999,1.18,1.2,111729,0
+MTEK.US,D,20220426,000000,1.22,1.26,1.16,1.21,72038,0
+MTEK.US,D,20220427,000000,1.18,1.2899,1.17,1.17,142280,0
+MTEK.US,D,20220428,000000,1.21,1.21,1.03,1.18,169399,0
+MTEK.US,D,20220429,000000,1.21,1.2699,1.15,1.16,80068,0
+MTEK.US,D,20220502,000000,1.15,1.25,1.11,1.18,61704,0
+MTEK.US,D,20220503,000000,1.17,1.25,1.11,1.22,136931,0
+MTEK.US,D,20220504,000000,1.23,1.37,1.19,1.32,348525,0
+MTEK.US,D,20220505,000000,1.31,1.38,1.25,1.32,136767,0
+MTEK.US,D,20220506,000000,1.28,1.33,1.211,1.28,84506,0
+MTEK.US,D,20220509,000000,1.16,1.29,1.13,1.22,64730,0
+MTEK.US,D,20220510,000000,1.2,1.2201,1.11,1.15,62482,0
+MTEK.US,D,20220511,000000,1.13,1.16,1.08,1.0908,83952,0
+MTEK.US,D,20220512,000000,1.05,1.15,1.02,1.1,56539,0
+MTEK.US,D,20220513,000000,1.12,1.16,1.0527,1.12,202597,0
+MTEK.US,D,20220516,000000,1.1117,1.12,1.022,1.07,56588,0
+MTEK.US,D,20220517,000000,1.09,1.11,1.07,1.08,80231,0
+MTEK.US,D,20220518,000000,1.13,1.13,1.08,1.09,36044,0
+MTEK.US,D,20220519,000000,1.06,1.13,1.06,1.11,24749,0
+MTEK.US,D,20220520,000000,1.15,1.15,1.05,1.06,41747,0
+MTEK.US,D,20220523,000000,1.0627,1.09,1.06,1.06,37835,0
+MTEK.US,D,20220524,000000,1.07,1.078,1.01,1.03,48847,0
+MTEK.US,D,20220525,000000,1.07,1.07,1.04,1.0573,7639,0
+MTEK.US,D,20220526,000000,1.0401,1.08,1.04,1.07,27707,0
+MTEK.US,D,20220527,000000,1.05,1.115,1.05,1.09,39758,0
+MTEK.US,D,20220531,000000,1.14,1.14,1.08,1.0968,39527,0
+MTEK.US,D,20220601,000000,1.24,1.2807,1.12,1.1437,238591,0
+MTEK.US,D,20220602,000000,1.16,1.19,1.115,1.14,100597,0
+MTEK.US,D,20220603,000000,1.16,1.18,1.15,1.17,16075,0
+MTEK.US,D,20220606,000000,1.168,1.2,1.1101,1.2,54193,0
+MTEK.US,D,20220607,000000,1.13,1.2,1.09,1.18,23611,0
+MTEK.US,D,20220608,000000,1.2199,1.37,1.2016,1.29,582319,0
+MTEK.US,D,20220609,000000,1.35,1.6,1.35,1.45,1020319,0
+MTEK.US,D,20220610,000000,1.34,1.48,1.24,1.28,240451,0
+MTEK.US,D,20220613,000000,1.23,1.23,1.17,1.18,72161,0
+MTEK.US,D,20220614,000000,1.165,1.27,1.14,1.16,77915,0
+MTEK.US,D,20220615,000000,1.2046,1.2748,1.16,1.2,140324,0
+MTEK.US,D,20220616,000000,1.16,1.17,1.13,1.15,58155,0
+MTEK.US,D,20220617,000000,1.14,1.21,1.13,1.2,7468,0
+MTEK.US,D,20220621,000000,1.15,1.25,1.15,1.17,61005,0
+MTEK.US,D,20220622,000000,1.15,1.19,1.15,1.15,63617,0
+MTEK.US,D,20220623,000000,1.16,1.21,1.16,1.1786,14419,0
+MTEK.US,D,20220624,000000,1.16,1.42,1.15,1.37,769854,0
+MTEK.US,D,20220627,000000,1.4,1.4,1.22,1.26,225954,0
+MTEK.US,D,20220628,000000,1.26,1.26,1.2,1.2,130687,0
+MTEK.US,D,20220629,000000,1.17,1.34,1.15,1.15,315787,0
+MTEK.US,D,20220630,000000,1.15,1.175,1.1,1.11,155763,0
+MTEK.US,D,20220701,000000,1.11,1.18,1.1,1.18,118035,0
+MTEK.US,D,20220705,000000,1.69,2.09,1.3,1.3,71656532,0
+MTEK.US,D,20220706,000000,1.21,1.38,1.2,1.27,1274739,0
+MTEK.US,D,20220707,000000,1.24,1.41,1.22,1.4,1332398,0
+MTEK.US,D,20220708,000000,1.42,1.73,1.35,1.4401,3450113,0
+MTEK.US,D,20220711,000000,1.44,1.44,1.31,1.39,425981,0
+MTEK.US,D,20220712,000000,1.33,1.38,1.33,1.36,236793,0
+MTEK.US,D,20220713,000000,1.28,1.39,1.27,1.35,155309,0
+MTEK.US,D,20220714,000000,1.32,1.4,1.2601,1.33,228371,0
+MTEK.US,D,20220715,000000,1.29,1.3646,1.29,1.3,110967,0
+MTEK.US,D,20220718,000000,1.33,1.45,1.302,1.38,312333,0
+MTEK.US,D,20220719,000000,1.33,1.4399,1.33,1.36,92616,0
+MTEK.US,D,20220720,000000,1.37,1.41,1.33,1.36,75620,0
+MTEK.US,D,20220721,000000,1.38,1.38,1.3,1.32,128467,0
+MTEK.US,D,20220722,000000,1.31,1.3299,1.28,1.29,114066,0
+MTEK.US,D,20220725,000000,1.3,1.46,1.2875,1.34,1784777,0
+MTEK.US,D,20220726,000000,1.33,1.37,1.25,1.34,504797,0
+MTEK.US,D,20220727,000000,1.3,1.35,1.27,1.32,149519,0
+MTEK.US,D,20220728,000000,1.28,1.328,1.28,1.31,131017,0
+MTEK.US,D,20220729,000000,1.32,1.38,1.28,1.37,303758,0
+MTEK.US,D,20220801,000000,1.3854,1.52,1.365,1.47,448408,0
+MTEK.US,D,20220802,000000,1.46,1.58,1.46,1.5,514262,0
+MTEK.US,D,20220803,000000,1.51,1.6,1.455,1.53,373046,0
+MTEK.US,D,20220804,000000,1.54,1.75,1.53,1.64,452123,0
+MTEK.US,D,20220805,000000,1.59,1.63,1.53,1.55,170308,0
+MTEK.US,D,20220808,000000,1.53,1.57,1.51,1.54,77248,0
+MTEK.US,D,20220809,000000,1.5,1.57,1.47,1.53,168039,0
+MTEK.US,D,20220810,000000,1.52,1.6581,1.5,1.57,173970,0
+MTEK.US,D,20220811,000000,1.59,1.64,1.56,1.57,58290,0
+MTEK.US,D,20220812,000000,1.56,1.68,1.56,1.64,208438,0
+MTEK.US,D,20220815,000000,1.64,1.65,1.55,1.55,86874,0
+MTEK.US,D,20220816,000000,1.57,1.64,1.52,1.56,104063,0
+MTEK.US,D,20220817,000000,1.55,1.6,1.46,1.5108,52943,0
+MTEK.US,D,20220818,000000,1.51,1.61,1.5,1.52,185610,0
+MTEK.US,D,20220819,000000,1.5,1.969,1.43,1.52,4215414,0
+MTEK.US,D,20220822,000000,1.41,1.48,1.36,1.37,311173,0
+MTEK.US,D,20220823,000000,1.39,1.44,1.36,1.44,75431,0
+MTEK.US,D,20220824,000000,1.4,1.5685,1.35,1.53,573371,0
+MTEK.US,D,20220825,000000,1.54,1.66,1.3486,1.38,1873869,0
+MTEK.US,D,20220826,000000,1.36,1.3854,1.25,1.27,287802,0
+MTEK.US,D,20220829,000000,1.25,1.27,1.18,1.25,238316,0
+MTEK.US,D,20220830,000000,1.25,1.278,1.19,1.22,119422,0
+MTEK.US,D,20220831,000000,1.24,1.31,1.2,1.235,300781,0
+MTEK.US,D,20220901,000000,1.2,1.25,1.18,1.2,197707,0
+MTEK.US,D,20220902,000000,1.22,1.24,1.18,1.18,175989,0
+MTEK.US,D,20220906,000000,1.19,1.22,1.15,1.15,66794,0
+MTEK.US,D,20220907,000000,1.185,1.24,1.14,1.17,204834,0
+MTEK.US,D,20220908,000000,1.1675,1.19,1.11,1.15,84740,0
+MTEK.US,D,20220909,000000,1.1899,1.1899,1.1173,1.1399,74352,0
+MTEK.US,D,20220912,000000,1.14,1.16,1.12,1.15,20791,0
+MTEK.US,D,20220913,000000,1.13,1.17,1.11,1.11,31077,0
+MTEK.US,D,20220914,000000,1.12,1.178,1.12,1.17,52105,0
+MTEK.US,D,20220915,000000,1.18,1.19,1.1201,1.16,37499,0
+MTEK.US,D,20220916,000000,1.12,1.17,1.11,1.13,33215,0
+MTEK.US,D,20220919,000000,1.12,1.1239,1.08,1.1239,94325,0
+MTEK.US,D,20220920,000000,1.1324,1.18,1.08,1.165,281743,0
+MTEK.US,D,20220921,000000,1.28,1.3,1.11,1.14,497066,0
+MTEK.US,D,20220922,000000,1.11,1.14,1.1,1.1,131942,0
+MTEK.US,D,20220923,000000,1.1001,1.19,1.08,1.16,201140,0
+MTEK.US,D,20220926,000000,1.19,1.19,1.15,1.18,52177,0
+MTEK.US,D,20220927,000000,1.15,1.2007,1.11,1.14,96950,0
+MTEK.US,D,20220928,000000,1.1245,1.21,1.12,1.19,116341,0
+MTEK.US,D,20220929,000000,1.1527,1.2,1.13,1.16,73939,0
+MTEK.US,D,20220930,000000,1.1325,1.1899,1.13,1.18,51245,0
+MTEK.US,D,20221003,000000,1.19,1.29,1.1601,1.29,296240,0
+MTEK.US,D,20221004,000000,1.25,1.2795,1.1999,1.2,141666,0
+MTEK.US,D,20221005,000000,1.19,1.23,1.16,1.19,78659,0
+MTEK.US,D,20221006,000000,1.1869,1.2399,1.1869,1.21,48048,0
+MTEK.US,D,20221007,000000,1.17,1.21,1.15,1.2,75162,0
+MTEK.US,D,20221010,000000,1.205,1.22,1.17,1.18,48976,0
+MTEK.US,D,20221011,000000,1.18,1.2369,1.17,1.221,69745,0
+MTEK.US,D,20221012,000000,1.22,1.2399,1.1801,1.2,66453,0
+MTEK.US,D,20221013,000000,1.22,1.23,1.16,1.23,121662,0
+MTEK.US,D,20221014,000000,1.21,1.21,1.16,1.16,71860,0
+MTEK.US,D,20221017,000000,1.22,1.22,1.17,1.18,50080,0
+MTEK.US,D,20221018,000000,1.17,1.21,1.17,1.2,142030,0
+MTEK.US,D,20221019,000000,1.2,1.2,1.1502,1.17,97824,0
+MTEK.US,D,20221020,000000,1.1544,1.18,1.13,1.17,49444,0
+MTEK.US,D,20221021,000000,1.15,1.2,1.12,1.18,98494,0
+MTEK.US,D,20221024,000000,1.19,1.2,1.17,1.17,47608,0
+MTEK.US,D,20221025,000000,1.2,1.22,1.17,1.2,89958,0
+MTEK.US,D,20221026,000000,1.22,1.22,1.17,1.21,46515,0
+MTEK.US,D,20221027,000000,1.1919,1.21,1.18,1.18,50480,0
+MTEK.US,D,20221028,000000,1.18,1.23,1.18,1.22,71676,0
+MTEK.US,D,20221031,000000,1.21,1.23,1.19,1.23,34370,0
+MTEK.US,D,20221101,000000,1.2005,1.2299,1.1812,1.19,48032,0
+MTEK.US,D,20221102,000000,1.19,1.2,1.1,1.18,63258,0
+MTEK.US,D,20221103,000000,1.17,1.19,1.1346,1.19,37127,0
+MTEK.US,D,20221104,000000,1.19,1.1969,1.1501,1.16,35567,0
+MTEK.US,D,20221107,000000,1.17,1.17,1.1162,1.15,74707,0
+MTEK.US,D,20221108,000000,1.1312,1.2,1.12,1.175,53807,0
+MTEK.US,D,20221109,000000,1.14,1.19,1.14,1.17,32436,0
+MTEK.US,D,20221110,000000,1.18,1.1899,1.16,1.18,26475,0
+MTEK.US,D,20221111,000000,1.19,1.2,1.16,1.18,30001,0
+MTEK.US,D,20221114,000000,1.16,1.18,1.1493,1.17,18360,0
+MTEK.US,D,20221115,000000,1.14,1.2,1.14,1.1962,60056,0
+MTEK.US,D,20221116,000000,1.1799,1.19,1.15,1.18,51409,0
+MTEK.US,D,20221117,000000,1.17,1.175,1.12,1.16,80597,0
+MTEK.US,D,20221118,000000,1.155,1.1695,1.14,1.1599,21736,0
+MTEK.US,D,20221121,000000,1.13,1.1695,1.12,1.14,49629,0
+MTEK.US,D,20221122,000000,1.14,1.1599,1.08,1.1137,73803,0
+MTEK.US,D,20221123,000000,1.1001,1.12,1.09,1.1,17065,0
+MTEK.US,D,20221125,000000,1.12,1.12,1.09,1.12,13344,0
+MTEK.US,D,20221128,000000,1.09,1.11,1.0895,1.09,18941,0
+MTEK.US,D,20221129,000000,1.0927,1.11,1.08,1.085,7591,0
+MTEK.US,D,20221130,000000,1.09,1.09,0.88,1,145621,0
+MTEK.US,D,20221201,000000,1.035,1.035,0.7936,0.92,186051,0
+MTEK.US,D,20221202,000000,0.92,0.979799,0.9006,0.93,17679,0
+MTEK.US,D,20221205,000000,0.929899,0.929899,0.8502,0.8851,61205,0
+MTEK.US,D,20221206,000000,0.86,0.9,0.832,0.8749,70978,0
+MTEK.US,D,20221207,000000,0.875,0.927299,0.86,0.88,26094,0
+MTEK.US,D,20221208,000000,0.87,0.9295,0.772,0.88,57749,0
+MTEK.US,D,20221209,000000,0.89,0.959499,0.85,0.8531,25155,0
+MTEK.US,D,20221212,000000,0.85,0.851101,0.8333,0.8405,24519,0
+MTEK.US,D,20221213,000000,0.8852,0.8852,0.7889,0.8276,20974,0
+MTEK.US,D,20221214,000000,0.815,0.85,0.7906,0.8099,30451,0
+MTEK.US,D,20221215,000000,0.7617,0.86362,0.7617,0.829799,18495,0
+MTEK.US,D,20221216,000000,0.8619,0.8668,0.68,0.7901,81126,0
+MTEK.US,D,20221219,000000,0.7725,0.7899,0.7725,0.777,14353,0
+MTEK.US,D,20221220,000000,0.760099,0.7799,0.7501,0.7799,9785,0
+MTEK.US,D,20221221,000000,0.78,0.789999,0.7586,0.775,33524,0
+MTEK.US,D,20221222,000000,0.79,0.81625,0.760601,0.81625,836,0
+MTEK.US,D,20221223,000000,0.78,0.82,0.7695,0.7722,17603,0
+MTEK.US,D,20221227,000000,0.8,1.03,0.7902,0.8917,1611239,0
+MTEK.US,D,20221228,000000,0.9821,1.0999,0.8511,0.985,1094138,0
+MTEK.US,D,20221229,000000,1.04,1.04,0.8601,0.9002,435198,0
+MTEK.US,D,20221230,000000,0.835,0.9,0.76,0.83,207628,0
+MTEK.US,D,20230103,000000,0.79,0.8379,0.7106,0.75,192481,0
+MTEK.US,D,20230104,000000,0.7501,0.789999,0.73,0.745,44442,0
+MTEK.US,D,20230105,000000,0.7385,0.78,0.73,0.763,38433,0
+MTEK.US,D,20230106,000000,0.8394,0.8394,0.73,0.760998,13605,0
+MTEK.US,D,20230109,000000,0.76,0.794751,0.7402,0.7763,12974,0
+MTEK.US,D,20230110,000000,0.774999,0.774999,0.7402,0.7604,17039,0
+MTEK.US,D,20230111,000000,0.772,0.9375,0.772,0.831,116806,0
+MTEK.US,D,20230112,000000,0.83,0.8991,0.8,0.872,108138,0
+MTEK.US,D,20230113,000000,0.9101,0.94,0.8905,0.9038,163583,0
+MTEK.US,D,20230117,000000,0.938,0.938,0.8801,0.89,54106,0
+MTEK.US,D,20230118,000000,0.93,0.93,0.8575,0.9027,86366,0
+MTEK.US,D,20230119,000000,0.8522,0.91,0.8522,0.898,46343,0
+MTEK.US,D,20230120,000000,0.8979,0.9478,0.88,0.918,51340,0
+MTEK.US,D,20230123,000000,0.95,0.95,0.8822,0.936299,48349,0
+MTEK.US,D,20230124,000000,0.8883,0.949799,0.8825,0.935,23632,0
+MTEK.US,D,20230125,000000,0.94,0.94,0.9,0.9194,12179,0
+MTEK.US,D,20230126,000000,0.93,0.9682,0.9,0.93995,106656,0
+MTEK.US,D,20230127,000000,0.93,0.9845,0.8901,0.9574,117701,0
+MTEK.US,D,20230130,000000,0.9844,0.99,0.9166,0.9601,52162,0
+MTEK.US,D,20230131,000000,0.9695,0.9999,0.95,0.975,35083,0
+MTEK.US,D,20230201,000000,0.989899,1,0.9251,1,29674,0
+MTEK.US,D,20230202,000000,1.01,1.03,0.97,1,93105,0
+MTEK.US,D,20230203,000000,0.99,1.02,0.97,1.01,44668,0
+MTEK.US,D,20230206,000000,1.01,1.12,0.97,1.0911,231933,0
+MTEK.US,D,20230207,000000,1.15,1.2,1.1,1.14,402859,0
+MTEK.US,D,20230208,000000,1.13,1.14,1.05,1.1,101810,0
+MTEK.US,D,20230209,000000,1.1,1.1399,1.05,1.0612,73448,0
+MTEK.US,D,20230210,000000,1.06,1.07,1.04,1.07,34359,0
+MTEK.US,D,20230213,000000,1.05,1.0999,1.04,1.06,12229,0
+MTEK.US,D,20230214,000000,1.0799,1.08,1.04,1.07,14281,0
+MTEK.US,D,20230215,000000,1.06,1.1,1.05,1.07,27688,0
+MTEK.US,D,20230216,000000,1.06,1.09,1.0512,1.0614,26779,0
+MTEK.US,D,20230217,000000,1.065,1.07,1.02,1.05,85175,0
+MTEK.US,D,20230221,000000,1.03,1.0601,1.03,1.06,15171,0
+MTEK.US,D,20230222,000000,1.06,1.07,1.04,1.06,18891,0
+MTEK.US,D,20230223,000000,1.05,1.055,1.03,1.04,40376,0
+MTEK.US,D,20230224,000000,1.04,1.065,1.01,1.03,32714,0
+MTEK.US,D,20230227,000000,1.0338,1.06,1.01,1.03,77042,0
+MTEK.US,D,20230228,000000,1.01,1.03,1,1.025,38077,0
+MTEK.US,D,20230301,000000,1.01,1.04,1.01,1.021,34161,0
+MTEK.US,D,20230302,000000,1.01,1.05,1.01,1.04,27802,0
+MTEK.US,D,20230303,000000,1.0385,1.0785,1.0385,1.0684,37674,0
+MTEK.US,D,20230306,000000,1.05,1.0799,1.05,1.07,5921,0
+MTEK.US,D,20230307,000000,1.05,1.08,1.05,1.0799,13910,0
+MTEK.US,D,20230308,000000,1.06,1.0988,1.05,1.07,75445,0
+MTEK.US,D,20230309,000000,1.07,1.0784,1.05,1.06,14497,0
+MTEK.US,D,20230310,000000,1.01,1.0699,1,1.06,64912,0
+MTEK.US,D,20230313,000000,1.02,1.0599,0.9502,1.0188,112670,0
+MTEK.US,D,20230314,000000,1.0347,1.0347,0.98,0.99,101227,0
+MTEK.US,D,20230315,000000,0.99,0.99,0.97,0.98,18751,0
+MTEK.US,D,20230316,000000,0.979999,0.98,0.9,0.979,21773,0
+MTEK.US,D,20230317,000000,0.9339,1.02,0.91,0.9645,22431,0
+MTEK.US,D,20230320,000000,0.9401,1.01,0.91,0.9301,27332,0
+MTEK.US,D,20230321,000000,0.9201,0.9767,0.9101,0.93,27191,0
+MTEK.US,D,20230322,000000,0.93,0.9899,0.910301,0.959899,23114,0
+MTEK.US,D,20230323,000000,0.9598,0.9598,0.9001,0.9499,35191,0
+MTEK.US,D,20230324,000000,0.9001,0.94,0.8802,0.938,12434,0
+MTEK.US,D,20230327,000000,0.93,0.95,0.8501,0.9,45507,0
+MTEK.US,D,20230328,000000,0.8701,0.871501,0.8092,0.8398,80425,0
+MTEK.US,D,20230329,000000,0.7795,0.8695,0.7795,0.8217,67243,0
+MTEK.US,D,20230330,000000,0.8999,0.9198,0.8305,0.8305,4719,0
+MTEK.US,D,20230331,000000,0.82,0.9,0.8112,0.84,20539,0
+MTEK.US,D,20230403,000000,0.8889,0.8889,0.8205,0.854649,4909,0
+MTEK.US,D,20230404,000000,0.8888,0.8888,0.77,0.799,120354,0
+MTEK.US,D,20230405,000000,0.7792,0.83,0.7416,0.8022,80506,0
+MTEK.US,D,20230406,000000,0.8455,0.849599,0.7825,0.7825,3469,0
+MTEK.US,D,20230410,000000,0.8394,0.8394,0.7851,0.7902,10952,0
+MTEK.US,D,20230411,000000,0.7836,0.7978,0.7819,0.79,20903,0
+MTEK.US,D,20230412,000000,0.799899,0.8346,0.785,0.824,13966,0
+MTEK.US,D,20230413,000000,0.8398,0.8799,0.7838,0.812428,64452,0
+MTEK.US,D,20230414,000000,0.8299,0.8299,0.783,0.8077,27182,0
+MTEK.US,D,20230417,000000,0.8235,0.8284,0.7999,0.8248,21492,0
+MTEK.US,D,20230418,000000,0.829999,0.829999,0.826109,0.829999,2772,0
+MTEK.US,D,20230419,000000,0.81424,0.84,0.8101,0.84,75689,0
+MTEK.US,D,20230420,000000,0.825,0.83005,0.8202,0.8203,4014,0
+MTEK.US,D,20230421,000000,0.8302,0.8303,0.83,0.8303,1343,0
+MTEK.US,D,20230424,000000,0.82495,0.8398,0.7802,0.8005,57007,0
+MTEK.US,D,20230425,000000,0.8397,0.8397,0.7502,0.7999,25735,0
+MTEK.US,D,20230426,000000,0.839899,0.839899,0.7164,0.785,25985,0
+MTEK.US,D,20230427,000000,0.78,0.800275,0.78,0.800275,664,0
+MTEK.US,D,20230428,000000,0.7701,0.8,0.71,0.7887,8258,0
+MTEK.US,D,20230501,000000,0.781,0.809699,0.781,0.79,15793,0
+MTEK.US,D,20230502,000000,0.7989,0.8198,0.7503,0.7946,6905,0
+MTEK.US,D,20230503,000000,0.8,0.89,0.7511,0.81,14674,0
+MTEK.US,D,20230504,000000,0.829801,0.8669,0.8,0.8398,3681,0
+MTEK.US,D,20230505,000000,0.8398,0.8398,0.7901,0.8299,8693,0
+MTEK.US,D,20230508,000000,0.81,0.877,0.77,0.8476,32728,0
+MTEK.US,D,20230509,000000,1.07,1.23,0.9116,0.9211,10378056,0
+MTEK.US,D,20230510,000000,0.83,0.97,0.83,0.97,564690,0
+MTEK.US,D,20230511,000000,0.8625,1,0.8625,0.975,375918,0
+MTEK.US,D,20230512,000000,0.985,1.02,0.8713,0.9597,170088,0
+MTEK.US,D,20230515,000000,0.93,0.93,0.85,0.8901,49388,0
+MTEK.US,D,20230516,000000,0.8802,0.9254,0.8702,0.9099,25346,0
+MTEK.US,D,20230517,000000,0.9222,0.9397,0.8795,0.93,88278,0
+MTEK.US,D,20230518,000000,0.9447,0.9447,0.890051,0.94,48691,0
+MTEK.US,D,20230519,000000,0.939,0.939,0.86,0.92,31905,0
+MTEK.US,D,20230522,000000,0.89,0.9746,0.87,0.9269,33709,0
+MTEK.US,D,20230523,000000,0.94,0.9498,0.92,0.92,22593,0
+MTEK.US,D,20230524,000000,0.9699,0.99,0.9,0.9084,419465,0
+MTEK.US,D,20230525,000000,0.9069,0.9537,0.8816,0.91,24789,0
+MTEK.US,D,20230526,000000,0.891027,0.941539,0.8653,0.9,68304,0
+MTEK.US,D,20230530,000000,0.8625,0.895,0.7927,0.879,92736,0
+MTEK.US,D,20230531,000000,0.879,0.879,0.8202,0.87,42371,0
+MTEK.US,D,20230601,000000,0.850001,0.879,0.849899,0.87,14395,0
+MTEK.US,D,20230602,000000,0.8742,0.885799,0.850301,0.875,27954,0
+MTEK.US,D,20230605,000000,0.86,0.899699,0.8227,0.889699,8327,0
+MTEK.US,D,20230606,000000,0.87,0.8836,0.8334,0.8798,13695,0
+MTEK.US,D,20230607,000000,0.87,0.88999,0.8699,0.8772,38164,0
+MTEK.US,D,20230608,000000,0.8772,0.88,0.8701,0.8797,11075,0
+MTEK.US,D,20230609,000000,0.8797,0.88,0.870001,0.8798,3906,0
+MTEK.US,D,20230612,000000,0.83,0.894699,0.83,0.86,102194,0
+MTEK.US,D,20230613,000000,0.85,0.8798,0.8473,0.866,20166,0
+MTEK.US,D,20230614,000000,0.86,0.86,0.83,0.8528,18090,0
+MTEK.US,D,20230615,000000,0.858399,0.9,0.8528,0.9,50060,0
+MTEK.US,D,20230616,000000,0.8901,0.9,0.87,0.9,23467,0
+MTEK.US,D,20230620,000000,0.87,1.1,0.85,1.02,1097256,0
+MTEK.US,D,20230621,000000,1.12,1.1601,0.9245,1.04,513804,0
+MTEK.US,D,20230622,000000,1.07,1.1199,0.9656,1.02,395072,0
+MTEK.US,D,20230623,000000,0.9814,1.03,0.931,1.02,142548,0
+MTEK.US,D,20230626,000000,1.04,1.16,1.03,1.13,282160,0
+MTEK.US,D,20230627,000000,1.13,1.19,1.06,1.16,265432,0
+MTEK.US,D,20230628,000000,1.23,1.25,1,1.04,1496731,0
+MTEK.US,D,20230629,000000,1.04,1.075,1,1.015,115080,0
+MTEK.US,D,20230630,000000,1.01,1.1,0.9501,1.08,239364,0
+MTEK.US,D,20230703,000000,1.04,1.0799,1,1.01,48691,0
+MTEK.US,D,20230705,000000,0.99,1.07,0.99,1.05,30161,0
+MTEK.US,D,20230706,000000,1.05,1.05,1.0043,1.0283,20354,0
+MTEK.US,D,20230707,000000,1,1.07,0.9945,1.0699,73350,0
+MTEK.US,D,20230710,000000,1.06,1.06,1.02,1.0201,44821,0
+MTEK.US,D,20230711,000000,1.02,1.0501,1.01,1.04,38100,0
+MTEK.US,D,20230712,000000,1.05,1.07,1.02,1.07,36346,0
+MTEK.US,D,20230713,000000,1.07,1.13,1.05,1.07,116283,0
+MTEK.US,D,20230714,000000,1.0785,1.0785,1.04,1.05,16335,0
+MTEK.US,D,20230717,000000,1.03,1.05,1.02,1.04,18589,0
+MTEK.US,D,20230718,000000,1.02,1.0657,1,1.0308,90524,0
+MTEK.US,D,20230719,000000,1.01,1.0558,1.01,1.035,69822,0
+MTEK.US,D,20230720,000000,1.0201,1.04,1.01,1.025,33214,0
+MTEK.US,D,20230721,000000,1.03,1.0399,1.02,1.03,35533,0
+MTEK.US,D,20230724,000000,1.03,1.03,1.01,1.02,36842,0
+MTEK.US,D,20230725,000000,1,1.0399,1,1.0301,22533,0
+MTEK.US,D,20230726,000000,1.02,1.04,1.02,1.0294,24791,0
+MTEK.US,D,20230727,000000,1.0299,1.0406,1,1.02,49623,0
+MTEK.US,D,20230728,000000,1.05,1.05,1.02,1.035,22648,0
+MTEK.US,D,20230731,000000,1.05,1.0689,0.9973,1.06,68216,0
+MTEK.US,D,20230801,000000,1.05,1.09,1.04,1.06,31940,0
+MTEK.US,D,20230802,000000,1.08,1.09,1.03,1.045,14811,0
+MTEK.US,D,20230803,000000,1.11,1.11,1.0375,1.07,26765,0
+MTEK.US,D,20230804,000000,1.07,1.075,1.06,1.06,17453,0
+MTEK.US,D,20230807,000000,1.08,1.1073,1.022,1.05,16019,0
+MTEK.US,D,20230808,000000,1.06,1.08,0.99,1.06,37130,0
+MTEK.US,D,20230809,000000,1.04,1.045,1.01,1.04,10789,0
+MTEK.US,D,20230810,000000,1.05,1.05,0.96,1.03,44916,0
+MTEK.US,D,20230811,000000,0.9999,1.0491,0.86,1.02,26611,0
+MTEK.US,D,20230814,000000,0.9801,1.03,0.97,1.01,9529,0
+MTEK.US,D,20230815,000000,1,1.02,0.96,1.02,8236,0
+MTEK.US,D,20230816,000000,1.0141,1.02,0.9701,0.98,7291,0
+MTEK.US,D,20230817,000000,0.9602,1,0.9512,0.9557,16033,0
+MTEK.US,D,20230818,000000,0.9651,1,0.935,0.97,32172,0
+MTEK.US,D,20230821,000000,0.9999,1,0.914,0.98,6067,0
+MTEK.US,D,20230822,000000,0.962061,1.0099,0.94,1,2440,0
+MTEK.US,D,20230823,000000,0.9526,1.0164,0.9499,1,16161,0
+MTEK.US,D,20230824,000000,0.96,1.02,0.914,0.96,7023,0
+MTEK.US,D,20230825,000000,0.98,0.98,0.9338,0.9402,3541,0
+MTEK.US,D,20230828,000000,0.94,0.98,0.9302,0.98,5792,0
+MTEK.US,D,20230829,000000,0.9467,1.0199,0.9405,1,5364,0
+MTEK.US,D,20230830,000000,0.95,0.9999,0.9402,0.99,8269,0
+MTEK.US,D,20230831,000000,0.99,1.02,0.9601,0.99,31804,0
+MTEK.US,D,20230901,000000,0.9725,0.98,0.9725,0.98,3593,0
+MTEK.US,D,20230905,000000,0.95,0.979899,0.9472,0.9501,12532,0
+MTEK.US,D,20230906,000000,0.9725,0.9725,0.91,0.965,19771,0
+MTEK.US,D,20230907,000000,0.948378,0.9484,0.91,0.9399,19912,0
+MTEK.US,D,20230908,000000,0.93,0.9452,0.93,0.9452,1409,0
+MTEK.US,D,20230911,000000,0.9002,0.9699,0.9002,0.9699,2471,0
+MTEK.US,D,20230912,000000,0.900201,0.9998,0.900201,0.9998,634,0
+MTEK.US,D,20230913,000000,0.95,1,0.92,0.989499,14990,0
+MTEK.US,D,20230914,000000,0.9599,0.9599,0.9307,0.9401,737,0
+MTEK.US,D,20230915,000000,0.932,0.961901,0.93,0.95,3780,0
+MTEK.US,D,20230918,000000,0.95995,0.96,0.9202,0.96,1684,0
+MTEK.US,D,20230919,000000,0.979899,0.979899,0.97,0.97,5863,0
+MTEK.US,D,20230920,000000,0.979599,0.98,0.965,0.965,2122,0
+MTEK.US,D,20230921,000000,0.943771,0.9999,0.9301,0.999699,6964,0
+MTEK.US,D,20230922,000000,0.97,0.98,0.961,0.98,2622,0
+MTEK.US,D,20230925,000000,0.961,0.970501,0.961,0.961,11219,0
+MTEK.US,D,20230926,000000,0.961,0.9611,0.925,0.94,8452,0
+MTEK.US,D,20230927,000000,0.925,0.95245,0.925,0.95245,4009,0
+MTEK.US,D,20230928,000000,0.95,0.979899,0.95,0.95,15478,0
+MTEK.US,D,20230929,000000,0.9425,0.9526,0.9425,0.9452,2539,0
+MTEK.US,D,20231002,000000,0.96,0.9799,0.93,0.9798,29502,0
+MTEK.US,D,20231003,000000,0.925,0.9998,0.925,0.94,1863,0
+MTEK.US,D,20231004,000000,0.8901,0.9899,0.8901,0.9599,4093,0
+MTEK.US,D,20231005,000000,0.9143,0.9662,0.9143,0.94,29762,0
+MTEK.US,D,20231006,000000,0.974,1.02,0.94,0.9999,184925,0
+MTEK.US,D,20231009,000000,1.23,1.54,1.12,1.39,29010415,0
+MTEK.US,D,20231010,000000,1.2,1.27,1.02,1.15,3059562,0
+MTEK.US,D,20231011,000000,1.05,1.155,0.935,1.03,865842,0
+MTEK.US,D,20231012,000000,1.05,1.15,0.99,1.1,1354080,0
+MTEK.US,D,20231013,000000,1.05,1.0936,0.96,1.0501,686200,0
+MTEK.US,D,20231016,000000,1.07,1.196,1.04,1.135,610643,0
+MTEK.US,D,20231017,000000,1.11,1.13,1.05,1.08,156939,0
+MTEK.US,D,20231018,000000,1.06,1.07,1.01,1.03,140399,0
+MTEK.US,D,20231019,000000,1.05,1.08,0.9721,1.04,309542,0
+MTEK.US,D,20231020,000000,1.07,1.07,0.9703,1.03,191723,0
+MTEK.US,D,20231023,000000,1.03,1.03,0.98,1.01,78330,0
+MTEK.US,D,20231024,000000,0.9604,1.03,0.9604,1.03,97453,0
+MTEK.US,D,20231025,000000,1.01,1.08,0.99,1,112645,0
+MTEK.US,D,20231026,000000,0.9886,1.0499,0.9801,1.02,52130,0
+MTEK.US,D,20231027,000000,0.9801,1.0699,0.9801,1.01,51371,0
+MTEK.US,D,20231030,000000,0.9807,1.06,0.98,1.05,55660,0
+MTEK.US,D,20231031,000000,1.03,1.0654,0.94,1.02,285107,0
+MTEK.US,D,20231101,000000,1,1.0176,1,1.0099,29235,0
+MTEK.US,D,20231102,000000,1.02,1.05,1.0083,1.0296,8861,0
+MTEK.US,D,20231103,000000,1,1.02,0.9813,1.01,41927,0
+MTEK.US,D,20231106,000000,0.9905,1.0399,0.9901,1,69635,0
+MTEK.US,D,20231107,000000,0.98,1.0229,0.98,1,142364,0
+MTEK.US,D,20231108,000000,1,1.0093,0.9999,1,24452,0
+MTEK.US,D,20231109,000000,0.99,1.01,0.98,1,45778,0
+MTEK.US,D,20231110,000000,1.0099,1.03,1,1.0032,6696,0
+MTEK.US,D,20231113,000000,1.0151,1.03,0.9905,1.01,47139,0
+MTEK.US,D,20231114,000000,1.0399,1.0399,1.0201,1.03,2529,0
+MTEK.US,D,20231115,000000,1.04,1.04,0.9803,1.0283,31155,0
+MTEK.US,D,20231116,000000,1.02,1.02,0.982,1.0098,6346,0
+MTEK.US,D,20231117,000000,1.03,1.03,1,1.01,8801,0
+MTEK.US,D,20231120,000000,0.9901,1.02,0.99,1.0199,4099,0
+MTEK.US,D,20231121,000000,1.02,1.03,0.98,1,63563,0
+MTEK.US,D,20231122,000000,1.04,1.08,1.006,1.06,625664,0
+MTEK.US,D,20231124,000000,1.03,1.1,1.03,1.1,69192,0
+MTEK.US,D,20231127,000000,1.1,1.1449,1.06,1.07,86312,0
+MTEK.US,D,20231128,000000,1.1145,1.1145,1.03,1.045,16620,0
+MTEK.US,D,20231129,000000,1.09,1.1,1.04,1.06,34325,0
+MTEK.US,D,20231130,000000,1.07,1.07,1.0301,1.05,18450,0
+MTEK.US,D,20231201,000000,1.07,1.07,1.04,1.0401,16126,0
+MTEK.US,D,20231204,000000,1.03,1.0599,0.9699,0.9973,85871,0
+MTEK.US,D,20231205,000000,1.05,1.05,1.0001,1.0032,5988,0
+MTEK.US,D,20231206,000000,1,1.04,1,1.02,22061,0
+MTEK.US,D,20231207,000000,1.02,1.0499,1.02,1.04,6814,0
+MTEK.US,D,20231208,000000,1.03,1.0499,1,1.0394,10853,0
+MTEK.US,D,20231211,000000,1.04,1.04,1.02,1.03,3682,0
+MTEK.US,D,20231212,000000,1.03,1.09,1.02,1.06,45212,0
+MTEK.US,D,20231213,000000,1.05,1.07,1.05,1.07,3758,0
+MTEK.US,D,20231214,000000,1.07,1.0999,1.06,1.065,53731,0
+MTEK.US,D,20231215,000000,1.0999,1.1,1.0407,1.09,6373,0
+MTEK.US,D,20231218,000000,1.11,1.1186,1.0863,1.09,65117,0
+MTEK.US,D,20231219,000000,1.0999,1.1,1.07,1.0875,35046,0
+MTEK.US,D,20231220,000000,1.08,1.1199,1.06,1.07,13158,0
+MTEK.US,D,20231221,000000,1.09,1.13,1.0561,1.09,37070,0
+MTEK.US,D,20231222,000000,1.07,1.1199,1.07,1.11,3937,0
+MTEK.US,D,20231226,000000,1.11,1.11,1.03,1.07,111322,0
+MTEK.US,D,20231227,000000,1.075,1.0855,1.01,1.0855,14981,0
+MTEK.US,D,20231228,000000,1.07,1.1099,1.05,1.05,3629,0
+MTEK.US,D,20231229,000000,1.06,1.06,1.03,1.04,18600,0
+MTEK.US,D,20240102,000000,1.0899,1.0899,1.04,1.05,3440,0
+MTEK.US,D,20240103,000000,1.051,1.07,1.04,1.0499,9241,0
+MTEK.US,D,20240104,000000,1.045,1.0899,1.03,1.0699,55341,0
+MTEK.US,D,20240105,000000,1.09,1.09,1.04,1.08,19083,0
+MTEK.US,D,20240108,000000,1.06,1.09,1.06,1.08,11847,0
+MTEK.US,D,20240109,000000,1.06,1.07,1.05,1.06,8298,0
+MTEK.US,D,20240110,000000,1.05,1.0876,1.04,1.04,20350,0
+MTEK.US,D,20240111,000000,1.05,1.08,1.0201,1.06,84219,0
+MTEK.US,D,20240112,000000,1.06,1.07,1.03,1.04,36320,0
+MTEK.US,D,20240116,000000,1.03,1.0775,1.03,1.05,31441,0
+MTEK.US,D,20240117,000000,1.06,1.1199,1.04,1.0701,190763,0
+MTEK.US,D,20240118,000000,1.07,1.09,1.05,1.07,14744,0
+MTEK.US,D,20240119,000000,1.08,1.0899,1.0501,1.08,15792,0
+MTEK.US,D,20240122,000000,1.07,1.07,1.05,1.05,7959,0
+MTEK.US,D,20240123,000000,1.0761,1.08,1.06,1.07,36576,0
+MTEK.US,D,20240124,000000,1.0878,1.09,1.05,1.0799,28357,0
+MTEK.US,D,20240125,000000,1.1121,1.1199,1.0746,1.08,70085,0
+MTEK.US,D,20240126,000000,1.1199,1.1199,1.08,1.09,34265,0
+MTEK.US,D,20240129,000000,1.1,1.15,1.09,1.13,98408,0
+MTEK.US,D,20240130,000000,1.16,1.22,1.1,1.22,288170,0
+MTEK.US,D,20240131,000000,1.24,1.24,1.16,1.18,66091,0
+MTEK.US,D,20240201,000000,1.16,1.2426,1.1546,1.2099,36414,0
+MTEK.US,D,20240202,000000,1.2,1.21,1.1801,1.21,8712,0
+MTEK.US,D,20240205,000000,1.24,1.2465,1.17,1.1802,98285,0
+MTEK.US,D,20240206,000000,1.21,1.225,1.16,1.1999,64419,0
+MTEK.US,D,20240207,000000,1.19,1.23,1.18,1.2099,30991,0
+MTEK.US,D,20240208,000000,1.19,1.24,1.1838,1.2199,50657,0
+MTEK.US,D,20240209,000000,1.2,1.22,1.1601,1.21,100682,0
+MTEK.US,D,20240212,000000,1.18,1.24,1.14,1.24,242052,0
+MTEK.US,D,20240213,000000,1.21,1.24,1.21,1.24,57870,0
+MTEK.US,D,20240214,000000,1.25,1.29,1.2272,1.2899,315934,0
+MTEK.US,D,20240215,000000,1.3,1.3,1.2635,1.29,58724,0
+MTEK.US,D,20240216,000000,1.29,1.29,1.25,1.27,102250,0
+MTEK.US,D,20240220,000000,1.24,1.27,1.21,1.25,34801,0
+MTEK.US,D,20240221,000000,1.27,1.28,1.24,1.2701,232087,0
+MTEK.US,D,20240222,000000,1.24,1.385,1.24,1.38,313054,0
+MTEK.US,D,20240223,000000,1.42,1.42,1.34,1.37,94413,0
+MTEK.US,D,20240226,000000,1.39,1.4,1.32,1.35,78794,0
+MTEK.US,D,20240227,000000,1.3701,1.3701,1.33,1.35,23321,0
+MTEK.US,D,20240228,000000,1.35,1.3599,1.322,1.352,13312,0
+MTEK.US,D,20240229,000000,1.33,1.3999,1.33,1.35,21357,0
+MTEK.US,D,20240301,000000,1.35,1.3783,1.34,1.34,18128,0
+MTEK.US,D,20240304,000000,1.34,1.37,1.2701,1.34,39679,0
+MTEK.US,D,20240305,000000,1.37,1.37,1.31,1.32,88078,0
+MTEK.US,D,20240306,000000,1.32,1.41,1.2815,1.33,81540,0
+MTEK.US,D,20240307,000000,1.36,1.36,1.29,1.3299,41729,0
+MTEK.US,D,20240308,000000,1.31,1.3398,1.26,1.31,6266,0
+MTEK.US,D,20240311,000000,1.3,1.365,1.3,1.36,162360,0
+MTEK.US,D,20240312,000000,1.37,1.38,1.34,1.38,36735,0
+MTEK.US,D,20240313,000000,1.38,1.41,1.34,1.37,12466,0
+MTEK.US,D,20240314,000000,1.34,1.3799,1.3,1.35,44343,0
+MTEK.US,D,20240315,000000,1.36,1.37,1.3301,1.35,14008,0
+MTEK.US,D,20240318,000000,1.37,1.42,1.34,1.36,72218,0
+MTEK.US,D,20240319,000000,1.36,1.4295,1.36,1.38,83626,0
+MTEK.US,D,20240320,000000,1.38,1.4201,1.38,1.4018,43004,0
+MTEK.US,D,20240321,000000,1.42,1.43,1.3586,1.39,90133,0
+MTEK.US,D,20240322,000000,1.38,1.44,1.3735,1.4132,68243,0
+MTEK.US,D,20240325,000000,1.39,1.515,1.39,1.5,240605,0
+MTEK.US,D,20240326,000000,1.47,1.5206,1.37,1.5,77873,0
+MTEK.US,D,20240327,000000,1.43,1.52,1.28,1.51,67369,0
+MTEK.US,D,20240328,000000,1.53,1.53,1.4806,1.505,36876,0
+MTEK.US,D,20240401,000000,1.51,1.54,1.4223,1.49,44980,0
+MTEK.US,D,20240402,000000,1.46,1.49,1.4001,1.45,27235,0
+MTEK.US,D,20240403,000000,1.43,1.48,1.4194,1.45,42993,0
+MTEK.US,D,20240404,000000,1.48,1.52,1.46,1.5005,117275,0
+MTEK.US,D,20240405,000000,1.53,1.59,1.46,1.55,92213,0
+MTEK.US,D,20240408,000000,1.58,1.74,1.56,1.725,218712,0
+MTEK.US,D,20240409,000000,1.74,1.755,1.65,1.715,96993,0
+MTEK.US,D,20240410,000000,1.69,1.74,1.63,1.6801,94731,0
+MTEK.US,D,20240411,000000,1.66,1.6785,1.54,1.6,90866,0
+MTEK.US,D,20240412,000000,1.63,1.7107,1.59,1.62,30054,0
+MTEK.US,D,20240415,000000,1.71,1.75,1.62,1.69,112650,0
+MTEK.US,D,20240416,000000,1.71,1.73,1.6,1.67,72209,0
+MTEK.US,D,20240417,000000,1.72,1.72,1.52,1.59,39252,0
+MTEK.US,D,20240418,000000,1.615,1.63,1.45,1.5,37050,0
+MTEK.US,D,20240419,000000,1.575,1.6499,1.51,1.5319,25793,0
+MTEK.US,D,20240422,000000,1.55,1.5599,1.47,1.5,25775,0
+MTEK.US,D,20240423,000000,1.49,1.54,1.4603,1.5,11949,0
+MTEK.US,D,20240424,000000,1.53,1.63,1.5,1.53,27106,0
+MTEK.US,D,20240425,000000,1.52,1.58,1.46,1.51,28542,0
+MTEK.US,D,20240426,000000,1.46,1.55,1.46,1.52,10331,0
+MTEK.US,D,20240429,000000,1.51,1.52,1.47,1.4831,13797,0
+MTEK.US,D,20240430,000000,1.45,1.5,1.45,1.47,14914,0
+MTEK.US,D,20240501,000000,1.4601,1.524,1.4601,1.5039,30055,0
+MTEK.US,D,20240502,000000,1.5023,1.54,1.5,1.51,30245,0
+MTEK.US,D,20240503,000000,1.5272,1.53,1.5,1.505,3102,0
+MTEK.US,D,20240506,000000,1.49,1.5399,1.455,1.5,19895,0
+MTEK.US,D,20240507,000000,1.48,1.4828,1.46,1.47,6794,0
+MTEK.US,D,20240508,000000,1.5001,1.5006,1.46,1.46,21138,0
+MTEK.US,D,20240509,000000,1.48,1.5,1.4601,1.49,9662,0
+MTEK.US,D,20240510,000000,1.48,1.49,1.46,1.46,18630,0
+MTEK.US,D,20240513,000000,1.5,1.5318,1.45,1.46,8120,0
+MTEK.US,D,20240514,000000,1.46,1.47,1.44,1.44,16601,0
+MTEK.US,D,20240515,000000,1.47,1.495,1.41,1.41,9794,0
+MTEK.US,D,20240516,000000,1.41,1.4199,1.34,1.4,26956,0
+MTEK.US,D,20240517,000000,1.4,1.4008,1.37,1.385,28998,0
+MTEK.US,D,20240520,000000,1.4,1.4,1.34,1.4,41662,0
+MTEK.US,D,20240521,000000,1.39,1.4,1.3701,1.39,8359,0
+MTEK.US,D,20240522,000000,1.3901,1.402,1.3901,1.4,3000,0
+MTEK.US,D,20240523,000000,1.37,1.44,1.37,1.44,4452,0
+MTEK.US,D,20240524,000000,1.41,1.4399,1.38,1.39,8457,0
+MTEK.US,D,20240528,000000,1.3903,1.3903,1.34,1.34,5216,0
+MTEK.US,D,20240529,000000,1.32,1.3334,1.26,1.27,74298,0
+MTEK.US,D,20240530,000000,1.25,1.29,1.1309,1.28,44966,0
+MTEK.US,D,20240531,000000,1.25,1.3099,1.25,1.29,6010,0
+MTEK.US,D,20240603,000000,1.32,1.32,1.28,1.28,7274,0
+MTEK.US,D,20240604,000000,1.2901,1.2901,1.29,1.2901,1240,0
+MTEK.US,D,20240605,000000,1.32,1.3201,1.23,1.25,33550,0
+MTEK.US,D,20240606,000000,1.3,1.3,1.231,1.245,11902,0
+MTEK.US,D,20240607,000000,1.27,1.27,1.21,1.2201,11994,0
+MTEK.US,D,20240610,000000,1.28,1.2899,1.2301,1.27,25392,0
+MTEK.US,D,20240611,000000,1.3,1.3,1.25,1.28,10602,0
+MTEK.US,D,20240612,000000,1.26,1.2899,1.235,1.27,40153,0
+MTEK.US,D,20240613,000000,1.285,1.3,1.25,1.3,20791,0
+MTEK.US,D,20240614,000000,1.29,1.29,1.25,1.25,8398,0
+MTEK.US,D,20240617,000000,1.24,1.27,1.23,1.27,5314,0
+MTEK.US,D,20240618,000000,1.2845,1.2845,1.2501,1.28,3453,0
+MTEK.US,D,20240620,000000,1.29,1.29,1.2602,1.2602,3273,0
+MTEK.US,D,20240621,000000,1.25,1.2501,1.2,1.25,16513,0
+MTEK.US,D,20240624,000000,1.25,1.262,1.23,1.2499,3021,0
+MTEK.US,D,20240625,000000,1.23,1.25,1.23,1.2478,7258,0
+MTEK.US,D,20240626,000000,1.25,1.255,1.2,1.2516,14437,0
+MTEK.US,D,20240627,000000,1.23,1.33,1.23,1.33,23180,0
+MTEK.US,D,20240628,000000,1.4,1.49,1.3,1.48,166239,0
+MTEK.US,D,20240701,000000,1.5,1.52,1.48,1.505,50285,0
+MTEK.US,D,20240702,000000,1.51,1.51,1.48,1.4999,6717,0
+MTEK.US,D,20240703,000000,1.49,1.4901,1.49,1.49,1952,0
+MTEK.US,D,20240705,000000,1.5,1.61,1.5,1.59,86071,0
+MTEK.US,D,20240708,000000,1.565,1.5799,1.5301,1.5302,8860,0
+MTEK.US,D,20240709,000000,1.56,1.575,1.45,1.51,32829,0
+MTEK.US,D,20240710,000000,1.5499,1.5499,1.505,1.505,9878,0
+MTEK.US,D,20240711,000000,1.51,1.5409,1.51,1.5409,1411,0
+MTEK.US,D,20240712,000000,1.5499,1.5699,1.535,1.5582,5063,0
+MTEK.US,D,20240715,000000,1.534,1.56,1.53,1.5501,8110,0
+MTEK.US,D,20240716,000000,1.53,1.5399,1.53,1.5399,6831,0
+MTEK.US,D,20240717,000000,1.53,1.55,1.4754,1.5379,22623,0
+MTEK.US,D,20240718,000000,1.6,1.61,1.59,1.605,43469,0
+MTEK.US,D,20240719,000000,1.6018,1.63,1.6018,1.6266,15732,0
+MTEK.US,D,20240722,000000,1.64,1.65,1.61,1.64,8091,0
+MTEK.US,D,20240723,000000,1.66,1.665,1.64,1.64,16035,0
+MTEK.US,D,20240724,000000,1.62,1.655,1.56,1.655,13723,0
+MTEK.US,D,20240725,000000,1.655,1.7,1.62,1.68,39239,0
+MTEK.US,D,20240726,000000,1.7,1.715,1.62,1.65,10323,0
+MTEK.US,D,20240729,000000,1.6025,1.68,1.58,1.58,6528,0
+MTEK.US,D,20240730,000000,1.6121,1.73,1.58,1.63,38837,0
+MTEK.US,D,20240731,000000,1.68,1.7552,1.68,1.72,44846,0
+MTEK.US,D,20240801,000000,1.73,1.73,1.61,1.7201,43634,0
+MTEK.US,D,20240802,000000,1.67,1.74,1.5901,1.6347,23214,0
+MTEK.US,D,20240805,000000,1.58,1.63,1.54,1.5899,11379,0
+MTEK.US,D,20240806,000000,1.61,1.6445,1.56,1.58,12769,0
+MTEK.US,D,20240807,000000,1.67,1.67,1.5805,1.59,17060,0
+MTEK.US,D,20240808,000000,1.59,1.67,1.58,1.59,17804,0
+MTEK.US,D,20240809,000000,1.62,1.63,1.6,1.625,3260,0
+MTEK.US,D,20240812,000000,1.62,1.95,1.62,1.7957,326181,0
+MTEK.US,D,20240813,000000,1.95,1.95,1.6901,1.75,81506,0
+MTEK.US,D,20240814,000000,1.71,1.93,1.71,1.8704,64461,0
+MTEK.US,D,20240815,000000,1.94,1.94,1.75,1.86,54809,0
+MTEK.US,D,20240816,000000,1.85,1.952,1.8458,1.85,16457,0
+MTEK.US,D,20240819,000000,1.8626,1.94,1.8001,1.85,65736,0
+MTEK.US,D,20240820,000000,1.9,1.93,1.87,1.88,11077,0
+MTEK.US,D,20240821,000000,1.864,1.88,1.77,1.845,36102,0
+MTEK.US,D,20240822,000000,1.89,1.89,1.8,1.815,19669,0
+MTEK.US,D,20240823,000000,1.77,1.81,1.7586,1.81,6926,0
+MTEK.US,D,20240826,000000,1.7998,1.8,1.76,1.78,19212,0
+MTEK.US,D,20240827,000000,1.8,1.81,1.76,1.7671,4480,0
+MTEK.US,D,20240828,000000,1.92,2.07,1.87,1.96,719808,0
+MTEK.US,D,20240829,000000,2.02,2.02,1.76,1.83,71192,0
+MTEK.US,D,20240830,000000,1.79,1.87,1.72,1.81,46583,0
+MTEK.US,D,20240903,000000,1.78,1.84,1.75,1.8,28082,0
+MTEK.US,D,20240904,000000,1.8,1.85,1.77,1.8,15469,0
+MTEK.US,D,20240905,000000,1.77,1.83,1.77,1.82,11187,0
+MTEK.US,D,20240906,000000,1.82,1.8666,1.65,1.77,23987,0
+MTEK.US,D,20240909,000000,1.79,1.81,1.72,1.81,12392,0
+MTEK.US,D,20240910,000000,1.77,1.8099,1.71,1.8099,13193,0
+MTEK.US,D,20240911,000000,1.73,1.76,1.71,1.7201,28513,0
+MTEK.US,D,20240912,000000,1.71,1.725,1.61,1.72,23413,0
+MTEK.US,D,20240913,000000,1.7001,1.76,1.62,1.74,40269,0
+MTEK.US,D,20240916,000000,1.75,1.75,1.67,1.71,7490,0
+MTEK.US,D,20240917,000000,1.64,1.71,1.64,1.681,1289,0
+MTEK.US,D,20240918,000000,1.65,1.7499,1.65,1.69,40977,0
+MTEK.US,D,20240919,000000,1.701,1.712,1.631,1.69,10986,0
+MTEK.US,D,20240920,000000,1.74,1.74,1.71,1.71,722,0
+MTEK.US,D,20240923,000000,1.7,1.74,1.68,1.74,6159,0
+MTEK.US,D,20240924,000000,1.68,1.74,1.68,1.72,2617,0
+MTEK.US,D,20240925,000000,1.6411,1.7,1.6411,1.69,6644,0
+MTEK.US,D,20240926,000000,1.71,1.82,1.7,1.81,70228,0
+MTEK.US,D,20240927,000000,1.82,1.95,1.82,1.94,41741,0
+MTEK.US,D,20240930,000000,1.96,1.97,1.85,1.9,16931,0
+MTEK.US,D,20241001,000000,1.9,2.06,1.89,1.9796,51032,0
+MTEK.US,D,20241002,000000,1.965,1.9998,1.9,1.91,28438,0
+MTEK.US,D,20241003,000000,1.92,1.92,1.8,1.87,22516,0
+MTEK.US,D,20241004,000000,1.8142,1.9,1.8142,1.885,5244,0
+MTEK.US,D,20241007,000000,1.9,1.9,1.8401,1.9,13053,0
+MTEK.US,D,20241008,000000,1.87,2.06,1.87,2.0598,97371,0
+MTEK.US,D,20241009,000000,2.01,2.02,1.9332,1.995,14596,0
+MTEK.US,D,20241010,000000,1.95,2,1.94,1.96,17926,0
+MTEK.US,D,20241011,000000,1.99,2.17,1.99,2.0977,75637,0
+MTEK.US,D,20241014,000000,2.09,2.09,2.0199,2.0199,35887,0
+MTEK.US,D,20241015,000000,1.9999,2.1299,1.951,2.045,43839,0
+MTEK.US,D,20241016,000000,2.05,2.11,2.05,2.1,15920,0
+MTEK.US,D,20241017,000000,2.0799,2.1103,2.0129,2.09,23832,0
+MTEK.US,D,20241018,000000,2.13,2.13,2.02,2.04,7653,0
+MTEK.US,D,20241021,000000,1.95,2.04,1.95,2.02,9505,0
+MTEK.US,D,20241022,000000,1.9801,2.0587,1.94,2.0193,8374,0
+MTEK.US,D,20241023,000000,1.92,1.9553,1.88,1.9199,29829,0
+MTEK.US,D,20241024,000000,1.96,1.96,1.88,1.905,21095,0
+MTEK.US,D,20241025,000000,1.9,1.99,1.8999,1.901,9155,0
+MTEK.US,D,20241028,000000,1.9724,1.9724,1.915,1.915,14574,0
+MTEK.US,D,20241029,000000,1.925,1.94,1.85,1.94,20445,0
+MTEK.US,D,20241030,000000,1.93,1.93,1.86,1.8601,10647,0
+MTEK.US,D,20241031,000000,1.87,1.9,1.84,1.84,10070,0
+MTEK.US,D,20241101,000000,1.795,1.875,1.795,1.85,15320,0
+MTEK.US,D,20241104,000000,1.87,1.87,1.8,1.82,5890,0
+MTEK.US,D,20241105,000000,1.84,1.86,1.8,1.8237,4793,0
+MTEK.US,D,20241106,000000,1.77,1.855,1.76,1.79,19163,0
+MTEK.US,D,20241107,000000,1.8027,1.812,1.76,1.78,8684,0
+MTEK.US,D,20241108,000000,1.78,1.83,1.7719,1.79,6818,0
+MTEK.US,D,20241111,000000,1.85,1.9492,1.8,1.85,29841,0
+MTEK.US,D,20241112,000000,1.85,1.8663,1.81,1.86,14804,0
+MTEK.US,D,20241113,000000,1.85,1.88,1.85,1.86,18223,0
+MTEK.US,D,20241114,000000,1.83,1.85,1.81,1.81,5469,0
+MTEK.US,D,20241115,000000,1.78,1.8567,1.78,1.78,5830,0
+MTEK.US,D,20241118,000000,1.76,1.87,1.66,1.8049,9372,0
+MTEK.US,D,20241119,000000,1.85,1.85,1.747,1.79,1130,0
+MTEK.US,D,20241120,000000,1.74,1.76,1.7,1.75,13596,0
+MTEK.US,D,20241121,000000,1.7215,1.75,1.7101,1.75,2966,0
+MTEK.US,D,20241122,000000,1.74,1.75,1.64,1.71,24460,0
+MTEK.US,D,20241125,000000,1.66,1.98,1.66,1.8001,122648,0
+MTEK.US,D,20241126,000000,1.95,2.23,1.92,2.22,572136,0
+MTEK.US,D,20241127,000000,2,2.1,1.9,2.1,236091,0
+MTEK.US,D,20241129,000000,2.1,2.2089,1.99,2.1,45214,0
+MTEK.US,D,20241202,000000,2.11,2.328,2.07,2.23,310401,0
+MTEK.US,D,20241203,000000,2.22,2.3,2.11,2.27,92038,0
+MTEK.US,D,20241204,000000,2.3,2.37,2.16,2.21,76121,0
+MTEK.US,D,20241205,000000,2.34,2.34,2.2,2.21,35381,0
+MTEK.US,D,20241206,000000,2.27,2.2925,2.145,2.24,22193,0
+MTEK.US,D,20241209,000000,2.24,2.285,2.11,2.135,90282,0
+MTEK.US,D,20241210,000000,2.1284,2.69,2.12,2.59,581178,0
+MTEK.US,D,20241211,000000,2.61,3.14,2.54,3.11,524173,0
+MTEK.US,D,20241212,000000,3.16,3.3199,2.7001,2.9,315327,0
+MTEK.US,D,20241213,000000,2.9,3.17,2.7001,2.94,112822,0
+MTEK.US,D,20241216,000000,3.01,3.4499,2.71,3.36,203406,0
+MTEK.US,D,20241217,000000,3.43,3.5735,3.1305,3.22,134448,0
+MTEK.US,D,20241218,000000,3.58,5.31,3.2,4.42,3268095,0
+MTEK.US,D,20241219,000000,4.75,5.09,4.51,4.9,720927,0
+MTEK.US,D,20241220,000000,4.81,5.22,4.38,5.025,422188,0
+MTEK.US,D,20241223,000000,4.82,4.83,4.24,4.64,317704,0
+MTEK.US,D,20241224,000000,4.4,4.9899,4.31,4.84,108199,0
+MTEK.US,D,20241226,000000,4.99,5.29,4.7,5,181829,0
+MTEK.US,D,20241227,000000,5.19,5.4,4.61,4.8,202001,0
+MTEK.US,D,20241230,000000,4.86,5.9,4.62,5.83,611672,0
+MTEK.US,D,20241231,000000,6.02,6.3,4.92,5.04,499113,0
+MTEK.US,D,20250102,000000,5.21,5.725,5,5.66,352590,0
+MTEK.US,D,20250103,000000,5.77,6.47,5,5.17,497331,0
+MTEK.US,D,20250106,000000,5.35,5.65,5.17,5.36,311675,0
+MTEK.US,D,20250107,000000,5.6,5.9,4.31,4.39,384878,0
+MTEK.US,D,20250108,000000,4.15,4.28,3.52,3.94,342350,0
+MTEK.US,D,20250110,000000,3.82,4.03,3.6101,3.64,160595,0
+MTEK.US,D,20250113,000000,3.96,3.97,3.56,3.76,125263,0
+MTEK.US,D,20250114,000000,3.67,4.08,3.67,3.76,137595,0
+MTEK.US,D,20250115,000000,3.8,4.25,3.8,4.21,126671,0
+MTEK.US,D,20250116,000000,4.22,4.4299,3.74,3.84,99707,0
+MTEK.US,D,20250117,000000,4.05,4.1999,3.72,3.73,91740,0
+MTEK.US,D,20250121,000000,3.74,3.895,3.28,3.4,285167,0
+MTEK.US,D,20250122,000000,3.38,3.74,3.38,3.67,99387,0
+MTEK.US,D,20250123,000000,3.7,3.8707,3.34,3.48,68057,0
+MTEK.US,D,20250124,000000,3.35,3.48,2.92,3.04,270268,0
+MTEK.US,D,20250127,000000,2.9,3.25,2.82,3.025,77578,0
+MTEK.US,D,20250128,000000,3.07,3.12,2.92,2.996,89609,0
+MTEK.US,D,20250129,000000,3.1,3.1869,2.82,2.93,58428,0
+MTEK.US,D,20250130,000000,2.89,3.11,2.6101,2.84,108199,0
+MTEK.US,D,20250131,000000,2.73,3.13,2.73,2.81,128166,0
+MTEK.US,D,20250203,000000,2.7,2.85,2.4604,2.58,114589,0
+MTEK.US,D,20250204,000000,2.55,2.705,2.52,2.68,57414,0
+MTEK.US,D,20250205,000000,2.71,3.17,2.65,3.1,116861,0
+MTEK.US,D,20250206,000000,3.19,3.49,3.1,3.36,156863,0
+MTEK.US,D,20250207,000000,3.42,3.43,2.96,3.12,96693,0
+MTEK.US,D,20250210,000000,3.17,3.3,3.05,3.2,41122,0
+MTEK.US,D,20250211,000000,3.11,3.17,2.8207,2.88,138866,0
+MTEK.US,D,20250212,000000,2.85,3.03,2.85,2.9,54496,0
+MTEK.US,D,20250213,000000,2.85,2.93,2.75,2.82,39318,0
+MTEK.US,D,20250214,000000,2.85,2.89,2.75,2.81,24093,0
+MTEK.US,D,20250218,000000,2.84,2.84,2.72,2.75,25942,0
+MTEK.US,D,20250219,000000,2.805,2.8617,2.65,2.7,29834,0
+MTEK.US,D,20250220,000000,2.71,2.82,2.6418,2.696,11157,0
+MTEK.US,D,20250221,000000,2.74,2.851,2.4217,2.58,127641,0
+MTEK.US,D,20250224,000000,2.9,2.92,2.3,2.5819,73292,0
+MTEK.US,D,20250225,000000,2.36,2.52,2.33,2.42,38389,0
+MTEK.US,D,20250226,000000,2.37,2.6,2.3401,2.59,13362,0
+MTEK.US,D,20250227,000000,2.57,2.57,2.31,2.31,64639,0
+MTEK.US,D,20250228,000000,2.31,2.31,2.13,2.225,62486,0
+MTEK.US,D,20250303,000000,2.32,2.47,2.16,2.18,39014,0
+MTEK.US,D,20250304,000000,2.125,2.18,2.07,2.1,60756,0
+MTEK.US,D,20250305,000000,2.2,2.23,2.11,2.1882,16093,0
+MTEK.US,D,20250306,000000,2.26,2.3752,2.23,2.29,39791,0
+MTEK.US,D,20250307,000000,2.235,2.2859,2.13,2.256,29516,0
+MTEK.US,D,20250310,000000,2.18,2.23,2.1,2.19,29840,0
+MTEK.US,D,20250311,000000,2.145,2.37,2.145,2.37,37953,0
+MTEK.US,D,20250312,000000,2.35,2.5093,2.29,2.3042,23911,0
+MTEK.US,D,20250313,000000,2.34,2.38,2.28,2.29,3945,0
+MTEK.US,D,20250314,000000,2.365,2.5299,2.29,2.51,22129,0
+MTEK.US,D,20250317,000000,2.58,2.6,2.39,2.48,32353,0
+MTEK.US,D,20250318,000000,2.44,2.6,2.44,2.5,10173,0
+MTEK.US,D,20250319,000000,2.4665,2.65,2.4665,2.65,30970,0
+MTEK.US,D,20250320,000000,2.68,2.7555,2.485,2.5,132170,0
+MTEK.US,D,20250321,000000,2.43,2.53,2.43,2.466,14797,0
+MTEK.US,D,20250324,000000,2.5834,2.63,2.51,2.53,64369,0
+MTEK.US,D,20250325,000000,2.53,2.645,2.505,2.52,10140,0
+MTEK.US,D,20250326,000000,2.51,2.718,2.48,2.6,21623,0
+MTEK.US,D,20250327,000000,2.51,2.71,2.51,2.58,14358,0
+MTEK.US,D,20250328,000000,2.54,2.59,2.44,2.58,23663,0
+MTEK.US,D,20250331,000000,2.25,2.3,2.05,2.15,83926,0
+MTEK.US,D,20250401,000000,2.15,2.15,1.985,1.986,38270,0
+MTEK.US,D,20250402,000000,2.3179,2.3179,2.01,2.05,41303,0
+MTEK.US,D,20250403,000000,1.99,1.99,1.83,1.92,51753,0
+MTEK.US,D,20250404,000000,1.89,1.89,1.75,1.77,53215,0
+MTEK.US,D,20250407,000000,1.74,1.84,1.73,1.78,26041,0
+MTEK.US,D,20250408,000000,1.76,2.06,1.76,1.87,52834,0
+MTEK.US,D,20250409,000000,1.8,1.9799,1.8,1.915,57536,0
+MTEK.US,D,20250410,000000,1.92,1.92,1.8154,1.826,12485,0
+MTEK.US,D,20250411,000000,1.84,1.946,1.81,1.88,5953,0
+MTEK.US,D,20250414,000000,1.97,1.99,1.9,1.94,12450,0
+MTEK.US,D,20250415,000000,1.89,1.98,1.89,1.98,11379,0
+MTEK.US,D,20250416,000000,1.985,2.02,1.96,1.99,4758,0
+MTEK.US,D,20250417,000000,1.94,2.0102,1.85,1.867,12678,0
+MTEK.US,D,20250421,000000,1.915,1.915,1.84,1.883,8714,0
+MTEK.US,D,20250422,000000,1.841,1.966,1.84,1.86,20411,0
+MTEK.US,D,20250423,000000,1.99,1.99,1.847,1.98,12435,0
+MTEK.US,D,20250424,000000,2.06,2.18,2.06,2.0684,8187,0
+MTEK.US,D,20250425,000000,2.1531,2.2098,2.11,2.12,10711,0
+MTEK.US,D,20250428,000000,2.24,2.24,2.01,2.16,9124,0
+MTEK.US,D,20250429,000000,2.13,2.21,2.12,2.2023,5602,0
+MTEK.US,D,20250430,000000,2.0749,2.29,2.05,2.24,45380,0
+MTEK.US,D,20250501,000000,2.25,2.3599,2.197643,2.27,22180,0
+MTEK.US,D,20250502,000000,2.34,2.4,2.23,2.4,23000,0
+MTEK.US,D,20250505,000000,2.43,2.64,2.37,2.44,41218,0
+MTEK.US,D,20250506,000000,2.51,2.545,2.29,2.31,24103,0
+MTEK.US,D,20250507,000000,2.32,2.33,2.1099,2.24,21043,0
+MTEK.US,D,20250508,000000,2.29,2.3,2.09,2.255,21236,0
+MTEK.US,D,20250509,000000,2.3,2.4,2.28,2.32,20727,0
+MTEK.US,D,20250512,000000,2.37,2.53,2.3391,2.37,21473,0
+MTEK.US,D,20250513,000000,2.43,2.66,2.3799,2.6099,38188,0
+MTEK.US,D,20250514,000000,2.55,2.6616,2.5301,2.565,25667,0
+MTEK.US,D,20250515,000000,2.6,2.6196,2.5184,2.6196,13211,0
+MTEK.US,D,20250516,000000,2.6,2.6199,2.39,2.425,16788,0
+MTEK.US,D,20250519,000000,2.4,2.42,2.2,2.21,114857,0
+MTEK.US,D,20250520,000000,2.2,2.24,2.04,2.16,37795,0
+MTEK.US,D,20250521,000000,2.15,2.6238,2.1001,2.16,30790,0
+MTEK.US,D,20250522,000000,2.19,2.285,2.12,2.16,77005,0
+MTEK.US,D,20250523,000000,2.22,2.22,2.03,2.06,39978,0
+MTEK.US,D,20250527,000000,2.09,2.2,2,2.08,98377,0
+MTEK.US,D,20250528,000000,2.06,2.2,1.99,2.08,77754,0
+MTEK.US,D,20250529,000000,2.21,2.3127,2.08,2.1,22917,0
+MTEK.US,D,20250530,000000,2.07,2.2188,2.07,2.14,10199,0
+MTEK.US,D,20250602,000000,2.18,2.4499,2.155,2.33,90306,0
+MTEK.US,D,20250603,000000,2.32,2.49,2.25,2.29,42548,0
+MTEK.US,D,20250604,000000,2.29,2.37,2.25,2.35,41443,0
+MTEK.US,D,20250605,000000,2.41,2.66,2.32,2.372,250186,0
+MTEK.US,D,20250606,000000,2.45,2.5,2.39,2.475,14646,0
+MTEK.US,D,20250609,000000,2.4,2.55,2.36,2.45,43462,0
+MTEK.US,D,20250610,000000,2.4051,2.5848,2.39,2.5848,31226,0
+MTEK.US,D,20250611,000000,2.59,2.59,2.46,2.525,25468,0
+MTEK.US,D,20250612,000000,2.45,2.75,2.39,2.5,141540,0
+MTEK.US,D,20250613,000000,2.72,3.14,2.45,3.06,942301,0
+MTEK.US,D,20250616,000000,3.15,3.1791,2.65,2.99,337185,0
+MTEK.US,D,20250617,000000,2.865,3.21,2.7,2.84,177897,0
+MTEK.US,D,20250618,000000,2.99,3.015,2.7005,2.93,134428,0
+MTEK.US,D,20250620,000000,3.03,3.7824,2.78,3.43,453777,0
+MTEK.US,D,20250623,000000,3.45,3.56,2.9,3.055,230890,0
+MTEK.US,D,20250624,000000,2.95,3.3299,2.75,2.81,180497,0
+MTEK.US,D,20250625,000000,2.87,3.02,2.65,2.81,155037,0
+MTEK.US,D,20250626,000000,2.81,3.0391,2.8,2.98,59710,0
+MTEK.US,D,20250627,000000,2.99,3.32,2.95,3.15,116047,0
+MTEK.US,D,20250630,000000,3.16,3.2128,2.979,3.2,51794,0
+MTEK.US,D,20250701,000000,3.25,3.4399,3.15,3.21,90156,0
+MTEK.US,D,20250702,000000,3.1226,3.19,3.01,3.19,23319,0
+MTEK.US,D,20250703,000000,3.1,3.1394,3.01,3.02,13082,0
+MTEK.US,D,20250707,000000,3.01,3.2166,3,3.17,56344,0
+MTEK.US,D,20250708,000000,3.22,3.28,3.181,3.27,35524,0
+MTEK.US,D,20250709,000000,3.25,3.33,3.2004,3.33,47506,0
+MTEK.US,D,20250710,000000,3.36,3.42,3.26,3.36,50515,0
+MTEK.US,D,20250711,000000,3.4,3.4199,3.245,3.26,54458,0
+MTEK.US,D,20250714,000000,3.3,3.54,3.2101,3.46,73617,0
+MTEK.US,D,20250715,000000,3.44,3.59,3.14,3.37,103511,0
+MTEK.US,D,20250716,000000,3.33,3.56,3.27,3.38,55862,0
+MTEK.US,D,20250717,000000,3.42,3.4772,3.31,3.4,44914,0
+MTEK.US,D,20250718,000000,3.35,3.56,3.33,3.45,30899,0
+MTEK.US,D,20250721,000000,3.46,3.56,3.36,3.46,59605,0
+MTEK.US,D,20250722,000000,3.46,3.46,3.34,3.36,17683,0
+MTEK.US,D,20250723,000000,3.35,3.49,3.3,3.37,85785,0
+MTEK.US,D,20250724,000000,3.37,3.48,3.31,3.39,26069,0
+MTEK.US,D,20250725,000000,3.39,3.446,3.3,3.315,12636,0
+MTEK.US,D,20250728,000000,3.29,3.44,3.12,3.21,91061,0
+MTEK.US,D,20250729,000000,3.16,3.28,3.11,3.12,28992,0
+MTEK.US,D,20250730,000000,3.13,3.2,2.97,3.02,51329,0
+MTEK.US,D,20250731,000000,3.02,3.165,2.85,2.875,60462,0
+MTEK.US,D,20250801,000000,2.82,2.895,2.57,2.68,48818,0
+MTEK.US,D,20250804,000000,2.7,2.84,2.65,2.68,39096,0
+MTEK.US,D,20250805,000000,2.7,2.87,2.55,2.69,91867,0
+MTEK.US,D,20250806,000000,2.68,2.77,2.6,2.6,24575,0
+MTEK.US,D,20250807,000000,2.55,2.7763,2.55,2.65,44082,0
+MTEK.US,D,20250808,000000,2.66,2.72,2.65,2.65,11136,0
+MTEK.US,D,20250811,000000,2.64,2.7,2.35,2.3539,119186,0
+MTEK.US,D,20250812,000000,2.32,2.6,2.32,2.5,16323,0
+MTEK.US,D,20250813,000000,2.46,2.59,2.4001,2.5614,48816,0
+MTEK.US,D,20250814,000000,2.55,2.55,2.37,2.41,22168,0
+MTEK.US,D,20250815,000000,2.37,2.5,2.325,2.34,14628,0
+MTEK.US,D,20250818,000000,2.33,2.52,2.2557,2.35,37736,0
+MTEK.US,D,20250819,000000,2.39,2.4196,2.15,2.15,41651,0
+MTEK.US,D,20250820,000000,2.19,2.3299,2.19,2.25,49406,0
+MTEK.US,D,20250821,000000,2.28,2.5,2.24,2.5,53815,0
+MTEK.US,D,20250822,000000,2.3815,2.49,2.34,2.42,57104,0
+MTEK.US,D,20250825,000000,2.35,2.53,2.35,2.44,37647,0
+MTEK.US,D,20250826,000000,2.535,2.77,2.505,2.685,106121,0
+MTEK.US,D,20250827,000000,2.75,2.8,2.57,2.641,75545,0
+MTEK.US,D,20250828,000000,2.65,3.2399,2.65,3.085,301636,0
+MTEK.US,D,20250829,000000,3.23,3.25,2.79,3,80886,0
+MTEK.US,D,20250902,000000,2.91,2.9532,2.83,2.89,77609,0
+MTEK.US,D,20250903,000000,2.89,3.22,2.89,3.02,155051,0
+MTEK.US,D,20250904,000000,3.15,3.43,3.06,3.24,239759,0
+MTEK.US,D,20250905,000000,3.2,3.26,3.01,3.01,99802,0
+MTEK.US,D,20250908,000000,3.01,3.1888,3.01,3.09,66674,0
+MTEK.US,D,20250909,000000,3.1,3.11,2.97,3.02,94673,0
+MTEK.US,D,20250910,000000,3.05,3.295,3.01,3.22,191305,0
+MTEK.US,D,20250911,000000,3.25,3.32,3.14,3.205,62827,0
+MTEK.US,D,20250912,000000,3.16,3.2546,3.0601,3.085,34974,0
+MTEK.US,D,20250915,000000,3.09,3.43,3.09,3.41,124054,0
+MTEK.US,D,20250916,000000,3.4126,3.6499,3.28,3.46,171755,0
+MTEK.US,D,20250917,000000,3.55,3.72,3.4,3.57,404315,0
+MTEK.US,D,20250918,000000,3.6,3.6,3.263,3.38,191123,0
+MTEK.US,D,20250919,000000,3.51,3.75,3.3509,3.65,191969,0
+MTEK.US,D,20250922,000000,3.65,3.72,3.5,3.59,110011,0
+MTEK.US,D,20250923,000000,3.61,3.69,3.47,3.5,164473,0
+MTEK.US,D,20250924,000000,3.5009,3.57,3.3709,3.49,69054,0
+MTEK.US,D,20250925,000000,3.45,3.52,3.36,3.44,76992,0
+MTEK.US,D,20250926,000000,3.47,4.27,3.41,4.19,1448162,0
+MTEK.US,D,20250929,000000,2.27,2.34,1.9056,2.07,1477635,0
+MTEK.US,D,20250930,000000,2.06,2.06,1.81,1.86,420022,0
+MTEK.US,D,20251001,000000,1.88,1.98,1.81,1.95,282224,0
+MTEK.US,D,20251002,000000,2,2.1,1.86,2.05,278562,0
+MTEK.US,D,20251003,000000,2.0672,2.21,2.05,2.07,246103,0
+MTEK.US,D,20251006,000000,2.09,2.225,2.06,2.17,129304,0
+MTEK.US,D,20251007,000000,2.19,2.2192,2.08,2.12,68509,0
+MTEK.US,D,20251008,000000,2.14,2.16,2.0804,2.11,77824,0
+MTEK.US,D,20251009,000000,2.17,2.17,2.02,2.05,108320,0
+MTEK.US,D,20251010,000000,2.06,2.08,1.89,1.94,137128,0
+MTEK.US,D,20251013,000000,2,2,1.9215,1.93,61170,0
+MTEK.US,D,20251014,000000,1.92,2.02,1.87,1.96,56094,0
+MTEK.US,D,20251015,000000,2.04,2.06,1.97,1.98,65829,0
+MTEK.US,D,20251016,000000,1.98,2,1.83,1.84,58395,0
+MTEK.US,D,20251017,000000,1.82,1.85,1.77,1.83,49668,0
+MTEK.US,D,20251020,000000,1.86,2.02,1.79,1.96,118996,0
+MTEK.US,D,20251021,000000,1.92,1.96,1.87,1.87,16246,0
+MTEK.US,D,20251022,000000,1.9,1.9138,1.77,1.77,43512,0
+MTEK.US,D,20251023,000000,1.85,1.89,1.8,1.81,43791,0
+MTEK.US,D,20251024,000000,1.85,1.87,1.77,1.7769,40893,0
+MTEK.US,D,20251027,000000,1.78,1.87,1.6301,1.71,109217,0
+MTEK.US,D,20251028,000000,1.71,1.795,1.65,1.66,133332,0
+MTEK.US,D,20251029,000000,1.74,1.79,1.67,1.69,56881,0
+MTEK.US,D,20251030,000000,1.67,1.7967,1.65,1.66,29723,0
+MTEK.US,D,20251031,000000,1.67,1.8,1.65,1.68,25345,0
+MTEK.US,D,20251103,000000,1.68,1.68,1.6,1.63,116184,0
+MTEK.US,D,20251104,000000,1.57,1.63,1.42,1.44,112493,0
+MTEK.US,D,20251105,000000,1.44,1.59,1.41,1.48,23827,0
+MTEK.US,D,20251106,000000,1.491,1.55,1.3101,1.37,108797,0
+MTEK.US,D,20251107,000000,1.38,1.38,1.285,1.33,51125,0
+MTEK.US,D,20251110,000000,1.54,1.7,1.39,1.62,953003,0
+MTEK.US,D,20251111,000000,1.52,1.53,1.3539,1.39,150301,0
+MTEK.US,D,20251112,000000,1.35,1.378,1.3,1.31,57058,0
+MTEK.US,D,20251113,000000,1.29,1.3889,1.219,1.259,288515,0
+MTEK.US,D,20251114,000000,1.26,1.2993,1.11,1.14,109171,0
+MTEK.US,D,20251117,000000,1.11,1.14,1.08,1.1,54120,0
+MTEK.US,D,20251118,000000,1.07,1.075,1.03,1.06,147367,0
+MTEK.US,D,20251119,000000,1.06,1.1374,1.04,1.06,30937,0
+MTEK.US,D,20251120,000000,1.06,1.17,1.06,1.15,102388,0
+MTEK.US,D,20251121,000000,1.18,1.18,1.08,1.15,55102,0
+MTEK.US,D,20251124,000000,1.16,1.27,1.1586,1.25,57673,0
+MTEK.US,D,20251125,000000,1.26,1.41,1.195,1.41,54329,0
+MTEK.US,D,20251126,000000,1.41,1.4549,1.3504,1.445,43187,0
+MTEK.US,D,20251128,000000,1.43,1.43,1.34,1.34,68790,0
+MTEK.US,D,20251201,000000,1.32,1.344,1.28,1.32,29415,0
+MTEK.US,D,20251202,000000,1.3,1.36,1.3,1.32,44655,0
+MTEK.US,D,20251203,000000,1.32,1.44,1.32,1.41,52671,0
+MTEK.US,D,20251204,000000,1.38,1.48,1.38,1.46,79188,0
+MTEK.US,D,20251205,000000,1.48,1.539,1.4,1.5,101065,0
+MTEK.US,D,20251208,000000,1.48,1.49,1.4101,1.43,31836,0
+MTEK.US,D,20251209,000000,1.4,1.42,1.38,1.38,50872,0
+MTEK.US,D,20251210,000000,1.34,1.415,1.34,1.37,19406,0
+MTEK.US,D,20251211,000000,1.36,1.39,1.35,1.39,24900,0
+MTEK.US,D,20251212,000000,1.4,1.48,1.34,1.36,17499,0
+MTEK.US,D,20251215,000000,1.35,1.4205,1.34,1.35,37819,0
+MTEK.US,D,20251216,000000,1.34,1.3512,1.26,1.28,32837,0
+MTEK.US,D,20251217,000000,1.27,1.3,1.23,1.23,25413,0
+MTEK.US,D,20251218,000000,1.29,1.35,1.25,1.25,34230,0
+MTEK.US,D,20251219,000000,1.24,1.32,1.24,1.27,10852,0
+MTEK.US,D,20251222,000000,1.3,1.47,1.249,1.36,121837,0
+MTEK.US,D,20251223,000000,1.36,1.36,1.3,1.3,34457,0
+MTEK.US,D,20251224,000000,1.27,1.34,1.27,1.32,10037,0
+MTEK.US,D,20251226,000000,1.34,1.425,1.22,1.22,30402,0
+MTEK.US,D,20251229,000000,1.19,1.2464,1.065,1.07,83493,0
+MTEK.US,D,20251230,000000,1.11,1.15,1.09,1.1,69764,0
+MTEK.US,D,20251231,000000,1.09,1.17,1.09,1.16,36996,0
+MTEK.US,D,20260102,000000,1.13,1.15,1.1101,1.13,15701,0
+MTEK.US,D,20260105,000000,1.16,1.4099,1.16,1.25,154646,0
+MTEK.US,D,20260106,000000,1.35,1.39,1.2447,1.28,162112,0
+MTEK.US,D,20260107,000000,1.28,1.36,1.28,1.34,35510,0
+MTEK.US,D,20260108,000000,1.34,1.48,1.34,1.44,132278,0
+MTEK.US,D,20260109,000000,1.45,1.45,1.38,1.45,114306,0
+MTEK.US,D,20260112,000000,1.46,1.53,1.4305,1.46,96549,0
+MTEK.US,D,20260113,000000,1.47,1.5099,1.41,1.45,66135,0
+MTEK.US,D,20260114,000000,1.4024,1.4999,1.3401,1.49,78359,0
+MTEK.US,D,20260115,000000,1.5,1.52,1.4125,1.5,19489,0
+MTEK.US,D,20260116,000000,1.4885,1.58,1.44,1.56,34064,0
+MTEK.US,D,20260120,000000,1.54,1.5943,1.48,1.52,42014,0
+MTEK.US,D,20260121,000000,1.55,1.61,1.5,1.61,53732,0
+MTEK.US,D,20260122,000000,1.63,1.74,1.5501,1.73,155865,0
+MTEK.US,D,20260123,000000,1.71,1.8885,1.58,1.63,223082,0
+MTEK.US,D,20260126,000000,1.74,1.74,1.51,1.6,205314,0
+MTEK.US,D,20260127,000000,1.6,1.78,1.5265,1.72,296561,0
+MTEK.US,D,20260128,000000,1.75,1.79,1.615,1.69,94920,0
+MTEK.US,D,20260129,000000,1.7,1.7,1.51,1.61,96495,0
+MTEK.US,D,20260130,000000,1.63,1.655,1.55,1.65,123656,0
+MTEK.US,D,20260202,000000,1.69,1.9,1.5861,1.74,114107,0
+MTEK.US,D,20260203,000000,1.75,1.97,1.66,1.705,159426,0
+MTEK.US,D,20260204,000000,1.72,1.765,1.4836,1.61,137872,0
+MTEK.US,D,20260205,000000,1.58,1.6992,1.52,1.55,93229,0
+MTEK.US,D,20260206,000000,1.59,1.685,1.54,1.64,66733,0
+MTEK.US,D,20260209,000000,1.64,1.7519,1.61,1.64,21045,0
+MTEK.US,D,20260210,000000,1.61,1.64,1.52,1.63,39921,0
+MTEK.US,D,20260211,000000,1.6157,1.645,1.52,1.52,40313,0
+MTEK.US,D,20260212,000000,1.56,1.5899,1.5194,1.52,76528,0
+MTEK.US,D,20260213,000000,1.55,1.6499,1.5,1.58,64720,0
+MTEK.US,D,20260217,000000,1.58,1.7006,1.5,1.68,56952,0
+MTEK.US,D,20260218,000000,1.68,1.7482,1.5777,1.728,47854,0
diff --git a/daily/us/nasdaq stocks/2/mura.us.txt b/daily/us/nasdaq stocks/2/mura.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0eb2c74a946badf7ef1d717c71f680a9438bf17
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mura.us.txt	
@@ -0,0 +1,514 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MURA.US,D,20231117,000000,5.2,6.065,4.88,4.94,3930778,0
+MURA.US,D,20231120,000000,4.65,5.35,4.06,4.14,1537319,0
+MURA.US,D,20231121,000000,4.25,4.25,3.4,3.51,2254112,0
+MURA.US,D,20231122,000000,3.61,3.73,3.49,3.53,823499,0
+MURA.US,D,20231124,000000,3.55,3.8699,3.5,3.52,669643,0
+MURA.US,D,20231127,000000,3.58,3.9,3.5,3.61,1025521,0
+MURA.US,D,20231128,000000,3.65,4.25,3.56,4.05,1393735,0
+MURA.US,D,20231129,000000,4.05,4.06,3.62,3.75,946137,0
+MURA.US,D,20231130,000000,3.5,3.84,3.5,3.61,620653,0
+MURA.US,D,20231201,000000,3.56,3.87,3.51,3.66,783923,0
+MURA.US,D,20231204,000000,3.65,3.75,3.51,3.68,739129,0
+MURA.US,D,20231205,000000,3.61,3.73,3.55,3.73,1316508,0
+MURA.US,D,20231206,000000,3.73,4.0399,3.68,3.85,1436357,0
+MURA.US,D,20231207,000000,3.81,3.942,3.7,3.86,929968,0
+MURA.US,D,20231208,000000,3.71,4.14,3.71,3.99,743430,0
+MURA.US,D,20231211,000000,4.03,4.08,3.82,3.84,717061,0
+MURA.US,D,20231212,000000,3.84,3.96,3.69,3.73,655104,0
+MURA.US,D,20231213,000000,3.67,3.95,3.65,3.83,686191,0
+MURA.US,D,20231214,000000,3.84,3.87,3.6,3.61,886049,0
+MURA.US,D,20231215,000000,3.61,3.65,3.42,3.43,1709301,0
+MURA.US,D,20231218,000000,3.38,3.47,3.24,3.29,830875,0
+MURA.US,D,20231219,000000,3.31,3.51,3.23,3.5,579173,0
+MURA.US,D,20231220,000000,3.5,3.619,3.44,3.5,300515,0
+MURA.US,D,20231221,000000,3.51,3.72,3.4719,3.66,302988,0
+MURA.US,D,20231222,000000,3.74,4.55,3.67,4.43,1047616,0
+MURA.US,D,20231226,000000,4.67,5.61,4.5,5.09,1881425,0
+MURA.US,D,20231227,000000,5.09,5.59,5.03,5.55,775596,0
+MURA.US,D,20231228,000000,5.54,6.09,5.5,6.01,1065077,0
+MURA.US,D,20231229,000000,6.07,6.2499,5.87,5.92,816956,0
+MURA.US,D,20240102,000000,5.88,6.0299,5.69,5.98,410575,0
+MURA.US,D,20240103,000000,5.98,5.98,5.51,5.51,485393,0
+MURA.US,D,20240104,000000,5.5,5.86,5.5,5.67,340763,0
+MURA.US,D,20240105,000000,5.75,5.91,5.35,5.74,247132,0
+MURA.US,D,20240108,000000,5.79,6,5.62,5.87,273397,0
+MURA.US,D,20240109,000000,5.87,5.87,5.4301,5.55,300897,0
+MURA.US,D,20240110,000000,5.55,5.88,5.16,5.18,377718,0
+MURA.US,D,20240111,000000,5.11,5.2199,4.82,4.83,441292,0
+MURA.US,D,20240112,000000,4.95,4.97,4.725,4.74,262370,0
+MURA.US,D,20240116,000000,4.7,4.88,4.61,4.63,364239,0
+MURA.US,D,20240117,000000,4.58,4.63,4.33,4.41,263436,0
+MURA.US,D,20240118,000000,4.41,4.41,3.96,4.03,384100,0
+MURA.US,D,20240119,000000,4.15,4.2599,3.92,4.18,295987,0
+MURA.US,D,20240122,000000,4.2,4.42,4.16,4.39,211263,0
+MURA.US,D,20240123,000000,4.45,4.545,4.29,4.42,211886,0
+MURA.US,D,20240124,000000,4.5,4.69,4.34,4.69,140092,0
+MURA.US,D,20240125,000000,4.79,4.79,4.46,4.65,211053,0
+MURA.US,D,20240126,000000,4.72,4.86,4.62,4.71,358688,0
+MURA.US,D,20240129,000000,4.74,4.85,4.6001,4.63,313684,0
+MURA.US,D,20240130,000000,4.63,4.73,4.43,4.44,289454,0
+MURA.US,D,20240131,000000,4.44,4.69,4.36,4.39,373767,0
+MURA.US,D,20240201,000000,4.55,4.6,4.4,4.45,194044,0
+MURA.US,D,20240202,000000,4.4,4.55,4.27,4.5,135057,0
+MURA.US,D,20240205,000000,4.47,4.56,4.4,4.47,255020,0
+MURA.US,D,20240206,000000,4.35,4.58,4.35,4.37,131845,0
+MURA.US,D,20240207,000000,4.43,4.5,4.28,4.32,262311,0
+MURA.US,D,20240208,000000,4.3,4.345,4.19,4.26,161249,0
+MURA.US,D,20240209,000000,4.26,4.59,4.26,4.52,297875,0
+MURA.US,D,20240212,000000,4.5,4.71,4.4601,4.69,221904,0
+MURA.US,D,20240213,000000,4.68,4.68,4.38,4.48,274687,0
+MURA.US,D,20240214,000000,4.48,4.73,4.48,4.68,195742,0
+MURA.US,D,20240215,000000,4.81,5.2,4.6517,4.98,418575,0
+MURA.US,D,20240216,000000,5,5.02,4.73,4.93,171940,0
+MURA.US,D,20240220,000000,5.01,5.0625,4.805,4.89,154050,0
+MURA.US,D,20240221,000000,4.6,4.94,4.5,4.69,217610,0
+MURA.US,D,20240222,000000,4.79,4.85,4.58,4.65,135042,0
+MURA.US,D,20240223,000000,4.62,4.8295,4.62,4.73,246055,0
+MURA.US,D,20240226,000000,4.5,5.2,4.5,5.15,430302,0
+MURA.US,D,20240227,000000,5.15,5.365,5,5.21,322353,0
+MURA.US,D,20240228,000000,5.2,5.52,5.14,5.36,250983,0
+MURA.US,D,20240229,000000,5.48,5.49,5.27,5.29,708849,0
+MURA.US,D,20240301,000000,5.33,5.5,5.24,5.39,329611,0
+MURA.US,D,20240304,000000,5.47,5.55,5.2,5.41,206528,0
+MURA.US,D,20240305,000000,5.4,5.5,5.18,5.35,157208,0
+MURA.US,D,20240306,000000,5.42,5.48,5.29,5.37,266804,0
+MURA.US,D,20240307,000000,5.39,5.54,5.29,5.46,208603,0
+MURA.US,D,20240308,000000,5.47,5.623,5.28,5.4,191695,0
+MURA.US,D,20240311,000000,5.35,5.46,5.23,5.29,183940,0
+MURA.US,D,20240312,000000,5.31,5.31,5.07,5.19,186672,0
+MURA.US,D,20240313,000000,5.21,5.38,5.02,5.18,225013,0
+MURA.US,D,20240314,000000,5.19,5.23,4.81,4.82,294108,0
+MURA.US,D,20240315,000000,4.81,4.93,4.74,4.81,387655,0
+MURA.US,D,20240318,000000,4.73,4.915,4.68,4.75,259690,0
+MURA.US,D,20240319,000000,4.83,4.83,4.51,4.52,209814,0
+MURA.US,D,20240320,000000,4.51,4.595,4.37,4.4,249373,0
+MURA.US,D,20240321,000000,4.45,4.4655,4.27,4.37,211287,0
+MURA.US,D,20240322,000000,4.37,4.59,4.34,4.51,179475,0
+MURA.US,D,20240325,000000,4.44,4.62,4.31,4.32,173447,0
+MURA.US,D,20240326,000000,4.48,4.595,4.3,4.49,253712,0
+MURA.US,D,20240327,000000,4.5,5,4.5,4.95,316539,0
+MURA.US,D,20240328,000000,5,5.1199,4.82,4.89,215035,0
+MURA.US,D,20240401,000000,5,5.02,4.73,4.85,140714,0
+MURA.US,D,20240402,000000,4.89,4.89,4.6799,4.73,171066,0
+MURA.US,D,20240403,000000,4.76,4.76,4.51,4.53,219174,0
+MURA.US,D,20240404,000000,4.94,4.9588,4.53,4.6,497171,0
+MURA.US,D,20240405,000000,4.74,4.74,4.255,4.33,479266,0
+MURA.US,D,20240408,000000,4.46,4.46,4.085,4.21,343425,0
+MURA.US,D,20240409,000000,4.27,4.35,4.09,4.17,198204,0
+MURA.US,D,20240410,000000,4.12,4.2,4.02,4.12,234188,0
+MURA.US,D,20240411,000000,4.13,4.3,4.06,4.3,181168,0
+MURA.US,D,20240412,000000,4.26,4.305,4.11,4.22,140087,0
+MURA.US,D,20240415,000000,4.24,4.25,3.995,4.09,348746,0
+MURA.US,D,20240416,000000,4.05,4.09,3.88,3.91,222372,0
+MURA.US,D,20240417,000000,3.87,4,3.75,3.76,298185,0
+MURA.US,D,20240418,000000,3.75,3.9,3.55,3.57,244312,0
+MURA.US,D,20240419,000000,3.57,3.855,3.54,3.551,243646,0
+MURA.US,D,20240422,000000,3.62,3.6606,3.4475,3.59,227344,0
+MURA.US,D,20240423,000000,3.6,3.7187,3.57,3.66,125053,0
+MURA.US,D,20240424,000000,3.65,3.72,3.52,3.6,106600,0
+MURA.US,D,20240425,000000,3.56,3.5883,3.44,3.53,147884,0
+MURA.US,D,20240426,000000,3.54,3.64,3.48,3.58,96328,0
+MURA.US,D,20240429,000000,3.58,3.74,3.58,3.7,119392,0
+MURA.US,D,20240430,000000,3.69,3.79,3.645,3.7,106614,0
+MURA.US,D,20240501,000000,3.71,3.86,3.67,3.78,111912,0
+MURA.US,D,20240502,000000,3.8,3.91,3.77,3.82,153863,0
+MURA.US,D,20240503,000000,3.85,3.9,3.73,3.83,101024,0
+MURA.US,D,20240506,000000,3.84,3.9,3.685,3.78,121910,0
+MURA.US,D,20240507,000000,3.77,3.84,3.7102,3.83,93671,0
+MURA.US,D,20240508,000000,3.8,3.92,3.77,3.89,87079,0
+MURA.US,D,20240509,000000,3.9,3.93,3.705,3.8,92522,0
+MURA.US,D,20240510,000000,3.83,3.83,3.68,3.78,60295,0
+MURA.US,D,20240513,000000,3.82,3.87,3.69,3.75,53705,0
+MURA.US,D,20240514,000000,3.77,3.94,3.64,3.92,92807,0
+MURA.US,D,20240515,000000,3.93,4.1831,3.77,3.85,121159,0
+MURA.US,D,20240516,000000,3.87,4.0194,3.75,3.89,89934,0
+MURA.US,D,20240517,000000,3.9,3.9,3.72,3.76,103449,0
+MURA.US,D,20240520,000000,3.85,3.8598,3.75,3.77,45453,0
+MURA.US,D,20240521,000000,3.75,3.79,3.7099,3.77,60337,0
+MURA.US,D,20240522,000000,3.76,3.88,3.73,3.77,86645,0
+MURA.US,D,20240523,000000,3.77,3.8,3.53,3.59,107606,0
+MURA.US,D,20240524,000000,3.64,3.85,3.51,3.59,107545,0
+MURA.US,D,20240528,000000,3.59,3.77,3.51,3.58,144108,0
+MURA.US,D,20240529,000000,3.51,3.55,3.31,3.35,177350,0
+MURA.US,D,20240530,000000,3.36,3.445,3.31,3.35,161399,0
+MURA.US,D,20240531,000000,3.39,3.48,3.33,3.36,132285,0
+MURA.US,D,20240603,000000,3.36,3.45,3.34,3.41,107330,0
+MURA.US,D,20240604,000000,3.45,3.45,3.16,3.23,237871,0
+MURA.US,D,20240605,000000,3.26,3.38,3.23,3.34,86226,0
+MURA.US,D,20240606,000000,3.32,3.36,3.265,3.34,145470,0
+MURA.US,D,20240607,000000,3.32,3.4388,3.32,3.35,143166,0
+MURA.US,D,20240610,000000,3.31,3.4,3.1911,3.36,177625,0
+MURA.US,D,20240611,000000,3.32,3.39,3.24,3.38,245547,0
+MURA.US,D,20240612,000000,3.48,3.51,3.29,3.39,124413,0
+MURA.US,D,20240613,000000,3.37,3.42,3.24,3.3,108495,0
+MURA.US,D,20240614,000000,3.25,3.314,3.15,3.23,203413,0
+MURA.US,D,20240617,000000,3.21,3.355,3.13,3.3,147756,0
+MURA.US,D,20240618,000000,3.29,3.32,3.19,3.23,103855,0
+MURA.US,D,20240620,000000,3.21,3.26,3.15,3.25,132059,0
+MURA.US,D,20240621,000000,3.23,3.29,3.19,3.24,398975,0
+MURA.US,D,20240624,000000,3.26,3.26,3.15,3.22,202714,0
+MURA.US,D,20240625,000000,3.21,3.23,3.17,3.23,138858,0
+MURA.US,D,20240626,000000,3.2,3.25,3.06,3.07,222412,0
+MURA.US,D,20240627,000000,3.1,3.25,3.05,3.07,325823,0
+MURA.US,D,20240628,000000,3.17,3.2099,3.03,3.14,2446393,0
+MURA.US,D,20240701,000000,3.14,3.29,3.06,3.11,211363,0
+MURA.US,D,20240702,000000,3.08,3.08,2.95,3.05,177357,0
+MURA.US,D,20240703,000000,3.05,3.05,2.98,3,61961,0
+MURA.US,D,20240705,000000,3,3.03,2.88,2.97,151694,0
+MURA.US,D,20240708,000000,2.91,3.11,2.89,3.02,303838,0
+MURA.US,D,20240709,000000,3.01,3.0699,2.89,3,143718,0
+MURA.US,D,20240710,000000,3.02,3.105,2.93,3.04,147679,0
+MURA.US,D,20240711,000000,3.06,3.315,3,3.27,759340,0
+MURA.US,D,20240712,000000,3.3,3.305,3.1811,3.27,286427,0
+MURA.US,D,20240715,000000,3.3,3.338,3.25,3.31,208730,0
+MURA.US,D,20240716,000000,3.34,3.51,3.275,3.45,289280,0
+MURA.US,D,20240717,000000,3.44,3.5,3.3724,3.48,85924,0
+MURA.US,D,20240718,000000,3.41,3.51,3.3675,3.42,61136,0
+MURA.US,D,20240719,000000,3.44,3.49,3.3525,3.43,159228,0
+MURA.US,D,20240722,000000,3.44,3.44,3.32,3.39,67806,0
+MURA.US,D,20240723,000000,3.39,3.48,3.345,3.45,75816,0
+MURA.US,D,20240724,000000,3.45,3.5,3.3616,3.43,48278,0
+MURA.US,D,20240725,000000,3.42,3.57,3.404,3.46,108851,0
+MURA.US,D,20240726,000000,3.48,3.54,3.44,3.5,87760,0
+MURA.US,D,20240729,000000,3.5,3.5,3.37,3.38,35735,0
+MURA.US,D,20240730,000000,3.39,3.39,3.31,3.38,28158,0
+MURA.US,D,20240731,000000,3.41,3.62,3.35,3.55,154079,0
+MURA.US,D,20240801,000000,3.56,3.61,3.41,3.48,87557,0
+MURA.US,D,20240802,000000,3.26,3.3985,3.17,3.24,71538,0
+MURA.US,D,20240805,000000,3.1,3.18,3.07,3.16,113877,0
+MURA.US,D,20240806,000000,3.18,3.38,3.16,3.36,115926,0
+MURA.US,D,20240807,000000,3.42,3.42,3.175,3.28,132037,0
+MURA.US,D,20240808,000000,3.32,3.32,3.195,3.27,99991,0
+MURA.US,D,20240809,000000,3.26,3.31,3.26,3.3,60702,0
+MURA.US,D,20240812,000000,3.28,3.28,3.08,3.14,32623,0
+MURA.US,D,20240813,000000,3.09,3.1899,3.07,3.11,38916,0
+MURA.US,D,20240814,000000,3.11,3.25,3.0301,3.17,111548,0
+MURA.US,D,20240815,000000,3.32,3.32,3.03,3.15,112370,0
+MURA.US,D,20240816,000000,3.15,3.28,3.15,3.28,45082,0
+MURA.US,D,20240819,000000,3.25,3.35,3.25,3.32,87782,0
+MURA.US,D,20240820,000000,3.34,3.34,3.1604,3.22,36012,0
+MURA.US,D,20240821,000000,3.21,3.33,3.21,3.29,31986,0
+MURA.US,D,20240822,000000,3.29,3.32,3.2343,3.28,57115,0
+MURA.US,D,20240823,000000,3.49,3.49,3.3312,3.46,68475,0
+MURA.US,D,20240826,000000,3.49,3.55,3.26,3.4,135366,0
+MURA.US,D,20240827,000000,3.33,3.335,3.23,3.29,58230,0
+MURA.US,D,20240828,000000,3.26,3.29,3.01,3.15,130524,0
+MURA.US,D,20240829,000000,3.18,3.315,3.18,3.26,84030,0
+MURA.US,D,20240830,000000,3.25,3.35,3.21,3.32,39756,0
+MURA.US,D,20240903,000000,3.32,3.35,3,3.16,191353,0
+MURA.US,D,20240904,000000,3.15,3.16,3.08,3.15,75678,0
+MURA.US,D,20240905,000000,3.13,3.21,3.0621,3.2,60879,0
+MURA.US,D,20240906,000000,3.23,3.31,3.1043,3.15,118815,0
+MURA.US,D,20240909,000000,3.2,3.2885,2.99,3.03,152494,0
+MURA.US,D,20240910,000000,3.04,3.0971,3,3.04,39631,0
+MURA.US,D,20240911,000000,3.04,3.21,3.01,3.21,45593,0
+MURA.US,D,20240912,000000,3.24,3.28,3.08,3.15,43011,0
+MURA.US,D,20240913,000000,3.225,3.35,3.2007,3.29,70964,0
+MURA.US,D,20240916,000000,3.29,3.32,3.22,3.24,12869,0
+MURA.US,D,20240917,000000,3.23,3.36,3.195,3.34,70447,0
+MURA.US,D,20240918,000000,3.35,3.49,3.3003,3.45,150541,0
+MURA.US,D,20240919,000000,3.49,3.49,3.38,3.46,54554,0
+MURA.US,D,20240920,000000,3.46,3.46,3.3443,3.38,19337,0
+MURA.US,D,20240923,000000,3.26,3.48,3.2,3.25,60676,0
+MURA.US,D,20240924,000000,3.25,3.29,3.12,3.2,100705,0
+MURA.US,D,20240925,000000,3.23,3.3388,3.165,3.2,19562,0
+MURA.US,D,20240926,000000,3.225,3.25,3.02,3.03,190554,0
+MURA.US,D,20240927,000000,3.08,3.1212,3,3.05,63194,0
+MURA.US,D,20240930,000000,3.08,3.22,3.0611,3.13,131125,0
+MURA.US,D,20241001,000000,3.1,3.16,3.06,3.13,161246,0
+MURA.US,D,20241002,000000,3.16,3.22,3.07,3.12,117808,0
+MURA.US,D,20241003,000000,3.1,3.32,3.07,3.2,222591,0
+MURA.US,D,20241004,000000,3.51,3.51,3.29,3.36,399491,0
+MURA.US,D,20241007,000000,3.38,3.4518,3.34,3.41,193737,0
+MURA.US,D,20241008,000000,3.4,3.49,3.33,3.47,141337,0
+MURA.US,D,20241009,000000,3.58,3.5959,3.34,3.37,51463,0
+MURA.US,D,20241010,000000,3.36,3.42,3.33,3.42,49371,0
+MURA.US,D,20241011,000000,3.4,3.5447,3.4,3.46,69176,0
+MURA.US,D,20241014,000000,3.47,3.55,3.4,3.43,79610,0
+MURA.US,D,20241015,000000,3.44,3.49,3.4,3.45,47797,0
+MURA.US,D,20241016,000000,3.46,3.72,3.45,3.72,62340,0
+MURA.US,D,20241017,000000,3.92,3.92,3.66,3.69,368405,0
+MURA.US,D,20241018,000000,3.7,3.73,3.6314,3.65,70600,0
+MURA.US,D,20241021,000000,3.65,3.665,3.46,3.66,55010,0
+MURA.US,D,20241022,000000,3.64,3.75,3.61,3.64,48079,0
+MURA.US,D,20241023,000000,3.67,3.67,3.42,3.45,56194,0
+MURA.US,D,20241024,000000,3.46,3.63,3.34,3.49,91551,0
+MURA.US,D,20241025,000000,3.51,3.6496,3.47,3.51,30813,0
+MURA.US,D,20241028,000000,3.52,3.64,3.52,3.63,25150,0
+MURA.US,D,20241029,000000,3.61,3.62,3.49,3.59,30488,0
+MURA.US,D,20241030,000000,3.57,3.6458,3.5301,3.56,45489,0
+MURA.US,D,20241031,000000,3.41,3.54,3.41,3.52,24332,0
+MURA.US,D,20241101,000000,3.55,3.57,3.44,3.46,55163,0
+MURA.US,D,20241104,000000,3.45,3.53,3.25,3.4,58947,0
+MURA.US,D,20241105,000000,3.3,3.49,3.3,3.34,38981,0
+MURA.US,D,20241106,000000,3.44,3.44,3.3401,3.37,14877,0
+MURA.US,D,20241107,000000,3.33,3.42,3.33,3.38,21048,0
+MURA.US,D,20241108,000000,3.38,3.57,3.3456,3.52,97229,0
+MURA.US,D,20241111,000000,3.56,3.69,3.482,3.62,53058,0
+MURA.US,D,20241112,000000,3.6,3.66,3.31,3.52,53428,0
+MURA.US,D,20241113,000000,3.41,3.6642,3.41,3.52,63570,0
+MURA.US,D,20241114,000000,3.48,3.53,3.42,3.49,96097,0
+MURA.US,D,20241115,000000,3.39,3.48,3.3,3.45,177682,0
+MURA.US,D,20241118,000000,3.46,3.53,3.34,3.36,42030,0
+MURA.US,D,20241119,000000,3.34,3.3996,3.34,3.37,28289,0
+MURA.US,D,20241120,000000,3.4,3.4,3.3,3.37,42085,0
+MURA.US,D,20241121,000000,3.39,3.4201,3.26,3.37,98619,0
+MURA.US,D,20241122,000000,3.37,3.375,3.28,3.35,60632,0
+MURA.US,D,20241125,000000,3.9898,4.26,3.77,3.87,1948351,0
+MURA.US,D,20241126,000000,4,4.15,3.88,3.93,637776,0
+MURA.US,D,20241127,000000,4.02,4.0991,3.9,4.04,330417,0
+MURA.US,D,20241129,000000,4.07,4.1699,3.98,3.99,125281,0
+MURA.US,D,20241202,000000,4.01,4.1901,4,4.18,428893,0
+MURA.US,D,20241203,000000,4.18,4.2,4,4.09,235382,0
+MURA.US,D,20241204,000000,4.13,4.13,3.975,4.01,112555,0
+MURA.US,D,20241205,000000,4.01,4.18,3.9601,4.1,243313,0
+MURA.US,D,20241206,000000,4.09,4.18,4.03,4.05,127311,0
+MURA.US,D,20241209,000000,4.08,4.1764,3.9201,3.99,147798,0
+MURA.US,D,20241210,000000,3.97,4.0399,3.85,3.88,92505,0
+MURA.US,D,20241211,000000,3.97,3.97,3.5,3.67,211581,0
+MURA.US,D,20241212,000000,3.71,3.8517,3.64,3.74,74848,0
+MURA.US,D,20241213,000000,3.8,3.8,3.59,3.64,93861,0
+MURA.US,D,20241216,000000,3.61,3.79,3.41,3.44,154468,0
+MURA.US,D,20241217,000000,3.4,3.6,3.32,3.39,126230,0
+MURA.US,D,20241218,000000,3.37,3.5677,3.18,3.19,199707,0
+MURA.US,D,20241219,000000,3.19,3.45,2.87,3.14,285347,0
+MURA.US,D,20241220,000000,3.3,3.3,3.1,3.18,207557,0
+MURA.US,D,20241223,000000,3.24,3.34,3.23,3.29,155554,0
+MURA.US,D,20241224,000000,3.37,3.37,3.19,3.24,117867,0
+MURA.US,D,20241226,000000,3.23,3.37,3.08,3.18,188691,0
+MURA.US,D,20241227,000000,3.15,3.25,3.0601,3.22,193605,0
+MURA.US,D,20241230,000000,3.16,3.22,3.05,3.15,191706,0
+MURA.US,D,20241231,000000,3.06,3.24,3.06,3.22,245165,0
+MURA.US,D,20250102,000000,3.25,3.37,3.1701,3.2,96705,0
+MURA.US,D,20250103,000000,3.22,3.45,3.22,3.42,142330,0
+MURA.US,D,20250106,000000,3.49,3.5,3.36,3.44,254636,0
+MURA.US,D,20250107,000000,3.45,3.5399,3.36,3.47,239932,0
+MURA.US,D,20250108,000000,3.53,3.82,3.51,3.65,528187,0
+MURA.US,D,20250110,000000,3.9,4,3.64,3.89,594437,0
+MURA.US,D,20250113,000000,3.74,4.0493,3.7,3.74,327939,0
+MURA.US,D,20250114,000000,3.86,3.89,3.7,3.72,125771,0
+MURA.US,D,20250115,000000,3.79,3.79,3.55,3.69,169469,0
+MURA.US,D,20250116,000000,3.72,3.81,3.6,3.69,177286,0
+MURA.US,D,20250117,000000,3.69,4.09,3.69,4,342994,0
+MURA.US,D,20250121,000000,4.1,4.18,3.89,4.14,210540,0
+MURA.US,D,20250122,000000,4.09,4.1099,3.93,3.95,157296,0
+MURA.US,D,20250123,000000,3.93,3.99,3.77,3.92,151760,0
+MURA.US,D,20250124,000000,3.9,4.07,3.9,3.95,115705,0
+MURA.US,D,20250127,000000,4.01,4.07,3.8601,3.89,168041,0
+MURA.US,D,20250128,000000,3.9,3.9,3.7214,3.83,70834,0
+MURA.US,D,20250129,000000,3.83,3.8544,3.7,3.72,113266,0
+MURA.US,D,20250130,000000,3.76,3.8328,3.725,3.77,84741,0
+MURA.US,D,20250131,000000,3.76,3.85,3.6,3.75,104921,0
+MURA.US,D,20250203,000000,3.68,3.735,3.6,3.66,122779,0
+MURA.US,D,20250204,000000,3.66,3.75,3.54,3.69,93083,0
+MURA.US,D,20250205,000000,3.71,4.07,3.67,4.07,223752,0
+MURA.US,D,20250206,000000,4.08,4.44,3.97,4.43,287795,0
+MURA.US,D,20250207,000000,4.47,4.74,4.27,4.47,489873,0
+MURA.US,D,20250210,000000,4.48,4.59,4.215,4.28,214711,0
+MURA.US,D,20250211,000000,4.23,4.31,4.1,4.17,113702,0
+MURA.US,D,20250212,000000,4.24,4.31,4.13,4.25,91734,0
+MURA.US,D,20250213,000000,4.29,4.3,4.18,4.26,55096,0
+MURA.US,D,20250214,000000,4.29,4.31,4.1898,4.29,67605,0
+MURA.US,D,20250218,000000,4.3,4.38,4.25,4.31,60679,0
+MURA.US,D,20250219,000000,4.15,4.37,4.13,4.27,76642,0
+MURA.US,D,20250220,000000,4.29,4.39,4.16,4.22,68287,0
+MURA.US,D,20250221,000000,4.26,4.26,4.02,4.05,83443,0
+MURA.US,D,20250224,000000,4.04,4.1699,3.83,3.85,107731,0
+MURA.US,D,20250225,000000,3.76,3.83,3.66,3.71,163425,0
+MURA.US,D,20250226,000000,3.79,3.84,3.7,3.79,49950,0
+MURA.US,D,20250227,000000,3.78,3.8497,3.66,3.66,64200,0
+MURA.US,D,20250228,000000,3.61,3.68,3.5679,3.68,46889,0
+MURA.US,D,20250303,000000,3.67,3.7,3.4,3.43,137085,0
+MURA.US,D,20250304,000000,3.36,3.5899,3.22,3.43,137658,0
+MURA.US,D,20250305,000000,3.43,3.6987,3.415,3.49,60499,0
+MURA.US,D,20250306,000000,3.5,3.6435,3.43,3.57,63025,0
+MURA.US,D,20250307,000000,3.53,3.64,3.515,3.62,50098,0
+MURA.US,D,20250310,000000,3.58,3.7,3.55,3.63,120679,0
+MURA.US,D,20250311,000000,3.65,3.83,3.57,3.8,148928,0
+MURA.US,D,20250312,000000,3.76,3.84,3.62,3.73,99923,0
+MURA.US,D,20250313,000000,3.65,3.7495,3.6272,3.66,74827,0
+MURA.US,D,20250314,000000,3.7,3.94,3.64,3.9,111023,0
+MURA.US,D,20250317,000000,3.92,4.2,3.91,4.07,95197,0
+MURA.US,D,20250318,000000,4.01,4.23,3.774,4.23,111152,0
+MURA.US,D,20250319,000000,4.23,4.35,4.01,4.11,227472,0
+MURA.US,D,20250320,000000,4.06,4.11,3.82,3.87,159176,0
+MURA.US,D,20250321,000000,3.81,3.9864,3.8,3.85,43173,0
+MURA.US,D,20250324,000000,3.9,3.9836,3.75,3.83,105594,0
+MURA.US,D,20250325,000000,1.78,1.82,1.37,1.47,4043135,0
+MURA.US,D,20250326,000000,1.52,1.52,1.3,1.33,1335905,0
+MURA.US,D,20250327,000000,1.31,1.42,1.2804,1.35,467533,0
+MURA.US,D,20250328,000000,1.33,1.33,1.12,1.18,858775,0
+MURA.US,D,20250331,000000,1.15,1.2759,1.11,1.26,319751,0
+MURA.US,D,20250401,000000,1.24,1.32,1.1923,1.24,479310,0
+MURA.US,D,20250402,000000,1.24,1.37,1.23,1.32,392197,0
+MURA.US,D,20250403,000000,1.28,1.3,1.23,1.23,268857,0
+MURA.US,D,20250404,000000,1.19,1.25,1.12,1.13,542878,0
+MURA.US,D,20250407,000000,1.08,1.18,1.0101,1.16,228604,0
+MURA.US,D,20250408,000000,1.18,1.22,1.09,1.09,311842,0
+MURA.US,D,20250409,000000,1.09,1.1791,0.95,1.12,654867,0
+MURA.US,D,20250410,000000,1.1,1.11,0.9724,0.9952,395720,0
+MURA.US,D,20250411,000000,1.03,1.06,0.99,1.03,224278,0
+MURA.US,D,20250414,000000,1.01,1.0696,0.98,1.03,216321,0
+MURA.US,D,20250415,000000,2.3,3.2099,2.21,2.41,259771623,0
+MURA.US,D,20250416,000000,2.395,2.54,2.28,2.42,8162783,0
+MURA.US,D,20250417,000000,2.5,2.78,2.43,2.7,5765001,0
+MURA.US,D,20250421,000000,2.6,2.79,2.55,2.69,1375890,0
+MURA.US,D,20250422,000000,2.65,2.78,2.62,2.72,1182526,0
+MURA.US,D,20250423,000000,2.83,2.835,2.66,2.77,885637,0
+MURA.US,D,20250424,000000,2.76,2.77,2.53,2.64,790001,0
+MURA.US,D,20250425,000000,2.65,2.66,2.52,2.6,437848,0
+MURA.US,D,20250428,000000,2.61,2.69,2.59,2.61,454993,0
+MURA.US,D,20250429,000000,2.62,2.68,2.55,2.62,403359,0
+MURA.US,D,20250430,000000,2.6,2.68,2.58,2.63,351662,0
+MURA.US,D,20250501,000000,2.63,2.65,2.57,2.61,389810,0
+MURA.US,D,20250502,000000,2.66,2.66,2.585,2.64,356362,0
+MURA.US,D,20250505,000000,2.61,2.62,2.52,2.54,366785,0
+MURA.US,D,20250506,000000,2.53,2.56,2.48,2.51,448519,0
+MURA.US,D,20250507,000000,2.55,2.55,2.4775,2.53,146086,0
+MURA.US,D,20250508,000000,2.53,2.62,2.49,2.59,448672,0
+MURA.US,D,20250509,000000,2.61,2.66,2.56,2.63,269986,0
+MURA.US,D,20250512,000000,2.67,2.67,2.56,2.64,313088,0
+MURA.US,D,20250513,000000,2.68,2.72,2.63,2.66,147708,0
+MURA.US,D,20250514,000000,2.69,2.69,2.56,2.56,75971,0
+MURA.US,D,20250515,000000,2.56,2.56,2.47,2.53,121654,0
+MURA.US,D,20250516,000000,2.5,2.65,2.49,2.65,221992,0
+MURA.US,D,20250519,000000,2.6,2.82,2.5499,2.8,256938,0
+MURA.US,D,20250520,000000,2.84,2.98,2.74,2.98,306521,0
+MURA.US,D,20250521,000000,2.89,2.91,2.76,2.76,101817,0
+MURA.US,D,20250522,000000,2.75,2.77,2.7,2.75,194775,0
+MURA.US,D,20250523,000000,2.71,2.909,2.71,2.75,40039,0
+MURA.US,D,20250527,000000,2.77,2.77,2.6,2.63,107832,0
+MURA.US,D,20250528,000000,2.62,2.67,2.5858,2.62,112402,0
+MURA.US,D,20250529,000000,2.66,2.72,2.6,2.64,61977,0
+MURA.US,D,20250530,000000,2.6,2.709,2.56,2.62,34056,0
+MURA.US,D,20250602,000000,2.62,2.68,2.5717,2.63,38679,0
+MURA.US,D,20250603,000000,2.66,2.6891,2.588,2.63,79372,0
+MURA.US,D,20250604,000000,2.63,2.63,2.54,2.59,53997,0
+MURA.US,D,20250605,000000,2.59,2.63,2.54,2.57,126540,0
+MURA.US,D,20250606,000000,2.62,2.625,2.54,2.56,195902,0
+MURA.US,D,20250609,000000,2.53,2.63,2.51,2.61,82216,0
+MURA.US,D,20250610,000000,2.57,2.655,2.54,2.55,77677,0
+MURA.US,D,20250611,000000,2.5676,2.6,2.49,2.56,114393,0
+MURA.US,D,20250612,000000,2.59,2.59,2.46,2.53,176921,0
+MURA.US,D,20250613,000000,2.52,2.55,2.45,2.46,170997,0
+MURA.US,D,20250616,000000,2.46,2.54,2.44,2.45,94554,0
+MURA.US,D,20250617,000000,2.44,2.46,2.44,2.44,83250,0
+MURA.US,D,20250618,000000,2.46,2.49,2.44,2.47,114212,0
+MURA.US,D,20250620,000000,2.45,2.49,2.44,2.45,171430,0
+MURA.US,D,20250623,000000,2.44,2.52,2.41,2.5,141612,0
+MURA.US,D,20250624,000000,2.44,2.55,2.44,2.44,86760,0
+MURA.US,D,20250625,000000,2.42,2.51,2.42,2.46,110306,0
+MURA.US,D,20250626,000000,2.43,2.49,2.42,2.48,51390,0
+MURA.US,D,20250627,000000,2.49,2.49,2.44,2.48,39523,0
+MURA.US,D,20250630,000000,2.46,2.5,2.4374,2.47,35193,0
+MURA.US,D,20250701,000000,2.47,2.55,2.47,2.5,50363,0
+MURA.US,D,20250702,000000,2.48,2.56,2.455,2.51,102633,0
+MURA.US,D,20250703,000000,2.55,2.6369,2.55,2.58,127240,0
+MURA.US,D,20250707,000000,2.58,2.58,2.45,2.48,70823,0
+MURA.US,D,20250708,000000,2.43,2.57,2.43,2.52,80046,0
+MURA.US,D,20250709,000000,2.52,2.59,2.5,2.56,24982,0
+MURA.US,D,20250710,000000,2.59,2.61,2.46,2.485,122893,0
+MURA.US,D,20250711,000000,2.44,2.5051,2.42,2.44,54522,0
+MURA.US,D,20250714,000000,2.44,2.575,2.44,2.54,138845,0
+MURA.US,D,20250715,000000,2.53,2.5691,2.44,2.49,79500,0
+MURA.US,D,20250716,000000,2.48,2.535,2.47,2.47,45555,0
+MURA.US,D,20250717,000000,2.47,2.53,2.47,2.49,70301,0
+MURA.US,D,20250718,000000,2.48,2.53,2.47,2.5,99378,0
+MURA.US,D,20250721,000000,2.54,2.54,2.465,2.48,98115,0
+MURA.US,D,20250722,000000,2.49,2.5237,2.45,2.45,125458,0
+MURA.US,D,20250723,000000,2.45,2.5,2.45,2.48,80279,0
+MURA.US,D,20250724,000000,2.48,2.496,2.44,2.46,75809,0
+MURA.US,D,20250725,000000,2.45,2.46,2.423,2.423,65353,0
+MURA.US,D,20250728,000000,2.43,2.45,2.4,2.41,69198,0
+MURA.US,D,20250729,000000,2.39,2.41,2.31,2.38,92522,0
+MURA.US,D,20250730,000000,2.4,2.4,2.31,2.32,52611,0
+MURA.US,D,20250731,000000,2.33,2.37,2.18,2.25,144871,0
+MURA.US,D,20250801,000000,2.29,2.4,2.28,2.32,197647,0
+MURA.US,D,20250804,000000,2.3,2.3,1.53,1.85,1315685,0
+MURA.US,D,20250805,000000,1.82,1.84,1.73,1.78,250307,0
+MURA.US,D,20250806,000000,1.76,1.84,1.74,1.78,141641,0
+MURA.US,D,20250807,000000,1.78,1.8027,1.615,1.68,338823,0
+MURA.US,D,20250808,000000,1.63,1.68,1.57,1.59,643216,0
+MURA.US,D,20250811,000000,1.6,1.62,1.53,1.55,423844,0
+MURA.US,D,20250812,000000,1.55,1.7594,1.55,1.66,717634,0
+MURA.US,D,20250813,000000,1.72,1.8,1.675,1.79,520892,0
+MURA.US,D,20250814,000000,1.78,1.8293,1.75,1.77,106258,0
+MURA.US,D,20250815,000000,1.75,1.8,1.75,1.76,82754,0
+MURA.US,D,20250818,000000,1.76,1.875,1.76,1.82,231520,0
+MURA.US,D,20250819,000000,1.79,1.84,1.76,1.8,117376,0
+MURA.US,D,20250820,000000,2.06,2.09,2.06,2.09,4205372,0
+MURA.US,D,20250821,000000,2.08,2.09,2.07,2.07,1312363,0
+MURA.US,D,20250822,000000,2.07,2.08,2.07,2.08,435389,0
+MURA.US,D,20250825,000000,2.07,2.08,2.05,2.06,451257,0
+MURA.US,D,20250826,000000,2.06,2.07,2.06,2.06,282566,0
+MURA.US,D,20250827,000000,2.06,2.07,2.06,2.06,112911,0
+MURA.US,D,20250828,000000,2.06,2.08,2.06,2.07,243034,0
+MURA.US,D,20250829,000000,2.06,2.08,2.06,2.06,166205,0
+MURA.US,D,20250902,000000,2.07,2.09,2.07,2.08,343945,0
+MURA.US,D,20250903,000000,2.08,2.08,2.07,2.07,148863,0
+MURA.US,D,20250904,000000,2.07,2.08,2.07,2.07,74709,0
+MURA.US,D,20250905,000000,2.07,2.08,2.07,2.07,273699,0
+MURA.US,D,20250908,000000,2.07,2.08,2.07,2.07,94698,0
+MURA.US,D,20250909,000000,2.08,2.08,2.07,2.08,252474,0
+MURA.US,D,20250910,000000,2.08,2.085,2.07,2.07,209699,0
+MURA.US,D,20250911,000000,2.08,2.08,2.07,2.07,231279,0
+MURA.US,D,20250912,000000,2.07,2.09,2.07,2.08,83507,0
+MURA.US,D,20250915,000000,2.08,2.08,2.07,2.07,97480,0
+MURA.US,D,20250916,000000,2.08,2.08,2.07,2.07,267129,0
+MURA.US,D,20250917,000000,2.07,2.08,2.07,2.08,200387,0
+MURA.US,D,20250918,000000,2.08,2.08,2.07,2.08,116467,0
+MURA.US,D,20250919,000000,2.07,2.08,2.07,2.08,237916,0
+MURA.US,D,20250922,000000,2.07,2.08,2.07,2.07,121065,0
+MURA.US,D,20250923,000000,2.07,2.1,2.07,2.09,226205,0
+MURA.US,D,20250924,000000,2.09,2.1,2.08,2.09,187549,0
+MURA.US,D,20250925,000000,2.1,2.12,2.09,2.09,174433,0
+MURA.US,D,20250926,000000,2.09,2.1,2.08,2.09,268183,0
+MURA.US,D,20250929,000000,2.08,2.09,2.08,2.08,44131,0
+MURA.US,D,20250930,000000,2.08,2.09,2.06,2.07,229976,0
+MURA.US,D,20251001,000000,2.07,2.08,2.065,2.07,302334,0
+MURA.US,D,20251002,000000,2.07,2.08,2.07,2.07,19108,0
+MURA.US,D,20251003,000000,2.07,2.09,2.07,2.08,224972,0
+MURA.US,D,20251006,000000,2.08,2.09,2.08,2.08,28217,0
+MURA.US,D,20251007,000000,2.09,2.09,2.08,2.09,65315,0
+MURA.US,D,20251008,000000,2.08,2.09,2.08,2.08,41974,0
+MURA.US,D,20251009,000000,2.09,2.09,2.08,2.08,46253,0
+MURA.US,D,20251010,000000,2.08,2.085,2.07,2.07,72226,0
+MURA.US,D,20251013,000000,2.08,2.09,2.07,2.09,47055,0
+MURA.US,D,20251014,000000,2.08,2.09,2.08,2.09,38893,0
+MURA.US,D,20251015,000000,2.09,2.09,2.08,2.08,89232,0
+MURA.US,D,20251016,000000,2.08,2.09,2.07,2.07,196929,0
+MURA.US,D,20251017,000000,2.07,2.08,2.07,2.07,88749,0
+MURA.US,D,20251020,000000,2.09,2.1,2.08,2.09,73301,0
+MURA.US,D,20251021,000000,2.08,2.09,2.08,2.09,87156,0
+MURA.US,D,20251022,000000,2.09,2.1,2.08,2.1,228261,0
+MURA.US,D,20251023,000000,2.09,2.09,2.08,2.09,239269,0
+MURA.US,D,20251024,000000,2.08,2.09,2.08,2.09,215758,0
+MURA.US,D,20251027,000000,2.09,2.1,2.09,2.1,173424,0
+MURA.US,D,20251028,000000,2.09,2.1,2.09,2.09,41931,0
+MURA.US,D,20251029,000000,2.09,2.1,2.09,2.1,42362,0
+MURA.US,D,20251030,000000,2.09,2.1,2.09,2.1,96674,0
+MURA.US,D,20251031,000000,2.09,2.0945,2.08,2.09,209747,0
+MURA.US,D,20251103,000000,2.08,2.09,2.08,2.09,55885,0
+MURA.US,D,20251104,000000,2.08,2.095,2.08,2.08,198455,0
+MURA.US,D,20251105,000000,2.08,2.095,2.08,2.08,300922,0
+MURA.US,D,20251106,000000,2.09,2.1,2.08,2.085,107199,0
+MURA.US,D,20251107,000000,2.08,2.095,2.08,2.09,107013,0
+MURA.US,D,20251110,000000,2.08,2.1,2.08,2.1,71743,0
+MURA.US,D,20251111,000000,2.09,2.1,2.09,2.1,21419,0
+MURA.US,D,20251112,000000,2.09,2.1,2.08,2.08,45218,0
+MURA.US,D,20251113,000000,2.08,2.1,2.08,2.09,74423,0
+MURA.US,D,20251114,000000,2.08,2.1,2.08,2.09,55704,0
+MURA.US,D,20251117,000000,2.08,2.0901,2.08,2.08,95447,0
+MURA.US,D,20251118,000000,2.08,2.1,2.08,2.1,73299,0
+MURA.US,D,20251119,000000,2.1,2.1,2.08,2.08,99277,0
+MURA.US,D,20251120,000000,2.09,2.1,2.085,2.1,47213,0
+MURA.US,D,20251121,000000,2.09,2.0956,2.08,2.09,73063,0
+MURA.US,D,20251124,000000,2.08,2.1,2.08,2.09,131222,0
+MURA.US,D,20251125,000000,2.1,2.1,2.09,2.1,48909,0
+MURA.US,D,20251126,000000,2.03,2.03,2.02,2.02,2218499,0
+MURA.US,D,20251128,000000,2.02,2.03,2.02,2.03,92182,0
+MURA.US,D,20251201,000000,2.02,2.03,2.02,2.03,99207,0
+MURA.US,D,20251202,000000,2.02,2.03,2.02,2.03,269176,0
+MURA.US,D,20251203,000000,2.03,2.04,2.03,2.04,637484,0
+MURA.US,D,20251204,000000,2.03,2.04,2.03,2.04,127775,0
diff --git a/daily/us/nasdaq stocks/2/mzti.us.txt b/daily/us/nasdaq stocks/2/mzti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b875709e14bb19369ba5b8d9bc0899047cffd4c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mzti.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MZTI.US,D,20050225,000000,27.1153,27.266,26.865,27.266,127492,0
+MZTI.US,D,20050228,000000,27.0028,27.5303,26.9107,27.4768,240461,0
+MZTI.US,D,20050301,000000,27.3382,28.1478,27.3382,27.9228,291286,0
+MZTI.US,D,20050302,000000,27.7347,28.1478,27.3307,27.4358,153016,0
+MZTI.US,D,20050303,000000,27.5847,27.7741,27.163,27.7741,108243,0
+MZTI.US,D,20050304,000000,27.8489,28.3456,27.8021,28.0334,133231,0
+MZTI.US,D,20050307,000000,27.8273,28.0521,27.4768,27.5424,104391,0
+MZTI.US,D,20050308,000000,27.4358,27.8348,27.1986,27.266,110102,0
+MZTI.US,D,20050309,000000,27.1488,27.4834,26.9314,27.3644,133559,0
+MZTI.US,D,20050310,000000,27.1986,28.1818,27.1847,27.741,192779,0
+MZTI.US,D,20050311,000000,27.8828,28.0036,27.5632,27.7065,94850.5,0
+MZTI.US,D,20050314,000000,27.6662,28.1272,27.6117,28.0521,133012,0
+MZTI.US,D,20050315,000000,28.1544,28.2771,27.7937,27.7937,123759,0
+MZTI.US,D,20050316,000000,27.6465,28.0812,27.4957,27.6738,94620,0
+MZTI.US,D,20050317,000000,27.5162,27.8761,27.3955,27.6401,90111.4,0
+MZTI.US,D,20050318,000000,27.5632,27.8622,27.3514,27.6334,589358,0
+MZTI.US,D,20050321,000000,27.5368,27.7813,27.3307,27.7534,118059,0
+MZTI.US,D,20050322,000000,27.6334,27.9979,27.4647,27.7197,119895,0
+MZTI.US,D,20050323,000000,27.5901,27.82,27.4572,27.5481,61462.6,0
+MZTI.US,D,20050324,000000,27.5228,28.1066,27.4713,27.6588,107527,0
+MZTI.US,D,20050328,000000,27.9042,28.1414,27.6465,27.8489,119452,0
+MZTI.US,D,20050329,000000,27.7347,28.0871,27.254,27.4292,87769.1,0
+MZTI.US,D,20050330,000000,27.2942,27.8489,27.2942,27.7937,126141,0
+MZTI.US,D,20050331,000000,27.8902,27.8902,27.2782,27.4429,143783,0
+MZTI.US,D,20050401,000000,27.4957,27.6185,26.8875,27.266,122236,0
+MZTI.US,D,20050404,000000,27.1217,27.7937,27.0823,27.7197,116240,0
+MZTI.US,D,20050405,000000,27.7937,27.9388,27.5901,27.7466,126652,0
+MZTI.US,D,20050406,000000,27.7602,27.8348,27.3955,27.5368,146270,0
+MZTI.US,D,20050407,000000,27.5368,27.8489,27.3382,27.8143,79938.6,0
+MZTI.US,D,20050408,000000,27.8273,27.8273,26.8792,26.8792,183184,0
+MZTI.US,D,20050411,000000,26.8182,26.9746,26.6971,26.6971,127849,0
+MZTI.US,D,20050412,000000,26.6268,27.4647,26.5857,27.1928,173895,0
+MZTI.US,D,20050413,000000,27.1085,27.2782,26.7638,26.7638,81122,0
+MZTI.US,D,20050414,000000,26.6673,26.9455,26.358,26.3776,72921.2,0
+MZTI.US,D,20050415,000000,26.3776,26.7235,26.299,26.4368,172650,0
+MZTI.US,D,20050418,000000,26.299,26.9746,25.9549,26.9382,176881,0
+MZTI.US,D,20050419,000000,26.8105,27.4429,26.8105,27.4358,155695,0
+MZTI.US,D,20050420,000000,27.2463,27.3205,26.3354,26.4844,178582,0
+MZTI.US,D,20050421,000000,26.6673,27.4572,26.5276,27.387,132282,0
+MZTI.US,D,20050422,000000,27.4572,27.4572,26.3354,26.6889,128887,0
+MZTI.US,D,20050425,000000,26.8105,27.254,26.6821,26.9802,106869,0
+MZTI.US,D,20050426,000000,26.788,27.254,26.4694,26.4694,86801.2,0
+MZTI.US,D,20050427,000000,26.3495,27.0672,26.0834,26.8105,121718,0
+MZTI.US,D,20050428,000000,26.6889,26.9802,26.358,26.4844,127585,0
+MZTI.US,D,20050429,000000,26.358,26.9802,25.8135,26.8031,154064,0
+MZTI.US,D,20050502,000000,26.865,26.9588,26.358,26.5857,96089.4,0
+MZTI.US,D,20050503,000000,26.4987,26.6268,26.1894,26.4432,207074,0
+MZTI.US,D,20050504,000000,26.5117,27.074,26.3721,27.0628,96491.7,0
+MZTI.US,D,20050505,000000,26.8714,26.8714,26.3908,26.5117,106491,0
+MZTI.US,D,20050506,000000,26.7701,26.9661,26.4432,26.6673,71092.2,0
+MZTI.US,D,20050509,000000,26.6186,27.4713,26.3431,27.4233,146106,0
+MZTI.US,D,20050510,000000,27.1847,27.3794,26.7076,26.9588,118157,0
+MZTI.US,D,20050511,000000,27.0147,27.3955,26.4225,27.2782,113498,0
+MZTI.US,D,20050512,000000,27.2782,27.4086,26.8968,27.177,101396,0
+MZTI.US,D,20050513,000000,27.1986,27.4086,26.865,27.1253,124889,0
+MZTI.US,D,20050516,000000,27.1488,27.6794,27.074,27.6257,112327,0
+MZTI.US,D,20050517,000000,27.4713,27.727,27.2782,27.7197,130254,0
+MZTI.US,D,20050518,000000,27.727,28.6005,27.7197,28.6005,169051,0
+MZTI.US,D,20050519,000000,28.6641,28.7466,28.4319,28.5349,136570,0
+MZTI.US,D,20050520,000000,28.4813,28.4937,28.2415,28.4112,77223.9,0
+MZTI.US,D,20050523,000000,28.4383,28.4656,28.176,28.3652,120279,0
+MZTI.US,D,20050524,000000,28.1818,28.3524,27.7741,28.0175,163398,0
+MZTI.US,D,20050525,000000,28.1478,28.1478,27.5011,27.6465,100514,0
+MZTI.US,D,20050526,000000,27.8761,28.4319,27.8425,28.372,100857,0
+MZTI.US,D,20050527,000000,28.3456,28.372,28.0737,28.2847,47575.1,0
+MZTI.US,D,20050531,000000,28.2885,28.4656,28.1871,28.339,76360.6,0
+MZTI.US,D,20050601,000000,28.2022,28.6305,27.8694,28.4065,128790,0
+MZTI.US,D,20050602,000000,28.1871,28.5218,28.0521,28.2228,136154,0
+MZTI.US,D,20050603,000000,28.0402,28.3652,28.0402,28.0665,156179,0
+MZTI.US,D,20050606,000000,28.0253,28.1478,27.5705,27.9699,118614,0
+MZTI.US,D,20050607,000000,28.0402,28.3111,27.7347,27.7813,184596,0
+MZTI.US,D,20050608,000000,27.8902,28.2415,27.7347,28.0036,126805,0
+MZTI.US,D,20050609,000000,27.8021,28.1818,27.6738,28.1066,77222.8,0
+MZTI.US,D,20050610,000000,28.2885,28.3524,27.9388,28.0402,59933.4,0
+MZTI.US,D,20050613,000000,28.1947,28.3456,27.8425,28.2612,95288,0
+MZTI.US,D,20050614,000000,28.0871,28.372,27.8622,28.372,126894,0
+MZTI.US,D,20050615,000000,28.372,28.372,27.82,28.1066,167646,0
+MZTI.US,D,20050616,000000,27.9228,28.2228,27.82,28.1414,111289,0
+MZTI.US,D,20050617,000000,27.9306,28.1198,27.5632,27.741,408513,0
+MZTI.US,D,20050620,000000,27.6868,28.2612,27.6185,28.1414,166367,0
+MZTI.US,D,20050621,000000,28.0737,28.3456,27.9979,28.1818,129360,0
+MZTI.US,D,20050622,000000,28.3456,28.3577,28.0521,28.339,64386.5,0
+MZTI.US,D,20050623,000000,28.3456,28.3577,27.6257,27.6257,88436,0
+MZTI.US,D,20050624,000000,27.5901,27.8694,27.4713,27.6794,307213,0
+MZTI.US,D,20050627,000000,27.6465,27.8761,27.4572,27.82,133100,0
+MZTI.US,D,20050628,000000,27.9306,28.1702,27.8564,27.9839,149534,0
+MZTI.US,D,20050629,000000,27.9042,28.1338,27.7466,28.0334,80396.4,0
+MZTI.US,D,20050630,000000,28.1066,28.2173,27.6794,27.6916,121014,0
+MZTI.US,D,20050701,000000,27.7197,27.9184,27.5228,27.9184,154895,0
+MZTI.US,D,20050705,000000,27.8425,28.5668,27.8425,28.4813,151847,0
+MZTI.US,D,20050706,000000,28.3793,28.4535,27.9904,28.0521,154189,0
+MZTI.US,D,20050707,000000,27.7937,28.3793,27.7937,28.3165,131926,0
+MZTI.US,D,20050708,000000,28.3034,28.7908,28.176,28.7544,95849.3,0
+MZTI.US,D,20050711,000000,28.6079,28.8862,28.4065,28.6718,131753,0
+MZTI.US,D,20050712,000000,28.622,28.9556,28.323,28.6586,183196,0
+MZTI.US,D,20050713,000000,28.6586,28.9883,28.6145,28.8683,112480,0
+MZTI.US,D,20050714,000000,29.0156,29.0156,28.3034,28.3926,93857,0
+MZTI.US,D,20050715,000000,28.2173,28.4065,28.1066,28.4065,83087.6,0
+MZTI.US,D,20050718,000000,28.3652,28.3652,27.8425,28.0589,167892,0
+MZTI.US,D,20050719,000000,28.1123,28.5874,28.1123,28.3307,105846,0
+MZTI.US,D,20050720,000000,28.2097,28.7053,28.1947,28.7053,59383.8,0
+MZTI.US,D,20050721,000000,28.7466,28.7466,28.1002,28.4937,128042,0
+MZTI.US,D,20050722,000000,28.5414,28.758,28.3524,28.5939,121970,0
+MZTI.US,D,20050725,000000,28.712,28.712,28.0812,28.1818,121592,0
+MZTI.US,D,20050726,000000,28.1002,28.4383,27.9839,28.0458,90959.8,0
+MZTI.US,D,20050727,000000,28.1066,28.1478,27.7662,27.8902,88377.3,0
+MZTI.US,D,20050728,000000,28.1198,28.6923,27.9454,28.6352,90718.6,0
+MZTI.US,D,20050729,000000,28.6848,28.7466,28.2959,28.5218,110990,0
+MZTI.US,D,20050801,000000,28.372,28.8122,28.372,28.5574,125515,0
+MZTI.US,D,20050802,000000,28.5939,28.7466,28.3456,28.3793,129222,0
+MZTI.US,D,20050803,000000,28.323,28.6641,28.2415,28.5151,101748,0
+MZTI.US,D,20050804,000000,28.4112,28.6435,28.3307,28.4813,90922.4,0
+MZTI.US,D,20050805,000000,28.563,28.5668,27.9388,27.9454,110986,0
+MZTI.US,D,20050808,000000,28.0521,28.0521,27.3307,27.6662,154006,0
+MZTI.US,D,20050809,000000,27.741,27.8021,27.1928,27.4358,120261,0
+MZTI.US,D,20050810,000000,27.5901,28.2847,27.5556,27.7534,121435,0
+MZTI.US,D,20050811,000000,27.5979,28.2228,27.4768,28.1818,84456.8,0
+MZTI.US,D,20050812,000000,28.0119,28.0521,27.3063,27.8085,139859,0
+MZTI.US,D,20050815,000000,27.727,28.1066,27.5632,27.9128,66128,0
+MZTI.US,D,20050816,000000,27.7937,27.7937,27.2782,27.387,88179.9,0
+MZTI.US,D,20050817,000000,27.2052,27.5705,27.0421,27.2463,65870.8,0
+MZTI.US,D,20050818,000000,27.3382,28.5939,27.2052,27.9042,295710,0
+MZTI.US,D,20050819,000000,27.7813,28.5668,27.7813,28.5414,106795,0
+MZTI.US,D,20050822,000000,28.5668,29.2134,28.5349,29.2134,183928,0
+MZTI.US,D,20050823,000000,28.7758,29.5806,28.758,29.0625,239690,0
+MZTI.US,D,20050824,000000,29.0156,29.6286,28.5151,28.7053,302470,0
+MZTI.US,D,20050825,000000,28.9556,29.1928,28.4608,28.6305,151466,0
+MZTI.US,D,20050826,000000,28.6352,28.6352,27.9979,28.1947,168016,0
+MZTI.US,D,20050829,000000,28.1702,28.758,28.0737,28.7336,191484,0
+MZTI.US,D,20050830,000000,28.7544,29.009,28.2771,28.8046,247408,0
+MZTI.US,D,20050831,000000,28.758,29.5593,28.758,29.5038,541690,0
+MZTI.US,D,20050901,000000,29.5038,29.8168,28.9706,29.009,229647,0
+MZTI.US,D,20050902,000000,29.0698,29.2245,28.2379,28.4065,244394,0
+MZTI.US,D,20050906,000000,28.4937,29.0698,28.4187,28.9556,238843,0
+MZTI.US,D,20050907,000000,28.8799,29.0625,28.4937,28.7384,176612,0
+MZTI.US,D,20050908,000000,28.6435,28.8468,28.5733,28.7336,124459,0
+MZTI.US,D,20050909,000000,28.7544,28.9556,28.7466,28.8799,142353,0
+MZTI.US,D,20050912,000000,28.7908,29.1993,28.699,29.0296,247254,0
+MZTI.US,D,20050913,000000,28.7336,29.2245,28.7187,28.8751,164598,0
+MZTI.US,D,20050914,000000,28.9154,29.2602,28.4937,28.549,210140,0
+MZTI.US,D,20050915,000000,28.622,28.7187,28.3926,28.5668,190785,0
+MZTI.US,D,20050916,000000,28.7466,29.3455,28.0665,28.7634,808608,0
+MZTI.US,D,20050919,000000,28.712,28.7336,28.4319,28.6586,221591,0
+MZTI.US,D,20050920,000000,28.7187,28.8122,27.9512,28.1066,276362,0
+MZTI.US,D,20050921,000000,28.4535,28.501,27.8085,28.2379,399421,0
+MZTI.US,D,20050922,000000,28.3456,28.3456,27.8902,28.1818,239969,0
+MZTI.US,D,20050923,000000,28.176,28.4608,28.0175,28.1544,235425,0
+MZTI.US,D,20050926,000000,28.2847,28.4449,28.0871,28.1619,181414,0
+MZTI.US,D,20050927,000000,28.176,28.2546,27.1928,27.5303,361838,0
+MZTI.US,D,20050928,000000,27.5705,27.741,27.4507,27.5847,218629,0
+MZTI.US,D,20050929,000000,27.7131,27.7534,27.4086,27.5368,327522,0
+MZTI.US,D,20050930,000000,27.4027,27.8761,27.3514,27.727,235798,0
+MZTI.US,D,20051003,000000,27.8273,28.1066,27.6185,28.0402,280420,0
+MZTI.US,D,20051004,000000,28.0737,28.4813,27.7602,27.7602,173484,0
+MZTI.US,D,20051005,000000,27.7131,27.8143,26.8901,26.9802,205718,0
+MZTI.US,D,20051006,000000,26.9239,27.3514,26.775,27.2259,188701,0
+MZTI.US,D,20051007,000000,27.2727,27.4429,27.0823,27.1488,140708,0
+MZTI.US,D,20051010,000000,27.3794,27.4292,26.9043,27.0672,199340,0
+MZTI.US,D,20051011,000000,27.1217,27.4086,25.6439,25.7294,712937,0
+MZTI.US,D,20051012,000000,25.6721,26.2922,25.6384,26.0899,293910,0
+MZTI.US,D,20051013,000000,26.0329,26.6889,26.0329,26.5192,227104,0
+MZTI.US,D,20051014,000000,26.6971,26.7076,26.223,26.5342,243075,0
+MZTI.US,D,20051017,000000,26.5342,26.6596,26.1164,26.6596,162286,0
+MZTI.US,D,20051018,000000,26.6821,26.8105,26.1302,26.2456,155857,0
+MZTI.US,D,20051019,000000,26.0517,26.9177,25.9054,26.8575,275630,0
+MZTI.US,D,20051020,000000,26.8182,26.8472,26.0403,26.2671,130372,0
+MZTI.US,D,20051021,000000,26.2671,26.6186,26.0252,26.6186,203739,0
+MZTI.US,D,20051024,000000,26.6971,26.9239,26.6401,26.8875,223509,0
+MZTI.US,D,20051025,000000,26.8182,26.9746,26.4368,26.775,172597,0
+MZTI.US,D,20051026,000000,26.8331,27.0028,26.0517,26.1659,388472,0
+MZTI.US,D,20051027,000000,26.0834,26.1583,25.0179,25.4049,429861,0
+MZTI.US,D,20051028,000000,24.8286,26.0403,24.4988,25.9549,253629,0
+MZTI.US,D,20051031,000000,25.9549,26.1894,25.7948,25.8549,289719,0
+MZTI.US,D,20051101,000000,25.7225,25.7948,25.4049,25.5212,428470,0
+MZTI.US,D,20051102,000000,25.5061,25.8549,25.481,25.8135,143359,0
+MZTI.US,D,20051103,000000,26.0198,26.0198,25.3103,25.3832,192990,0
+MZTI.US,D,20051104,000000,25.376,25.5961,25.029,25.1145,241707,0
+MZTI.US,D,20051107,000000,25.1471,25.2353,24.9232,25.1362,205752,0
+MZTI.US,D,20051108,000000,25.2353,25.2353,24.8989,24.9419,169573,0
+MZTI.US,D,20051109,000000,24.972,25.3703,24.8559,25.1362,135883,0
+MZTI.US,D,20051110,000000,25.1415,25.6908,24.8157,25.6589,147210,0
+MZTI.US,D,20051111,000000,25.582,25.7159,25.3459,25.4134,88162.8,0
+MZTI.US,D,20051114,000000,25.3515,25.3515,25.0255,25.2698,101920,0
+MZTI.US,D,20051115,000000,25.2698,25.493,24.957,24.9907,138307,0
+MZTI.US,D,20051116,000000,25.0179,25.0741,24.6741,24.822,188148,0
+MZTI.US,D,20051117,000000,24.8915,25.0255,24.6112,24.7733,169291,0
+MZTI.US,D,20051118,000000,24.9645,24.9645,24.5343,24.7658,136618,0
+MZTI.US,D,20051121,000000,24.7798,25.1415,24.5608,25.1415,235973,0
+MZTI.US,D,20051122,000000,25.1471,25.7375,25.1471,25.582,201041,0
+MZTI.US,D,20051123,000000,25.5463,26.0252,25.4049,25.9549,198021,0
+MZTI.US,D,20051125,000000,26.1021,26.1021,25.3573,25.3832,128462,0
+MZTI.US,D,20051128,000000,25.4414,25.5276,24.5053,24.9232,573611,0
+MZTI.US,D,20051129,000000,25.0056,25.1793,24.7077,24.794,330192,0
+MZTI.US,D,20051130,000000,24.822,25.3459,24.822,25.1471,554241,0
+MZTI.US,D,20051201,000000,25.4134,25.6908,25.3048,25.5212,271494,0
+MZTI.US,D,20051202,000000,25.54,25.6242,25.376,25.5463,199855,0
+MZTI.US,D,20051205,000000,25.6908,25.6908,25.1941,25.5276,359258,0
+MZTI.US,D,20051206,000000,25.7433,25.8875,25.4742,25.8481,384531,0
+MZTI.US,D,20051207,000000,25.9625,26.7957,25.4341,26.3066,631474,0
+MZTI.US,D,20051208,000000,26.299,27.0224,26.0957,26.7638,405014,0
+MZTI.US,D,20051209,000000,26.6062,26.9887,26.4781,26.6971,269064,0
+MZTI.US,D,20051212,000000,26.7638,26.7638,26.1433,26.3908,200619,0
+MZTI.US,D,20051213,000000,26.3354,26.6268,25.9261,26.0449,314640,0
+MZTI.US,D,20051214,000000,26.1302,26.1302,25.6316,25.8135,340422,0
+MZTI.US,D,20051215,000000,26.0198,26.0198,24.9419,25.6242,328822,0
+MZTI.US,D,20051216,000000,25.582,25.8875,25.5276,25.7159,554158,0
+MZTI.US,D,20051219,000000,25.7225,25.8194,25.3384,25.4049,155783,0
+MZTI.US,D,20051220,000000,25.3515,25.5061,25.1145,25.2007,204899,0
+MZTI.US,D,20051221,000000,25.0872,25.3048,24.6741,25.2286,233929,0
+MZTI.US,D,20051222,000000,25.2841,25.4341,25.0601,25.3975,167853,0
+MZTI.US,D,20051223,000000,25.5212,25.7507,25.3515,25.4536,107041,0
+MZTI.US,D,20051227,000000,25.4209,25.759,25.1746,25.3573,199138,0
+MZTI.US,D,20051228,000000,25.2286,25.7375,25.2286,25.6083,127073,0
+MZTI.US,D,20051229,000000,25.759,25.759,25.3703,25.3975,129296,0
+MZTI.US,D,20051230,000000,25.1415,25.3646,24.9645,25.1471,186359,0
+MZTI.US,D,20060103,000000,25.6439,26.0037,25.1793,25.8549,375547,0
+MZTI.US,D,20060104,000000,25.9334,26.0957,25.7028,25.8481,164254,0
+MZTI.US,D,20060105,000000,25.8005,25.9054,25.6439,25.8549,112590,0
+MZTI.US,D,20060106,000000,25.9549,26.1302,25.7722,26.077,172913,0
+MZTI.US,D,20060109,000000,26.1659,26.2922,25.942,26.1021,179051,0
+MZTI.US,D,20060110,000000,25.9261,26.3118,25.9261,26.2671,159433,0
+MZTI.US,D,20060111,000000,26.1726,26.2922,25.7078,25.9054,118037,0
+MZTI.US,D,20060112,000000,25.8549,26.0329,25.8549,25.9549,163170,0
+MZTI.US,D,20060113,000000,26.0403,26.223,25.7872,25.8753,126847,0
+MZTI.US,D,20060117,000000,25.9484,25.9625,25.5549,25.8481,126605,0
+MZTI.US,D,20060118,000000,25.6384,25.9549,25.6242,25.7375,124180,0
+MZTI.US,D,20060119,000000,25.8632,26.3495,25.7722,26.2606,203250,0
+MZTI.US,D,20060120,000000,26.4125,26.4125,25.8135,25.8632,139606,0
+MZTI.US,D,20060123,000000,25.9964,26.3851,25.8135,26.3431,149380,0
+MZTI.US,D,20060124,000000,26.358,26.8901,26.299,26.7701,279898,0
+MZTI.US,D,20060125,000000,26.6748,26.7824,26.3281,26.6475,257372,0
+MZTI.US,D,20060126,000000,26.7506,26.8875,26.5809,26.7563,273004,0
+MZTI.US,D,20060127,000000,26.6401,26.8901,26.4987,26.6062,197722,0
+MZTI.US,D,20060130,000000,27.49,27.5632,26.6971,27.3729,226390,0
+MZTI.US,D,20060131,000000,26.9177,28.4319,26.9177,28.1478,279114,0
+MZTI.US,D,20060201,000000,28.0036,28.5283,27.9979,28.3793,215071,0
+MZTI.US,D,20060202,000000,28.2501,28.4319,27.8273,28.0036,263084,0
+MZTI.US,D,20060203,000000,27.7813,28.323,27.7813,28.0334,187407,0
+MZTI.US,D,20060206,000000,28.0175,28.3524,27.9128,28.3524,192749,0
+MZTI.US,D,20060207,000000,28.2501,28.4535,27.9979,28.1414,189506,0
+MZTI.US,D,20060208,000000,28.1702,28.3307,27.9979,28.27,114052,0
+MZTI.US,D,20060209,000000,28.2173,28.5798,28.0737,28.1478,155997,0
+MZTI.US,D,20060210,000000,28.0334,28.3456,27.7,28.2959,117971,0
+MZTI.US,D,20060213,000000,28.1002,28.4065,27.8761,28.0402,190419,0
+MZTI.US,D,20060214,000000,28.2022,28.5096,27.8694,28.4608,208944,0
+MZTI.US,D,20060215,000000,28.3577,28.4813,28.1066,28.3926,157466,0
+MZTI.US,D,20060216,000000,28.5096,28.5733,28.2847,28.4065,134041,0
+MZTI.US,D,20060217,000000,28.3868,28.4112,28.0871,28.2379,136519,0
+MZTI.US,D,20060221,000000,28.1123,28.2546,27.6257,28.0737,151033,0
+MZTI.US,D,20060222,000000,28.0253,28.3165,27.8489,27.9306,243857,0
+MZTI.US,D,20060223,000000,27.7534,27.9979,27.7131,27.7197,158070,0
+MZTI.US,D,20060224,000000,27.6588,27.8348,27.5424,27.7131,126282,0
+MZTI.US,D,20060227,000000,27.8273,27.8273,27.6257,27.7602,109570,0
+MZTI.US,D,20060228,000000,27.6117,27.6662,27.2181,27.2463,167943,0
+MZTI.US,D,20060301,000000,27.3794,27.5078,27.2324,27.4233,110623,0
+MZTI.US,D,20060302,000000,27.2942,27.4233,26.8472,27.0823,225136,0
+MZTI.US,D,20060303,000000,26.9455,27.1928,26.788,27.0561,135299,0
+MZTI.US,D,20060306,000000,26.9802,27.1253,26.7563,27.0291,131847,0
+MZTI.US,D,20060307,000000,26.9177,27.2136,26.8472,27.1217,174319,0
+MZTI.US,D,20060308,000000,26.9239,27.3205,26.8182,27.266,154819,0
+MZTI.US,D,20060309,000000,27.2181,27.3456,27.0823,27.1555,89909.7,0
+MZTI.US,D,20060310,000000,27.163,27.5228,26.9382,27.5162,118139,0
+MZTI.US,D,20060313,000000,27.5303,27.6531,27.0956,27.1338,129397,0
+MZTI.US,D,20060314,000000,27.1928,27.7602,26.9802,27.7,122200,0
+MZTI.US,D,20060315,000000,27.7602,27.9128,27.4429,27.8902,115135,0
+MZTI.US,D,20060316,000000,27.8348,27.9979,27.7741,27.9228,115672,0
+MZTI.US,D,20060317,000000,28.0175,28.3868,27.8967,28.2415,437342,0
+MZTI.US,D,20060320,000000,28.3456,28.3577,27.8348,28.1818,116972,0
+MZTI.US,D,20060321,000000,28.0521,28.3926,27.82,27.8622,151285,0
+MZTI.US,D,20060322,000000,27.8273,28.549,27.8273,28.5151,127831,0
+MZTI.US,D,20060323,000000,28.563,28.563,28.1619,28.4112,78644.2,0
+MZTI.US,D,20060324,000000,28.2097,28.563,28.2097,28.5283,136957,0
+MZTI.US,D,20060327,000000,28.4261,28.501,28.1414,28.3793,100531,0
+MZTI.US,D,20060328,000000,28.4449,28.4449,28.0036,28.1123,117458,0
+MZTI.US,D,20060329,000000,28.0036,28.5798,28.0036,28.4187,176287,0
+MZTI.US,D,20060330,000000,28.5414,28.5414,28.27,28.4261,100660,0
+MZTI.US,D,20060331,000000,28.5096,28.6435,28.3868,28.5096,287383,0
+MZTI.US,D,20060403,000000,28.5874,28.5874,28.2415,28.3034,146376,0
+MZTI.US,D,20060404,000000,28.2097,28.5874,28.2097,28.501,135831,0
+MZTI.US,D,20060405,000000,28.4608,28.622,28.4319,28.5151,201729,0
+MZTI.US,D,20060406,000000,28.4187,28.5668,28.372,28.4383,145257,0
+MZTI.US,D,20060407,000000,28.501,28.6784,27.9512,28.1066,168933,0
+MZTI.US,D,20060410,000000,28.0402,28.549,27.9128,28.0458,105548,0
+MZTI.US,D,20060411,000000,28.0175,28.3111,27.6334,27.7,158756,0
+MZTI.US,D,20060412,000000,27.5901,28.1947,27.5901,28.0402,144104,0
+MZTI.US,D,20060413,000000,27.9128,28.2097,27.7534,27.9454,89390,0
+MZTI.US,D,20060417,000000,27.8622,28.1066,27.6531,27.8348,194654,0
+MZTI.US,D,20060418,000000,28.0175,28.6005,27.9652,28.5283,376524,0
+MZTI.US,D,20060419,000000,28.4882,28.6784,28.3307,28.5414,189181,0
+MZTI.US,D,20060420,000000,28.4608,28.6005,28.1871,28.4608,74052.4,0
+MZTI.US,D,20060421,000000,28.712,28.712,28.1198,28.5096,189532,0
+MZTI.US,D,20060424,000000,28.3926,28.5096,28.2173,28.4187,109600,0
+MZTI.US,D,20060425,000000,28.3034,28.3034,27.5847,28.0036,257728,0
+MZTI.US,D,20060426,000000,28.0036,28.5096,28.0036,28.1544,62084.7,0
+MZTI.US,D,20060427,000000,27.8967,28.5668,27.8564,28.0665,86991.2,0
+MZTI.US,D,20060428,000000,27.3794,27.8622,27.3794,27.8622,249594,0
+MZTI.US,D,20060501,000000,27.8622,28.0253,27.4713,27.4713,308057,0
+MZTI.US,D,20060502,000000,27.4768,27.6052,27.3242,27.4086,226205,0
+MZTI.US,D,20060503,000000,27.3242,27.4957,27.266,27.3456,205129,0
+MZTI.US,D,20060504,000000,27.2782,27.5705,27.2782,27.5556,168853,0
+MZTI.US,D,20060505,000000,27.6916,27.9228,27.5556,27.7,131235,0
+MZTI.US,D,20060508,000000,27.6117,27.8021,27.5556,27.6588,109116,0
+MZTI.US,D,20060509,000000,27.5847,27.6662,27.5078,27.6052,147077,0
+MZTI.US,D,20060510,000000,27.49,27.7065,27.49,27.6185,108387,0
+MZTI.US,D,20060511,000000,27.5556,27.5763,27.1414,27.2181,135976,0
+MZTI.US,D,20060512,000000,27.074,27.2387,26.8105,27.0291,147758,0
+MZTI.US,D,20060515,000000,26.8472,27.4358,26.8472,27.266,236247,0
+MZTI.US,D,20060516,000000,27.3644,27.5011,27.1253,27.3729,135692,0
+MZTI.US,D,20060517,000000,27.1153,27.3514,26.6889,26.9887,163071,0
+MZTI.US,D,20060518,000000,27.1153,27.266,26.7638,26.8031,168005,0
+MZTI.US,D,20060519,000000,26.7506,27.2604,26.504,27.0028,191361,0
+MZTI.US,D,20060522,000000,26.8182,27.1217,26.5482,26.8031,220388,0
+MZTI.US,D,20060523,000000,26.9314,27.2052,26.2736,26.358,200872,0
+MZTI.US,D,20060524,000000,26.2352,26.8875,25.9549,26.6596,316785,0
+MZTI.US,D,20060525,000000,26.9239,27.254,26.5117,27.1928,166022,0
+MZTI.US,D,20060526,000000,27.1928,27.3063,26.5549,26.6007,167749,0
+MZTI.US,D,20060530,000000,26.5117,26.7076,26.1808,26.1894,136996,0
+MZTI.US,D,20060531,000000,26.1302,26.6268,26.1302,26.4488,243857,0
+MZTI.US,D,20060601,000000,26.5117,27.074,26.5117,27.0561,184118,0
+MZTI.US,D,20060602,000000,27.177,27.3456,26.8714,27.3007,158663,0
+MZTI.US,D,20060605,000000,27.1928,27.8694,26.194,26.299,220724,0
+MZTI.US,D,20060606,000000,26.3645,26.6268,25.9484,26.1164,188187,0
+MZTI.US,D,20060607,000000,26.1583,26.6186,25.9334,26.0113,208400,0
+MZTI.US,D,20060608,000000,25.8408,26.3645,25.5136,26.1433,249948,0
+MZTI.US,D,20060609,000000,26.2811,26.3984,25.8342,25.9549,146336,0
+MZTI.US,D,20060612,000000,25.942,26.1236,25.5961,25.6168,199088,0
+MZTI.US,D,20060613,000000,25.493,26.1726,25.481,25.6645,233901,0
+MZTI.US,D,20060614,000000,25.5463,25.942,25.5007,25.6439,211410,0
+MZTI.US,D,20060615,000000,25.8266,26.1236,25.7948,26.1236,165658,0
+MZTI.US,D,20060616,000000,26.1236,26.4179,25.8069,25.8069,736418,0
+MZTI.US,D,20060619,000000,25.8632,25.9549,25.5679,25.6083,201744,0
+MZTI.US,D,20060620,000000,25.6908,26.0899,25.5276,25.6083,168736,0
+MZTI.US,D,20060621,000000,25.5606,26.1433,25.5606,26.0198,152156,0
+MZTI.US,D,20060622,000000,25.9054,26.077,25.4536,25.6832,211157,0
+MZTI.US,D,20060623,000000,25.5549,25.9908,25.3646,25.8632,163923,0
+MZTI.US,D,20060626,000000,25.8931,26.299,25.8549,26.2811,132420,0
+MZTI.US,D,20060627,000000,26.3354,26.4225,25.7225,25.8005,140081,0
+MZTI.US,D,20060628,000000,25.942,26.0252,25.5747,25.8481,160005,0
+MZTI.US,D,20060629,000000,25.9682,26.6268,25.7872,26.6268,206347,0
+MZTI.US,D,20060630,000000,26.6401,26.788,25.8819,26.788,1042654,0
+MZTI.US,D,20060703,000000,26.6542,27.1928,26.6542,27.0147,167928,0
+MZTI.US,D,20060705,000000,26.9661,27.2181,26.4225,26.5416,251695,0
+MZTI.US,D,20060706,000000,26.6475,27.0628,26.4694,26.6062,202275,0
+MZTI.US,D,20060707,000000,26.5416,27.0291,26.5342,26.7076,148911,0
+MZTI.US,D,20060710,000000,26.612,26.9314,26.4844,26.4844,164273,0
+MZTI.US,D,20060711,000000,26.3776,26.8105,26.2456,26.8105,146665,0
+MZTI.US,D,20060712,000000,26.7028,26.7563,26.4225,26.4565,101922,0
+MZTI.US,D,20060713,000000,26.3495,26.3495,25.7948,25.8194,144133,0
+MZTI.US,D,20060714,000000,25.8875,26.0517,25.5549,25.7507,130007,0
+MZTI.US,D,20060717,000000,25.6515,25.9908,25.5061,25.6908,83344.8,0
+MZTI.US,D,20060718,000000,25.8342,26.0113,25.3703,25.8698,122950,0
+MZTI.US,D,20060719,000000,25.7797,26.7506,25.7797,26.5482,158788,0
+MZTI.US,D,20060720,000000,26.4987,26.7701,26.0037,26.0403,106797,0
+MZTI.US,D,20060721,000000,25.9484,26.0329,25.3048,25.5747,136156,0
+MZTI.US,D,20060724,000000,25.7507,26.4125,25.7507,26.1095,147523,0
+MZTI.US,D,20060725,000000,26.1021,26.5276,25.9118,26.0329,163181,0
+MZTI.US,D,20060726,000000,25.8753,26.0252,25.3703,25.6242,275954,0
+MZTI.US,D,20060727,000000,25.7948,26.1302,25.4341,25.5343,143736,0
+MZTI.US,D,20060728,000000,25.6908,26.4292,25.6908,26.3205,125888,0
+MZTI.US,D,20060731,000000,26.3645,26.3645,25.8481,26.0113,139573,0
+MZTI.US,D,20060801,000000,25.8549,26.0517,25.6589,25.9261,101300,0
+MZTI.US,D,20060802,000000,26.0834,26.5857,26.0198,26.4844,129460,0
+MZTI.US,D,20060803,000000,26.4125,26.7028,26.2606,26.6673,129939,0
+MZTI.US,D,20060804,000000,26.8256,27.0823,26.1808,26.4618,111385,0
+MZTI.US,D,20060807,000000,26.358,26.4125,26.1095,26.3066,86854.6,0
+MZTI.US,D,20060808,000000,26.299,26.865,26.0834,26.1302,118918,0
+MZTI.US,D,20060809,000000,26.2014,26.6062,25.9625,25.9908,110113,0
+MZTI.US,D,20060810,000000,25.9261,26.6889,25.8931,26.6007,175526,0
+MZTI.US,D,20060811,000000,26.6336,26.6336,26.4125,26.612,89052.8,0
+MZTI.US,D,20060814,000000,26.6889,27.1414,26.6336,26.6821,104024,0
+MZTI.US,D,20060815,000000,27.0495,27.2181,26.7076,27.0094,113840,0
+MZTI.US,D,20060816,000000,27.0291,27.7466,26.7563,27.7347,234972,0
+MZTI.US,D,20060817,000000,29.1552,30.0631,28.6586,29.1862,1102917,0
+MZTI.US,D,20060818,000000,29.2875,29.4298,28.758,29.1335,208741,0
+MZTI.US,D,20060821,000000,28.8468,29.2059,28.8468,29.1119,187696,0
+MZTI.US,D,20060822,000000,29.0156,29.8656,29.0156,29.7833,324488,0
+MZTI.US,D,20060823,000000,29.7635,30.109,29.7202,29.9311,315584,0
+MZTI.US,D,20060824,000000,29.7915,30.3548,29.7915,30.1028,232392,0
+MZTI.US,D,20060825,000000,29.9453,30.459,29.8394,29.8591,291671,0
+MZTI.US,D,20060828,000000,29.8656,30.2807,29.8656,29.8995,307879,0
+MZTI.US,D,20060829,000000,30.0424,30.0971,29.8515,30.07,272182,0
+MZTI.US,D,20060830,000000,30.0128,30.4212,29.9595,30.2545,172173,0
+MZTI.US,D,20060831,000000,30.1495,30.4016,29.8852,29.9595,226444,0
+MZTI.US,D,20060901,000000,30.0905,30.4822,29.8656,30.3051,174233,0
+MZTI.US,D,20060905,000000,30.4016,30.4016,29.7345,29.7915,302006,0
+MZTI.US,D,20060906,000000,29.5188,29.7981,29.3163,29.5338,284476,0
+MZTI.US,D,20060907,000000,29.472,29.6482,29.1928,29.2946,183809,0
+MZTI.US,D,20060908,000000,29.274,29.5676,29.0991,29.3163,148212,0
+MZTI.US,D,20060911,000000,29.1058,29.7833,28.9154,29.7569,134139,0
+MZTI.US,D,20060912,000000,29.6548,30.3548,29.6548,30.3248,182623,0
+MZTI.US,D,20060913,000000,30.3736,30.5036,29.9809,30.4955,90019.6,0
+MZTI.US,D,20060914,000000,30.2872,30.5169,30.0128,30.4278,217703,0
+MZTI.US,D,20060915,000000,30.5779,31.0464,30.5705,30.6311,490533,0
+MZTI.US,D,20060918,000000,30.4822,30.8148,30.3603,30.5572,181472,0
+MZTI.US,D,20060919,000000,30.4955,30.7061,29.9874,30.6256,274312,0
+MZTI.US,D,20060920,000000,30.8852,31.1803,30.6311,31.0183,183172,0
+MZTI.US,D,20060921,000000,31.1944,31.2235,30.5223,30.6854,138657,0
+MZTI.US,D,20060922,000000,30.5438,30.5975,30.1899,30.2807,135511,0
+MZTI.US,D,20060925,000000,30.3932,30.5365,30.1028,30.3464,157852,0
+MZTI.US,D,20060926,000000,30.4278,30.8497,30.0577,30.754,82625.6,0
+MZTI.US,D,20060927,000000,30.5844,31.2235,30.5844,30.9094,97064.7,0
+MZTI.US,D,20060928,000000,31.0604,31.1408,30.4822,30.7061,128368,0
+MZTI.US,D,20060929,000000,30.7999,30.9094,30.381,30.381,173930,0
+MZTI.US,D,20061002,000000,30.2872,30.7407,30.2807,30.471,105872,0
+MZTI.US,D,20061003,000000,30.3464,30.8356,30.0631,30.366,107649,0
+MZTI.US,D,20061004,000000,30.2245,31.1739,30.2245,31.1138,156305,0
+MZTI.US,D,20061005,000000,31.1605,31.6113,31.1279,31.5973,102517,0
+MZTI.US,D,20061006,000000,31.4793,31.4933,30.8972,31.1017,69413.6,0
+MZTI.US,D,20061009,000000,30.9432,31.3313,30.7813,31.3313,45682.1,0
+MZTI.US,D,20061010,000000,31.4653,31.5487,31.0332,31.2291,56679.8,0
+MZTI.US,D,20061011,000000,31.216,31.216,30.7137,31.0107,94839.8,0
+MZTI.US,D,20061012,000000,31.1335,31.618,31.067,31.6031,108471,0
+MZTI.US,D,20061013,000000,31.6565,31.7987,31.3584,31.6612,120628,0
+MZTI.US,D,20061016,000000,31.7041,31.8419,31.4653,31.8419,102187,0
+MZTI.US,D,20061017,000000,31.5973,31.7856,30.93,31.6228,147703,0
+MZTI.US,D,20061018,000000,31.8202,31.8202,31.2291,31.393,113777,0
+MZTI.US,D,20061019,000000,31.2291,31.4933,31.1466,31.4512,89455.1,0
+MZTI.US,D,20061020,000000,31.6291,31.6291,31.1017,31.3237,94172.8,0
+MZTI.US,D,20061023,000000,31.1408,31.7463,31.0107,31.5551,77475.7,0
+MZTI.US,D,20061024,000000,31.4202,31.618,31.0604,31.4933,77687,0
+MZTI.US,D,20061025,000000,31.5065,31.7238,31.0876,31.4717,76015.9,0
+MZTI.US,D,20061026,000000,31.6968,32.1569,31.3584,32.1191,105989,0
+MZTI.US,D,20061027,000000,31.9823,31.9823,31.1605,31.3378,84043.8,0
+MZTI.US,D,20061030,000000,28.6352,29.5676,28.0334,28.6586,813605,0
+MZTI.US,D,20061031,000000,28.6352,28.6435,27.49,27.5228,320645,0
+MZTI.US,D,20061101,000000,27.6916,27.8761,27.4292,27.4834,333431,0
+MZTI.US,D,20061102,000000,27.2857,27.4027,27.1488,27.2259,175543,0
+MZTI.US,D,20061103,000000,27.2324,27.2463,26.7431,27.1928,338992,0
+MZTI.US,D,20061106,000000,27.1986,27.266,26.9239,27.1019,189931,0
+MZTI.US,D,20061107,000000,27.0147,27.3242,26.8714,27.1488,239285,0
+MZTI.US,D,20061108,000000,27.0823,27.2857,26.6821,27.1488,253744,0
+MZTI.US,D,20061109,000000,27.1253,27.254,26.9314,27.1555,175329,0
+MZTI.US,D,20061110,000000,27.2463,27.4647,27.0956,27.3063,285845,0
+MZTI.US,D,20061113,000000,27.2324,27.8021,27.1338,27.4572,366463,0
+MZTI.US,D,20061114,000000,27.416,28.339,27.3205,28.339,270641,0
+MZTI.US,D,20061115,000000,28.2612,28.6718,28.2173,28.2379,281739,0
+MZTI.US,D,20061116,000000,28.2173,28.474,28.0665,28.4608,208262,0
+MZTI.US,D,20061117,000000,28.4937,28.7692,28.3524,28.7466,203636,0
+MZTI.US,D,20061120,000000,28.6501,29.1796,28.6501,28.9839,195208,0
+MZTI.US,D,20061121,000000,29.0493,29.0766,28.5283,28.6784,158434,0
+MZTI.US,D,20061122,000000,28.7336,29.0766,28.5939,29.0698,141058,0
+MZTI.US,D,20061124,000000,28.9556,29.0991,28.7993,28.9303,65945.5,0
+MZTI.US,D,20061127,000000,28.9303,29.0156,28.2228,28.2415,168353,0
+MZTI.US,D,20061128,000000,28.2303,28.6641,28.2173,28.5218,130183,0
+MZTI.US,D,20061129,000000,28.549,29.3971,28.501,29.3249,243616,0
+MZTI.US,D,20061130,000000,29.3828,29.3828,28.9959,29.009,151610,0
+MZTI.US,D,20061201,000000,28.9078,29.4653,28.9078,29.4232,231210,0
+MZTI.US,D,20061204,000000,29.2377,30.2105,29.2377,30.1767,202502,0
+MZTI.US,D,20061205,000000,30.2545,30.471,30.0577,30.3248,162637,0
+MZTI.US,D,20061206,000000,30.2742,30.3464,29.8995,30.0828,107745,0
+MZTI.US,D,20061207,000000,30.1345,30.1345,29.6286,29.6952,239128,0
+MZTI.US,D,20061208,000000,29.6817,29.9668,29.3828,29.8656,71751.7,0
+MZTI.US,D,20061211,000000,29.7345,30.0424,29.6286,29.8515,77204.6,0
+MZTI.US,D,20061212,000000,29.8048,30.0828,29.7278,30.0061,91200.9,0
+MZTI.US,D,20061213,000000,30.1421,30.2685,29.9255,30.2461,109375,0
+MZTI.US,D,20061214,000000,30.381,30.7605,29.9996,30.0354,140067,0
+MZTI.US,D,20061215,000000,30.0765,30.6124,30.0577,30.442,214561,0
+MZTI.US,D,20061218,000000,30.5627,30.754,29.7202,29.8394,107841,0
+MZTI.US,D,20061219,000000,29.7202,30.0287,29.4653,30.0287,117015,0
+MZTI.US,D,20061220,000000,29.9595,30.2742,29.9595,30.0503,133633,0
+MZTI.US,D,20061221,000000,29.7833,30.904,29.7833,30.5223,148786,0
+MZTI.US,D,20061222,000000,30.606,30.606,30.3126,30.366,190020,0
+MZTI.US,D,20061226,000000,30.2929,30.8439,30.2929,30.7061,128991,0
+MZTI.US,D,20061227,000000,30.8298,30.9977,30.8298,30.8776,121966,0
+MZTI.US,D,20061228,000000,30.8917,30.9432,30.6124,30.619,107382,0
+MZTI.US,D,20061229,000000,30.6527,30.7276,29.9668,30.0765,123719,0
+MZTI.US,D,20070103,000000,30.3323,30.3736,29.5806,29.9874,243789,0
+MZTI.US,D,20070104,000000,29.8656,30.2245,29.7014,30.1167,175541,0
+MZTI.US,D,20070105,000000,30.1225,30.1288,29.5038,29.5517,129841,0
+MZTI.US,D,20070108,000000,29.6952,29.9255,29.3494,29.7345,121847,0
+MZTI.US,D,20070109,000000,29.8591,30.1345,29.6286,30.0577,132597,0
+MZTI.US,D,20070110,000000,29.9192,30.1627,29.8711,30.1345,93897.5,0
+MZTI.US,D,20070111,000000,30.1899,30.5223,30.0631,30.4635,121200,0
+MZTI.US,D,20070112,000000,30.366,30.59,30.3182,30.5705,69228,0
+MZTI.US,D,20070116,000000,30.6734,31.0876,30.3603,30.5036,132395,0
+MZTI.US,D,20070117,000000,30.459,30.5572,30.1225,30.1288,66542,0
+MZTI.US,D,20070118,000000,30.0905,30.2019,29.7419,29.8852,85814.1,0
+MZTI.US,D,20070119,000000,29.8112,30.6311,29.7569,30.5627,107059,0
+MZTI.US,D,20070122,000000,30.5036,30.6124,29.8995,30.1899,140987,0
+MZTI.US,D,20070123,000000,30.1345,30.8148,30.1345,30.471,123393,0
+MZTI.US,D,20070124,000000,30.4822,30.8702,30.3464,30.8702,99492.4,0
+MZTI.US,D,20070125,000000,30.8917,30.8917,30.0287,30.3603,140994,0
+MZTI.US,D,20070126,000000,30.5103,30.93,30.3548,30.7999,113373,0
+MZTI.US,D,20070129,000000,30.381,31.1944,30.3388,30.8776,146800,0
+MZTI.US,D,20070130,000000,30.9844,31.1279,30.6462,30.6854,99879.8,0
+MZTI.US,D,20070131,000000,28.3524,30.0287,28.2379,29.6894,280972,0
+MZTI.US,D,20070201,000000,29.6952,29.8938,29.0991,29.6145,223867,0
+MZTI.US,D,20070202,000000,29.6754,29.9931,29.5676,29.7981,108973,0
+MZTI.US,D,20070205,000000,29.8852,29.8852,29.0551,29.1674,200652,0
+MZTI.US,D,20070206,000000,29.0915,29.4298,29.0493,29.4232,135255,0
+MZTI.US,D,20070207,000000,29.5124,29.8656,29.2602,29.8656,107805,0
+MZTI.US,D,20070208,000000,29.8656,29.8656,29.635,29.8048,75144,0
+MZTI.US,D,20070209,000000,29.7345,29.8656,29.6218,29.7833,91544.5,0
+MZTI.US,D,20070212,000000,29.8515,29.8995,29.6548,29.8515,139633,0
+MZTI.US,D,20070213,000000,29.8656,29.8995,29.4767,29.7014,178744,0
+MZTI.US,D,20070214,000000,29.7981,29.9996,29.3455,29.5338,177745,0
+MZTI.US,D,20070215,000000,29.4653,29.9733,29.4653,29.8656,110452,0
+MZTI.US,D,20070216,000000,29.8656,30.0905,29.6754,30.0128,93212.4,0
+MZTI.US,D,20070220,000000,29.9133,30.1225,29.5873,30.0631,115011,0
+MZTI.US,D,20070221,000000,29.9192,30.2545,29.9192,30.1899,86315.7,0
+MZTI.US,D,20070222,000000,30.2621,30.4138,29.9076,30.4138,146502,0
+MZTI.US,D,20070223,000000,30.4635,30.5438,30.1767,30.3548,160021,0
+MZTI.US,D,20070226,000000,30.3548,30.471,29.8459,30.1225,136313,0
+MZTI.US,D,20070227,000000,29.8048,29.9389,28.7259,28.8611,247259,0
+MZTI.US,D,20070228,000000,28.7993,29.6952,28.6784,28.7466,282081,0
+MZTI.US,D,20070301,000000,28.712,29.2245,28.3577,28.6079,326319,0
+MZTI.US,D,20070302,000000,28.4608,28.712,28.0812,28.1123,263537,0
+MZTI.US,D,20070305,000000,27.9388,28.3111,27.7,27.7347,384769,0
+MZTI.US,D,20070306,000000,27.8425,28.1198,27.6117,27.7937,239288,0
+MZTI.US,D,20070307,000000,27.3729,27.5705,27.1414,27.3569,433049,0
+MZTI.US,D,20070308,000000,27.4358,27.7534,27.3007,27.5481,278414,0
+MZTI.US,D,20070309,000000,27.6868,28.1272,27.6257,28.0812,174789,0
+MZTI.US,D,20070312,000000,28.1272,28.4065,27.9699,28.27,199229,0
+MZTI.US,D,20070313,000000,28.1544,28.2847,27.5979,27.5979,282692,0
+MZTI.US,D,20070314,000000,27.5078,27.8273,27.3205,27.6588,185705,0
+MZTI.US,D,20070315,000000,27.6588,27.9772,27.5368,27.9585,253714,0
+MZTI.US,D,20070316,000000,27.9512,28.1272,27.8273,27.9699,382293,0
+MZTI.US,D,20070319,000000,28.1123,28.7908,28.1123,28.7053,234094,0
+MZTI.US,D,20070320,000000,28.6145,28.9959,28.5218,28.9839,115150,0
+MZTI.US,D,20070321,000000,29.0156,29.6817,28.8611,29.6145,163283,0
+MZTI.US,D,20070322,000000,29.5806,29.8308,29.5338,29.8112,157019,0
+MZTI.US,D,20070323,000000,29.8852,30.0828,29.7202,29.878,107070,0
+MZTI.US,D,20070326,000000,30.0503,30.0631,29.6286,30.0503,94237.9,0
+MZTI.US,D,20070327,000000,29.8711,29.8711,29.2377,29.5338,169362,0
+MZTI.US,D,20070328,000000,29.3765,29.6894,29.0364,29.5743,353757,0
+MZTI.US,D,20070329,000000,29.7981,29.8459,29.3828,29.7494,91311.9,0
+MZTI.US,D,20070330,000000,29.8711,29.9931,29.5517,29.9931,164590,0
+MZTI.US,D,20070402,000000,29.8711,30.2621,29.7345,30.2461,126718,0
+MZTI.US,D,20070403,000000,30.3126,30.5169,30.0828,30.1167,103808,0
+MZTI.US,D,20070404,000000,30.217,30.4212,29.9311,29.9874,111345,0
+MZTI.US,D,20070405,000000,29.9453,30.1767,29.9255,29.9453,74778,0
+MZTI.US,D,20070409,000000,30.0354,30.157,29.8591,29.9389,84964.7,0
+MZTI.US,D,20070410,000000,29.8852,30.157,29.8168,30.1167,80743.2,0
+MZTI.US,D,20070411,000000,30.1767,30.1767,29.7345,29.9453,155810,0
+MZTI.US,D,20070412,000000,29.8112,30.0354,29.6218,29.8394,186611,0
+MZTI.US,D,20070413,000000,30.0287,30.2245,29.7784,30.2245,344630,0
+MZTI.US,D,20070416,000000,30.2245,30.5844,30.2245,30.5627,74114.3,0
+MZTI.US,D,20070417,000000,30.53,30.5779,30.0905,30.2929,67789.5,0
+MZTI.US,D,20070418,000000,30.606,30.606,29.9809,30.0199,85531.3,0
+MZTI.US,D,20070419,000000,30.1953,30.1953,29.6145,29.9996,119421,0
+MZTI.US,D,20070420,000000,30.2986,30.4822,30.0061,30.4822,130902,0
+MZTI.US,D,20070423,000000,30.3464,30.5572,30.1692,30.3603,88685.7,0
+MZTI.US,D,20070424,000000,30.3548,30.4502,29.9809,30.0128,134011,0
+MZTI.US,D,20070425,000000,30.1345,30.1899,29.7419,30.0354,125239,0
+MZTI.US,D,20070426,000000,29.9453,30.0765,29.6218,29.8168,160261,0
+MZTI.US,D,20070427,000000,29.6548,29.9931,29.4899,29.5806,110882,0
+MZTI.US,D,20070430,000000,29.4111,29.8656,28.563,28.6641,278840,0
+MZTI.US,D,20070501,000000,28.8938,28.9426,28.2612,28.7993,221581,0
+MZTI.US,D,20070502,000000,28.9303,29.6406,28.6305,29.4504,179689,0
+MZTI.US,D,20070503,000000,29.5461,29.5461,28.9013,28.9154,147872,0
+MZTI.US,D,20070504,000000,28.9154,29.3455,28.9154,29.3455,151915,0
+MZTI.US,D,20070507,000000,28.9632,29.4168,28.9632,29.2875,113331,0
+MZTI.US,D,20070508,000000,29.2518,29.4982,29.0436,29.4982,174765,0
+MZTI.US,D,20070509,000000,28.9959,29.7717,28.9959,29.6088,192784,0
+MZTI.US,D,20070510,000000,29.4168,29.4168,28.8683,29.1674,205433,0
+MZTI.US,D,20070511,000000,29.3765,29.472,29.1619,29.3249,160742,0
+MZTI.US,D,20070514,000000,29.274,29.2946,28.9839,29.1058,142980,0
+MZTI.US,D,20070515,000000,29.1119,29.5743,28.9959,29.0212,111557,0
+MZTI.US,D,20070516,000000,29.1412,29.5593,28.9154,29.5593,117460,0
+MZTI.US,D,20070517,000000,29.3895,29.6894,29.3163,29.5593,171259,0
+MZTI.US,D,20070518,000000,29.6952,29.7833,29.1478,29.6689,118548,0
+MZTI.US,D,20070521,000000,29.5593,29.9809,29.1928,29.7784,119924,0
+MZTI.US,D,20070522,000000,29.6952,30.0971,29.4982,29.9595,97760.5,0
+MZTI.US,D,20070523,000000,30.0905,30.0971,29.6088,29.6817,74091.9,0
+MZTI.US,D,20070524,000000,29.6689,29.9255,29.2181,29.2602,167319,0
+MZTI.US,D,20070525,000000,29.2875,29.7981,29.2875,29.5038,109191,0
+MZTI.US,D,20070529,000000,29.635,30.0905,29.635,30.0424,138924,0
+MZTI.US,D,20070530,000000,29.9192,30.0631,29.3455,29.9996,752147,0
+MZTI.US,D,20070531,000000,30.0354,30.1288,29.4832,29.7345,328699,0
+MZTI.US,D,20070601,000000,29.8938,30.2872,29.7915,30.157,381381,0
+MZTI.US,D,20070604,000000,30.0199,30.0503,29.7345,29.9517,122962,0
+MZTI.US,D,20070605,000000,29.7784,29.7784,29.274,29.5938,161038,0
+MZTI.US,D,20070606,000000,29.4168,29.4168,29.1271,29.2668,107987,0
+MZTI.US,D,20070607,000000,29.1119,29.1619,28.2173,28.372,365527,0
+MZTI.US,D,20070608,000000,28.2379,28.7908,28.2379,28.6923,171052,0
+MZTI.US,D,20070611,000000,28.5939,28.8862,28.501,28.7259,205636,0
+MZTI.US,D,20070612,000000,28.5798,28.758,28.2228,28.2771,130361,0
+MZTI.US,D,20070613,000000,28.3307,28.712,28.1871,28.5798,133707,0
+MZTI.US,D,20070614,000000,28.563,28.7053,28.3652,28.4535,148049,0
+MZTI.US,D,20070615,000000,28.9839,28.9839,28.4882,28.5414,369976,0
+MZTI.US,D,20070618,000000,28.5574,28.9959,28.4656,28.7053,170268,0
+MZTI.US,D,20070619,000000,28.5874,28.5874,28.3793,28.4319,133136,0
+MZTI.US,D,20070620,000000,28.4656,28.6305,28.1871,28.2379,131721,0
+MZTI.US,D,20070621,000000,28.1544,28.4112,27.9839,28.3652,205973,0
+MZTI.US,D,20070622,000000,28.3034,28.323,28.0521,28.2173,729621,0
+MZTI.US,D,20070625,000000,28.1871,28.6305,28.1272,28.2501,163381,0
+MZTI.US,D,20070626,000000,28.3577,28.6005,28.1871,28.4937,182239,0
+MZTI.US,D,20070627,000000,28.3793,28.7822,28.2546,28.7822,117321,0
+MZTI.US,D,20070628,000000,28.7822,28.8387,28.6005,28.7466,114447,0
+MZTI.US,D,20070629,000000,28.8122,28.9237,28.3577,28.4319,179117,0
+MZTI.US,D,20070702,000000,28.622,29.0212,28.4813,28.5414,215659,0
+MZTI.US,D,20070703,000000,28.6784,28.8046,28.339,28.7822,119106,0
+MZTI.US,D,20070705,000000,29.2134,29.2377,28.3577,28.6718,223430,0
+MZTI.US,D,20070706,000000,28.5874,28.8199,28.3524,28.699,132710,0
+MZTI.US,D,20070709,000000,28.6501,28.6784,28.27,28.5283,126681,0
+MZTI.US,D,20070710,000000,28.3307,28.4065,28.0521,28.1544,207501,0
+MZTI.US,D,20070711,000000,28.1338,28.4608,28.1338,28.2847,191515,0
+MZTI.US,D,20070712,000000,28.27,28.5414,28.1818,28.5096,212177,0
+MZTI.US,D,20070713,000000,28.4187,28.5218,28.2022,28.4937,172517,0
+MZTI.US,D,20070716,000000,28.4656,28.5151,28.2771,28.4187,173687,0
+MZTI.US,D,20070717,000000,28.4065,28.9237,28.3793,28.7634,185950,0
+MZTI.US,D,20070718,000000,28.6923,28.7384,28.2097,28.7384,225994,0
+MZTI.US,D,20070719,000000,28.8337,28.9959,28.6923,28.7544,142952,0
+MZTI.US,D,20070720,000000,28.6923,28.7336,28.27,28.5218,186464,0
+MZTI.US,D,20070723,000000,28.5874,28.7466,28.4656,28.6145,179084,0
+MZTI.US,D,20070724,000000,28.3577,28.4535,27.5632,27.6531,285121,0
+MZTI.US,D,20070725,000000,27.7197,27.741,27.254,27.4233,360237,0
+MZTI.US,D,20070726,000000,27.163,27.8425,26.3645,26.775,224751,0
+MZTI.US,D,20070727,000000,26.6475,26.865,26.1236,26.1236,168948,0
+MZTI.US,D,20070730,000000,26.1726,26.5482,25.8819,26.3354,188406,0
+MZTI.US,D,20070731,000000,26.5416,26.7824,26.2606,26.2811,166429,0
+MZTI.US,D,20070801,000000,26.1021,26.8031,25.8632,26.7235,172944,0
+MZTI.US,D,20070802,000000,26.775,27.1085,26.5549,27.0823,149742,0
+MZTI.US,D,20070803,000000,27.1338,27.1338,25.9484,25.9747,220936,0
+MZTI.US,D,20070806,000000,26.0252,27.0823,25.8819,26.8182,222325,0
+MZTI.US,D,20070807,000000,26.7506,27.8967,25.8632,27.6868,270950,0
+MZTI.US,D,20070808,000000,27.8622,29.878,27.8622,29.274,489547,0
+MZTI.US,D,20070809,000000,28.9013,29.7569,27.6465,27.7534,494427,0
+MZTI.US,D,20070810,000000,27.49,28.7692,26.9588,27.0889,341237,0
+MZTI.US,D,20070813,000000,27.2857,28.0871,26.865,26.952,133160,0
+MZTI.US,D,20070814,000000,26.9951,27.2942,26.358,26.3984,155559,0
+MZTI.US,D,20070815,000000,26.3205,26.6268,25.6965,25.7078,156530,0
+MZTI.US,D,20070816,000000,25.6589,27.0823,25.1471,26.4694,441543,0
+MZTI.US,D,20070817,000000,27.2727,27.3955,25.5463,27.0147,375512,0
+MZTI.US,D,20070820,000000,27.1253,27.3205,26.7076,27.1085,181426,0
+MZTI.US,D,20070821,000000,27.0291,27.2463,26.4694,27.0362,152104,0
+MZTI.US,D,20070822,000000,27.2324,27.4647,26.9802,27.3139,132923,0
+MZTI.US,D,20070823,000000,27.4507,27.6185,27.074,27.3205,139211,0
+MZTI.US,D,20070824,000000,27.266,28.1818,26.9802,28.1478,126164,0
+MZTI.US,D,20070827,000000,27.9512,28.176,27.7065,27.9904,179058,0
+MZTI.US,D,20070828,000000,27.7813,27.9128,27.3242,27.3242,150786,0
+MZTI.US,D,20070829,000000,27.4429,28.0871,27.2259,28.0871,171628,0
+MZTI.US,D,20070830,000000,27.7937,28.0458,27.3139,27.4292,196189,0
+MZTI.US,D,20070831,000000,27.7741,28.4813,27.2782,27.6052,129563,0
+MZTI.US,D,20070904,000000,27.5763,28.176,27.4647,27.5368,195928,0
+MZTI.US,D,20070905,000000,28.1414,28.1414,26.788,26.8031,302139,0
+MZTI.US,D,20070906,000000,26.8182,26.8575,26.4618,26.6673,105335,0
+MZTI.US,D,20070907,000000,26.2811,26.3776,25.582,25.759,145060,0
+MZTI.US,D,20070910,000000,25.8194,25.9484,25.0056,25.2429,158540,0
+MZTI.US,D,20070911,000000,25.3459,25.5679,25.0451,25.391,118178,0
+MZTI.US,D,20070912,000000,25.3384,25.3975,25.029,25.0958,64891.2,0
+MZTI.US,D,20070913,000000,25.2082,25.3103,24.6807,24.8343,158716,0
+MZTI.US,D,20070914,000000,24.5897,25.0114,24.5897,24.9419,118522,0
+MZTI.US,D,20070917,000000,24.8286,24.8286,24.362,24.362,255869,0
+MZTI.US,D,20070918,000000,24.4837,25.7649,24.3564,25.3573,308716,0
+MZTI.US,D,20070919,000000,25.6645,26.5809,25.582,26.4432,257079,0
+MZTI.US,D,20070920,000000,26.3984,26.5942,25.5212,25.6384,227618,0
+MZTI.US,D,20070921,000000,25.8819,26.0834,25.2502,25.8342,555804,0
+MZTI.US,D,20070924,000000,25.8266,26.0198,25.5007,25.5679,184463,0
+MZTI.US,D,20070925,000000,25.448,25.7078,25.2578,25.5961,198147,0
+MZTI.US,D,20070926,000000,25.6242,26.0329,25.6242,25.8408,206444,0
+MZTI.US,D,20070927,000000,25.8875,26.3281,25.5895,26.0113,152316,0
+MZTI.US,D,20070928,000000,25.9484,26.0517,25.6589,25.9054,264581,0
+MZTI.US,D,20071001,000000,25.9175,26.6748,25.6316,26.6007,259879,0
+MZTI.US,D,20071002,000000,26.6542,26.775,26.3908,26.7366,215459,0
+MZTI.US,D,20071003,000000,26.5416,26.788,26.2278,26.3776,147744,0
+MZTI.US,D,20071004,000000,26.5276,26.7701,26.3645,26.6268,148286,0
+MZTI.US,D,20071005,000000,26.8875,27.4086,26.5857,27.4086,201855,0
+MZTI.US,D,20071008,000000,27.3007,29.9255,27.1019,27.7065,406372,0
+MZTI.US,D,20071009,000000,27.7534,28.0944,27.3794,27.7662,139968,0
+MZTI.US,D,20071010,000000,27.8273,27.9454,27.1253,27.2136,121339,0
+MZTI.US,D,20071011,000000,27.3139,27.5705,26.8792,27.0823,125961,0
+MZTI.US,D,20071012,000000,27.0561,27.3205,26.3721,26.9043,132208,0
+MZTI.US,D,20071015,000000,26.8575,27.1019,26.0403,26.3721,236054,0
+MZTI.US,D,20071016,000000,26.3431,26.3721,26.0957,26.1659,138636,0
+MZTI.US,D,20071017,000000,26.4179,27.0495,25.7948,26.1433,114344,0
+MZTI.US,D,20071018,000000,25.9334,26.2155,25.9118,26.077,172944,0
+MZTI.US,D,20071019,000000,26.077,26.077,25.2698,25.2776,191396,0
+MZTI.US,D,20071022,000000,25.1621,25.942,24.8839,25.8632,236855,0
+MZTI.US,D,20071023,000000,25.9908,25.9908,25.6026,25.8819,204400,0
+MZTI.US,D,20071024,000000,25.6721,25.8819,25.3515,25.6759,188203,0
+MZTI.US,D,20071025,000000,25.9118,26.0252,25.2429,25.331,200344,0
+MZTI.US,D,20071026,000000,25.3703,25.898,25.2625,25.8931,134313,0
+MZTI.US,D,20071029,000000,27.2136,27.2387,25.7507,26.1302,460990,0
+MZTI.US,D,20071030,000000,26.1302,27.7131,26.1302,27.4358,285803,0
+MZTI.US,D,20071031,000000,27.416,27.4507,26.4432,27.266,190703,0
+MZTI.US,D,20071101,000000,26.9177,27.2857,25.6965,25.7948,297792,0
+MZTI.US,D,20071102,000000,26.0665,26.5549,25.4049,26.2278,180557,0
+MZTI.US,D,20071105,000000,25.8753,26.5736,25.8632,26.3645,157523,0
+MZTI.US,D,20071106,000000,26.3984,26.7957,26.0252,26.7366,174111,0
+MZTI.US,D,20071107,000000,26.4125,26.5661,25.942,26.1367,166874,0
+MZTI.US,D,20071108,000000,26.3645,26.7638,26.1164,26.7366,199515,0
+MZTI.US,D,20071109,000000,26.4125,26.9661,25.8819,26.0198,248269,0
+MZTI.US,D,20071112,000000,25.9625,26.6542,25.8819,26.0113,161310,0
+MZTI.US,D,20071113,000000,26.2456,26.5342,25.7507,26.2416,177624,0
+MZTI.US,D,20071114,000000,26.4225,26.4292,25.9484,26.3721,268399,0
+MZTI.US,D,20071115,000000,26.2811,26.5942,25.9747,26.3431,144247,0
+MZTI.US,D,20071116,000000,26.4125,26.7235,26.1302,26.4292,234339,0
+MZTI.US,D,20071119,000000,26.2155,26.3431,25.7433,25.8875,165325,0
+MZTI.US,D,20071120,000000,25.6645,26.2868,25.5679,26.1095,204435,0
+MZTI.US,D,20071121,000000,25.9908,26.1236,25.2625,25.2841,240143,0
+MZTI.US,D,20071123,000000,25.3241,25.6439,25.2578,25.4134,140720,0
+MZTI.US,D,20071126,000000,25.481,25.6589,24.5136,24.5136,337778,0
+MZTI.US,D,20071127,000000,24.5756,25.3459,24.5286,25.0741,329052,0
+MZTI.US,D,20071128,000000,25.376,26.1894,25.2353,26.1302,267301,0
+MZTI.US,D,20071129,000000,26.1164,26.2736,25.7294,26.0403,130210,0
+MZTI.US,D,20071130,000000,26.299,26.299,25.9261,26.1433,265930,0
+MZTI.US,D,20071203,000000,26.2278,26.2278,25.6832,25.8135,184580,0
+MZTI.US,D,20071204,000000,25.5212,26.0834,25.4209,25.7872,205720,0
+MZTI.US,D,20071205,000000,26.194,26.5809,25.9334,26.504,166903,0
+MZTI.US,D,20071206,000000,26.3984,27.4507,26.2736,27.4507,217258,0
+MZTI.US,D,20071207,000000,27.4834,27.6794,27.1693,27.4292,217417,0
+MZTI.US,D,20071210,000000,27.4507,27.6738,27.2782,27.4768,131983,0
+MZTI.US,D,20071211,000000,27.6401,27.7534,26.6268,26.6596,173954,0
+MZTI.US,D,20071212,000000,27.3242,27.5847,26.4225,26.6401,127727,0
+MZTI.US,D,20071213,000000,26.4565,27.0028,26.4179,26.8968,156420,0
+MZTI.US,D,20071214,000000,26.5809,27.0094,26.4432,26.6007,124920,0
+MZTI.US,D,20071217,000000,26.4225,26.6596,26.1164,26.1164,97801,0
+MZTI.US,D,20071218,000000,26.4125,27.0561,26.1509,27.0147,166543,0
+MZTI.US,D,20071219,000000,27.0028,27.2259,26.6971,27.0561,145903,0
+MZTI.US,D,20071220,000000,27.3007,27.741,26.8575,27.741,181926,0
+MZTI.US,D,20071221,000000,28.323,28.3456,27.8761,27.9512,521742,0
+MZTI.US,D,20071224,000000,28.1272,28.3524,27.4086,28.3456,68667.7,0
+MZTI.US,D,20071226,000000,28.0944,28.3524,27.8273,28.2097,125152,0
+MZTI.US,D,20071227,000000,28.1818,28.1818,27.3139,27.3139,171822,0
+MZTI.US,D,20071228,000000,27.5763,28.1002,27.3382,27.4358,87092.5,0
+MZTI.US,D,20071231,000000,27.4233,27.4768,26.9455,26.9455,115271,0
+MZTI.US,D,20080102,000000,26.7824,26.9802,26.1236,26.2278,157301,0
+MZTI.US,D,20080103,000000,26.2671,26.6475,25.7722,25.8069,129086,0
+MZTI.US,D,20080104,000000,25.6242,25.6759,24.7798,24.794,183131,0
+MZTI.US,D,20080107,000000,24.8613,25.8135,24.8559,25.5007,315303,0
+MZTI.US,D,20080108,000000,25.54,25.8194,24.8024,24.8024,200072,0
+MZTI.US,D,20080109,000000,24.7884,25.54,24.7884,25.4049,360482,0
+MZTI.US,D,20080110,000000,25.1294,26.0899,25.0056,25.7797,194241,0
+MZTI.US,D,20080111,000000,25.5136,25.6168,24.794,24.794,164431,0
+MZTI.US,D,20080114,000000,24.93,25.5136,24.8417,25.0601,142898,0
+MZTI.US,D,20080115,000000,24.7733,24.8492,24.4434,24.5897,132098,0
+MZTI.US,D,20080116,000000,24.5411,25.3048,24.5231,24.5529,290258,0
+MZTI.US,D,20080117,000000,24.6112,24.7077,23.5737,23.5737,312668,0
+MZTI.US,D,20080118,000000,23.5663,24.2242,23.2403,23.4164,250416,0
+MZTI.US,D,20080122,000000,23.0228,23.8858,23.0087,23.4022,178170,0
+MZTI.US,D,20080123,000000,22.8589,24.3319,22.5563,24.1823,199832,0
+MZTI.US,D,20080124,000000,24.2823,24.4219,23.3956,23.5064,295688,0
+MZTI.US,D,20080125,000000,23.7237,24.0638,23.2327,23.363,287383,0
+MZTI.US,D,20080128,000000,23.2731,23.6393,22.9628,23.5531,270177,0
+MZTI.US,D,20080129,000000,23.6686,23.6686,23.2261,23.4229,252065,0
+MZTI.US,D,20080130,000000,23.2619,23.8944,22.7987,23.0922,280208,0
+MZTI.US,D,20080131,000000,23.3884,24.0416,22.2093,23.6601,352089,0
+MZTI.US,D,20080201,000000,23.7481,24.822,23.7182,24.6683,380036,0
+MZTI.US,D,20080204,000000,24.7303,25.029,24.2956,24.5136,238560,0
+MZTI.US,D,20080205,000000,24.0191,24.5608,23.9907,24.0264,133629,0
+MZTI.US,D,20080206,000000,24.2027,24.4003,23.8455,24.1677,208540,0
+MZTI.US,D,20080207,000000,23.9599,24.2532,23.646,24.0416,237735,0
+MZTI.US,D,20080208,000000,24.0191,24.4135,23.8229,23.9204,152230,0
+MZTI.US,D,20080211,000000,23.8944,24.4368,23.599,24.2887,261137,0
+MZTI.US,D,20080212,000000,24.3864,24.7208,24.1745,24.4988,244717,0
+MZTI.US,D,20080213,000000,24.7265,25.1145,24.7265,25.0958,229272,0
+MZTI.US,D,20080214,000000,25.1415,25.1415,24.5136,24.647,195364,0
+MZTI.US,D,20080215,000000,24.4988,24.9496,24.4988,24.9113,215258,0
+MZTI.US,D,20080219,000000,25.1746,25.7225,25.1004,25.4209,395718,0
+MZTI.US,D,20080220,000000,25.2776,25.8135,25.2429,25.7872,218334,0
+MZTI.US,D,20080221,000000,25.8753,26.1659,25.3573,25.376,176894,0
+MZTI.US,D,20080222,000000,25.3975,25.7294,25.0798,25.493,159277,0
+MZTI.US,D,20080225,000000,25.493,26.2081,25.3103,26.1302,241678,0
+MZTI.US,D,20080226,000000,25.9908,26.2868,25.5747,26.0665,206724,0
+MZTI.US,D,20080227,000000,25.8005,26.1659,25.7078,26.0037,188759,0
+MZTI.US,D,20080228,000000,25.9118,25.9118,25.5061,25.6965,197470,0
+MZTI.US,D,20080229,000000,25.448,25.6515,25.0798,25.2007,344409,0
+MZTI.US,D,20080303,000000,25.154,25.8135,25.154,25.6832,199672,0
+MZTI.US,D,20080304,000000,25.4742,26.0252,25.4742,26.0113,287112,0
+MZTI.US,D,20080305,000000,26.0329,26.2456,25.4341,25.5212,181377,0
+MZTI.US,D,20080306,000000,25.1079,25.4209,24.6619,24.6619,161627,0
+MZTI.US,D,20080307,000000,24.3929,25.3459,24.3152,25.0601,193889,0
+MZTI.US,D,20080310,000000,25.1793,25.3103,24.794,24.8286,157732,0
+MZTI.US,D,20080311,000000,25.4536,25.9118,25.2082,25.8698,235339,0
+MZTI.US,D,20080312,000000,25.7948,26.1095,25.481,25.6384,347545,0
+MZTI.US,D,20080313,000000,24.9232,26.0037,24.6112,25.8005,260937,0
+MZTI.US,D,20080314,000000,26.0665,26.0665,25.0114,25.4341,279845,0
+MZTI.US,D,20080317,000000,24.8559,25.8342,24.5136,25.3832,228461,0
+MZTI.US,D,20080318,000000,25.759,26.5416,24.9496,26.3851,278722,0
+MZTI.US,D,20080319,000000,26.504,27.1986,26.3851,26.5736,236850,0
+MZTI.US,D,20080320,000000,26.8472,27.2463,26.5482,26.9314,636420,0
+MZTI.US,D,20080324,000000,27.0421,27.3569,26.7563,27.2052,219203,0
+MZTI.US,D,20080325,000000,27.2463,27.6257,26.9382,27.3729,136407,0
+MZTI.US,D,20080326,000000,27.2942,27.4358,27.0362,27.2857,141624,0
+MZTI.US,D,20080327,000000,27.3063,27.8622,26.9588,27.5078,197328,0
+MZTI.US,D,20080328,000000,27.8085,27.82,27.2136,27.3007,174212,0
+MZTI.US,D,20080331,000000,27.4086,27.4086,26.8901,27.1217,210937,0
+MZTI.US,D,20080401,000000,27.5901,27.8622,27.254,27.8273,221233,0
+MZTI.US,D,20080402,000000,27.8902,28.2501,27.3307,27.9904,157470,0
+MZTI.US,D,20080403,000000,27.7466,28.176,27.6738,27.8902,131181,0
+MZTI.US,D,20080404,000000,27.9512,28.1198,27.3644,27.8761,133759,0
+MZTI.US,D,20080407,000000,27.9772,28.0458,27.8143,27.8143,108828,0
+MZTI.US,D,20080408,000000,27.5847,27.6531,27.2324,27.5847,126877,0
+MZTI.US,D,20080409,000000,27.6868,27.6868,26.6542,26.8105,320963,0
+MZTI.US,D,20080410,000000,26.865,27.2181,26.6336,26.9802,202980,0
+MZTI.US,D,20080411,000000,26.8387,26.865,26.358,26.5276,192513,0
+MZTI.US,D,20080414,000000,26.4179,26.8792,26.1367,26.6542,142549,0
+MZTI.US,D,20080415,000000,26.8527,27.0495,26.4292,26.9455,129756,0
+MZTI.US,D,20080416,000000,27.2052,27.3063,26.9239,27.1693,223469,0
+MZTI.US,D,20080417,000000,27.0628,27.1847,26.8714,27.1085,97726.3,0
+MZTI.US,D,20080418,000000,27.5847,27.6916,26.9107,27.0889,321712,0
+MZTI.US,D,20080421,000000,27.3139,27.3139,26.865,27.0672,139786,0
+MZTI.US,D,20080422,000000,26.952,26.952,26.0957,26.1433,293661,0
+MZTI.US,D,20080423,000000,26.2081,26.5192,25.8753,25.9175,288561,0
+MZTI.US,D,20080424,000000,25.9964,26.2811,25.7294,25.9831,455052,0
+MZTI.US,D,20080425,000000,26.0834,26.299,25.8194,26.0899,175048,0
+MZTI.US,D,20080428,000000,26.0113,26.3205,25.8135,25.8342,266992,0
+MZTI.US,D,20080429,000000,25.8481,26.223,25.8005,25.8266,271406,0
+MZTI.US,D,20080430,000000,26.0252,26.223,25.2223,25.9175,311516,0
+MZTI.US,D,20080501,000000,25.5606,25.7028,23.3956,24.1823,1116404,0
+MZTI.US,D,20080502,000000,24.153,24.153,22.2917,22.6975,1185706,0
+MZTI.US,D,20080505,000000,22.5692,22.5692,22.1409,22.3584,672234,0
+MZTI.US,D,20080506,000000,22.228,22.3518,21.6876,22.0136,423768,0
+MZTI.US,D,20080507,000000,22.114,22.4943,21.8017,21.8516,365454,0
+MZTI.US,D,20080508,000000,21.8635,22.4184,21.5965,21.7587,267587,0
+MZTI.US,D,20080509,000000,21.5965,22.0802,21.5171,21.9497,245764,0
+MZTI.US,D,20080512,000000,21.8635,22.1606,21.724,22.1212,251011,0
+MZTI.US,D,20080513,000000,22.1064,22.1064,21.3969,21.8093,347324,0
+MZTI.US,D,20080514,000000,21.7877,22.3163,21.7304,21.962,238377,0
+MZTI.US,D,20080515,000000,22.0266,22.3902,21.9911,22.2778,188348,0
+MZTI.US,D,20080516,000000,22.3838,22.5281,21.8177,21.9694,205315,0
+MZTI.US,D,20080519,000000,21.858,22.2631,21.7944,22.114,224883,0
+MZTI.US,D,20080520,000000,22.0202,22.4391,21.9349,22.0266,243984,0
+MZTI.US,D,20080521,000000,21.9771,22.4943,21.7381,22.0391,256351,0
+MZTI.US,D,20080522,000000,21.9911,22.4473,21.9911,22.2711,163562,0
+MZTI.US,D,20080523,000000,22.1467,22.364,21.8516,21.917,167482,0
+MZTI.US,D,20080527,000000,21.9771,22.5139,21.9771,22.4672,211850,0
+MZTI.US,D,20080528,000000,22.573,22.5861,22.0342,22.114,213786,0
+MZTI.US,D,20080529,000000,22.0266,22.6894,22.0266,22.3114,202481,0
+MZTI.US,D,20080530,000000,22.306,22.3968,21.7381,22.2415,242224,0
+MZTI.US,D,20080602,000000,22.1869,22.7172,21.8017,22.2151,216155,0
+MZTI.US,D,20080603,000000,22.3114,22.3114,21.8635,21.9853,225605,0
+MZTI.US,D,20080604,000000,21.8899,22.4813,21.8758,22.4391,225932,0
+MZTI.US,D,20080605,000000,22.4054,22.8877,22.0736,22.8877,246093,0
+MZTI.US,D,20080606,000000,22.5563,22.573,21.9853,22.0136,230694,0
+MZTI.US,D,20080609,000000,21.9911,22.3968,21.9565,22.066,169816,0
+MZTI.US,D,20080610,000000,21.8758,22.4391,21.8758,22.3902,156839,0
+MZTI.US,D,20080611,000000,22.4672,22.4672,22.0587,22.1747,213157,0
+MZTI.US,D,20080612,000000,22.3163,22.6376,22.3114,22.4054,243527,0
+MZTI.US,D,20080613,000000,22.4737,22.7746,22.3247,22.6225,190201,0
+MZTI.US,D,20080616,000000,22.6376,22.6376,22.0202,22.3444,225249,0
+MZTI.US,D,20080617,000000,22.2917,22.4625,22.1606,22.1869,234342,0
+MZTI.US,D,20080618,000000,22.1551,22.2778,21.7381,22.0391,221226,0
+MZTI.US,D,20080619,000000,22.0202,22.3968,21.9771,22.3968,122259,0
+MZTI.US,D,20080620,000000,22.2917,22.4625,21.9228,22.0202,364055,0
+MZTI.US,D,20080623,000000,22.0202,22.4323,21.7511,21.8965,199560,0
+MZTI.US,D,20080624,000000,21.7165,21.9853,21.6322,21.6679,161279,0
+MZTI.US,D,20080625,000000,21.7804,22.0587,21.352,21.4495,369352,0
+MZTI.US,D,20080626,000000,21.352,21.8177,21.1994,21.2047,277429,0
+MZTI.US,D,20080627,000000,21.1167,21.2328,20.7795,21.0361,303467,0
+MZTI.US,D,20080630,000000,20.9866,21.0014,20.5461,20.5535,209362,0
+MZTI.US,D,20080701,000000,20.532,20.7138,20.0711,20.6931,269173,0
+MZTI.US,D,20080702,000000,20.7429,20.8114,20.2529,20.5029,209374,0
+MZTI.US,D,20080703,000000,20.4702,20.7579,20.2613,20.3642,132380,0
+MZTI.US,D,20080707,000000,20.5104,20.92,20.3146,20.5955,274792,0
+MZTI.US,D,20080708,000000,20.6735,21.2976,20.3089,21.1916,220031,0
+MZTI.US,D,20080709,000000,21.1994,21.3727,20.9866,21.1364,173797,0
+MZTI.US,D,20080710,000000,21.0427,21.4831,21.0155,21.2047,251346,0
+MZTI.US,D,20080711,000000,21.0802,21.4626,21.0615,21.1084,421617,0
+MZTI.US,D,20080714,000000,21.2912,21.5478,20.9724,21.0877,250116,0
+MZTI.US,D,20080715,000000,20.933,21.4626,20.933,21.0615,303126,0
+MZTI.US,D,20080716,000000,21.1421,21.917,20.995,21.8093,214069,0
+MZTI.US,D,20080717,000000,21.9565,22.5345,21.7165,22.4473,165325,0
+MZTI.US,D,20080718,000000,22.5421,22.5692,21.9282,21.9497,173607,0
+MZTI.US,D,20080721,000000,21.9282,22.1869,21.8093,21.858,96334.8,0
+MZTI.US,D,20080722,000000,21.7005,22.3114,21.7005,22.2917,220362,0
+MZTI.US,D,20080723,000000,22.202,22.8392,22.202,22.768,215694,0
+MZTI.US,D,20080724,000000,22.8522,22.9217,22.5207,22.5421,166305,0
+MZTI.US,D,20080725,000000,22.6312,22.725,22.2093,22.3968,164570,0
+MZTI.US,D,20080728,000000,22.2985,22.425,22.1279,22.2778,83965.9,0
+MZTI.US,D,20080729,000000,22.2778,22.5345,22.2778,22.3968,182414,0
+MZTI.US,D,20080730,000000,22.5496,22.6011,22.3322,22.3968,169187,0
+MZTI.US,D,20080731,000000,22.1606,22.5947,22.0587,22.066,229223,0
+MZTI.US,D,20080801,000000,22.2338,22.5692,21.8965,22.1212,200478,0
+MZTI.US,D,20080804,000000,22.0802,22.4999,21.8899,22.3584,194966,0
+MZTI.US,D,20080805,000000,22.3968,23.1858,22.3377,23.0716,188341,0
+MZTI.US,D,20080806,000000,23.0791,23.6686,22.725,23.5017,184607,0
+MZTI.US,D,20080807,000000,23.363,23.7951,22.9573,23.7369,181425,0
+MZTI.US,D,20080808,000000,23.633,24.5166,23.633,24.3386,190775,0
+MZTI.US,D,20080811,000000,24.3564,25.331,24.0348,24.957,156169,0
+MZTI.US,D,20080812,000000,24.9776,25.2502,24.6946,25.0741,150508,0
+MZTI.US,D,20080813,000000,25.0741,25.2991,24.8286,25.0114,218247,0
+MZTI.US,D,20080814,000000,24.8417,25.4742,24.4988,25.3168,137283,0
+MZTI.US,D,20080815,000000,25.5679,25.7948,25.2991,25.376,320248,0
+MZTI.US,D,20080818,000000,25.3832,25.7507,25.1621,25.3241,100175,0
+MZTI.US,D,20080819,000000,25.2286,25.4209,24.8088,25.0451,141070,0
+MZTI.US,D,20080820,000000,25.1687,25.4209,24.5053,24.6393,225431,0
+MZTI.US,D,20080821,000000,24.2758,25.7722,24.2758,24.5608,278537,0
+MZTI.US,D,20080822,000000,24.1677,24.957,23.9843,24.407,178325,0
+MZTI.US,D,20080825,000000,24.3085,24.3487,23.7885,23.9843,193991,0
+MZTI.US,D,20080826,000000,23.9337,24.4512,23.7481,24.0911,208799,0
+MZTI.US,D,20080827,000000,24.1745,24.1961,23.8229,24.1607,234297,0
+MZTI.US,D,20080828,000000,24.1823,24.3458,23.9262,24.3319,169558,0
+MZTI.US,D,20080829,000000,24.3085,24.3085,23.5737,23.6076,161298,0
+MZTI.US,D,20080902,000000,23.9401,24.2887,23.5737,23.6686,190076,0
+MZTI.US,D,20080903,000000,23.5804,23.9843,23.5531,23.7182,155256,0
+MZTI.US,D,20080904,000000,23.6253,23.7237,23.1456,23.2055,219981,0
+MZTI.US,D,20080905,000000,23.1513,23.8642,23.0716,23.3085,436174,0
+MZTI.US,D,20080908,000000,23.1933,24.3564,23.1794,23.7481,212275,0
+MZTI.US,D,20080909,000000,23.8316,24.2167,23.2327,23.7369,248921,0
+MZTI.US,D,20080910,000000,23.9985,24.2823,23.8316,24.153,241514,0
+MZTI.US,D,20080911,000000,24.0911,24.5286,23.7885,24.5286,195287,0
+MZTI.US,D,20080912,000000,24.5475,24.7376,24.1745,24.5475,108223,0
+MZTI.US,D,20080915,000000,23.8785,24.7658,23.8785,23.9843,238369,0
+MZTI.US,D,20080916,000000,24.0697,24.8559,23.9401,24.794,262513,0
+MZTI.US,D,20080917,000000,24.5897,24.7303,23.7688,24.153,206147,0
+MZTI.US,D,20080918,000000,24.4837,25.448,24.2448,25.3975,366802,0
+MZTI.US,D,20080919,000000,25.9549,26.4694,25.6908,26.3431,593610,0
+MZTI.US,D,20080922,000000,26.3431,26.612,25.5212,25.6083,170046,0
+MZTI.US,D,20080923,000000,25.6589,26.1021,25.5679,25.7507,173488,0
+MZTI.US,D,20080924,000000,25.7375,25.898,25.2625,25.582,151047,0
+MZTI.US,D,20080925,000000,25.7433,26.3281,25.7433,26.0517,141014,0
+MZTI.US,D,20080926,000000,25.7649,26.3645,25.7649,26.2671,146271,0
+MZTI.US,D,20080929,000000,25.9682,26.6336,25.4414,25.5343,186904,0
+MZTI.US,D,20080930,000000,25.8194,25.8194,25.0255,25.5606,180646,0
+MZTI.US,D,20081001,000000,25.5007,25.9831,25.0376,25.9261,172445,0
+MZTI.US,D,20081002,000000,25.7507,26.0449,25.0798,25.1621,123910,0
+MZTI.US,D,20081003,000000,25.3168,25.6384,24.3929,24.3929,173640,0
+MZTI.US,D,20081006,000000,23.9656,25.029,22.662,23.1651,359011,0
+MZTI.US,D,20081007,000000,22.5421,23.5926,22.5421,22.8814,475271,0
+MZTI.US,D,20081008,000000,22.573,24.1248,22.4473,23.2964,599541,0
+MZTI.US,D,20081009,000000,23.646,24.3386,22.7444,22.768,500998,0
+MZTI.US,D,20081010,000000,22.5139,24.3215,21.8684,24.0264,499436,0
+MZTI.US,D,20081013,000000,24.6112,24.6112,23.4558,23.9985,673328,0
+MZTI.US,D,20081014,000000,24.6683,24.9645,23.0557,23.2964,239738,0
+MZTI.US,D,20081015,000000,22.9272,23.8316,21.9424,21.9911,160700,0
+MZTI.US,D,20081016,000000,21.9694,23.7481,20.9866,22.1606,538486,0
+MZTI.US,D,20081017,000000,21.5769,22.4999,21.5083,21.9228,327206,0
+MZTI.US,D,20081020,000000,22.0988,22.3322,21.8684,22.2985,316165,0
+MZTI.US,D,20081021,000000,22.0202,22.4109,21.62,21.8017,195591,0
+MZTI.US,D,20081022,000000,21.47,22.0988,21.3895,21.6941,253893,0
+MZTI.US,D,20081023,000000,21.8373,22.1935,20.995,21.6388,245442,0
+MZTI.US,D,20081024,000000,21.0735,21.4146,20.6089,20.8054,359728,0
+MZTI.US,D,20081027,000000,20.6454,21.3266,19.847,20.3015,173365,0
+MZTI.US,D,20081028,000000,20.4354,21.1551,19.9688,21.1505,355481,0
+MZTI.US,D,20081029,000000,21.6601,21.6601,20.4767,20.6033,369334,0
+MZTI.US,D,20081030,000000,21.0952,21.2761,20.8242,21.2328,280853,0
+MZTI.US,D,20081031,000000,21.3032,21.6941,20.9059,21.4082,362117,0
+MZTI.US,D,20081103,000000,21.4082,21.8093,21.0615,21.5019,196254,0
+MZTI.US,D,20081104,000000,21.7804,21.7804,20.9866,21.5171,227743,0
+MZTI.US,D,20081105,000000,21.4495,21.62,20.7579,20.8054,195869,0
+MZTI.US,D,20081106,000000,20.7352,21.0735,20.4233,20.5677,168898,0
+MZTI.US,D,20081107,000000,20.7579,20.9593,20.0869,20.3642,186332,0
+MZTI.US,D,20081110,000000,20.7287,21.0361,19.8742,20.1797,150469,0
+MZTI.US,D,20081111,000000,20.0783,20.4299,19.8179,19.9031,221980,0
+MZTI.US,D,20081112,000000,19.8179,20.2883,19.056,19.1676,207772,0
+MZTI.US,D,20081113,000000,19.2379,20.3774,18.522,20.3774,242577,0
+MZTI.US,D,20081114,000000,20.3352,20.6276,19.6351,19.7187,262254,0
+MZTI.US,D,20081117,000000,19.6223,20.4299,19.0036,19.9407,152297,0
+MZTI.US,D,20081118,000000,19.9762,20.3642,19.0111,19.6285,250389,0
+MZTI.US,D,20081119,000000,19.6567,20.1057,19.0111,19.026,188372,0
+MZTI.US,D,20081120,000000,18.9501,19.2098,17.8286,17.8837,198391,0
+MZTI.US,D,20081121,000000,18.1762,19.1599,17.6542,19.1253,386798,0
+MZTI.US,D,20081124,000000,19.3082,20.3838,19.1394,20.341,389698,0
+MZTI.US,D,20081125,000000,20.457,20.457,19.5142,20.4439,432215,0
+MZTI.US,D,20081126,000000,20.0783,21.1994,19.5809,21.1167,322418,0
+MZTI.US,D,20081128,000000,20.933,21.428,20.1057,20.4636,214670,0
+MZTI.US,D,20081201,000000,20.0942,20.9724,19.9961,20.0344,339330,0
+MZTI.US,D,20081202,000000,20.3708,21.0427,20.3708,20.965,730572,0
+MZTI.US,D,20081203,000000,20.5751,21.1084,20.341,21.0297,379112,0
+MZTI.US,D,20081204,000000,20.842,21.0427,20.2125,20.5955,272652,0
+MZTI.US,D,20081205,000000,20.3015,21.5907,20.1655,21.5621,321117,0
+MZTI.US,D,20081208,000000,21.7165,21.8516,20.9124,21.6601,221109,0
+MZTI.US,D,20081209,000000,21.6388,21.9424,20.7429,21.2122,211773,0
+MZTI.US,D,20081210,000000,21.2047,21.8758,20.7925,21.7062,215869,0
+MZTI.US,D,20081211,000000,21.4495,22.0736,20.8704,21.2761,236953,0
+MZTI.US,D,20081212,000000,20.8909,22.1672,20.707,21.9565,228853,0
+MZTI.US,D,20081215,000000,22.114,22.114,21.4082,21.7304,331611,0
+MZTI.US,D,20081216,000000,21.8242,22.8814,21.6322,22.8748,233024,0
+MZTI.US,D,20081217,000000,22.5947,22.7866,22.114,22.6011,317804,0
+MZTI.US,D,20081218,000000,22.6312,22.9909,22.2093,22.4672,254549,0
+MZTI.US,D,20081219,000000,22.8111,23.0632,22.0924,22.1813,449391,0
+MZTI.US,D,20081222,000000,22.4391,22.781,22.1606,22.6698,278420,0
+MZTI.US,D,20081223,000000,22.6698,23.0331,22.2487,22.4859,178890,0
+MZTI.US,D,20081224,000000,22.4813,22.573,22.1212,22.4737,70269.5,0
+MZTI.US,D,20081226,000000,22.6225,22.6225,21.962,22.4737,72920.2,0
+MZTI.US,D,20081229,000000,22.5626,22.6225,22.1355,22.3247,97310.2,0
+MZTI.US,D,20081230,000000,22.3968,22.7925,21.8438,22.7746,142830,0
+MZTI.US,D,20081231,000000,23.0087,23.6187,22.9844,23.2807,314176,0
+MZTI.US,D,20090102,000000,23.4295,23.6825,23.0284,23.4425,134869,0
+MZTI.US,D,20090105,000000,23.6076,23.6393,23.1727,23.6187,180071,0
+MZTI.US,D,20090106,000000,23.7481,23.9401,23.5017,23.7033,148626,0
+MZTI.US,D,20090107,000000,23.363,23.6686,22.9789,23.1316,133874,0
+MZTI.US,D,20090108,000000,23.0716,23.4164,22.9844,23.2485,130496,0
+MZTI.US,D,20090109,000000,23.2485,23.2807,22.7444,22.8522,214322,0
+MZTI.US,D,20090112,000000,22.7531,23.0632,22.6376,22.7379,111159,0
+MZTI.US,D,20090113,000000,22.725,22.8945,22.6225,22.825,105864,0
+MZTI.US,D,20090114,000000,22.6011,22.8945,22.2151,22.2845,186652,0
+MZTI.US,D,20090115,000000,22.2487,22.364,21.6601,22.2487,346940,0
+MZTI.US,D,20090116,000000,22.425,22.725,21.9853,22.5947,241953,0
+MZTI.US,D,20090120,000000,22.5064,23.0716,22.1279,22.1672,164470,0
+MZTI.US,D,20090121,000000,22.364,22.7379,21.8319,22.6555,155915,0
+MZTI.US,D,20090122,000000,22.2778,22.9217,21.8017,22.1813,171116,0
+MZTI.US,D,20090123,000000,21.9911,22.2778,21.6527,21.8684,166623,0
+MZTI.US,D,20090126,000000,21.962,22.5064,21.962,22.2631,114364,0
+MZTI.US,D,20090127,000000,22.2778,22.7746,22.2778,22.5139,111858,0
+MZTI.US,D,20090128,000000,22.725,22.8589,22.3114,22.7746,167672,0
+MZTI.US,D,20090129,000000,24.7593,25.4536,24.2758,25.1687,624484,0
+MZTI.US,D,20090130,000000,25.376,25.5895,24.3009,24.7144,335275,0
+MZTI.US,D,20090202,000000,24.5411,25.8632,24.5411,25.582,457775,0
+MZTI.US,D,20090203,000000,25.5961,26.0957,25.54,26.0517,333309,0
+MZTI.US,D,20090204,000000,25.898,26.2922,25.8753,26.1509,402512,0
+MZTI.US,D,20090205,000000,26.0712,26.6673,25.6083,25.8549,300803,0
+MZTI.US,D,20090206,000000,25.942,26.5942,25.9261,26.5809,278582,0
+MZTI.US,D,20090209,000000,26.5942,27.2463,26.2416,27.0823,317236,0
+MZTI.US,D,20090210,000000,27.0028,27.6401,26.4432,26.7638,265762,0
+MZTI.US,D,20090211,000000,26.775,27.3382,26.775,27.3382,433593,0
+MZTI.US,D,20090212,000000,27.0823,28.339,26.8182,28.2097,465108,0
+MZTI.US,D,20090213,000000,28.1871,29.0915,27.2259,28.1947,402978,0
+MZTI.US,D,20090217,000000,27.9512,28.4187,27.2782,27.9839,333473,0
+MZTI.US,D,20090218,000000,28.2771,28.6848,27.9306,28.1871,444172,0
+MZTI.US,D,20090219,000000,27.7466,28.1702,27.3139,27.9042,386919,0
+MZTI.US,D,20090220,000000,27.49,28.0334,26.5342,26.8331,568854,0
+MZTI.US,D,20090223,000000,26.9455,27.074,26.7028,26.8527,462404,0
+MZTI.US,D,20090224,000000,26.9746,28.1198,26.5736,27.8828,604398,0
+MZTI.US,D,20090225,000000,27.8348,28.0812,27.0495,27.0561,423483,0
+MZTI.US,D,20090226,000000,27.3205,28.2228,27.2942,27.3514,634924,0
+MZTI.US,D,20090227,000000,27.074,27.3644,26.2155,26.3908,722354,0
+MZTI.US,D,20090302,000000,26.077,26.3984,25.6965,26.223,917326,0
+MZTI.US,D,20090303,000000,26.4565,27.2052,26.1302,26.358,754143,0
+MZTI.US,D,20090304,000000,26.6971,27.7813,26.1302,27.4292,575555,0
+MZTI.US,D,20090305,000000,27.1085,27.177,26.3205,26.4844,460078,0
+MZTI.US,D,20090306,000000,26.7563,27.2942,26.2868,26.8968,556152,0
+MZTI.US,D,20090309,000000,26.5661,27.0362,26.3645,26.4225,370295,0
+MZTI.US,D,20090310,000000,26.8182,26.8182,26.3776,26.6062,458424,0
+MZTI.US,D,20090311,000000,26.612,27.3007,26.504,26.7957,274666,0
+MZTI.US,D,20090312,000000,26.5857,27.8021,26.3645,27.6588,380143,0
+MZTI.US,D,20090313,000000,27.7347,28.3524,27.2463,27.8967,359957,0
+MZTI.US,D,20090316,000000,28.1338,29.1271,28.1338,28.712,542542,0
+MZTI.US,D,20090317,000000,28.699,28.8337,28.4112,28.7993,345024,0
+MZTI.US,D,20090318,000000,28.2612,29.009,28.2228,28.7908,466482,0
+MZTI.US,D,20090319,000000,28.9078,28.9078,27.9128,28.1066,245575,0
+MZTI.US,D,20090320,000000,28.3577,28.6501,28.0812,28.2022,382886,0
+MZTI.US,D,20090323,000000,28.7758,29.2312,28.1702,29.2312,323984,0
+MZTI.US,D,20090324,000000,28.9839,29.1741,28.5574,28.8387,281644,0
+MZTI.US,D,20090325,000000,29.0915,29.4982,28.699,29.0296,320013,0
+MZTI.US,D,20090326,000000,29.3567,29.3567,28.0737,28.758,661292,0
+MZTI.US,D,20090327,000000,28.5349,28.7466,28.2501,28.3456,364152,0
+MZTI.US,D,20090330,000000,27.8273,28.0871,27.4233,27.8761,408250,0
+MZTI.US,D,20090331,000000,28.2173,28.8122,27.7602,28.1544,404121,0
+MZTI.US,D,20090401,000000,27.8694,28.3926,27.4358,28.3165,241379,0
+MZTI.US,D,20090402,000000,28.6501,29.4168,28.1066,29.3024,371211,0
+MZTI.US,D,20090403,000000,29.3828,29.635,28.8938,29.4111,212844,0
+MZTI.US,D,20090406,000000,29.1335,29.5395,28.4449,28.6641,206886,0
+MZTI.US,D,20090407,000000,28.6641,28.7908,28.2097,28.5574,380860,0
+MZTI.US,D,20090408,000000,28.8545,29.0493,28.4813,28.7053,282198,0
+MZTI.US,D,20090409,000000,29.1862,29.2059,28.6145,29.0364,364725,0
+MZTI.US,D,20090413,000000,28.8199,29.3163,28.7336,29.2453,321309,0
+MZTI.US,D,20090414,000000,28.8387,29.2453,27.9184,28.2022,260749,0
+MZTI.US,D,20090415,000000,28.4065,29.1271,28.1478,28.8122,190011,0
+MZTI.US,D,20090416,000000,28.9078,29.8168,28.4383,29.5338,234224,0
+MZTI.US,D,20090417,000000,29.6088,29.8852,29.1796,29.6754,275704,0
+MZTI.US,D,20090420,000000,29.1478,29.8591,28.6784,29.5461,273211,0
+MZTI.US,D,20090421,000000,29.3249,31.0042,29.3249,30.8497,415741,0
+MZTI.US,D,20090422,000000,30.0061,30.109,28.3926,28.5096,664556,0
+MZTI.US,D,20090423,000000,28.6586,28.9303,27.9128,28.4319,350163,0
+MZTI.US,D,20090424,000000,28.1818,29.4832,28.0458,29.3024,437744,0
+MZTI.US,D,20090427,000000,28.9883,29.7981,28.9303,29.5593,291134,0
+MZTI.US,D,20090428,000000,29.3828,30.2395,29.1796,29.8995,300084,0
+MZTI.US,D,20090429,000000,29.9668,30.4354,29.6689,30.0631,226854,0
+MZTI.US,D,20090430,000000,30.442,30.9432,29.4982,29.7278,538163,0
+MZTI.US,D,20090501,000000,29.9668,30.8702,29.8112,30.4212,345335,0
+MZTI.US,D,20090504,000000,30.9574,33.2017,30.4955,32.8156,985057,0
+MZTI.US,D,20090505,000000,32.5249,32.5794,30.9704,31.216,489979,0
+MZTI.US,D,20090506,000000,31.6031,31.7041,30.4354,30.8702,308635,0
+MZTI.US,D,20090507,000000,30.9844,31.3658,30.3388,30.7857,293344,0
+MZTI.US,D,20090508,000000,31.0876,31.7041,31.0183,31.6968,383796,0
+MZTI.US,D,20090511,000000,31.5908,31.6826,30.9704,31.216,278550,0
+MZTI.US,D,20090512,000000,31.6762,31.8477,31.095,31.4859,209870,0
+MZTI.US,D,20090513,000000,31.0042,31.2627,30.1167,30.2621,397294,0
+MZTI.US,D,20090514,000000,30.5779,30.7857,30.2685,30.6256,171003,0
+MZTI.US,D,20090515,000000,30.5438,30.7857,29.9595,30.1345,348756,0
+MZTI.US,D,20090518,000000,30.4138,30.904,29.9192,30.7201,227255,0
+MZTI.US,D,20090519,000000,30.53,30.7344,30.2395,30.3388,232365,0
+MZTI.US,D,20090520,000000,30.53,30.5975,29.6406,29.6689,393349,0
+MZTI.US,D,20090521,000000,29.3895,29.9076,29.3249,29.7345,348871,0
+MZTI.US,D,20090522,000000,29.7081,29.8852,29.1619,29.472,224258,0
+MZTI.US,D,20090526,000000,29.279,30.9844,29.1619,30.904,386883,0
+MZTI.US,D,20090527,000000,30.8497,31.5487,30.8497,31.3048,485423,0
+MZTI.US,D,20090528,000000,31.3048,31.5618,30.5779,31.4267,483015,0
+MZTI.US,D,20090529,000000,31.3443,31.393,30.8148,31.2704,512980,0
+MZTI.US,D,20090601,000000,31.5618,32.0011,31.216,31.901,483818,0
+MZTI.US,D,20090602,000000,31.8597,32.3958,31.6612,32.2053,646955,0
+MZTI.US,D,20090603,000000,32.1709,32.3312,31.7726,32.2261,273575,0
+MZTI.US,D,20090604,000000,32.2261,32.4737,31.9562,32.2535,204919,0
+MZTI.US,D,20090605,000000,32.1709,32.4295,31.2824,31.5139,168953,0
+MZTI.US,D,20090608,000000,31.3724,31.6228,30.9368,31.4483,312536,0
+MZTI.US,D,20090609,000000,31.6368,31.9283,31.3996,31.8202,262063,0
+MZTI.US,D,20090610,000000,31.8934,31.901,31.0332,31.3519,278363,0
+MZTI.US,D,20090611,000000,31.3162,32.0696,31.3162,31.4653,191801,0
+MZTI.US,D,20090612,000000,31.4653,31.8701,30.6256,31.0107,223141,0
+MZTI.US,D,20090615,000000,30.6378,30.7933,29.9192,30.471,222535,0
+MZTI.US,D,20090616,000000,30.7344,30.7605,29.7833,29.9192,222214,0
+MZTI.US,D,20090617,000000,29.9192,30.4354,29.7981,30.2395,127515,0
+MZTI.US,D,20090618,000000,30.1627,30.6808,29.8852,30.5627,132490,0
+MZTI.US,D,20090619,000000,30.9236,30.9236,30.4212,30.5169,271038,0
+MZTI.US,D,20090622,000000,30.1899,30.2872,29.635,29.7278,195844,0
+MZTI.US,D,20090623,000000,29.9133,30.1842,29.5038,30.0128,144376,0
+MZTI.US,D,20090624,000000,30.1028,30.157,29.6406,29.9668,141043,0
+MZTI.US,D,20090625,000000,29.7833,29.9733,29.6754,29.8656,467589,0
+MZTI.US,D,20090626,000000,29.8938,30.3388,29.6952,30.1767,444221,0
+MZTI.US,D,20090629,000000,30.217,30.5438,29.8048,30.1225,104503,0
+MZTI.US,D,20090630,000000,30.1225,30.2321,29.6406,29.9133,203888,0
+MZTI.US,D,20090701,000000,30.2685,31.8655,29.6754,31.4933,330425,0
+MZTI.US,D,20090702,000000,31.2704,31.4933,30.2685,30.3051,170321,0
+MZTI.US,D,20090706,000000,30.0765,30.3932,29.7915,30.2245,153897,0
+MZTI.US,D,20090707,000000,30.2685,30.2685,29.7915,29.8711,159397,0
+MZTI.US,D,20090708,000000,30.1028,30.3548,29.4767,29.6754,151260,0
+MZTI.US,D,20090709,000000,29.9809,29.9809,29.0698,29.2181,200319,0
+MZTI.US,D,20090710,000000,29.2059,29.2181,28.3652,28.5283,321147,0
+MZTI.US,D,20090713,000000,28.5574,29.4298,28.1818,29.3249,217564,0
+MZTI.US,D,20090714,000000,29.3163,29.8112,29.1271,29.7569,150552,0
+MZTI.US,D,20090715,000000,30.1345,30.8776,30.0128,30.8636,271603,0
+MZTI.US,D,20090716,000000,30.8917,31.3782,30.6124,31.0744,187400,0
+MZTI.US,D,20090717,000000,31.1879,31.1879,30.5779,30.8552,142584,0
+MZTI.US,D,20090720,000000,31.1466,31.1466,30.0503,30.8702,220714,0
+MZTI.US,D,20090721,000000,30.8852,31.0546,30.217,30.7857,240164,0
+MZTI.US,D,20090722,000000,30.7933,31.4588,30.6311,31.2564,221888,0
+MZTI.US,D,20090723,000000,31.1408,32.0837,31.1062,31.8477,204718,0
+MZTI.US,D,20090724,000000,31.9823,32.0237,31.2094,31.766,182241,0
+MZTI.US,D,20090727,000000,31.8862,31.8862,30.8776,31.0604,188954,0
+MZTI.US,D,20090728,000000,31.0604,31.3782,30.8917,31.3658,121027,0
+MZTI.US,D,20090729,000000,31.3658,31.7398,31.1605,31.6031,159150,0
+MZTI.US,D,20090730,000000,31.8774,32.2535,31.5346,31.7184,237544,0
+MZTI.US,D,20090731,000000,31.5908,31.5908,30.8852,30.9094,420020,0
+MZTI.US,D,20090803,000000,30.9432,31.0332,29.6952,29.9389,340655,0
+MZTI.US,D,20090804,000000,29.7149,30.0424,29.2377,29.4504,264486,0
+MZTI.US,D,20090805,000000,29.4035,29.6012,28.7259,28.8751,291474,0
+MZTI.US,D,20090806,000000,29.1674,29.5593,29.0493,29.1993,259126,0
+MZTI.US,D,20090807,000000,29.5338,29.6406,29.1862,29.4767,259653,0
+MZTI.US,D,20090810,000000,29.2134,29.6406,29.0296,29.4365,217906,0
+MZTI.US,D,20090811,000000,29.3699,29.8711,29.3699,29.6012,163934,0
+MZTI.US,D,20090812,000000,29.7569,30.0971,29.3623,29.7717,265783,0
+MZTI.US,D,20090813,000000,29.8112,30.3736,29.4365,29.7149,99763.5,0
+MZTI.US,D,20090814,000000,29.5395,29.7494,28.8611,29.1271,204520,0
+MZTI.US,D,20090817,000000,28.8468,29.1862,28.7466,29.1335,143737,0
+MZTI.US,D,20090818,000000,28.7259,29.4572,28.7259,29.1862,327541,0
+MZTI.US,D,20090819,000000,29.9931,31.0183,29.8656,30.7137,1115582,0
+MZTI.US,D,20090820,000000,32.688,33.9318,31.8202,33.7694,1175870,0
+MZTI.US,D,20090821,000000,34.0863,35.1752,34.0863,34.9832,620622,0
+MZTI.US,D,20090824,000000,34.9832,36.252,34.9832,35.61,375485,0
+MZTI.US,D,20090825,000000,35.2934,35.8658,35.2934,35.4489,646190,0
+MZTI.US,D,20090826,000000,34.5944,35.0487,34.318,34.6297,634115,0
+MZTI.US,D,20090827,000000,34.3516,34.569,34.2211,34.447,277240,0
+MZTI.US,D,20090828,000000,34.5332,34.5332,34.049,34.1763,323397,0
+MZTI.US,D,20090831,000000,34.1218,34.2484,33.5258,34.1144,302082,0
+MZTI.US,D,20090901,000000,34.1341,34.3112,33.615,33.8906,311327,0
+MZTI.US,D,20090902,000000,34.0376,34.1827,33.6571,33.9392,326211,0
+MZTI.US,D,20090903,000000,34.032,34.032,33.3693,33.8409,172270,0
+MZTI.US,D,20090904,000000,33.8331,34.2165,33.6571,34.049,240702,0
+MZTI.US,D,20090908,000000,33.8906,34.3328,33.8906,34.0376,299442,0
+MZTI.US,D,20090909,000000,34.1012,34.6241,33.5522,34.6178,299142,0
+MZTI.US,D,20090910,000000,34.3703,34.9832,34.2982,34.7321,212312,0
+MZTI.US,D,20090911,000000,34.6589,34.7321,34.2298,34.3251,126438,0
+MZTI.US,D,20090914,000000,34.3328,34.5886,34.0947,34.318,188275,0
+MZTI.US,D,20090915,000000,34.6178,34.6905,34.0085,34.3635,293946,0
+MZTI.US,D,20090916,000000,34.6024,34.9973,34.3919,34.9973,268152,0
+MZTI.US,D,20090917,000000,34.8454,35.0487,34.7321,34.9231,165850,0
+MZTI.US,D,20090918,000000,35.1181,35.1181,34.6708,34.7863,354268,0
+MZTI.US,D,20090921,000000,34.7321,35.1181,34.6241,34.8593,114873,0
+MZTI.US,D,20090922,000000,34.894,34.894,34.6178,34.745,160583,0
+MZTI.US,D,20090923,000000,34.6905,34.9689,34.6375,34.6842,144485,0
+MZTI.US,D,20090924,000000,34.6178,34.8275,34.554,34.6589,256930,0
+MZTI.US,D,20090925,000000,34.6589,34.9973,34.5612,34.9512,151940,0
+MZTI.US,D,20090928,000000,34.9438,35.4377,34.6905,35.132,167728,0
+MZTI.US,D,20090929,000000,35.3506,35.3506,34.8321,34.9163,178329,0
+MZTI.US,D,20090930,000000,35.1104,35.1602,34.4256,34.7996,180731,0
+MZTI.US,D,20091001,000000,34.7996,34.7996,33.9786,34.0564,115061,0
+MZTI.US,D,20091002,000000,33.9241,34.3112,33.826,34.1277,90856.2,0
+MZTI.US,D,20091005,000000,34.107,34.9512,33.9035,34.4892,158466,0
+MZTI.US,D,20091006,000000,34.7637,34.9569,34.5332,34.8518,102392,0
+MZTI.US,D,20091007,000000,34.6905,34.8454,34.2982,34.4256,57457.7,0
+MZTI.US,D,20091008,000000,34.6101,34.8069,34.211,34.7321,201803,0
+MZTI.US,D,20091009,000000,34.6905,34.9015,34.3439,34.8857,101263,0
+MZTI.US,D,20091012,000000,34.7789,35.1752,34.7179,34.7637,74294.6,0
+MZTI.US,D,20091013,000000,34.5944,34.6429,33.9786,34.3992,186808,0
+MZTI.US,D,20091014,000000,34.4847,35.266,33.9719,35.1104,190497,0
+MZTI.US,D,20091015,000000,34.8593,35.0338,34.5886,34.8069,82336.4,0
+MZTI.US,D,20091016,000000,34.7385,35.0703,34.3251,34.4892,173160,0
+MZTI.US,D,20091019,000000,34.7713,34.8744,34.1473,34.5612,123421,0
+MZTI.US,D,20091020,000000,34.6241,34.6241,34.1144,34.2484,108589,0
+MZTI.US,D,20091021,000000,34.2757,34.9569,33.8698,33.9786,134764,0
+MZTI.US,D,20091022,000000,34.1144,34.2418,33.4763,34.1914,113378,0
+MZTI.US,D,20091023,000000,34.1914,34.1914,33.3816,33.6871,124021,0
+MZTI.US,D,20091026,000000,33.8615,33.9457,33.11,33.4677,118887,0
+MZTI.US,D,20091027,000000,33.5409,33.826,33.2447,33.3067,184509,0
+MZTI.US,D,20091028,000000,33.4677,33.826,33.2664,33.4817,189886,0
+MZTI.US,D,20091029,000000,33.9597,34.447,33.5184,33.7497,187419,0
+MZTI.US,D,20091030,000000,33.6291,33.9597,32.7923,32.9748,305739,0
+MZTI.US,D,20091102,000000,33.0126,33.4192,32.4586,32.9861,265579,0
+MZTI.US,D,20091103,000000,32.4856,32.7292,32.1427,32.7163,244570,0
+MZTI.US,D,20091104,000000,32.8437,33.2373,32.4032,32.5187,177713,0
+MZTI.US,D,20091105,000000,32.586,33.6093,32.5794,33.5409,262893,0
+MZTI.US,D,20091106,000000,33.334,33.79,33.184,33.4902,111620,0
+MZTI.US,D,20091109,000000,33.7752,34.002,33.4988,33.79,136365,0
+MZTI.US,D,20091110,000000,33.5783,34.0778,33.2017,33.3693,198013,0
+MZTI.US,D,20091111,000000,33.7284,33.9093,33.4763,33.6571,92779.2,0
+MZTI.US,D,20091112,000000,33.5522,34.032,33.4817,33.6488,162678,0
+MZTI.US,D,20091113,000000,33.8331,33.9241,33.4406,33.8004,102894,0
+MZTI.US,D,20091116,000000,33.8698,34.5464,33.8698,34.5211,203571,0
+MZTI.US,D,20091117,000000,34.3251,34.3852,33.8971,33.9945,113157,0
+MZTI.US,D,20091118,000000,34.049,34.049,33.3067,33.7284,177700,0
+MZTI.US,D,20091119,000000,33.4464,33.4464,32.7033,33.0509,218683,0
+MZTI.US,D,20091120,000000,32.8362,33.4332,32.7488,33.3477,250514,0
+MZTI.US,D,20091123,000000,33.7152,33.9241,33.287,33.4106,175294,0
+MZTI.US,D,20091124,000000,33.3067,33.4058,32.9814,33.1239,244958,0
+MZTI.US,D,20091125,000000,33.0958,33.2927,32.8501,32.9337,264102,0
+MZTI.US,D,20091127,000000,32.3555,33.0761,32.0903,32.6469,148521,0
+MZTI.US,D,20091130,000000,32.5391,32.6142,31.9095,32.3892,234818,0
+MZTI.US,D,20091201,000000,32.4361,33.1172,32.4361,32.8923,421778,0
+MZTI.US,D,20091202,000000,32.7715,33.2447,32.5109,32.8362,305712,0
+MZTI.US,D,20091203,000000,33.0538,33.3132,32.7488,32.7923,157335,0
+MZTI.US,D,20091204,000000,33.2516,33.6805,32.9814,33.4677,332885,0
+MZTI.US,D,20091207,000000,33.5258,33.597,32.9139,32.9861,197244,0
+MZTI.US,D,20091208,000000,32.8362,33.1287,32.5794,32.8362,300074,0
+MZTI.US,D,20091209,000000,32.9139,33.1436,32.7847,33.1172,183963,0
+MZTI.US,D,20091210,000000,33.1239,33.2664,32.8716,33.0272,137562,0
+MZTI.US,D,20091211,000000,33.0538,33.2373,33.0126,33.1894,98403.9,0
+MZTI.US,D,20091214,000000,33.4106,33.4464,33.0509,33.4058,116262,0
+MZTI.US,D,20091215,000000,33.4058,33.4058,32.6816,32.7847,268397,0
+MZTI.US,D,20091216,000000,32.9748,32.9748,32.7292,32.8306,129606,0
+MZTI.US,D,20091217,000000,32.7847,32.7923,32.3555,32.688,188159,0
+MZTI.US,D,20091218,000000,32.7033,32.723,32.5187,32.6674,471516,0
+MZTI.US,D,20091221,000000,32.8156,33.1436,32.7715,32.9065,113240,0
+MZTI.US,D,20091222,000000,32.8644,33.2927,32.723,33.2586,229216,0
+MZTI.US,D,20091223,000000,33.5051,33.6871,33.334,33.6028,109237,0
+MZTI.US,D,20091224,000000,33.7369,33.8202,33.5474,33.5643,58657.1,0
+MZTI.US,D,20091228,000000,33.5643,34.1914,33.5184,34.1144,139104,0
+MZTI.US,D,20091229,000000,34.0778,34.2633,33.8698,34.1914,98599.2,0
+MZTI.US,D,20091230,000000,34.032,34.4256,33.9241,34.211,99940.6,0
+MZTI.US,D,20091231,000000,34.2633,34.2633,33.6722,33.7208,124971,0
+MZTI.US,D,20100104,000000,33.9945,34.2361,33.7442,33.8698,98595,0
+MZTI.US,D,20100105,000000,33.9318,35.0777,33.4604,34.2035,328915,0
+MZTI.US,D,20100106,000000,34.2633,34.8069,34.002,34.3251,201071,0
+MZTI.US,D,20100107,000000,34.2165,34.2897,33.7442,34.2682,172518,0
+MZTI.US,D,20100108,000000,34.1473,34.2361,33.8971,34.1979,66407.6,0
+MZTI.US,D,20100111,000000,33.8409,34.5211,33.8409,34.4256,114010,0
+MZTI.US,D,20100112,000000,34.2165,34.9362,33.7369,34.6101,138186,0
+MZTI.US,D,20100113,000000,34.569,35.4845,34.4067,35.2343,146374,0
+MZTI.US,D,20100114,000000,35.2792,35.2934,35.0403,35.0777,123068,0
+MZTI.US,D,20100115,000000,35.2464,35.2464,34.3328,34.5006,190145,0
+MZTI.US,D,20100119,000000,34.4396,35.1181,34.4396,34.8857,119860,0
+MZTI.US,D,20100120,000000,34.6178,34.745,34.3251,34.6178,153279,0
+MZTI.US,D,20100121,000000,34.7179,35.0047,34.3852,34.6101,196942,0
+MZTI.US,D,20100122,000000,34.6905,34.9163,34.4762,34.5332,156956,0
+MZTI.US,D,20100125,000000,34.76,34.9362,34.569,34.7863,184877,0
+MZTI.US,D,20100126,000000,34.7863,34.7863,34.5829,34.6024,174839,0
+MZTI.US,D,20100127,000000,34.6589,36.0026,34.5886,35.8333,328104,0
+MZTI.US,D,20100128,000000,36.0926,36.9146,34.6842,36.4551,716930,0
+MZTI.US,D,20100129,000000,36.6015,37.2968,36.507,37.0278,395766,0
+MZTI.US,D,20100201,000000,37.0278,37.2632,36.7475,36.8872,205316,0
+MZTI.US,D,20100202,000000,36.8143,37.9405,36.5884,37.8329,302746,0
+MZTI.US,D,20100203,000000,37.8264,37.9716,37.4598,37.4944,226732,0
+MZTI.US,D,20100204,000000,37.4393,37.4393,36.849,36.849,185494,0
+MZTI.US,D,20100205,000000,36.7692,37.3306,36.5725,37.2498,233970,0
+MZTI.US,D,20100208,000000,37.338,37.4073,37.0523,37.2096,184694,0
+MZTI.US,D,20100209,000000,37.5834,38.1392,37.0936,37.4522,207279,0
+MZTI.US,D,20100210,000000,37.2902,37.683,37.1383,37.4677,232753,0
+MZTI.US,D,20100211,000000,37.5142,38.5039,37.1142,38.4449,264077,0
+MZTI.US,D,20100212,000000,38.2479,39.2263,37.9068,39.1504,282215,0
+MZTI.US,D,20100216,000000,39.3603,39.3678,38.6828,39.2105,178902,0
+MZTI.US,D,20100217,000000,39.3068,39.6245,39.0353,39.381,128068,0
+MZTI.US,D,20100218,000000,39.4907,39.6519,39.3548,39.529,184299,0
+MZTI.US,D,20100219,000000,39.7062,40.228,39.3471,39.9901,186629,0
+MZTI.US,D,20100222,000000,40.1652,40.3565,39.6124,39.9901,144273,0
+MZTI.US,D,20100223,000000,39.8504,40.0331,39.5094,39.7202,160713,0
+MZTI.US,D,20100224,000000,39.8766,40.2018,39.6602,39.9048,98152.1,0
+MZTI.US,D,20100225,000000,39.5638,40.0761,39.2796,39.5094,133158,0
+MZTI.US,D,20100226,000000,39.6245,39.6985,38.9602,39.0568,170408,0
+MZTI.US,D,20100301,000000,39.0568,39.4271,38.6942,39.1907,255896,0
+MZTI.US,D,20100302,000000,39.2321,39.4756,39.0821,39.3265,290359,0
+MZTI.US,D,20100303,000000,39.47,39.7408,39.2321,39.5441,101811,0
+MZTI.US,D,20100304,000000,39.4756,40.0761,39.4644,39.9696,137453,0
+MZTI.US,D,20100305,000000,40.2364,40.6076,39.9958,40.5673,104055,0
+MZTI.US,D,20100308,000000,40.4474,40.4474,40.0331,40.0903,123164,0
+MZTI.US,D,20100309,000000,40.0903,40.5805,39.9311,40.3361,89130.7,0
+MZTI.US,D,20100310,000000,40.3059,40.3059,39.9366,40.1146,101911,0
+MZTI.US,D,20100311,000000,39.9366,40.1327,39.6191,40.1036,66253.9,0
+MZTI.US,D,20100312,000000,39.9187,39.9582,39.5027,39.5852,137075,0
+MZTI.US,D,20100315,000000,39.4576,39.8917,39.3678,39.7961,150521,0
+MZTI.US,D,20100316,000000,39.9517,39.9517,39.2536,39.8364,128110,0
+MZTI.US,D,20100317,000000,39.7887,40.2018,39.7887,40.0107,75660.5,0
+MZTI.US,D,20100318,000000,39.9245,40.496,39.9245,40.4614,139061,0
+MZTI.US,D,20100319,000000,40.6658,40.6995,39.7997,39.8504,243880,0
+MZTI.US,D,20100322,000000,39.8083,40.5468,39.5027,40.5114,96283.6,0
+MZTI.US,D,20100323,000000,40.6002,40.7717,40.2431,40.7633,94202.7,0
+MZTI.US,D,20100324,000000,40.706,40.706,40.2882,40.4614,77357.2,0
+MZTI.US,D,20100325,000000,40.751,40.751,40.1092,40.1278,74712.9,0
+MZTI.US,D,20100326,000000,40.2882,40.5411,40.0107,40.1327,68898.2,0
+MZTI.US,D,20100329,000000,40.1146,40.391,40.0182,40.2364,57775.7,0
+MZTI.US,D,20100330,000000,40.172,40.6995,40.0547,40.2216,68992.1,0
+MZTI.US,D,20100331,000000,39.9696,40.5114,39.8158,40.0182,173615,0
+MZTI.US,D,20100401,000000,40.259,41.2195,39.8364,40.0959,116671,0
+MZTI.US,D,20100405,000000,40.2667,40.2946,39.6864,40.2216,124583,0
+MZTI.US,D,20100406,000000,39.9901,40.2983,39.9647,40.2983,71560.7,0
+MZTI.US,D,20100407,000000,40.5158,40.7116,39.9104,40.0903,157220,0
+MZTI.US,D,20100408,000000,39.9187,40.0623,39.3678,39.8083,131969,0
+MZTI.US,D,20100409,000000,39.9187,39.9187,39.4971,39.7681,102376,0
+MZTI.US,D,20100412,000000,39.7408,40.2364,39.7408,39.9958,68069.1,0
+MZTI.US,D,20100413,000000,39.9647,40.3135,39.781,40.0473,99053.8,0
+MZTI.US,D,20100414,000000,40.2158,40.3968,39.9696,40.3968,70462.6,0
+MZTI.US,D,20100415,000000,40.3361,40.7848,40.2094,40.5114,74445.1,0
+MZTI.US,D,20100416,000000,40.5411,41.0313,40.1327,40.8063,200086,0
+MZTI.US,D,20100419,000000,40.6002,40.8493,40.2983,40.6442,109005,0
+MZTI.US,D,20100420,000000,40.6076,40.99,40.3246,40.99,60720.9,0
+MZTI.US,D,20100421,000000,40.8955,41.4755,40.8822,41.4236,70397.5,0
+MZTI.US,D,20100422,000000,41.2889,41.5466,41.0593,41.4986,55758.8,0
+MZTI.US,D,20100423,000000,41.6393,41.7472,41.1916,41.4699,75643.5,0
+MZTI.US,D,20100426,000000,41.3096,41.8119,41.3096,41.3356,79491.5,0
+MZTI.US,D,20100427,000000,41.0714,41.4914,40.7116,40.7453,108297,0
+MZTI.US,D,20100428,000000,40.8194,41.1045,40.4408,40.868,138151,0
+MZTI.US,D,20100429,000000,40.9535,41.5389,38.0709,38.4372,318534,0
+MZTI.US,D,20100430,000000,38.4842,38.4972,37.131,37.3089,443130,0
+MZTI.US,D,20100503,000000,37.3089,37.4328,36.8245,37.0475,287454,0
+MZTI.US,D,20100504,000000,36.6522,36.7562,36.1864,36.4786,595558,0
+MZTI.US,D,20100505,000000,36.4489,37.1272,36.2819,36.9943,187081,0
+MZTI.US,D,20100506,000000,36.8311,37.2704,35.1387,36.6288,256551,0
+MZTI.US,D,20100507,000000,36.5012,36.8143,35.7281,35.8135,436168,0
+MZTI.US,D,20100510,000000,36.7093,36.9022,36.1508,36.683,244224,0
+MZTI.US,D,20100511,000000,36.5012,37.0653,36.1985,36.7562,130614,0
+MZTI.US,D,20100512,000000,36.9146,37.5903,36.6522,37.5761,160993,0
+MZTI.US,D,20100513,000000,37.5423,37.5423,36.7475,36.8872,157452,0
+MZTI.US,D,20100514,000000,36.8358,37.4393,36.5012,37.2848,336490,0
+MZTI.US,D,20100517,000000,37.4598,37.8067,36.622,37.2096,226486,0
+MZTI.US,D,20100518,000000,37.549,37.6771,36.6288,36.697,181815,0
+MZTI.US,D,20100519,000000,36.6522,37.0858,36.3896,37.04,195462,0
+MZTI.US,D,20100520,000000,36.8565,37.5968,36.7253,37.0936,406822,0
+MZTI.US,D,20100521,000000,36.849,37.4469,36.5725,37.3089,373337,0
+MZTI.US,D,20100524,000000,37.1272,37.4794,36.5949,37.1076,165387,0
+MZTI.US,D,20100525,000000,36.697,37.2301,36.3681,37.1076,254639,0
+MZTI.US,D,20100526,000000,37.1891,37.4598,36.6137,36.697,247795,0
+MZTI.US,D,20100527,000000,37.131,37.7719,37.0858,37.4522,147910,0
+MZTI.US,D,20100528,000000,37.3241,37.4141,36.8143,37.1,140192,0
+MZTI.US,D,20100601,000000,36.8058,37.147,36.5304,36.5304,231807,0
+MZTI.US,D,20100602,000000,36.5442,36.965,36.4713,36.938,205678,0
+MZTI.US,D,20100603,000000,36.7916,37.4944,36.6082,37.3924,141440,0
+MZTI.US,D,20100604,000000,36.9717,37.3306,36.1442,36.2276,156837,0
+MZTI.US,D,20100607,000000,36.3409,36.8599,36.044,36.1003,173901,0
+MZTI.US,D,20100608,000000,36.0598,36.849,35.717,36.7609,290209,0
+MZTI.US,D,20100609,000000,36.965,37.3775,36.507,37.072,158991,0
+MZTI.US,D,20100610,000000,37.3456,37.7597,36.9717,37.5001,150167,0
+MZTI.US,D,20100611,000000,37.2032,37.4522,36.9943,37.3858,85998.7,0
+MZTI.US,D,20100614,000000,37.5548,37.8264,37.3174,37.4738,127444,0
+MZTI.US,D,20100615,000000,37.6977,37.8264,37.338,37.4944,143917,0
+MZTI.US,D,20100616,000000,37.3775,37.8,37.3511,37.4141,159674,0
+MZTI.US,D,20100617,000000,37.5619,37.6652,37.1142,37.2032,167199,0
+MZTI.US,D,20100618,000000,37.2704,37.7663,37.1824,37.6155,247025,0
+MZTI.US,D,20100621,000000,37.9481,38.0063,37.0015,37.0936,82328.9,0
+MZTI.US,D,20100622,000000,37.2096,37.9995,37.2096,37.5697,258732,0
+MZTI.US,D,20100623,000000,37.4328,37.4738,36.9511,36.9585,170011,0
+MZTI.US,D,20100624,000000,36.8565,37.2632,36.8358,36.9146,130371,0
+MZTI.US,D,20100625,000000,37.0157,37.2848,36.4366,37.1,249096,0
+MZTI.US,D,20100628,000000,37.131,37.4522,36.8058,37.1272,113523,0
+MZTI.US,D,20100629,000000,36.8432,36.9943,36.5584,36.5884,243693,0
+MZTI.US,D,20100630,000000,36.6633,36.683,36.0729,36.2211,588299,0
+MZTI.US,D,20100701,000000,36.1003,36.4319,35.5952,35.8966,311194,0
+MZTI.US,D,20100702,000000,36.0787,36.0861,35.6409,35.6409,103303,0
+MZTI.US,D,20100706,000000,35.8583,36.5658,35.5097,35.6475,211926,0
+MZTI.US,D,20100707,000000,35.7628,36.0787,35.3843,36.044,248454,0
+MZTI.US,D,20100708,000000,36.2971,36.4666,36.1573,36.4244,117276,0
+MZTI.US,D,20100709,000000,36.4441,36.6398,36.0729,36.4489,58894,0
+MZTI.US,D,20100712,000000,36.2145,36.3681,35.9876,36.1928,103294,0
+MZTI.US,D,20100713,000000,36.3409,36.5218,36.0787,36.4169,291958,0
+MZTI.US,D,20100714,000000,36.2614,36.6522,36.1003,36.3636,129522,0
+MZTI.US,D,20100715,000000,36.3335,36.4441,35.8255,36.0598,138356,0
+MZTI.US,D,20100716,000000,35.8442,36.2145,35.0487,35.0703,243502,0
+MZTI.US,D,20100719,000000,35.1677,35.4422,35.1677,35.4067,126048,0
+MZTI.US,D,20100720,000000,35.2727,35.7224,35.2062,35.701,142753,0
+MZTI.US,D,20100721,000000,35.8442,35.9821,35.2379,35.2464,97730.6,0
+MZTI.US,D,20100722,000000,35.6541,36.044,35.5952,35.8583,215265,0
+MZTI.US,D,20100723,000000,35.701,36.6398,35.6307,36.5798,152810,0
+MZTI.US,D,20100726,000000,36.7916,37.1705,36.671,36.8806,150504,0
+MZTI.US,D,20100727,000000,37.1272,37.3241,36.8358,36.9228,139910,0
+MZTI.US,D,20100728,000000,36.8311,37.04,36.1368,36.2276,162886,0
+MZTI.US,D,20100729,000000,36.4786,36.6898,35.5312,35.7628,168695,0
+MZTI.US,D,20100730,000000,35.4,35.9174,35.2379,35.2379,252142,0
+MZTI.US,D,20100802,000000,35.5097,35.8068,35.2062,35.327,167077,0
+MZTI.US,D,20100803,000000,35.3721,35.4976,35.0703,35.104,230503,0
+MZTI.US,D,20100804,000000,35.0834,35.5397,35.0834,35.2585,176035,0
+MZTI.US,D,20100805,000000,35.0487,35.1247,34.6241,34.6655,130827,0
+MZTI.US,D,20100806,000000,34.6241,34.6241,33.7284,33.8906,185349,0
+MZTI.US,D,20100809,000000,34.1341,34.2484,33.615,34.0376,370725,0
+MZTI.US,D,20100810,000000,33.7497,33.9318,33.4902,33.6805,194253,0
+MZTI.US,D,20100811,000000,33.4265,33.5139,33.1894,33.2373,383676,0
+MZTI.US,D,20100812,000000,33.0835,33.3422,32.9271,33.2664,322852,0
+MZTI.US,D,20100813,000000,33.1436,33.3216,33.0958,33.1172,361408,0
+MZTI.US,D,20100816,000000,32.9401,33.6488,32.9401,33.3928,190346,0
+MZTI.US,D,20100817,000000,33.5906,33.7694,33.184,33.7556,481357,0
+MZTI.US,D,20100818,000000,33.6871,33.7556,32.6674,32.9139,770205,0
+MZTI.US,D,20100819,000000,29.8168,32.2607,29.3765,32.0163,1482896,0
+MZTI.US,D,20100820,000000,32.0098,32.4097,31.1803,31.3108,444015,0
+MZTI.US,D,20100823,000000,31.3313,31.4128,31.0464,31.1335,346009,0
+MZTI.US,D,20100824,000000,30.9844,31.216,30.8552,30.8917,330389,0
+MZTI.US,D,20100825,000000,30.7276,31.5065,30.4955,31.3996,235067,0
+MZTI.US,D,20100826,000000,31.5272,31.7323,31.0546,31.1944,199093,0
+MZTI.US,D,20100827,000000,31.5065,32.2261,30.9646,32.1427,331269,0
+MZTI.US,D,20100830,000000,31.9768,32.5391,31.3782,31.3782,175551,0
+MZTI.US,D,20100831,000000,31.2751,31.4727,30.8289,30.93,297261,0
+MZTI.US,D,20100901,000000,31.3048,31.7184,31.1017,31.3443,248818,0
+MZTI.US,D,20100902,000000,31.3724,31.3724,30.5844,31.0464,209262,0
+MZTI.US,D,20100903,000000,31.2094,31.5551,30.8917,31.3378,160175,0
+MZTI.US,D,20100907,000000,31.3443,31.4859,31.0546,31.2235,220335,0
+MZTI.US,D,20100908,000000,31.1017,31.3443,30.9977,31.0744,136114,0
+MZTI.US,D,20100909,000000,31.2291,31.3584,31.0546,31.1212,112408,0
+MZTI.US,D,20100910,000000,31.1212,31.2761,31.0546,31.1279,72507.2,0
+MZTI.US,D,20100913,000000,31.3378,31.4512,30.7061,31.0257,177393,0
+MZTI.US,D,20100914,000000,31.0042,31.3378,30.904,31.082,149216,0
+MZTI.US,D,20100915,000000,30.9704,31.2911,30.8072,31.1408,134157,0
+MZTI.US,D,20100916,000000,31.0464,31.2984,30.7755,30.93,251434,0
+MZTI.US,D,20100917,000000,31.202,31.2824,30.8852,31.067,171505,0
+MZTI.US,D,20100920,000000,31.244,31.6612,30.93,31.6433,125933,0
+MZTI.US,D,20100921,000000,31.5487,31.7041,31.1944,31.216,332259,0
+MZTI.US,D,20100922,000000,31.0604,31.3846,30.8636,31.1138,166017,0
+MZTI.US,D,20100923,000000,30.904,31.1944,30.7999,30.8636,238300,0
+MZTI.US,D,20100924,000000,31.1944,31.499,30.9844,31.499,151422,0
+MZTI.US,D,20100927,000000,31.5682,31.7115,31.1408,31.3378,121439,0
+MZTI.US,D,20100928,000000,31.3313,31.9283,31.1803,31.8934,179641,0
+MZTI.US,D,20100929,000000,31.7184,31.9939,31.4588,31.9441,184977,0
+MZTI.US,D,20100930,000000,32.0295,32.5007,32.0088,32.2419,305862,0
+MZTI.US,D,20101001,000000,32.5044,32.6205,32.2347,32.5457,167102,0
+MZTI.US,D,20101004,000000,32.5249,32.6535,31.8655,31.8774,146204,0
+MZTI.US,D,20101005,000000,32.1709,32.9458,32.0098,32.9337,194895,0
+MZTI.US,D,20101006,000000,32.9534,33.2232,32.824,32.9607,161511,0
+MZTI.US,D,20101007,000000,33.184,33.184,32.7095,32.824,92513.5,0
+MZTI.US,D,20101008,000000,32.9458,33.151,32.5109,33.0126,112481,0
+MZTI.US,D,20101011,000000,32.9607,33.136,32.8437,33.0198,78472.4,0
+MZTI.US,D,20101012,000000,32.885,33.2373,32.7977,33.1239,101012,0
+MZTI.US,D,20101013,000000,33.184,33.9869,33.0761,33.7208,226319,0
+MZTI.US,D,20101014,000000,33.7818,34.1914,33.7818,33.9514,100506,0
+MZTI.US,D,20101015,000000,34.2558,34.2558,33.9318,33.9457,163681,0
+MZTI.US,D,20101018,000000,34.1144,34.4611,34.1144,34.4396,105295,0
+MZTI.US,D,20101019,000000,34.1473,34.447,34.107,34.4067,250226,0
+MZTI.US,D,20101020,000000,34.3045,34.6708,34.2035,34.2633,246866,0
+MZTI.US,D,20101021,000000,34.2361,34.433,33.9514,34.3786,375278,0
+MZTI.US,D,20101022,000000,34.447,34.447,33.883,34.2897,417797,0
+MZTI.US,D,20101025,000000,34.5258,34.6973,34.2211,34.2982,169595,0
+MZTI.US,D,20101026,000000,34.2484,34.6842,33.9514,34.433,315914,0
+MZTI.US,D,20101027,000000,34.3366,34.3366,33.8473,34.2298,344095,0
+MZTI.US,D,20101028,000000,34.506,34.6655,33.9945,34.1144,147126,0
+MZTI.US,D,20101029,000000,33.9691,34.0281,33.5822,33.8838,161125,0
+MZTI.US,D,20101101,000000,34.0376,34.1012,33.5335,33.7208,235178,0
+MZTI.US,D,20101102,000000,34.0536,34.2352,33.5867,33.746,124386,0
+MZTI.US,D,20101103,000000,33.7369,34.002,33.3422,33.6722,126763,0
+MZTI.US,D,20101104,000000,34.0778,34.506,33.9786,34.433,120544,0
+MZTI.US,D,20101105,000000,34.506,34.5258,34.3045,34.506,78807.4,0
+MZTI.US,D,20101108,000000,34.4762,34.7637,34.3635,34.76,135574,0
+MZTI.US,D,20101109,000000,34.76,34.9231,34.6905,34.76,123996,0
+MZTI.US,D,20101110,000000,34.6842,34.8069,34.1277,34.6905,122914,0
+MZTI.US,D,20101111,000000,34.5332,34.5944,34.3251,34.4396,66034.1,0
+MZTI.US,D,20101112,000000,34.2361,34.7527,34.2361,34.3251,63514.6,0
+MZTI.US,D,20101115,000000,34.506,35.0403,34.3919,34.9689,114222,0
+MZTI.US,D,20101116,000000,34.7244,34.9766,34.2035,34.3439,141410,0
+MZTI.US,D,20101117,000000,34.447,34.6655,34.2633,34.3328,100662,0
+MZTI.US,D,20101118,000000,34.6375,35.4702,34.6375,35.462,129469,0
+MZTI.US,D,20101119,000000,35.4976,35.8583,35.3,35.4489,98485,0
+MZTI.US,D,20101122,000000,35.3655,35.6232,35.1901,35.567,61809.4,0
+MZTI.US,D,20101123,000000,35.3577,35.3927,34.9512,35.221,67891.9,0
+MZTI.US,D,20101124,000000,35.5613,35.8068,34.8808,35.6167,103430,0
+MZTI.US,D,20101126,000000,35.4702,35.9389,35.4702,35.6963,30826.8,0
+MZTI.US,D,20101129,000000,35.6475,35.8442,35.0907,35.717,82338.5,0
+MZTI.US,D,20101130,000000,35.5473,35.5952,35.2324,35.342,138033,0
+MZTI.US,D,20101201,000000,35.8333,36.1864,35.7479,35.9109,136578,0
+MZTI.US,D,20101202,000000,36.0598,36.4609,36.0299,36.4609,73731.2,0
+MZTI.US,D,20101203,000000,36.3833,36.8565,36.3636,36.7402,63355.6,0
+MZTI.US,D,20101206,000000,36.5725,37.2557,36.5012,37.1955,107513,0
+MZTI.US,D,20101207,000000,37.3306,37.9274,37.2096,37.8872,155385,0
+MZTI.US,D,20101208,000000,37.8685,38.1167,37.4271,37.4738,138086,0
+MZTI.US,D,20101209,000000,37.5341,37.8872,37.1272,37.815,135838,0
+MZTI.US,D,20101210,000000,37.9481,37.9995,37.4738,37.7868,204741,0
+MZTI.US,D,20101213,000000,37.7719,37.9405,37.5284,37.8067,115550,0
+MZTI.US,D,20101214,000000,38.0296,38.5187,37.9557,38.2283,99009,0
+MZTI.US,D,20101215,000000,38.2283,38.6481,38.0828,38.3641,121997,0
+MZTI.US,D,20101216,000000,38.4083,38.7212,38.2574,38.441,136523,0
+MZTI.US,D,20101217,000000,38.5274,38.9996,37.9771,38.6754,214470,0
+MZTI.US,D,20101220,000000,38.5667,39.0491,38.5667,38.8244,155044,0
+MZTI.US,D,20101221,000000,39.006,39.2263,38.6875,38.7512,118228,0
+MZTI.US,D,20101222,000000,38.8244,39.0568,38.6201,38.9669,78049.8,0
+MZTI.US,D,20101223,000000,39.0568,39.6058,39.0568,39.2384,150692,0
+MZTI.US,D,20101227,000000,39.0969,39.7681,38.6687,39.3068,80231,0
+MZTI.US,D,20101228,000000,39.4213,39.6245,39.0353,39.0821,55306.4,0
+MZTI.US,D,20101229,000000,39.2047,39.4887,38.9453,39.0698,54565.8,0
+MZTI.US,D,20101230,000000,39.1043,39.4183,39.0427,39.0979,43346.2,0
+MZTI.US,D,20101231,000000,39.0304,39.2254,38.8225,38.8225,80789.1,0
+MZTI.US,D,20110103,000000,38.9331,39.5235,38.7231,38.9395,223527,0
+MZTI.US,D,20110104,000000,39.1635,39.2321,37.1272,37.5079,297615,0
+MZTI.US,D,20110105,000000,37.4598,37.846,37.2378,37.6022,82902,0
+MZTI.US,D,20110106,000000,37.5548,37.7103,36.2755,36.3636,181583,0
+MZTI.US,D,20110107,000000,36.4928,36.6398,35.266,35.9615,186463,0
+MZTI.US,D,20110110,000000,35.8386,36.025,35.4976,35.8912,170632,0
+MZTI.US,D,20110111,000000,36.0486,36.7692,35.8912,36.6015,130736,0
+MZTI.US,D,20110112,000000,36.9228,37.0212,36.5442,36.8311,72683.3,0
+MZTI.US,D,20110113,000000,36.8806,37.0653,36.5012,36.683,91155,0
+MZTI.US,D,20110114,000000,36.5442,36.9585,36.3409,36.8358,75433.2,0
+MZTI.US,D,20110118,000000,36.6343,36.9166,36.4226,36.7336,194233,0
+MZTI.US,D,20110119,000000,36.7562,36.9166,36.3672,36.401,93223.1,0
+MZTI.US,D,20110120,000000,36.2145,36.9079,36.0598,36.5509,121599,0
+MZTI.US,D,20110121,000000,36.8058,37.147,36.2679,36.3409,75039.5,0
+MZTI.US,D,20110124,000000,36.3953,37.0786,36.1985,36.8188,128787,0
+MZTI.US,D,20110125,000000,36.697,36.8143,36.2463,36.5658,131822,0
+MZTI.US,D,20110126,000000,36.5584,36.8188,36.3335,36.5658,179326,0
+MZTI.US,D,20110127,000000,38.5947,39.5159,36.7982,38.7701,321547,0
+MZTI.US,D,20110128,000000,38.8244,38.9116,37.8197,37.9199,219843,0
+MZTI.US,D,20110131,000000,38.0972,38.2263,37.6632,37.7166,183647,0
+MZTI.US,D,20110201,000000,38.065,38.4578,37.7794,38.2086,136591,0
+MZTI.US,D,20110202,000000,38.065,38.6012,37.846,38.0456,173669,0
+MZTI.US,D,20110203,000000,37.9725,38.5787,37.7597,38.5787,115757,0
+MZTI.US,D,20110204,000000,38.5947,38.6481,38.234,38.5461,76491.8,0
+MZTI.US,D,20110207,000000,38.5122,38.9068,37.8815,38.0709,122162,0
+MZTI.US,D,20110208,000000,37.901,38.7512,37.5284,38.7512,113719,0
+MZTI.US,D,20110209,000000,38.5039,39.0568,38.4842,38.8665,149837,0
+MZTI.US,D,20110210,000000,38.5787,39.1316,38.3454,38.8372,62879.7,0
+MZTI.US,D,20110211,000000,38.5122,40.3968,38.3987,40.1652,208392,0
+MZTI.US,D,20110214,000000,40.084,40.4681,39.5027,39.5366,140623,0
+MZTI.US,D,20110215,000000,39.2939,39.7202,38.9264,39.245,70092.3,0
+MZTI.US,D,20110216,000000,39.6602,39.8917,39.2667,39.4006,102212,0
+MZTI.US,D,20110218,000000,39.6788,39.8271,38.9669,39.5327,201296,0
+MZTI.US,D,20110222,000000,39.3399,39.9958,39.1299,39.2186,232401,0
+MZTI.US,D,20110223,000000,38.7362,39.7148,38.7362,38.8534,222795,0
+MZTI.US,D,20110224,000000,38.9669,39.0821,37.8815,37.9856,271191,0
+MZTI.US,D,20110225,000000,38.0915,39.0979,37.9557,39.0568,273682,0
+MZTI.US,D,20110228,000000,39.783,39.8955,38.9106,39.1795,256694,0
+MZTI.US,D,20110301,000000,39.0979,39.2392,38.0768,38.2901,294211,0
+MZTI.US,D,20110302,000000,38.1055,38.4878,37.6896,38.3519,120381,0
+MZTI.US,D,20110303,000000,38.6247,39.1504,38.1121,38.5168,394056,0
+MZTI.US,D,20110304,000000,38.3736,38.7567,37.895,38.1327,194760,0
+MZTI.US,D,20110307,000000,38.1767,38.3239,37.6418,37.815,170921,0
+MZTI.US,D,20110308,000000,37.895,38.6117,37.7103,38.277,121753,0
+MZTI.US,D,20110309,000000,38.2818,38.592,38.0606,38.3313,152039,0
+MZTI.US,D,20110310,000000,37.8743,38.8929,37.635,37.683,144081,0
+MZTI.US,D,20110311,000000,37.5677,37.7868,37.2341,37.546,121434,0
+MZTI.US,D,20110314,000000,37.2134,37.6762,37.206,37.4374,100882,0
+MZTI.US,D,20110315,000000,37.0232,37.5968,36.7851,37.2809,159703,0
+MZTI.US,D,20110316,000000,37.3214,37.8743,37.0878,37.5197,160613,0
+MZTI.US,D,20110317,000000,37.8537,38.024,37.223,37.2434,90857.3,0
+MZTI.US,D,20110318,000000,37.3972,40.1534,37.3972,39.0436,492039,0
+MZTI.US,D,20110321,000000,39.8065,40.4977,39.7183,39.9572,163699,0
+MZTI.US,D,20110322,000000,40.1223,40.1661,39.7987,39.9302,83031.1,0
+MZTI.US,D,20110323,000000,39.9422,40.4558,39.6162,40.172,158806,0
+MZTI.US,D,20110324,000000,40.3715,40.782,39.9422,40.661,171795,0
+MZTI.US,D,20110325,000000,40.6967,40.959,40.3509,40.3649,98866,0
+MZTI.US,D,20110328,000000,40.4977,40.7679,40.3003,40.3433,104528,0
+MZTI.US,D,20110329,000000,40.2441,40.9881,39.9638,40.8175,115649,0
+MZTI.US,D,20110330,000000,40.8392,41.3236,40.7427,41.1709,133110,0
+MZTI.US,D,20110331,000000,41.1671,41.5156,40.8925,41.3742,132146,0
+MZTI.US,D,20110401,000000,41.6918,41.9534,41.4549,41.8071,108458,0
+MZTI.US,D,20110404,000000,42.0797,42.0797,41.5663,41.7931,100193,0
+MZTI.US,D,20110405,000000,41.8211,42.7368,41.644,42.4198,95681.7,0
+MZTI.US,D,20110406,000000,42.183,42.3197,41.6637,41.9178,142598,0
+MZTI.US,D,20110407,000000,41.9682,41.9682,41.4549,41.6966,110282,0
+MZTI.US,D,20110408,000000,41.9926,42.0573,41.8138,41.9796,107494,0
+MZTI.US,D,20110411,000000,41.9178,42.2092,41.8324,42.0732,100555,0
+MZTI.US,D,20110412,000000,41.9561,42.362,41.9269,42.0986,145306,0
+MZTI.US,D,20110413,000000,42.229,42.4276,41.9609,42.2633,155693,0
+MZTI.US,D,20110414,000000,42.0302,42.7501,42.0302,42.5109,87064.8,0
+MZTI.US,D,20110415,000000,42.3703,43.2989,42.1023,43.0638,119530,0
+MZTI.US,D,20110418,000000,42.6327,42.7368,42.1284,42.2841,90063.4,0
+MZTI.US,D,20110419,000000,42.363,42.6037,42.2926,42.3561,65020.3,0
+MZTI.US,D,20110420,000000,42.7563,42.9542,42.4462,42.7893,57088.5,0
+MZTI.US,D,20110421,000000,42.8922,43.0159,42.5164,42.7726,34766.6,0
+MZTI.US,D,20110425,000000,42.8455,42.8455,42.363,42.6384,86365.8,0
+MZTI.US,D,20110426,000000,42.6805,44.1218,42.6449,43.8416,147595,0
+MZTI.US,D,20110427,000000,43.848,44.1892,43.611,44.1218,85650.9,0
+MZTI.US,D,20110428,000000,41.5289,43.1398,40.6546,42.3827,256243,0
+MZTI.US,D,20110429,000000,42.8407,42.8407,41.5308,41.7452,350449,0
+MZTI.US,D,20110502,000000,41.4325,41.7669,40.229,40.7603,327055,0
+MZTI.US,D,20110503,000000,40.5139,41.1764,40.472,41.0126,134579,0
+MZTI.US,D,20110504,000000,40.8231,41.4699,40.5241,40.9001,154933,0
+MZTI.US,D,20110505,000000,40.4504,41.4755,40.229,41.0563,158512,0
+MZTI.US,D,20110506,000000,41.2701,41.9926,41.0367,41.2637,118307,0
+MZTI.US,D,20110509,000000,41.3031,41.6779,41.212,41.4808,64353.4,0
+MZTI.US,D,20110510,000000,41.4808,42.0659,41.4611,41.7931,87201.4,0
+MZTI.US,D,20110511,000000,41.4611,42.0986,41.4611,42.002,76861,0
+MZTI.US,D,20110512,000000,41.7931,42.8998,41.6779,42.7097,91507.2,0
+MZTI.US,D,20110513,000000,42.8388,42.8388,41.6506,41.9926,111503,0
+MZTI.US,D,20110516,000000,41.7669,42.2552,41.6506,41.883,79485.1,0
+MZTI.US,D,20110517,000000,41.7875,42.1097,41.5936,41.7266,113213,0
+MZTI.US,D,20110518,000000,41.7819,41.7996,41.3882,41.6393,52582,0
+MZTI.US,D,20110519,000000,41.6095,42.3414,41.5083,42.2055,144287,0
+MZTI.US,D,20110520,000000,41.8698,42.0535,41.6637,41.7761,81503,0
+MZTI.US,D,20110523,000000,41.1456,41.705,41.1398,41.4887,116970,0
+MZTI.US,D,20110524,000000,41.3957,41.6581,41.0367,41.0367,121854,0
+MZTI.US,D,20110525,000000,41.1045,41.1045,40.5055,40.8598,100185,0
+MZTI.US,D,20110526,000000,40.7427,41.3442,40.5487,41.2637,70052.8,0
+MZTI.US,D,20110527,000000,41.2336,41.6095,41.2336,41.4549,82577.6,0
+MZTI.US,D,20110531,000000,41.5765,41.7378,40.6892,41.4032,268433,0
+MZTI.US,D,20110601,000000,41.2748,41.3096,39.8242,39.8598,501501,0
+MZTI.US,D,20110602,000000,39.6611,40.1877,39.4691,39.6451,150605,0
+MZTI.US,D,20110603,000000,39.352,39.3725,38.7682,38.8579,155550,0
+MZTI.US,D,20110606,000000,38.891,39.2696,38.6434,38.8076,145995,0
+MZTI.US,D,20110607,000000,39.1393,39.2555,38.7682,39.0979,95994.4,0
+MZTI.US,D,20110608,000000,38.9322,39.4812,38.8225,39.352,153726,0
+MZTI.US,D,20110609,000000,39.5018,39.6529,39.2555,39.4485,71377.1,0
+MZTI.US,D,20110610,000000,39.2283,39.6058,39.2283,39.4887,125351,0
+MZTI.US,D,20110613,000000,39.563,40.0312,38.9593,39.8242,140178,0
+MZTI.US,D,20110614,000000,39.8804,40.437,39.8673,40.1587,118218,0
+MZTI.US,D,20110615,000000,39.9152,40.1587,39.6124,39.8242,90206.4,0
+MZTI.US,D,20110616,000000,39.781,40.7155,39.781,40.6892,68768,0
+MZTI.US,D,20110617,000000,40.7857,41.1633,40.4231,40.4445,184451,0
+MZTI.US,D,20110620,000000,40.3322,41.3752,40.3322,40.9975,90893.6,0
+MZTI.US,D,20110621,000000,41.1764,41.4549,40.6788,41.3433,137416,0
+MZTI.US,D,20110622,000000,41.1446,41.795,41.1446,41.4397,87423.3,0
+MZTI.US,D,20110623,000000,41.0275,41.0341,40.572,40.9852,121104,0
+MZTI.US,D,20110624,000000,40.9366,41.3957,40.9366,41.1505,224845,0
+MZTI.US,D,20110627,000000,41.1446,41.8925,41.1016,41.5878,133582,0
+MZTI.US,D,20110628,000000,41.6028,41.9355,41.3031,41.8698,158916,0
+MZTI.US,D,20110629,000000,42.6384,42.6384,41.5812,41.9063,188534,0
+MZTI.US,D,20110630,000000,42.0621,42.2504,41.7594,41.7659,108604,0
+MZTI.US,D,20110701,000000,41.9412,42.3817,41.7837,42.2899,127298,0
+MZTI.US,D,20110705,000000,42.2401,42.4198,42.0471,42.3404,88686.8,0
+MZTI.US,D,20110706,000000,42.1931,42.9476,42.0515,42.9411,117504,0
+MZTI.US,D,20110707,000000,42.97,43.5549,42.97,43.5211,97905.6,0
+MZTI.US,D,20110708,000000,43.415,43.7676,42.9288,43.6355,108930,0
+MZTI.US,D,20110711,000000,43.2306,43.4854,41.9889,43.4021,215350,0
+MZTI.US,D,20110712,000000,43.2221,44.0544,43.2148,43.3196,121759,0
+MZTI.US,D,20110713,000000,42.5155,43.67,42.5155,43.3196,109550,0
+MZTI.US,D,20110714,000000,43.4527,43.5005,43.0524,43.2148,202492,0
+MZTI.US,D,20110715,000000,43.1882,43.2729,42.9017,43.2306,178234,0
+MZTI.US,D,20110718,000000,42.9561,42.9972,42.4386,42.627,160313,0
+MZTI.US,D,20110719,000000,42.7806,42.9935,42.6618,42.8361,179730,0
+MZTI.US,D,20110720,000000,42.8333,43.2306,42.6327,43.0169,66351,0
+MZTI.US,D,20110721,000000,43.328,43.7948,43.0601,43.3196,91127.3,0
+MZTI.US,D,20110722,000000,43.4375,43.4375,42.7956,42.9905,65366.1,0
+MZTI.US,D,20110725,000000,42.7019,42.8941,42.4818,42.5606,102950,0
+MZTI.US,D,20110726,000000,42.8061,42.8061,42.2213,42.4531,103737,0
+MZTI.US,D,20110727,000000,42.6449,42.6449,41.2101,41.3611,176780,0
+MZTI.US,D,20110728,000000,41.4719,41.8315,41.2412,41.3302,63180.6,0
+MZTI.US,D,20110729,000000,41.1081,41.4404,40.811,41.2954,164509,0
+MZTI.US,D,20110801,000000,41.348,41.6167,40.6638,40.9036,119484,0
+MZTI.US,D,20110802,000000,40.6892,41.1691,39.604,39.6236,209583,0
+MZTI.US,D,20110803,000000,39.7426,40.7633,39.6377,40.3265,157731,0
+MZTI.US,D,20110804,000000,40.2618,40.5025,38.6855,38.6855,166899,0
+MZTI.US,D,20110805,000000,38.726,39.6745,37.7936,39.2555,202108,0
+MZTI.US,D,20110808,000000,38.7998,39.4262,37.1609,37.1609,297048,0
+MZTI.US,D,20110809,000000,37.86,39.8242,37.0251,39.7277,318402,0
+MZTI.US,D,20110810,000000,38.7043,39.4409,38.0777,38.4513,222562,0
+MZTI.US,D,20110811,000000,38.5338,40.6356,38.4513,40.1269,192252,0
+MZTI.US,D,20110812,000000,40.26,40.5074,39.352,39.5778,126818,0
+MZTI.US,D,20110815,000000,39.8731,40.8194,39.5215,40.3575,81703.6,0
+MZTI.US,D,20110816,000000,39.8731,40.3509,39.5505,39.7567,109082,0
+MZTI.US,D,20110817,000000,40.0389,40.6133,39.2479,39.5018,102628,0
+MZTI.US,D,20110818,000000,38.47,39.2134,37.5725,37.786,279405,0
+MZTI.US,D,20110819,000000,37.3728,38.0354,36.817,37.3569,186359,0
+MZTI.US,D,20110822,000000,39.4691,39.4691,36.8198,36.9904,233312,0
+MZTI.US,D,20110823,000000,37.1527,39.3725,37.1527,39.1514,329799,0
+MZTI.US,D,20110824,000000,39.112,39.8327,38.1628,39.6529,155096,0
+MZTI.US,D,20110825,000000,39.975,39.975,38.7737,38.9322,147074,0
+MZTI.US,D,20110826,000000,38.3605,39.781,38.3605,39.5327,155783,0
+MZTI.US,D,20110829,000000,39.6377,40.9554,39.6377,40.8588,180282,0
+MZTI.US,D,20110830,000000,40.6826,41.8464,40.6826,41.6899,188327,0
+MZTI.US,D,20110831,000000,41.898,42.5296,41.2729,41.6348,150382,0
+MZTI.US,D,20110901,000000,41.5438,42.2532,40.9159,41.0331,164559,0
+MZTI.US,D,20110902,000000,40.4969,41.1193,39.9611,40.0295,85408.6,0
+MZTI.US,D,20110906,000000,38.6716,40.173,38.6716,39.9619,233262,0
+MZTI.US,D,20110907,000000,39.8731,41.9936,39.8731,41.7594,242104,0
+MZTI.US,D,20110908,000000,41.5371,42.123,41.1154,41.2834,156151,0
+MZTI.US,D,20110909,000000,40.9684,41.1764,39.8158,40.1455,151187,0
+MZTI.US,D,20110912,000000,41.2412,41.2412,39.6171,40.4098,90252.3,0
+MZTI.US,D,20110913,000000,40.6536,40.9479,39.9619,40.7482,195460,0
+MZTI.US,D,20110914,000000,41.2101,41.867,40.5114,41.463,159592,0
+MZTI.US,D,20110915,000000,41.9241,42.2083,41.3687,42.123,175562,0
+MZTI.US,D,20110916,000000,42.2597,42.4079,41.7096,42.2137,431181,0
+MZTI.US,D,20110919,000000,41.5701,41.6816,41.082,41.3621,103766,0
+MZTI.US,D,20110920,000000,41.5371,42.2673,41.0554,41.0554,128737,0
+MZTI.US,D,20110921,000000,41.2037,41.7855,40.5158,40.5533,192784,0
+MZTI.US,D,20110922,000000,38.9751,40.6892,38.9751,40.3902,268149,0
+MZTI.US,D,20110923,000000,40.3342,41.5624,40.1092,41.5241,157128,0
+MZTI.US,D,20110926,000000,41.7855,42.1172,41.3031,42.0591,190517,0
+MZTI.US,D,20110927,000000,42.6337,43.2558,42.0816,42.3114,154585,0
+MZTI.US,D,20110928,000000,42.3684,42.7197,41.0396,41.2037,212659,0
+MZTI.US,D,20110929,000000,42.0123,42.1314,40.9103,41.8268,106237,0
+MZTI.US,D,20110930,000000,41.1691,42.8031,41.1691,42.136,242879,0
+MZTI.US,D,20111003,000000,42.1931,43.2781,41.0331,41.0678,365500,0
+MZTI.US,D,20111004,000000,40.7538,42.9476,40.7482,42.8286,241780,0
+MZTI.US,D,20111005,000000,42.7986,42.9935,42.2007,42.8061,165137,0
+MZTI.US,D,20111006,000000,42.8061,43.2781,42.6466,43.1941,165509,0
+MZTI.US,D,20111007,000000,43.3047,43.748,42.6055,42.8969,73101.6,0
+MZTI.US,D,20111010,000000,43.2998,43.748,43.0443,43.7001,103694,0
+MZTI.US,D,20111011,000000,43.4284,43.8146,43.2859,43.5465,97300.5,0
+MZTI.US,D,20111012,000000,43.5211,44.1743,43.4517,43.9288,81870.1,0
+MZTI.US,D,20111013,000000,43.5719,44.0571,43.4845,43.8435,78399.8,0
+MZTI.US,D,20111014,000000,44.8781,44.8781,43.5324,44.0786,93111.1,0
+MZTI.US,D,20111017,000000,43.865,43.9203,42.289,42.5935,217206,0
+MZTI.US,D,20111018,000000,41.8315,44.1357,41.8315,43.835,158779,0
+MZTI.US,D,20111019,000000,43.5799,44.2444,43.3787,43.5941,121298,0
+MZTI.US,D,20111020,000000,43.5799,43.8585,42.822,43.8012,98343.1,0
+MZTI.US,D,20111021,000000,44.355,44.8854,43.7132,44.285,130554,0
+MZTI.US,D,20111024,000000,44.2717,45.5564,43.9623,45.2256,139986,0
+MZTI.US,D,20111025,000000,45.1029,45.1975,44.5484,44.9595,128985,0
+MZTI.US,D,20111026,000000,45.3148,45.5901,42.7677,43.7619,379844,0
+MZTI.US,D,20111027,000000,46.6546,47.8683,45.5143,46.6624,631149,0
+MZTI.US,D,20111028,000000,45.6419,47.1064,45.6419,46.4954,244289,0
+MZTI.US,D,20111031,000000,46.1412,46.6248,45.7166,45.9454,147074,0
+MZTI.US,D,20111101,000000,44.2717,46.2012,44.2717,44.6194,218923,0
+MZTI.US,D,20111102,000000,45.2201,45.5564,44.6654,45.3925,182541,0
+MZTI.US,D,20111103,000000,45.7616,46.2922,45.4645,46.1656,149389,0
+MZTI.US,D,20111104,000000,45.6878,46.1027,45.4853,45.9304,83948.8,0
+MZTI.US,D,20111107,000000,45.9482,46.2198,45.2143,46.1694,55269,0
+MZTI.US,D,20111108,000000,46.5808,47.2565,45.935,47.1374,170626,0
+MZTI.US,D,20111109,000000,46.1929,46.7138,45.849,46.0438,162190,0
+MZTI.US,D,20111110,000000,46.2358,47.0409,46.2358,46.7138,73500.7,0
+MZTI.US,D,20111111,000000,47.0484,47.7736,46.7082,47.5405,117749,0
+MZTI.US,D,20111114,000000,47.5891,47.5891,46.8711,47.1713,86253.8,0
+MZTI.US,D,20111115,000000,47.0701,48.0501,46.7082,47.9525,78597.2,0
+MZTI.US,D,20111116,000000,47.4963,48.7606,47.4616,47.5674,74505.9,0
+MZTI.US,D,20111117,000000,47.4289,47.8683,46.4749,46.6483,132835,0
+MZTI.US,D,20111118,000000,46.5066,46.9089,46.2358,46.4375,116218,0
+MZTI.US,D,20111121,000000,45.7749,46.0035,45.1789,45.5631,188355,0
+MZTI.US,D,20111122,000000,45.5761,46.0702,45.1994,45.5564,91943.6,0
+MZTI.US,D,20111123,000000,45.2847,45.2847,43.8435,44.1425,115701,0
+MZTI.US,D,20111125,000000,43.9615,44.2521,43.494,43.5089,54405.7,0
+MZTI.US,D,20111128,000000,44.7075,46.6483,44.3748,46.6483,313895,0
+MZTI.US,D,20111129,000000,46.529,47.0849,46.1374,46.6867,291826,0
+MZTI.US,D,20111130,000000,48.275,48.74,47.2283,48.6248,282215,0
+MZTI.US,D,20111201,000000,48.3602,48.9038,47.6286,47.7305,204817,0
+MZTI.US,D,20111202,000000,48.0754,48.0754,47.2921,47.5151,86952.7,0
+MZTI.US,D,20111205,000000,48.0549,48.4802,47.6864,48.2487,173340,0
+MZTI.US,D,20111206,000000,48.529,48.6454,47.9857,48.4288,164009,0
+MZTI.US,D,20111207,000000,48.1597,48.6228,47.2499,48.5233,89384.7,0
+MZTI.US,D,20111208,000000,48.0754,48.0754,46.9302,47.1374,109119,0
+MZTI.US,D,20111209,000000,47.2846,49.1587,47.2076,48.9973,188487,0
+MZTI.US,D,20111212,000000,48.4887,48.4887,47.5423,48.0549,160878,0
+MZTI.US,D,20111213,000000,48.306,48.8214,47.3875,47.6042,121468,0
+MZTI.US,D,20111214,000000,47.1635,47.8205,46.1723,47.2921,153638,0
+MZTI.US,D,20111215,000000,47.9445,49.0042,47.7755,48.9714,129178,0
+MZTI.US,D,20111216,000000,49.2926,49.6311,48.7304,49.5401,612152,0
+MZTI.US,D,20111219,000000,49.961,49.961,48.4643,48.6228,141405,0
+MZTI.US,D,20111220,000000,49.4858,50.0115,49.3264,49.4436,190276,0
+MZTI.US,D,20111221,000000,49.4436,49.7239,49.2628,49.4502,191479,0
+MZTI.US,D,20111222,000000,49.466,49.5158,48.4138,48.6593,153567,0
+MZTI.US,D,20111223,000000,48.8157,48.9835,48.5627,48.7893,68523.7,0
+MZTI.US,D,20111227,000000,48.7156,49.3874,48.7022,49.1316,151910,0
+MZTI.US,D,20111228,000000,49.0463,49.1316,48.1242,48.2347,140609,0
+MZTI.US,D,20111229,000000,48.1524,49.2552,48.1524,49.1137,103150,0
+MZTI.US,D,20111230,000000,48.931,49.3667,48.1093,48.1381,118269,0
+MZTI.US,D,20120103,000000,48.9767,49.6947,47.9302,48.2414,153988,0
+MZTI.US,D,20120104,000000,47.9929,48.3547,47.6152,47.844,96557.8,0
+MZTI.US,D,20120105,000000,48.1093,48.1093,47.1374,48.021,140057,0
+MZTI.US,D,20120106,000000,47.888,48.1326,47.591,47.6931,108156,0
+MZTI.US,D,20120109,000000,48.0622,48.2563,47.591,48.1467,180974,0
+MZTI.US,D,20120110,000000,48.2844,48.8299,48.2487,48.6079,309672,0
+MZTI.US,D,20120111,000000,48.2271,48.306,47.7305,47.8495,94918.7,0
+MZTI.US,D,20120112,000000,48.0071,48.3855,47.5358,48.2347,72509.3,0
+MZTI.US,D,20120113,000000,47.6864,48.4437,47.6864,48.1242,108881,0
+MZTI.US,D,20120117,000000,48.2357,48.663,48.0754,48.1252,116410,0
+MZTI.US,D,20120118,000000,48.1017,48.6302,47.6042,48.5815,79588.6,0
+MZTI.US,D,20120119,000000,48.8157,48.8157,48.0689,48.5233,34189.2,0
+MZTI.US,D,20120120,000000,48.3275,48.7839,48.3209,48.5925,89171.3,0
+MZTI.US,D,20120123,000000,48.7156,48.9115,48.1242,48.543,66968.9,0
+MZTI.US,D,20120124,000000,48.3471,48.6669,48.1524,48.2067,84053.4,0
+MZTI.US,D,20120125,000000,48.1093,48.7304,47.7755,48.1326,89085.9,0
+MZTI.US,D,20120126,000000,47.2207,48.5925,46.9219,48.4887,111072,0
+MZTI.US,D,20120127,000000,48.3855,48.5992,47.9797,48.3547,60469.1,0
+MZTI.US,D,20120130,000000,47.9498,48.6376,47.2143,48.529,116187,0
+MZTI.US,D,20120131,000000,48.8419,49.2711,48.1925,48.2423,138245,0
+MZTI.US,D,20120201,000000,48.4935,48.6669,48.1242,48.4576,276965,0
+MZTI.US,D,20120202,000000,48.4062,48.9714,47.9857,48.2994,157508,0
+MZTI.US,D,20120203,000000,49.2628,49.2787,48.5815,48.5925,123373,0
+MZTI.US,D,20120206,000000,48.3727,48.5664,48.1597,48.3209,67625.2,0
+MZTI.US,D,20120207,000000,48.214,48.5964,47.9376,47.9376,89359.1,0
+MZTI.US,D,20120208,000000,47.9023,48.2217,47.4607,47.887,110954,0
+MZTI.US,D,20120209,000000,47.8712,48.0689,47.4408,47.5825,112970,0
+MZTI.US,D,20120210,000000,47.0334,47.2984,46.6117,47.0277,79477.6,0
+MZTI.US,D,20120213,000000,47.5853,47.5853,46.7072,47.2207,103823,0
+MZTI.US,D,20120214,000000,47.0558,47.2207,46.5833,47.1204,69480.9,0
+MZTI.US,D,20120215,000000,47.3269,47.485,46.5537,46.755,83933.9,0
+MZTI.US,D,20120216,000000,46.8068,47.6864,46.7213,47.471,86380.8,0
+MZTI.US,D,20120217,000000,47.5674,47.6997,47.0998,47.1899,59655.9,0
+MZTI.US,D,20120221,000000,47.1713,47.4298,46.9089,47.2921,81590.5,0
+MZTI.US,D,20120222,000000,47.3708,47.5741,47.0783,47.216,58889.8,0
+MZTI.US,D,20120223,000000,47.3875,48.0144,47.2283,47.903,56611.5,0
+MZTI.US,D,20120224,000000,47.9169,48.097,47.1074,47.1665,76973.1,0
+MZTI.US,D,20120227,000000,46.3538,46.562,45.805,45.9623,244658,0
+MZTI.US,D,20120228,000000,45.8443,46.1141,45.2472,45.5891,190606,0
+MZTI.US,D,20120229,000000,45.5781,45.8965,45.2425,45.2425,99928.9,0
+MZTI.US,D,20120301,000000,45.431,45.534,44.817,45.038,210540,0
+MZTI.US,D,20120302,000000,45.0635,45.2228,44.206,44.4039,155724,0
+MZTI.US,D,20120305,000000,44.2426,44.9772,44.1461,44.9344,65265.8,0
+MZTI.US,D,20120306,000000,44.5564,44.817,44.1996,44.3345,117627,0
+MZTI.US,D,20120307,000000,44.192,45.0281,44.1724,44.7122,46278.6,0
+MZTI.US,D,20120308,000000,45.0775,45.1443,44.3419,45.0448,123325,0
+MZTI.US,D,20120309,000000,45.038,45.8141,45.038,45.6762,99067.7,0
+MZTI.US,D,20120312,000000,45.7974,45.9998,45.6691,45.7701,52025,0
+MZTI.US,D,20120313,000000,46.0317,46.3446,45.8356,46.3446,81894.6,0
+MZTI.US,D,20120314,000000,46.2189,46.6585,45.6419,45.7759,49756.3,0
+MZTI.US,D,20120315,000000,45.8067,45.9247,45.2801,45.7561,59506.5,0
+MZTI.US,D,20120316,000000,45.851,45.851,45.2801,45.3953,184949,0
+MZTI.US,D,20120319,000000,45.2415,45.9107,45.1732,45.6033,61565,0
+MZTI.US,D,20120320,000000,45.2658,45.7355,45.2658,45.3466,93006.5,0
+MZTI.US,D,20120321,000000,45.431,45.6268,45.0851,45.324,116802,0
+MZTI.US,D,20120322,000000,45.0281,45.7028,45.0281,45.6268,78186.4,0
+MZTI.US,D,20120323,000000,45.6887,45.9501,45.3606,45.8733,56345.7,0
+MZTI.US,D,20120326,000000,46.427,46.6791,45.9782,46.427,143335,0
+MZTI.US,D,20120327,000000,46.337,46.8891,46.337,46.5048,80137.1,0
+MZTI.US,D,20120328,000000,46.6585,46.7783,46.2556,46.5825,117805,0
+MZTI.US,D,20120329,000000,46.2612,46.7783,45.695,46.7278,70649.4,0
+MZTI.US,D,20120330,000000,46.9507,46.9507,46.3999,46.3999,70199,0
+MZTI.US,D,20120402,000000,46.2836,46.8543,46.0821,46.2903,138223,0
+MZTI.US,D,20120403,000000,46.3663,46.6248,45.6812,46.0389,98162.8,0
+MZTI.US,D,20120404,000000,45.6268,45.8984,45.4169,45.6566,70678.2,0
+MZTI.US,D,20120405,000000,45.4526,45.4591,45.038,45.1218,82038.7,0
+MZTI.US,D,20120409,000000,44.6137,45.0635,44.3683,44.4967,157878,0
+MZTI.US,D,20120410,000000,44.3748,44.5564,43.8012,43.8453,122982,0
+MZTI.US,D,20120411,000000,44.089,44.6971,43.8519,44.2764,78905.6,0
+MZTI.US,D,20120412,000000,44.1996,44.6483,44.0046,44.5564,68717.9,0
+MZTI.US,D,20120413,000000,44.4646,44.5021,43.9906,44.1105,66152.5,0
+MZTI.US,D,20120416,000000,44.1724,44.8313,44.133,44.654,57364.8,0
+MZTI.US,D,20120417,000000,44.968,45.8256,44.968,45.4654,92501.7,0
+MZTI.US,D,20120418,000000,45.2285,45.695,45.16,45.3466,85226.1,0
+MZTI.US,D,20120419,000000,45.2873,45.6691,44.7225,44.8836,97638.8,0
+MZTI.US,D,20120420,000000,45.7418,45.7418,45.1218,45.3099,108083,0
+MZTI.US,D,20120423,000000,44.7309,44.8377,44.1996,44.3748,69805.3,0
+MZTI.US,D,20120424,000000,44.5021,45.1443,44.5021,45.1443,80807.2,0
+MZTI.US,D,20120425,000000,45.5949,45.8291,45.3532,45.7355,89165.9,0
+MZTI.US,D,20120426,000000,45.6342,45.7701,45.0328,45.1291,81720.7,0
+MZTI.US,D,20120427,000000,45.1367,45.2022,44.4451,44.9849,105910,0
+MZTI.US,D,20120430,000000,45.0517,46.3446,45.0517,45.5265,139771,0
+MZTI.US,D,20120501,000000,45.4457,46.5833,45.3035,45.3109,216781,0
+MZTI.US,D,20120502,000000,44.9772,45.8874,44.9772,45.6419,105141,0
+MZTI.US,D,20120503,000000,45.4536,45.8542,45.2667,45.385,164233,0
+MZTI.US,D,20120504,000000,45.1732,45.4645,45.115,45.1815,134286,0
+MZTI.US,D,20120507,000000,45.038,45.6625,45.038,45.3682,84455.7,0
+MZTI.US,D,20120508,000000,45.0075,46.0389,45.0075,46.0389,73991.6,0
+MZTI.US,D,20120509,000000,45.4862,46.0212,45.4536,45.7447,63724.8,0
+MZTI.US,D,20120510,000000,45.9491,46.414,45.7447,46.174,42170.2,0
+MZTI.US,D,20120511,000000,45.9454,46.3999,45.5752,45.7418,76309.3,0
+MZTI.US,D,20120514,000000,45.4779,46.0389,44.7515,45.7241,66480.1,0
+MZTI.US,D,20120515,000000,45.6268,46.1412,45.5125,45.9389,58736.1,0
+MZTI.US,D,20120516,000000,45.9725,46.4073,45.8581,46.055,58709.4,0
+MZTI.US,D,20120517,000000,46.0821,46.0821,44.9128,44.9201,80366.5,0
+MZTI.US,D,20120518,000000,44.8022,45.0271,44.399,44.6175,154679,0
+MZTI.US,D,20120521,000000,44.7582,44.9344,43.9983,44.7225,120464,0
+MZTI.US,D,20120522,000000,44.6906,44.7582,44.1461,44.3345,97801,0
+MZTI.US,D,20120523,000000,43.9983,44.4039,43.7619,44.3683,261210,0
+MZTI.US,D,20120524,000000,44.3683,45.2754,43.9906,45.2754,84267.9,0
+MZTI.US,D,20120525,000000,45.2163,45.9023,45.1815,45.8902,97674,0
+MZTI.US,D,20120529,000000,46.0212,46.3933,45.7936,46.3164,119665,0
+MZTI.US,D,20120530,000000,46.0654,46.3653,45.983,46.3567,146364,0
+MZTI.US,D,20120531,000000,46.1685,47.0071,45.0851,47.0006,152879,0
+MZTI.US,D,20120601,000000,46.324,47.319,46.324,46.4356,187122,0
+MZTI.US,D,20120604,000000,46.5282,46.6876,45.983,46.3567,122139,0
+MZTI.US,D,20120605,000000,46.0448,46.5209,45.773,46.442,77534.4,0
+MZTI.US,D,20120606,000000,46.6876,47.2067,46.5339,47.1775,49864.1,0
+MZTI.US,D,20120607,000000,47.7221,47.7221,46.5833,46.6389,123820,0
+MZTI.US,D,20120608,000000,46.5124,47.7625,46.3999,47.6836,111743,0
+MZTI.US,D,20120611,000000,47.9508,47.9508,47.1713,47.2441,121604,0
+MZTI.US,D,20120612,000000,47.3679,47.6997,46.3868,47.4457,73642.6,0
+MZTI.US,D,20120613,000000,47.4024,48.0566,47.2283,47.3278,80235.2,0
+MZTI.US,D,20120614,000000,47.4737,48.0566,47.2714,47.7492,72467.7,0
+MZTI.US,D,20120615,000000,47.6396,48.6611,47.5664,48.1636,190819,0
+MZTI.US,D,20120618,000000,47.9386,48.4129,47.9386,48.3031,133985,0
+MZTI.US,D,20120619,000000,48.3539,48.9704,48.2376,48.8327,113624,0
+MZTI.US,D,20120620,000000,48.6816,48.8486,48.2113,48.3914,64046,0
+MZTI.US,D,20120621,000000,48.4792,48.543,47.425,47.5233,104909,0
+MZTI.US,D,20120622,000000,47.965,48.5233,47.7971,48.4792,108784,0
+MZTI.US,D,20120625,000000,47.7286,48.515,47.5319,48.3773,73239.2,0
+MZTI.US,D,20120626,000000,48.3539,48.5825,47.9508,48.4427,63366.3,0
+MZTI.US,D,20120627,000000,48.3717,49.3967,48.231,49.2571,63099.5,0
+MZTI.US,D,20120628,000000,49.0161,50.2129,48.6318,49.9937,175997,0
+MZTI.US,D,20120629,000000,50.8351,50.8351,49.6414,49.9853,157443,0
+MZTI.US,D,20120702,000000,50.0077,50.1679,49.3753,49.9777,277716,0
+MZTI.US,D,20120703,000000,49.9516,50.6598,49.7386,50.6114,77498.1,0
+MZTI.US,D,20120705,000000,50.3095,50.4782,50.1755,50.437,71309.9,0
+MZTI.US,D,20120706,000000,50.0508,50.5765,50.0508,50.4912,86426.6,0
+MZTI.US,D,20120709,000000,50.4845,50.4845,50.1219,50.4088,86757.5,0
+MZTI.US,D,20120710,000000,50.4725,50.716,50.1407,50.3376,73839,0
+MZTI.US,D,20120711,000000,50.33,50.33,49.513,49.8024,69737,0
+MZTI.US,D,20120712,000000,49.6806,49.7734,48.9767,49.2289,106069,0
+MZTI.US,D,20120713,000000,49.3274,51.046,49.3274,50.8146,80527.6,0
+MZTI.US,D,20120716,000000,50.6195,50.6195,49.3077,49.4315,82770.7,0
+MZTI.US,D,20120717,000000,49.7304,50.1014,49.201,49.4895,50160.8,0
+MZTI.US,D,20120718,000000,49.4735,50.3591,49.4735,49.8175,46768.4,0
+MZTI.US,D,20120719,000000,49.8091,49.8091,48.6686,48.8054,80472.1,0
+MZTI.US,D,20120720,000000,48.7931,49.272,48.5664,49.0387,71559.6,0
+MZTI.US,D,20120723,000000,48.6462,48.9892,48.3182,48.6751,86618.7,0
+MZTI.US,D,20120724,000000,48.825,48.825,47.6613,47.8319,101799,0
+MZTI.US,D,20120725,000000,48.0501,48.6386,48.022,48.2684,92594.6,0
+MZTI.US,D,20120726,000000,48.7482,48.9019,48.6161,48.6751,31171.4,0
+MZTI.US,D,20120727,000000,48.7876,49.5926,48.5356,49.1437,120677,0
+MZTI.US,D,20120730,000000,49.0968,49.4971,49.0678,49.2796,42789.1,0
+MZTI.US,D,20120731,000000,49.1925,49.3753,48.6248,48.6386,51974.8,0
+MZTI.US,D,20120801,000000,49.0042,49.2861,48.0642,48.0707,78409.4,0
+MZTI.US,D,20120802,000000,47.7831,48.4091,47.7831,48.2684,72032.3,0
+MZTI.US,D,20120803,000000,48.7173,49.6066,48.4278,49.0529,91422.9,0
+MZTI.US,D,20120806,000000,49.2159,49.5495,48.825,48.886,73227.5,0
+MZTI.US,D,20120807,000000,49.3537,49.4033,49.1251,49.2571,74585.9,0
+MZTI.US,D,20120808,000000,49.1307,49.3077,48.9704,49.2092,29613.5,0
+MZTI.US,D,20120809,000000,49.2234,49.305,48.8634,48.9767,27432.3,0
+MZTI.US,D,20120810,000000,48.9356,49.138,48.7587,48.9892,58121.4,0
+MZTI.US,D,20120813,000000,48.9019,49.0161,47.9827,48.9562,63536,0
+MZTI.US,D,20120814,000000,49.0593,49.2092,48.2029,48.6089,57763.9,0
+MZTI.US,D,20120815,000000,48.3987,48.8073,48.1711,48.4792,56356.4,0
+MZTI.US,D,20120816,000000,48.3987,48.5944,48.0997,48.5825,85646.6,0
+MZTI.US,D,20120817,000000,48.4567,48.8177,48.4567,48.6816,63712,0
+MZTI.US,D,20120820,000000,48.4999,48.7587,48.3773,48.529,60557.7,0
+MZTI.US,D,20120821,000000,48.6462,49.8024,48.4999,49.1437,150329,0
+MZTI.US,D,20120822,000000,49.3618,49.3618,48.4567,48.6816,55523,0
+MZTI.US,D,20120823,000000,51.0686,52.3167,49.9937,50.7816,241002,0
+MZTI.US,D,20120824,000000,50.9129,51.4078,50.7688,51.2091,163954,0
+MZTI.US,D,20120827,000000,51.4218,51.5869,51.0609,51.2016,78981.4,0
+MZTI.US,D,20120828,000000,51.0825,51.4078,50.8014,51.2315,88696.4,0
+MZTI.US,D,20120829,000000,51.2242,51.3413,51.1227,51.2315,102513,0
+MZTI.US,D,20120830,000000,51.0825,51.2016,50.7115,50.9852,40446.8,0
+MZTI.US,D,20120831,000000,51.3544,51.4386,50.7311,50.8512,68269.7,0
+MZTI.US,D,20120904,000000,51.0686,51.4274,50.6195,51.2869,131211,0
+MZTI.US,D,20120905,000000,51.0892,51.5457,50.42,50.9111,226220,0
+MZTI.US,D,20120906,000000,51.1304,51.5617,51.0666,51.5294,133582,0
+MZTI.US,D,20120907,000000,51.7797,51.9261,51.3413,51.5231,90737.8,0
+MZTI.US,D,20120910,000000,51.2935,51.5636,51.2016,51.271,62309.9,0
+MZTI.US,D,20120911,000000,51.2091,51.6112,51.0816,51.3328,72198.8,0
+MZTI.US,D,20120912,000000,51.2775,51.6047,51.2577,51.5528,75218.7,0
+MZTI.US,D,20120913,000000,51.5231,51.641,51.271,51.5231,129093,0
+MZTI.US,D,20120914,000000,51.5878,51.7413,51.1443,51.4631,134807,0
+MZTI.US,D,20120917,000000,51.1443,51.6047,51.1443,51.3926,83917.9,0
+MZTI.US,D,20120918,000000,51.4631,51.6262,51.3769,51.451,79597.1,0
+MZTI.US,D,20120919,000000,51.5294,51.7012,51.3571,51.5812,62846.6,0
+MZTI.US,D,20120920,000000,51.3413,52.3654,51.3413,52.0282,37843,0
+MZTI.US,D,20120921,000000,52.5839,52.6627,51.6862,51.7499,250948,0
+MZTI.US,D,20120924,000000,51.4968,52.6964,51.4968,52.5035,93998.9,0
+MZTI.US,D,20120925,000000,52.6484,52.6775,51.7946,51.8314,99526.6,0
+MZTI.US,D,20120926,000000,51.9713,52.5772,51.6336,51.8436,53464.5,0
+MZTI.US,D,20120927,000000,51.8586,52.2455,51.5528,52.1621,52212.8,0
+MZTI.US,D,20120928,000000,51.8847,52.3374,51.6195,51.6739,61366.5,0
+MZTI.US,D,20121001,000000,51.7573,52.0282,50.362,51.2091,193734,0
+MZTI.US,D,20121002,000000,51.4218,52.7028,51.1885,51.5878,53326.9,0
+MZTI.US,D,20121003,000000,51.6195,51.6262,50.5681,51.2577,54446.3,0
+MZTI.US,D,20121004,000000,51.4968,51.6047,50.8821,51.6047,67314.6,0
+MZTI.US,D,20121005,000000,51.5735,52.3309,51.1885,51.4546,70190.5,0
+MZTI.US,D,20121008,000000,51.4696,52.0338,51.4696,51.8173,46535.8,0
+MZTI.US,D,20121009,000000,51.7724,51.866,51.3,51.3487,111469,0
+MZTI.US,D,20121010,000000,51.4968,51.8792,51.4284,51.5878,35655.5,0
+MZTI.US,D,20121011,000000,51.8978,51.8978,51.2091,51.3132,44553.1,0
+MZTI.US,D,20121012,000000,51.3769,51.5145,50.7724,50.8634,73867.8,0
+MZTI.US,D,20121015,000000,51.017,51.4349,50.5953,51.3413,61073.1,0
+MZTI.US,D,20121016,000000,51.4162,51.8314,51.1147,51.5662,38772.5,0
+MZTI.US,D,20121017,000000,51.6195,52.3449,51.6195,52.2099,45220,0
+MZTI.US,D,20121018,000000,52.1022,52.4788,51.8727,52.3993,51307.9,0
+MZTI.US,D,20121019,000000,52.1106,52.133,50.8409,51.1659,89740,0
+MZTI.US,D,20121022,000000,51.2242,51.7499,50.7939,51.0311,39619.8,0
+MZTI.US,D,20121023,000000,50.8634,51.2775,50.2281,51.0816,56639.2,0
+MZTI.US,D,20121024,000000,51.3835,51.3835,50.3124,50.5382,74826,0
+MZTI.US,D,20121025,000000,50.751,51.9783,50.7349,51.4968,40747.7,0
+MZTI.US,D,20121026,000000,51.538,51.9408,50.7199,51.3206,29871.7,0
+MZTI.US,D,20121031,000000,51.271,51.5145,50.4951,51.3413,70355.9,0
+MZTI.US,D,20121101,000000,51.2503,53.1171,51.2503,52.7882,201555,0
+MZTI.US,D,20121102,000000,52.774,53.1171,52.0141,52.1172,158470,0
+MZTI.US,D,20121105,000000,51.9634,52.3691,51.4349,51.866,68144.8,0
+MZTI.US,D,20121106,000000,52.1256,53.0702,52.1256,52.8949,71566,0
+MZTI.US,D,20121107,000000,52.5839,53.1171,51.1596,51.5662,96051,0
+MZTI.US,D,20121108,000000,51.656,51.9559,51.1659,51.5662,101712,0
+MZTI.US,D,20121109,000000,51.1443,52.0825,51.1443,51.5812,49447.9,0
+MZTI.US,D,20121112,000000,51.7337,51.8314,51.2577,51.3769,18884.7,0
+MZTI.US,D,20121113,000000,51.3065,51.9559,51.2242,51.3065,68075.5,0
+MZTI.US,D,20121114,000000,51.4968,51.7274,51.0452,51.0958,85755.4,0
+MZTI.US,D,20121115,000000,51.1147,51.271,50.6439,50.765,90555.3,0
+MZTI.US,D,20121116,000000,50.6027,50.7798,49.7819,50.0152,144733,0
+MZTI.US,D,20121119,000000,50.4614,51.7076,50.0002,51.7012,216729,0
+MZTI.US,D,20121120,000000,51.7797,52.1724,51.3,52.0891,118132,0
+MZTI.US,D,20121121,000000,52.1106,52.535,51.6804,51.866,48506.7,0
+MZTI.US,D,20121123,000000,52.0891,52.2736,51.7413,52.2455,35909.4,0
+MZTI.US,D,20121126,000000,52.4134,52.5408,52.0749,52.5117,81789,0
+MZTI.US,D,20121127,000000,52.4209,52.9083,51.999,52.759,167022,0
+MZTI.US,D,20121128,000000,52.535,53.0579,52.1461,52.9495,132865,0
+MZTI.US,D,20121129,000000,53.5799,53.5799,52.8012,53.1639,177261,0
+MZTI.US,D,20121130,000000,53.3756,53.6213,53.0702,53.4292,214604,0
+MZTI.US,D,20121203,000000,54.3147,55.265,53.7319,54.2287,272190,0
+MZTI.US,D,20121204,000000,54.6493,54.7026,53.9659,54.3072,199996,0
+MZTI.US,D,20121205,000000,54.623,54.7992,54.2331,54.3457,1642676,0
+MZTI.US,D,20121206,000000,54.9323,55.0896,53.788,54.3755,382487,0
+MZTI.US,D,20121207,000000,54.2885,54.5583,54.1047,54.3913,1413314,0
+MZTI.US,D,20121210,000000,54.2885,54.295,53.8545,54.0925,87637.8,0
+MZTI.US,D,20121211,000000,54.2117,54.2117,53.4601,53.7719,112487,0
+MZTI.US,D,20121212,000000,53.9847,53.9847,53.0823,53.1583,62872.2,0
+MZTI.US,D,20121213,000000,53.2229,53.3382,52.4518,52.6944,81270.4,0
+MZTI.US,D,20121214,000000,52.6944,53.0282,51.7208,51.8819,125905,0
+MZTI.US,D,20121217,000000,52.1163,53.0973,51.6992,52.9898,153440,0
+MZTI.US,D,20121218,000000,53.0589,53.0589,52.5501,52.6728,79286.6,0
+MZTI.US,D,20121219,000000,52.3456,52.7609,51.9054,52.0338,100092,0
+MZTI.US,D,20121220,000000,52.535,52.535,51.9585,52.1256,94993.4,0
+MZTI.US,D,20121221,000000,51.7432,52.5259,51.4218,51.7855,589633,0
+MZTI.US,D,20121224,000000,51.9664,52.4965,51.6507,52.3841,55199.7,0
+MZTI.US,D,20121226,000000,52.376,52.653,51.1266,51.2251,75531.4,0
+MZTI.US,D,20121227,000000,51.3516,51.7696,50.7294,51.4294,77060.6,0
+MZTI.US,D,20121228,000000,51.4078,51.896,51.2917,51.6507,130423,0
+MZTI.US,D,20121231,000000,51.7057,52.5642,51.1005,52.4749,186797,0
+MZTI.US,D,20130102,000000,53.2708,53.8481,53.0186,53.6868,165967,0
+MZTI.US,D,20130103,000000,53.8228,54.2117,52.9595,54.1712,127302,0
+MZTI.US,D,20130104,000000,54.2117,54.5452,53.7815,53.9371,102802,0
+MZTI.US,D,20130107,000000,53.7085,53.7085,53.0909,53.2023,98732.6,0
+MZTI.US,D,20130108,000000,53.1648,53.4214,52.8238,53.4132,93226.3,0
+MZTI.US,D,20130109,000000,53.6034,53.7166,53.2173,53.7085,52534,0
+MZTI.US,D,20130110,000000,53.7815,54.4158,53.6785,53.9062,41165,0
+MZTI.US,D,20130111,000000,54.0271,54.2651,53.355,53.9519,46131.3,0
+MZTI.US,D,20130114,000000,53.8789,54.0589,53.4132,53.7815,60670.8,0
+MZTI.US,D,20130115,000000,53.5509,54.0879,53.5509,53.8995,73471.9,0
+MZTI.US,D,20130116,000000,53.9304,54.353,53.6934,54.2405,65282.8,0
+MZTI.US,D,20130117,000000,54.4384,54.5452,53.9398,54.2405,65067.3,0
+MZTI.US,D,20130118,000000,54.4384,54.4384,53.9689,54.2555,64131.4,0
+MZTI.US,D,20130122,000000,54.0925,54.4244,53.8032,54.3034,111774,0
+MZTI.US,D,20130123,000000,53.9597,54.5817,53.9597,54.2555,157989,0
+MZTI.US,D,20130124,000000,54.353,55.0072,54.1865,54.9549,229817,0
+MZTI.US,D,20130125,000000,55.1441,55.499,54.8104,55.4551,74475,0
+MZTI.US,D,20130128,000000,55.5442,55.5442,55.0223,55.3342,96780.9,0
+MZTI.US,D,20130129,000000,55.3951,55.6819,55.2434,55.5442,78906.7,0
+MZTI.US,D,20130130,000000,55.4617,55.6744,55.2722,55.6585,87054.1,0
+MZTI.US,D,20130131,000000,55.6744,56.3191,54.084,54.1946,296620,0
+MZTI.US,D,20130201,000000,54.3034,55.3249,54.1865,55.0223,96913.2,0
+MZTI.US,D,20130204,000000,54.7281,54.9323,53.9847,54.3343,114758,0
+MZTI.US,D,20130205,000000,54.4917,55.2268,54.4769,54.5817,119627,0
+MZTI.US,D,20130206,000000,54.5377,54.9154,54.2032,54.8855,57624.2,0
+MZTI.US,D,20130207,000000,54.5078,55.0896,54.2651,54.6202,75961.5,0
+MZTI.US,D,20130208,000000,54.551,55.2268,54.551,55.1122,50570.5,0
+MZTI.US,D,20130211,000000,55.0972,55.4551,54.9621,55.2123,63943.6,0
+MZTI.US,D,20130212,000000,55.3652,55.3783,54.9399,55.2957,48251.7,0
+MZTI.US,D,20130213,000000,55.3876,55.5311,55.2123,55.4617,67426.7,0
+MZTI.US,D,20130214,000000,55.6135,56.1196,55.471,55.8196,111794,0
+MZTI.US,D,20130215,000000,55.7354,56.1288,55.1441,55.3485,75224.1,0
+MZTI.US,D,20130219,000000,55.591,55.9135,55.0381,55.8046,61954.5,0
+MZTI.US,D,20130220,000000,55.667,55.7729,55.0223,55.0456,109975,0
+MZTI.US,D,20130221,000000,55.0381,55.3034,54.6407,54.802,270187,0
+MZTI.US,D,20130222,000000,55.1675,55.8562,54.8179,55.8196,132969,0
+MZTI.US,D,20130225,000000,56.0765,56.1288,54.5236,54.565,77693.4,0
+MZTI.US,D,20130226,000000,54.9399,55.5826,54.7223,55.1122,142696,0
+MZTI.US,D,20130227,000000,54.9549,55.5686,54.5817,55.2434,77501.3,0
+MZTI.US,D,20130228,000000,55.0755,55.9106,54.8562,55.4926,115959,0
+MZTI.US,D,20130301,000000,55.0072,55.6819,54.4861,55.4794,191445,0
+MZTI.US,D,20130304,000000,55.2041,55.4392,54.8319,54.9828,127791,0
+MZTI.US,D,20130305,000000,55.0625,55.9162,54.9088,55.8562,117891,0
+MZTI.US,D,20130306,000000,55.9716,55.9716,55.1637,55.5432,104575,0
+MZTI.US,D,20130307,000000,55.4449,55.7493,55.0832,55.6275,125209,0
+MZTI.US,D,20130308,000000,55.8402,56.1297,55.4597,56.0174,100919,0
+MZTI.US,D,20130311,000000,55.9406,55.9649,55.2386,55.427,54367.3,0
+MZTI.US,D,20130312,000000,55.2621,56.2975,55.1926,55.8326,115278,0
+MZTI.US,D,20130313,000000,55.7878,56.3219,55.65,56.0305,75819.5,0
+MZTI.US,D,20130314,000000,56.1009,56.2909,55.636,56.2386,63445.3,0
+MZTI.US,D,20130315,000000,56.3219,56.5029,55.9171,56.4568,164799,0
+MZTI.US,D,20130318,000000,56.0912,56.681,56.0912,56.4223,62069.8,0
+MZTI.US,D,20130319,000000,56.6041,57.1664,56.5205,56.7951,86601.7,0
+MZTI.US,D,20130320,000000,57.1382,57.574,57.0004,57.3032,56408.7,0
+MZTI.US,D,20130321,000000,56.8729,57.4951,55.7493,56.1082,142294,0
+MZTI.US,D,20130322,000000,56.3052,57.2581,55.9921,57.1833,79011.3,0
+MZTI.US,D,20130325,000000,57.1833,57.7003,56.932,57.3978,70444.5,0
+MZTI.US,D,20130326,000000,57.8092,58.5775,57.3819,58.4783,102780,0
+MZTI.US,D,20130327,000000,58.0669,59.2177,57.9909,59.1717,158869,0
+MZTI.US,D,20130328,000000,59.3386,59.6683,58.5035,58.7013,145459,0
+MZTI.US,D,20130401,000000,58.6169,59.1868,58.6009,58.8672,142643,0
+MZTI.US,D,20130402,000000,59.3037,59.3037,58.8446,59.0789,71359,0
+MZTI.US,D,20130403,000000,59.1576,59.1809,58.4697,58.5327,99336.6,0
+MZTI.US,D,20130404,000000,58.4783,59.1662,58.4652,58.9832,69532.1,0
+MZTI.US,D,20130405,000000,58.4491,58.9683,58.4261,58.8577,69155.4,0
+MZTI.US,D,20130408,000000,58.9975,59.0574,58.5101,59.0507,48756.4,0
+MZTI.US,D,20130409,000000,59.0789,59.3479,58.898,59.0507,76993.4,0
+MZTI.US,D,20130410,000000,59.1211,61.117,59.1211,60.7255,100801,0
+MZTI.US,D,20130411,000000,60.705,61.0245,60.5829,60.7328,70707,0
+MZTI.US,D,20130412,000000,60.4256,60.9109,60.2936,60.6683,121179,0
+MZTI.US,D,20130415,000000,60.5041,60.6825,59.0789,59.1501,129678,0
+MZTI.US,D,20130416,000000,59.4799,60.3692,59.3552,60.224,52551.1,0
+MZTI.US,D,20130417,000000,59.7283,59.9727,58.7922,59.2804,72104.9,0
+MZTI.US,D,20130418,000000,59.523,59.6075,58.9832,59.317,47951.8,0
+MZTI.US,D,20130419,000000,59.2644,60.4162,59.2561,60.2624,125572,0
+MZTI.US,D,20130422,000000,59.7057,60.822,59.553,60.7255,52539.3,0
+MZTI.US,D,20130423,000000,60.9888,61.1761,59.8199,61.0048,90515.8,0
+MZTI.US,D,20130424,000000,60.9804,60.9804,59.3646,59.4407,168461,0
+MZTI.US,D,20130425,000000,59.2879,60.3449,59.2719,59.4407,114130,0
+MZTI.US,D,20130426,000000,59.4171,59.8745,59.242,59.4799,90663.1,0
+MZTI.US,D,20130429,000000,59.7057,60.1483,59.5485,59.9205,34150.8,0
+MZTI.US,D,20130430,000000,59.791,60.1716,59.2345,60.1716,86225,0
+MZTI.US,D,20130501,000000,60.0573,60.257,58.8522,58.8672,132703,0
+MZTI.US,D,20130502,000000,58.9139,59.8811,58.8914,59.6468,87309.2,0
+MZTI.US,D,20130503,000000,60.6964,60.9034,60.0711,60.6457,68696.5,0
+MZTI.US,D,20130506,000000,60.5128,60.6758,59.9205,60.0413,35221.1,0
+MZTI.US,D,20130507,000000,59.4248,61.3533,59.3253,61.2905,78811.7,0
+MZTI.US,D,20130508,000000,61.3749,61.6062,61.117,61.4162,73842.2,0
+MZTI.US,D,20130509,000000,61.2755,61.4236,61.225,61.3073,55207.1,0
+MZTI.US,D,20130510,000000,61.4162,61.568,61.192,61.3907,40688,0
+MZTI.US,D,20130513,000000,61.3317,61.7178,61.1554,61.6971,59087.2,0
+MZTI.US,D,20130514,000000,61.7796,62.2388,61.7796,62.0626,41727.3,0
+MZTI.US,D,20130515,000000,61.7336,63.0073,61.7336,62.891,116556,0
+MZTI.US,D,20130516,000000,62.8619,63.7606,62.4123,63.3736,74181.5,0
+MZTI.US,D,20130517,000000,63.4945,63.7176,63.3888,63.4675,78728.5,0
+MZTI.US,D,20130520,000000,63.2744,63.4579,63.0692,63.128,77169.4,0
+MZTI.US,D,20130521,000000,63.0223,63.2584,62.8864,63.128,59479.9,0
+MZTI.US,D,20130522,000000,63.0842,63.9293,62.6408,62.9475,99931,0
+MZTI.US,D,20130523,000000,62.4974,63.266,62.4974,63.16,112957,0
+MZTI.US,D,20130524,000000,63.0914,63.5856,62.5659,63.4139,44889.2,0
+MZTI.US,D,20130528,000000,64.1768,64.7074,63.5266,64.2114,61347.3,0
+MZTI.US,D,20130529,000000,63.7401,64.0577,62.9857,63.4703,67316.8,0
+MZTI.US,D,20130530,000000,63.4551,63.6998,62.6474,63.3969,73026.9,0
+MZTI.US,D,20130531,000000,63.0157,63.3634,62.8705,62.8705,103704,0
+MZTI.US,D,20130603,000000,62.8397,63.9088,62.5894,63.591,159317,0
+MZTI.US,D,20130604,000000,63.6164,64.0361,63.0431,63.4139,79700.6,0
+MZTI.US,D,20130605,000000,63.2079,63.2079,62.1069,62.3822,90228.8,0
+MZTI.US,D,20130606,000000,62.5752,62.9586,61.4704,61.9145,87294.2,0
+MZTI.US,D,20130607,000000,62.4123,62.6885,61.8968,62.325,68611.2,0
+MZTI.US,D,20130610,000000,62.3607,62.5669,61.7937,62.283,82491.1,0
+MZTI.US,D,20130611,000000,61.5783,62.5669,60.9896,62.0071,66431.1,0
+MZTI.US,D,20130612,000000,62.1677,62.443,61.2782,61.6549,61481.8,0
+MZTI.US,D,20130613,000000,61.6466,62.6202,61.4629,62.5593,68665.6,0
+MZTI.US,D,20130614,000000,62.3119,62.8893,61.4761,61.5389,54862.5,0
+MZTI.US,D,20130617,000000,62.1592,62.6268,61.327,62.4282,25495.5,0
+MZTI.US,D,20130618,000000,62.4581,62.935,62.0252,62.6428,65512.3,0
+MZTI.US,D,20130619,000000,62.4899,62.6727,60.5991,60.6861,77999.6,0
+MZTI.US,D,20130620,000000,60.1518,60.1811,58.8889,59.0115,100781,0
+MZTI.US,D,20130621,000000,59.1662,59.3788,58.4134,58.7153,233871,0
+MZTI.US,D,20130624,000000,58.4379,59.8377,58.2216,59.034,69874.6,0
+MZTI.US,D,20130625,000000,59.2111,59.6319,58.6206,59.3037,66864.3,0
+MZTI.US,D,20130626,000000,59.5626,60.6825,59.1662,59.2644,52916,0
+MZTI.US,D,20130627,000000,59.73,60.897,59.6486,60.376,49489.5,0
+MZTI.US,D,20130628,000000,60.6834,60.9457,59.8754,60.0535,181487,0
+MZTI.US,D,20130701,000000,59.7994,61.1789,59.7994,60.6748,62215.9,0
+MZTI.US,D,20130702,000000,60.4611,61.0946,60.0573,60.9813,49940.9,0
+MZTI.US,D,20130703,000000,60.9187,61.3711,60.6702,61.2643,22108.4,0
+MZTI.US,D,20130705,000000,60.8061,62.1967,60.8061,61.8847,76081,0
+MZTI.US,D,20130708,000000,62.0702,62.6727,62.0702,62.5826,65288.2,0
+MZTI.US,D,20130709,000000,62.7029,63.6839,62.4899,63.4373,92695.9,0
+MZTI.US,D,20130710,000000,63.5152,63.7308,62.9033,63.4926,45707.7,0
+MZTI.US,D,20130711,000000,63.9209,64.3202,63.1555,64.2087,74584.9,0
+MZTI.US,D,20130712,000000,64.0015,64.4422,63.9463,64.3286,47100.3,0
+MZTI.US,D,20130715,000000,64.2565,65.1935,64.0305,64.1937,103828,0
+MZTI.US,D,20130716,000000,64.1376,64.3689,63.5086,64.2881,42269.4,0
+MZTI.US,D,20130717,000000,64.3127,64.338,63.6437,63.8902,82853.9,0
+MZTI.US,D,20130718,000000,64.2011,64.2612,63.802,63.9463,142677,0
+MZTI.US,D,20130719,000000,63.8824,64.1776,63.1638,63.7954,51008,0
+MZTI.US,D,20130722,000000,63.7954,64.4422,63.7954,64.3202,60246.1,0
+MZTI.US,D,20130723,000000,64.3286,64.6583,64.2011,64.4728,36544.4,0
+MZTI.US,D,20130724,000000,64.5525,64.5525,63.7392,63.7794,91863.6,0
+MZTI.US,D,20130725,000000,63.4926,64.4971,63.4926,64.3614,73316.1,0
+MZTI.US,D,20130726,000000,63.8589,64.4251,63.4853,64.3689,45567.9,0
+MZTI.US,D,20130729,000000,64.0962,64.3446,63.653,63.8292,32751.8,0
+MZTI.US,D,20130730,000000,64.2414,64.3053,63.4609,63.7862,64989.4,0
+MZTI.US,D,20130731,000000,63.8984,64.1937,63.4675,63.6069,77100.1,0
+MZTI.US,D,20130801,000000,64.2639,65.7005,64.2498,65.546,152905,0
+MZTI.US,D,20130802,000000,65.1401,65.9845,64.5123,65.7297,67121.5,0
+MZTI.US,D,20130805,000000,65.5102,65.6631,65.113,65.5899,37166.5,0
+MZTI.US,D,20130806,000000,65.5307,65.5307,64.7409,65.0417,34151.9,0
+MZTI.US,D,20130807,000000,64.8037,65.0792,64.1871,64.3053,33248,0
+MZTI.US,D,20130808,000000,64.5123,64.9086,64.2414,64.603,36097.2,0
+MZTI.US,D,20130809,000000,64.4054,64.889,64.1702,64.1776,28993.5,0
+MZTI.US,D,20130812,000000,63.6069,64.1037,62.8713,63.9209,65453.6,0
+MZTI.US,D,20130813,000000,63.8292,64.3127,63.6212,64.0448,18417.3,0
+MZTI.US,D,20130814,000000,63.9209,64.1376,63.431,63.4853,47322.2,0
+MZTI.US,D,20130815,000000,62.7833,62.7833,61.3177,61.3711,76579.3,0
+MZTI.US,D,20130816,000000,61.0779,61.6699,60.5184,61.27,64840,0
+MZTI.US,D,20130819,000000,61.165,61.7995,60.8143,61.0178,50918.4,0
+MZTI.US,D,20130820,000000,60.926,61.3711,60.926,61.1189,83012.9,0
+MZTI.US,D,20130821,000000,60.7328,60.9654,59.9253,60.1594,65283.9,0
+MZTI.US,D,20130822,000000,58.5897,59.1494,58.23,58.5749,72587.2,0
+MZTI.US,D,20130823,000000,58.5514,58.5981,57.853,57.8747,83663.9,0
+MZTI.US,D,20130826,000000,58.1859,58.3526,57.5655,57.6452,107197,0
+MZTI.US,D,20130827,000000,57.2777,58.2843,56.3062,56.9358,80982.2,0
+MZTI.US,D,20130828,000000,56.9199,57.0061,56.5685,56.8616,68359.3,0
+MZTI.US,D,20130829,000000,56.8821,57.3884,56.6978,57.2571,94361.7,0
+MZTI.US,D,20130830,000000,57.3732,57.6433,56.7426,56.8046,101088,0
+MZTI.US,D,20130903,000000,56.49,56.9461,53.8498,54.5799,237322,0
+MZTI.US,D,20130904,000000,54.4824,55.1975,54.2415,55.0597,244624,0
+MZTI.US,D,20130905,000000,55.2041,55.8995,54.936,55.2741,94776.8,0
+MZTI.US,D,20130906,000000,55.6369,56.1206,54.6334,55.6819,95201.5,0
+MZTI.US,D,20130909,000000,55.9442,57.2535,55.443,57.2234,87615.4,0
+MZTI.US,D,20130910,000000,57.364,57.6098,56.9396,57.6009,87932.3,0
+MZTI.US,D,20130911,000000,57.4026,57.9328,57.3407,57.8344,69731.6,0
+MZTI.US,D,20130912,000000,58.0322,58.2422,57.6601,57.8401,71038.9,0
+MZTI.US,D,20130913,000000,58.1456,59.1951,57.9328,58.9948,103562,0
+MZTI.US,D,20130916,000000,59.6654,59.9972,58.81,59.0779,43653.5,0
+MZTI.US,D,20130917,000000,58.9948,59.8278,58.9813,59.6898,46370.4,0
+MZTI.US,D,20130918,000000,59.5099,60.4602,58.8773,60.1042,56558.1,0
+MZTI.US,D,20130919,000000,60.0659,60.1734,59.2804,60.0123,50462.7,0
+MZTI.US,D,20130920,000000,60.0423,60.7919,59.7338,60.2513,185482,0
+MZTI.US,D,20130923,000000,60.4069,61.447,59.4267,61.0076,65818.5,0
+MZTI.US,D,20130924,000000,61.2062,61.6456,60.0357,61.0198,53560.6,0
+MZTI.US,D,20130925,000000,61.1613,61.4376,60.4507,60.6167,59455.3,0
+MZTI.US,D,20130926,000000,60.6683,61.1377,59.8118,60.3741,59455.3,0
+MZTI.US,D,20130927,000000,59.8735,60.1987,59.3798,59.9972,124743,0
+MZTI.US,D,20130930,000000,59.6544,60.9457,59.6544,60.6251,104090,0
+MZTI.US,D,20131001,000000,60.1181,60.9354,59.5259,60.1819,164985,0
+MZTI.US,D,20131002,000000,59.7575,60.1734,59.4753,59.9289,71820,0
+MZTI.US,D,20131003,000000,59.9504,59.9504,58.9813,59.4584,56553.8,0
+MZTI.US,D,20131004,000000,59.3263,60.2445,59.2728,60.1267,29334.9,0
+MZTI.US,D,20131007,000000,59.6101,60.9842,59.2879,60.7179,75967.9,0
+MZTI.US,D,20131008,000000,60.9064,61.0901,59.9646,60.8378,102157,0
+MZTI.US,D,20131009,000000,60.8663,61.776,60.8378,61.3898,104885,0
+MZTI.US,D,20131010,000000,62.0081,62.9408,61.8968,62.8461,60882.1,0
+MZTI.US,D,20131011,000000,62.5472,63.4531,62.3785,63.4111,62955.5,0
+MZTI.US,D,20131014,000000,63.1546,63.5958,63.0157,63.5094,179136,0
+MZTI.US,D,20131015,000000,63.5094,63.5958,62.7073,63.071,103325,0
+MZTI.US,D,20131016,000000,63.2996,64.2114,62.8705,63.8863,124616,0
+MZTI.US,D,20131017,000000,63.7091,64.7718,63.7091,64.6106,54390.8,0
+MZTI.US,D,20131018,000000,65.1419,65.2367,64.4646,65.0669,133951,0
+MZTI.US,D,20131021,000000,65.0586,65.3725,64.5114,64.7718,103457,0
+MZTI.US,D,20131022,000000,65.0971,65.8524,64.6809,65.499,71226.7,0
+MZTI.US,D,20131023,000000,65.3349,65.7869,65.1645,65.3725,76587.9,0
+MZTI.US,D,20131024,000000,65.6526,65.6526,65.1054,65.2898,164162,0
+MZTI.US,D,20131025,000000,65.4354,66.019,65.0127,65.3883,111244,0
+MZTI.US,D,20131028,000000,65.3883,66.7069,65.2817,66.5925,106052,0
+MZTI.US,D,20131029,000000,66.9374,67.1372,66.1596,67.077,54649,0
+MZTI.US,D,20131030,000000,67.2991,67.2991,65.8215,65.9517,75549.5,0
+MZTI.US,D,20131031,000000,65.4542,65.6799,64.0072,64.2575,127751,0
+MZTI.US,D,20131101,000000,63.6624,64.027,62.2397,62.6932,164856,0
+MZTI.US,D,20131104,000000,62.9772,63.8254,62.6004,63.5658,119293,0
+MZTI.US,D,20131105,000000,63.2464,63.6868,62.638,63.2219,95020.1,0
+MZTI.US,D,20131106,000000,63.59,63.9903,62.7796,63.1863,74057.7,0
+MZTI.US,D,20131107,000000,63.3249,63.3249,62.0918,62.1836,113048,0
+MZTI.US,D,20131108,000000,62.1312,63.8393,61.9821,63.6548,74118.5,0
+MZTI.US,D,20131111,000000,63.5574,64.0325,63.4318,63.6034,80613,0
+MZTI.US,D,20131112,000000,63.3793,64.4719,63.0233,64.0055,87359.3,0
+MZTI.US,D,20131113,000000,63.8039,64.5516,63.5574,64.3351,86710.5,0
+MZTI.US,D,20131114,000000,64.3351,64.8507,64.0127,64.1261,85105.6,0
+MZTI.US,D,20131115,000000,64.0765,64.8676,63.6399,64.6183,111892,0
+MZTI.US,D,20131118,000000,64.6809,65.4354,64.4045,65.036,163168,0
+MZTI.US,D,20131119,000000,64.8739,65.036,63.9903,64.2058,186144,0
+MZTI.US,D,20131120,000000,64.5591,65.0811,63.9011,64.1261,69965.3,0
+MZTI.US,D,20131121,000000,64.4242,65.5506,64.3962,65.5073,49589.8,0
+MZTI.US,D,20131122,000000,65.4287,66.2985,64.858,66.0828,44005.6,0
+MZTI.US,D,20131125,000000,66.1279,66.3192,65.557,65.9133,71393.1,0
+MZTI.US,D,20131126,000000,65.812,66.9694,65.4287,66.6463,87618.6,0
+MZTI.US,D,20131127,000000,66.8905,67.9476,65.9133,67.585,186063,0
+MZTI.US,D,20131129,000000,67.9665,67.9898,66.9533,67.1025,89157.4,0
+MZTI.US,D,20131202,000000,66.7069,66.7069,65.4598,65.5947,89564,0
+MZTI.US,D,20131203,000000,65.6641,66.9029,65.6641,66.7454,163369,0
+MZTI.US,D,20131204,000000,65.7025,67.4446,65.7025,66.8467,172723,0
+MZTI.US,D,20131205,000000,66.4465,67.3393,65.7635,67.0238,94275.3,0
+MZTI.US,D,20131206,000000,67.8062,68.522,67.467,68.1192,88075.3,0
+MZTI.US,D,20131209,000000,68.1053,68.4331,67.0311,67.2666,78522.5,0
+MZTI.US,D,20131210,000000,67.4446,67.6299,65.7764,66.5355,166727,0
+MZTI.US,D,20131211,000000,66.5758,67.0735,65.6481,65.7635,127988,0
+MZTI.US,D,20131212,000000,65.6867,66.4822,65.3061,66.1325,117132,0
+MZTI.US,D,20131213,000000,66.4145,67.1174,66.0162,66.3658,157686,0
+MZTI.US,D,20131216,000000,66.6309,68.0536,66.5935,67.5983,151101,0
+MZTI.US,D,20131217,000000,67.559,67.6356,66.289,67.0013,129404,0
+MZTI.US,D,20131218,000000,67.2729,67.8222,65.9104,67.6769,87492.7,0
+MZTI.US,D,20131219,000000,67.3976,67.7838,66.9112,67.1259,114940,0
+MZTI.US,D,20131220,000000,67.4351,68.5361,66.6003,68.3855,324798,0
+MZTI.US,D,20131223,000000,68.6047,69.301,68.0713,68.3356,92082.4,0
+MZTI.US,D,20131224,000000,68.1192,68.5595,67.794,67.9176,47037.3,0
+MZTI.US,D,20131226,000000,68.1482,68.2233,67.1795,67.6227,210636,0
+MZTI.US,D,20131227,000000,67.9112,68.5053,67.7529,68.3638,107028,0
+MZTI.US,D,20131230,000000,68.3058,69.6495,68.0302,68.6646,57572.9,0
+MZTI.US,D,20131231,000000,68.8633,69.0713,68.1398,68.255,78906.7,0
+MZTI.US,D,20140102,000000,68.2233,68.2233,66.4145,66.7378,97724.2,0
+MZTI.US,D,20140103,000000,66.794,67.6441,66.5355,67.3741,124267,0
+MZTI.US,D,20140106,000000,67.6441,67.8624,66.3192,66.3911,43459.3,0
+MZTI.US,D,20140107,000000,66.6077,67.3741,66.274,66.8016,82541.3,0
+MZTI.US,D,20140108,000000,66.616,66.6994,65.8262,66.2534,89368.7,0
+MZTI.US,D,20140109,000000,66.5269,67.0892,65.9394,66.946,148645,0
+MZTI.US,D,20140110,000000,67.0809,67.0892,66.1982,66.7219,76585.7,0
+MZTI.US,D,20140113,000000,66.4822,66.794,65.546,66.067,75036.3,0
+MZTI.US,D,20140114,000000,66.1579,66.8935,63.4233,66.677,118426,0
+MZTI.US,D,20140115,000000,66.7698,66.7698,66.1325,66.3828,45847.5,0
+MZTI.US,D,20140116,000000,66.1325,66.6256,66.067,66.6077,26607.4,0
+MZTI.US,D,20140117,000000,66.6003,66.6003,65.7099,66.1091,76842.9,0
+MZTI.US,D,20140121,000000,65.5693,66.8016,65.5693,66.3424,70773.1,0
+MZTI.US,D,20140122,000000,66.5206,66.5206,65.7025,66.1166,73140,0
+MZTI.US,D,20140123,000000,65.5712,66.692,65.5712,66.289,92475.1,0
+MZTI.US,D,20140124,000000,66.1325,66.2966,64.9798,65.2908,84334,0
+MZTI.US,D,20140127,000000,65.2836,65.6219,64.6077,64.7252,94452.4,0
+MZTI.US,D,20140128,000000,65.1973,65.7905,64.6652,65.7321,128247,0
+MZTI.US,D,20140129,000000,65.247,65.3669,64.4149,64.6311,254156,0
+MZTI.US,D,20140130,000000,64.5713,65.8495,64.1946,65.2301,87874.7,0
+MZTI.US,D,20140131,000000,65.2535,67.6299,64.9415,67.304,165951,0
+MZTI.US,D,20140203,000000,67.3912,68.8371,66.3658,66.7859,398938,0
+MZTI.US,D,20140204,000000,67.614,67.614,66.2198,66.3575,170674,0
+MZTI.US,D,20140205,000000,66.6994,66.9066,65.8262,66.2133,103761,0
+MZTI.US,D,20140206,000000,66.407,66.7538,65.8167,65.8954,89535.2,0
+MZTI.US,D,20140207,000000,66.0875,66.3104,65.2908,65.6949,106078,0
+MZTI.US,D,20140210,000000,65.1898,65.725,64.3765,65.3061,124451,0
+MZTI.US,D,20140211,000000,65.1487,66.2036,65.082,65.9974,99574.6,0
+MZTI.US,D,20140212,000000,66.125,66.87,65.9181,66.7698,86191.9,0
+MZTI.US,D,20140213,000000,66.3424,68.0891,66.1325,67.9028,129517,0
+MZTI.US,D,20140214,000000,67.5737,68.6581,67.3124,68.5279,68555.7,0
+MZTI.US,D,20140218,000000,68.8192,68.9982,68.2392,68.5736,122438,0
+MZTI.US,D,20140219,000000,68.2476,68.4799,67.4193,67.5419,73239.2,0
+MZTI.US,D,20140220,000000,67.6441,68.8913,67.4275,68.8633,70061.4,0
+MZTI.US,D,20140221,000000,69.241,69.6166,68.42,68.9225,91165.7,0
+MZTI.US,D,20140224,000000,69.1303,70.3016,68.9158,69.7039,82882.8,0
+MZTI.US,D,20140225,000000,69.1389,69.5959,68.6738,69.1389,80468.9,0
+MZTI.US,D,20140226,000000,69.0479,69.672,68.9759,69.2175,132287,0
+MZTI.US,D,20140227,000000,69.0393,69.5276,68.5887,69.4264,59674.1,0
+MZTI.US,D,20140228,000000,69.5022,70.7496,69.3018,69.8434,99797.6,0
+MZTI.US,D,20140303,000000,71.1076,71.8798,70.0374,71.3325,216215,0
+MZTI.US,D,20140304,000000,72.3053,73.8767,70.4552,73.5301,388102,0
+MZTI.US,D,20140305,000000,73.1872,73.5394,72.1779,73.0523,123878,0
+MZTI.US,D,20140306,000000,73.5515,74.2665,72.6398,74.0174,83289.3,0
+MZTI.US,D,20140307,000000,74.0744,75.0379,73.9122,74.5178,115104,0
+MZTI.US,D,20140310,000000,74.245,74.456,73.5227,74.0332,125714,0
+MZTI.US,D,20140311,000000,73.9122,74.0989,72.9864,73.5432,125778,0
+MZTI.US,D,20140312,000000,73.1945,73.5151,72.7532,73.3118,124925,0
+MZTI.US,D,20140313,000000,73.3585,73.9049,72.696,73.3352,124991,0
+MZTI.US,D,20140314,000000,73.1494,74.2601,73.0407,74.144,68852.3,0
+MZTI.US,D,20140317,000000,74.3612,74.6808,73.6839,74.5495,117800,0
+MZTI.US,D,20140318,000000,74.3689,75.9533,74.3333,75.9533,88729.5,0
+MZTI.US,D,20140319,000000,75.7146,76.1653,74.5178,75.2281,68752,0
+MZTI.US,D,20140320,000000,75.0461,76.0574,74.9121,75.9533,66704.2,0
+MZTI.US,D,20140321,000000,76.2392,76.9673,75.5591,75.8858,219806,0
+MZTI.US,D,20140324,000000,75.8794,76.2233,75.2572,75.5591,81617.2,0
+MZTI.US,D,20140325,000000,76.0274,76.6487,75.7295,76.4547,71080.5,0
+MZTI.US,D,20140326,000000,77.0227,77.225,76.0189,76.2665,116980,0
+MZTI.US,D,20140327,000000,76.1333,76.7508,75.7901,76.1258,110718,0
+MZTI.US,D,20140328,000000,76.0452,77.3152,75.5356,75.9533,67577.1,0
+MZTI.US,D,20140331,000000,76.1474,77.5823,75.7901,77.3394,116548,0
+MZTI.US,D,20140401,000000,77.5513,77.5513,76.3377,76.5165,158194,0
+MZTI.US,D,20140402,000000,76.8924,76.8924,76.1126,76.7891,92460.1,0
+MZTI.US,D,20140403,000000,76.8344,77.1153,75.5992,76.1653,121503,0
+MZTI.US,D,20140404,000000,76.7263,76.7263,74.2516,74.5495,131481,0
+MZTI.US,D,20140407,000000,74.2226,75.1007,73.9346,74.6808,170914,0
+MZTI.US,D,20140408,000000,74.843,76.7891,74.456,75.7696,169829,0
+MZTI.US,D,20140409,000000,75.7295,75.9197,74.8504,75.2018,126058,0
+MZTI.US,D,20140410,000000,74.3932,75.2497,73.8637,74.0989,149201,0
+MZTI.US,D,20140411,000000,74.2516,74.4474,72.8647,73.1422,105796,0
+MZTI.US,D,20140414,000000,73.6536,74.2226,73.1581,73.6761,110319,0
+MZTI.US,D,20140415,000000,73.7399,73.9893,72.4299,73.3436,89776.3,0
+MZTI.US,D,20140416,000000,73.6839,73.9957,73.1336,73.6283,71365.4,0
+MZTI.US,D,20140417,000000,73.6229,74.4156,73.3521,74.0578,86518.4,0
+MZTI.US,D,20140421,000000,73.8637,74.7979,73.6839,74.7418,71343,0
+MZTI.US,D,20140422,000000,74.7914,75.2403,74.5563,75.124,123260,0
+MZTI.US,D,20140423,000000,74.991,75.3565,74.3396,74.4391,73118.7,0
+MZTI.US,D,20140424,000000,75.9385,76.6966,73.9893,74.991,88446.7,0
+MZTI.US,D,20140425,000000,74.4718,75.3902,74.0989,74.5178,97600.4,0
+MZTI.US,D,20140428,000000,75.0379,75.1007,72.8497,73.8082,144514,0
+MZTI.US,D,20140429,000000,74.3453,74.7914,73.3436,73.5151,64399.3,0
+MZTI.US,D,20140430,000000,73.4513,74.1962,70.3016,73.8082,139878,0
+MZTI.US,D,20140501,000000,72.3568,72.3568,66.2179,66.4802,247408,0
+MZTI.US,D,20140502,000000,66.8166,68.5887,66.526,67.9235,172026,0
+MZTI.US,D,20140505,000000,67.2684,69.1547,66.8242,68.5802,150265,0
+MZTI.US,D,20140506,000000,68.8633,69.5634,67.69,67.7631,134811,0
+MZTI.US,D,20140507,000000,68.0359,69.313,68.0359,69.2962,115601,0
+MZTI.US,D,20140508,000000,69.0881,69.6281,67.7238,67.8428,118225,0
+MZTI.US,D,20140509,000000,67.3067,69.244,67.1268,69.1472,148675,0
+MZTI.US,D,20140512,000000,69.313,70.1978,69.1406,69.7723,121889,0
+MZTI.US,D,20140513,000000,69.5079,70.3272,69.2116,69.4067,198896,0
+MZTI.US,D,20140514,000000,69.1547,69.1547,67.5531,67.7397,99005.8,0
+MZTI.US,D,20140515,000000,67.3499,68.4331,66.6246,68.3628,214049,0
+MZTI.US,D,20140516,000000,68.1613,69.5634,67.9235,69.5079,166078,0
+MZTI.US,D,20140519,000000,69.0825,69.7357,68.8126,69.5923,153762,0
+MZTI.US,D,20140520,000000,69.2371,69.2371,67.3142,67.9451,114567,0
+MZTI.US,D,20140521,000000,67.8822,68.5128,67.569,67.9451,96245.2,0
+MZTI.US,D,20140522,000000,67.6328,69.4067,67.3771,69.1801,164491,0
+MZTI.US,D,20140523,000000,69.1547,69.8557,68.8051,69.8096,92211.5,0
+MZTI.US,D,20140527,000000,70.698,70.698,68.8399,69.3226,140903,0
+MZTI.US,D,20140528,000000,69.3907,69.7863,69.0133,69.2116,158868,0
+MZTI.US,D,20140529,000000,69.6084,70.4086,69.4772,70.2069,144970,0
+MZTI.US,D,20140530,000000,69.0422,70.4086,69.0422,69.46,96618.7,0
+MZTI.US,D,20140602,000000,69.059,69.9117,68.6431,69.7357,82787.8,0
+MZTI.US,D,20140603,000000,69.4772,71.1949,69.4772,70.9549,170349,0
+MZTI.US,D,20140604,000000,70.6907,71.6062,70.2773,71.4844,135162,0
+MZTI.US,D,20140605,000000,71.4674,73.0071,70.9454,72.6211,112883,0
+MZTI.US,D,20140606,000000,72.6089,72.9633,72.1955,72.6623,146572,0
+MZTI.US,D,20140609,000000,72.7983,73.6632,72.7758,73.2188,64876.3,0
+MZTI.US,D,20140610,000000,72.8121,73.084,72.71,73.0764,64604.2,0
+MZTI.US,D,20140611,000000,72.9302,73.1654,72.1009,72.4993,63222.2,0
+MZTI.US,D,20140612,000000,72.2022,72.4618,71.7402,72.172,39058.5,0
+MZTI.US,D,20140613,000000,72.4897,72.8732,71.7496,72.4601,64384.3,0
+MZTI.US,D,20140616,000000,72.4421,72.6538,71.4019,72.4129,71783.7,0
+MZTI.US,D,20140617,000000,72.9633,74.1279,72.0963,73.2978,138669,0
+MZTI.US,D,20140618,000000,73.0407,74.0633,72.7316,73.6405,98249.2,0
+MZTI.US,D,20140619,000000,74.1185,74.4062,73.545,73.86,65655.3,0
+MZTI.US,D,20140620,000000,74.1644,74.1644,73.413,73.5788,182617,0
+MZTI.US,D,20140623,000000,73.5254,73.875,73.1872,73.6107,75348.9,0
+MZTI.US,D,20140624,000000,73.2489,74.4708,73.0681,73.5375,72953.3,0
+MZTI.US,D,20140625,000000,73.1674,74.3754,73.1674,74.1879,85878.2,0
+MZTI.US,D,20140626,000000,74.2572,74.2572,73.4691,73.7905,80912.9,0
+MZTI.US,D,20140627,000000,73.2328,74.2572,73.2328,74.0379,465430,0
+MZTI.US,D,20140630,000000,73.8179,74.7353,73.6632,74.3828,148272,0
+MZTI.US,D,20140701,000000,74.5075,76.1644,74.3512,75.2197,151519,0
+MZTI.US,D,20140702,000000,74.8439,75.0256,74.3434,74.6978,51941.8,0
+MZTI.US,D,20140703,000000,74.8439,75.0481,74.4297,74.5797,45689.5,0
+MZTI.US,D,20140707,000000,74.3314,74.5,73.6107,73.7437,70024,0
+MZTI.US,D,20140708,000000,73.6632,73.8835,73.1422,73.4278,192059,0
+MZTI.US,D,20140709,000000,73.4063,74.0033,73.353,73.5939,60430.7,0
+MZTI.US,D,20140710,000000,72.4186,73.3838,72.4186,73.1581,54139,0
+MZTI.US,D,20140711,000000,72.8816,73.398,72.4825,73.0523,54591.4,0
+MZTI.US,D,20140714,000000,73.5939,73.5939,72.7906,73.1674,39228.2,0
+MZTI.US,D,20140715,000000,73.1494,73.1674,72.1262,72.4741,55414.2,0
+MZTI.US,D,20140716,000000,72.0759,72.9864,71.0054,71.8424,107388,0
+MZTI.US,D,20140717,000000,71.5378,71.8424,70.5284,70.8575,66003.1,0
+MZTI.US,D,20140718,000000,71.1029,72.2246,70.6859,71.9913,56972.1,0
+MZTI.US,D,20140721,000000,71.4281,71.7402,70.6784,71.3934,31623.9,0
+MZTI.US,D,20140722,000000,71.7261,72.4186,70.8019,72.1955,60036.9,0
+MZTI.US,D,20140723,000000,72.5732,72.5732,71.6146,71.8348,47871.8,0
+MZTI.US,D,20140724,000000,71.7402,72.3841,71.4452,71.7402,43903.2,0
+MZTI.US,D,20140725,000000,71.4452,71.7803,70.7311,70.8198,52640.7,0
+MZTI.US,D,20140728,000000,70.8742,71.4674,70.4854,71.1029,81839.1,0
+MZTI.US,D,20140729,000000,71.3214,71.9988,70.7187,70.7769,97517.2,0
+MZTI.US,D,20140730,000000,71.1235,71.6231,70.2502,70.4366,99233.1,0
+MZTI.US,D,20140731,000000,69.6468,70.742,68.2043,68.2805,136232,0
+MZTI.US,D,20140801,000000,68.718,68.9973,67.777,68.6074,146719,0
+MZTI.US,D,20140804,000000,68.942,69.6935,68.1454,69.568,65362.9,0
+MZTI.US,D,20140805,000000,69.3196,70.0299,69.1857,69.4902,57886.7,0
+MZTI.US,D,20140806,000000,69.4667,70.3664,68.9571,69.9641,63841.2,0
+MZTI.US,D,20140807,000000,70.0844,70.4918,69.523,70.0927,50083.9,0
+MZTI.US,D,20140808,000000,69.9982,71.2633,68.8249,70.9145,53066.5,0
+MZTI.US,D,20140811,000000,71.3064,72.4271,70.6242,71.8592,68768,0
+MZTI.US,D,20140812,000000,71.4844,71.7402,70.3664,71.0206,92154.9,0
+MZTI.US,D,20140813,000000,71.4365,72.1216,70.8742,71.9688,60324,0
+MZTI.US,D,20140814,000000,71.9763,72.3772,71.9763,72.3464,32709.2,0
+MZTI.US,D,20140815,000000,72.8479,73.6239,71.7571,72.2639,70283.3,0
+MZTI.US,D,20140818,000000,72.5414,72.7906,72.3035,72.5957,62426.2,0
+MZTI.US,D,20140819,000000,72.5499,73.1168,72.4129,72.8479,42495.7,0
+MZTI.US,D,20140820,000000,72.5329,72.7671,71.5265,72.6623,60472.3,0
+MZTI.US,D,20140821,000000,69.5464,71.2313,67.913,69.0048,154210,0
+MZTI.US,D,20140822,000000,69.0292,69.553,68.1678,68.851,155613,0
+MZTI.US,D,20140825,000000,69.449,69.7262,68.4567,69.0975,76224,0
+MZTI.US,D,20140826,000000,68.9812,68.9812,67.8653,68.6384,140909,0
+MZTI.US,D,20140827,000000,68.8884,68.9812,68.0856,68.8249,284481,0
+MZTI.US,D,20140828,000000,68.3938,69.3954,68.003,68.6777,93378.9,0
+MZTI.US,D,20140829,000000,68.718,69.1857,68.7012,69.1051,67003,0
+MZTI.US,D,20140902,000000,68.4105,69.7349,68.0283,69.0206,209223,0
+MZTI.US,D,20140903,000000,69.1518,69.1604,68.2805,68.6853,514969,0
+MZTI.US,D,20140904,000000,68.732,69.241,68.4023,68.4996,98893.8,0
+MZTI.US,D,20140905,000000,68.2619,69.1406,68.2619,68.9225,73578.6,0
+MZTI.US,D,20140908,000000,68.6944,69.245,68.4408,68.733,88786,0
+MZTI.US,D,20140909,000000,68.4191,69.3064,68.0181,69.0151,176814,0
+MZTI.US,D,20140910,000000,69.1341,69.3394,68.5381,68.9148,67265.5,0
+MZTI.US,D,20140911,000000,68.4818,69.5821,68.348,69.0321,117606,0
+MZTI.US,D,20140912,000000,69.1406,69.1406,67.8457,68.2962,129560,0
+MZTI.US,D,20140915,000000,68.348,69.267,67.719,68.9917,228720,0
+MZTI.US,D,20140916,000000,68.7415,69.267,68.348,68.7742,140390,0
+MZTI.US,D,20140917,000000,68.5736,68.9062,68.1323,68.5147,82228.6,0
+MZTI.US,D,20140918,000000,68.2195,69.0403,68.1088,68.8444,119997,0
+MZTI.US,D,20140919,000000,68.8989,69.1472,67.839,68.0002,211202,0
+MZTI.US,D,20140922,000000,67.2251,67.8858,66.9658,67.603,112272,0
+MZTI.US,D,20140923,000000,67.7575,67.8624,67.0922,67.2102,129750,0
+MZTI.US,D,20140924,000000,67.1372,68.2278,67.1372,67.8295,191398,0
+MZTI.US,D,20140925,000000,67.4284,67.7893,66.721,67.1532,132309,0
+MZTI.US,D,20140926,000000,66.9658,67.4284,66.6376,67.3031,87889.7,0
+MZTI.US,D,20140929,000000,66.5403,67.3264,66.3676,67.2251,111465,0
+MZTI.US,D,20140930,000000,67.2251,67.5619,66.5403,66.9965,478993,0
+MZTI.US,D,20141001,000000,66.8541,66.8541,65.3941,65.7099,313904,0
+MZTI.US,D,20141002,000000,65.5965,66.4774,65.4016,66.1974,123232,0
+MZTI.US,D,20141003,000000,66.8317,67.1372,66.2975,66.5637,376647,0
+MZTI.US,D,20141006,000000,67.2795,67.2795,65.9349,66.3753,79406.1,0
+MZTI.US,D,20141007,000000,66.0051,66.4774,65.588,65.6301,91357.8,0
+MZTI.US,D,20141008,000000,65.5205,66.8832,65.1973,66.8317,95168.5,0
+MZTI.US,D,20141009,000000,66.6376,67.02,65.5807,65.6631,89701.6,0
+MZTI.US,D,20141010,000000,65.3379,66.8166,65.2225,65.4906,86996.5,0
+MZTI.US,D,20141013,000000,65.409,66.3676,65.2067,65.6789,149612,0
+MZTI.US,D,20141014,000000,66.2609,66.6453,65.5337,65.8738,159738,0
+MZTI.US,D,20141015,000000,65.2301,67.0359,64.3903,66.4858,319972,0
+MZTI.US,D,20141016,000000,65.5807,66.8084,65.5807,66.2975,180194,0
+MZTI.US,D,20141017,000000,67.5345,67.5345,66.0996,66.5072,167094,0
+MZTI.US,D,20141020,000000,66.0847,67.5609,65.96,67.5307,138865,0
+MZTI.US,D,20141021,000000,67.4465,68.4567,67.3657,68.2868,107841,0
+MZTI.US,D,20141022,000000,68.2868,69.2895,68.1005,68.3855,106732,0
+MZTI.US,D,20141023,000000,68.8266,69.8892,68.5147,69.3459,141437,0
+MZTI.US,D,20141024,000000,69.536,69.88,68.6083,69.4789,133923,0
+MZTI.US,D,20141027,000000,69.4245,70.1164,69.1724,70.1086,99266.2,0
+MZTI.US,D,20141028,000000,70.3608,71.2211,69.6138,71.163,201033,0
+MZTI.US,D,20141029,000000,71.026,71.5612,70.3522,71.0017,248619,0
+MZTI.US,D,20141030,000000,70.5772,71.3851,69.9641,70.925,146450,0
+MZTI.US,D,20141031,000000,72.1759,72.7571,70.7133,71.8752,167331,0
+MZTI.US,D,20141103,000000,71.9398,72.2678,71.1377,71.2876,162811,0
+MZTI.US,D,20141104,000000,70.8611,72.6042,70.8611,71.5612,205178,0
+MZTI.US,D,20141105,000000,71.891,72.5769,71.3514,71.6961,166421,0
+MZTI.US,D,20141106,000000,71.7113,72.6202,71.0824,72.5469,154817,0
+MZTI.US,D,20141107,000000,72.4374,72.8694,71.0017,71.2539,156020,0
+MZTI.US,D,20141110,000000,71.5077,72.2594,71.2135,72.0091,134371,0
+MZTI.US,D,20141111,000000,71.8432,72.9528,71.4759,72.9031,197196,0
+MZTI.US,D,20141112,000000,72.5554,73.62,72.2594,73.5564,112461,0
+MZTI.US,D,20141113,000000,73.7382,74.0257,72.9461,73.2257,159571,0
+MZTI.US,D,20141114,000000,73.2574,73.4786,72.3512,72.6594,134045,0
+MZTI.US,D,20141117,000000,72.652,73.3847,72.2425,72.9996,115376,0
+MZTI.US,D,20141118,000000,72.9932,73.547,72.4859,72.6079,153605,0
+MZTI.US,D,20141119,000000,72.4308,72.8956,71.8836,72.3512,142395,0
+MZTI.US,D,20141120,000000,72.1985,72.4859,71.9707,72.3737,145803,0
+MZTI.US,D,20141121,000000,72.8414,73.3193,72.1513,72.4955,123183,0
+MZTI.US,D,20141124,000000,72.3961,73.2891,72.3568,73.1739,79187.3,0
+MZTI.US,D,20141125,000000,73.2188,73.6997,73.1815,73.2891,89968.4,0
+MZTI.US,D,20141126,000000,72.9864,74.4841,72.9791,74.365,367276,0
+MZTI.US,D,20141128,000000,74.4277,75.8848,73.5967,73.7698,83049.2,0
+MZTI.US,D,20141201,000000,73.6997,74.365,72.9199,73.5422,99794.4,0
+MZTI.US,D,20141202,000000,73.6903,74.4689,73.2188,74.3368,95689.2,0
+MZTI.US,D,20141203,000000,74.0922,74.9631,73.9274,74.8776,82198.7,0
+MZTI.US,D,20141204,000000,74.8598,75.4061,73.7943,74.3874,280557,0
+MZTI.US,D,20141205,000000,74.3799,75.0819,74.2047,74.3874,142040,0
+MZTI.US,D,20141208,000000,74.2993,75.2168,73.5741,73.9929,188536,0
+MZTI.US,D,20141209,000000,73.4403,74.7127,72.8947,74.6153,153349,0
+MZTI.US,D,20141210,000000,74.292,75.0639,73.6839,73.8243,159103,0
+MZTI.US,D,20141211,000000,74.2299,74.9094,73.8082,74.0792,87969.7,0
+MZTI.US,D,20141212,000000,73.5039,73.874,72.4271,72.5518,93536.8,0
+MZTI.US,D,20141215,000000,72.7223,73.2042,71.0796,71.5537,136099,0
+MZTI.US,D,20141216,000000,71.5769,73.083,71.1132,71.2115,174935,0
+MZTI.US,D,20141217,000000,71.4272,73.3699,70.9839,73.2415,155168,0
+MZTI.US,D,20141218,000000,73.7877,75.0819,73.2415,75.0283,113908,0
+MZTI.US,D,20141219,000000,74.9094,75.1456,73.5281,74.4587,340246,0
+MZTI.US,D,20141222,000000,74.4176,75.3997,74.2665,75.2963,129247,0
+MZTI.US,D,20141223,000000,75.5241,75.5241,74.3555,74.7343,189158,0
+MZTI.US,D,20141224,000000,74.5993,74.8776,73.5281,73.9218,266630,0
+MZTI.US,D,20141226,000000,73.9218,75.0734,73.7175,74.7501,67044.6,0
+MZTI.US,D,20141229,000000,74.5375,76.4623,74.5375,76.289,117034,0
+MZTI.US,D,20141230,000000,76.4247,76.5345,75.6283,75.6751,67429.9,0
+MZTI.US,D,20141231,000000,75.7048,76.0059,73.7877,73.9218,140763,0
+MZTI.US,D,20150102,000000,74.1962,74.6638,72.3185,73.0213,71956.6,0
+MZTI.US,D,20150105,000000,72.7475,73.5124,71.742,72.4504,119174,0
+MZTI.US,D,20150106,000000,72.2153,73.0999,71.1808,71.5453,118241,0
+MZTI.US,D,20150107,000000,71.0553,73.5124,71.0553,72.9351,118426,0
+MZTI.US,D,20150108,000000,73.8992,75.0426,73.4157,74.4822,188626,0
+MZTI.US,D,20150109,000000,74.5918,75.0819,72.7065,72.9011,112980,0
+MZTI.US,D,20150112,000000,72.7475,73.3219,72.0887,72.6969,118486,0
+MZTI.US,D,20150113,000000,73.1234,74.3874,72.1789,73.3699,183755,0
+MZTI.US,D,20150114,000000,72.6398,73.9312,72.3615,72.9182,114839,0
+MZTI.US,D,20150115,000000,73.0306,73.6839,72.4661,72.6715,129354,0
+MZTI.US,D,20150116,000000,72.6715,73.6068,72.3772,73.4878,130243,0
+MZTI.US,D,20150120,000000,73.4403,74.276,72.4186,73.7259,175285,0
+MZTI.US,D,20150121,000000,73.5367,74.2516,73.2103,73.4157,99186.1,0
+MZTI.US,D,20150122,000000,73.3612,75.4212,72.5003,74.8147,201245,0
+MZTI.US,D,20150123,000000,74.292,74.8063,73.4242,73.9312,126207,0
+MZTI.US,D,20150126,000000,74.1579,74.9864,73.6603,74.245,104572,0
+MZTI.US,D,20150127,000000,73.6761,75.1127,73.3127,74.4587,114226,0
+MZTI.US,D,20150128,000000,74.8925,75.1259,73.4306,74.0069,317692,0
+MZTI.US,D,20150129,000000,72.59,73.5039,71.0878,73.0446,142847,0
+MZTI.US,D,20150130,000000,73.6068,73.6068,70.7167,70.9914,167964,0
+MZTI.US,D,20150202,000000,70.9539,71.6483,69.3826,71.5612,177970,0
+MZTI.US,D,20150203,000000,71.4178,72.2892,70.6851,72.1226,182187,0
+MZTI.US,D,20150204,000000,71.6877,72.7708,71.2362,71.5697,124434,0
+MZTI.US,D,20150205,000000,71.9633,72.4129,71.3916,72.2855,94271,0
+MZTI.US,D,20150206,000000,72.1309,72.8309,71.5725,72.0504,95693.5,0
+MZTI.US,D,20150209,000000,71.7975,72.5003,70.9305,71.1879,82955.3,0
+MZTI.US,D,20150210,000000,71.6483,72.3107,71.0063,72.1056,64106.9,0
+MZTI.US,D,20150211,000000,71.4749,72.1543,71.0878,71.64,69430.7,0
+MZTI.US,D,20150212,000000,71.8619,71.8619,70.938,71.2041,87609,0
+MZTI.US,D,20150213,000000,71.0796,71.1357,70.3673,70.6381,81624.6,0
+MZTI.US,D,20150217,000000,70.8198,71.3344,70.4237,70.8901,57587.9,0
+MZTI.US,D,20150218,000000,70.6297,71.6961,70.6297,71.5453,66052.2,0
+MZTI.US,D,20150219,000000,71.5301,72.0973,70.9221,71.1441,63572.3,0
+MZTI.US,D,20150220,000000,71.3184,71.8273,70.655,71.6483,73126.1,0
+MZTI.US,D,20150223,000000,71.5976,71.7073,71.0063,71.5902,75682.9,0
+MZTI.US,D,20150224,000000,72.1789,72.1789,71.4582,71.9417,58190.8,0
+MZTI.US,D,20150225,000000,71.9557,72.1056,71.252,71.5769,51392.2,0
+MZTI.US,D,20150226,000000,71.5769,72.3841,70.9699,71.8695,64579.6,0
+MZTI.US,D,20150227,000000,71.8273,72.8525,71.8273,72.1543,171234,0
+MZTI.US,D,20150302,000000,72.2855,72.59,71.3841,71.8537,49657.1,0
+MZTI.US,D,20150303,000000,71.5153,71.9088,71.1048,71.5453,49657.1,0
+MZTI.US,D,20150304,000000,71.3775,72.1395,70.8819,71.6961,102352,0
+MZTI.US,D,20150305,000000,71.6313,71.9743,71.0513,71.8367,41397.6,0
+MZTI.US,D,20150306,000000,71.3252,71.8067,70.6251,70.8611,125151,0
+MZTI.US,D,20150309,000000,70.8461,71.6231,70.8461,71.4898,82802.7,0
+MZTI.US,D,20150310,000000,71.187,71.187,69.6084,69.9446,103727,0
+MZTI.US,D,20150311,000000,69.9026,70.0674,68.9099,69.8773,110656,0
+MZTI.US,D,20150312,000000,69.9598,71.9743,69.9598,71.8629,82677.9,0
+MZTI.US,D,20150313,000000,71.6483,71.7673,69.8773,70.6409,88223.7,0
+MZTI.US,D,20150316,000000,70.8611,71.995,70.7046,71.3616,129690,0
+MZTI.US,D,20150317,000000,71.7036,72.7768,71.2024,72.3951,162077,0
+MZTI.US,D,20150318,000000,72.4466,74.0257,72.0514,73.4634,160061,0
+MZTI.US,D,20150319,000000,72.9753,73.7204,72.7373,73.2723,104483,0
+MZTI.US,D,20150320,000000,73.3219,74.7904,73.3219,74.4877,327557,0
+MZTI.US,D,20150323,000000,74.4877,75.3209,74.2104,74.6303,193587,0
+MZTI.US,D,20150324,000000,74.353,74.8214,73.9416,74.3612,160819,0
+MZTI.US,D,20150325,000000,74.7193,74.7904,72.2658,73.1403,482329,0
+MZTI.US,D,20150326,000000,73.082,73.8045,72.8768,73.6229,117461,0
+MZTI.US,D,20150327,000000,73.4963,74.576,73.4963,74.4803,145314,0
+MZTI.US,D,20150330,000000,74.9012,76.512,74.576,75.9956,124520,0
+MZTI.US,D,20150331,000000,75.9619,76.0997,74.9873,75.51,135980,0
+MZTI.US,D,20150401,000000,74.9788,76.194,74.2639,76.1352,119606,0
+MZTI.US,D,20150402,000000,76.3217,77.0038,76.0593,76.4088,95029.7,0
+MZTI.US,D,20150406,000000,76.1155,77.449,76.1155,76.9478,112924,0
+MZTI.US,D,20150407,000000,76.9635,77.5754,75.7567,75.8214,131016,0
+MZTI.US,D,20150408,000000,75.9787,76.6947,75.3366,76.1698,104229,0
+MZTI.US,D,20150409,000000,76.1286,76.1286,74.7193,75.4651,108879,0
+MZTI.US,D,20150410,000000,75.5917,76.1698,75.2982,76.0199,66547.4,0
+MZTI.US,D,20150413,000000,75.9375,76.4013,75.6637,75.8214,52304.6,0
+MZTI.US,D,20150414,000000,75.8306,76.0753,75.3039,75.5992,82298,0
+MZTI.US,D,20150415,000000,75.8464,76.0527,75.1475,75.3366,130011,0
+MZTI.US,D,20150416,000000,75.4951,76.1521,75.1147,75.7108,133286,0
+MZTI.US,D,20150417,000000,74.9478,75.5583,74.3932,74.7567,105234,0
+MZTI.US,D,20150420,000000,75.1314,76.1286,74.9103,75.9448,70145.7,0
+MZTI.US,D,20150421,000000,76.3592,76.6299,75.6725,75.7255,65864.4,0
+MZTI.US,D,20150422,000000,75.6725,75.9178,74.6667,75.2824,62294.9,0
+MZTI.US,D,20150423,000000,76.1698,76.1698,74.7726,75.4079,63644.8,0
+MZTI.US,D,20150424,000000,75.4156,75.8214,74.6789,75.2337,57744.7,0
+MZTI.US,D,20150427,000000,75.2337,75.4022,73.6622,74.3453,101458,0
+MZTI.US,D,20150428,000000,74.353,75.8044,74.2356,75.3209,56728.8,0
+MZTI.US,D,20150429,000000,75.1147,75.1147,73.7598,73.8945,76502.5,0
+MZTI.US,D,20150430,000000,73.1477,73.7748,70.7723,71.1407,221567,0
+MZTI.US,D,20150501,000000,71.5067,71.6961,70.163,71.4076,153005,0
+MZTI.US,D,20150504,000000,71.4076,71.8143,71.1328,71.6313,148339,0
+MZTI.US,D,20150505,000000,71.3692,72.0514,70.2267,71.3755,192579,0
+MZTI.US,D,20150506,000000,71.3989,71.7505,70.8395,71.6877,177534,0
+MZTI.US,D,20150507,000000,71.4562,73.3068,71.043,71.2574,87554.6,0
+MZTI.US,D,20150508,000000,71.7581,72.3314,70.8948,70.9962,181109,0
+MZTI.US,D,20150511,000000,71.0681,71.6568,70.7205,70.8395,117211,0
+MZTI.US,D,20150512,000000,70.6409,71.249,69.6476,70.8865,141580,0
+MZTI.US,D,20150513,000000,71.2744,71.3821,70.476,70.8948,93391.7,0
+MZTI.US,D,20150514,000000,71.4076,72.7768,71.1583,72.5395,121497,0
+MZTI.US,D,20150515,000000,72.5865,72.5865,71.8198,72.2032,84327.6,0
+MZTI.US,D,20150518,000000,71.9172,72.637,71.5687,71.995,142953,0
+MZTI.US,D,20150519,000000,72.0999,72.2255,71.4327,72.189,145415,0
+MZTI.US,D,20150520,000000,72.1084,72.3868,71.9172,71.9812,59865.1,0
+MZTI.US,D,20150521,000000,71.9812,72.2032,71.2744,71.5293,71963,0
+MZTI.US,D,20150522,000000,71.5293,71.5293,70.8461,70.9876,57344.6,0
+MZTI.US,D,20150526,000000,70.5059,71.0188,69.7834,70.3065,158000,0
+MZTI.US,D,20150527,000000,70.6316,72.4169,70.3383,72.3053,136368,0
+MZTI.US,D,20150528,000000,72.2106,72.8938,71.8779,72.6529,243100,0
+MZTI.US,D,20150529,000000,72.2743,72.2743,70.7205,70.8057,133724,0
+MZTI.US,D,20150601,000000,71.266,71.266,70.3138,70.5528,100478,0
+MZTI.US,D,20150602,000000,70.285,70.8865,69.893,70.4676,86551.5,0
+MZTI.US,D,20150603,000000,69.9026,71.085,69.9026,70.8323,67056.4,0
+MZTI.US,D,20150604,000000,70.3834,70.8865,69.8462,70.0767,60997.3,0
+MZTI.US,D,20150605,000000,70.0451,70.4863,69.5734,70.3852,147316,0
+MZTI.US,D,20150608,000000,70.1264,70.6757,70.1264,70.3852,78612.2,0
+MZTI.US,D,20150609,000000,70.2361,70.9165,69.9699,70.4534,118233,0
+MZTI.US,D,20150610,000000,70.6671,72.0306,70.6671,71.248,141022,0
+MZTI.US,D,20150611,000000,71.3146,71.7589,71.0484,71.5444,98031.5,0
+MZTI.US,D,20150612,000000,71.1692,71.5444,70.7151,71.1995,61185.1,0
+MZTI.US,D,20150615,000000,70.8742,70.9849,69.6598,70.7319,84001.1,0
+MZTI.US,D,20150616,000000,70.8011,72.2697,70.5153,71.9042,85005.3,0
+MZTI.US,D,20150617,000000,72.2614,72.2614,71.6651,71.9361,73971.3,0
+MZTI.US,D,20150618,000000,72.2697,73.3068,72.0849,72.9079,91398.3,0
+MZTI.US,D,20150619,000000,73.0747,73.7305,72.9415,73.2505,150326,0
+MZTI.US,D,20150622,000000,73.6239,74.3386,73.3229,73.7464,85005.3,0
+MZTI.US,D,20150623,000000,73.2901,73.3229,72.7438,73.0907,176359,0
+MZTI.US,D,20150624,000000,72.8833,73.2425,72.3988,72.6267,233829,0
+MZTI.US,D,20150625,000000,72.6267,73.2818,72.4514,72.7748,113344,0
+MZTI.US,D,20150626,000000,72.7748,73.0907,72.3267,72.9415,235080,0
+MZTI.US,D,20150629,000000,72.5677,73.2198,71.9275,72.0382,85132.2,0
+MZTI.US,D,20150630,000000,72.4271,73.0652,72.0156,72.461,132353,0
+MZTI.US,D,20150701,000000,72.9576,72.9576,71.9838,72.3447,152833,0
+MZTI.US,D,20150702,000000,72.2358,72.7166,72.0465,72.4336,59554.6,0
+MZTI.US,D,20150706,000000,72.1674,72.5188,71.9117,72.3764,101681,0
+MZTI.US,D,20150707,000000,72.2518,73.1815,71.713,72.8357,91149.7,0
+MZTI.US,D,20150708,000000,72.461,73.082,72.1759,72.7166,180916,0
+MZTI.US,D,20150709,000000,73.2732,73.2732,71.9042,72.0849,119610,0
+MZTI.US,D,20150710,000000,72.7166,73.5702,71.8301,73.2337,87635.7,0
+MZTI.US,D,20150713,000000,73.4493,73.6651,72.9322,73.5619,74850.6,0
+MZTI.US,D,20150714,000000,73.5852,73.8327,73.0045,73.3727,96777.7,0
+MZTI.US,D,20150715,000000,73.3229,73.5075,72.6672,72.8921,69356,0
+MZTI.US,D,20150716,000000,73.3472,73.8815,72.9415,73.6239,91648,0
+MZTI.US,D,20150717,000000,73.7624,73.7624,72.9666,73.3472,59554.6,0
+MZTI.US,D,20150720,000000,73.3632,73.6313,72.949,73.3801,64068.5,0
+MZTI.US,D,20150721,000000,73.4025,73.7464,73.0118,73.3136,92278.7,0
+MZTI.US,D,20150722,000000,73.2901,73.9855,73.2901,73.9621,66829.1,0
+MZTI.US,D,20150723,000000,73.9621,74.3208,72.7512,72.8921,89144.6,0
+MZTI.US,D,20150724,000000,72.828,73.1729,72.3764,72.4514,70964.2,0
+MZTI.US,D,20150727,000000,72.1835,72.828,71.7908,72.5996,57173.8,0
+MZTI.US,D,20150728,000000,72.828,73.6819,71.4898,73.4493,136283,0
+MZTI.US,D,20150729,000000,73.457,74.0802,72.6267,73.817,61437,0
+MZTI.US,D,20150730,000000,73.4025,74.4391,73.1477,74.0652,70964.2,0
+MZTI.US,D,20150731,000000,74.3434,75.0854,73.9304,74.3434,100803,0
+MZTI.US,D,20150803,000000,74.3512,74.7822,73.8898,74.7117,66292.3,0
+MZTI.US,D,20150804,000000,74.7033,76.1155,74.7033,75.5446,91149.7,0
+MZTI.US,D,20150805,000000,75.9235,76.5692,75.7004,76.0584,68077.6,0
+MZTI.US,D,20150806,000000,76.194,76.2196,75.5393,75.794,135759,0
+MZTI.US,D,20150807,000000,75.453,76.0527,74.903,76.0041,84129.2,0
+MZTI.US,D,20150810,000000,76.2972,76.6966,75.7078,76.2354,103934,0
+MZTI.US,D,20150811,000000,75.8616,76.4331,75.2693,75.8906,150938,0
+MZTI.US,D,20150812,000000,75.4765,75.8999,74.2328,75.1971,121615,0
+MZTI.US,D,20150813,000000,75.2047,75.7633,74.6555,75.1334,162488,0
+MZTI.US,D,20150814,000000,74.8701,75.8765,74.8532,75.8286,88265.3,0
+MZTI.US,D,20150817,000000,75.5159,76.1155,75.0688,76.0274,86761.7,0
+MZTI.US,D,20150818,000000,75.677,75.7705,72.2284,74.9581,151456,0
+MZTI.US,D,20150819,000000,74.5019,75.509,74.0971,74.9199,92779.2,0
+MZTI.US,D,20150820,000000,74.6555,76.8569,73.6819,75.8832,123747,0
+MZTI.US,D,20150821,000000,74.751,76.8642,74.751,76.4735,194204,0
+MZTI.US,D,20150824,000000,72.7983,76.1773,72.7983,74.6789,187955,0
+MZTI.US,D,20150825,000000,74.7266,76.513,73.4907,73.6172,123998,0
+MZTI.US,D,20150826,000000,75.0538,75.4615,73.4982,75.1728,164621,0
+MZTI.US,D,20150827,000000,75.6451,76.5692,75.1418,76.395,136535,0
+MZTI.US,D,20150828,000000,76.0274,76.4502,75.453,76.3602,94159,0
+MZTI.US,D,20150831,000000,76.2504,76.7368,75.2533,75.6366,119984,0
+MZTI.US,D,20150901,000000,75.3725,76.7444,75.3245,75.8373,237337,0
+MZTI.US,D,20150902,000000,76.5373,77.6608,76.1698,77.5925,131517,0
+MZTI.US,D,20150903,000000,77.5503,79.0505,77.3665,78.06,122241,0
+MZTI.US,D,20150904,000000,77.1389,78.1968,76.9955,77.988,81235.1,0
+MZTI.US,D,20150908,000000,78.9642,79.9603,78.1968,79.7505,121293,0
+MZTI.US,D,20150909,000000,80.1358,80.2746,78.3664,78.5725,138512,0
+MZTI.US,D,20150910,000000,78.4209,79.535,78.1894,78.6063,89233.2,0
+MZTI.US,D,20150911,000000,78.1312,79.7101,78.1312,79.1912,100328,0
+MZTI.US,D,20150914,000000,79.342,79.5677,78.8238,78.9999,83110.1,0
+MZTI.US,D,20150915,000000,79.2642,79.7262,78.7572,79.4798,75525,0
+MZTI.US,D,20150916,000000,79.743,80.5511,79.5032,80.3427,124785,0
+MZTI.US,D,20150917,000000,80.1358,81.4428,79.7936,80.1591,101868,0
+MZTI.US,D,20150918,000000,79.1011,80.5068,79.1011,79.4535,177695,0
+MZTI.US,D,20150921,000000,79.7768,80.5151,79.3984,80.1441,117299,0
+MZTI.US,D,20150922,000000,79.535,79.8958,78.7572,79.7036,128781,0
+MZTI.US,D,20150923,000000,79.8387,80.1263,79.3101,79.7101,102892,0
+MZTI.US,D,20150924,000000,79.4405,80.3728,78.9642,79.7936,146187,0
+MZTI.US,D,20150925,000000,80.4251,81.4251,79.743,79.8723,190424,0
+MZTI.US,D,20150928,000000,79.8884,80.1039,79.0711,79.2867,133805,0
+MZTI.US,D,20150929,000000,79.2484,79.2952,77.8464,78.2352,157481,0
+MZTI.US,D,20150930,000000,78.8931,79.3729,77.3142,78.1172,184187,0
+MZTI.US,D,20151001,000000,78.2764,78.2764,76.5381,77.4294,101325,0
+MZTI.US,D,20151002,000000,76.9224,78.5088,76.5053,78.4854,98207.6,0
+MZTI.US,D,20151005,000000,78.7648,79.968,78.7648,79.9267,89318.5,0
+MZTI.US,D,20151006,000000,79.9352,80.1358,79.0956,79.8096,160228,0
+MZTI.US,D,20151007,000000,80.0568,80.4974,79.5837,80.3821,286389,0
+MZTI.US,D,20151008,000000,80.2567,81.2432,79.9828,80.7993,137891,0
+MZTI.US,D,20151009,000000,81.26,82.0098,81.0644,81.4346,105818,0
+MZTI.US,D,20151012,000000,81.4589,82.0512,81.2255,81.6425,75710.7,0
+MZTI.US,D,20151013,000000,81.4664,82.4832,81.0728,81.1807,150119,0
+MZTI.US,D,20151014,000000,81.26,81.6173,79.6549,79.7768,175451,0
+MZTI.US,D,20151015,000000,79.4965,80.4974,78.6916,80.3427,236722,0
+MZTI.US,D,20151016,000000,80.5228,81.0081,80.1179,80.8328,129529,0
+MZTI.US,D,20151019,000000,80.2256,81.4664,80.2256,81.3473,157375,0
+MZTI.US,D,20151020,000000,81.4008,81.4008,80.7533,80.906,102451,0
+MZTI.US,D,20151021,000000,81.1712,81.4993,80.5649,80.6419,74747.1,0
+MZTI.US,D,20151022,000000,81.0813,82.5994,80.7392,82.4063,121542,0
+MZTI.US,D,20151023,000000,83.1663,83.7202,82.1402,82.3968,125161,0
+MZTI.US,D,20151026,000000,82.4972,83.8812,82.365,83.872,205397,0
+MZTI.US,D,20151027,000000,83.8139,84.4006,83.4689,84.2663,241587,0
+MZTI.US,D,20151028,000000,84.6441,84.6441,82.4757,83.5814,261053,0
+MZTI.US,D,20151029,000000,86.7713,90.9246,83.261,90.5545,307851,0
+MZTI.US,D,20151030,000000,90.9622,92.1044,89.059,91.1178,200782,0
+MZTI.US,D,20151102,000000,91.3771,91.3771,89.4319,90.0071,159392,0
+MZTI.US,D,20151103,000000,89.7926,91.4512,89.3062,90.7709,192548,0
+MZTI.US,D,20151104,000000,90.9163,94.1415,89.5124,90.0541,201455,0
+MZTI.US,D,20151105,000000,90.2714,91.1532,90.0541,90.9996,167463,0
+MZTI.US,D,20151106,000000,90.5,90.6359,88.2728,89.0412,124162,0
+MZTI.US,D,20151109,000000,88.8977,88.8977,87.7496,88.3898,133098,0
+MZTI.US,D,20151110,000000,88.4346,89.2612,87.7337,89.234,98830.8,0
+MZTI.US,D,20151111,000000,89.5753,90.5545,89.147,89.8732,86477.9,0
+MZTI.US,D,20151112,000000,89.2154,89.2247,87.8808,87.9615,81235.1,0
+MZTI.US,D,20151113,000000,87.3524,87.8995,85.2365,87.5229,73748.3,0
+MZTI.US,D,20151116,000000,87.5687,89.8919,87.3187,89.7831,145627,0
+MZTI.US,D,20151117,000000,90.0249,91.0184,89.7383,90.8984,167214,0
+MZTI.US,D,20151118,000000,91.4596,91.4596,90.2714,91.2039,161598,0
+MZTI.US,D,20151119,000000,91.2217,92.1784,90.981,91.2499,88472.3,0
+MZTI.US,D,20151120,000000,91.9188,92.603,91.1346,91.3951,98830.8,0
+MZTI.US,D,20151123,000000,91.8327,93.2607,91.7407,91.947,106695,0
+MZTI.US,D,20151124,000000,91.6488,92.8925,91.2311,92.0679,100577,0
+MZTI.US,D,20151125,000000,92.2526,93.1259,91.6939,92.8457,94838.7,0
+MZTI.US,D,20151127,000000,93.2186,93.7481,92.1317,93.289,66884.6,0
+MZTI.US,D,20151130,000000,94.0197,95.1631,92.9769,93.1728,255066,0
+MZTI.US,D,20151201,000000,93.182,94.0761,93.0509,93.5795,329441,0
+MZTI.US,D,20151202,000000,93.6732,93.8324,93.0884,93.2186,141551,0
+MZTI.US,D,20151203,000000,93.2703,94.3945,91.8692,92.1784,185976,0
+MZTI.US,D,20151204,000000,92.2252,94.0854,92.2252,93.9261,193047,0
+MZTI.US,D,20151207,000000,94.3009,95.1165,93.2607,94.62,202542,0
+MZTI.US,D,20151208,000000,94.2447,95.2949,93.6732,94.7604,157320,0
+MZTI.US,D,20151209,000000,94.5914,94.7886,92.9582,93.2374,189695,0
+MZTI.US,D,20151210,000000,93.004,93.3265,92.0032,92.4811,115600,0
+MZTI.US,D,20151211,000000,91.3405,92.8177,91.2583,91.7953,103588,0
+MZTI.US,D,20151214,000000,92.0951,93.2093,91.5834,93.0696,159907,0
+MZTI.US,D,20151215,000000,93.692,94.048,92.6761,93.542,97524.6,0
+MZTI.US,D,20151216,000000,94.1137,94.2447,92.5936,94.1042,102996,0
+MZTI.US,D,20151217,000000,94.4037,94.5914,93.228,94.0293,122854,0
+MZTI.US,D,20151218,000000,93.4669,94.3945,91.8692,92.6574,343594,0
+MZTI.US,D,20151221,000000,93.1541,94.8729,92.6667,93.8794,132368,0
+MZTI.US,D,20151222,000000,94.0949,95.7265,93.4482,95.2188,129780,0
+MZTI.US,D,20151223,000000,95.6691,96.2687,95.3504,95.698,121547,0
+MZTI.US,D,20151224,000000,96.1293,97.6835,95.847,97.6006,137604,0
+MZTI.US,D,20151228,000000,97.3567,98.5661,96.3897,97.2617,149823,0
+MZTI.US,D,20151229,000000,97.6366,98.7806,97.3664,98.6969,140597,0
+MZTI.US,D,20151230,000000,98.7619,99.6224,98.0401,98.8082,144701,0
+MZTI.US,D,20151231,000000,99.0996,99.0996,96.9155,97.0841,241453,0
+MZTI.US,D,20160104,000000,95.717,96.4935,94.1885,94.9203,214487,0
+MZTI.US,D,20160105,000000,95.3585,97.8433,95.0881,97.5441,219963,0
+MZTI.US,D,20160106,000000,96.2687,98.0028,96.2687,97.2994,133020,0
+MZTI.US,D,20160107,000000,96.0258,98.0401,96.0258,97.6835,206234,0
+MZTI.US,D,20160108,000000,97.8892,98.2271,95.7074,95.847,174455,0
+MZTI.US,D,20160111,000000,96.6432,96.9348,94.9289,95.8567,207879,0
+MZTI.US,D,20160112,000000,96.7745,98.2173,96.1843,98.1243,163522,0
+MZTI.US,D,20160113,000000,98.424,98.6399,95.6128,95.9493,119330,0
+MZTI.US,D,20160114,000000,96.3071,97.7215,95.847,96.8691,122503,0
+MZTI.US,D,20160115,000000,94.8539,96.569,94.2729,96.4664,243718,0
+MZTI.US,D,20160119,000000,97.5911,98.443,97.0186,97.9373,206107,0
+MZTI.US,D,20160120,000000,97.1705,98.7993,95.9321,97.899,184249,0
+MZTI.US,D,20160121,000000,98.3947,98.8082,97.1869,98.2369,139872,0
+MZTI.US,D,20160122,000000,98.6969,100.072,97.6181,99.7546,264198,0
+MZTI.US,D,20160125,000000,99.6989,100.729,98.9224,99.1917,370217,0
+MZTI.US,D,20160126,000000,99.6224,100.6,98.9591,99.2204,407406,0
+MZTI.US,D,20160127,000000,98.9391,100.428,97.2239,97.956,281592,0
+MZTI.US,D,20160128,000000,90.8084,96.6818,86.6673,87.4789,635808,0
+MZTI.US,D,20160129,000000,87.0197,87.1866,81.7616,85.4884,1386851,0
+MZTI.US,D,20160201,000000,84.7013,86.6851,83.8812,85.8698,197500,0
+MZTI.US,D,20160202,000000,85.108,85.929,84.9179,85.108,158624,0
+MZTI.US,D,20160203,000000,85.6862,86.6223,82.4832,83.4333,171460,0
+MZTI.US,D,20160204,000000,83.1315,83.6779,82.1654,82.6764,263235,0
+MZTI.US,D,20160205,000000,82.6764,84.3583,81.4327,81.4418,204336,0
+MZTI.US,D,20160208,000000,80.5902,83.3162,80.5347,82.8608,176243,0
+MZTI.US,D,20160209,000000,82.1476,85.6524,81.071,84.9937,217597,0
+MZTI.US,D,20160210,000000,85.7554,86.7986,84.4567,84.6086,118134,0
+MZTI.US,D,20160211,000000,83.3837,85.3386,83.3837,84.8418,86295.4,0
+MZTI.US,D,20160212,000000,85.3648,86.8837,83.7285,84.5747,94168.6,0
+MZTI.US,D,20160216,000000,85.406,86.1631,84.4642,84.9261,99526.6,0
+MZTI.US,D,20160217,000000,85.0022,85.4884,84.2852,84.4718,106795,0
+MZTI.US,D,20160218,000000,84.977,86.1894,83.6115,85.7375,121144,0
+MZTI.US,D,20160219,000000,85.7826,87.1162,84.9261,85.9458,137409,0
+MZTI.US,D,20160222,000000,86.5622,86.9897,83.9704,84.3846,74544.3,0
+MZTI.US,D,20160223,000000,83.8878,86.2438,83.4089,85.5044,140944,0
+MZTI.US,D,20160224,000000,84.9348,86.1444,84.7726,85.7106,101720,0
+MZTI.US,D,20160225,000000,85.9552,87.255,85.5758,87.0449,104294,0
+MZTI.US,D,20160226,000000,87.0197,87.0197,84.2429,85.1425,109241,0
+MZTI.US,D,20160229,000000,85.5839,86.5444,85.0986,85.5662,109761,0
+MZTI.US,D,20160301,000000,85.3908,86.7366,84.1812,85.702,161324,0
+MZTI.US,D,20160302,000000,85.2711,85.9823,83.7453,85.0986,135683,0
+MZTI.US,D,20160303,000000,84.8166,86.06,83.7679,86.034,102733,0
+MZTI.US,D,20160304,000000,86.0771,88.0862,85.02,87.7683,171880,0
+MZTI.US,D,20160307,000000,87.5229,88.8181,87.5229,88.7991,165441,0
+MZTI.US,D,20160308,000000,88.55,90.2621,88.4778,89.801,174756,0
+MZTI.US,D,20160309,000000,90.0446,91.1532,90.0446,90.8804,140674,0
+MZTI.US,D,20160310,000000,91.4512,91.4962,89.3502,89.6924,121763,0
+MZTI.US,D,20160311,000000,90.0354,91.3033,88.6737,89.3062,123805,0
+MZTI.US,D,20160314,000000,89.0225,90.3164,88.6925,90.0354,114377,0
+MZTI.US,D,20160315,000000,89.7739,90.7259,89.2883,89.458,68860.9,0
+MZTI.US,D,20160316,000000,88.9584,90.7615,88.55,90.2808,103484,0
+MZTI.US,D,20160317,000000,89.8188,91.2311,89.234,90.9713,119998,0
+MZTI.US,D,20160318,000000,91.4044,91.6576,89.8919,90.1974,272627,0
+MZTI.US,D,20160321,000000,90.5815,91.8597,89.5218,90.518,200171,0
+MZTI.US,D,20160322,000000,90.0989,90.4269,87.6625,88.4346,196781,0
+MZTI.US,D,20160323,000000,88.3176,92.333,87.1342,91.9844,265057,0
+MZTI.US,D,20160324,000000,91.9844,92.648,91.1759,92.4435,260686,0
+MZTI.US,D,20160328,000000,92.1973,94.048,91.7856,93.3733,214726,0
+MZTI.US,D,20160329,000000,93.7575,95.1441,92.4175,93.7293,133910,0
+MZTI.US,D,20160330,000000,93.9824,94.6292,92.7512,94.2729,111406,0
+MZTI.US,D,20160331,000000,94.048,94.2447,93.0135,93.4014,215980,0
+MZTI.US,D,20160401,000000,93.0414,95.9971,93.0414,95.5843,139672,0
+MZTI.US,D,20160404,000000,95.8375,96.072,93.57,94.0949,141149,0
+MZTI.US,D,20160405,000000,93.7293,94.1415,92.3894,93.0602,126125,0
+MZTI.US,D,20160406,000000,93.0414,93.5981,92.4257,93.2982,177348,0
+MZTI.US,D,20160407,000000,93.0509,93.6543,91.4871,91.7671,161663,0
+MZTI.US,D,20160408,000000,92.0679,92.9207,91.6668,92.9111,90719.7,0
+MZTI.US,D,20160411,000000,93.0696,93.973,91.4326,91.5234,117480,0
+MZTI.US,D,20160412,000000,91.4871,92.6574,91.3951,92.3798,114435,0
+MZTI.US,D,20160413,000000,92.7043,92.9676,91.4044,92.6292,153005,0
+MZTI.US,D,20160414,000000,92.7416,93.107,90.934,91.2039,94448.2,0
+MZTI.US,D,20160415,000000,90.9996,94.1042,90.9996,94.048,151857,0
+MZTI.US,D,20160418,000000,94.0011,95.1817,93.2093,95.1535,141036,0
+MZTI.US,D,20160419,000000,95.3504,95.3775,94.2073,94.3758,81307.7,0
+MZTI.US,D,20160420,000000,94.3848,94.6011,92.6292,93.5232,67352,0
+MZTI.US,D,20160421,000000,93.4669,93.4669,90.6548,90.9622,94973.2,0
+MZTI.US,D,20160422,000000,91.0531,93.182,90.9996,92.8457,198176,0
+MZTI.US,D,20160425,000000,92.8457,93.5607,92.2065,92.8083,104319,0
+MZTI.US,D,20160426,000000,92.9582,93.9824,92.2619,93.3358,163062,0
+MZTI.US,D,20160427,000000,93.3639,93.8231,91.4775,92.5656,155908,0
+MZTI.US,D,20160428,000000,96.3071,104.964,94.947,97.5811,712405,0
+MZTI.US,D,20160429,000000,96.9811,100.112,96.9155,98.4342,673574,0
+MZTI.US,D,20160502,000000,99.2481,101.76,98.3397,101.535,187272,0
+MZTI.US,D,20160503,000000,100.356,102.006,99.9525,100.787,164890,0
+MZTI.US,D,20160504,000000,100.749,102.858,99.9525,101.996,94117.3,0
+MZTI.US,D,20160505,000000,102.184,103.242,101.919,102.595,101344,0
+MZTI.US,D,20160506,000000,102.446,104.354,101.996,103.811,155863,0
+MZTI.US,D,20160509,000000,101.385,104.083,101.385,103.542,154694,0
+MZTI.US,D,20160510,000000,103.494,104.236,103.074,104.064,135376,0
+MZTI.US,D,20160511,000000,104.29,104.335,102.202,103.811,128299,0
+MZTI.US,D,20160512,000000,103.653,104.797,103.484,104.711,151234,0
+MZTI.US,D,20160513,000000,104.384,105.19,102.801,103.354,101085,0
+MZTI.US,D,20160516,000000,103.475,105.303,103.475,104.236,116930,0
+MZTI.US,D,20160517,000000,103.935,104.994,99.8858,100.533,156840,0
+MZTI.US,D,20160518,000000,100.504,100.504,98.7531,100.178,189511,0
+MZTI.US,D,20160519,000000,99.9236,100.926,98.7895,100.421,133356,0
+MZTI.US,D,20160520,000000,100.572,101.365,98.0959,99.8023,171541,0
+MZTI.US,D,20160523,000000,100.129,100.973,99.4084,99.9236,126336,0
+MZTI.US,D,20160524,000000,99.9236,101.77,99.5309,101.544,117644,0
+MZTI.US,D,20160525,000000,101.789,102.978,100.197,101.986,72126.2,0
+MZTI.US,D,20160526,000000,102.041,103.561,101.703,101.938,79355.9,0
+MZTI.US,D,20160527,000000,102.041,103.571,102.041,102.904,69013.5,0
+MZTI.US,D,20160531,000000,103.409,103.86,101.891,102.436,109416,0
+MZTI.US,D,20160601,000000,102.174,102.858,101.845,102.51,110323,0
+MZTI.US,D,20160602,000000,102.669,103.429,101.685,103.242,84521.8,0
+MZTI.US,D,20160603,000000,103.287,104.561,103.046,104.374,113797,0
+MZTI.US,D,20160606,000000,104.469,104.836,103.607,104.495,93238,0
+MZTI.US,D,20160607,000000,104.122,105.219,104.122,104.63,89302.5,0
+MZTI.US,D,20160608,000000,104.217,105.152,103.925,104.882,97050.8,0
+MZTI.US,D,20160609,000000,104.898,106.202,104.504,106.07,81719.6,0
+MZTI.US,D,20160610,000000,106.034,106.399,104.344,106.024,57209,0
+MZTI.US,D,20160613,000000,105.556,105.725,103.709,103.915,105718,0
+MZTI.US,D,20160614,000000,104.158,104.158,102.849,103.671,148021,0
+MZTI.US,D,20160615,000000,104.122,104.404,102.92,103.877,118712,0
+MZTI.US,D,20160616,000000,103.522,105.152,103.522,105.068,73204,0
+MZTI.US,D,20160617,000000,105.34,105.349,102.858,104.056,163686,0
+MZTI.US,D,20160620,000000,104.984,106.371,104.374,104.944,118567,0
+MZTI.US,D,20160621,000000,105.629,105.79,105.032,105.519,48968.8,0
+MZTI.US,D,20160622,000000,105.519,106.192,104.974,105.209,55175.1,0
+MZTI.US,D,20160623,000000,105.95,106.746,105.584,106.737,78348.6,0
+MZTI.US,D,20160624,000000,104.28,106.559,103.945,104.944,141497,0
+MZTI.US,D,20160627,000000,104.611,105.911,103.607,105.265,94983.8,0
+MZTI.US,D,20160628,000000,105.368,105.396,104.29,104.684,90886.1,0
+MZTI.US,D,20160629,000000,105.519,106.044,104.591,105.697,76290.1,0
+MZTI.US,D,20160630,000000,105.94,108.639,105.706,108.255,163964,0
+MZTI.US,D,20160701,000000,108.312,109.509,106.792,107.14,97311.2,0
+MZTI.US,D,20160705,000000,107.14,107.974,106.746,107.223,81363.2,0
+MZTI.US,D,20160706,000000,106.934,108.207,106.614,107.345,101093,0
+MZTI.US,D,20160707,000000,107.327,108.48,105.95,106.389,108537,0
+MZTI.US,D,20160708,000000,106.594,109.202,106.54,109.022,90588.4,0
+MZTI.US,D,20160711,000000,109.305,109.305,108.049,108.293,74161.2,0
+MZTI.US,D,20160712,000000,108.161,109.07,107.196,108.02,124404,0
+MZTI.US,D,20160713,000000,108.246,108.77,107.336,108.431,60170.3,0
+MZTI.US,D,20160714,000000,108.742,109.528,107.936,108.151,108194,0
+MZTI.US,D,20160715,000000,108.321,108.619,107.843,108.273,66309.4,0
+MZTI.US,D,20160718,000000,108.797,109.182,107.786,107.888,61539.4,0
+MZTI.US,D,20160719,000000,107.384,108.255,106.418,108.236,29978.4,0
+MZTI.US,D,20160720,000000,108.48,108.966,107.815,107.879,61334.5,0
+MZTI.US,D,20160721,000000,107.917,109.014,107.87,108.761,74638.2,0
+MZTI.US,D,20160722,000000,108.957,110.25,108.441,109.679,48235.7,0
+MZTI.US,D,20160725,000000,109.849,110.429,109.08,109.782,65925.2,0
+MZTI.US,D,20160726,000000,110.081,111.843,108.911,109.84,82743,0
+MZTI.US,D,20160727,000000,110.177,110.177,108.572,108.742,92774.9,0
+MZTI.US,D,20160728,000000,108.826,111.011,108.582,110.177,117200,0
+MZTI.US,D,20160729,000000,110.167,112.04,109.634,110.242,379760,0
+MZTI.US,D,20160801,000000,110.463,110.463,109.005,109.884,93222,0
+MZTI.US,D,20160802,000000,110.072,110.925,108.255,108.742,69721,0
+MZTI.US,D,20160803,000000,108.761,108.761,106.934,108.169,45318.2,0
+MZTI.US,D,20160804,000000,108.283,108.714,107.936,108.48,72461.3,0
+MZTI.US,D,20160805,000000,108.957,109.389,108.572,109.248,68793.6,0
+MZTI.US,D,20160808,000000,108.855,109.322,108.405,109.23,42126.4,0
+MZTI.US,D,20160809,000000,109.153,110.306,108.742,109.584,115222,0
+MZTI.US,D,20160810,000000,109.82,115.433,109.624,111.308,78966.4,0
+MZTI.US,D,20160811,000000,110.729,111.375,109.941,110.679,55076.9,0
+MZTI.US,D,20160812,000000,110.66,111.272,110.186,111.101,76632.7,0
+MZTI.US,D,20160815,000000,111.337,114.298,109.688,110.177,131843,0
+MZTI.US,D,20160816,000000,110.356,110.356,107.14,107.318,97398.7,0
+MZTI.US,D,20160817,000000,107.084,107.281,106.389,107.007,167831,0
+MZTI.US,D,20160818,000000,101.779,111.395,99.6621,110.346,146724,0
+MZTI.US,D,20160819,000000,110.643,113.494,110.643,112.91,144896,0
+MZTI.US,D,20160822,000000,113.079,113.934,112.208,113.503,85384.1,0
+MZTI.US,D,20160823,000000,114.139,116.801,112.94,113.549,48775.6,0
+MZTI.US,D,20160824,000000,113.099,113.604,112.564,113.604,49217.4,0
+MZTI.US,D,20160825,000000,113.763,115.067,112.396,114.205,63412.2,0
+MZTI.US,D,20160826,000000,114.344,114.638,112.838,113.623,46636.1,0
+MZTI.US,D,20160829,000000,114.074,114.306,112.978,113.559,96866.2,0
+MZTI.US,D,20160830,000000,114.028,114.028,112.499,113.737,75518.6,0
+MZTI.US,D,20160831,000000,114.139,114.6,113.155,114.13,79325,0
+MZTI.US,D,20160901,000000,114.393,114.393,112.997,114.148,57583.6,0
+MZTI.US,D,20160902,000000,114.522,115.837,114.475,115.751,91073.9,0
+MZTI.US,D,20160906,000000,115.809,116.594,115.238,116.387,40179,0
+MZTI.US,D,20160907,000000,116.426,116.426,114.334,116.126,80085.9,0
+MZTI.US,D,20160908,000000,115.881,116.612,114.673,114.825,76214.4,0
+MZTI.US,D,20160909,000000,114.854,115.357,110.699,110.748,128672,0
+MZTI.US,D,20160912,000000,110.788,112.8,110.326,112.78,122025,0
+MZTI.US,D,20160913,000000,112.424,112.519,111.001,111.225,55249.8,0
+MZTI.US,D,20160914,000000,111.675,111.806,110.522,111.15,64279.7,0
+MZTI.US,D,20160915,000000,110.934,112.574,110.934,112.173,56541,0
+MZTI.US,D,20160916,000000,112.564,112.753,110.634,111.121,190806,0
+MZTI.US,D,20160919,000000,111.834,112.528,111.235,111.976,55614.8,0
+MZTI.US,D,20160920,000000,112.293,112.584,110.858,110.858,48016.9,0
+MZTI.US,D,20160921,000000,110.778,112.761,110.286,112.189,50904.5,0
+MZTI.US,D,20160922,000000,112.705,113.746,112.341,113.409,60401.9,0
+MZTI.US,D,20160923,000000,113.053,113.053,111.442,112.396,29893,0
+MZTI.US,D,20160926,000000,111.74,112.387,111.216,111.814,29387.2,0
+MZTI.US,D,20160927,000000,112.387,114.019,112.377,112.874,74692.7,0
+MZTI.US,D,20160928,000000,112.892,113.782,111.308,112.734,41093.5,0
+MZTI.US,D,20160929,000000,112.424,113.027,111.216,111.28,68427.6,0
+MZTI.US,D,20160930,000000,111.732,113.361,111.092,112.453,160409,0
+MZTI.US,D,20161003,000000,112.396,112.901,111.216,112.594,66343.5,0
+MZTI.US,D,20161004,000000,113.155,113.604,111.422,111.665,45857.1,0
+MZTI.US,D,20161005,000000,112.135,113.203,111.862,112.584,67622,0
+MZTI.US,D,20161006,000000,112.519,113.333,112.04,112.92,59435,0
+MZTI.US,D,20161007,000000,113.145,113.145,111.208,112.424,42904.4,0
+MZTI.US,D,20161010,000000,112.472,114.158,112.472,113.897,51503.2,0
+MZTI.US,D,20161011,000000,113.941,113.941,112.564,112.978,39388.2,0
+MZTI.US,D,20161012,000000,113.381,115.996,113.109,113.802,29792.7,0
+MZTI.US,D,20161013,000000,113.007,115.095,112.396,114.374,45498.5,0
+MZTI.US,D,20161014,000000,114.71,114.916,112.892,112.91,68415.9,0
+MZTI.US,D,20161017,000000,113.089,114.148,112.829,113.811,73296.9,0
+MZTI.US,D,20161018,000000,114.306,115.582,112.91,114.767,51568.3,0
+MZTI.US,D,20161019,000000,115.049,115.862,114.074,115.667,57533.4,0
+MZTI.US,D,20161020,000000,115.498,115.63,113.821,114.326,51649.4,0
+MZTI.US,D,20161021,000000,114.383,114.561,113.268,114.271,39258,0
+MZTI.US,D,20161024,000000,114.442,115.676,114.364,115.452,55008.7,0
+MZTI.US,D,20161025,000000,115.649,116.265,114.423,114.954,70623.7,0
+MZTI.US,D,20161026,000000,115.021,116.051,114.503,115.247,109509,0
+MZTI.US,D,20161027,000000,117.767,117.767,110.167,110.944,172142,0
+MZTI.US,D,20161028,000000,110.66,111.665,110.446,110.651,143150,0
+MZTI.US,D,20161031,000000,110.643,112.265,110.542,111.225,278069,0
+MZTI.US,D,20161101,000000,111.15,112.714,109.931,110.007,128366,0
+MZTI.US,D,20161102,000000,110.177,111.919,108.179,108.179,112935,0
+MZTI.US,D,20161103,000000,107.926,108.086,107.112,107.355,162438,0
+MZTI.US,D,20161104,000000,107.336,108.77,107.015,107.327,132225,0
+MZTI.US,D,20161107,000000,108.639,111.272,107.843,110.916,105131,0
+MZTI.US,D,20161108,000000,110.643,113.017,110.59,112.453,97806.4,0
+MZTI.US,D,20161109,000000,111.058,113.529,108.957,113.484,104582,0
+MZTI.US,D,20161110,000000,113.529,113.529,110.326,110.906,98707,0
+MZTI.US,D,20161111,000000,111.02,114.468,110.42,114.064,160223,0
+MZTI.US,D,20161114,000000,114.936,116.22,114.045,114.442,145045,0
+MZTI.US,D,20161115,000000,114.777,115.986,113.231,114.807,78820.3,0
+MZTI.US,D,20161116,000000,114.807,116.353,114.205,115.272,116066,0
+MZTI.US,D,20161117,000000,115.386,116.38,114.393,116.033,92141,0
+MZTI.US,D,20161118,000000,116.097,117.869,115.366,117.646,69176.7,0
+MZTI.US,D,20161121,000000,117.646,118.338,116.727,118.292,97715.7,0
+MZTI.US,D,20161122,000000,118.759,119.144,116.717,118.348,114477,0
+MZTI.US,D,20161123,000000,118.001,118.581,117.457,118.572,49988.9,0
+MZTI.US,D,20161125,000000,118.843,119.624,117.708,119.624,29562.2,0
+MZTI.US,D,20161128,000000,119.097,120.203,118.862,119.238,58383.9,0
+MZTI.US,D,20161129,000000,119.668,120.035,117.907,118.149,140829,0
+MZTI.US,D,20161130,000000,118.348,118.553,115.133,115.396,110676,0
+MZTI.US,D,20161201,000000,115.161,116.343,112.65,113.361,128403,0
+MZTI.US,D,20161202,000000,113.401,114.984,113.361,113.782,114580,0
+MZTI.US,D,20161205,000000,114.432,115.78,113.941,114.139,136195,0
+MZTI.US,D,20161206,000000,113.831,116.791,111.657,113.417,117316,0
+MZTI.US,D,20161207,000000,112.761,117.034,112.761,116.38,92654.3,0
+MZTI.US,D,20161208,000000,115.872,118.648,114.316,118.488,114959,0
+MZTI.US,D,20161209,000000,119.097,119.838,118.254,119.536,119546,0
+MZTI.US,D,20161212,000000,119.172,120.391,116.013,119.068,93211.4,0
+MZTI.US,D,20161213,000000,119.461,120.335,118.328,119.116,121173,0
+MZTI.US,D,20161214,000000,118.488,120.203,117.278,117.944,96553.6,0
+MZTI.US,D,20161215,000000,118.168,119.416,117.41,118.609,109504,0
+MZTI.US,D,20161216,000000,119.004,119.35,116.23,116.397,242477,0
+MZTI.US,D,20161219,000000,116.621,118.723,116.372,117.176,112366,0
+MZTI.US,D,20161220,000000,117.56,118.03,116.136,117.962,112374,0
+MZTI.US,D,20161221,000000,118.59,122.817,118.59,121.673,114013,0
+MZTI.US,D,20161222,000000,121.196,121.749,119.604,119.687,96462.9,0
+MZTI.US,D,20161223,000000,119.545,120.391,118.816,120.203,85616.7,0
+MZTI.US,D,20161227,000000,120.343,122.078,119.93,121.057,50101,0
+MZTI.US,D,20161228,000000,121.206,121.206,118.788,119.454,71985.4,0
+MZTI.US,D,20161229,000000,119.397,121.768,118.403,121.711,57633.8,0
+MZTI.US,D,20161230,000000,122.132,122.582,118.901,120.868,77390.3,0
+MZTI.US,D,20170103,000000,119.949,122.03,119.949,121.12,95849.3,0
+MZTI.US,D,20170104,000000,121.057,123.05,120.757,122.722,97748.7,0
+MZTI.US,D,20170105,000000,122.573,124.794,121.805,122.002,72926.6,0
+MZTI.US,D,20170106,000000,122.179,122.179,120.456,120.512,64621.2,0
+MZTI.US,D,20170109,000000,120.352,120.953,119.323,120.24,56798.2,0
+MZTI.US,D,20170110,000000,120.203,121.047,119.153,120.831,65116.4,0
+MZTI.US,D,20170111,000000,120.962,121.215,120.098,120.428,53602.2,0
+MZTI.US,D,20170112,000000,120.203,120.203,118.292,119.791,67975.2,0
+MZTI.US,D,20170113,000000,120.156,120.953,119.454,120.53,44761.1,0
+MZTI.US,D,20170117,000000,120.522,120.522,118.393,119.162,103681,0
+MZTI.US,D,20170118,000000,119.624,120.943,118.263,120.822,66784.3,0
+MZTI.US,D,20170119,000000,120.943,121.618,118.779,118.796,46687.3,0
+MZTI.US,D,20170120,000000,118.731,120.933,118.731,120.616,56971.1,0
+MZTI.US,D,20170123,000000,120.212,120.522,118.946,119.387,53474.1,0
+MZTI.US,D,20170124,000000,119.733,120.502,118.599,119.134,88664.4,0
+MZTI.US,D,20170125,000000,119.902,127.662,119.902,127.07,196134,0
+MZTI.US,D,20170126,000000,124.98,126.341,113.027,113.484,231350,0
+MZTI.US,D,20170127,000000,113.193,113.604,110.186,110.609,122538,0
+MZTI.US,D,20170130,000000,111.769,113.701,110.906,112.65,157413,0
+MZTI.US,D,20170131,000000,112.434,112.987,111.619,112.05,165329,0
+MZTI.US,D,20170201,000000,113.044,113.278,111.189,112.78,81689.7,0
+MZTI.US,D,20170202,000000,113.391,114.254,112.285,112.453,83879.4,0
+MZTI.US,D,20170203,000000,112.92,115.433,112.753,114.281,100973,0
+MZTI.US,D,20170206,000000,114.074,114.074,111.412,111.956,91569.1,0
+MZTI.US,D,20170207,000000,112.256,114.045,112.256,112.968,87838.4,0
+MZTI.US,D,20170208,000000,112.687,112.77,111.375,111.524,80824.3,0
+MZTI.US,D,20170209,000000,111.582,114.993,111.582,114.037,129798,0
+MZTI.US,D,20170210,000000,114.728,115.272,113.925,114.403,76324.3,0
+MZTI.US,D,20170213,000000,114.663,114.816,113.079,113.436,69244,0
+MZTI.US,D,20170214,000000,113.361,113.868,112.155,113.595,69932.3,0
+MZTI.US,D,20170215,000000,113.371,114.6,112.724,114.298,53334.4,0
+MZTI.US,D,20170216,000000,114.298,115.247,112.753,113.831,68553.5,0
+MZTI.US,D,20170217,000000,112.848,113.701,112.556,113.409,79503.2,0
+MZTI.US,D,20170221,000000,113.701,115.751,113.701,115.488,83190.1,0
+MZTI.US,D,20170222,000000,115.188,116.567,113.671,114.139,40937.7,0
+MZTI.US,D,20170223,000000,114.46,115.142,113.297,114.88,64677.8,0
+MZTI.US,D,20170224,000000,114.964,115.291,113.456,114.451,51304.7,0
+MZTI.US,D,20170227,000000,113.999,114.344,113.145,114.139,107915,0
+MZTI.US,D,20170228,000000,113.503,114.148,112.584,112.667,156607,0
+MZTI.US,D,20170301,000000,113.633,115.257,113.099,114.682,104788,0
+MZTI.US,D,20170302,000000,114.6,114.638,113.549,114.055,61106.1,0
+MZTI.US,D,20170303,000000,114.139,114.306,112.011,113.763,86994.4,0
+MZTI.US,D,20170306,000000,113.401,113.802,112.584,112.874,67418.1,0
+MZTI.US,D,20170307,000000,112.948,113.333,112.02,112.165,90963,0
+MZTI.US,D,20170308,000000,111.75,112.189,110.876,111.011,95549.4,0
+MZTI.US,D,20170309,000000,111.308,112.453,110.788,111.011,75708.5,0
+MZTI.US,D,20170310,000000,111.862,112.856,111.16,112.77,85690.3,0
+MZTI.US,D,20170313,000000,112.82,112.82,111.347,111.984,52989.7,0
+MZTI.US,D,20170314,000000,111.75,112.614,111.245,111.479,57595.3,0
+MZTI.US,D,20170315,000000,111.928,114.205,111.928,113.513,75240.1,0
+MZTI.US,D,20170316,000000,113.782,113.915,112.556,113.569,50602.5,0
+MZTI.US,D,20170317,000000,113.203,114.619,112.323,114.334,205257,0
+MZTI.US,D,20170320,000000,114.306,114.306,112.519,112.744,55534.7,0
+MZTI.US,D,20170321,000000,113.053,113.249,111.072,111.272,84003.2,0
+MZTI.US,D,20170322,000000,111.14,111.375,110.473,111.255,63970.3,0
+MZTI.US,D,20170323,000000,111.255,112.155,110.562,110.983,58200.4,0
+MZTI.US,D,20170324,000000,111.208,112.226,110.609,110.944,46502.7,0
+MZTI.US,D,20170327,000000,110.306,111.16,109.022,110.609,70629.1,0
+MZTI.US,D,20170328,000000,110.223,111.16,108.029,109.653,162726,0
+MZTI.US,D,20170329,000000,109.464,111.74,109.389,111.592,111954,0
+MZTI.US,D,20170330,000000,111.461,111.461,110.429,110.795,53874.3,0
+MZTI.US,D,20170331,000000,110.849,111.872,109.791,110.609,82643.7,0
+MZTI.US,D,20170403,000000,110.669,111.582,110.205,111.001,101493,0
+MZTI.US,D,20170404,000000,110.788,111.189,109.331,110.609,96058.4,0
+MZTI.US,D,20170405,000000,110.906,111.111,109.705,110.276,87559.9,0
+MZTI.US,D,20170406,000000,109.988,110.906,109.136,110.42,88814.9,0
+MZTI.US,D,20170407,000000,110.232,110.286,109.061,109.547,87873.7,0
+MZTI.US,D,20170410,000000,109.547,111.18,109.136,110.374,83939.2,0
+MZTI.US,D,20170411,000000,110.186,111.385,109.988,111.225,78356.1,0
+MZTI.US,D,20170412,000000,111.001,111.189,109.858,110.391,74364,0
+MZTI.US,D,20170413,000000,110.036,110.391,108.246,108.451,92248.8,0
+MZTI.US,D,20170417,000000,108.714,109.931,108.039,109.492,96733.9,0
+MZTI.US,D,20170418,000000,109.088,110.503,109.088,110.177,95930.4,0
+MZTI.US,D,20170419,000000,110.473,111.432,109.614,109.97,78092.5,0
+MZTI.US,D,20170420,000000,110.129,110.581,109.566,110.276,77010.4,0
+MZTI.US,D,20170421,000000,110.072,110.729,110.072,110.336,67802.3,0
+MZTI.US,D,20170424,000000,111.442,112.724,110.849,111.347,91767.6,0
+MZTI.US,D,20170425,000000,111.891,113.145,111.225,111.572,101863,0
+MZTI.US,D,20170426,000000,111.582,112.434,110.562,110.973,122712,0
+MZTI.US,D,20170427,000000,111.225,111.225,104.855,105.78,270014,0
+MZTI.US,D,20170428,000000,105.359,108.752,105.359,108.086,325678,0
+MZTI.US,D,20170501,000000,108.142,108.347,105.359,106.614,178116,0
+MZTI.US,D,20170502,000000,106.67,107.466,104.935,105.892,136296,0
+MZTI.US,D,20170503,000000,105.687,106.821,104.01,106.399,147124,0
+MZTI.US,D,20170504,000000,106.633,107.025,104.728,106.054,130809,0
+MZTI.US,D,20170505,000000,106.221,106.746,105.462,105.958,112996,0
+MZTI.US,D,20170508,000000,105.387,106.559,104.787,105.892,122205,0
+MZTI.US,D,20170509,000000,106.69,106.69,104.227,104.757,100123,0
+MZTI.US,D,20170510,000000,104.469,106.108,104.404,105.735,101407,0
+MZTI.US,D,20170511,000000,105.199,106.024,103.84,104.63,144761,0
+MZTI.US,D,20170512,000000,104.414,106.137,103.925,105.677,141467,0
+MZTI.US,D,20170515,000000,105.519,106.428,105.199,105.368,90879.7,0
+MZTI.US,D,20170516,000000,105.556,105.556,104.245,104.738,115953,0
+MZTI.US,D,20170517,000000,103.767,105.237,103.136,103.785,150590,0
+MZTI.US,D,20170518,000000,103.252,104.254,102.849,102.959,173479,0
+MZTI.US,D,20170519,000000,103.381,104.551,103.108,104.374,215819,0
+MZTI.US,D,20170522,000000,104.31,105.687,103.972,104.141,115141,0
+MZTI.US,D,20170523,000000,104.271,104.601,103.624,104.374,97148,0
+MZTI.US,D,20170524,000000,104.374,105.134,102.49,104.344,73364.1,0
+MZTI.US,D,20170525,000000,104.591,105.078,103.83,104.236,112023,0
+MZTI.US,D,20170526,000000,105.256,109.192,103.484,107.777,252066,0
+MZTI.US,D,20170530,000000,107.711,107.711,105.49,106.389,89812.6,0
+MZTI.US,D,20170531,000000,106.493,106.877,105.471,106.304,139350,0
+MZTI.US,D,20170601,000000,106.173,109.791,106.07,109.735,137725,0
+MZTI.US,D,20170602,000000,109.978,112.396,109.022,109.679,148954,0
+MZTI.US,D,20170605,000000,109.473,110.027,108.283,109.153,91515.7,0
+MZTI.US,D,20170606,000000,108.797,109.594,107.917,108.293,90110.3,0
+MZTI.US,D,20170607,000000,108.723,110.119,107.926,109.427,79155.3,0
+MZTI.US,D,20170608,000000,108.975,110.778,108.714,109.884,106248,0
+MZTI.US,D,20170609,000000,110.09,111.16,109.574,110.167,114664,0
+MZTI.US,D,20170612,000000,110.017,111.495,109.032,110.356,117448,0
+MZTI.US,D,20170613,000000,110.689,110.689,109.604,110.374,110983,0
+MZTI.US,D,20170614,000000,110.438,111.882,110.391,111.385,129097,0
+MZTI.US,D,20170615,000000,110.925,111.461,109.643,111.272,101601,0
+MZTI.US,D,20170616,000000,110.669,110.669,105.331,107.682,297525,0
+MZTI.US,D,20170619,000000,107.965,109.032,107.252,108.601,119111,0
+MZTI.US,D,20170620,000000,108.207,108.264,107.112,107.149,80321.7,0
+MZTI.US,D,20170621,000000,107.14,108.527,106.521,106.877,94532.5,0
+MZTI.US,D,20170622,000000,106.962,107.485,105.79,105.996,160055,0
+MZTI.US,D,20170623,000000,105.892,106.821,105.668,106.137,140678,0
+MZTI.US,D,20170626,000000,106.127,106.746,105.659,105.95,111008,0
+MZTI.US,D,20170627,000000,106.005,106.877,105.078,105.294,132142,0
+MZTI.US,D,20170628,000000,106.062,107.271,105.996,106.241,219853,0
+MZTI.US,D,20170629,000000,106.409,107.384,104.074,104.757,114689,0
+MZTI.US,D,20170630,000000,104.827,106.594,104.827,105.735,156853,0
+MZTI.US,D,20170703,000000,106.278,106.924,105.659,106.379,59439.3,0
+MZTI.US,D,20170705,000000,106.379,108.835,104.141,105.023,132081,0
+MZTI.US,D,20170706,000000,104.424,106.399,104.394,104.748,163491,0
+MZTI.US,D,20170707,000000,105.068,105.584,104.444,104.908,105555,0
+MZTI.US,D,20170710,000000,104.898,106.07,104.89,105.377,163282,0
+MZTI.US,D,20170711,000000,105.611,106.728,104.974,105.19,152154,0
+MZTI.US,D,20170712,000000,106.054,106.614,105.285,105.349,138211,0
+MZTI.US,D,20170713,000000,105.331,105.528,104.561,105.405,138277,0
+MZTI.US,D,20170714,000000,105.349,106.867,105.349,105.968,128114,0
+MZTI.US,D,20170717,000000,105.95,107.252,105.443,106.586,109665,0
+MZTI.US,D,20170718,000000,106.379,106.859,105.996,106.624,109875,0
+MZTI.US,D,20170719,000000,106.802,108.086,106.455,107.738,156479,0
+MZTI.US,D,20170720,000000,107.917,107.991,106.483,107.638,160355,0
+MZTI.US,D,20170721,000000,108.331,108.835,107.598,108.405,111909,0
+MZTI.US,D,20170724,000000,108.396,109.022,107.345,108.386,121534,0
+MZTI.US,D,20170725,000000,108.714,110.158,108.61,110.09,190398,0
+MZTI.US,D,20170726,000000,110.081,110.276,108.207,108.882,169498,0
+MZTI.US,D,20170727,000000,109.202,109.5,107.598,108.293,168669,0
+MZTI.US,D,20170728,000000,107.955,108.347,106.418,106.7,137445,0
+MZTI.US,D,20170731,000000,106.728,107.318,105.509,105.735,560496,0
+MZTI.US,D,20170801,000000,106.259,106.782,104.701,106.323,184653,0
+MZTI.US,D,20170802,000000,106.323,107.035,105.321,106.586,163467,0
+MZTI.US,D,20170803,000000,106.399,107.345,106.183,106.594,134853,0
+MZTI.US,D,20170804,000000,105.032,106.829,105.032,106.054,82641.6,0
+MZTI.US,D,20170807,000000,105.978,107.242,105.978,106.915,74644.6,0
+MZTI.US,D,20170808,000000,106.513,107.422,105.565,106.044,97449.9,0
+MZTI.US,D,20170809,000000,105.761,107.094,104.864,105.294,116654,0
+MZTI.US,D,20170810,000000,105.716,106.015,104.659,104.954,117002,0
+MZTI.US,D,20170811,000000,105.414,106.521,104.757,106.157,92134.6,0
+MZTI.US,D,20170814,000000,106.473,108.114,105.902,107.936,98751.8,0
+MZTI.US,D,20170815,000000,107.897,108.169,106.924,107.158,72287.4,0
+MZTI.US,D,20170816,000000,106.989,108.216,106.71,107.252,118295,0
+MZTI.US,D,20170817,000000,102.949,106.268,98.6674,99.2481,284274,0
+MZTI.US,D,20170818,000000,98.63,101.498,97.7119,100.428,264006,0
+MZTI.US,D,20170821,000000,100.178,102.174,100.178,101.562,131605,0
+MZTI.US,D,20170822,000000,101.572,102.106,100.428,101.621,126490,0
+MZTI.US,D,20170823,000000,101.227,101.552,100.787,100.832,79055,0
+MZTI.US,D,20170824,000000,100.796,100.796,98.2467,99.165,204218,0
+MZTI.US,D,20170825,000000,99.5587,99.6045,98.7531,99.2115,127499,0
+MZTI.US,D,20170828,000000,99.07,99.3342,98.2663,99.1828,168689,0
+MZTI.US,D,20170829,000000,99.0037,99.8023,98.6969,99.7168,143058,0
+MZTI.US,D,20170830,000000,99.5309,99.9813,99.1828,99.7268,107192,0
+MZTI.US,D,20170831,000000,99.7645,101.03,98.6015,100.428,198858,0
+MZTI.US,D,20170901,000000,100.251,102.164,100.251,101.631,159779,0
+MZTI.US,D,20170905,000000,101.601,102.605,101.123,102.275,203502,0
+MZTI.US,D,20170906,000000,102.538,102.969,100.709,102.538,222539,0
+MZTI.US,D,20170907,000000,102.904,102.904,100.375,101.572,152613,0
+MZTI.US,D,20170908,000000,101.188,101.929,100.475,101.404,113311,0
+MZTI.US,D,20170911,000000,101.948,103.306,101.64,102.015,129051,0
+MZTI.US,D,20170912,000000,102.088,102.463,101.198,102.088,147829,0
+MZTI.US,D,20170913,000000,101.076,102.538,100.582,101.986,126094,0
+MZTI.US,D,20170914,000000,101.976,102.83,101.789,101.976,153885,0
+MZTI.US,D,20170915,000000,101.544,102.547,101.348,102.116,308909,0
+MZTI.US,D,20170918,000000,102.275,103.624,101.948,103.381,151887,0
+MZTI.US,D,20170919,000000,103.083,104.029,102.876,103.092,159694,0
+MZTI.US,D,20170920,000000,102.92,103.026,101.901,102.247,187613,0
+MZTI.US,D,20170921,000000,102.417,103.429,101.161,101.966,124961,0
+MZTI.US,D,20170922,000000,101.948,103.056,101.703,101.77,96388.2,0
+MZTI.US,D,20170925,000000,101.631,102.275,101.311,101.956,122505,0
+MZTI.US,D,20170926,000000,102.275,103.39,101.713,102.988,175617,0
+MZTI.US,D,20170927,000000,103.354,104.245,102.275,104.158,169725,0
+MZTI.US,D,20170928,000000,104.374,105.014,103.616,104.188,117496,0
+MZTI.US,D,20170929,000000,104.581,105.014,103.785,104.047,128215,0
+MZTI.US,D,20171002,000000,104.551,105.097,103.671,105.05,160800,0
+MZTI.US,D,20171003,000000,105.162,105.547,104.571,105.453,148542,0
+MZTI.US,D,20171004,000000,105.453,106.044,104.926,105.629,82246.8,0
+MZTI.US,D,20171005,000000,105.902,106.503,105.547,105.697,98311.1,0
+MZTI.US,D,20171006,000000,105.629,105.921,104.827,105.433,86270.9,0
+MZTI.US,D,20171009,000000,105.134,105.818,104.691,105.219,169283,0
+MZTI.US,D,20171010,000000,105.735,106.389,104.728,105.059,113329,0
+MZTI.US,D,20171011,000000,104.675,105.911,104.64,105.414,103408,0
+MZTI.US,D,20171012,000000,105.256,106.212,105.246,105.725,85714.9,0
+MZTI.US,D,20171013,000000,105.837,105.911,104.374,104.64,105075,0
+MZTI.US,D,20171016,000000,104.748,106.089,103.671,105.068,108145,0
+MZTI.US,D,20171017,000000,104.954,105.725,103.399,103.465,100464,0
+MZTI.US,D,20171018,000000,103.429,104.271,103.185,104.01,86499.2,0
+MZTI.US,D,20171019,000000,103.68,103.907,102.5,103.074,79454.1,0
+MZTI.US,D,20171020,000000,103.532,103.963,102.303,103.597,107453,0
+MZTI.US,D,20171023,000000,103.381,103.925,102.417,103.108,83022.6,0
+MZTI.US,D,20171024,000000,103.269,103.362,101.854,102.978,108044,0
+MZTI.US,D,20171025,000000,103.118,103.503,100.691,103.128,155898,0
+MZTI.US,D,20171026,000000,102.595,110.109,101.722,109.913,280661,0
+MZTI.US,D,20171027,000000,108.273,114.974,108.142,113.324,271822,0
+MZTI.US,D,20171030,000000,112.621,112.874,107.515,107.655,189931,0
+MZTI.US,D,20171031,000000,108.077,110.599,107.412,108.48,452376,0
+MZTI.US,D,20171101,000000,109.492,109.858,108.199,109.464,145920,0
+MZTI.US,D,20171102,000000,109.5,109.922,108.096,109.08,138586,0
+MZTI.US,D,20171103,000000,109.098,110.25,108.658,109.931,120856,0
+MZTI.US,D,20171106,000000,109.417,109.417,106.979,107.495,117154,0
+MZTI.US,D,20171107,000000,107.466,108,106.737,107.213,89658.9,0
+MZTI.US,D,20171108,000000,106.746,108.639,106.164,108.226,85856.8,0
+MZTI.US,D,20171109,000000,107.907,108.086,106.399,107.458,81366.4,0
+MZTI.US,D,20171110,000000,107.223,108.02,102.293,106.915,106491,0
+MZTI.US,D,20171113,000000,106.821,106.821,104.882,106.409,157981,0
+MZTI.US,D,20171114,000000,105.79,108,105.79,107.327,69127.7,0
+MZTI.US,D,20171115,000000,106.54,107.796,104.513,106.68,116799,0
+MZTI.US,D,20171116,000000,107.158,110.054,104.701,109.389,84742.7,0
+MZTI.US,D,20171117,000000,108.93,110.063,108.93,109.5,95727.6,0
+MZTI.US,D,20171120,000000,109.379,110.609,109.379,110.599,77245.2,0
+MZTI.US,D,20171121,000000,111.058,111.479,109.182,110.429,83381.1,0
+MZTI.US,D,20171122,000000,110.438,111.298,108.93,109.614,64328.8,0
+MZTI.US,D,20171124,000000,109.858,110.109,108.872,109.379,39119.3,0
+MZTI.US,D,20171127,000000,109.351,110.356,109.182,110.036,72060.1,0
+MZTI.US,D,20171128,000000,110.223,112.333,109.643,111.882,113676,0
+MZTI.US,D,20171129,000000,111.891,115.959,111.327,114.906,102616,0
+MZTI.US,D,20171130,000000,115.63,116.38,114.245,115.469,126337,0
+MZTI.US,D,20171201,000000,115.228,116.773,113.259,116.087,155543,0
+MZTI.US,D,20171204,000000,116.905,117.626,115.789,116.426,123584,0
+MZTI.US,D,20171205,000000,116.567,116.923,114.964,115.639,152640,0
+MZTI.US,D,20171206,000000,115.572,117.69,114.896,115.498,105227,0
+MZTI.US,D,20171207,000000,115.479,115.498,112.978,114.298,166206,0
+MZTI.US,D,20171208,000000,114.475,115.376,113.061,113.324,100714,0
+MZTI.US,D,20171211,000000,113.324,113.324,111.665,112.462,103155,0
+MZTI.US,D,20171212,000000,112.621,112.997,111.843,112.256,100022,0
+MZTI.US,D,20171213,000000,112.396,113.521,112.02,112.82,94280.6,0
+MZTI.US,D,20171214,000000,112.856,113.521,111.562,111.976,141128,0
+MZTI.US,D,20171215,000000,112.36,114.383,112.36,112.93,360920,0
+MZTI.US,D,20171218,000000,113.763,115.555,113.371,114.196,132170,0
+MZTI.US,D,20171219,000000,114.186,115.555,113.671,114.037,114173,0
+MZTI.US,D,20171220,000000,114.46,115.113,112.865,114.176,86604.9,0
+MZTI.US,D,20171221,000000,114.139,114.854,113.746,114.139,79966.3,0
+MZTI.US,D,20171222,000000,114.13,114.747,113.409,113.71,68931.3,0
+MZTI.US,D,20171226,000000,113.361,114.954,112.848,113.027,64225.3,0
+MZTI.US,D,20171227,000000,113.222,114.46,112.387,112.64,93362.9,0
+MZTI.US,D,20171228,000000,113.315,114.403,112.547,114.245,89386.8,0
+MZTI.US,D,20171229,000000,114.787,115.075,112.293,112.424,118070,0
+MZTI.US,D,20180102,000000,112.002,112.687,112.002,112.002,135157,0
+MZTI.US,D,20180103,000000,111.75,112.519,111.216,111.722,113653,0
+MZTI.US,D,20180104,000000,111.928,112.901,111.788,111.947,84145.2,0
+MZTI.US,D,20180105,000000,112.189,113.017,111.356,111.834,73626.6,0
+MZTI.US,D,20180108,000000,111.422,112.265,111.131,111.601,125301,0
+MZTI.US,D,20180109,000000,111.675,113.127,111.082,111.919,83637.2,0
+MZTI.US,D,20180110,000000,111.29,111.375,109.594,110.266,75677.6,0
+MZTI.US,D,20180111,000000,110.356,111.637,110.017,110.934,110921,0
+MZTI.US,D,20180112,000000,111.011,111.732,110.158,110.778,95422.4,0
+MZTI.US,D,20180116,000000,111.347,112.604,110.689,110.758,103175,0
+MZTI.US,D,20180117,000000,111.29,112.236,110.42,111.75,123073,0
+MZTI.US,D,20180118,000000,111.488,113.044,109.988,110.651,120288,0
+MZTI.US,D,20180119,000000,110.832,112.333,110.689,111.919,102007,0
+MZTI.US,D,20180122,000000,112.011,112.901,111.495,112.66,109149,0
+MZTI.US,D,20180123,000000,113.306,115.17,112.538,113.934,179393,0
+MZTI.US,D,20180124,000000,114.148,114.148,111.665,112.734,438843,0
+MZTI.US,D,20180125,000000,104.974,110.455,102.886,108.413,369634,0
+MZTI.US,D,20180126,000000,108.752,111.872,106.062,111.713,181776,0
+MZTI.US,D,20180129,000000,111.404,113.427,109.988,110.036,165106,0
+MZTI.US,D,20180130,000000,109.331,111.862,109.285,110.017,115579,0
+MZTI.US,D,20180131,000000,110.483,112.04,110.027,111.74,512746,0
+MZTI.US,D,20180201,000000,111.216,113.436,109.988,111.694,175562,0
+MZTI.US,D,20180202,000000,110.925,111.814,107.879,108.02,199912,0
+MZTI.US,D,20180205,000000,107.495,108.742,104.797,104.827,150245,0
+MZTI.US,D,20180206,000000,102.782,106.859,101.123,105.124,184277,0
+MZTI.US,D,20180207,000000,104.728,106.473,104.168,105.481,128284,0
+MZTI.US,D,20180208,000000,105.349,105.902,103.739,103.811,107539,0
+MZTI.US,D,20180209,000000,104.836,104.836,102.455,104.551,142266,0
+MZTI.US,D,20180212,000000,104.864,105.659,102.293,104.093,119100,0
+MZTI.US,D,20180213,000000,103.457,104.797,103.136,104.3,98282.3,0
+MZTI.US,D,20180214,000000,103.634,105.294,103.242,104.767,72791.1,0
+MZTI.US,D,20180215,000000,105.377,106.503,104.207,106.034,91522.1,0
+MZTI.US,D,20180216,000000,105.639,106.594,104.898,105.892,65081.2,0
+MZTI.US,D,20180220,000000,105.349,106.089,104.207,104.541,102676,0
+MZTI.US,D,20180221,000000,104.424,105.921,103.607,103.68,75430,0
+MZTI.US,D,20180222,000000,103.729,104.935,102.949,103.915,104788,0
+MZTI.US,D,20180223,000000,104.414,105.162,103.439,104.817,51963.1,0
+MZTI.US,D,20180226,000000,105.023,106.445,105.023,106.062,76908,0
+MZTI.US,D,20180227,000000,106.054,107.015,104.469,105.377,109712,0
+MZTI.US,D,20180228,000000,105.735,106.614,102.83,102.969,90850.9,0
+MZTI.US,D,20180301,000000,102.978,104.453,100.769,102.858,139714,0
+MZTI.US,D,20180302,000000,101.996,105.134,101.996,104.168,77358.3,0
+MZTI.US,D,20180305,000000,103.68,106.577,103.643,105.575,89635.5,0
+MZTI.US,D,20180306,000000,105.761,107.14,104.561,106.886,79693.2,0
+MZTI.US,D,20180307,000000,106.409,107.786,106.241,107.495,98903.4,0
+MZTI.US,D,20180308,000000,108.029,108.029,106.054,107.084,122643,0
+MZTI.US,D,20180309,000000,107.824,108.5,106.287,107.045,105335,0
+MZTI.US,D,20180312,000000,107.035,108.61,107.035,108.142,104224,0
+MZTI.US,D,20180313,000000,108.591,108.591,106.877,107.907,90226.6,0
+MZTI.US,D,20180314,000000,108.039,108.039,106.624,107.232,90244.8,0
+MZTI.US,D,20180315,000000,107.252,107.786,103.729,105.097,148001,0
+MZTI.US,D,20180316,000000,105.068,106.137,104.414,105.34,291017,0
+MZTI.US,D,20180319,000000,105.237,106.54,104.571,105.519,90474.2,0
+MZTI.US,D,20180320,000000,105.509,106.399,104.62,106.034,114757,0
+MZTI.US,D,20180321,000000,105.978,105.987,104.668,105.275,122243,0
+MZTI.US,D,20180322,000000,104.513,105.996,104.074,104.31,114045,0
+MZTI.US,D,20180323,000000,104.344,105.687,103.335,103.409,113743,0
+MZTI.US,D,20180326,000000,104.668,104.668,103.074,104.478,103938,0
+MZTI.US,D,20180327,000000,104.738,106.839,104.561,105.594,204811,0
+MZTI.US,D,20180328,000000,105.547,107.327,102.762,106.399,158231,0
+MZTI.US,D,20180329,000000,106.943,108.601,105.883,107.692,142028,0
+MZTI.US,D,20180402,000000,107.374,107.384,103.972,104.701,112431,0
+MZTI.US,D,20180403,000000,105.162,107.57,105.162,106.409,129557,0
+MZTI.US,D,20180404,000000,105.584,109.322,105.097,108.667,91691.8,0
+MZTI.US,D,20180405,000000,109.23,109.83,107.638,108.554,75591.2,0
+MZTI.US,D,20180406,000000,108.161,110.326,106.604,107.402,91927.6,0
+MZTI.US,D,20180409,000000,107.805,108.845,107.084,107.271,79884.2,0
+MZTI.US,D,20180410,000000,108.077,108.077,106.455,107.542,78145.8,0
+MZTI.US,D,20180411,000000,107.374,107.374,106.773,107.374,63582.9,0
+MZTI.US,D,20180412,000000,107.965,107.965,106.577,107.204,43160.5,0
+MZTI.US,D,20180413,000000,107.384,108.029,106.089,107.888,60990.9,0
+MZTI.US,D,20180416,000000,108.366,109.83,107.186,109.07,54567.9,0
+MZTI.US,D,20180417,000000,109.519,110.429,109.519,110.063,59737,0
+MZTI.US,D,20180418,000000,110.054,113.661,109.67,109.83,55989.3,0
+MZTI.US,D,20180419,000000,109.417,112.705,108.949,109.266,59759.4,0
+MZTI.US,D,20180420,000000,108.761,109.566,107.448,107.879,117081,0
+MZTI.US,D,20180423,000000,107.534,108.882,107.158,107.534,109637,0
+MZTI.US,D,20180424,000000,107.897,110.626,107.158,110.205,145490,0
+MZTI.US,D,20180425,000000,109.96,113.136,109.446,112.265,232508,0
+MZTI.US,D,20180426,000000,109.456,111.796,108.302,109.351,89231,0
+MZTI.US,D,20180427,000000,109.492,111.255,108.648,111.011,66165.3,0
+MZTI.US,D,20180430,000000,111.198,111.198,109.519,109.84,157034,0
+MZTI.US,D,20180501,000000,109.772,110.59,108.601,110.383,100031,0
+MZTI.US,D,20180502,000000,110.316,110.993,108.431,108.761,105934,0
+MZTI.US,D,20180503,000000,108.733,109.032,107.448,107.965,89829.7,0
+MZTI.US,D,20180504,000000,107.843,111.552,105.387,110.925,125907,0
+MZTI.US,D,20180507,000000,110.973,112.856,110.429,111.901,142947,0
+MZTI.US,D,20180508,000000,112.145,112.396,109.446,111.479,124975,0
+MZTI.US,D,20180509,000000,111.356,111.592,110.259,110.814,83865.6,0
+MZTI.US,D,20180510,000000,110.964,111.732,110.503,111.039,82964.9,0
+MZTI.US,D,20180511,000000,111.198,112.968,111.198,111.901,68309.2,0
+MZTI.US,D,20180514,000000,112.078,112.66,110.045,110.473,63989.5,0
+MZTI.US,D,20180515,000000,109.725,111.479,109.725,111.048,79179.9,0
+MZTI.US,D,20180516,000000,111.208,111.992,110.223,111.74,83176.2,0
+MZTI.US,D,20180517,000000,111.911,111.938,110.59,111.395,93358.6,0
+MZTI.US,D,20180518,000000,111.694,111.694,109.614,110.259,373158,0
+MZTI.US,D,20180521,000000,110.356,111.843,109.931,111.03,66723.4,0
+MZTI.US,D,20180522,000000,110.876,110.886,109.305,109.528,113182,0
+MZTI.US,D,20180523,000000,109.162,110.374,109.07,109.341,390934,0
+MZTI.US,D,20180524,000000,109.537,110.599,109.492,110.429,95261.3,0
+MZTI.US,D,20180525,000000,110.562,112.165,110.138,110.66,56397,0
+MZTI.US,D,20180529,000000,110.336,111.562,110.177,111.272,60509.6,0
+MZTI.US,D,20180530,000000,111.572,114.326,111.572,113.925,113632,0
+MZTI.US,D,20180531,000000,113.727,113.727,110.129,110.259,155390,0
+MZTI.US,D,20180601,000000,110.866,110.896,109.341,109.95,179412,0
+MZTI.US,D,20180604,000000,110.266,111.29,109.801,111.28,156216,0
+MZTI.US,D,20180605,000000,111.442,112.107,110.532,112.059,85818.4,0
+MZTI.US,D,20180606,000000,111.843,112.79,111.001,112.79,97933.3,0
+MZTI.US,D,20180607,000000,112.574,114.196,111.543,113.193,64138.9,0
+MZTI.US,D,20180608,000000,113.239,115.067,113.239,114.59,97237.6,0
+MZTI.US,D,20180611,000000,114.777,116.372,114.777,116.155,78824.5,0
+MZTI.US,D,20180612,000000,116.146,116.192,115.161,116.033,76858.9,0
+MZTI.US,D,20180613,000000,116.426,116.426,115.003,115.33,78512.9,0
+MZTI.US,D,20180614,000000,115.508,116.559,114.485,116.531,98536.3,0
+MZTI.US,D,20180615,000000,116.117,118.741,115.977,118.684,172110,0
+MZTI.US,D,20180618,000000,118.309,119.594,116.745,118.292,77469.3,0
+MZTI.US,D,20180619,000000,117.512,119.875,117.503,119.238,88536.3,0
+MZTI.US,D,20180620,000000,119.624,120.221,118.544,119.406,65405.6,0
+MZTI.US,D,20180621,000000,119.575,120.391,118.217,118.853,64075.9,0
+MZTI.US,D,20180622,000000,119.323,121.598,119.21,121.457,368584,0
+MZTI.US,D,20180625,000000,121.383,123.471,120.774,123.238,85417.2,0
+MZTI.US,D,20180626,000000,122.911,124.372,121.346,123.284,102955,0
+MZTI.US,D,20180627,000000,121.15,122.837,120.361,121.12,88195.9,0
+MZTI.US,D,20180628,000000,120.748,123.137,120.748,122.123,89896.9,0
+MZTI.US,D,20180629,000000,122.011,122.386,120.981,121.608,190892,0
+MZTI.US,D,20180702,000000,121.731,122.959,121.393,122.817,106431,0
+MZTI.US,D,20180703,000000,122.807,123.577,122.058,122.919,47396.9,0
+MZTI.US,D,20180705,000000,123.069,126.004,122.901,125.861,92719.4,0
+MZTI.US,D,20180706,000000,125.751,126.388,125.31,125.827,60267.4,0
+MZTI.US,D,20180709,000000,125.357,125.948,123.84,124.185,96965.5,0
+MZTI.US,D,20180710,000000,124.607,126.36,124.165,126.182,112120,0
+MZTI.US,D,20180711,000000,126.501,127.166,125.105,126.341,109747,0
+MZTI.US,D,20180712,000000,126.501,126.501,124.476,125.469,89864.9,0
+MZTI.US,D,20180713,000000,125.16,125.899,124.243,124.999,72765.4,0
+MZTI.US,D,20180716,000000,125.048,125.048,123.209,123.857,61533,0
+MZTI.US,D,20180717,000000,123.961,126.174,123.961,125.131,67243.1,0
+MZTI.US,D,20180718,000000,125.131,125.131,123.922,124.803,66723.4,0
+MZTI.US,D,20180719,000000,124.402,127.156,124.402,126.594,68944.1,0
+MZTI.US,D,20180720,000000,126.51,127.185,126.369,126.998,41289.8,0
+MZTI.US,D,20180723,000000,126.706,126.864,124.813,125.769,99877.6,0
+MZTI.US,D,20180724,000000,125.853,125.853,123.773,124.195,88907.7,0
+MZTI.US,D,20180725,000000,124.569,124.869,121.196,124.859,83594.5,0
+MZTI.US,D,20180726,000000,125.066,127.972,125.066,127.662,97584.4,0
+MZTI.US,D,20180727,000000,128,128.627,126.8,127.156,94136.6,0
+MZTI.US,D,20180730,000000,126.874,128.216,125.432,127.914,97999.5,0
+MZTI.US,D,20180731,000000,128.288,128.778,126.734,127.41,410612,0
+MZTI.US,D,20180801,000000,127.457,127.457,125.674,126.265,90710,0
+MZTI.US,D,20180802,000000,126.032,129.667,125.871,128.711,82451.6,0
+MZTI.US,D,20180803,000000,128.815,130.792,128.234,129.423,69463.8,0
+MZTI.US,D,20180806,000000,129.807,130.67,129.556,130.127,67186.6,0
+MZTI.US,D,20180807,000000,130.576,131.523,128.317,129.639,80496.7,0
+MZTI.US,D,20180808,000000,129.592,130.06,128.946,129.46,82944.7,0
+MZTI.US,D,20180809,000000,129.864,130.887,128.881,129.715,83288.3,0
+MZTI.US,D,20180810,000000,127.679,130.939,127.679,129.227,118802,0
+MZTI.US,D,20180813,000000,128.749,130.051,127.972,128.346,75984.9,0
+MZTI.US,D,20180814,000000,128.394,130.313,128.394,129.076,102708,0
+MZTI.US,D,20180815,000000,128.618,131.513,128.618,130.089,119195,0
+MZTI.US,D,20180816,000000,130.389,131.185,129.49,130.07,103878,0
+MZTI.US,D,20180817,000000,129.771,131.674,129.574,131.561,81060.1,0
+MZTI.US,D,20180820,000000,131.766,132.356,130.782,130.832,86026.5,0
+MZTI.US,D,20180821,000000,131.354,131.354,128.298,129.002,154744,0
+MZTI.US,D,20180822,000000,128.673,128.673,125.16,127.242,177010,0
+MZTI.US,D,20180823,000000,130.654,137.482,127.823,134.83,312833,0
+MZTI.US,D,20180824,000000,133.892,136.452,133.687,134.998,142684,0
+MZTI.US,D,20180827,000000,135.833,137.203,135.027,136.225,120738,0
+MZTI.US,D,20180828,000000,135.927,137.605,134.83,135.085,123071,0
+MZTI.US,D,20180829,000000,135.328,141.428,135.328,136.836,88630.2,0
+MZTI.US,D,20180830,000000,137.116,137.116,135.805,136.199,68243,0
+MZTI.US,D,20180831,000000,135.524,137.734,135.524,137.266,64317.1,0
+MZTI.US,D,20180904,000000,137.008,138.345,136.057,137.098,60090.3,0
+MZTI.US,D,20180905,000000,137.05,140.097,135.823,139.414,96755.3,0
+MZTI.US,D,20180906,000000,139.246,140.85,138.542,139.066,55425.9,0
+MZTI.US,D,20180907,000000,138.523,140.38,137.831,138.796,102948,0
+MZTI.US,D,20180910,000000,138.599,141.107,138.599,139.733,77558.9,0
+MZTI.US,D,20180911,000000,139.733,140.85,139.132,139.385,64039.6,0
+MZTI.US,D,20180912,000000,139.274,141.72,139.274,141.371,73197.6,0
+MZTI.US,D,20180913,000000,141.298,141.587,140.472,141.314,46787.6,0
+MZTI.US,D,20180914,000000,142.252,142.572,140.399,141.164,92148.5,0
+MZTI.US,D,20180917,000000,141.298,142.233,139.376,141.027,70189.4,0
+MZTI.US,D,20180918,000000,141.194,142.085,137.698,138.355,92421.7,0
+MZTI.US,D,20180919,000000,138.448,138.993,134.791,136.049,102174,0
+MZTI.US,D,20180920,000000,136.293,137.078,134.307,135.432,96240.9,0
+MZTI.US,D,20180921,000000,135.365,136.585,133.687,133.882,166547,0
+MZTI.US,D,20180924,000000,133.52,134.315,132.524,133.145,87710.4,0
+MZTI.US,D,20180925,000000,133.415,133.951,132.001,132.318,81976.8,0
+MZTI.US,D,20180926,000000,132.452,132.834,131.457,131.898,66203.8,0
+MZTI.US,D,20180927,000000,131.908,131.908,129.198,129.817,93287.1,0
+MZTI.US,D,20180928,000000,129.826,131.851,129.629,131.579,100302,0
+MZTI.US,D,20181001,000000,131.487,132.452,129.574,130.211,81839.1,0
+MZTI.US,D,20181002,000000,130.211,130.742,128.673,129.207,88233.3,0
+MZTI.US,D,20181003,000000,129.609,130.146,126.988,128.572,55535.8,0
+MZTI.US,D,20181004,000000,127.859,128.861,127.017,128.673,74053.5,0
+MZTI.US,D,20181005,000000,128.815,130.473,128.815,129.566,105058,0
+MZTI.US,D,20181008,000000,129.566,131.693,129.443,131.213,85924,0
+MZTI.US,D,20181009,000000,131.055,132.256,129.95,130.341,79707,0
+MZTI.US,D,20181010,000000,130.585,132.085,130.193,130.379,127322,0
+MZTI.US,D,20181011,000000,130.36,130.556,127.146,127.232,83296.8,0
+MZTI.US,D,20181012,000000,128.271,129.798,127.098,128.385,104097,0
+MZTI.US,D,20181015,000000,128.375,130.538,127.671,129.46,59937.7,0
+MZTI.US,D,20181016,000000,129.46,132.713,128.861,132.228,78164,0
+MZTI.US,D,20181017,000000,132.021,133.333,129.715,132.404,92061,0
+MZTI.US,D,20181018,000000,132.73,134.748,131.916,132.901,83567.8,0
+MZTI.US,D,20181019,000000,133.127,136.377,133.127,136.011,91920.2,0
+MZTI.US,D,20181022,000000,136.612,138.67,135.861,138.091,116173,0
+MZTI.US,D,20181023,000000,137.744,140.93,135.871,139.376,123035,0
+MZTI.US,D,20181024,000000,139.844,143.603,139.385,142.113,238069,0
+MZTI.US,D,20181025,000000,145.777,145.777,135.319,140.713,264582,0
+MZTI.US,D,20181026,000000,140.987,145.739,138.662,145.12,163454,0
+MZTI.US,D,20181029,000000,146.91,152.074,146.91,150.462,170841,0
+MZTI.US,D,20181030,000000,151.538,154.473,150.339,153.938,174768,0
+MZTI.US,D,20181031,000000,154.557,154.642,151.108,151.118,330774,0
+MZTI.US,D,20181101,000000,151.257,152.223,146.038,149.72,150756,0
+MZTI.US,D,20181102,000000,150.096,150.444,145.572,147.472,152109,0
+MZTI.US,D,20181105,000000,148.382,151.015,148.382,150.809,113139,0
+MZTI.US,D,20181106,000000,150.255,155.887,149.691,155.7,104523,0
+MZTI.US,D,20181107,000000,155.212,157.097,154.032,156.506,111724,0
+MZTI.US,D,20181108,000000,155.615,157.078,154.313,156.88,99359,0
+MZTI.US,D,20181109,000000,156.938,157.837,155.052,157.153,118575,0
+MZTI.US,D,20181112,000000,157.284,160.367,157.284,158.605,93435.5,0
+MZTI.US,D,20181113,000000,158.989,160.122,156.386,159.26,75000,0
+MZTI.US,D,20181114,000000,159.926,160.498,157.612,158.858,69194.9,0
+MZTI.US,D,20181115,000000,158.653,161.332,157.584,161.21,103882,0
+MZTI.US,D,20181116,000000,160.385,162.043,160.031,161.069,103117,0
+MZTI.US,D,20181119,000000,161.811,162.964,159.327,160.827,122565,0
+MZTI.US,D,20181120,000000,160.817,162.26,159.366,160.91,84484.5,0
+MZTI.US,D,20181121,000000,160.395,161.687,159.347,160.151,74655.3,0
+MZTI.US,D,20181123,000000,160.181,162.993,160.181,161.735,35782.4,0
+MZTI.US,D,20181126,000000,162.223,164.397,156.544,163.675,93238,0
+MZTI.US,D,20181127,000000,164.161,166.963,162.934,164.069,79617.4,0
+MZTI.US,D,20181128,000000,164.237,165.764,160.827,161.577,188670,0
+MZTI.US,D,20181129,000000,161.866,163.122,159.241,159.75,140484,0
+MZTI.US,D,20181130,000000,159.759,162.213,158.746,159.009,214449,0
+MZTI.US,D,20181203,000000,159.582,159.582,156.516,157.837,222210,0
+MZTI.US,D,20181204,000000,158.08,159.514,156.084,157.462,170281,0
+MZTI.US,D,20181206,000000,157.997,162.419,154.903,157.555,116066,0
+MZTI.US,D,20181207,000000,157.163,158.409,154.744,155.793,140688,0
+MZTI.US,D,20181210,000000,156.779,157.546,153.236,157.011,142138,0
+MZTI.US,D,20181211,000000,157.818,160.648,157.537,159.196,105401,0
+MZTI.US,D,20181212,000000,160.444,163.45,159.131,162.887,238400,0
+MZTI.US,D,20181213,000000,162.757,165.745,161.024,164.844,93640.3,0
+MZTI.US,D,20181214,000000,164.854,166.375,160.759,164.462,196375,0
+MZTI.US,D,20181217,000000,164.903,167.068,159.797,161.024,152611,0
+MZTI.US,D,20181218,000000,161.658,167.882,161.658,163.693,200065,0
+MZTI.US,D,20181219,000000,164.161,169.822,162.092,163.423,150487,0
+MZTI.US,D,20181220,000000,163.564,166.317,159.974,165.634,146473,0
+MZTI.US,D,20181221,000000,166.008,172.034,159.438,160.161,546534,0
+MZTI.US,D,20181224,000000,159.954,159.954,151.061,151.07,112495,0
+MZTI.US,D,20181226,000000,151.643,155.017,150.818,154.848,124645,0
+MZTI.US,D,20181227,000000,153.967,155.392,150.988,155.11,164583,0
+MZTI.US,D,20181228,000000,155.26,159.308,152.429,153.189,115624,0
+MZTI.US,D,20181231,000000,154.407,156.843,151.521,156.525,122628,0
+MZTI.US,D,20190102,000000,155.963,156.046,151.051,152.784,195108,0
+MZTI.US,D,20190103,000000,152.535,153.938,149.871,151.924,229212,0
+MZTI.US,D,20190104,000000,152.487,153.318,150.181,152.159,283327,0
+MZTI.US,D,20190107,000000,151.529,154.209,150.743,152.372,189774,0
+MZTI.US,D,20190108,000000,152.871,158.605,151.511,158.08,256492,0
+MZTI.US,D,20190109,000000,158.07,159.402,153.264,154.865,270616,0
+MZTI.US,D,20190110,000000,155.269,155.756,152.664,154.331,116586,0
+MZTI.US,D,20190111,000000,155.26,155.26,152.008,152.635,144850,0
+MZTI.US,D,20190114,000000,152.429,153.75,151.597,152.008,201480,0
+MZTI.US,D,20190115,000000,152.664,156.592,150.93,156.431,124632,0
+MZTI.US,D,20190116,000000,156.506,157.753,154.182,155.552,140287,0
+MZTI.US,D,20190117,000000,155.775,156.984,154.483,155.644,126600,0
+MZTI.US,D,20190118,000000,155.513,156.592,152.439,152.908,121019,0
+MZTI.US,D,20190122,000000,153.208,153.386,149.657,150.506,161722,0
+MZTI.US,D,20190123,000000,150.115,151.643,147.83,148.944,202329,0
+MZTI.US,D,20190124,000000,148.627,148.888,145.955,148.054,330683,0
+MZTI.US,D,20190125,000000,148.382,148.382,142.982,143.208,190149,0
+MZTI.US,D,20190128,000000,142.712,145.503,140.595,140.802,255942,0
+MZTI.US,D,20190129,000000,140.416,140.901,138.224,139.236,129368,0
+MZTI.US,D,20190130,000000,138.637,140.38,137.85,138.355,145794,0
+MZTI.US,D,20190131,000000,140.022,142.618,137.577,140.782,636305,0
+MZTI.US,D,20190201,000000,140.703,146.134,138.43,138.776,360315,0
+MZTI.US,D,20190204,000000,139.16,139.835,137.145,137.754,230556,0
+MZTI.US,D,20190205,000000,137.989,139.676,137.203,138.533,155558,0
+MZTI.US,D,20190206,000000,138.297,139.863,137.98,139.179,123389,0
+MZTI.US,D,20190207,000000,139.122,141.682,137.661,141.466,186258,0
+MZTI.US,D,20190208,000000,140.96,143.17,140.96,142.394,163348,0
+MZTI.US,D,20190211,000000,142.328,143.79,140.173,141.334,204541,0
+MZTI.US,D,20190212,000000,141.466,143.632,137.437,141.054,182619,0
+MZTI.US,D,20190213,000000,140.874,145.503,138.886,139.985,206074,0
+MZTI.US,D,20190214,000000,139.347,141.644,138.729,140.703,242892,0
+MZTI.US,D,20190215,000000,141.259,142.919,140.462,141.214,193583,0
+MZTI.US,D,20190219,000000,141.438,143.011,140.154,141.438,176172,0
+MZTI.US,D,20190220,000000,141.486,142.233,138.439,141.174,175364,0
+MZTI.US,D,20190221,000000,141.127,143.864,140.462,142.431,172136,0
+MZTI.US,D,20190222,000000,141.97,141.97,139.639,140.124,148476,0
+MZTI.US,D,20190225,000000,140.301,141.1,136.978,138.13,168039,0
+MZTI.US,D,20190226,000000,138.259,139.17,136.349,136.733,136584,0
+MZTI.US,D,20190227,000000,136.274,137.587,135.365,137.41,133546,0
+MZTI.US,D,20190228,000000,137.519,139.561,136.116,138.748,135477,0
+MZTI.US,D,20190301,000000,138.954,139.394,137.203,138.916,124535,0
+MZTI.US,D,20190304,000000,139.075,139.723,137.323,139.001,114618,0
+MZTI.US,D,20190305,000000,138.523,139.75,138.355,138.637,85784.2,0
+MZTI.US,D,20190306,000000,138.637,139.619,135.524,136.143,138882,0
+MZTI.US,D,20190307,000000,136.322,138.205,135.852,135.975,101127,0
+MZTI.US,D,20190308,000000,135.823,136.781,133.951,134.407,102493,0
+MZTI.US,D,20190311,000000,134.315,136.181,133.461,136.106,112838,0
+MZTI.US,D,20190312,000000,136.096,136.096,133.501,134.108,99783.7,0
+MZTI.US,D,20190313,000000,134.268,135.467,134.258,135.085,114625,0
+MZTI.US,D,20190314,000000,135.253,135.6,133.848,134.071,80747.5,0
+MZTI.US,D,20190315,000000,134.138,136.143,133.745,135.262,338732,0
+MZTI.US,D,20190318,000000,135.721,136.612,135.056,136.433,119930,0
+MZTI.US,D,20190319,000000,136.658,138.886,136.433,137.633,133837,0
+MZTI.US,D,20190320,000000,137.519,137.519,134.55,136.508,111469,0
+MZTI.US,D,20190321,000000,136.331,139.508,136.02,138.599,82711,0
+MZTI.US,D,20190322,000000,138.719,139.452,136.891,137.323,127427,0
+MZTI.US,D,20190325,000000,137.165,138.876,135.338,137.652,132908,0
+MZTI.US,D,20190326,000000,137.85,139.367,136.508,139.122,119114,0
+MZTI.US,D,20190327,000000,139.039,141.027,138.224,140.408,109852,0
+MZTI.US,D,20190328,000000,140.642,141.269,139.188,140.154,111498,0
+MZTI.US,D,20190329,000000,140.518,140.518,137.51,139.274,208993,0
+MZTI.US,D,20190401,000000,139.265,141.232,135.823,136.283,140805,0
+MZTI.US,D,20190402,000000,136.498,137.223,135.206,136.011,112076,0
+MZTI.US,D,20190403,000000,136.106,137.446,135.289,137.24,76141.8,0
+MZTI.US,D,20190404,000000,137.519,138.926,136.62,138.652,108637,0
+MZTI.US,D,20190405,000000,138.646,140.763,137.643,138.758,136173,0
+MZTI.US,D,20190408,000000,138.767,139.207,137.539,138.345,101992,0
+MZTI.US,D,20190409,000000,137.96,139.394,136.536,137.078,90109.3,0
+MZTI.US,D,20190410,000000,137.39,139.985,136.714,139.882,109624,0
+MZTI.US,D,20190411,000000,139.685,140.94,137.952,139.47,117106,0
+MZTI.US,D,20190412,000000,139.901,140.83,137.184,137.681,119353,0
+MZTI.US,D,20190415,000000,137.764,139.778,137.184,139.103,95528.1,0
+MZTI.US,D,20190416,000000,139.561,140.802,138.637,140.713,116647,0
+MZTI.US,D,20190417,000000,140.713,141.1,136.846,137.088,177885,0
+MZTI.US,D,20190418,000000,137.605,138.71,137.05,137.98,133955,0
+MZTI.US,D,20190422,000000,138.13,138.533,135.215,135.778,83031.1,0
+MZTI.US,D,20190423,000000,135.861,137.587,135.355,135.815,112146,0
+MZTI.US,D,20190424,000000,135.637,138.13,135.637,136.489,142292,0
+MZTI.US,D,20190425,000000,132.158,135.476,125.693,128.375,238878,0
+MZTI.US,D,20190426,000000,127.823,130.547,127.362,129.93,192712,0
+MZTI.US,D,20190429,000000,129.807,131.981,129.566,131.467,137114,0
+MZTI.US,D,20190430,000000,131.898,133.424,130.615,132.168,519925,0
+MZTI.US,D,20190501,000000,132.543,133.774,131.654,132.788,141386,0
+MZTI.US,D,20190502,000000,133.078,133.461,130.959,133.294,151409,0
+MZTI.US,D,20190503,000000,133.848,134.783,132.64,134.739,115838,0
+MZTI.US,D,20190506,000000,133.96,137.008,133.96,135.103,224255,0
+MZTI.US,D,20190507,000000,135.787,135.787,132.676,133.284,102049,0
+MZTI.US,D,20190508,000000,133.078,135.422,131.271,131.42,120580,0
+MZTI.US,D,20190509,000000,131.155,132.63,130.399,132.3,90844.5,0
+MZTI.US,D,20190510,000000,132.149,132.385,129.724,131.926,111361,0
+MZTI.US,D,20190513,000000,131.57,132.939,130.127,132.722,97551.3,0
+MZTI.US,D,20190514,000000,132.581,133.623,131.243,131.364,98668.6,0
+MZTI.US,D,20190515,000000,131.195,132.966,130.118,132.657,97049.8,0
+MZTI.US,D,20190516,000000,132.713,134.185,131.766,132.424,90829.6,0
+MZTI.US,D,20190517,000000,132.404,132.891,131.075,132.178,110155,0
+MZTI.US,D,20190520,000000,131.926,132.581,131.112,132.085,56887.8,0
+MZTI.US,D,20190521,000000,132.218,132.948,130.707,131.306,77413.8,0
+MZTI.US,D,20190522,000000,131.243,133.218,130.379,131.71,97543.9,0
+MZTI.US,D,20190523,000000,131.42,133.172,128.542,129.508,108581,0
+MZTI.US,D,20190524,000000,129.817,130.211,128.336,129.779,129676,0
+MZTI.US,D,20190528,000000,129.734,130.202,127.85,127.972,139795,0
+MZTI.US,D,20190529,000000,127.41,128.02,126.472,127.84,112483,0
+MZTI.US,D,20190530,000000,128.532,128.946,127.127,127.885,83396,0
+MZTI.US,D,20190531,000000,127.195,127.991,125.319,127.84,107821,0
+MZTI.US,D,20190603,000000,127.859,129.854,127.107,129.677,110027,0
+MZTI.US,D,20190604,000000,130.146,131.083,128.385,129.846,123039,0
+MZTI.US,D,20190605,000000,130.032,132.14,130.032,131.233,88227.9,0
+MZTI.US,D,20190606,000000,131.86,131.86,129.002,130.605,172780,0
+MZTI.US,D,20190607,000000,131.204,133.088,131.138,131.775,107696,0
+MZTI.US,D,20190610,000000,131.86,133.254,131.823,133.012,157305,0
+MZTI.US,D,20190611,000000,132.93,134.998,132.452,134.594,137657,0
+MZTI.US,D,20190612,000000,134.898,135.751,133.864,135.299,133853,0
+MZTI.US,D,20190613,000000,135.243,136.771,133.639,134.315,133666,0
+MZTI.US,D,20190614,000000,134.108,134.8,133.088,134.071,84954,0
+MZTI.US,D,20190617,000000,134.213,135.243,131.306,132.497,88165,0
+MZTI.US,D,20190618,000000,132.74,133.912,131.926,132.581,72096.4,0
+MZTI.US,D,20190619,000000,132.248,134.84,131.625,134.015,120398,0
+MZTI.US,D,20190620,000000,134.287,134.391,131.438,132.104,95618.8,0
+MZTI.US,D,20190621,000000,131.991,132.853,130.465,130.979,219379,0
+MZTI.US,D,20190624,000000,131.146,131.693,130.098,131.185,123810,0
+MZTI.US,D,20190625,000000,131.223,132.3,129.798,131.428,126495,0
+MZTI.US,D,20190626,000000,131.41,133.294,130.332,130.332,131639,0
+MZTI.US,D,20190627,000000,130.07,132.021,129.246,131.428,105773,0
+MZTI.US,D,20190628,000000,131.561,133.528,131.155,132.657,179492,0
+MZTI.US,D,20190701,000000,133.181,133.988,130.989,131.448,103325,0
+MZTI.US,D,20190702,000000,131.702,132.553,130.802,131.795,80504.2,0
+MZTI.US,D,20190703,000000,132.385,134.447,131.513,132.966,53383.4,0
+MZTI.US,D,20190705,000000,132.621,132.975,131.428,132.872,52863.8,0
+MZTI.US,D,20190708,000000,132.891,133.059,131.757,132.238,103176,0
+MZTI.US,D,20190709,000000,131.916,132.188,130.895,132.021,130150,0
+MZTI.US,D,20190710,000000,132.114,133.696,131.165,132.788,102912,0
+MZTI.US,D,20190711,000000,132.63,133.05,130.635,131.981,84897.5,0
+MZTI.US,D,20190712,000000,132.452,132.64,131.316,132.122,72763.3,0
+MZTI.US,D,20190715,000000,132.534,133.342,131.935,132.318,74645.7,0
+MZTI.US,D,20190716,000000,132.404,133.145,131.842,132.114,115521,0
+MZTI.US,D,20190717,000000,132.434,132.834,131.243,132.75,77986.8,0
+MZTI.US,D,20190718,000000,132.657,135.129,132.478,134.624,94644.5,0
+MZTI.US,D,20190719,000000,134.417,135.159,133.333,134.053,103026,0
+MZTI.US,D,20190722,000000,134.504,136.039,132.834,135.253,114942,0
+MZTI.US,D,20190723,000000,136.191,137.295,134.662,134.85,77498.1,0
+MZTI.US,D,20190724,000000,135.075,136.367,134.437,135.554,111907,0
+MZTI.US,D,20190725,000000,135.682,137.059,133.687,133.792,66132.3,0
+MZTI.US,D,20190726,000000,134.204,136.461,132.76,136.106,120485,0
+MZTI.US,D,20190729,000000,136.358,137.223,135.112,136.723,107094,0
+MZTI.US,D,20190730,000000,136.705,138.954,135.702,138.091,124138,0
+MZTI.US,D,20190731,000000,138.297,141.269,138.278,139.122,250365,0
+MZTI.US,D,20190801,000000,139.255,140.651,136.91,137.116,132725,0
+MZTI.US,D,20190802,000000,136.978,138.054,136.245,136.47,67469.4,0
+MZTI.US,D,20190805,000000,135.702,136.536,131.533,132.011,102654,0
+MZTI.US,D,20190806,000000,132.238,134.644,131.467,132.404,95181.3,0
+MZTI.US,D,20190807,000000,131.916,135.524,131.146,135.169,135113,0
+MZTI.US,D,20190808,000000,135.524,137.437,135.066,137.256,127444,0
+MZTI.US,D,20190809,000000,137.331,138.251,136.274,137.85,100432,0
+MZTI.US,D,20190812,000000,137.689,138.325,135.908,137.232,91162.5,0
+MZTI.US,D,20190813,000000,137.155,140.183,135.524,137.689,74728.9,0
+MZTI.US,D,20190814,000000,137.042,138.13,134.541,135.243,74208.2,0
+MZTI.US,D,20190815,000000,135.769,138.652,134.739,138.214,89389,0
+MZTI.US,D,20190816,000000,138.599,140.703,137.519,139.619,129533,0
+MZTI.US,D,20190819,000000,140.134,141.232,139.179,140.811,87461.8,0
+MZTI.US,D,20190820,000000,140.703,141.289,137.811,137.858,151423,0
+MZTI.US,D,20190821,000000,138.393,138.916,137.529,137.998,101923,0
+MZTI.US,D,20190822,000000,137.643,139.976,137.341,138.936,74358.6,0
+MZTI.US,D,20190823,000000,138.67,138.67,135.047,135.6,103891,0
+MZTI.US,D,20190826,000000,136.762,138.646,135.103,137.557,134290,0
+MZTI.US,D,20190827,000000,133.855,136.322,124.495,125.141,426670,0
+MZTI.US,D,20190828,000000,124.316,128.524,124.017,127.747,198209,0
+MZTI.US,D,20190829,000000,129.179,129.179,127.747,128.852,146493,0
+MZTI.US,D,20190830,000000,129.274,131.542,129.274,130.24,190480,0
+MZTI.US,D,20190903,000000,129.734,131.093,128.261,130.276,174213,0
+MZTI.US,D,20190904,000000,130.792,131.597,129.508,130.904,103318,0
+MZTI.US,D,20190905,000000,131.326,133.864,130.904,132.76,117699,0
+MZTI.US,D,20190906,000000,133.238,134.363,131.654,132.248,185146,0
+MZTI.US,D,20190909,000000,132.676,132.891,128.645,129.284,185533,0
+MZTI.US,D,20190910,000000,128.495,131.373,127.343,129.958,136267,0
+MZTI.US,D,20190911,000000,130.23,132.067,129.105,131.438,157751,0
+MZTI.US,D,20190912,000000,131.72,131.804,129.592,131.075,126950,0
+MZTI.US,D,20190913,000000,130.868,132.452,129.958,130.922,144077,0
+MZTI.US,D,20190916,000000,130.446,132.149,129.574,131.119,90022.8,0
+MZTI.US,D,20190917,000000,130.662,131.962,129.124,129.986,166350,0
+MZTI.US,D,20190918,000000,129.566,131.129,129.274,130.877,186126,0
+MZTI.US,D,20190919,000000,130.922,131.42,129.546,129.882,158033,0
+MZTI.US,D,20190920,000000,130.605,131.41,128.317,128.467,266320,0
+MZTI.US,D,20190923,000000,129.115,132.356,127.352,127.784,99123.2,0
+MZTI.US,D,20190924,000000,128.225,131.213,125.751,126.303,126846,0
+MZTI.US,D,20190925,000000,126.641,129.17,126.641,128.504,102117,0
+MZTI.US,D,20190926,000000,128.476,131.036,126.828,127.089,107394,0
+MZTI.US,D,20190927,000000,127.223,127.588,124.999,125.245,76050,0
+MZTI.US,D,20190930,000000,126.501,128.423,124.224,124.316,169893,0
+MZTI.US,D,20191001,000000,124.336,127.176,122.846,123.54,137752,0
+MZTI.US,D,20191002,000000,123.004,123.314,120.071,121.065,155997,0
+MZTI.US,D,20191003,000000,121.234,123.275,120.203,121.13,112790,0
+MZTI.US,D,20191004,000000,121.413,125.525,119.958,122.386,149508,0
+MZTI.US,D,20191007,000000,121.964,123.247,121.018,122.218,101741,0
+MZTI.US,D,20191008,000000,121.862,122.03,120.335,121.422,141023,0
+MZTI.US,D,20191009,000000,121.749,122.536,120.661,122.141,140370,0
+MZTI.US,D,20191010,000000,121.805,122.969,121.14,122.807,76901.6,0
+MZTI.US,D,20191011,000000,123.802,126.574,123.108,124.98,152942,0
+MZTI.US,D,20191014,000000,124.98,128.279,123.642,124.927,128369,0
+MZTI.US,D,20191015,000000,124.615,125.88,122.856,124.456,134439,0
+MZTI.US,D,20191016,000000,124.907,125.751,123.764,124.654,125469,0
+MZTI.US,D,20191017,000000,125.328,126.903,124.99,126.501,118532,0
+MZTI.US,D,20191018,000000,126.088,127.117,125.909,126.734,117422,0
+MZTI.US,D,20191021,000000,126.622,127.688,124.936,125.423,155259,0
+MZTI.US,D,20191022,000000,125.291,126.379,124.766,124.927,84953,0
+MZTI.US,D,20191023,000000,125.048,125.611,124.505,125.432,89862.8,0
+MZTI.US,D,20191024,000000,125.169,125.459,123.792,124.607,64214.7,0
+MZTI.US,D,20191025,000000,124.879,125.291,122.376,122.376,117485,0
+MZTI.US,D,20191028,000000,123.471,124.046,122.088,122.088,150129,0
+MZTI.US,D,20191029,000000,122.159,123.885,121.403,123.623,121575,0
+MZTI.US,D,20191030,000000,123.885,124.215,122.453,123.821,112954,0
+MZTI.US,D,20191031,000000,123.961,126.922,123.773,124.794,319778,0
+MZTI.US,D,20191101,000000,125.029,125.956,124.278,125.375,118812,0
+MZTI.US,D,20191104,000000,143.949,145.186,133.595,144.811,508461,0
+MZTI.US,D,20191105,000000,145.243,147.004,139.236,139.685,257866,0
+MZTI.US,D,20191106,000000,139.685,140.713,137.41,138.244,124970,0
+MZTI.US,D,20191107,000000,139.217,141.438,138.7,141.371,120531,0
+MZTI.US,D,20191108,000000,141.137,141.98,139.527,140.257,108701,0
+MZTI.US,D,20191111,000000,139.75,140.782,137.877,138.71,130335,0
+MZTI.US,D,20191112,000000,138.552,139.3,137.633,138.278,122979,0
+MZTI.US,D,20191113,000000,137.596,139.788,136.666,139.61,114921,0
+MZTI.US,D,20191114,000000,139.873,140.311,138.859,139.928,72194.5,0
+MZTI.US,D,20191115,000000,140.088,140.651,138.993,140.173,136050,0
+MZTI.US,D,20191118,000000,140.164,140.173,138.355,140.051,118442,0
+MZTI.US,D,20191119,000000,140.625,144.447,140.051,143.997,99207.5,0
+MZTI.US,D,20191120,000000,143.623,144.878,142.055,142.449,109021,0
+MZTI.US,D,20191121,000000,142.937,142.937,140.92,142.252,114296,0
+MZTI.US,D,20191122,000000,142.919,142.919,140.436,140.661,60404,0
+MZTI.US,D,20191125,000000,141.184,142.374,140.183,142.233,78120.2,0
+MZTI.US,D,20191126,000000,141.99,144.024,141.729,143.18,79112.6,0
+MZTI.US,D,20191127,000000,144.024,144.024,142.262,143.256,58300.7,0
+MZTI.US,D,20191129,000000,142.759,142.882,141.466,141.692,36999,0
+MZTI.US,D,20191202,000000,141.83,142.515,140.642,141.232,127145,0
+MZTI.US,D,20191203,000000,141.222,142.14,140.266,141.812,89480.7,0
+MZTI.US,D,20191204,000000,142.055,143.116,141.859,142.14,82867.8,0
+MZTI.US,D,20191205,000000,142.411,144.089,141.83,142.252,71762.4,0
+MZTI.US,D,20191206,000000,142.647,143.18,141.324,142.431,81564.9,0
+MZTI.US,D,20191209,000000,142.055,142.515,141.137,141.634,65273.2,0
+MZTI.US,D,20191210,000000,141.107,142.29,140.85,141.362,76853.6,0
+MZTI.US,D,20191211,000000,141.164,142.252,140.753,142.103,72583,0
+MZTI.US,D,20191212,000000,141.711,143.546,141.466,142.599,79490.4,0
+MZTI.US,D,20191213,000000,142.515,142.515,139.309,139.75,83666,0
+MZTI.US,D,20191216,000000,140.173,141.466,139.085,139.733,110437,0
+MZTI.US,D,20191217,000000,139.844,141.054,139.452,140.83,84882.5,0
+MZTI.US,D,20191218,000000,141.25,141.83,139.919,141.634,78935.5,0
+MZTI.US,D,20191219,000000,141.859,145.307,141.127,144.06,137048,0
+MZTI.US,D,20191220,000000,144.051,148.607,143.537,147.771,406153,0
+MZTI.US,D,20191223,000000,148.325,148.325,143.705,145.429,90683.4,0
+MZTI.US,D,20191224,000000,145.777,145.777,143.65,143.911,33095.5,0
+MZTI.US,D,20191226,000000,143.958,144.21,142.674,143.809,59039.1,0
+MZTI.US,D,20191227,000000,143.873,144.447,143.041,144.437,47049,0
+MZTI.US,D,20191230,000000,144.437,144.54,143.237,143.882,70831.8,0
+MZTI.US,D,20191231,000000,144.108,145.307,143.743,144.191,79718.8,0
+MZTI.US,D,20200102,000000,144.717,146.124,139.75,140.866,146484,0
+MZTI.US,D,20200103,000000,140.527,141.961,139.309,141.314,123616,0
+MZTI.US,D,20200106,000000,140.341,141.774,139.122,139.995,101528,0
+MZTI.US,D,20200107,000000,139.508,140.763,139.057,140.651,96054.2,0
+MZTI.US,D,20200108,000000,140.257,142.336,140.2,141.615,117043,0
+MZTI.US,D,20200109,000000,142.13,142.684,140.257,141.625,118948,0
+MZTI.US,D,20200110,000000,141.634,143.892,141.184,143.106,115091,0
+MZTI.US,D,20200113,000000,143.312,147.137,139.928,146.723,149265,0
+MZTI.US,D,20200114,000000,146.566,147.313,143.462,145.607,138433,0
+MZTI.US,D,20200115,000000,145.493,146.96,143.902,144.764,113684,0
+MZTI.US,D,20200116,000000,145.42,146.87,144.343,145.513,79415.7,0
+MZTI.US,D,20200117,000000,146.478,146.619,144.387,144.447,93900.7,0
+MZTI.US,D,20200121,000000,144.613,145.054,144.108,144.783,87091.5,0
+MZTI.US,D,20200122,000000,146.79,146.79,145.101,146.421,81917,0
+MZTI.US,D,20200123,000000,146.516,149.038,145.572,147.201,160239,0
+MZTI.US,D,20200124,000000,147.715,147.715,146.244,146.91,147945,0
+MZTI.US,D,20200127,000000,146.075,149.047,145.625,146.714,125152,0
+MZTI.US,D,20200128,000000,147.35,147.35,143.641,144.033,123836,0
+MZTI.US,D,20200129,000000,144.726,146.234,141.558,141.568,112734,0
+MZTI.US,D,20200130,000000,141.146,143.002,140.978,142.824,127863,0
+MZTI.US,D,20200131,000000,142.346,142.458,138.365,139.291,499643,0
+MZTI.US,D,20200203,000000,140.088,141.774,139.47,140.293,218086,0
+MZTI.US,D,20200204,000000,140.743,144.483,136.891,138.439,330495,0
+MZTI.US,D,20200205,000000,139.545,140.37,137.4,137.539,177348,0
+MZTI.US,D,20200206,000000,138.081,140.782,137.491,139.873,200324,0
+MZTI.US,D,20200207,000000,139.695,140.416,138.627,139.61,160799,0
+MZTI.US,D,20200210,000000,139.835,140.49,138.355,138.493,78325.1,0
+MZTI.US,D,20200211,000000,138.867,139.816,137.304,138.69,86915.4,0
+MZTI.US,D,20200212,000000,139.049,139.198,136.968,137.464,80131.7,0
+MZTI.US,D,20200213,000000,137.136,139.676,135.233,139.367,97766.9,0
+MZTI.US,D,20200214,000000,139.432,139.733,137.98,138.288,86201.5,0
+MZTI.US,D,20200218,000000,138.484,138.484,135.815,137.341,131070,0
+MZTI.US,D,20200219,000000,137.428,139.011,135.449,138.027,106347,0
+MZTI.US,D,20200220,000000,137.773,139.798,137.577,139.695,97388.1,0
+MZTI.US,D,20200221,000000,139.788,141.596,139.021,141.371,535137,0
+MZTI.US,D,20200224,000000,139.958,139.958,137.341,138.719,114311,0
+MZTI.US,D,20200225,000000,139.255,142.168,137.248,138.439,234003,0
+MZTI.US,D,20200226,000000,138.859,139.816,135.178,135.796,655723,0
+MZTI.US,D,20200227,000000,134.194,134.869,131.316,131.757,173077,0
+MZTI.US,D,20200228,000000,129.237,130.877,126.351,130.079,255806,0
+MZTI.US,D,20200302,000000,130.051,134.908,129.508,134.437,180047,0
+MZTI.US,D,20200303,000000,133.951,136.067,131.71,134.088,165180,0
+MZTI.US,D,20200304,000000,135.253,136.978,133.324,136.8,113542,0
+MZTI.US,D,20200305,000000,134.898,135.495,132.158,134.925,170690,0
+MZTI.US,D,20200306,000000,132.263,136.283,131.306,135.956,119388,0
+MZTI.US,D,20200309,000000,130.726,135.881,127.213,129.358,141760,0
+MZTI.US,D,20200310,000000,131.195,133.491,126.668,132.356,141604,0
+MZTI.US,D,20200311,000000,129.958,131.243,126.454,130.635,247095,0
+MZTI.US,D,20200312,000000,125.817,126.424,117.466,120.999,239274,0
+MZTI.US,D,20200313,000000,122.227,133.855,121.028,133.828,279568,0
+MZTI.US,D,20200316,000000,117.708,136.978,117.708,122.246,188041,0
+MZTI.US,D,20200317,000000,124.26,141.644,118.779,139.591,249047,0
+MZTI.US,D,20200318,000000,134.504,142.824,133.639,138.886,191057,0
+MZTI.US,D,20200319,000000,138.101,150.489,135.223,148.494,228218,0
+MZTI.US,D,20200320,000000,148.401,148.644,122.169,123.717,321641,0
+MZTI.US,D,20200323,000000,124.879,126.574,113.118,113.268,224433,0
+MZTI.US,D,20200324,000000,116.023,116.783,108.123,115.751,344457,0
+MZTI.US,D,20200325,000000,115.396,118.047,103.663,117.26,902596,0
+MZTI.US,D,20200326,000000,118.094,124.205,118.094,123.988,173627,0
+MZTI.US,D,20200327,000000,121.271,125.131,118.139,120.962,125722,0
+MZTI.US,D,20200330,000000,122.732,125.254,120.55,124.711,169156,0
+MZTI.US,D,20200331,000000,124.559,134.287,123.866,130.868,267126,0
+MZTI.US,D,20200401,000000,127.156,128.308,120.812,122.198,159710,0
+MZTI.US,D,20200402,000000,120.456,122.882,114.728,115.799,199697,0
+MZTI.US,D,20200403,000000,114.638,114.747,105.743,112.621,508511,0
+MZTI.US,D,20200406,000000,115.789,120.522,111.264,119.649,268736,0
+MZTI.US,D,20200407,000000,121.326,123.079,113.165,114.064,271166,0
+MZTI.US,D,20200408,000000,116.866,120.007,112.574,118.365,234511,0
+MZTI.US,D,20200409,000000,120.194,122.929,119.34,120.522,114177,0
+MZTI.US,D,20200413,000000,119.819,120.483,115.424,116.801,120557,0
+MZTI.US,D,20200414,000000,119.34,122.256,118.516,122.011,166342,0
+MZTI.US,D,20200415,000000,120.708,122.64,117.767,121.495,171391,0
+MZTI.US,D,20200416,000000,122.901,127.578,121.74,127.242,188402,0
+MZTI.US,D,20200417,000000,131.046,131.926,128.063,129.649,167602,0
+MZTI.US,D,20200420,000000,128.655,132.356,127.52,129.807,195296,0
+MZTI.US,D,20200421,000000,127.52,130.332,122.424,122.997,185617,0
+MZTI.US,D,20200422,000000,124.542,125.798,122.453,122.771,115111,0
+MZTI.US,D,20200423,000000,122.159,122.159,120.045,120.512,136296,0
+MZTI.US,D,20200424,000000,121.646,123.137,119.902,122.591,102746,0
+MZTI.US,D,20200427,000000,124.063,128.056,122.198,125.984,130331,0
+MZTI.US,D,20200428,000000,128.02,130.332,125.525,127.352,144686,0
+MZTI.US,D,20200429,000000,129.264,132.817,126.94,130.136,162078,0
+MZTI.US,D,20200430,000000,128.457,128.457,121.562,121.824,420212,0
+MZTI.US,D,20200501,000000,119.958,123.444,119.397,122.188,258884,0
+MZTI.US,D,20200504,000000,122.141,123.372,119.446,122.123,170656,0
+MZTI.US,D,20200505,000000,129.198,133.547,125.206,129.05,336319,0
+MZTI.US,D,20200506,000000,129.377,130.313,127.804,128.298,205515,0
+MZTI.US,D,20200507,000000,129.715,130.645,124.927,126.19,151285,0
+MZTI.US,D,20200508,000000,127.932,132.553,126.864,132.375,146563,0
+MZTI.US,D,20200511,000000,131.654,134.8,131.654,132.825,207320,0
+MZTI.US,D,20200512,000000,132.807,133.415,131.055,131.243,147604,0
+MZTI.US,D,20200513,000000,130.841,132.049,128.778,131.804,164549,0
+MZTI.US,D,20200514,000000,129.779,131.252,128.298,129.836,147950,0
+MZTI.US,D,20200515,000000,129.303,133.754,129.303,131.588,448702,0
+MZTI.US,D,20200518,000000,133.238,135.047,131.945,134.138,127570,0
+MZTI.US,D,20200519,000000,133.228,136.02,131.71,131.813,155001,0
+MZTI.US,D,20200520,000000,133.36,134.088,131.326,131.605,127243,0
+MZTI.US,D,20200521,000000,131.065,132.975,129.134,129.649,151465,0
+MZTI.US,D,20200522,000000,129.433,130.959,128.562,129.217,80835,0
+MZTI.US,D,20200526,000000,132.29,136.442,131.645,134.204,165224,0
+MZTI.US,D,20200527,000000,136.603,141.711,134.577,141.073,301710,0
+MZTI.US,D,20200528,000000,143.106,144.23,136.91,138.867,666678,0
+MZTI.US,D,20200529,000000,137.547,139.404,134.952,138.852,193049,0
+MZTI.US,D,20200601,000000,140.06,140.462,137.539,139.442,127542,0
+MZTI.US,D,20200602,000000,139.328,139.527,137.213,138.646,63230.8,0
+MZTI.US,D,20200603,000000,140.134,141.289,138.533,140.239,116292,0
+MZTI.US,D,20200604,000000,139.188,141.506,139.188,140.85,123030,0
+MZTI.US,D,20200605,000000,143.603,149.964,142.965,149.75,205125,0
+MZTI.US,D,20200608,000000,150.004,152.851,149.7,151.952,200010,0
+MZTI.US,D,20200609,000000,150.546,150.912,147.987,148.464,186904,0
+MZTI.US,D,20200610,000000,149.179,150.057,145.955,148.607,194456,0
+MZTI.US,D,20200611,000000,145.945,146.91,140.595,141.063,172746,0
+MZTI.US,D,20200612,000000,144.483,144.604,138.748,140.811,139158,0
+MZTI.US,D,20200615,000000,139.17,145.599,138.562,145.572,159020,0
+MZTI.US,D,20200616,000000,148.494,149.835,143.573,143.79,124553,0
+MZTI.US,D,20200617,000000,144.904,148.145,142.909,143.724,151163,0
+MZTI.US,D,20200618,000000,143.583,144.465,140.94,141.549,104567,0
+MZTI.US,D,20200619,000000,142.498,145.224,140.07,140.585,232091,0
+MZTI.US,D,20200622,000000,139.619,139.74,137.773,138.767,99005.8,0
+MZTI.US,D,20200623,000000,139.03,139.976,134.908,137.106,208098,0
+MZTI.US,D,20200624,000000,136.527,138.69,134.81,136.575,552176,0
+MZTI.US,D,20200625,000000,135.871,138.572,135.692,137.952,159519,0
+MZTI.US,D,20200626,000000,137.5,138.205,133.324,133.585,366310,0
+MZTI.US,D,20200629,000000,134.594,139.648,134.194,137.802,126095,0
+MZTI.US,D,20200630,000000,137.84,141.269,137.84,140.83,126274,0
+MZTI.US,D,20200701,000000,140.106,142.449,139.319,140.743,135631,0
+MZTI.US,D,20200702,000000,142.804,144.754,142.498,143.161,134386,0
+MZTI.US,D,20200706,000000,144.999,146.152,143.593,144.174,127291,0
+MZTI.US,D,20200707,000000,143.087,145.139,143.087,144.015,74142,0
+MZTI.US,D,20200708,000000,143.987,144.267,139.571,142.3,71747.4,0
+MZTI.US,D,20200709,000000,141.506,142.055,137.577,139.141,145090,0
+MZTI.US,D,20200710,000000,140.022,142.704,138.859,142.13,85062.9,0
+MZTI.US,D,20200713,000000,142.665,143.641,139.591,139.798,91059,0
+MZTI.US,D,20200714,000000,139.844,142.252,138.68,141.765,84134.5,0
+MZTI.US,D,20200715,000000,143.997,145.383,142.243,142.562,128593,0
+MZTI.US,D,20200716,000000,142.14,144.858,142.14,143.892,96744.6,0
+MZTI.US,D,20200717,000000,143.921,144.773,142.346,142.421,88910.9,0
+MZTI.US,D,20200720,000000,141.682,142.778,139.571,141.869,69025.2,0
+MZTI.US,D,20200721,000000,143.116,145.974,142.488,142.589,105029,0
+MZTI.US,D,20200722,000000,141.925,144.576,140.695,143.705,111252,0
+MZTI.US,D,20200723,000000,144.306,145.523,142.618,144.277,104968,0
+MZTI.US,D,20200724,000000,144.783,148.963,141.935,142.187,72531.7,0
+MZTI.US,D,20200727,000000,142.542,144.858,141.878,144.465,103072,0
+MZTI.US,D,20200728,000000,143.632,146.189,141.935,142.74,103757,0
+MZTI.US,D,20200729,000000,143.77,146.225,142.955,144.549,72321.5,0
+MZTI.US,D,20200730,000000,143.17,144.971,142.281,143.873,108568,0
+MZTI.US,D,20200731,000000,143.116,144.709,142.366,144.099,163694,0
+MZTI.US,D,20200803,000000,144.764,146.047,142.804,145.402,81298.1,0
+MZTI.US,D,20200804,000000,144.387,146.87,143.603,146.207,78634.6,0
+MZTI.US,D,20200805,000000,147.238,147.342,144.849,145.412,91131.6,0
+MZTI.US,D,20200806,000000,145.072,146.665,145.072,146.124,60652.6,0
+MZTI.US,D,20200807,000000,145.615,150.096,145.615,150.05,91529.6,0
+MZTI.US,D,20200810,000000,150.659,152.497,149.657,152.346,93131.3,0
+MZTI.US,D,20200811,000000,154.004,155.043,152.674,153.179,94149.4,0
+MZTI.US,D,20200812,000000,154.323,157.133,154.229,156.046,79929,0
+MZTI.US,D,20200813,000000,155.766,157.002,154.83,155.644,68553.5,0
+MZTI.US,D,20200814,000000,154.811,155.981,152.429,153.236,74666,0
+MZTI.US,D,20200817,000000,153.722,155.634,153.246,154.07,50653.8,0
+MZTI.US,D,20200818,000000,153.76,153.76,151.587,151.905,92646.9,0
+MZTI.US,D,20200819,000000,152.439,152.439,150.603,151.97,72005.7,0
+MZTI.US,D,20200820,000000,151.136,153.086,149.179,151.821,106392,0
+MZTI.US,D,20200821,000000,151.314,152.803,151.006,151.914,87893.9,0
+MZTI.US,D,20200824,000000,152.908,155.56,152.346,155.427,82527.4,0
+MZTI.US,D,20200825,000000,156.198,156.198,153.291,153.74,66688.2,0
+MZTI.US,D,20200826,000000,153.76,155.373,153.001,153.656,134172,0
+MZTI.US,D,20200827,000000,156.722,167.415,154.463,157.068,168643,0
+MZTI.US,D,20200828,000000,157.773,159.711,155.456,158.615,118494,0
+MZTI.US,D,20200831,000000,157.969,162.654,156.366,161.471,184729,0
+MZTI.US,D,20200901,000000,160.994,162.109,158.615,160.883,122374,0
+MZTI.US,D,20200902,000000,160.837,165.398,160.817,163.468,126238,0
+MZTI.US,D,20200903,000000,162.868,164.161,160.639,161.567,59106.4,0
+MZTI.US,D,20200904,000000,162.747,164.153,160.435,163.684,74113.2,0
+MZTI.US,D,20200908,000000,162.317,162.317,159.112,159.447,89794.5,0
+MZTI.US,D,20200909,000000,160.256,163.505,160.256,161.379,70116.9,0
+MZTI.US,D,20200910,000000,161.024,162.326,160.228,160.395,77503.4,0
+MZTI.US,D,20200911,000000,160.367,161.265,157.658,158.418,88711.3,0
+MZTI.US,D,20200914,000000,158.699,161.452,156.448,161.117,80386.8,0
+MZTI.US,D,20200915,000000,168.716,168.716,161.379,161.866,169944,0
+MZTI.US,D,20200916,000000,162.288,165.352,162.034,163.432,104454,0
+MZTI.US,D,20200917,000000,161.623,163.385,161.419,162.223,96634.7,0
+MZTI.US,D,20200918,000000,163.574,165.418,161.36,163.657,309461,0
+MZTI.US,D,20200921,000000,161.633,162.682,158.557,160.246,106521,0
+MZTI.US,D,20200922,000000,160.405,163.252,159.533,161.323,99120,0
+MZTI.US,D,20200923,000000,162.082,163.055,159.879,161.24,139914,0
+MZTI.US,D,20200924,000000,161.623,165.034,160.385,162.813,85633.8,0
+MZTI.US,D,20200925,000000,162.625,165.398,162.533,164.171,88787.1,0
+MZTI.US,D,20200928,000000,165.576,168.041,165.137,166.945,102189,0
+MZTI.US,D,20200929,000000,167.095,167.095,162.429,162.587,98476.5,0
+MZTI.US,D,20200930,000000,162.7,165.437,162.1,163.093,117363,0
+MZTI.US,D,20201001,000000,163.01,163.01,159.692,162.027,80113.6,0
+MZTI.US,D,20201002,000000,160.327,162.149,159.573,161.23,86209,0
+MZTI.US,D,20201005,000000,162.523,163.468,161.989,163.028,60984.5,0
+MZTI.US,D,20201006,000000,163.721,163.835,159.609,160.592,89413.5,0
+MZTI.US,D,20201007,000000,161.643,161.643,159.457,160.855,139045,0
+MZTI.US,D,20201008,000000,162.1,164.311,161.444,161.82,80631.1,0
+MZTI.US,D,20201009,000000,162.794,163.45,160.3,161.34,73580.7,0
+MZTI.US,D,20201012,000000,161.538,164.811,161.419,163.862,65483.5,0
+MZTI.US,D,20201013,000000,163.564,164.884,160.798,162.794,67325.3,0
+MZTI.US,D,20201014,000000,162.832,164.434,161.088,161.883,56191,0
+MZTI.US,D,20201015,000000,159.964,162.119,159.214,161.437,71399.5,0
+MZTI.US,D,20201016,000000,160.92,162.419,158.848,159.27,84450.4,0
+MZTI.US,D,20201019,000000,159.375,161.305,157.304,159.177,98650.4,0
+MZTI.US,D,20201020,000000,160.435,161.793,159.308,160.453,95797,0
+MZTI.US,D,20201021,000000,160.648,163.806,160.648,163.348,84930.6,0
+MZTI.US,D,20201022,000000,164.181,166.375,162.832,166.375,111818,0
+MZTI.US,D,20201023,000000,167.068,167.218,165.456,166.926,69206.6,0
+MZTI.US,D,20201026,000000,165.576,166.562,161.932,163.395,103872,0
+MZTI.US,D,20201027,000000,162.813,164.321,161.399,161.658,90379.2,0
+MZTI.US,D,20201028,000000,159.916,159.916,152.309,152.607,133078,0
+MZTI.US,D,20201029,000000,151.821,152.372,149.279,151.239,157760,0
+MZTI.US,D,20201030,000000,151.015,152.381,148.972,151.548,294575,0
+MZTI.US,D,20201102,000000,153.255,155.775,152.027,154.716,77836.4,0
+MZTI.US,D,20201103,000000,156.602,162.334,156.093,161.275,155320,0
+MZTI.US,D,20201104,000000,148.795,157.331,148.26,154.65,188727,0
+MZTI.US,D,20201105,000000,154.82,156.682,152.439,153.602,124731,0
+MZTI.US,D,20201106,000000,153.732,155.672,152.319,153.808,121861,0
+MZTI.US,D,20201109,000000,161.36,165.446,153.3,153.31,212446,0
+MZTI.US,D,20201110,000000,154.633,158.492,154.473,157.116,143688,0
+MZTI.US,D,20201111,000000,158.184,158.783,155.691,157.275,96728.6,0
+MZTI.US,D,20201112,000000,156.834,158.726,156.161,158.596,119021,0
+MZTI.US,D,20201113,000000,159.438,160.319,156.87,159.553,86072.4,0
+MZTI.US,D,20201116,000000,161.529,163.852,160.425,163.843,99726.1,0
+MZTI.US,D,20201117,000000,162.513,164.631,162.043,164.098,108185,0
+MZTI.US,D,20201118,000000,163.984,164.546,162.072,162.615,135068,0
+MZTI.US,D,20201119,000000,161.773,161.773,157.133,158.284,105709,0
+MZTI.US,D,20201120,000000,156.77,158.409,155.25,157.8,145271,0
+MZTI.US,D,20201123,000000,157.519,158.044,154.07,157.453,215661,0
+MZTI.US,D,20201124,000000,159.073,161.249,156.019,159.72,277019,0
+MZTI.US,D,20201125,000000,159.954,162.072,155.523,156.252,662804,0
+MZTI.US,D,20201127,000000,155.625,156.244,152.936,155.756,100392,0
+MZTI.US,D,20201130,000000,154.547,155.803,152.047,154.453,182184,0
+MZTI.US,D,20201201,000000,155.13,156.834,152.176,155.991,197231,0
+MZTI.US,D,20201202,000000,155.231,156.028,151.146,152.74,139431,0
+MZTI.US,D,20201203,000000,152.535,154.502,150.837,154.108,104045,0
+MZTI.US,D,20201204,000000,154.209,157.621,154.209,157.284,135573,0
+MZTI.US,D,20201207,000000,156.89,159.573,155.513,159.083,248666,0
+MZTI.US,D,20201208,000000,158.492,166.111,158.492,160.975,334681,0
+MZTI.US,D,20201209,000000,161.668,161.857,155.465,159.356,109418,0
+MZTI.US,D,20201210,000000,159.375,159.899,155.945,157.434,68908.9,0
+MZTI.US,D,20201211,000000,156.861,159.573,156.798,158.156,78299.5,0
+MZTI.US,D,20201214,000000,159.74,161.275,158.259,158.841,98733.7,0
+MZTI.US,D,20201215,000000,159.591,161.079,156.843,157.667,111829,0
+MZTI.US,D,20201216,000000,158.409,159.72,155.887,157.106,85979.5,0
+MZTI.US,D,20201217,000000,156.88,158.841,155.849,158.015,118847,0
+MZTI.US,D,20201218,000000,157.592,159.159,156.629,156.674,254638,0
+MZTI.US,D,20201221,000000,154.903,156.958,152.813,156.732,105057,0
+MZTI.US,D,20201222,000000,157.228,157.228,155.035,155.503,141679,0
+MZTI.US,D,20201223,000000,156.366,158.51,155.335,157.724,100840,0
+MZTI.US,D,20201224,000000,158.746,159.889,157.697,159.702,36615.9,0
+MZTI.US,D,20201228,000000,161.23,163.328,159.964,162.729,111146,0
+MZTI.US,D,20201229,000000,163.574,164.621,162.1,164.012,99864.8,0
+MZTI.US,D,20201230,000000,164.228,165.754,164.2,165.202,94232.6,0
+MZTI.US,D,20201231,000000,165.307,168.754,163.843,168.332,148725,0
+MZTI.US,D,20210104,000000,168.228,169.184,160.415,162.682,112247,0
+MZTI.US,D,20210105,000000,162.776,164.171,161.35,163.093,125480,0
+MZTI.US,D,20210106,000000,164.181,169.365,164.181,166.749,176396,0
+MZTI.US,D,20210107,000000,167.274,168.435,164.359,166.926,89572.5,0
+MZTI.US,D,20210108,000000,166.645,166.645,164.031,164.96,92647.9,0
+MZTI.US,D,20210111,000000,164.171,165.717,158.699,159.617,81127.4,0
+MZTI.US,D,20210112,000000,159.26,159.74,157.837,158.53,75415.1,0
+MZTI.US,D,20210113,000000,157.753,158.746,156.358,157.687,95523.8,0
+MZTI.US,D,20210114,000000,158.681,162.194,158.034,159.617,94405.5,0
+MZTI.US,D,20210115,000000,159.486,162.194,157.294,159.672,105242,0
+MZTI.US,D,20210119,000000,161.182,163.495,158.671,158.858,97764.7,0
+MZTI.US,D,20210120,000000,159.702,161.024,158.276,160.347,136226,0
+MZTI.US,D,20210121,000000,161.061,161.643,159.702,159.84,59403,0
+MZTI.US,D,20210122,000000,158.97,162.39,158.97,159.84,89861.7,0
+MZTI.US,D,20210125,000000,158.773,164.518,158.773,162.934,121704,0
+MZTI.US,D,20210126,000000,163.198,165.127,161.285,164.256,130481,0
+MZTI.US,D,20210127,000000,162.1,168.707,155.954,164.379,215597,0
+MZTI.US,D,20210128,000000,164.556,165.268,159.889,161.678,118686,0
+MZTI.US,D,20210129,000000,161.23,162.606,157.228,159.954,410165,0
+MZTI.US,D,20210201,000000,159.954,160.611,156,159.467,107609,0
+MZTI.US,D,20210202,000000,160.161,163.112,159.711,162.682,76311.5,0
+MZTI.US,D,20210203,000000,161.866,164.303,160.91,164.04,97054,0
+MZTI.US,D,20210204,000000,165.062,171.06,164.658,165.653,113917,0
+MZTI.US,D,20210205,000000,166.495,167.104,162.597,165.418,93504.8,0
+MZTI.US,D,20210208,000000,164.96,168.971,163.843,168.81,96402,0
+MZTI.US,D,20210209,000000,167.779,170.31,167.779,169.926,62043.1,0
+MZTI.US,D,20210210,000000,171.311,172.473,169.101,169.936,108091,0
+MZTI.US,D,20210211,000000,170.797,171.695,168.351,169.169,88962.1,0
+MZTI.US,D,20210212,000000,169.129,169.954,167.415,169.374,59180,0
+MZTI.US,D,20210216,000000,169.898,170.188,163.994,165.101,144812,0
+MZTI.US,D,20210217,000000,164.369,165.793,163.796,164.462,53267.1,0
+MZTI.US,D,20210218,000000,164.098,166.018,164.098,164.773,66162.1,0
+MZTI.US,D,20210219,000000,164.678,165.418,162.964,163.515,123776,0
+MZTI.US,D,20210222,000000,163.515,163.701,159.879,161.687,69666.5,0
+MZTI.US,D,20210223,000000,161.951,164.611,161.595,163.075,62832.7,0
+MZTI.US,D,20210224,000000,163.17,167.752,162.149,162.513,81142.3,0
+MZTI.US,D,20210225,000000,162.213,164.576,161.912,162.156,71212.8,0
+MZTI.US,D,20210226,000000,162.41,163.564,159.879,160.041,120914,0
+MZTI.US,D,20210301,000000,162.129,164.585,161.172,162.504,73302.2,0
+MZTI.US,D,20210302,000000,162.175,162.664,158.868,160.122,85345.7,0
+MZTI.US,D,20210303,000000,159.662,161.461,158.868,159.523,94464.2,0
+MZTI.US,D,20210304,000000,160.292,164.098,160.237,160.572,95124.7,0
+MZTI.US,D,20210305,000000,161.912,165.717,160.845,165.268,90991.8,0
+MZTI.US,D,20210308,000000,163.881,168.379,162.288,166.917,96689.1,0
+MZTI.US,D,20210309,000000,167.968,169.139,164.696,166.12,70074.2,0
+MZTI.US,D,20210310,000000,166.533,169.702,166.336,168.389,57250.7,0
+MZTI.US,D,20210311,000000,169.073,170.028,167.827,169.212,58936.7,0
+MZTI.US,D,20210312,000000,169.299,171.368,169.222,170.657,87942,0
+MZTI.US,D,20210315,000000,170.667,171.022,169.231,170.488,54583.9,0
+MZTI.US,D,20210316,000000,170.047,170.704,167.843,170.591,50262.1,0
+MZTI.US,D,20210317,000000,170.542,170.542,167.536,168.735,63974.6,0
+MZTI.US,D,20210318,000000,168.688,168.688,166.038,167.695,63118.7,0
+MZTI.US,D,20210319,000000,167.853,171.321,167.301,170.009,322258,0
+MZTI.US,D,20210322,000000,170.216,170.882,167.761,169.212,90346.2,0
+MZTI.US,D,20210323,000000,168.314,169.169,164.987,166.233,106666,0
+MZTI.US,D,20210324,000000,166.973,168.049,165.164,165.456,90771.9,0
+MZTI.US,D,20210325,000000,165.307,166.935,164.012,166.298,65378.9,0
+MZTI.US,D,20210326,000000,167.022,168.997,165.783,168.997,96847,0
+MZTI.US,D,20210329,000000,167.218,170.657,165.398,166.861,225170,0
+MZTI.US,D,20210330,000000,167.095,170.329,163.862,165.398,143063,0
+MZTI.US,D,20210331,000000,165.709,165.709,161.182,161.332,121485,0
+MZTI.US,D,20210401,000000,161.979,164.153,160.31,163.628,70228.9,0
+MZTI.US,D,20210405,000000,164.576,165.127,161.989,163.852,90747.4,0
+MZTI.US,D,20210406,000000,164.161,165.98,163.458,164.089,60598.2,0
+MZTI.US,D,20210407,000000,164.359,165.042,161.658,164.089,59432.9,0
+MZTI.US,D,20210408,000000,163.628,165.369,163.574,164.941,78668.7,0
+MZTI.US,D,20210409,000000,165.297,165.369,163.038,164.556,55470.7,0
+MZTI.US,D,20210412,000000,164.912,167.141,164.098,165.557,113010,0
+MZTI.US,D,20210413,000000,165.754,166.645,164.331,165.486,74047,0
+MZTI.US,D,20210414,000000,166.224,166.935,164.125,164.48,60030.5,0
+MZTI.US,D,20210415,000000,165.869,166.562,164.864,165.859,72004.6,0
+MZTI.US,D,20210416,000000,165.585,167.122,164.641,166.038,97816,0
+MZTI.US,D,20210419,000000,166.44,167.949,165.241,167.602,54024.8,0
+MZTI.US,D,20210420,000000,166.768,169.063,166.046,167.274,57948.6,0
+MZTI.US,D,20210421,000000,167.863,170.892,167.863,170.329,81290.6,0
+MZTI.US,D,20210422,000000,171.124,172.305,170.047,170.197,93868.7,0
+MZTI.US,D,20210423,000000,170.226,172.399,168.688,170.918,85898.4,0
+MZTI.US,D,20210426,000000,171.603,172.051,168.454,168.922,53388.8,0
+MZTI.US,D,20210427,000000,168.83,170.216,168.069,168.84,69008.1,0
+MZTI.US,D,20210428,000000,169.299,170.047,167.141,167.921,73928.6,0
+MZTI.US,D,20210429,000000,167.995,171.518,167.592,170.909,91014.2,0
+MZTI.US,D,20210430,000000,169.812,171.951,168.894,169.945,377975,0
+MZTI.US,D,20210503,000000,170.6,173.748,169.85,173.14,107465,0
+MZTI.US,D,20210504,000000,171.864,178.179,168.83,172.232,223044,0
+MZTI.US,D,20210505,000000,173.188,173.954,169.289,171.266,131246,0
+MZTI.US,D,20210506,000000,171.547,175.595,171.266,175.192,104208,0
+MZTI.US,D,20210507,000000,174.245,174.772,171.912,173.908,61305.7,0
+MZTI.US,D,20210510,000000,173.889,175.192,172.512,173.889,97462.8,0
+MZTI.US,D,20210511,000000,173.87,174.629,172.305,173.431,111046,0
+MZTI.US,D,20210512,000000,173.16,174.236,167.769,168.218,86741.4,0
+MZTI.US,D,20210513,000000,167.873,174.415,167.461,173.206,98943.9,0
+MZTI.US,D,20210514,000000,173.729,175.014,172.08,174.835,79755,0
+MZTI.US,D,20210517,000000,173.487,174.93,172.856,174.162,45369.4,0
+MZTI.US,D,20210518,000000,173.889,174.695,171.116,171.116,112194,0
+MZTI.US,D,20210519,000000,170.845,172.67,169.589,172.325,47875,0
+MZTI.US,D,20210520,000000,172.616,174.021,172.232,172.698,79502.1,0
+MZTI.US,D,20210521,000000,173.702,174.817,171.275,172.042,112973,0
+MZTI.US,D,20210524,000000,171.902,173.449,171.097,171.321,55830.3,0
+MZTI.US,D,20210525,000000,171.687,172.727,170.797,172.11,93861.2,0
+MZTI.US,D,20210526,000000,172.11,174.555,171.07,172.597,141374,0
+MZTI.US,D,20210527,000000,173.487,173.542,170.872,171.181,86409.6,0
+MZTI.US,D,20210528,000000,171.5,173.937,170.777,171.744,106998,0
+MZTI.US,D,20210601,000000,172.249,173.945,170.892,172.982,146186,0
+MZTI.US,D,20210602,000000,173.712,175.678,172.167,174.656,116894,0
+MZTI.US,D,20210603,000000,173.983,176.224,172.885,175.661,78932.3,0
+MZTI.US,D,20210604,000000,175.97,177.919,175.643,177.386,81243.7,0
+MZTI.US,D,20210607,000000,177.469,179.016,177.15,178.989,110708,0
+MZTI.US,D,20210608,000000,180.094,182.237,179.223,181.519,138389,0
+MZTI.US,D,20210609,000000,181.451,183.308,180.646,181.153,81845.5,0
+MZTI.US,D,20210610,000000,181.78,181.78,178.435,180.253,80847.8,0
+MZTI.US,D,20210611,000000,180.927,182.324,179.185,182.061,81467.8,0
+MZTI.US,D,20210614,000000,181.321,181.593,179.464,181.282,62405.9,0
+MZTI.US,D,20210615,000000,182.022,182.071,180.176,181.341,78226.9,0
+MZTI.US,D,20210616,000000,181.893,182.276,180.365,180.805,74415.2,0
+MZTI.US,D,20210617,000000,181.03,182.061,179.774,181.087,69387,0
+MZTI.US,D,20210618,000000,179.238,180.468,176.018,176.636,159337,0
+MZTI.US,D,20210621,000000,176.824,178.518,176.824,178.258,73445.2,0
+MZTI.US,D,20210622,000000,177.864,179.727,176.728,179.248,111589,0
+MZTI.US,D,20210623,000000,178.855,179.006,176.018,176.663,136707,0
+MZTI.US,D,20210624,000000,177.667,177.965,176.129,177.442,61465.8,0
+MZTI.US,D,20210625,000000,177.469,180.927,176.232,180.646,345454,0
+MZTI.US,D,20210628,000000,180.028,180.028,177.227,178.951,87642.1,0
+MZTI.US,D,20210629,000000,179.08,179.756,178.366,179.043,88272.8,0
+MZTI.US,D,20210630,000000,179.258,179.934,177.919,178.725,74604.1,0
+MZTI.US,D,20210701,000000,179.156,179.962,178.574,179.185,71015.4,0
+MZTI.US,D,20210702,000000,179.521,180.186,178.715,179.185,55932.8,0
+MZTI.US,D,20210706,000000,179.382,179.794,178.151,179.334,63326.8,0
+MZTI.US,D,20210707,000000,178.8,180.741,178.791,180.12,66825.9,0
+MZTI.US,D,20210708,000000,178.883,180.824,178.416,179.691,52210.7,0
+MZTI.US,D,20210709,000000,180.4,181.209,179.175,181.068,55939.2,0
+MZTI.US,D,20210712,000000,180.28,181.377,179.411,181.227,53594.7,0
+MZTI.US,D,20210713,000000,180.42,183.092,180.42,181.359,101968,0
+MZTI.US,D,20210714,000000,181.715,183.504,181.003,183.28,79589.6,0
+MZTI.US,D,20210715,000000,182.333,184.319,181.912,183.834,80680.2,0
+MZTI.US,D,20210716,000000,184.723,185.872,184.406,184.798,83191.2,0
+MZTI.US,D,20210719,000000,184.459,185.931,180.769,181.893,73923.3,0
+MZTI.US,D,20210720,000000,182.306,183.682,181.377,181.649,99773.1,0
+MZTI.US,D,20210721,000000,182.353,182.353,180.075,181.124,87249.4,0
+MZTI.US,D,20210722,000000,180.346,180.346,178.538,178.791,80997.2,0
+MZTI.US,D,20210723,000000,179.53,183.177,177.882,182.961,59716.8,0
+MZTI.US,D,20210726,000000,183.326,183.69,181.959,182.343,57733,0
+MZTI.US,D,20210727,000000,181.874,183.353,181.302,182.65,72007.8,0
+MZTI.US,D,20210728,000000,182.473,182.473,178.752,180.196,86084.1,0
+MZTI.US,D,20210729,000000,181.133,181.133,179.238,179.915,77567.5,0
+MZTI.US,D,20210730,000000,180.234,183.036,179.445,182.756,303942,0
+MZTI.US,D,20210802,000000,183.636,183.636,180.664,182.247,56945.5,0
+MZTI.US,D,20210803,000000,182.717,182.717,180.056,180.674,64480.4,0
+MZTI.US,D,20210804,000000,179.832,179.832,174.031,174.33,74558.2,0
+MZTI.US,D,20210805,000000,175.867,176.148,173.14,175.96,78075.4,0
+MZTI.US,D,20210806,000000,176.018,176.448,174.264,174.772,65717.2,0
+MZTI.US,D,20210809,000000,174.526,176.382,174.499,175.773,61840.3,0
+MZTI.US,D,20210810,000000,176.224,176.224,173.954,175.557,49648.5,0
+MZTI.US,D,20210811,000000,175.509,178.386,175.509,177.442,48461.9,0
+MZTI.US,D,20210812,000000,178.108,178.108,175.876,176.053,58266.6,0
+MZTI.US,D,20210813,000000,176.036,177.599,176.036,176.879,60825.5,0
+MZTI.US,D,20210816,000000,176.018,177.911,175.398,175.725,69508.6,0
+MZTI.US,D,20210817,000000,175.155,176.569,174.646,175.782,73949.9,0
+MZTI.US,D,20210818,000000,175.557,176.214,172.24,172.249,57328.6,0
+MZTI.US,D,20210819,000000,171.151,173.431,170.892,172.66,116670,0
+MZTI.US,D,20210820,000000,172.437,173.815,171.82,172.212,116714,0
+MZTI.US,D,20210823,000000,172.634,173.082,170.927,171.48,99238.4,0
+MZTI.US,D,20210824,000000,171.932,171.932,167.949,169.176,138258,0
+MZTI.US,D,20210825,000000,169.579,170.178,168.117,168.688,163578,0
+MZTI.US,D,20210826,000000,168.314,170.226,161.061,163.17,229791,0
+MZTI.US,D,20210827,000000,164.161,167.228,163.665,166.101,151659,0
+MZTI.US,D,20210830,000000,166.046,167.283,163.17,163.741,73978.8,0
+MZTI.US,D,20210831,000000,163.535,164.967,162.568,163.701,160346,0
+MZTI.US,D,20210901,000000,164.706,165.566,161.275,161.687,116358,0
+MZTI.US,D,20210902,000000,162.223,163.872,161.932,163.289,85663.7,0
+MZTI.US,D,20210903,000000,163.28,163.965,161.793,161.903,108586,0
+MZTI.US,D,20210907,000000,161.773,161.773,159.573,160.208,74024.6,0
+MZTI.US,D,20210908,000000,160.056,162.682,159.899,161.989,59509.7,0
+MZTI.US,D,20210909,000000,161.811,162.223,160.218,160.516,53104.9,0
+MZTI.US,D,20210910,000000,160.122,161.84,159.84,160.488,67102.3,0
+MZTI.US,D,20210913,000000,160.778,161.323,157.697,158.117,70750.7,0
+MZTI.US,D,20210914,000000,158.878,158.878,155.916,156.636,107911,0
+MZTI.US,D,20210915,000000,156.741,158.127,156.553,156.9,94481.2,0
+MZTI.US,D,20210916,000000,157.238,157.733,155.287,157.125,134902,0
+MZTI.US,D,20210917,000000,157.602,158.635,156.439,157.519,362921,0
+MZTI.US,D,20210920,000000,155.954,158.117,155.392,156.702,112940,0
+MZTI.US,D,20210921,000000,157.555,157.724,155.485,156.525,93938.1,0
+MZTI.US,D,20210922,000000,157.414,158.07,155.72,156.424,118988,0
+MZTI.US,D,20210923,000000,157.068,158.821,156.046,156.318,95627.3,0
+MZTI.US,D,20210924,000000,155.729,157.265,155.729,156.28,65954.1,0
+MZTI.US,D,20210927,000000,156.516,159.945,156.516,158.653,138110,0
+MZTI.US,D,20210928,000000,158.653,159.045,156.592,156.984,112072,0
+MZTI.US,D,20210929,000000,157.341,159.682,157.341,158.653,124457,0
+MZTI.US,D,20210930,000000,158.97,160.132,156.582,156.592,187673,0
+MZTI.US,D,20211001,000000,156.592,158.681,155.307,157.49,173436,0
+MZTI.US,D,20211004,000000,157.537,160.376,157.537,159.964,155374,0
+MZTI.US,D,20211005,000000,159.241,161.033,159.241,160.462,113440,0
+MZTI.US,D,20211006,000000,160.376,162.4,159.634,162.297,90379.2,0
+MZTI.US,D,20211007,000000,162.887,164.256,160.686,161.014,92682.1,0
+MZTI.US,D,20211008,000000,161.399,161.753,160.075,160.807,35994.8,0
+MZTI.US,D,20211011,000000,160.994,161.707,159.899,160.189,62256.5,0
+MZTI.US,D,20211012,000000,159.879,161.275,158.736,159.419,54424.9,0
+MZTI.US,D,20211013,000000,159.327,160.066,157.845,158.999,64634,0
+MZTI.US,D,20211014,000000,160.056,163.77,159.75,161.23,68812.9,0
+MZTI.US,D,20211015,000000,162.223,162.568,159.816,160.056,91966,0
+MZTI.US,D,20211018,000000,159.438,160.112,158.194,158.428,52666.3,0
+MZTI.US,D,20211019,000000,158.428,159.375,157.18,158.294,42485,0
+MZTI.US,D,20211020,000000,158.044,160.132,156.975,159.41,68546.1,0
+MZTI.US,D,20211021,000000,159.849,160.553,158.773,159.337,83507,0
+MZTI.US,D,20211022,000000,159.609,161.182,158.717,160.938,57259.2,0
+MZTI.US,D,20211025,000000,160.892,162.851,160.056,161.82,79714.5,0
+MZTI.US,D,20211026,000000,161.83,163.657,159.777,162.344,106132,0
+MZTI.US,D,20211027,000000,162.644,162.644,160.246,160.631,76159.9,0
+MZTI.US,D,20211028,000000,160.631,161.587,158.483,159.045,104918,0
+MZTI.US,D,20211029,000000,159.27,160.218,157.153,157.697,427236,0
+MZTI.US,D,20211101,000000,157.697,159.018,156.112,156.235,170619,0
+MZTI.US,D,20211102,000000,156.948,157.8,155.523,156.965,115166,0
+MZTI.US,D,20211103,000000,150.695,156.779,143.873,150.358,253805,0
+MZTI.US,D,20211104,000000,149.984,152.588,146.995,148.316,182128,0
+MZTI.US,D,20211105,000000,149.581,151.033,148.644,149.12,100501,0
+MZTI.US,D,20211108,000000,148.924,150.603,148.43,149.984,101701,0
+MZTI.US,D,20211109,000000,149.945,150.283,148.681,149.413,55939.2,0
+MZTI.US,D,20211110,000000,149.816,150.659,149,150.416,120264,0
+MZTI.US,D,20211111,000000,150.23,151.745,148.982,151.39,72731.3,0
+MZTI.US,D,20211112,000000,151.538,152.309,150.818,151.643,60488.3,0
+MZTI.US,D,20211115,000000,152.458,153.488,151.203,153.001,67751.1,0
+MZTI.US,D,20211116,000000,153.011,153.976,152.354,152.704,89080.6,0
+MZTI.US,D,20211117,000000,152.102,152.448,148.617,149.74,106865,0
+MZTI.US,D,20211118,000000,149.72,153.236,147.771,149.262,107750,0
+MZTI.US,D,20211119,000000,149.085,149.085,145.759,146.488,133734,0
+MZTI.US,D,20211122,000000,146.575,150.416,146.18,149.71,75024.5,0
+MZTI.US,D,20211123,000000,149.71,152.074,149.71,151.381,94631.7,0
+MZTI.US,D,20211124,000000,151.043,151.858,150.367,150.377,84493,0
+MZTI.US,D,20211126,000000,148.896,150.273,145.749,146.18,61637.6,0
+MZTI.US,D,20211129,000000,146.349,148.627,142.627,143.002,85031.9,0
+MZTI.US,D,20211130,000000,141.164,141.634,135.233,135.61,142472,0
+MZTI.US,D,20211201,000000,137.088,141.399,136.225,136.658,181697,0
+MZTI.US,D,20211202,000000,137.446,140.546,137.446,139.404,111804,0
+MZTI.US,D,20211203,000000,139.657,141.438,138.729,139.695,71241.6,0
+MZTI.US,D,20211206,000000,140.96,143.116,138.562,142.394,76279.5,0
+MZTI.US,D,20211207,000000,142.712,142.712,140.38,140.723,73814.4,0
+MZTI.US,D,20211208,000000,141.918,144.315,140.634,143.987,85760.8,0
+MZTI.US,D,20211209,000000,143.623,143.987,142.684,143.293,72492.3,0
+MZTI.US,D,20211210,000000,143.77,143.846,142.684,142.852,62611.8,0
+MZTI.US,D,20211213,000000,142.684,146.396,142.684,146.047,95236.7,0
+MZTI.US,D,20211214,000000,146.339,147.35,144.904,145.298,118136,0
+MZTI.US,D,20211215,000000,145.682,148.343,144.604,148.11,110195,0
+MZTI.US,D,20211216,000000,148.718,152.223,146.095,151.578,137441,0
+MZTI.US,D,20211217,000000,152.15,153.648,150.191,150.93,273132,0
+MZTI.US,D,20211220,000000,149.188,149.945,148.054,149.101,104254,0
+MZTI.US,D,20211221,000000,149.198,150.593,148.41,149.788,73649,0
+MZTI.US,D,20211222,000000,149.72,150.772,148.924,150.613,76942.1,0
+MZTI.US,D,20211223,000000,150.733,151.755,150.077,151.221,62126.3,0
+MZTI.US,D,20211227,000000,151.633,152.093,150.958,151.652,50203.4,0
+MZTI.US,D,20211228,000000,151.868,154.707,151.868,153.967,65160.1,0
+MZTI.US,D,20211229,000000,153.76,156.046,153.76,155.017,65764.1,0
+MZTI.US,D,20211230,000000,154.998,154.998,152.833,153.666,52206.4,0
+MZTI.US,D,20211231,000000,154.061,154.735,153.544,154.435,57754.3,0
+MZTI.US,D,20220103,000000,154.267,155.945,153.357,155.596,82282,0
+MZTI.US,D,20220104,000000,156.188,158.934,155.297,156.252,89502.1,0
+MZTI.US,D,20220105,000000,156.582,157.602,154.97,155.091,92138.9,0
+MZTI.US,D,20220106,000000,155.849,157.612,155.495,157.153,112782,0
+MZTI.US,D,20220107,000000,157.602,159.72,157.189,159.214,91187,0
+MZTI.US,D,20220110,000000,159.486,160.405,157.978,158.501,102343,0
+MZTI.US,D,20220111,000000,158.428,158.428,155.043,157.097,69715.6,0
+MZTI.US,D,20220112,000000,156.682,157.368,152.337,152.354,77470.4,0
+MZTI.US,D,20220113,000000,152.851,156.084,152.757,154.519,107914,0
+MZTI.US,D,20220114,000000,154.127,155.392,152.823,154.67,80693,0
+MZTI.US,D,20220118,000000,154.493,155.345,151.633,152.569,108074,0
+MZTI.US,D,20220119,000000,152.569,153.516,150.311,153.17,139131,0
+MZTI.US,D,20220120,000000,153.525,155.973,152.713,153.564,137968,0
+MZTI.US,D,20220121,000000,152.917,155.363,151.089,151.156,137566,0
+MZTI.US,D,20220124,000000,151.136,153.142,148.513,151.84,132759,0
+MZTI.US,D,20220125,000000,150.94,151.381,147.275,150.171,126733,0
+MZTI.US,D,20220126,000000,149.994,150.695,145.045,146.584,150083,0
+MZTI.US,D,20220127,000000,146.714,149.217,146.714,148.045,117473,0
+MZTI.US,D,20220128,000000,147.913,149.085,146.575,148.878,133805,0
+MZTI.US,D,20220131,000000,147.84,149.028,146.414,148.063,385584,0
+MZTI.US,D,20220201,000000,147.82,148.464,145.457,147.416,125797,0
+MZTI.US,D,20220202,000000,147.023,149.066,146.995,148.653,104728,0
+MZTI.US,D,20220203,000000,147.342,148.026,144.07,144.267,103496,0
+MZTI.US,D,20220204,000000,144.447,144.709,141.156,143.356,96911.1,0
+MZTI.US,D,20220207,000000,143.603,144.407,141.961,144.407,87360.4,0
+MZTI.US,D,20220208,000000,144.22,146.619,143.837,146.319,87764.8,0
+MZTI.US,D,20220209,000000,146.94,148.963,146.733,148.307,102370,0
+MZTI.US,D,20220210,000000,147.481,148.251,145.036,145.224,91250,0
+MZTI.US,D,20220211,000000,145.841,147.67,145.251,147.146,59899.2,0
+MZTI.US,D,20220214,000000,147.538,148.532,146.124,148.42,83285.1,0
+MZTI.US,D,20220215,000000,148.991,150.516,148.083,148.223,78412.6,0
+MZTI.US,D,20220216,000000,147.93,149.188,146.88,147.68,62523.3,0
+MZTI.US,D,20220217,000000,146.752,148.617,145.402,148.073,68504.5,0
+MZTI.US,D,20220218,000000,147.67,150.948,147.67,150.827,150414,0
+MZTI.US,D,20220222,000000,150.221,152.439,150.042,152.008,107853,0
+MZTI.US,D,20220223,000000,152.694,152.74,150.705,151.371,88902.4,0
+MZTI.US,D,20220224,000000,149.769,149.769,145.682,148.813,172084,0
+MZTI.US,D,20220225,000000,149.533,156.919,149.495,156.76,143979,0
+MZTI.US,D,20220228,000000,155.503,158.223,155.503,156.861,124184,0
+MZTI.US,D,20220301,000000,156.198,157.658,153.516,154.304,141475,0
+MZTI.US,D,20220302,000000,154.287,155.25,151.248,151.625,114182,0
+MZTI.US,D,20220303,000000,151.792,153.573,150.667,151.84,65794,0
+MZTI.US,D,20220304,000000,150.781,152.535,150.151,151.643,53984.2,0
+MZTI.US,D,20220307,000000,150.968,154.839,150.8,153.873,127075,0
+MZTI.US,D,20220308,000000,154.267,155.841,146.386,146.655,205785,0
+MZTI.US,D,20220309,000000,148.063,148.757,145.523,147.049,106320,0
+MZTI.US,D,20220310,000000,145.439,151.075,142.778,143.685,80328.1,0
+MZTI.US,D,20220311,000000,144.2,145.072,142.637,143.593,77469.3,0
+MZTI.US,D,20220314,000000,144.501,146.835,142.478,146.421,80062.4,0
+MZTI.US,D,20220315,000000,147.146,147.68,145.663,146.771,67834.3,0
+MZTI.US,D,20220316,000000,147.238,147.238,143.864,146.095,89850,0
+MZTI.US,D,20220317,000000,145.336,147.765,144.726,145.111,52480.7,0
+MZTI.US,D,20220318,000000,145.543,145.543,142.3,144.015,162611,0
+MZTI.US,D,20220321,000000,143.65,146.268,143.623,144.717,79393.3,0
+MZTI.US,D,20220322,000000,144.811,146.619,143.705,143.987,96650.7,0
+MZTI.US,D,20220323,000000,144.362,144.844,142.123,142.552,170601,0
+MZTI.US,D,20220324,000000,142.488,144.315,141.408,143.18,121609,0
+MZTI.US,D,20220325,000000,142.824,144.887,142.759,143.892,95002,0
+MZTI.US,D,20220328,000000,143.752,144.695,140.426,140.866,72462.4,0
+MZTI.US,D,20220329,000000,141.259,143.386,140.866,143.106,107022,0
+MZTI.US,D,20220330,000000,143.116,144.099,140.969,141.222,66015.9,0
+MZTI.US,D,20220331,000000,140.978,142.759,137.821,139.769,136949,0
+MZTI.US,D,20220401,000000,139.835,145.635,139.835,145.12,173293,0
+MZTI.US,D,20220404,000000,144.989,144.989,141.549,142.647,80301.4,0
+MZTI.US,D,20220405,000000,142.431,144.651,142.431,143.498,122910,0
+MZTI.US,D,20220406,000000,143.386,145.26,143.143,145.251,128903,0
+MZTI.US,D,20220407,000000,145.759,146.627,143.22,146.283,166117,0
+MZTI.US,D,20220408,000000,146.808,147.67,145.205,145.841,119222,0
+MZTI.US,D,20220411,000000,146.16,146.977,145.383,145.599,93381,0
+MZTI.US,D,20220412,000000,145.984,147.895,145.739,147.173,135002,0
+MZTI.US,D,20220413,000000,147.201,147.333,145.878,146.556,86452.3,0
+MZTI.US,D,20220414,000000,146.91,147.579,145.412,145.429,76578.2,0
+MZTI.US,D,20220418,000000,145.036,145.599,143.72,144.165,151748,0
+MZTI.US,D,20220419,000000,144.501,146.291,144.501,146.075,102005,0
+MZTI.US,D,20220420,000000,147.238,149.13,146.95,148.532,85957.1,0
+MZTI.US,D,20220421,000000,149.328,150.495,148.662,148.888,94133.4,0
+MZTI.US,D,20220422,000000,149.16,149.16,146.655,146.799,106571,0
+MZTI.US,D,20220425,000000,146.781,148.105,143.949,147.781,135442,0
+MZTI.US,D,20220426,000000,146.781,148.063,144.07,144.21,155708,0
+MZTI.US,D,20220427,000000,144.671,147.379,143.218,144.726,142211,0
+MZTI.US,D,20220428,000000,145.682,147.895,144.54,147.584,117387,0
+MZTI.US,D,20220429,000000,147.398,147.398,144.427,145.42,267899,0
+MZTI.US,D,20220502,000000,145.645,145.823,140.184,141.343,116455,0
+MZTI.US,D,20220503,000000,141.803,141.803,139.203,139.816,108618,0
+MZTI.US,D,20220504,000000,139.844,140.901,137.309,140.088,115030,0
+MZTI.US,D,20220505,000000,138.139,140.088,127.282,130.689,236175,0
+MZTI.US,D,20220506,000000,128.385,128.788,122.954,124.363,181837,0
+MZTI.US,D,20220509,000000,124.205,133.309,124.1,127.382,280499,0
+MZTI.US,D,20220510,000000,127.679,129.629,125.853,128.975,201710,0
+MZTI.US,D,20220511,000000,129.274,131.635,124.55,124.98,129686,0
+MZTI.US,D,20220512,000000,125.337,127.539,124.971,126.998,94251.8,0
+MZTI.US,D,20220513,000000,127.972,130.721,127.972,130.35,110592,0
+MZTI.US,D,20220516,000000,130.446,130.822,125.235,125.543,109751,0
+MZTI.US,D,20220517,000000,126.182,126.182,121.918,122.573,131993,0
+MZTI.US,D,20220518,000000,121.889,122.4,111.984,113.623,148643,0
+MZTI.US,D,20220519,000000,114.045,116.54,113.099,115.959,182930,0
+MZTI.US,D,20220520,000000,116.06,116.117,111.505,114.064,156425,0
+MZTI.US,D,20220523,000000,115.9,117.813,114.472,115.686,123890,0
+MZTI.US,D,20220524,000000,114.854,118.052,114.166,117.503,146692,0
+MZTI.US,D,20220525,000000,117.11,119.668,116.117,116.66,321720,0
+MZTI.US,D,20220526,000000,116.651,117.727,114.112,114.513,114927,0
+MZTI.US,D,20220527,000000,115.095,115.881,114.59,115.555,113601,0
+MZTI.US,D,20220531,000000,114.298,114.787,111.966,114.235,141443,0
+MZTI.US,D,20220601,000000,114.757,114.757,110.709,112.05,114150,0
+MZTI.US,D,20220602,000000,111.911,113.396,109.638,113.278,96418,0
+MZTI.US,D,20220603,000000,112.333,112.761,110.858,112.155,89216.1,0
+MZTI.US,D,20220606,000000,114.176,114.176,111.592,111.806,96583.4,0
+MZTI.US,D,20220607,000000,111.039,112.609,110.306,112.265,100899,0
+MZTI.US,D,20220608,000000,112.096,114.075,111.369,112.727,118761,0
+MZTI.US,D,20220609,000000,112.323,113.879,111.765,111.926,113382,0
+MZTI.US,D,20220610,000000,111.311,114.142,110.238,113.72,103357,0
+MZTI.US,D,20220613,000000,112.246,115.075,111.528,114.935,194981,0
+MZTI.US,D,20220614,000000,114.301,115.273,110.678,112.164,246287,0
+MZTI.US,D,20220615,000000,112.69,116.181,112.256,115.258,187202,0
+MZTI.US,D,20220616,000000,114.17,116.54,113.727,116.153,211022,0
+MZTI.US,D,20220617,000000,117.982,119.467,116.835,117.114,258539,0
+MZTI.US,D,20220621,000000,117.776,119.888,116.181,118.132,140756,0
+MZTI.US,D,20220622,000000,117.331,120.728,113.889,118.784,138728,0
+MZTI.US,D,20220623,000000,118.18,121.68,118.18,121.482,141814,0
+MZTI.US,D,20220624,000000,121.085,125.266,121.085,124.784,194784,0
+MZTI.US,D,20220627,000000,125.274,125.274,122.859,123.841,95782.7,0
+MZTI.US,D,20220628,000000,124.057,124.632,122.907,123.183,121111,0
+MZTI.US,D,20220629,000000,123.38,123.864,121.953,122.803,140683,0
+MZTI.US,D,20220630,000000,122.313,122.313,120.085,121.491,225865,0
+MZTI.US,D,20220701,000000,122.595,124.085,121.436,123.859,215061,0
+MZTI.US,D,20220705,000000,122.654,122.654,119.925,122.456,211682,0
+MZTI.US,D,20220706,000000,122.985,125.291,121.351,122.803,153613,0
+MZTI.US,D,20220707,000000,122.785,123.429,121.379,123.153,112371,0
+MZTI.US,D,20220708,000000,123.153,125.19,121.644,122.358,131174,0
+MZTI.US,D,20220711,000000,122.436,123.207,119.643,119.736,115015,0
+MZTI.US,D,20220712,000000,119.736,121.322,119.736,121.094,146012,0
+MZTI.US,D,20220713,000000,120.274,122.794,119.7,122.001,140850,0
+MZTI.US,D,20220714,000000,121.001,122.46,120.152,121.247,101102,0
+MZTI.US,D,20220715,000000,122.586,123.313,121.709,122.614,156757,0
+MZTI.US,D,20220718,000000,123.342,124.05,121.775,122.331,155785,0
+MZTI.US,D,20220719,000000,123.323,125.124,122.068,123.944,144924,0
+MZTI.US,D,20220720,000000,124.359,124.623,122.945,123.153,100375,0
+MZTI.US,D,20220721,000000,122.737,123.352,120.906,121.728,114248,0
+MZTI.US,D,20220722,000000,122.313,122.785,121.257,122.296,144703,0
+MZTI.US,D,20220725,000000,122.841,125.497,122.257,123.868,152837,0
+MZTI.US,D,20220726,000000,123.964,124.577,122.397,123.568,161555,0
+MZTI.US,D,20220727,000000,123.68,123.973,121.191,123.471,164519,0
+MZTI.US,D,20220728,000000,123.501,125.76,120.813,125.616,164283,0
+MZTI.US,D,20220729,000000,125.171,125.463,123.372,124.889,726794,0
+MZTI.US,D,20220801,000000,124.642,128.113,124.256,127.851,162025,0
+MZTI.US,D,20220802,000000,128.03,128.936,124.991,125.699,125601,0
+MZTI.US,D,20220803,000000,125.757,128.69,124.642,128.321,145790,0
+MZTI.US,D,20220804,000000,128.427,129.05,127.717,128.191,160530,0
+MZTI.US,D,20220805,000000,128.113,130.076,126.36,130.029,107609,0
+MZTI.US,D,20220808,000000,130.824,131.865,130.655,131.218,101502,0
+MZTI.US,D,20220809,000000,131.794,133.304,130.784,133.116,100021,0
+MZTI.US,D,20220810,000000,134.076,135.941,133.54,134.522,107263,0
+MZTI.US,D,20220811,000000,135.587,137.014,135.587,136.191,95948,0
+MZTI.US,D,20220812,000000,136.304,138.209,135.18,138.085,99150.2,0
+MZTI.US,D,20220815,000000,138.209,140.133,137.382,139.821,126241,0
+MZTI.US,D,20220816,000000,140.123,143.02,140.123,142.775,124338,0
+MZTI.US,D,20220817,000000,142.453,143.001,141.643,142.106,94329.4,0
+MZTI.US,D,20220818,000000,141.624,141.624,138.427,139.812,104845,0
+MZTI.US,D,20220819,000000,139.812,141.105,138.427,139.114,139794,0
+MZTI.US,D,20220822,000000,138.896,139.147,136.994,138.436,109586,0
+MZTI.US,D,20220823,000000,137.539,137.652,135.652,137.022,108771,0
+MZTI.US,D,20220824,000000,137.409,139.521,136.265,138.263,155142,0
+MZTI.US,D,20220825,000000,143.02,157.823,142.643,157.794,326290,0
+MZTI.US,D,20220826,000000,158.804,164.389,158.804,163.163,345875,0
+MZTI.US,D,20220829,000000,162.576,165.209,160.105,162.36,233358,0
+MZTI.US,D,20220830,000000,162.114,163.394,158.727,159.588,197059,0
+MZTI.US,D,20220831,000000,159.39,160.823,157.945,159.012,220069,0
+MZTI.US,D,20220901,000000,158.709,160.302,155.784,159.825,192068,0
+MZTI.US,D,20220902,000000,160.105,161.264,157.644,158.727,122384,0
+MZTI.US,D,20220906,000000,158.774,160.626,157.305,159.868,112970,0
+MZTI.US,D,20220907,000000,159.757,163.5,156.402,163.481,122595,0
+MZTI.US,D,20220908,000000,162.649,164.122,159.434,161.293,104457,0
+MZTI.US,D,20220909,000000,161.626,164.16,161.16,163.57,103146,0
+MZTI.US,D,20220912,000000,163.38,163.578,161.039,161.589,122402,0
+MZTI.US,D,20220913,000000,160.848,161.133,158.336,159.398,123088,0
+MZTI.US,D,20220914,000000,159.502,161.739,158.292,161.69,126864,0
+MZTI.US,D,20220915,000000,161.825,161.825,158.593,159.362,139136,0
+MZTI.US,D,20220916,000000,159.607,161.908,158.611,159.235,300356,0
+MZTI.US,D,20220919,000000,158.422,159.817,157.493,159.75,115928,0
+MZTI.US,D,20220920,000000,159.294,159.294,156.158,157.559,122472,0
+MZTI.US,D,20220921,000000,158.744,159.948,157.179,157.179,107834,0
+MZTI.US,D,20220922,000000,156.621,157.305,155.522,156.099,129269,0
+MZTI.US,D,20220923,000000,154.792,154.792,148.224,151.011,241836,0
+MZTI.US,D,20220926,000000,151.502,154.526,151.187,153.618,157625,0
+MZTI.US,D,20220927,000000,154.024,154.024,145.095,146.926,269008,0
+MZTI.US,D,20220928,000000,147.767,149.333,145.39,148.016,304761,0
+MZTI.US,D,20220929,000000,148.318,148.318,143.579,144.119,190655,0
+MZTI.US,D,20220930,000000,144.329,145.308,142.31,142.433,172315,0
+MZTI.US,D,20221003,000000,144.423,146.876,141.935,146.856,172424,0
+MZTI.US,D,20221004,000000,147.314,150.636,147.314,150.613,184625,0
+MZTI.US,D,20221005,000000,149.265,150.196,148.375,149.531,154420,0
+MZTI.US,D,20221006,000000,148.707,149.779,148.518,149.256,164430,0
+MZTI.US,D,20221007,000000,148.726,149.75,147.399,149.283,129907,0
+MZTI.US,D,20221010,000000,150.186,152.333,149.293,151.739,106600,0
+MZTI.US,D,20221011,000000,151.446,154.081,151.446,153.539,119738,0
+MZTI.US,D,20221012,000000,153.835,154.962,153.654,153.891,141363,0
+MZTI.US,D,20221013,000000,152.091,156.482,152.091,156.288,155732,0
+MZTI.US,D,20221014,000000,157.71,157.71,154.526,156.385,235734,0
+MZTI.US,D,20221017,000000,157.406,159.105,157.406,158.478,159412,0
+MZTI.US,D,20221018,000000,159.362,161.238,158.307,159.87,162303,0
+MZTI.US,D,20221019,000000,158.886,161.113,157.928,159.473,202269,0
+MZTI.US,D,20221020,000000,159.691,161.066,159.269,160.47,147319,0
+MZTI.US,D,20221021,000000,160.924,163.273,160.82,163.055,172209,0
+MZTI.US,D,20221024,000000,163.749,165.747,163.582,165.332,252810,0
+MZTI.US,D,20221025,000000,165.332,167.368,163.928,166.82,350591,0
+MZTI.US,D,20221026,000000,166.593,169.875,165.396,165.937,290784,0
+MZTI.US,D,20221027,000000,167.256,170.363,165.873,168.799,193065,0
+MZTI.US,D,20221028,000000,169.142,172.049,168.573,171.69,195283,0
+MZTI.US,D,20221031,000000,171.643,172.873,170.003,170.867,1266264,0
+MZTI.US,D,20221101,000000,171.661,171.666,169.939,170.507,271595,0
+MZTI.US,D,20221102,000000,169.55,172.156,167.228,167.228,196269,0
+MZTI.US,D,20221103,000000,166.004,190.955,166.004,185.659,485336,0
+MZTI.US,D,20221104,000000,188.115,191.358,185.349,190.39,304516,0
+MZTI.US,D,20221107,000000,191.593,198.693,190.42,197.707,259173,0
+MZTI.US,D,20221108,000000,196.739,202.826,195.848,197.86,278096,0
+MZTI.US,D,20221109,000000,196.521,196.521,191.405,192.722,244560,0
+MZTI.US,D,20221110,000000,196.256,199.839,194.134,197.593,326775,0
+MZTI.US,D,20221111,000000,197.991,198.493,189.338,193.784,180423,0
+MZTI.US,D,20221114,000000,194.428,197.153,189.508,189.547,198279,0
+MZTI.US,D,20221115,000000,191.927,193.157,189.566,191.14,194517,0
+MZTI.US,D,20221116,000000,192.021,198.503,191.576,197.821,146812,0
+MZTI.US,D,20221117,000000,196.988,198.114,195.034,196.56,124691,0
+MZTI.US,D,20221118,000000,198.958,199.684,193.195,194.265,264912,0
+MZTI.US,D,20221121,000000,194.447,198.75,194.447,198.144,108077,0
+MZTI.US,D,20221122,000000,198.246,198.901,192.654,194.456,161026,0
+MZTI.US,D,20221123,000000,194.285,196.964,192.247,192.95,625429,0
+MZTI.US,D,20221125,000000,193.821,196.332,191.405,194.6,78424.1,0
+MZTI.US,D,20221128,000000,193.906,195.747,192.689,193.812,125390,0
+MZTI.US,D,20221129,000000,192.93,193.883,191.756,192.808,105229,0
+MZTI.US,D,20221130,000000,193.244,196.759,191.102,196.322,187130,0
+MZTI.US,D,20221201,000000,196.521,196.521,191.007,193.66,144905,0
+MZTI.US,D,20221202,000000,193.707,195.453,191.018,193.67,129514,0
+MZTI.US,D,20221205,000000,192.251,193.946,189.262,193.936,136731,0
+MZTI.US,D,20221206,000000,192.84,194.126,190.358,193.174,152781,0
+MZTI.US,D,20221207,000000,194.059,197.048,191.205,192.368,167486,0
+MZTI.US,D,20221208,000000,193.298,194.735,190.911,192.718,130614,0
+MZTI.US,D,20221209,000000,193.174,193.174,190.386,190.957,105213,0
+MZTI.US,D,20221212,000000,191.91,192.499,190.139,191.88,106702,0
+MZTI.US,D,20221213,000000,193.575,193.613,188.514,189.121,120981,0
+MZTI.US,D,20221214,000000,188.538,190.711,187.055,187.664,93807,0
+MZTI.US,D,20221215,000000,186.75,187.018,183.538,185.972,223835,0
+MZTI.US,D,20221216,000000,185.237,188.056,184.744,186.988,404206,0
+MZTI.US,D,20221219,000000,187.739,190.652,185.503,188.427,195094,0
+MZTI.US,D,20221220,000000,188.729,189.025,186.902,188.455,158833,0
+MZTI.US,D,20221221,000000,189.7,192.567,188.056,192.128,171644,0
+MZTI.US,D,20221222,000000,192.728,193.775,191.529,192.548,177919,0
+MZTI.US,D,20221223,000000,192.804,192.81,188.711,191.149,163383,0
+MZTI.US,D,20221227,000000,191.937,193.146,190.729,192.528,94558.3,0
+MZTI.US,D,20221228,000000,193.859,195.402,190.872,190.872,203394,0
+MZTI.US,D,20221229,000000,190.921,193.489,190.348,191.385,607673,0
+MZTI.US,D,20221230,000000,190.396,191.157,186.698,187.777,137013,0
+MZTI.US,D,20230103,000000,189.139,192.157,187.797,192.04,152533,0
+MZTI.US,D,20230104,000000,193.06,194.384,191.061,191.739,98487.9,0
+MZTI.US,D,20230105,000000,190.957,191.9,188.806,190.367,99330.6,0
+MZTI.US,D,20230106,000000,192.214,192.59,189.919,191.813,119375,0
+MZTI.US,D,20230109,000000,191.366,193.203,188.739,188.739,91531.2,0
+MZTI.US,D,20230110,000000,189.197,190.09,188.529,188.739,92117.5,0
+MZTI.US,D,20230111,000000,187.827,189.808,187.389,187.54,154831,0
+MZTI.US,D,20230112,000000,187.617,189.272,185.587,186.408,128772,0
+MZTI.US,D,20230113,000000,186.35,189.662,185.713,188.883,72288.5,0
+MZTI.US,D,20230117,000000,188.503,190.738,187.588,187.787,101388,0
+MZTI.US,D,20230118,000000,187.503,187.503,181.096,183.562,171151,0
+MZTI.US,D,20230119,000000,183.875,184.977,181.448,182.735,233021,0
+MZTI.US,D,20230120,000000,183.902,184.865,181.712,183.296,172569,0
+MZTI.US,D,20230123,000000,182.545,184.624,180.945,181.593,162592,0
+MZTI.US,D,20230124,000000,181.878,185.418,179.993,182.344,136032,0
+MZTI.US,D,20230125,000000,181.965,186.932,181.878,186.618,163197,0
+MZTI.US,D,20230126,000000,186.302,186.466,183.922,184.619,81730.2,0
+MZTI.US,D,20230127,000000,184.265,184.562,180.65,182.106,95931.5,0
+MZTI.US,D,20230130,000000,182.106,184.562,180.988,181.458,157328,0
+MZTI.US,D,20230131,000000,181.458,183.885,178.598,182.648,568598,0
+MZTI.US,D,20230201,000000,182.477,185.802,180.831,184.021,155602,0
+MZTI.US,D,20230202,000000,181.755,182.068,164.223,177.235,471139,0
+MZTI.US,D,20230203,000000,177.235,179.561,175.967,177.29,165373,0
+MZTI.US,D,20230206,000000,176.243,177.742,175.681,177.443,199781,0
+MZTI.US,D,20230207,000000,175.339,176.588,172.654,175.787,173303,0
+MZTI.US,D,20230208,000000,175.681,178.013,175.301,177.672,137721,0
+MZTI.US,D,20230209,000000,178.49,179.689,176.9,178.12,123374,0
+MZTI.US,D,20230210,000000,177.766,181.8,177.766,180.592,116481,0
+MZTI.US,D,20230213,000000,181.069,184.294,181.069,183.932,153673,0
+MZTI.US,D,20230214,000000,183.639,184.411,182.991,183.722,143995,0
+MZTI.US,D,20230215,000000,183.649,184.795,183.411,184.058,141331,0
+MZTI.US,D,20230216,000000,183.552,187.322,183.468,184.79,137280,0
+MZTI.US,D,20230217,000000,185.742,187.635,185.104,186.922,109333,0
+MZTI.US,D,20230221,000000,185.455,186.38,183.211,184.952,155466,0
+MZTI.US,D,20230222,000000,185.903,187.454,184.957,186.865,154650,0
+MZTI.US,D,20230223,000000,186.398,188.445,183.694,184.59,124272,0
+MZTI.US,D,20230224,000000,183.038,185.552,182.905,183.135,105416,0
+MZTI.US,D,20230227,000000,183.287,185.323,183.277,184.265,133490,0
+MZTI.US,D,20230228,000000,183.401,185.903,182.554,182.715,214866,0
+MZTI.US,D,20230301,000000,181.897,182.219,178.164,179.232,142969,0
+MZTI.US,D,20230302,000000,178.786,181.249,178.786,180.517,96816.2,0
+MZTI.US,D,20230303,000000,179.974,181.757,177.929,180.908,79641.4,0
+MZTI.US,D,20230306,000000,181.003,181.355,179.166,181.306,138762,0
+MZTI.US,D,20230307,000000,181.306,181.448,179.665,181.021,93051.5,0
+MZTI.US,D,20230308,000000,180.916,183.814,179.319,180.754,86773.9,0
+MZTI.US,D,20230309,000000,180.735,182.527,179.559,180.475,123047,0
+MZTI.US,D,20230310,000000,180.037,181.356,177.934,178.381,122257,0
+MZTI.US,D,20230313,000000,177.934,182.474,177.818,182.102,147588,0
+MZTI.US,D,20230314,000000,184.452,189.166,183.554,188.946,176167,0
+MZTI.US,D,20230315,000000,187.178,188.445,184.309,186.815,146613,0
+MZTI.US,D,20230316,000000,185.886,190.242,185.886,189.588,166795,0
+MZTI.US,D,20230317,000000,189.426,190.735,186.011,189.435,394798,0
+MZTI.US,D,20230320,000000,189.769,192.435,189.769,191.852,152020,0
+MZTI.US,D,20230321,000000,192.159,193.191,190.629,193.171,140455,0
+MZTI.US,D,20230322,000000,192.331,194.07,192.082,193.115,176511,0
+MZTI.US,D,20230323,000000,192.371,195.838,192.371,195.505,170902,0
+MZTI.US,D,20230324,000000,195.581,200.064,195.581,198.679,192567,0
+MZTI.US,D,20230327,000000,199.052,199.936,189.921,191.47,245484,0
+MZTI.US,D,20230328,000000,189.911,191.891,185.084,190.848,306534,0
+MZTI.US,D,20230329,000000,191.518,192.102,189.08,190.505,692017,0
+MZTI.US,D,20230330,000000,191.259,192.034,190.199,192.026,151278,0
+MZTI.US,D,20230331,000000,193.326,195.102,192.154,193.956,157770,0
+MZTI.US,D,20230403,000000,194.079,197.547,193.755,196.606,136496,0
+MZTI.US,D,20230404,000000,195.963,197.813,193.76,196.958,128658,0
+MZTI.US,D,20230405,000000,196.899,197.781,192.072,192.379,81127.5,0
+MZTI.US,D,20230406,000000,192.952,194.491,190.552,191.633,123347,0
+MZTI.US,D,20230410,000000,191.739,191.921,189.873,191.69,120150,0
+MZTI.US,D,20230411,000000,192.034,193.645,191.93,193.144,135058,0
+MZTI.US,D,20230412,000000,193.239,193.301,191.776,192.263,105017,0
+MZTI.US,D,20230413,000000,193.009,193.009,191.47,192.379,94202.6,0
+MZTI.US,D,20230414,000000,191.986,192.197,188.841,189.358,82135.8,0
+MZTI.US,D,20230417,000000,189.99,189.99,187.484,188.049,93903.5,0
+MZTI.US,D,20230418,000000,188.049,192.743,187.484,192.562,143094,0
+MZTI.US,D,20230419,000000,193.804,195.323,193.048,195.018,87843.9,0
+MZTI.US,D,20230420,000000,195.018,196.717,195.018,195.946,83620.1,0
+MZTI.US,D,20230421,000000,196.184,198.216,194.568,197.579,133263,0
+MZTI.US,D,20230424,000000,196.908,197.894,195.362,196.269,74654.8,0
+MZTI.US,D,20230425,000000,196.269,197.607,195.52,196.135,186940,0
+MZTI.US,D,20230426,000000,194.617,196.625,192.426,195.907,650088,0
+MZTI.US,D,20230427,000000,195.983,201.285,195.912,200.771,129951,0
+MZTI.US,D,20230428,000000,200.686,201.098,198.383,199.921,291253,0
+MZTI.US,D,20230501,000000,199.864,203.86,199.602,203.354,96703.6,0
+MZTI.US,D,20230502,000000,202.503,202.967,198.516,200.227,128188,0
+MZTI.US,D,20230503,000000,200.686,205.605,199.75,203.439,132298,0
+MZTI.US,D,20230504,000000,202.674,209.19,199.673,205.771,182247,0
+MZTI.US,D,20230505,000000,206.929,210.944,206.498,209.215,108344,0
+MZTI.US,D,20230508,000000,208.668,209.328,207.628,208.467,77825.2,0
+MZTI.US,D,20230509,000000,208.546,208.802,206.832,206.939,82343,0
+MZTI.US,D,20230510,000000,207.034,207.12,202.026,204.74,153018,0
+MZTI.US,D,20230511,000000,203.918,203.993,202.56,203.574,103187,0
+MZTI.US,D,20230512,000000,203.718,203.718,200.29,202.321,167238,0
+MZTI.US,D,20230515,000000,202.885,203.899,201.625,203.793,85599.2,0
+MZTI.US,D,20230516,000000,203.516,203.516,200.18,200.18,100469,0
+MZTI.US,D,20230517,000000,200.236,200.972,197.523,199.97,126012,0
+MZTI.US,D,20230518,000000,198.918,199.97,196.968,199.291,144706,0
+MZTI.US,D,20230519,000000,200.285,201.222,196.214,198.468,96758,0
+MZTI.US,D,20230522,000000,198.784,199.597,194.52,196.204,198632,0
+MZTI.US,D,20230523,000000,196.204,199.97,195.676,197.532,168528,0
+MZTI.US,D,20230524,000000,197.292,198.841,196.078,196.154,88965.3,0
+MZTI.US,D,20230525,000000,195.676,197.771,194.529,196.335,70009.4,0
+MZTI.US,D,20230526,000000,196.326,196.634,193.669,194.529,68903.8,0
+MZTI.US,D,20230530,000000,193.785,193.785,189.711,189.711,83790.6,0
+MZTI.US,D,20230531,000000,190.246,191.891,187.751,187.932,126564,0
+MZTI.US,D,20230601,000000,187.932,189.999,187.905,188.313,97137.7,0
+MZTI.US,D,20230602,000000,189.137,194.855,188.332,194.626,119745,0
+MZTI.US,D,20230605,000000,193.23,193.23,190.544,191.098,67699.9,0
+MZTI.US,D,20230606,000000,190.81,192.823,189.375,192.062,82662,0
+MZTI.US,D,20230607,000000,191.183,192.733,189.28,192.034,149857,0
+MZTI.US,D,20230608,000000,191.325,192.226,189.912,191.419,113985,0
+MZTI.US,D,20230609,000000,190.701,191.143,189.749,190.412,106972,0
+MZTI.US,D,20230612,000000,190.805,190.959,180.149,182.855,306720,0
+MZTI.US,D,20230613,000000,182.865,185.505,181.608,181.636,194431,0
+MZTI.US,D,20230614,000000,181.57,183.298,180.494,181.195,356084,0
+MZTI.US,D,20230615,000000,182.26,184.422,178.988,179.447,179173,0
+MZTI.US,D,20230616,000000,180.878,181.085,176.461,178.613,365444,0
+MZTI.US,D,20230620,000000,178.843,179.846,176.328,178.199,197327,0
+MZTI.US,D,20230621,000000,178.046,180.898,177.547,180.534,187529,0
+MZTI.US,D,20230622,000000,181.359,184.256,180.038,184.038,169049,0
+MZTI.US,D,20230623,000000,185.776,192.554,183.788,192.332,502593,0
+MZTI.US,D,20230626,000000,191.218,191.584,186.95,189.251,170224,0
+MZTI.US,D,20230627,000000,189.116,191.521,187.345,188.656,150917,0
+MZTI.US,D,20230628,000000,188.474,190.201,186.562,189.116,142276,0
+MZTI.US,D,20230629,000000,189.202,191.601,188.846,190.661,113435,0
+MZTI.US,D,20230630,000000,191.738,193.531,191.728,193.062,115845,0
+MZTI.US,D,20230703,000000,192.208,193.378,191.565,192.466,46733.8,0
+MZTI.US,D,20230705,000000,192.726,192.726,191.021,191.91,104452,0
+MZTI.US,D,20230706,000000,191.601,191.601,187.762,188.224,75021.1,0
+MZTI.US,D,20230707,000000,187.242,187.242,181.655,181.762,235672,0
+MZTI.US,D,20230710,000000,181.416,184.187,180.571,181.158,123537,0
+MZTI.US,D,20230711,000000,181.022,181.34,179.036,180.312,103103,0
+MZTI.US,D,20230712,000000,180.553,183.532,179.889,181.06,140200,0
+MZTI.US,D,20230713,000000,180.599,181.743,178.41,180.37,105719,0
+MZTI.US,D,20230714,000000,180.12,180.484,178.258,179.784,109088,0
+MZTI.US,D,20230717,000000,179.323,181.07,179.082,179.323,119026,0
+MZTI.US,D,20230718,000000,179.361,181.964,178.65,181.472,135689,0
+MZTI.US,D,20230719,000000,181.472,184.852,179.17,184.825,129629,0
+MZTI.US,D,20230720,000000,185.465,185.594,181.368,184.757,132483,0
+MZTI.US,D,20230721,000000,184.796,187.398,184.796,185.918,115936,0
+MZTI.US,D,20230724,000000,185.382,187.004,183.865,186.418,72419.2,0
+MZTI.US,D,20230725,000000,186.418,188.317,185.284,187.992,82490.3,0
+MZTI.US,D,20230726,000000,187.406,189.173,187.406,188.135,115448,0
+MZTI.US,D,20230727,000000,188.07,188.07,185.054,185.372,91822.9,0
+MZTI.US,D,20230728,000000,185.746,188.214,184.44,184.497,125723,0
+MZTI.US,D,20230731,000000,184.354,186.562,183.788,184.94,656744,0
+MZTI.US,D,20230801,000000,185.505,187.252,183.891,184.641,128572,0
+MZTI.US,D,20230802,000000,184.172,188.608,184.172,186.86,78174,0
+MZTI.US,D,20230803,000000,187.696,187.696,185.265,185.667,69622.6,0
+MZTI.US,D,20230804,000000,185.333,186.615,184.921,185.604,91653.1,0
+MZTI.US,D,20230807,000000,184.94,186.514,183.882,185.928,62100.3,0
+MZTI.US,D,20230808,000000,185.465,185.545,181.809,182.885,108197,0
+MZTI.US,D,20230809,000000,182.568,183.768,181.35,182.194,103567,0
+MZTI.US,D,20230810,000000,182.011,182.011,176.087,177.355,142479,0
+MZTI.US,D,20230811,000000,177.969,179.189,176.739,179.112,106614,0
+MZTI.US,D,20230814,000000,179.102,180.278,177.614,178.219,126306,0
+MZTI.US,D,20230815,000000,177.163,177.72,175.401,177.355,141281,0
+MZTI.US,D,20230816,000000,177.221,179.928,177.047,179.352,148496,0
+MZTI.US,D,20230817,000000,179.062,179.062,174.829,175.002,88528.4,0
+MZTI.US,D,20230818,000000,175.253,176.941,173.798,175.628,118476,0
+MZTI.US,D,20230821,000000,175.406,176.72,174.946,176.673,307392,0
+MZTI.US,D,20230822,000000,176.626,177.642,174.399,175.445,153277,0
+MZTI.US,D,20230823,000000,152.765,166.842,152.653,156.916,473296,0
+MZTI.US,D,20230824,000000,155.561,157.616,153.871,155.188,198317,0
+MZTI.US,D,20230825,000000,155.638,159.91,155.638,158.634,173985,0
+MZTI.US,D,20230828,000000,159.256,159.776,157.048,158.595,168116,0
+MZTI.US,D,20230829,000000,159.325,159.997,157.663,158.999,160169,0
+MZTI.US,D,20230830,000000,158.653,159.842,158.009,159.384,114616,0
+MZTI.US,D,20230831,000000,159.374,160.275,158.413,158.595,111790,0
+MZTI.US,D,20230901,000000,158.787,160.4,157.721,159.229,109550,0
+MZTI.US,D,20230905,000000,158.479,159.757,157.52,158.729,139470,0
+MZTI.US,D,20230906,000000,159.517,159.978,157.136,157.635,157968,0
+MZTI.US,D,20230907,000000,158.484,158.788,154.214,154.555,182751,0
+MZTI.US,D,20230908,000000,155.492,157.683,153.33,153.862,167835,0
+MZTI.US,D,20230911,000000,154.199,157.645,153.794,156.227,201433,0
+MZTI.US,D,20230912,000000,156.447,156.486,154.753,155.329,114318,0
+MZTI.US,D,20230913,000000,155.358,160.993,155.194,160.462,206122,0
+MZTI.US,D,20230914,000000,160.317,166.408,160.317,165.924,201552,0
+MZTI.US,D,20230915,000000,166.002,166.986,163.439,166.475,315908,0
+MZTI.US,D,20230918,000000,166.445,167.497,164.41,167.064,157757,0
+MZTI.US,D,20230919,000000,167.324,170.06,167.098,167.276,185789,0
+MZTI.US,D,20230920,000000,167.953,167.953,163.82,164.467,103288,0
+MZTI.US,D,20230921,000000,163.618,165.502,162.922,164.014,111966,0
+MZTI.US,D,20230922,000000,163.358,164.868,160.868,161.429,87021.4,0
+MZTI.US,D,20230925,000000,160.983,161.949,158.803,159.873,124819,0
+MZTI.US,D,20230926,000000,160.076,161.89,160.076,161.612,100394,0
+MZTI.US,D,20230927,000000,161.148,161.429,157.524,159.478,165563,0
+MZTI.US,D,20230928,000000,159.295,160.55,159.112,159.487,75238.9,0
+MZTI.US,D,20230929,000000,159.873,160.83,158.793,159.265,101592,0
+MZTI.US,D,20231002,000000,158.464,158.479,155.772,156.988,90935.1,0
+MZTI.US,D,20231003,000000,156.669,158.132,155.096,156.902,150218,0
+MZTI.US,D,20231004,000000,156.729,160.347,156.545,159.991,75124.9,0
+MZTI.US,D,20231005,000000,160.279,162.749,159.305,162.22,131222,0
+MZTI.US,D,20231006,000000,161.119,166.413,160.25,165.848,162699,0
+MZTI.US,D,20231009,000000,164.796,167.093,164.255,166.291,100085,0
+MZTI.US,D,20231010,000000,166.813,168.704,166.339,167.883,229217,0
+MZTI.US,D,20231011,000000,168.368,168.665,166.117,167.442,62036.8,0
+MZTI.US,D,20231012,000000,167.72,167.72,162.181,162.413,141846,0
+MZTI.US,D,20231013,000000,164.95,175.322,162.264,170.828,239173,0
+MZTI.US,D,20231016,000000,172.323,172.328,168.02,169.833,179680,0
+MZTI.US,D,20231017,000000,170.384,171.803,168.984,171.049,169660,0
+MZTI.US,D,20231018,000000,170.5,172.101,167.798,168.348,133912,0
+MZTI.US,D,20231019,000000,168.782,170.129,162.191,162.556,203010,0
+MZTI.US,D,20231020,000000,163.492,164.479,159.729,160.066,144069,0
+MZTI.US,D,20231023,000000,160.144,161.043,156.52,157.288,137350,0
+MZTI.US,D,20231024,000000,158.252,159.348,157.601,158.078,116040,0
+MZTI.US,D,20231025,000000,157.055,160.916,156.139,160.771,119203,0
+MZTI.US,D,20231026,000000,160.791,163.251,160.241,163.251,114258,0
+MZTI.US,D,20231027,000000,162.21,163.165,159.835,161.216,95583.5,0
+MZTI.US,D,20231030,000000,162.847,163.676,161.317,161.631,96673.6,0
+MZTI.US,D,20231031,000000,161.216,163.608,154.422,163.26,199550,0
+MZTI.US,D,20231101,000000,164.082,165.933,161.658,165.162,138122,0
+MZTI.US,D,20231102,000000,170.124,170.124,160.01,161.641,216385,0
+MZTI.US,D,20231103,000000,164.082,165.953,159.011,165.027,201332,0
+MZTI.US,D,20231106,000000,163.83,163.83,161.707,162.229,107066,0
+MZTI.US,D,20231107,000000,162.239,163.661,157.219,163.637,98024.8,0
+MZTI.US,D,20231108,000000,163.453,163.898,159.062,159.632,94567,0
+MZTI.US,D,20231109,000000,161.245,161.245,158.455,160.53,112544,0
+MZTI.US,D,20231110,000000,160.174,161.909,158.764,161.786,128483,0
+MZTI.US,D,20231113,000000,162.054,162.054,160.375,161.312,97670.4,0
+MZTI.US,D,20231114,000000,163.165,166.108,163.165,165.626,96415.6,0
+MZTI.US,D,20231115,000000,165.423,165.958,163.349,164.188,85537.6,0
+MZTI.US,D,20231116,000000,164.738,164.747,160.327,160.327,89799.5,0
+MZTI.US,D,20231117,000000,160.241,162.028,159.497,161.514,121397,0
+MZTI.US,D,20231120,000000,161.129,162.305,160.288,161.602,69895.3,0
+MZTI.US,D,20231121,000000,160.655,162.527,160.655,160.761,70689,0
+MZTI.US,D,20231122,000000,162.181,165.249,160.665,164.005,143280,0
+MZTI.US,D,20231124,000000,163.358,166.716,162.71,164.689,39977.3,0
+MZTI.US,D,20231127,000000,163.782,163.928,157.239,158.041,159432,0
+MZTI.US,D,20231128,000000,157.229,159.343,156.437,158.388,111520,0
+MZTI.US,D,20231129,000000,159.062,159.062,156.709,158.33,103832,0
+MZTI.US,D,20231130,000000,158.474,160.222,157.79,160.105,122752,0
+MZTI.US,D,20231201,000000,160.213,162.639,158.456,162.231,116708,0
+MZTI.US,D,20231204,000000,162.501,166.092,162.501,164.618,102841,0
+MZTI.US,D,20231205,000000,165.122,166.821,163.041,164.21,111899,0
+MZTI.US,D,20231206,000000,163.376,164.52,162.871,163.241,120261,0
+MZTI.US,D,20231207,000000,164.094,164.918,162.045,163.765,165335,0
+MZTI.US,D,20231208,000000,162.203,164.434,161.396,161.483,132981,0
+MZTI.US,D,20231211,000000,161.814,162.61,159.902,161.551,118314,0
+MZTI.US,D,20231212,000000,162.307,163.579,160.571,163.385,91117.9,0
+MZTI.US,D,20231213,000000,162.6,168.981,162.6,168.762,149725,0
+MZTI.US,D,20231214,000000,169.808,171.71,165.946,166.257,156882,0
+MZTI.US,D,20231215,000000,166.703,167.723,161.289,161.289,422945,0
+MZTI.US,D,20231218,000000,162.56,164.198,161.536,161.814,131199,0
+MZTI.US,D,20231219,000000,162.541,163.637,161.795,162.686,149978,0
+MZTI.US,D,20231220,000000,161.269,162.764,159.126,159.349,149444,0
+MZTI.US,D,20231221,000000,159.852,161.76,156.748,157.078,118007,0
+MZTI.US,D,20231222,000000,158.388,160.502,157.839,158.039,98751.3,0
+MZTI.US,D,20231226,000000,158.514,159.611,157.398,158.845,105819,0
+MZTI.US,D,20231227,000000,158.845,160.532,158.706,159.038,121157,0
+MZTI.US,D,20231228,000000,158.845,162.148,158.845,161.367,175620,0
+MZTI.US,D,20231229,000000,161.018,164.424,160.663,161.453,184214,0
+MZTI.US,D,20240102,000000,161.125,163.929,159.454,161.453,145205,0
+MZTI.US,D,20240103,000000,161.715,162.575,158.475,158.659,99604.6,0
+MZTI.US,D,20240104,000000,159.038,160.348,158.048,159.194,104482,0
+MZTI.US,D,20240105,000000,158.28,159.27,157.394,158.272,105838,0
+MZTI.US,D,20240108,000000,157.981,159.742,157.981,159.484,74901.8,0
+MZTI.US,D,20240109,000000,158.019,160.911,157.778,160.911,99258.4,0
+MZTI.US,D,20240110,000000,159.882,163.103,159.484,162.968,119975,0
+MZTI.US,D,20240111,000000,162.367,163.556,161.805,162.804,112772,0
+MZTI.US,D,20240112,000000,164.434,167.044,164.079,166.607,128466,0
+MZTI.US,D,20240116,000000,166.607,167.937,165.511,166.228,111130,0
+MZTI.US,D,20240117,000000,165.179,167.597,165.179,166.733,100198,0
+MZTI.US,D,20240118,000000,166.17,168.226,164.298,168.101,117710,0
+MZTI.US,D,20240119,000000,168.577,168.577,165.752,166.801,116597,0
+MZTI.US,D,20240122,000000,167.937,169.479,166.86,169.226,154397,0
+MZTI.US,D,20240123,000000,170.77,172.789,169.348,171.779,122155,0
+MZTI.US,D,20240124,000000,172.506,173.66,170.468,170.934,136103,0
+MZTI.US,D,20240125,000000,172.923,173.767,169.906,173.187,204866,0
+MZTI.US,D,20240126,000000,174.485,175.03,173.196,174.525,100644,0
+MZTI.US,D,20240129,000000,175.087,176.359,173.675,176.184,128565,0
+MZTI.US,D,20240130,000000,176.213,182.025,176.005,181.754,215331,0
+MZTI.US,D,20240131,000000,181.88,184.907,178.261,178.329,392931,0
+MZTI.US,D,20240201,000000,189.662,208.923,183.628,197.988,593808,0
+MZTI.US,D,20240202,000000,196.008,198.841,191.66,196.561,305522,0
+MZTI.US,D,20240205,000000,194.853,196.881,190.292,190.681,203679,0
+MZTI.US,D,20240206,000000,190.778,192.554,186.926,187.556,157400,0
+MZTI.US,D,20240207,000000,187.585,187.754,181.821,182.074,134677,0
+MZTI.US,D,20240208,000000,182.268,185.319,181.424,182.578,108742,0
+MZTI.US,D,20240209,000000,182.617,184.266,181.608,183.151,109908,0
+MZTI.US,D,20240212,000000,183.85,189.137,183.85,188.653,135722,0
+MZTI.US,D,20240213,000000,187.663,187.731,182.084,184.036,112868,0
+MZTI.US,D,20240214,000000,184.423,185.717,182.185,184.256,102846,0
+MZTI.US,D,20240215,000000,185.848,187.013,184.479,186.46,88978.4,0
+MZTI.US,D,20240216,000000,186.605,188.585,184.329,187.168,89859.5,0
+MZTI.US,D,20240220,000000,185.422,190.058,185.422,188.127,135595,0
+MZTI.US,D,20240221,000000,187.324,189.458,185.946,187.11,126023,0
+MZTI.US,D,20240222,000000,185.946,188.118,183.063,187.809,212616,0
+MZTI.US,D,20240223,000000,188.1,193.912,188.1,193.882,150689,0
+MZTI.US,D,20240226,000000,192.903,195.677,191.787,195.483,156878,0
+MZTI.US,D,20240227,000000,196.153,196.153,193.582,195.299,147177,0
+MZTI.US,D,20240228,000000,194.736,199.132,193.698,199.075,135480,0
+MZTI.US,D,20240229,000000,200.684,202.247,197.366,200.782,180506,0
+MZTI.US,D,20240301,000000,200.782,200.996,196.435,200.132,106522,0
+MZTI.US,D,20240304,000000,201.364,203.586,200.646,200.656,109892,0
+MZTI.US,D,20240305,000000,200.704,202.743,197.706,198.541,135463,0
+MZTI.US,D,20240306,000000,199.934,201.981,198.491,199.31,81390.4,0
+MZTI.US,D,20240307,000000,200.597,203.247,198.629,199.817,129198,0
+MZTI.US,D,20240308,000000,201.269,202.011,199.057,200.149,86756.6,0
+MZTI.US,D,20240311,000000,199.534,200.767,197.946,199.028,79295.2,0
+MZTI.US,D,20240312,000000,198.541,199.29,196.451,197.605,191289,0
+MZTI.US,D,20240313,000000,198.238,198.356,192.643,194.759,146718,0
+MZTI.US,D,20240314,000000,194.759,195.099,192.937,195.071,98318,0
+MZTI.US,D,20240315,000000,193.716,195.314,191.62,193.17,339368,0
+MZTI.US,D,20240318,000000,193.063,195.539,192.099,192.683,103803,0
+MZTI.US,D,20240319,000000,192.985,194.818,192.595,193.861,122585,0
+MZTI.US,D,20240320,000000,194.125,198.331,193.871,198.2,150996,0
+MZTI.US,D,20240321,000000,197.868,201.542,196.427,200.518,128915,0
+MZTI.US,D,20240322,000000,200.636,202.039,198.921,200.792,96705,0
+MZTI.US,D,20240325,000000,201.649,201.649,197.459,197.985,66845.3,0
+MZTI.US,D,20240326,000000,199.564,199.778,196.296,198.842,89441.7,0
+MZTI.US,D,20240327,000000,199.437,202.03,199.437,201.816,175411,0
+MZTI.US,D,20240328,000000,202.78,203.774,201.708,202.361,83110,0
+MZTI.US,D,20240401,000000,201.796,201.796,199.418,201.23,82447.2,0
+MZTI.US,D,20240402,000000,200.676,201.693,196.982,201.552,126799,0
+MZTI.US,D,20240403,000000,200.041,201.359,199.247,199.876,90414.4,0
+MZTI.US,D,20240404,000000,200.567,201.426,199.067,199.32,89630.5,0
+MZTI.US,D,20240405,000000,199.389,200.822,197.342,198.989,95459.4,0
+MZTI.US,D,20240408,000000,199.798,200.197,197.566,197.682,82962.3,0
+MZTI.US,D,20240409,000000,198.091,198.409,195.967,197.625,104254,0
+MZTI.US,D,20240410,000000,194.456,194.623,191.962,193.706,114284,0
+MZTI.US,D,20240411,000000,194.436,195.023,193.229,193.521,111118,0
+MZTI.US,D,20240412,000000,192.537,193.18,189.935,191.129,95548.7,0
+MZTI.US,D,20240415,000000,192.478,193.112,188.13,189.865,230486,0
+MZTI.US,D,20240416,000000,189.369,190.255,185.051,185.199,152537,0
+MZTI.US,D,20240417,000000,186.786,186.786,180.432,180.695,127356,0
+MZTI.US,D,20240418,000000,181.583,181.583,178.156,178.96,141708,0
+MZTI.US,D,20240419,000000,179.087,182.566,179.087,182.129,134289,0
+MZTI.US,D,20240422,000000,182.049,182.978,180.31,180.88,112124,0
+MZTI.US,D,20240423,000000,180.55,184.984,178.137,182.119,157722,0
+MZTI.US,D,20240424,000000,180.655,184.466,180.579,184.01,134685,0
+MZTI.US,D,20240425,000000,183.512,184.634,180.607,183.21,119711,0
+MZTI.US,D,20240426,000000,182.527,184.066,182.196,182.284,153664,0
+MZTI.US,D,20240429,000000,183.191,185.979,182.517,185.519,145046,0
+MZTI.US,D,20240430,000000,185.11,186.309,183.011,185.969,170112,0
+MZTI.US,D,20240501,000000,185.394,188.103,182.581,186.573,197284,0
+MZTI.US,D,20240502,000000,183.891,192.109,181.674,187.128,210051,0
+MZTI.US,D,20240503,000000,190.734,191.007,185.831,186.64,153005,0
+MZTI.US,D,20240506,000000,186.903,188.311,185.169,187.039,127459,0
+MZTI.US,D,20240507,000000,188.2,191.729,187.985,188.873,172034,0
+MZTI.US,D,20240508,000000,188.103,190.188,187.43,189.915,87845.2,0
+MZTI.US,D,20240509,000000,190.208,191.924,187.908,191.259,71226.5,0
+MZTI.US,D,20240510,000000,191.259,192.771,190.032,192.557,85070.8,0
+MZTI.US,D,20240513,000000,193.725,195.694,189.72,189.974,110742,0
+MZTI.US,D,20240514,000000,191.904,192.303,188.443,189.409,105218,0
+MZTI.US,D,20240515,000000,190.617,190.617,187.395,188.483,84001.7,0
+MZTI.US,D,20240516,000000,188.6,188.6,186.504,187.684,80706,0
+MZTI.US,D,20240517,000000,187.925,187.925,184.32,186.65,109151,0
+MZTI.US,D,20240520,000000,187.089,187.78,186.289,187.196,67785.1,0
+MZTI.US,D,20240521,000000,187.039,187.407,184.925,186.164,67646.6,0
+MZTI.US,D,20240522,000000,185.794,186.767,183.268,183.677,77853.6,0
+MZTI.US,D,20240523,000000,183.21,183.487,180.607,181.075,76370,0
+MZTI.US,D,20240524,000000,182.03,182.03,179.341,179.789,92331,0
+MZTI.US,D,20240528,000000,179.838,181.036,177.031,179.379,99343,0
+MZTI.US,D,20240529,000000,178.746,179.097,176.49,176.69,90428.8,0
+MZTI.US,D,20240530,000000,177.732,181.588,177.732,178.355,107621,0
+MZTI.US,D,20240531,000000,178.882,182.284,177.294,180.792,132493,0
+MZTI.US,D,20240603,000000,182.332,184.086,179.828,180.705,85700.8,0
+MZTI.US,D,20240604,000000,180.15,181.844,178.17,180.597,114692,0
+MZTI.US,D,20240605,000000,180.646,183.171,179.529,182.712,91305,0
+MZTI.US,D,20240606,000000,182.996,184.495,182.547,183.122,77542.8,0
+MZTI.US,D,20240607,000000,182.221,183.337,181.918,182.211,65146.6,0
+MZTI.US,D,20240610,000000,180.831,183.239,180.467,181.829,119757,0
+MZTI.US,D,20240611,000000,180.781,183.974,179.909,183.259,90465.3,0
+MZTI.US,D,20240612,000000,185.638,185.638,182.074,182.437,108864,0
+MZTI.US,D,20240613,000000,182.31,182.368,179.861,181.486,71104.8,0
+MZTI.US,D,20240614,000000,180.281,183.602,179.626,182.701,99911.7,0
+MZTI.US,D,20240617,000000,182.397,184.9,181.928,184.64,65133.3,0
+MZTI.US,D,20240618,000000,184.688,184.963,183.592,184.014,79100.2,0
+MZTI.US,D,20240620,000000,183.641,185.501,181.027,181.389,87543.9,0
+MZTI.US,D,20240621,000000,181.957,183.876,181.022,183.592,204128,0
+MZTI.US,D,20240624,000000,184.492,186.049,183.768,185.687,76501.5,0
+MZTI.US,D,20240625,000000,185.667,186.799,182.637,182.799,102567,0
+MZTI.US,D,20240626,000000,182.25,183.024,179.861,182.633,95788.4,0
+MZTI.US,D,20240627,000000,183.788,184.356,181.99,183.994,60947.7,0
+MZTI.US,D,20240628,000000,184.542,185.933,183.562,185.06,411600,0
+MZTI.US,D,20240701,000000,185.013,186.159,180.928,184.668,145293,0
+MZTI.US,D,20240702,000000,184.983,187.45,183.728,186.706,103073,0
+MZTI.US,D,20240703,000000,187.646,189.782,185.115,186.579,85118.7,0
+MZTI.US,D,20240705,000000,185.843,187.646,183.058,185.1,92905.8,0
+MZTI.US,D,20240708,000000,186.178,186.736,182.916,183.034,101087,0
+MZTI.US,D,20240709,000000,182.74,183.259,178.842,179.225,97628.5,0
+MZTI.US,D,20240710,000000,179.889,180.351,177.756,179.401,131695,0
+MZTI.US,D,20240711,000000,181.555,183.475,179.939,181.213,130009,0
+MZTI.US,D,20240712,000000,183.015,184.542,182.104,182.495,86351.2,0
+MZTI.US,D,20240715,000000,183.005,183.391,181.33,182.025,113724,0
+MZTI.US,D,20240716,000000,183.161,185.943,182.24,185.276,137499,0
+MZTI.US,D,20240717,000000,185.032,188.44,185.032,187.058,93659.4,0
+MZTI.US,D,20240718,000000,186.139,188.929,184.105,184.277,86529.9,0
+MZTI.US,D,20240719,000000,184.914,184.914,179.293,180.135,102568,0
+MZTI.US,D,20240722,000000,180.409,182.623,178.613,181.546,155167,0
+MZTI.US,D,20240723,000000,181.928,184.296,181.928,183.328,120023,0
+MZTI.US,D,20240724,000000,182.064,184.85,181.144,181.34,141717,0
+MZTI.US,D,20240725,000000,182.427,183.808,181.35,181.585,198760,0
+MZTI.US,D,20240726,000000,183.416,184.631,180.864,184.406,111480,0
+MZTI.US,D,20240729,000000,184.23,184.23,180.723,182.348,117000,0
+MZTI.US,D,20240730,000000,182.75,187.813,182.75,187.088,103818,0
+MZTI.US,D,20240731,000000,187.46,191.016,186.006,189.066,193689,0
+MZTI.US,D,20240801,000000,188.391,191.231,184.777,186.726,127751,0
+MZTI.US,D,20240802,000000,184.15,188.205,181.481,187.548,167864,0
+MZTI.US,D,20240805,000000,184.406,186.863,180.399,181.947,165541,0
+MZTI.US,D,20240806,000000,182.26,186.099,182.26,185.375,106808,0
+MZTI.US,D,20240807,000000,186.97,188.743,185.228,186.932,129853,0
+MZTI.US,D,20240808,000000,187.587,189.229,187.587,188.302,92795.5,0
+MZTI.US,D,20240809,000000,187.842,188.812,185.824,188.321,107652,0
+MZTI.US,D,20240812,000000,188.078,188.078,184.435,184.864,125958,0
+MZTI.US,D,20240813,000000,186.285,190.335,183.916,189.39,129979,0
+MZTI.US,D,20240814,000000,188.988,191.274,188.851,191.093,76957.9,0
+MZTI.US,D,20240815,000000,192.925,195.584,192.126,194.246,116495,0
+MZTI.US,D,20240816,000000,193.679,194.57,192.563,194.276,109507,0
+MZTI.US,D,20240819,000000,194.59,195.716,191.989,194.384,121196,0
+MZTI.US,D,20240820,000000,194.1,194.61,192.141,194.11,135871,0
+MZTI.US,D,20240821,000000,195.148,197.195,193.072,193.512,186973,0
+MZTI.US,D,20240822,000000,182.064,182.74,165.867,169.646,641690,0
+MZTI.US,D,20240823,000000,169.823,172.114,167.461,169.921,324640,0
+MZTI.US,D,20240826,000000,171.516,172.183,167.214,167.621,208392,0
+MZTI.US,D,20240827,000000,167.853,168.064,163.795,164.182,194762,0
+MZTI.US,D,20240828,000000,164.427,166.914,164.035,165.366,158424,0
+MZTI.US,D,20240829,000000,166.386,168.912,164.241,166.425,185707,0
+MZTI.US,D,20240830,000000,166.631,167.295,164.882,167.229,148503,0
+MZTI.US,D,20240903,000000,166.993,168.158,165.828,167.257,100338,0
+MZTI.US,D,20240904,000000,167.257,173.231,166.924,172.987,191376,0
+MZTI.US,D,20240905,000000,173.407,176.266,172.634,173.857,147642,0
+MZTI.US,D,20240906,000000,173.573,175.038,172.516,173.917,110796,0
+MZTI.US,D,20240909,000000,173.917,174.591,172.075,172.982,138513,0
+MZTI.US,D,20240910,000000,173.276,175.482,171.771,173.907,109110,0
+MZTI.US,D,20240911,000000,173.237,173.296,168.966,172.055,107994,0
+MZTI.US,D,20240912,000000,172.44,174.979,171.111,174.841,98316.3,0
+MZTI.US,D,20240913,000000,176.131,176.849,173.563,176.811,114459,0
+MZTI.US,D,20240916,000000,177.943,178.562,176.161,176.495,100339,0
+MZTI.US,D,20240917,000000,176.604,180.01,176.604,176.761,130698,0
+MZTI.US,D,20240918,000000,176.505,181.682,175.61,176.475,138635,0
+MZTI.US,D,20240919,000000,178.06,179.064,175.403,178.267,140861,0
+MZTI.US,D,20240920,000000,178.857,179.182,177.175,178.946,492017,0
+MZTI.US,D,20240923,000000,178.513,179.723,176.642,177.165,105975,0
+MZTI.US,D,20240924,000000,177.569,178.09,175.984,175.994,111878,0
+MZTI.US,D,20240925,000000,176.672,176.884,174.379,174.891,108838,0
+MZTI.US,D,20240926,000000,175.58,176.771,174.409,176.445,116061,0
+MZTI.US,D,20240927,000000,177.814,178.665,175.772,175.914,87360.3,0
+MZTI.US,D,20240930,000000,176.288,178.779,172.656,173.798,107944,0
+MZTI.US,D,20241001,000000,173.65,174.95,171.427,174.467,107698,0
+MZTI.US,D,20241002,000000,173.237,173.631,171.948,173.129,76057.9,0
+MZTI.US,D,20241003,000000,172.027,173.109,171.254,172.892,57990.3,0
+MZTI.US,D,20241004,000000,173.808,175.343,173.256,174.133,72858.7,0
+MZTI.US,D,20241007,000000,173.336,175.865,172.912,175.57,95541.7,0
+MZTI.US,D,20241008,000000,175.413,179.015,175.413,177.863,115913,0
+MZTI.US,D,20241009,000000,177.185,179.153,177.185,177.843,68400.7,0
+MZTI.US,D,20241010,000000,176.889,177.746,172.332,175.423,154801,0
+MZTI.US,D,20241011,000000,174.861,178.287,174.861,177.449,97810.4,0
+MZTI.US,D,20241014,000000,177.746,178.567,176.662,176.948,59503,0
+MZTI.US,D,20241015,000000,177.411,180.197,177.317,177.637,108105,0
+MZTI.US,D,20241016,000000,178.021,178.986,176.667,177.095,92698.1,0
+MZTI.US,D,20241017,000000,177.696,177.696,174.162,175.62,87797.2,0
+MZTI.US,D,20241018,000000,175.433,176.121,173.021,173.021,98238.1,0
+MZTI.US,D,20241021,000000,173.208,173.463,169.197,169.3,138641,0
+MZTI.US,D,20241022,000000,169.644,173.119,168.582,172.843,211455,0
+MZTI.US,D,20241023,000000,172.646,173.601,172.174,173.316,113664,0
+MZTI.US,D,20241024,000000,173.179,174.172,171.918,173.71,129496,0
+MZTI.US,D,20241025,000000,174.93,175.879,173.563,174.429,115505,0
+MZTI.US,D,20241028,000000,174.93,178.572,174.93,178.267,128355,0
+MZTI.US,D,20241029,000000,177.214,180.245,177.214,180.01,144532,0
+MZTI.US,D,20241030,000000,179.478,182.293,177.219,182.096,205563,0
+MZTI.US,D,20241031,000000,175.55,182.116,167.824,170.875,266504,0
+MZTI.US,D,20241101,000000,172.873,178.887,172.873,177.637,280437,0
+MZTI.US,D,20241104,000000,177.656,184.557,177.529,184.38,164770,0
+MZTI.US,D,20241105,000000,183.267,188.685,183.267,188.346,131055,0
+MZTI.US,D,20241106,000000,194.931,199.449,194.311,197.136,231492,0
+MZTI.US,D,20241107,000000,195.365,195.946,190.374,193.13,144819,0
+MZTI.US,D,20241108,000000,192.637,196.408,192.509,194.119,159159,0
+MZTI.US,D,20241111,000000,195.522,196.969,192.362,192.637,122811,0
+MZTI.US,D,20241112,000000,192.589,193.416,187.5,189.233,169253,0
+MZTI.US,D,20241113,000000,190.011,191.221,184.281,184.931,146966,0
+MZTI.US,D,20241114,000000,185.275,186.082,180.708,181.288,118789,0
+MZTI.US,D,20241115,000000,182.234,182.234,177.459,177.913,123137,0
+MZTI.US,D,20241118,000000,178.395,179.675,176.662,177.214,119624,0
+MZTI.US,D,20241119,000000,176.682,177.247,174.182,176.801,133438,0
+MZTI.US,D,20241120,000000,175.393,176.889,174.876,176.682,149609,0
+MZTI.US,D,20241121,000000,176.938,179.517,175.55,179.123,128930,0
+MZTI.US,D,20241122,000000,180.107,183.824,180.107,183.454,134876,0
+MZTI.US,D,20241125,000000,185.314,187.79,185.187,185.678,153460,0
+MZTI.US,D,20241126,000000,185.374,187.175,180.658,182.667,131080,0
+MZTI.US,D,20241127,000000,182.982,186.879,181.623,183.13,160861,0
+MZTI.US,D,20241129,000000,184.487,184.487,182.041,182.923,80353.3,0
+MZTI.US,D,20241202,000000,182.825,184.64,181.201,184.36,103189,0
+MZTI.US,D,20241203,000000,184.911,186.152,182.556,183.701,103515,0
+MZTI.US,D,20241204,000000,183.257,183.517,180.964,181.702,86815.8,0
+MZTI.US,D,20241205,000000,181.614,182.633,180.021,182.197,90447.2,0
+MZTI.US,D,20241206,000000,182.425,183.196,177.507,177.824,112865,0
+MZTI.US,D,20241209,000000,177.933,182.691,177.933,181.989,110209,0
+MZTI.US,D,20241210,000000,181.9,189.004,180.495,187.955,158400,0
+MZTI.US,D,20241211,000000,188.816,193.12,180.5,192.2,233693,0
+MZTI.US,D,20241212,000000,191.665,194.535,188.623,194.445,129942,0
+MZTI.US,D,20241213,000000,193.525,196.207,191.003,195.999,118452,0
+MZTI.US,D,20241216,000000,194.91,195.406,190.696,191.279,126149,0
+MZTI.US,D,20241217,000000,189.42,191.596,186.847,187.214,115751,0
+MZTI.US,D,20241218,000000,186.758,187.094,178.814,180.406,158750,0
+MZTI.US,D,20241219,000000,181.138,182.593,178.007,180.624,117834,0
+MZTI.US,D,20241220,000000,178.654,181.974,178.022,178.774,313368,0
+MZTI.US,D,20241223,000000,177.992,177.992,175.172,175.439,115779,0
+MZTI.US,D,20241224,000000,174.667,176.557,174.193,176.152,47121.7,0
+MZTI.US,D,20241226,000000,175.123,177.319,175.063,175.836,107780,0
+MZTI.US,D,20241227,000000,174.559,175.766,172.283,174.005,106686,0
+MZTI.US,D,20241230,000000,173.995,173.995,171.066,171.303,84073.6,0
+MZTI.US,D,20241231,000000,171.491,173.47,170.987,171.303,85778.7,0
+MZTI.US,D,20250102,000000,172.115,172.392,170.121,170.72,141738,0
+MZTI.US,D,20250103,000000,171.017,172.278,169.577,171.649,203652,0
+MZTI.US,D,20250106,000000,171.413,172.833,166.485,167.366,128817,0
+MZTI.US,D,20250107,000000,168.197,169.463,163.953,164.308,141141,0
+MZTI.US,D,20250108,000000,164.13,169.211,161.464,167.9,196377,0
+MZTI.US,D,20250110,000000,165.526,167.188,164.15,164.972,151006,0
+MZTI.US,D,20250113,000000,164.654,167.233,162.478,166.307,101328,0
+MZTI.US,D,20250114,000000,166.643,167.128,165.328,166.842,70561.3,0
+MZTI.US,D,20250115,000000,168.909,168.909,165.941,166.119,89914.6,0
+MZTI.US,D,20250116,000000,166.257,169.167,165.491,168.494,89041.3,0
+MZTI.US,D,20250117,000000,169.889,169.889,168.513,169.285,132039,0
+MZTI.US,D,20250121,000000,170.314,174.044,169.187,174.044,115194,0
+MZTI.US,D,20250122,000000,173.352,173.401,170.952,171.491,138549,0
+MZTI.US,D,20250123,000000,170.67,172.649,169.047,172.59,156110,0
+MZTI.US,D,20250124,000000,171.769,172.224,169.721,170.176,164021,0
+MZTI.US,D,20250127,000000,169.978,174.965,166.767,171.997,176524,0
+MZTI.US,D,20250128,000000,171.491,172.191,167.821,168.148,120121,0
+MZTI.US,D,20250129,000000,167.722,169.84,167.247,168.157,107519,0
+MZTI.US,D,20250130,000000,169.245,169.245,166.377,167.484,98835.2,0
+MZTI.US,D,20250131,000000,166.367,167.484,165.318,166.95,199327,0
+MZTI.US,D,20250203,000000,164.496,166.406,163.156,164.734,198702,0
+MZTI.US,D,20250204,000000,169.187,183.592,169.187,179.04,417625,0
+MZTI.US,D,20250205,000000,179.951,186.432,177.923,184.236,274835,0
+MZTI.US,D,20250206,000000,185.433,187.387,183.938,185.581,153124,0
+MZTI.US,D,20250207,000000,185.551,186.946,183.701,186.708,164772,0
+MZTI.US,D,20250210,000000,187.925,189.488,183.711,184.601,168088,0
+MZTI.US,D,20250211,000000,183.83,189.103,183.83,188.647,119047,0
+MZTI.US,D,20250212,000000,186.174,189.984,184.774,189.666,186968,0
+MZTI.US,D,20250213,000000,189.666,192.418,187.698,191.873,126772,0
+MZTI.US,D,20250214,000000,190.686,193.12,186.6,186.63,158298,0
+MZTI.US,D,20250218,000000,185.818,189.618,185.195,188.035,168721,0
+MZTI.US,D,20250219,000000,187.194,190.825,186.689,190.162,114735,0
+MZTI.US,D,20250220,000000,188.311,191.399,188.311,189.578,111801,0
+MZTI.US,D,20250221,000000,190.815,193.476,189.954,192.744,145354,0
+MZTI.US,D,20250224,000000,193.12,193.951,189.786,192.398,145134,0
+MZTI.US,D,20250225,000000,193.328,196.157,192.476,194.357,142051,0
+MZTI.US,D,20250226,000000,195.594,196.286,188.401,188.469,164453,0
+MZTI.US,D,20250227,000000,187.5,189.434,186.857,188.015,122959,0
+MZTI.US,D,20250228,000000,188.489,190.706,187.411,189.128,181891,0
+MZTI.US,D,20250303,000000,188.826,190.938,187.312,189.647,203859,0
+MZTI.US,D,20250304,000000,189.251,191.121,188.657,189.202,132248,0
+MZTI.US,D,20250305,000000,190.162,191.141,188.366,190.706,117081,0
+MZTI.US,D,20250306,000000,189.806,190.453,187.382,189.934,100601,0
+MZTI.US,D,20250307,000000,190.202,193.573,183.541,191.396,194493,0
+MZTI.US,D,20250310,000000,191.197,194.508,185.857,186.136,218381,0
+MZTI.US,D,20250311,000000,186.842,187.269,183.352,183.352,149910,0
+MZTI.US,D,20250312,000000,187.021,187.021,179.583,179.852,114515,0
+MZTI.US,D,20250313,000000,179.782,181.025,176.441,176.521,87633.2,0
+MZTI.US,D,20250314,000000,176.123,179.795,175.845,178.996,91436.8,0
+MZTI.US,D,20250317,000000,178.837,184.177,178.837,182.168,166625,0
+MZTI.US,D,20250318,000000,182.417,184.147,179.245,179.454,103763,0
+MZTI.US,D,20250319,000000,179.454,182.397,173.2,175.914,137648,0
+MZTI.US,D,20250320,000000,174.88,175.735,173.1,173.18,107107,0
+MZTI.US,D,20250321,000000,172.504,175.129,172.205,174.333,740884,0
+MZTI.US,D,20250324,000000,175.198,176.918,173.752,174.87,155699,0
+MZTI.US,D,20250325,000000,174.234,177.649,173.538,175.725,127941,0
+MZTI.US,D,20250326,000000,175.725,178.653,174.423,174.661,118542,0
+MZTI.US,D,20250327,000000,175.188,177.306,174.03,175.437,108614,0
+MZTI.US,D,20250328,000000,175.964,176.322,172.896,173.796,107325,0
+MZTI.US,D,20250331,000000,173.796,176.033,172.802,174.005,224357,0
+MZTI.US,D,20250401,000000,173.965,177.028,173.015,174.204,121482,0
+MZTI.US,D,20250402,000000,174.005,174.254,172.006,172.553,117993,0
+MZTI.US,D,20250403,000000,169.899,175.223,169.899,174.075,183595,0
+MZTI.US,D,20250404,000000,172.842,181.229,170.038,178.778,341205,0
+MZTI.US,D,20250407,000000,174.055,178.698,170.455,174.423,254659,0
+MZTI.US,D,20250408,000000,175.556,177.445,171.151,172.852,203742,0
+MZTI.US,D,20250409,000000,171.658,182.795,170.505,180.229,293761,0
+MZTI.US,D,20250410,000000,178.489,181.035,177.067,180.11,193575,0
+MZTI.US,D,20250411,000000,181.005,183.983,179.166,182.715,133578,0
+MZTI.US,D,20250414,000000,183.948,186.742,182.581,185.917,136648,0
+MZTI.US,D,20250415,000000,186.175,186.175,182.009,183.71,102867,0
+MZTI.US,D,20250416,000000,184.018,185.35,180.925,182.059,173907,0
+MZTI.US,D,20250417,000000,182.337,188.572,180.518,187.955,179927,0
+MZTI.US,D,20250421,000000,188.104,189.835,186.822,189.109,133956,0
+MZTI.US,D,20250422,000000,189.894,192.3,187.94,190.023,170065,0
+MZTI.US,D,20250423,000000,190.829,192.156,188.92,190.411,199349,0
+MZTI.US,D,20250424,000000,190.59,191.256,188.472,189.248,159282,0
+MZTI.US,D,20250425,000000,188.423,190.163,185.609,189.129,127510,0
+MZTI.US,D,20250428,000000,189.278,189.964,186.474,188.631,184547,0
+MZTI.US,D,20250429,000000,188.532,192.151,186.891,191.803,177721,0
+MZTI.US,D,20250430,000000,159.11,167.82,155.252,161.855,737536,0
+MZTI.US,D,20250501,000000,162.69,164.116,157.678,159.697,416786,0
+MZTI.US,D,20250502,000000,160.492,161.994,158.146,161.874,349192,0
+MZTI.US,D,20250505,000000,162.471,162.56,158.901,160.532,262531,0
+MZTI.US,D,20250506,000000,160.453,161.034,158.066,160.572,213819,0
+MZTI.US,D,20250507,000000,160.756,161.606,157.937,158.762,171275,0
+MZTI.US,D,20250508,000000,159.796,165.255,158.852,164.47,257180,0
+MZTI.US,D,20250509,000000,164.151,166.727,163.475,165.653,230139,0
+MZTI.US,D,20250512,000000,166.727,169.421,165.046,169.352,218147,0
+MZTI.US,D,20250513,000000,168.526,170.187,166.185,166.637,201833,0
+MZTI.US,D,20250514,000000,165.683,165.827,162.869,164.539,169544,0
+MZTI.US,D,20250515,000000,165.295,167.622,164.892,165.981,185476,0
+MZTI.US,D,20250516,000000,166.22,168.526,165.896,168.526,161522,0
+MZTI.US,D,20250519,000000,167.84,167.84,165.553,166.418,91530.4,0
+MZTI.US,D,20250520,000000,167.025,167.025,165.485,166.508,108441,0
+MZTI.US,D,20250521,000000,165.096,166.229,162.312,162.312,144608,0
+MZTI.US,D,20250522,000000,161.914,162.163,159.667,161.119,109345,0
+MZTI.US,D,20250523,000000,160.92,163.336,159.14,163.068,157462,0
+MZTI.US,D,20250527,000000,164.36,167.383,163.704,167.114,144555,0
+MZTI.US,D,20250528,000000,167.363,168.487,163.028,163.744,175318,0
+MZTI.US,D,20250529,000000,163.356,165.076,163.202,164.917,112524,0
+MZTI.US,D,20250530,000000,164.967,167.244,164.857,166.448,133046,0
+MZTI.US,D,20250602,000000,165.891,166.896,164.241,166.856,192896,0
+MZTI.US,D,20250603,000000,166.22,169.799,165.275,168.268,126536,0
+MZTI.US,D,20250604,000000,168.387,169.362,165.663,166.12,126654,0
+MZTI.US,D,20250605,000000,166.11,167.204,164.271,166.14,138465,0
+MZTI.US,D,20250606,000000,167.47,168.45,166.15,167.93,109605,0
+MZTI.US,D,20250609,000000,167.93,170.835,167.74,170.3,120368,0
+MZTI.US,D,20250610,000000,170.11,171.955,167.84,170.37,128509,0
+MZTI.US,D,20250611,000000,170.72,171.48,168.095,168.13,114659,0
+MZTI.US,D,20250612,000000,168.15,169.865,167.1,169.13,97530,0
+MZTI.US,D,20250613,000000,168.82,170.52,167.14,167.4,137812,0
+MZTI.US,D,20250616,000000,168.58,170.16,167.7,168.64,157426,0
+MZTI.US,D,20250617,000000,167.51,169.99,167.5,167.8,157280,0
+MZTI.US,D,20250618,000000,167.6,170.65,166.635,169.02,166907,0
+MZTI.US,D,20250620,000000,169.24,170.52,168.34,168.98,342495,0
+MZTI.US,D,20250623,000000,168.38,172.075,168.38,171.89,163374,0
+MZTI.US,D,20250624,000000,171.82,173.01,169.23,172.08,141835,0
+MZTI.US,D,20250625,000000,171.39,171.58,166.99,169.2,212222,0
+MZTI.US,D,20250626,000000,170.48,172.7,169.52,171.88,169545,0
+MZTI.US,D,20250627,000000,172.12,173.114,170.47,171.8,351168,0
+MZTI.US,D,20250630,000000,171.97,173.1,171.015,172.77,172200,0
+MZTI.US,D,20250701,000000,173.77,183.635,165.16,180.33,146700,0
+MZTI.US,D,20250702,000000,180.4,184.355,179.61,181.57,236635,0
+MZTI.US,D,20250703,000000,181.31,181.8956,178.715,180.02,87014,0
+MZTI.US,D,20250707,000000,178.64,179.6499,173.05,173.96,166324,0
+MZTI.US,D,20250708,000000,173.94,175.71,173.1,174.89,150394,0
+MZTI.US,D,20250709,000000,175.74,175.98,173.52,175.03,133627,0
+MZTI.US,D,20250710,000000,174.68,178.14,173.63,175.79,181569,0
+MZTI.US,D,20250711,000000,175.77,175.91,173.89,174.57,100382,0
+MZTI.US,D,20250714,000000,174.24,176.99,172.99,176.65,125937,0
+MZTI.US,D,20250715,000000,176.62,177.23,171.412,171.5,118931,0
+MZTI.US,D,20250716,000000,171.62,174.495,171.06,173.77,115556,0
+MZTI.US,D,20250717,000000,173.93,178.03,171.96,177.75,141750,0
+MZTI.US,D,20250718,000000,178.93,179.21,177.145,179.01,98972,0
+MZTI.US,D,20250721,000000,178.9,180.78,178.02,180.17,105167,0
+MZTI.US,D,20250722,000000,178.47,184.7,178.47,182.85,123995,0
+MZTI.US,D,20250723,000000,183.76,186.19,182.3,183.37,123252,0
+MZTI.US,D,20250724,000000,182.65,182.65,180.58,181.01,87365,0
+MZTI.US,D,20250725,000000,181.19,181.38,179.14,180.77,75696,0
+MZTI.US,D,20250728,000000,180.31,181.31,177.08,181.31,90459,0
+MZTI.US,D,20250729,000000,182.49,184.73,181.21,183.98,89363,0
+MZTI.US,D,20250730,000000,184.93,185.505,180.42,181.02,129824,0
+MZTI.US,D,20250731,000000,179.27,180.535,176.87,177.76,201546,0
+MZTI.US,D,20250801,000000,177.7,178.78,176.05,176.85,162169,0
+MZTI.US,D,20250804,000000,177.67,179.53,173.025,179.53,108765,0
+MZTI.US,D,20250805,000000,179,180.7,178.055,178.39,94852,0
+MZTI.US,D,20250806,000000,178.29,178.29,176.48,177.49,111386,0
+MZTI.US,D,20250807,000000,178.44,178.64,175.2912,177.99,117610,0
+MZTI.US,D,20250808,000000,178.68,179.56,177,178.32,93166,0
+MZTI.US,D,20250811,000000,178.32,179.9,175.94,177.86,135935,0
+MZTI.US,D,20250812,000000,178.2,181.165,177.37,180.75,132491,0
+MZTI.US,D,20250813,000000,180.94,183.795,180.94,183.05,102038,0
+MZTI.US,D,20250814,000000,181.67,182.3,179.3408,181.36,98935,0
+MZTI.US,D,20250815,000000,181.84,181.84,179,180.29,92412,0
+MZTI.US,D,20250818,000000,180.94,181.42,179.48,180.51,104574,0
+MZTI.US,D,20250819,000000,181.17,183.59,179.2,180.48,107578,0
+MZTI.US,D,20250820,000000,181.18,181.84,177.28,178.32,176050,0
+MZTI.US,D,20250821,000000,174.72,183.315,174.08,177.92,307845,0
+MZTI.US,D,20250822,000000,180.96,190.96,180.7,189.18,217996,0
+MZTI.US,D,20250825,000000,188.72,188.72,184.15,185.08,166565,0
+MZTI.US,D,20250826,000000,185.72,185.72,181,181.45,193161,0
+MZTI.US,D,20250827,000000,180.75,182.045,179.88,181.76,162510,0
+MZTI.US,D,20250828,000000,182.15,182.15,178.27,180.56,187777,0
+MZTI.US,D,20250829,000000,180.87,183.24,180.87,182.6,139447,0
+MZTI.US,D,20250902,000000,182.17,182.4,177.67,181.52,125049,0
+MZTI.US,D,20250903,000000,180.55,182.22,179.46,181.52,129270,0
+MZTI.US,D,20250904,000000,182.57,183.91,180.94,183.91,113485,0
+MZTI.US,D,20250905,000000,183.55,186.1,183.55,184.46,143600,0
+MZTI.US,D,20250908,000000,184.46,186.945,183.6,184.28,164095,0
+MZTI.US,D,20250909,000000,183.6,185.525,181.515,182.42,106685,0
+MZTI.US,D,20250910,000000,181.78,181.78,178.76,180.61,122776,0
+MZTI.US,D,20250911,000000,181.73,185.56,181.4,185.295,119616,0
+MZTI.US,D,20250912,000000,184.97,185.27,182.84,183.02,89359,0
+MZTI.US,D,20250915,000000,184,184.21,181.71,182.38,123385,0
+MZTI.US,D,20250916,000000,181.79,183.815,181.1,181.62,148868,0
+MZTI.US,D,20250917,000000,182.29,184.26,180.06,180.495,124759,0
+MZTI.US,D,20250918,000000,180.71,182.56,180.48,181.12,110599,0
+MZTI.US,D,20250919,000000,181.04,182.3,176.77,176.89,369727,0
+MZTI.US,D,20250922,000000,176.35,178.33,175.74,175.79,100945,0
+MZTI.US,D,20250923,000000,175.93,177.845,174.63,174.7,98058,0
+MZTI.US,D,20250924,000000,174.51,175.58,173.63,174.41,128344,0
+MZTI.US,D,20250925,000000,174.41,174.875,171.865,172.24,88275,0
+MZTI.US,D,20250926,000000,172.69,174.785,171.855,172.25,132849,0
+MZTI.US,D,20250929,000000,172.36,172.81,170.64,171.59,110903,0
+MZTI.US,D,20250930,000000,171.05,173.79,171.05,172.79,109443,0
+MZTI.US,D,20251001,000000,172.79,173.69,170.86,172.74,92018,0
+MZTI.US,D,20251002,000000,172.25,172.69,169.79,170.7,151160,0
+MZTI.US,D,20251003,000000,170.93,171.78,168.17,168.5,105519,0
+MZTI.US,D,20251006,000000,168.6,169.6,164.92,165.1,141704,0
+MZTI.US,D,20251007,000000,164.84,166.445,163.76,164.68,128263,0
+MZTI.US,D,20251008,000000,166,166.41,163.86,165.4,119051,0
+MZTI.US,D,20251009,000000,164.56,165.32,162.61,163.27,135416,0
+MZTI.US,D,20251010,000000,163.52,165.255,162.41,164.88,132904,0
+MZTI.US,D,20251013,000000,164.92,165.055,163.33,163.99,91407,0
+MZTI.US,D,20251014,000000,163.58,165.46,162.74,165.17,119712,0
+MZTI.US,D,20251015,000000,165.21,166.38,164.58,165.32,106646,0
+MZTI.US,D,20251016,000000,165.68,166.39,163.17,165.22,131747,0
+MZTI.US,D,20251017,000000,165.69,169.9625,165.39,168.33,133501,0
+MZTI.US,D,20251020,000000,168.98,169.34,167.3095,168.63,61502,0
+MZTI.US,D,20251021,000000,169.02,169.04,166.75,167.19,80336,0
+MZTI.US,D,20251022,000000,167.72,170.495,167.07,169.41,72494,0
+MZTI.US,D,20251023,000000,169.41,170.115,165.01,167.06,74721,0
+MZTI.US,D,20251024,000000,167.49,168.15,165.67,166.54,80718,0
+MZTI.US,D,20251027,000000,166.54,166.54,163,163.35,97088,0
+MZTI.US,D,20251028,000000,162.66,164.88,160.48,163.06,110670,0
+MZTI.US,D,20251029,000000,162.39,162.71,158.5,159.69,129210,0
+MZTI.US,D,20251030,000000,158.77,160.73,156.56,156.97,140943,0
+MZTI.US,D,20251031,000000,155.81,157.65,154.535,156.79,210274,0
+MZTI.US,D,20251103,000000,155.64,159.315,152.945,158.24,241454,0
+MZTI.US,D,20251104,000000,160.215,173.32,160.215,173.13,244057,0
+MZTI.US,D,20251105,000000,173.61,176.215,172.06,173.76,166147,0
+MZTI.US,D,20251106,000000,172.77,174.89,169.91,172.14,128850,0
+MZTI.US,D,20251107,000000,172.5,175.66,172.05,172.45,103112,0
+MZTI.US,D,20251110,000000,173.1,174.235,170.825,172.44,118756,0
+MZTI.US,D,20251111,000000,173.18,174.22,171.12,171.65,106813,0
+MZTI.US,D,20251112,000000,172.17,174.76,171.02,174.1,166760,0
+MZTI.US,D,20251113,000000,174.67,175.93,171.7,173.09,123779,0
+MZTI.US,D,20251114,000000,171.89,174.22,168.06,171.26,135733,0
+MZTI.US,D,20251117,000000,171,171.85,167.97,168.07,141347,0
+MZTI.US,D,20251118,000000,168.07,170.38,167.74,170.21,96026,0
+MZTI.US,D,20251119,000000,170,171.635,167.44,170.83,112005,0
+MZTI.US,D,20251120,000000,171.49,172.67,170.02,171.74,107323,0
+MZTI.US,D,20251121,000000,172.71,175.3,171.44,171.67,141579,0
+MZTI.US,D,20251124,000000,171.02,171.61,166.93,167.09,143697,0
+MZTI.US,D,20251125,000000,168.17,171.5,161.775,169.32,86481,0
+MZTI.US,D,20251126,000000,168.43,169.82,166.25,167.13,126299,0
+MZTI.US,D,20251128,000000,167.13,167.13,165.85,166.94,46988,0
+MZTI.US,D,20251201,000000,166.6,167.21,165.58,166.13,144225,0
+MZTI.US,D,20251202,000000,166.23,166.4,162.04,164.42,152481,0
+MZTI.US,D,20251203,000000,165.39,167.0897,162.94,164.89,164434,0
+MZTI.US,D,20251204,000000,164.63,167.845,164.53,164.64,166294,0
+MZTI.US,D,20251205,000000,163.04,163.55,159.31,159.95,219573,0
+MZTI.US,D,20251208,000000,159.95,161.35,156.9375,158.61,170664,0
+MZTI.US,D,20251209,000000,158.95,160.1,157.1575,158.22,165475,0
+MZTI.US,D,20251210,000000,158.67,163.78,157.925,162.01,229641,0
+MZTI.US,D,20251211,000000,163.32,166.75,162.059,165.81,152496,0
+MZTI.US,D,20251212,000000,166.06,167.95,164.56,166.94,123852,0
+MZTI.US,D,20251215,000000,167.74,171.305,167.64,170.01,152007,0
+MZTI.US,D,20251216,000000,169.34,173.03,167.9,171.69,199109,0
+MZTI.US,D,20251217,000000,171,174.42,170.27,173.01,126745,0
+MZTI.US,D,20251218,000000,172.51,174.8599,171.07,171.69,139011,0
+MZTI.US,D,20251219,000000,170.97,172.175,165.92,169.19,316715,0
+MZTI.US,D,20251222,000000,168.77,170.6099,166.75,166.92,138195,0
+MZTI.US,D,20251223,000000,166.8,166.8,163.17,163.7,131497,0
+MZTI.US,D,20251224,000000,164.67,166.35,162.99,165.49,98181,0
+MZTI.US,D,20251226,000000,165.69,169,162.7401,165.85,119394,0
+MZTI.US,D,20251229,000000,166.28,168.4799,164.61,166.04,106492,0
+MZTI.US,D,20251230,000000,165.14,167.54,163.77,164.04,91122,0
+MZTI.US,D,20251231,000000,163.86,165,163.16,164.42,141483,0
+MZTI.US,D,20260102,000000,164.24,166.7,163.975,164.55,137513,0
+MZTI.US,D,20260105,000000,163.8,166.22,161.99,162.23,156580,0
+MZTI.US,D,20260106,000000,161.61,165.55,160.68,165.45,153974,0
+MZTI.US,D,20260107,000000,166.12,167.34,163.8311,165.06,116141,0
+MZTI.US,D,20260108,000000,164.27,169.54,164.27,167.94,127935,0
+MZTI.US,D,20260109,000000,167.27,171.69,167.06,167.94,125698,0
+MZTI.US,D,20260112,000000,167.32,169.4025,166.42,168.92,98647,0
+MZTI.US,D,20260113,000000,168.91,168.93,165.92,166.86,92064,0
+MZTI.US,D,20260114,000000,166.54,170.795,166.54,170.06,111056,0
+MZTI.US,D,20260115,000000,170.29,170.64,168.66,169.73,96285,0
+MZTI.US,D,20260116,000000,168.99,169.66,165.97,168.09,96859,0
+MZTI.US,D,20260120,000000,167.57,169.9,165.9,169.13,104015,0
+MZTI.US,D,20260121,000000,169.67,171.505,167.805,168.62,279614,0
+MZTI.US,D,20260122,000000,168.42,170.61,167.6336,169.06,107350,0
+MZTI.US,D,20260123,000000,168.06,169.15,166.94,168.62,85984,0
+MZTI.US,D,20260126,000000,169.28,170.26,166.7901,167.46,123947,0
+MZTI.US,D,20260127,000000,166.89,167.96,164.8,167.64,184328,0
+MZTI.US,D,20260128,000000,167.34,167.34,164.465,166.28,123447,0
+MZTI.US,D,20260129,000000,166.85,169.04,166.265,167.58,128258,0
+MZTI.US,D,20260130,000000,167.01,171.7,167,171.57,245492,0
+MZTI.US,D,20260202,000000,172.77,176.26,171.73,173.91,362386,0
+MZTI.US,D,20260203,000000,165,165,155.065,160.54,553167,0
+MZTI.US,D,20260204,000000,162.48,163.7721,155.51,155.51,527185,0
+MZTI.US,D,20260205,000000,159.26,159.26,153.44,154.7,257052,0
+MZTI.US,D,20260206,000000,155.9,156.47,152.91,154.74,237625,0
+MZTI.US,D,20260209,000000,155.14,157.61,153.18,154.51,218534,0
+MZTI.US,D,20260210,000000,155.18,156.895,153.55,155.12,210520,0
+MZTI.US,D,20260211,000000,155.12,157.5,152.1706,156.1,172175,0
+MZTI.US,D,20260212,000000,156.24,159.63,155.415,158.07,170284,0
+MZTI.US,D,20260213,000000,158.86,160.16,157.135,159.74,165434,0
+MZTI.US,D,20260217,000000,160.27,160.985,156.45,158.38,179913,0
+MZTI.US,D,20260218,000000,157.57,161.99,157.57,160.94,183656,0
diff --git a/daily/us/nasdaq stocks/2/naii.us.txt b/daily/us/nasdaq stocks/2/naii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b51e544ee2953126267a9e30fe021703c9fa5b35
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/naii.us.txt	
@@ -0,0 +1,5085 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAII.US,D,20050225,000000,6.47,6.66,6.47,6.5,13050,0
+NAII.US,D,20050228,000000,6.54,6.71,6.22,6.62,108985,0
+NAII.US,D,20050301,000000,6.68,6.69,6.26,6.37,47321,0
+NAII.US,D,20050302,000000,6.26,6.65,6.26,6.4,42808,0
+NAII.US,D,20050303,000000,6.45,6.86,6.36,6.76,55875,0
+NAII.US,D,20050304,000000,6.69,7.21,6.69,7.18,133010,0
+NAII.US,D,20050307,000000,7.24,7.3,6.85,7,69110,0
+NAII.US,D,20050308,000000,7.05,7.05,6.57,6.63,28401,0
+NAII.US,D,20050309,000000,6.63,7.7,6.59,7.35,92534,0
+NAII.US,D,20050310,000000,7.65,7.65,7.38,7.45,42568,0
+NAII.US,D,20050311,000000,7.64,7.65,7.2,7.2,31700,0
+NAII.US,D,20050314,000000,6.91,7.17,6.79,7.13,32112,0
+NAII.US,D,20050315,000000,7.01,7.29,7,7.25,21500,0
+NAII.US,D,20050316,000000,7.3,7.3,7.02,7.22,14950,0
+NAII.US,D,20050317,000000,7.11,7.47,7.1,7.3,19000,0
+NAII.US,D,20050318,000000,7.15,7.38,7.07,7.2,27480,0
+NAII.US,D,20050321,000000,7,7.1,7,7.09,8000,0
+NAII.US,D,20050322,000000,7.04,7.05,6.9,6.99,39500,0
+NAII.US,D,20050323,000000,6.77,6.93,6.77,6.86,8600,0
+NAII.US,D,20050324,000000,6.86,7,6.75,7,17726,0
+NAII.US,D,20050328,000000,6.98,6.98,6.75,6.75,6005,0
+NAII.US,D,20050329,000000,6.77,7.15,6.75,6.75,28720,0
+NAII.US,D,20050330,000000,6.75,7.02,6.74,6.77,7800,0
+NAII.US,D,20050331,000000,6.75,6.79,6.75,6.76,4200,0
+NAII.US,D,20050401,000000,6.75,6.8,6.75,6.77,1500,0
+NAII.US,D,20050404,000000,6.75,6.79,6.75,6.75,13075,0
+NAII.US,D,20050405,000000,6.75,6.78,6.75,6.75,3560,0
+NAII.US,D,20050406,000000,6.76,6.84,6.76,6.8,2500,0
+NAII.US,D,20050407,000000,6.75,6.88,6.75,6.75,20570,0
+NAII.US,D,20050408,000000,6.75,6.98,6.62,6.95,36611,0
+NAII.US,D,20050411,000000,6.99,7.35,6.93,7.13,27915,0
+NAII.US,D,20050412,000000,7.12,7.14,7,7.05,21817,0
+NAII.US,D,20050413,000000,7.19,7.19,6.99,7.08,20700,0
+NAII.US,D,20050414,000000,7.15,7.17,6.59,7.04,27036,0
+NAII.US,D,20050415,000000,7.11,7.14,6.93,6.96,13700,0
+NAII.US,D,20050418,000000,7.1,7.1,6.97,7.03,4844,0
+NAII.US,D,20050419,000000,6.98,7.11,6.95,6.98,11593,0
+NAII.US,D,20050420,000000,7.1,7.15,7.01,7.12,3000,0
+NAII.US,D,20050421,000000,7.02,7.13,7.01,7.01,3200,0
+NAII.US,D,20050422,000000,7.13,7.13,7.01,7.02,8800,0
+NAII.US,D,20050425,000000,6.81,7.18,6.81,7.12,22237,0
+NAII.US,D,20050426,000000,7.1,7.18,7.09,7.12,5735,0
+NAII.US,D,20050427,000000,7.18,7.18,7.04,7.04,11636,0
+NAII.US,D,20050428,000000,7.04,7.11,7,7,7666,0
+NAII.US,D,20050429,000000,6.93,7.14,6.74,7.05,29858,0
+NAII.US,D,20050502,000000,6.96,7.13,6.84,7.05,18250,0
+NAII.US,D,20050503,000000,7.08,7.39,7,7.03,31276,0
+NAII.US,D,20050504,000000,6.93,7.24,6.9,7.1,21524,0
+NAII.US,D,20050505,000000,7.1,7.26,7.09,7.19,8400,0
+NAII.US,D,20050506,000000,7.17,7.24,7.11,7.19,8500,0
+NAII.US,D,20050509,000000,7.15,7.19,7.15,7.16,954,0
+NAII.US,D,20050510,000000,7.19,7.34,7.15,7.25,30072,0
+NAII.US,D,20050511,000000,7.27,7.31,7.06,7.16,15600,0
+NAII.US,D,20050512,000000,7.15,7.34,7.15,7.16,9300,0
+NAII.US,D,20050513,000000,7.34,7.34,7.16,7.3,33730,0
+NAII.US,D,20050516,000000,7.28,7.28,7.11,7.11,6000,0
+NAII.US,D,20050517,000000,7.1,7.15,7.03,7.06,3200,0
+NAII.US,D,20050518,000000,7.1,7.3,7.1,7.23,12700,0
+NAII.US,D,20050519,000000,7.11,7.26,7.1,7.23,8645,0
+NAII.US,D,20050520,000000,7.1,7.29,7.1,7.2,3810,0
+NAII.US,D,20050523,000000,7.1,7.3,7.05,7.23,7132,0
+NAII.US,D,20050524,000000,7.11,7.23,7.05,7.2,2000,0
+NAII.US,D,20050525,000000,7.07,7.48,7.07,7.48,7922,0
+NAII.US,D,20050526,000000,7.33,7.74,7.29,7.52,18300,0
+NAII.US,D,20050527,000000,7.54,7.59,7.48,7.56,3600,0
+NAII.US,D,20050531,000000,7.6,7.63,7.48,7.56,14369,0
+NAII.US,D,20050601,000000,7.51,7.59,7.48,7.57,2600,0
+NAII.US,D,20050602,000000,7.5,7.66,7.48,7.58,23100,0
+NAII.US,D,20050603,000000,7.59,7.69,7.58,7.58,46100,0
+NAII.US,D,20050606,000000,7.58,7.68,7.58,7.6,104155,0
+NAII.US,D,20050607,000000,7.57,7.7,7.57,7.6,1400,0
+NAII.US,D,20050608,000000,7.59,7.76,7.58,7.72,62895,0
+NAII.US,D,20050609,000000,7.65,7.99,7.64,7.98,36389,0
+NAII.US,D,20050610,000000,8,8.12,7.99,8.05,10261,0
+NAII.US,D,20050613,000000,8.14,8.14,7.93,8.05,5035,0
+NAII.US,D,20050614,000000,8.05,8.07,7.87,8.06,8220,0
+NAII.US,D,20050615,000000,8,8.15,7.95,8.13,6641,0
+NAII.US,D,20050616,000000,8.12,8.15,8.05,8.15,2600,0
+NAII.US,D,20050617,000000,8.06,8.06,7.98,7.99,42381,0
+NAII.US,D,20050620,000000,7.94,8.17,7.86,8.02,2330,0
+NAII.US,D,20050621,000000,7.87,8.02,7.87,8.02,4800,0
+NAII.US,D,20050622,000000,8,8.03,7.9,8.02,11491,0
+NAII.US,D,20050623,000000,7.96,8.02,7.89,8.02,1300,0
+NAII.US,D,20050624,000000,7.92,8.02,7.89,8.02,3554,0
+NAII.US,D,20050627,000000,8,8.15,7.93,7.98,66560,0
+NAII.US,D,20050628,000000,8,8.07,7.98,8.07,2816,0
+NAII.US,D,20050629,000000,8.08,8.25,7.96,8.21,6200,0
+NAII.US,D,20050630,000000,8.2,8.21,7.9,8.21,58440,0
+NAII.US,D,20050701,000000,8.17,8.2,8.13,8.2,500,0
+NAII.US,D,20050705,000000,7.99,8.25,7.89,8.15,12656,0
+NAII.US,D,20050706,000000,8.18,8.25,8,8.21,1500,0
+NAII.US,D,20050707,000000,8,8.23,8,8.23,3500,0
+NAII.US,D,20050708,000000,8.25,8.25,7.9,8.21,10800,0
+NAII.US,D,20050711,000000,8.21,8.24,7.91,8.05,12519,0
+NAII.US,D,20050712,000000,7.9,8.19,7.9,8.05,12200,0
+NAII.US,D,20050713,000000,8.02,8.17,7.95,8.04,4515,0
+NAII.US,D,20050714,000000,8.08,8.08,7.93,8,5805,0
+NAII.US,D,20050715,000000,7.95,8.08,7.94,8.04,5370,0
+NAII.US,D,20050718,000000,7.93,8.09,7.57,7.95,30687,0
+NAII.US,D,20050719,000000,8.02,8.05,7.76,8.05,10900,0
+NAII.US,D,20050720,000000,7.94,8.17,7.75,7.96,14563,0
+NAII.US,D,20050721,000000,7.76,7.96,7.76,7.96,3250,0
+NAII.US,D,20050722,000000,7.77,8.09,7.56,8.02,17124,0
+NAII.US,D,20050725,000000,7.96,8.02,7.92,8.02,12500,0
+NAII.US,D,20050726,000000,7.9,8.09,7.9,8.07,1950,0
+NAII.US,D,20050727,000000,8,8.2,7.95,8.13,14750,0
+NAII.US,D,20050728,000000,8.2,8.26,7.7,8.2,27991,0
+NAII.US,D,20050729,000000,8.29,8.38,8.16,8.23,8464,0
+NAII.US,D,20050801,000000,8.07,8.26,8.07,8.25,13959,0
+NAII.US,D,20050802,000000,8.2,8.26,8.05,8.19,15320,0
+NAII.US,D,20050803,000000,8.16,8.25,8.16,8.23,3908,0
+NAII.US,D,20050804,000000,8.09,8.2,8.08,8.19,5260,0
+NAII.US,D,20050805,000000,8.09,8.19,8.06,8.19,5700,0
+NAII.US,D,20050808,000000,8.19,8.2,8.05,8.11,6260,0
+NAII.US,D,20050809,000000,8.1,8.25,8.05,8.22,11450,0
+NAII.US,D,20050810,000000,8.26,8.26,8.15,8.21,9350,0
+NAII.US,D,20050811,000000,8.16,8.25,8.06,8.24,34592,0
+NAII.US,D,20050812,000000,8.11,8.22,8.05,8.22,3100,0
+NAII.US,D,20050815,000000,8.2,8.21,8.12,8.19,3940,0
+NAII.US,D,20050816,000000,8.14,8.24,8.05,8.24,13501,0
+NAII.US,D,20050817,000000,8.18,8.24,8.07,8.19,9855,0
+NAII.US,D,20050818,000000,8.26,8.26,8.07,8.19,4125,0
+NAII.US,D,20050819,000000,8.03,8.19,8.03,8.19,6990,0
+NAII.US,D,20050822,000000,8.02,8.19,8.02,8.1,4060,0
+NAII.US,D,20050823,000000,8.08,8.13,8.06,8.13,859,0
+NAII.US,D,20050824,000000,8.15,8.15,8.05,8.12,6794,0
+NAII.US,D,20050825,000000,8.15,8.15,8.05,8.15,20432,0
+NAII.US,D,20050826,000000,8.1,8.15,8.05,8.1,6250,0
+NAII.US,D,20050829,000000,8.05,8.15,8.04,8.14,13543,0
+NAII.US,D,20050830,000000,8.06,8.14,8.05,8.05,28300,0
+NAII.US,D,20050831,000000,7.91,8.06,7.91,8.05,40120,0
+NAII.US,D,20050901,000000,8.05,8.07,8.05,8.05,10300,0
+NAII.US,D,20050902,000000,8.05,8.06,8.05,8.05,17540,0
+NAII.US,D,20050906,000000,8.03,8.14,6.57,6.78,83928,0
+NAII.US,D,20050907,000000,7,7,6.8,6.94,18862,0
+NAII.US,D,20050908,000000,6.85,6.93,6.2,6.75,22420,0
+NAII.US,D,20050909,000000,6.74,7.1,6.52,7.1,13392,0
+NAII.US,D,20050912,000000,6.99,7.1,6.84,7.01,6574,0
+NAII.US,D,20050913,000000,7.04,7.1,6.71,6.86,17720,0
+NAII.US,D,20050914,000000,6.94,7.09,6.87,6.9,11385,0
+NAII.US,D,20050915,000000,6.95,6.96,6.74,6.78,12385,0
+NAII.US,D,20050916,000000,6.79,6.84,6.7,6.83,15151,0
+NAII.US,D,20050919,000000,6.65,6.9,6.63,6.89,9700,0
+NAII.US,D,20050920,000000,6.7,6.84,6.66,6.83,12400,0
+NAII.US,D,20050921,000000,6.85,6.89,6.63,6.74,7790,0
+NAII.US,D,20050922,000000,6.72,6.79,6.63,6.71,7400,0
+NAII.US,D,20050923,000000,6.72,6.79,6.62,6.79,6150,0
+NAII.US,D,20050926,000000,6.74,6.83,6.6,6.68,10755,0
+NAII.US,D,20050927,000000,6.66,6.76,6.5,6.64,12595,0
+NAII.US,D,20050928,000000,6.54,6.74,6.5,6.7,10738,0
+NAII.US,D,20050929,000000,6.69,6.95,6.48,6.84,8040,0
+NAII.US,D,20050930,000000,6.72,6.94,6.72,6.87,1374,0
+NAII.US,D,20051003,000000,6.93,6.97,6.62,6.78,13066,0
+NAII.US,D,20051004,000000,6.78,6.89,6.72,6.8,5300,0
+NAII.US,D,20051005,000000,6.8,6.8,6.49,6.69,12229,0
+NAII.US,D,20051006,000000,6.63,6.69,6.53,6.65,6900,0
+NAII.US,D,20051007,000000,6.72,6.72,6.51,6.69,9200,0
+NAII.US,D,20051010,000000,6.65,6.78,6.48,6.59,11460,0
+NAII.US,D,20051011,000000,6.75,6.75,6.48,6.64,9592,0
+NAII.US,D,20051012,000000,6.67,6.71,6.48,6.61,5507,0
+NAII.US,D,20051013,000000,6.72,6.72,6.48,6.64,11800,0
+NAII.US,D,20051014,000000,6.64,6.69,6.48,6.65,1140,0
+NAII.US,D,20051017,000000,6.68,6.74,6.48,6.59,26226,0
+NAII.US,D,20051019,000000,6.48,6.68,6.37,6.37,9784,0
+NAII.US,D,20051020,000000,6.23,6.23,5.68,5.88,14945,0
+NAII.US,D,20051021,000000,5.89,5.89,5.45,5.62,28949,0
+NAII.US,D,20051024,000000,5.86,5.86,5.37,5.65,128484,0
+NAII.US,D,20051025,000000,5.66,5.72,5.48,5.51,34930,0
+NAII.US,D,20051026,000000,5.5,5.79,5.03,5.5,40710,0
+NAII.US,D,20051027,000000,5.56,5.65,5.3,5.34,8956,0
+NAII.US,D,20051028,000000,5.18,5.76,5.08,5.6,10593,0
+NAII.US,D,20051031,000000,5.66,5.99,5.49,5.99,16709,0
+NAII.US,D,20051101,000000,5.81,6,5.41,5.84,35982,0
+NAII.US,D,20051102,000000,5.75,5.91,5.75,5.81,31813,0
+NAII.US,D,20051103,000000,5.75,5.96,5.43,5.69,8422,0
+NAII.US,D,20051104,000000,5.54,5.95,5.5,5.7,8760,0
+NAII.US,D,20051107,000000,5.57,5.88,5.41,5.48,34990,0
+NAII.US,D,20051108,000000,5.8,5.8,5.42,5.42,32600,0
+NAII.US,D,20051109,000000,5.41,5.41,5.29,5.38,6680,0
+NAII.US,D,20051110,000000,5.29,5.94,5.26,5.68,24466,0
+NAII.US,D,20051111,000000,5.82,5.91,5.43,5.7,16053,0
+NAII.US,D,20051114,000000,5.63,5.66,5.53,5.55,33954,0
+NAII.US,D,20051115,000000,5.45,5.82,5.43,5.58,47670,0
+NAII.US,D,20051116,000000,5.58,5.78,5.45,5.65,6040,0
+NAII.US,D,20051117,000000,5.59,5.69,5.28,5.58,13740,0
+NAII.US,D,20051118,000000,5.42,5.65,5.34,5.53,33200,0
+NAII.US,D,20051121,000000,5.59,5.59,5.37,5.49,29836,0
+NAII.US,D,20051122,000000,5.39,5.57,5.27,5.27,2647,0
+NAII.US,D,20051123,000000,5.49,5.58,5.2,5.39,9802,0
+NAII.US,D,20051125,000000,5.67,5.67,5.31,5.64,4359,0
+NAII.US,D,20051128,000000,5.64,5.67,5.27,5.37,14035,0
+NAII.US,D,20051129,000000,5.25,5.47,5.22,5.44,12050,0
+NAII.US,D,20051130,000000,5.41,6,5.32,6,27223,0
+NAII.US,D,20051201,000000,5.92,5.98,5.7,5.87,7839,0
+NAII.US,D,20051202,000000,5.91,6.06,5.9,6.05,50550,0
+NAII.US,D,20051205,000000,6.15,6.49,6.09,6.45,10897,0
+NAII.US,D,20051206,000000,6.62,6.68,6.35,6.47,52842,0
+NAII.US,D,20051207,000000,6.28,6.47,6.28,6.47,3445,0
+NAII.US,D,20051208,000000,6.42,6.5,6.41,6.47,4078,0
+NAII.US,D,20051209,000000,6.5,6.5,6.25,6.49,16398,0
+NAII.US,D,20051212,000000,6.5,6.5,6.26,6.42,8290,0
+NAII.US,D,20051213,000000,6.4,6.5,6.4,6.47,17597,0
+NAII.US,D,20051214,000000,6.46,6.5,6.32,6.32,34071,0
+NAII.US,D,20051215,000000,6.25,6.49,6.25,6.42,21000,0
+NAII.US,D,20051216,000000,6.39,6.49,6.36,6.49,15400,0
+NAII.US,D,20051219,000000,6.5,6.5,6.36,6.5,4200,0
+NAII.US,D,20051220,000000,6.45,6.48,6.36,6.45,10050,0
+NAII.US,D,20051221,000000,6.33,6.47,6.33,6.47,12542,0
+NAII.US,D,20051222,000000,6.46,6.48,6.36,6.45,20050,0
+NAII.US,D,20051223,000000,6.37,6.47,6.37,6.46,850,0
+NAII.US,D,20051227,000000,6.28,6.47,6.28,6.45,6481,0
+NAII.US,D,20051228,000000,6.33,6.47,6.33,6.44,4000,0
+NAII.US,D,20051229,000000,6.37,6.43,6.37,6.41,16700,0
+NAII.US,D,20051230,000000,6.37,6.48,6.36,6.48,2888,0
+NAII.US,D,20060103,000000,6.4,6.46,6.36,6.37,2500,0
+NAII.US,D,20060104,000000,6.32,6.54,6.32,6.48,4680,0
+NAII.US,D,20060105,000000,6.39,6.49,6.36,6.37,17314,0
+NAII.US,D,20060106,000000,6.41,6.46,6.36,6.44,16448,0
+NAII.US,D,20060109,000000,6.28,6.43,6.27,6.34,52400,0
+NAII.US,D,20060110,000000,6.31,6.42,6.27,6.41,2600,0
+NAII.US,D,20060111,000000,6.34,6.61,6.28,6.5,7140,0
+NAII.US,D,20060112,000000,6.31,6.54,6.31,6.5,6171,0
+NAII.US,D,20060113,000000,6.35,6.61,6.35,6.61,6920,0
+NAII.US,D,20060117,000000,6.67,6.97,6.67,6.92,25495,0
+NAII.US,D,20060118,000000,6.96,6.96,6.88,6.92,7200,0
+NAII.US,D,20060119,000000,6.67,6.95,6.43,6.92,13684,0
+NAII.US,D,20060120,000000,6.91,6.98,6.84,6.91,7529,0
+NAII.US,D,20060123,000000,6.88,6.97,6.88,6.97,3300,0
+NAII.US,D,20060124,000000,6.92,6.97,6.92,6.93,500,0
+NAII.US,D,20060125,000000,6.91,6.96,6.86,6.93,1000,0
+NAII.US,D,20060126,000000,6.85,6.97,6.85,6.94,1900,0
+NAII.US,D,20060127,000000,7.09,7.59,7.09,7.34,34800,0
+NAII.US,D,20060130,000000,7.4,7.4,7.25,7.4,12432,0
+NAII.US,D,20060131,000000,7.4,7.5,7.28,7.5,12500,0
+NAII.US,D,20060201,000000,7.4,7.5,7.32,7.44,6648,0
+NAII.US,D,20060202,000000,7.42,7.5,7.32,7.42,7500,0
+NAII.US,D,20060203,000000,7.4,7.4,7.4,7.4,2400,0
+NAII.US,D,20060206,000000,7.4,7.4,7.26,7.26,4500,0
+NAII.US,D,20060207,000000,7.4,7.4,7.25,7.3,6464,0
+NAII.US,D,20060208,000000,7.25,7.45,7.25,7.37,7655,0
+NAII.US,D,20060209,000000,7.41,7.49,7.33,7.39,3408,0
+NAII.US,D,20060210,000000,7.39,7.48,7.25,7.38,7681,0
+NAII.US,D,20060213,000000,7.39,7.49,7.37,7.4,1200,0
+NAII.US,D,20060214,000000,7.45,7.49,7.26,7.44,2910,0
+NAII.US,D,20060215,000000,7.39,7.5,7.26,7.44,6100,0
+NAII.US,D,20060216,000000,7.4,7.44,7.31,7.42,2699,0
+NAII.US,D,20060217,000000,7.43,7.49,7.37,7.42,1786,0
+NAII.US,D,20060221,000000,7.32,7.55,7.26,7.54,16801,0
+NAII.US,D,20060222,000000,7.45,7.55,7.39,7.44,4580,0
+NAII.US,D,20060223,000000,7.48,8.6,7.48,8.28,73695,0
+NAII.US,D,20060224,000000,8.36,8.36,8,8.28,21680,0
+NAII.US,D,20060227,000000,8.36,8.59,8.36,8.51,30891,0
+NAII.US,D,20060228,000000,8.64,8.65,8.42,8.52,15870,0
+NAII.US,D,20060301,000000,8.42,8.65,8.05,8.36,17490,0
+NAII.US,D,20060302,000000,8.41,8.55,8.14,8.26,13066,0
+NAII.US,D,20060303,000000,8.3,8.3,8.1,8.25,3930,0
+NAII.US,D,20060306,000000,8.3,8.6,8.19,8.54,59183,0
+NAII.US,D,20060307,000000,8.59,8.6,8.23,8.44,14646,0
+NAII.US,D,20060308,000000,8.45,8.45,8.24,8.33,27894,0
+NAII.US,D,20060309,000000,8.25,8.43,8.19,8.35,18907,0
+NAII.US,D,20060310,000000,8.5,8.5,8.14,8.4,13684,0
+NAII.US,D,20060313,000000,8.4,8.4,8.14,8.25,5904,0
+NAII.US,D,20060314,000000,8.19,8.38,8.17,8.36,7530,0
+NAII.US,D,20060315,000000,8.19,8.38,8.17,8.38,7500,0
+NAII.US,D,20060316,000000,8.4,8.4,8.23,8.3,5354,0
+NAII.US,D,20060317,000000,8.38,8.46,8.14,8.2,5900,0
+NAII.US,D,20060320,000000,8.17,8.27,8.05,8.16,18577,0
+NAII.US,D,20060321,000000,8.16,8.23,8.11,8.13,5600,0
+NAII.US,D,20060322,000000,8.01,8.36,8.01,8.13,5600,0
+NAII.US,D,20060323,000000,8.19,8.19,8.05,8.12,3900,0
+NAII.US,D,20060324,000000,8.12,8.19,8.07,8.13,6958,0
+NAII.US,D,20060327,000000,8.01,8.16,8,8,26907,0
+NAII.US,D,20060328,000000,8.04,8.19,8,8.1,6835,0
+NAII.US,D,20060329,000000,8,8.14,7.66,8.09,4307,0
+NAII.US,D,20060330,000000,8,8.15,8,8.13,8900,0
+NAII.US,D,20060331,000000,8.15,8.15,8,8.14,4146,0
+NAII.US,D,20060403,000000,8.15,8.15,8.04,8.11,17925,0
+NAII.US,D,20060404,000000,8.03,8.11,8,8,5330,0
+NAII.US,D,20060405,000000,8.05,8.15,8.05,8.15,2750,0
+NAII.US,D,20060406,000000,8.15,8.2,8.15,8.2,8900,0
+NAII.US,D,20060407,000000,8.15,8.18,8.15,8.18,5900,0
+NAII.US,D,20060410,000000,8.22,8.22,8.12,8.17,5067,0
+NAII.US,D,20060411,000000,8.04,8.17,8.02,8.1,6227,0
+NAII.US,D,20060412,000000,8.03,8.09,8.02,8.05,5683,0
+NAII.US,D,20060413,000000,8.04,8.2,7.79,8.08,26394,0
+NAII.US,D,20060417,000000,7.93,8.25,7.87,8.05,10104,0
+NAII.US,D,20060418,000000,8.04,8.15,7.95,8.04,6068,0
+NAII.US,D,20060419,000000,7.94,8.2,7.72,8.05,38000,0
+NAII.US,D,20060420,000000,8.07,8.2,8.03,8.11,12848,0
+NAII.US,D,20060421,000000,7.97,8.19,7.96,8.15,8485,0
+NAII.US,D,20060424,000000,8.13,8.19,8.13,8.18,4400,0
+NAII.US,D,20060425,000000,8.08,8.45,8.08,8.35,24730,0
+NAII.US,D,20060426,000000,8.42,8.47,8.35,8.44,11106,0
+NAII.US,D,20060427,000000,8.26,8.43,8.1,8.43,3070,0
+NAII.US,D,20060428,000000,8.25,8.47,8.25,8.45,5271,0
+NAII.US,D,20060501,000000,9.2,10.5,9,9.93,326473,0
+NAII.US,D,20060502,000000,9.93,10.11,9.87,9.96,106214,0
+NAII.US,D,20060503,000000,10.16,10.16,9.78,9.89,15799,0
+NAII.US,D,20060504,000000,9.89,9.89,9.81,9.89,8316,0
+NAII.US,D,20060505,000000,9.8,9.86,9.54,9.84,24224,0
+NAII.US,D,20060508,000000,9.76,9.85,9.6,9.72,22742,0
+NAII.US,D,20060509,000000,9.73,9.73,9.5,9.7,24771,0
+NAII.US,D,20060510,000000,9.74,10.25,9.74,10.18,81301,0
+NAII.US,D,20060511,000000,10.25,10.34,10.06,10.26,36669,0
+NAII.US,D,20060512,000000,10.19,10.32,9.21,9.96,32074,0
+NAII.US,D,20060515,000000,9.84,10.19,8.81,10.19,76594,0
+NAII.US,D,20060516,000000,10,10,9.7,9.78,16934,0
+NAII.US,D,20060517,000000,9.72,9.98,9.65,9.87,23997,0
+NAII.US,D,20060518,000000,9.77,10,9.7,9.99,38274,0
+NAII.US,D,20060519,000000,10.12,10.25,9.99,10.18,24663,0
+NAII.US,D,20060522,000000,10.32,10.41,9.75,10.36,33925,0
+NAII.US,D,20060523,000000,10.25,10.46,10.13,10.42,22600,0
+NAII.US,D,20060524,000000,10.21,10.35,10.12,10.34,20380,0
+NAII.US,D,20060525,000000,10.44,10.48,10.02,10.25,20981,0
+NAII.US,D,20060526,000000,10.08,10.35,10.02,10.24,8050,0
+NAII.US,D,20060530,000000,10.06,10.14,10.02,10.09,15010,0
+NAII.US,D,20060531,000000,10,10.38,10,10.15,53425,0
+NAII.US,D,20060601,000000,10.2,10.4,9.78,9.95,24463,0
+NAII.US,D,20060602,000000,9.98,9.98,9.71,9.87,27564,0
+NAII.US,D,20060605,000000,10.01,10.18,9.88,10.05,14606,0
+NAII.US,D,20060606,000000,9.82,10.32,9.82,10.02,21146,0
+NAII.US,D,20060607,000000,10.02,10.15,9.81,10.02,9802,0
+NAII.US,D,20060608,000000,9.92,10.12,9.74,10.12,16202,0
+NAII.US,D,20060609,000000,10.31,10.35,9.74,9.91,18921,0
+NAII.US,D,20060612,000000,10.16,10.25,9.68,10.02,16400,0
+NAII.US,D,20060613,000000,10.17,10.2,9.68,10.01,4400,0
+NAII.US,D,20060614,000000,10.05,10.23,9.7,10.08,17026,0
+NAII.US,D,20060615,000000,10.07,10.16,9.88,10.08,3600,0
+NAII.US,D,20060616,000000,10.02,10.05,9.68,10.01,5571,0
+NAII.US,D,20060619,000000,9.88,10.01,9.68,9.84,5668,0
+NAII.US,D,20060620,000000,10.2,10.2,9.82,9.86,3300,0
+NAII.US,D,20060621,000000,9.85,10.1,9.76,9.86,20110,0
+NAII.US,D,20060622,000000,9.65,9.89,9.65,9.86,13353,0
+NAII.US,D,20060623,000000,9.67,9.74,9.67,9.74,2993,0
+NAII.US,D,20060626,000000,9.8,10.1,9.7,9.97,18793,0
+NAII.US,D,20060627,000000,9.77,10.1,9.68,9.75,13539,0
+NAII.US,D,20060628,000000,9.74,11.35,9.68,10.86,63793,0
+NAII.US,D,20060629,000000,10.81,10.86,10.53,10.55,17677,0
+NAII.US,D,20060630,000000,10.5,11.1,10.39,10.72,19900,0
+NAII.US,D,20060703,000000,10.94,10.94,10.54,10.76,3297,0
+NAII.US,D,20060705,000000,10.6,11.02,10.46,10.84,22119,0
+NAII.US,D,20060706,000000,10.08,10.97,10.08,10.6,94570,0
+NAII.US,D,20060707,000000,10.01,10.59,9.82,10.49,31903,0
+NAII.US,D,20060710,000000,10.1,10.45,10.06,10.1,12571,0
+NAII.US,D,20060711,000000,10.07,10.31,9.85,9.91,11023,0
+NAII.US,D,20060712,000000,9.8,10.07,9.78,9.85,10801,0
+NAII.US,D,20060713,000000,9.78,9.78,9.05,9.49,22619,0
+NAII.US,D,20060714,000000,9.41,9.52,9.18,9.52,43381,0
+NAII.US,D,20060717,000000,9.33,9.54,9.05,9.3,16738,0
+NAII.US,D,20060718,000000,9.11,9.5,9.04,9.5,35871,0
+NAII.US,D,20060719,000000,9.11,9.3,8.66,9.13,17758,0
+NAII.US,D,20060720,000000,9.14,9.44,8.41,9.05,39236,0
+NAII.US,D,20060721,000000,8.7,9.27,8.7,9.16,8895,0
+NAII.US,D,20060724,000000,9.07,9.28,8.7,9.03,30804,0
+NAII.US,D,20060725,000000,8.99,9.21,8.69,8.94,41332,0
+NAII.US,D,20060726,000000,8.91,8.99,8.62,8.66,6841,0
+NAII.US,D,20060727,000000,8.74,9.22,8.58,9.22,60164,0
+NAII.US,D,20060728,000000,9.07,9.81,8.86,9.32,58210,0
+NAII.US,D,20060731,000000,9.32,9.32,9.03,9.3,27794,0
+NAII.US,D,20060801,000000,9.17,9.5,9.06,9.17,8798,0
+NAII.US,D,20060802,000000,9.29,9.41,9.03,9.1,8393,0
+NAII.US,D,20060803,000000,9.15,9.39,9,9.38,41754,0
+NAII.US,D,20060804,000000,9.23,9.28,9,9,39569,0
+NAII.US,D,20060807,000000,8.96,9.32,8.75,9,28249,0
+NAII.US,D,20060808,000000,8.91,9.27,8.8,9.25,39466,0
+NAII.US,D,20060809,000000,9.25,9.4,8.9,8.92,84300,0
+NAII.US,D,20060810,000000,8.92,9.22,8.84,9,19341,0
+NAII.US,D,20060811,000000,9.05,9.15,8.25,8.9,53034,0
+NAII.US,D,20060814,000000,9.09,9.13,8.56,8.67,47900,0
+NAII.US,D,20060815,000000,8.45,8.74,7.75,7.77,104123,0
+NAII.US,D,20060816,000000,7.6,8.38,7.24,7.93,91494,0
+NAII.US,D,20060817,000000,7.65,8.1,7.65,7.9,55403,0
+NAII.US,D,20060818,000000,7.79,9.49,7.79,9.24,47885,0
+NAII.US,D,20060821,000000,9.03,9.44,9.02,9.31,34292,0
+NAII.US,D,20060822,000000,8.8,9.34,8.8,9.13,16002,0
+NAII.US,D,20060823,000000,8.88,9.35,8.72,9.32,7550,0
+NAII.US,D,20060824,000000,9.11,9.35,9.05,9.32,4179,0
+NAII.US,D,20060825,000000,9.28,9.35,9.06,9.35,11149,0
+NAII.US,D,20060828,000000,9.35,9.51,9.35,9.51,7850,0
+NAII.US,D,20060829,000000,9.45,9.61,9.4,9.55,3802,0
+NAII.US,D,20060830,000000,9.15,9.7,9.12,9.4,2950,0
+NAII.US,D,20060831,000000,9.53,9.65,9.25,9.41,34900,0
+NAII.US,D,20060901,000000,9.24,9.69,9.18,9.5,29644,0
+NAII.US,D,20060905,000000,9.38,9.59,9.23,9.51,7317,0
+NAII.US,D,20060906,000000,9.26,9.61,9.17,9.47,23714,0
+NAII.US,D,20060907,000000,9.24,9.5,9.2,9.5,5106,0
+NAII.US,D,20060908,000000,9.6,9.6,9.23,9.49,21162,0
+NAII.US,D,20060911,000000,9.71,9.71,9.28,9.48,28984,0
+NAII.US,D,20060912,000000,9.5,9.5,8.86,8.95,31058,0
+NAII.US,D,20060913,000000,8.73,9.1,8.62,9.1,23578,0
+NAII.US,D,20060914,000000,8.9,9.25,8.88,9.25,5100,0
+NAII.US,D,20060915,000000,9.12,9.25,9.12,9.21,6500,0
+NAII.US,D,20060918,000000,9.14,9.25,9.14,9.22,2700,0
+NAII.US,D,20060919,000000,9.02,9.35,9.02,9.24,13300,0
+NAII.US,D,20060920,000000,9.2,9.33,9.06,9.25,12570,0
+NAII.US,D,20060921,000000,9.18,9.28,8.89,9.17,13100,0
+NAII.US,D,20060922,000000,9.16,9.28,9.01,9.24,4986,0
+NAII.US,D,20060925,000000,9.3,9.3,8.81,9.15,4357,0
+NAII.US,D,20060926,000000,8.98,9.19,8.91,9.13,8201,0
+NAII.US,D,20060927,000000,9.15,9.17,9.06,9.13,1000,0
+NAII.US,D,20060928,000000,9.19,9.22,9,9.15,5200,0
+NAII.US,D,20060929,000000,9.16,9.24,8.91,9.23,9900,0
+NAII.US,D,20061002,000000,9.24,9.4,8.97,9.21,4881,0
+NAII.US,D,20061003,000000,9.09,9.21,9.05,9.21,4552,0
+NAII.US,D,20061004,000000,9.24,9.24,9.17,9.17,1150,0
+NAII.US,D,20061005,000000,9.23,9.24,9.15,9.23,1800,0
+NAII.US,D,20061006,000000,9.26,9.26,9.22,9.22,1200,0
+NAII.US,D,20061009,000000,9.02,9.25,8.91,9.25,23863,0
+NAII.US,D,20061010,000000,8.96,9.25,8.96,9.23,16251,0
+NAII.US,D,20061011,000000,9.16,9.23,9.12,9.23,800,0
+NAII.US,D,20061012,000000,9.2,9.25,9.15,9.18,2955,0
+NAII.US,D,20061013,000000,9.15,9.25,9.15,9.25,1800,0
+NAII.US,D,20061016,000000,9.07,9.25,9.07,9.25,4229,0
+NAII.US,D,20061017,000000,9.15,9.25,8.83,9.25,3511,0
+NAII.US,D,20061018,000000,9.21,9.21,9.05,9.17,4684,0
+NAII.US,D,20061019,000000,9.08,9.23,8.91,9.15,4615,0
+NAII.US,D,20061020,000000,9.13,9.19,9.11,9.17,4200,0
+NAII.US,D,20061023,000000,8.86,9.16,8.86,8.98,18891,0
+NAII.US,D,20061024,000000,8.66,8.9,8.6,8.6,27358,0
+NAII.US,D,20061025,000000,8.6,8.78,8.6,8.64,9254,0
+NAII.US,D,20061026,000000,8.58,8.76,8.5,8.69,6182,0
+NAII.US,D,20061027,000000,8.66,8.73,8.61,8.71,2700,0
+NAII.US,D,20061030,000000,8.54,8.6,8.5,8.55,11922,0
+NAII.US,D,20061031,000000,8.53,8.67,8.53,8.67,7426,0
+NAII.US,D,20061101,000000,8.64,8.64,8.56,8.58,2700,0
+NAII.US,D,20061102,000000,8.56,8.9,8.56,8.71,5350,0
+NAII.US,D,20061103,000000,8.71,8.9,8.59,8.66,3500,0
+NAII.US,D,20061106,000000,8.5,8.76,8.41,8.47,12241,0
+NAII.US,D,20061107,000000,8.48,8.77,8.4,8.48,8899,0
+NAII.US,D,20061108,000000,8.49,8.5,8.39,8.43,2475,0
+NAII.US,D,20061109,000000,8.38,8.45,8.2,8.45,12126,0
+NAII.US,D,20061110,000000,8.38,8.45,8.36,8.45,4975,0
+NAII.US,D,20061113,000000,8.45,8.48,8.37,8.45,11150,0
+NAII.US,D,20061114,000000,8.37,8.46,8.36,8.46,4100,0
+NAII.US,D,20061115,000000,8.43,8.48,8.37,8.37,1801,0
+NAII.US,D,20061116,000000,8.37,8.46,8.37,8.38,9868,0
+NAII.US,D,20061117,000000,8.38,8.43,8.38,8.38,500,0
+NAII.US,D,20061120,000000,8.38,8.44,8.37,8.43,9600,0
+NAII.US,D,20061121,000000,8.3,8.5,8.3,8.49,14727,0
+NAII.US,D,20061122,000000,8.46,8.78,8.43,8.71,10112,0
+NAII.US,D,20061124,000000,8.7,8.88,8.7,8.71,5940,0
+NAII.US,D,20061127,000000,8.69,8.77,8.6,8.61,9392,0
+NAII.US,D,20061128,000000,8.64,8.78,8.6,8.61,9490,0
+NAII.US,D,20061129,000000,8.64,8.64,7.79,8.39,48648,0
+NAII.US,D,20061130,000000,8.51,8.63,8.14,8.63,15419,0
+NAII.US,D,20061201,000000,8.47,8.6,8.39,8.55,7926,0
+NAII.US,D,20061204,000000,8.34,8.59,8.3,8.59,5400,0
+NAII.US,D,20061205,000000,8.53,8.53,8.29,8.43,7666,0
+NAII.US,D,20061206,000000,8.43,8.53,8.28,8.51,5099,0
+NAII.US,D,20061207,000000,8.31,8.58,8.23,8.44,8610,0
+NAII.US,D,20061208,000000,8.27,8.59,8.1,8.5,128015,0
+NAII.US,D,20061211,000000,8.47,8.61,8.47,8.6,9500,0
+NAII.US,D,20061212,000000,8.58,8.7,8.47,8.58,11100,0
+NAII.US,D,20061213,000000,8.65,8.69,8.47,8.6,6600,0
+NAII.US,D,20061214,000000,8.65,8.68,8.52,8.54,6625,0
+NAII.US,D,20061215,000000,8.58,8.6,8.51,8.6,8400,0
+NAII.US,D,20061218,000000,8.53,8.61,8.49,8.59,6201,0
+NAII.US,D,20061219,000000,8.53,8.55,8.43,8.54,2500,0
+NAII.US,D,20061220,000000,8.5,8.6,8.5,8.59,4900,0
+NAII.US,D,20061221,000000,8.5,8.6,8.48,8.59,68716,0
+NAII.US,D,20061226,000000,8.53,8.6,8.52,8.6,3720,0
+NAII.US,D,20061227,000000,8.6,8.6,8.57,8.57,2520,0
+NAII.US,D,20061228,000000,8.55,8.67,8.55,8.67,9588,0
+NAII.US,D,20061229,000000,8.65,8.71,8.61,8.67,8786,0
+NAII.US,D,20070103,000000,8.58,8.97,8.58,8.83,23476,0
+NAII.US,D,20070104,000000,8.83,9.16,8.83,8.96,17975,0
+NAII.US,D,20070105,000000,8.98,9.18,8.98,9.18,5099,0
+NAII.US,D,20070108,000000,9.07,9.18,9.07,9.15,3100,0
+NAII.US,D,20070109,000000,9.08,9.33,9.08,9.26,4950,0
+NAII.US,D,20070110,000000,9.3,9.3,9.1,9.24,7600,0
+NAII.US,D,20070111,000000,9.25,9.33,9.07,9.19,6200,0
+NAII.US,D,20070112,000000,9.35,9.35,9.1,9.16,9031,0
+NAII.US,D,20070116,000000,9.17,9.25,9.11,9.24,2922,0
+NAII.US,D,20070117,000000,9.29,9.3,9.03,9.25,12774,0
+NAII.US,D,20070118,000000,9.29,9.34,9.22,9.25,5940,0
+NAII.US,D,20070119,000000,9.23,9.29,9.03,9.15,11400,0
+NAII.US,D,20070122,000000,9.05,9.3,9.05,9.08,8482,0
+NAII.US,D,20070123,000000,9,9.27,8.9,8.92,20666,0
+NAII.US,D,20070124,000000,9.02,9.02,8.85,8.94,8334,0
+NAII.US,D,20070125,000000,8.94,9.2,8.74,8.74,6979,0
+NAII.US,D,20070126,000000,8.73,8.88,8.73,8.8,5699,0
+NAII.US,D,20070129,000000,8.87,9.05,8.85,8.97,3900,0
+NAII.US,D,20070130,000000,9.15,9.15,8.88,9,1200,0
+NAII.US,D,20070131,000000,8.81,9.25,8.77,9,9507,0
+NAII.US,D,20070201,000000,9.18,9.18,8.84,8.99,3370,0
+NAII.US,D,20070202,000000,8.84,9,8.67,8.82,17100,0
+NAII.US,D,20070205,000000,8.83,9.19,8.83,9.11,600,0
+NAII.US,D,20070206,000000,8.96,9.06,8.88,9.01,2950,0
+NAII.US,D,20070207,000000,8.87,9.14,8.87,8.97,3050,0
+NAII.US,D,20070208,000000,9.01,9.2,8.9,9.14,10700,0
+NAII.US,D,20070209,000000,9.19,9.19,8.8,9.04,8625,0
+NAII.US,D,20070212,000000,8.94,9.02,8.8,9,10200,0
+NAII.US,D,20070213,000000,9,9,8.77,8.95,3305,0
+NAII.US,D,20070214,000000,8.89,9,8.77,8.95,1311,0
+NAII.US,D,20070215,000000,8.88,9,8.88,8.91,700,0
+NAII.US,D,20070216,000000,8.83,8.98,8.83,8.88,4500,0
+NAII.US,D,20070220,000000,8.96,9,8.91,8.97,1430,0
+NAII.US,D,20070221,000000,9.11,9.13,9.01,9.13,1700,0
+NAII.US,D,20070222,000000,9.01,9.14,8.97,9.1,2173,0
+NAII.US,D,20070223,000000,8.93,9.07,8.85,8.93,4800,0
+NAII.US,D,20070226,000000,8.9,8.98,8.74,8.74,6650,0
+NAII.US,D,20070227,000000,8.79,8.97,8.68,8.97,5801,0
+NAII.US,D,20070228,000000,9.01,9.01,8.72,8.9,4055,0
+NAII.US,D,20070301,000000,8.74,8.89,8.73,8.89,11166,0
+NAII.US,D,20070302,000000,8.9,8.9,8.74,8.9,2506,0
+NAII.US,D,20070305,000000,8.75,8.88,8.74,8.74,3037,0
+NAII.US,D,20070306,000000,8.75,8.9,8.71,8.88,6951,0
+NAII.US,D,20070307,000000,8.75,8.89,8.74,8.75,1750,0
+NAII.US,D,20070308,000000,8.8,8.8,8.71,8.8,3510,0
+NAII.US,D,20070309,000000,8.74,8.8,8.74,8.8,1250,0
+NAII.US,D,20070312,000000,8.8,8.86,8.74,8.86,1700,0
+NAII.US,D,20070313,000000,8.75,8.87,8.72,8.76,3200,0
+NAII.US,D,20070314,000000,8.79,8.85,8.78,8.78,4249,0
+NAII.US,D,20070315,000000,8.86,8.89,8.76,8.82,4200,0
+NAII.US,D,20070316,000000,8.73,8.88,8.73,8.84,12800,0
+NAII.US,D,20070319,000000,8.71,8.73,8.45,8.66,9014,0
+NAII.US,D,20070320,000000,8.55,8.58,8.35,8.35,5604,0
+NAII.US,D,20070321,000000,8.33,8.33,8.3,8.31,3750,0
+NAII.US,D,20070322,000000,8.2,8.2,7.77,8.02,33817,0
+NAII.US,D,20070323,000000,8.02,8.02,7.9,7.9,2012,0
+NAII.US,D,20070326,000000,7.92,8.04,7.92,8,2784,0
+NAII.US,D,20070327,000000,7.97,7.97,7.97,7.97,300,0
+NAII.US,D,20070328,000000,8.06,8.06,8.03,8.04,300,0
+NAII.US,D,20070329,000000,7.99,8.01,7.91,7.97,1900,0
+NAII.US,D,20070330,000000,8.11,8.38,8,8,3900,0
+NAII.US,D,20070402,000000,8,8.11,7.94,8.11,6234,0
+NAII.US,D,20070403,000000,8.19,8.19,7.91,8.01,3573,0
+NAII.US,D,20070404,000000,8.19,8.2,8,8,900,0
+NAII.US,D,20070405,000000,7.96,8.13,7.88,8.1,3564,0
+NAII.US,D,20070409,000000,7.94,8.18,7.91,7.95,2736,0
+NAII.US,D,20070410,000000,8.05,8.19,8.02,8.19,3485,0
+NAII.US,D,20070411,000000,8.08,8.28,8.07,8.22,2502,0
+NAII.US,D,20070412,000000,8.2,8.23,8.06,8.14,2500,0
+NAII.US,D,20070413,000000,8.18,8.27,8.02,8.13,2535,0
+NAII.US,D,20070416,000000,8.23,8.28,7.99,8.15,2500,0
+NAII.US,D,20070417,000000,8.09,8.12,7.94,8,3135,0
+NAII.US,D,20070418,000000,8.06,8.09,7.92,8.09,5225,0
+NAII.US,D,20070419,000000,7.91,8.1,7.87,8.01,4863,0
+NAII.US,D,20070420,000000,7.99,8.2,7.87,7.94,4200,0
+NAII.US,D,20070423,000000,8.09,8.2,7.91,8.05,5009,0
+NAII.US,D,20070424,000000,8.05,8.05,7.97,8.04,600,0
+NAII.US,D,20070425,000000,8.05,8.05,8.01,8.05,3500,0
+NAII.US,D,20070426,000000,7.99,8.04,7.94,8,1200,0
+NAII.US,D,20070427,000000,7.94,8.04,7.91,7.91,2000,0
+NAII.US,D,20070430,000000,7.87,8.04,7.87,7.97,13710,0
+NAII.US,D,20070501,000000,7.91,7.91,7.87,7.88,2415,0
+NAII.US,D,20070502,000000,7.91,8.03,7.91,7.97,3545,0
+NAII.US,D,20070504,000000,7.9,7.97,7.85,7.92,7011,0
+NAII.US,D,20070507,000000,8.01,8.03,7.87,7.9,7422,0
+NAII.US,D,20070508,000000,7.87,7.94,7.87,7.88,5235,0
+NAII.US,D,20070509,000000,7.86,7.94,7.85,7.94,8900,0
+NAII.US,D,20070510,000000,7.82,7.93,7.6,7.63,12963,0
+NAII.US,D,20070511,000000,7.7,7.83,7.65,7.79,3438,0
+NAII.US,D,20070514,000000,7.84,7.94,7.6,7.8,4204,0
+NAII.US,D,20070515,000000,7.71,7.94,7.7,7.74,2400,0
+NAII.US,D,20070516,000000,7.67,7.9,7.66,7.67,3200,0
+NAII.US,D,20070517,000000,7.69,7.85,7.66,7.72,7880,0
+NAII.US,D,20070518,000000,7.7,7.78,7.64,7.72,4725,0
+NAII.US,D,20070521,000000,7.66,7.76,7.65,7.72,2111,0
+NAII.US,D,20070522,000000,7.62,7.7,7,7.41,40980,0
+NAII.US,D,20070523,000000,7.47,7.78,7.41,7.41,21500,0
+NAII.US,D,20070524,000000,7.41,7.63,7.4,7.51,1200,0
+NAII.US,D,20070525,000000,7.33,7.67,7.32,7.67,3299,0
+NAII.US,D,20070529,000000,7.65,7.65,7.52,7.59,3700,0
+NAII.US,D,20070530,000000,7.47,7.67,7.41,7.59,9618,0
+NAII.US,D,20070531,000000,7.42,7.75,7.42,7.75,3982,0
+NAII.US,D,20070601,000000,7.5,7.65,7.29,7.64,11201,0
+NAII.US,D,20070604,000000,7.64,7.69,7.64,7.66,2027,0
+NAII.US,D,20070605,000000,7.58,7.69,7.58,7.67,3800,0
+NAII.US,D,20070606,000000,7.53,7.78,7.5,7.72,13199,0
+NAII.US,D,20070607,000000,7.55,7.78,7.5,7.66,15501,0
+NAII.US,D,20070608,000000,7.67,7.77,7.61,7.71,2611,0
+NAII.US,D,20070611,000000,7.46,7.66,7.41,7.5,7300,0
+NAII.US,D,20070612,000000,7.6,7.63,7.38,7.54,7000,0
+NAII.US,D,20070613,000000,7.44,7.5,7.28,7.5,8050,0
+NAII.US,D,20070614,000000,7.41,7.43,7.31,7.31,14400,0
+NAII.US,D,20070615,000000,7.37,7.4,7.2,7.31,8405,0
+NAII.US,D,20070618,000000,7.21,7.26,6.94,7.24,14520,0
+NAII.US,D,20070619,000000,7.08,7.24,7.03,7.1,14040,0
+NAII.US,D,20070620,000000,7.03,7.2,6.41,7.2,10710,0
+NAII.US,D,20070621,000000,7.19,7.27,7.06,7.15,5475,0
+NAII.US,D,20070622,000000,7.13,7.21,7.12,7.21,2800,0
+NAII.US,D,20070625,000000,7.22,7.22,7.05,7.16,6250,0
+NAII.US,D,20070626,000000,7.16,7.23,7.14,7.17,4500,0
+NAII.US,D,20070627,000000,7.07,7.24,7.01,7.17,7600,0
+NAII.US,D,20070628,000000,7.14,7.14,7.04,7.05,1000,0
+NAII.US,D,20070629,000000,7.04,7.21,7.02,7.21,10088,0
+NAII.US,D,20070702,000000,7.12,7.19,7.12,7.19,400,0
+NAII.US,D,20070703,000000,7.16,7.19,7.13,7.19,500,0
+NAII.US,D,20070705,000000,7.11,7.3,6.87,7.12,10837,0
+NAII.US,D,20070706,000000,7.12,7.22,7.03,7.13,10595,0
+NAII.US,D,20070709,000000,7.07,7.21,7.03,7.21,4400,0
+NAII.US,D,20070710,000000,7.22,7.25,7.04,7.24,2072,0
+NAII.US,D,20070711,000000,7.18,7.72,7.01,7.71,10120,0
+NAII.US,D,20070712,000000,7.65,7.65,7.19,7.4,10202,0
+NAII.US,D,20070713,000000,7.39,7.41,7.39,7.41,460,0
+NAII.US,D,20070716,000000,7.29,7.52,7.29,7.33,1699,0
+NAII.US,D,20070717,000000,7.3,7.57,7.13,7.13,10300,0
+NAII.US,D,20070718,000000,7.15,7.41,7.13,7.13,1400,0
+NAII.US,D,20070719,000000,7.13,7.16,7.03,7.11,3400,0
+NAII.US,D,20070720,000000,7.32,7.32,6.95,6.98,10950,0
+NAII.US,D,20070723,000000,7.59,7.59,7.02,7.2,7500,0
+NAII.US,D,20070724,000000,7.07,7.44,7.02,7.09,7319,0
+NAII.US,D,20070725,000000,7.05,7.2,7,7.06,7417,0
+NAII.US,D,20070726,000000,7.04,7.09,7,7.09,18398,0
+NAII.US,D,20070727,000000,7.06,7.25,7.01,7.18,5930,0
+NAII.US,D,20070730,000000,7.08,7.27,7.02,7.17,1000,0
+NAII.US,D,20070731,000000,7.08,7.21,7.04,7.16,1816,0
+NAII.US,D,20070801,000000,7.08,7.19,6.99,7.15,17928,0
+NAII.US,D,20070802,000000,7.02,7.14,6.75,6.88,19073,0
+NAII.US,D,20070803,000000,6.75,7.06,6.7,6.9,5900,0
+NAII.US,D,20070806,000000,6.81,7.08,6.8,7.01,5700,0
+NAII.US,D,20070807,000000,6.91,7.24,5.64,5.81,16675,0
+NAII.US,D,20070808,000000,5.85,6.92,5.83,6.92,22688,0
+NAII.US,D,20070809,000000,7.08,7.08,6.42,6.9,4660,0
+NAII.US,D,20070810,000000,6.8,7.09,6.8,7.07,7773,0
+NAII.US,D,20070813,000000,6.63,7.09,6.63,6.99,1607,0
+NAII.US,D,20070814,000000,6.56,7.25,6.56,7,4131,0
+NAII.US,D,20070815,000000,6.69,7.1,6.64,6.96,15015,0
+NAII.US,D,20070816,000000,6.82,7.08,6.54,7,5310,0
+NAII.US,D,20070817,000000,6.87,7.34,6.45,6.99,11428,0
+NAII.US,D,20070820,000000,6.77,7.21,6.77,7.1,3300,0
+NAII.US,D,20070821,000000,7.13,7.39,6.88,7.17,11245,0
+NAII.US,D,20070822,000000,7.01,7.2,6.63,6.93,5679,0
+NAII.US,D,20070823,000000,6.8,7.2,6.8,7.08,3000,0
+NAII.US,D,20070824,000000,6.93,7.19,6.93,7.18,800,0
+NAII.US,D,20070827,000000,7.14,7.2,7.05,7.18,3500,0
+NAII.US,D,20070828,000000,7.08,7.17,6.8,6.97,10050,0
+NAII.US,D,20070829,000000,7,7.19,6.96,7.15,3900,0
+NAII.US,D,20070830,000000,7.01,7.01,7.01,7.01,200,0
+NAII.US,D,20070831,000000,7.14,7.18,6.92,7.16,3750,0
+NAII.US,D,20070904,000000,7.2,7.2,7.03,7.19,1100,0
+NAII.US,D,20070905,000000,7.01,7.19,6.8,7.1,10916,0
+NAII.US,D,20070906,000000,6.93,7.18,6.93,7.09,3300,0
+NAII.US,D,20070907,000000,6.93,7.15,6.93,7.13,4100,0
+NAII.US,D,20070910,000000,7.01,7.14,6.8,7.04,9944,0
+NAII.US,D,20070911,000000,7.07,7.08,6.88,6.97,5588,0
+NAII.US,D,20070912,000000,6.86,7.15,6.86,7.1,6700,0
+NAII.US,D,20070913,000000,7.08,7.09,6.82,6.88,2600,0
+NAII.US,D,20070914,000000,6.71,6.99,6.71,6.87,5085,0
+NAII.US,D,20070917,000000,6.79,6.98,6.71,6.9,11395,0
+NAII.US,D,20070918,000000,6.85,6.9,6.7,6.85,5387,0
+NAII.US,D,20070919,000000,6.97,7,6.7,7,9342,0
+NAII.US,D,20070920,000000,6.73,7.1,6.7,6.93,7502,0
+NAII.US,D,20070921,000000,7,7,6.95,6.95,500,0
+NAII.US,D,20070924,000000,6.71,6.72,6.12,6.2,73497,0
+NAII.US,D,20070925,000000,6.24,6.41,6.18,6.18,21732,0
+NAII.US,D,20070926,000000,6.12,6.14,6.09,6.14,800,0
+NAII.US,D,20070927,000000,6.05,6.35,5.85,6.2,14639,0
+NAII.US,D,20070928,000000,6.07,6.45,6.07,6.27,7576,0
+NAII.US,D,20071001,000000,6.26,6.35,6.22,6.22,3880,0
+NAII.US,D,20071002,000000,6.4,6.4,6.16,6.2,7700,0
+NAII.US,D,20071003,000000,6.09,6.24,6.05,6.09,2000,0
+NAII.US,D,20071004,000000,6.07,6.16,6.06,6.11,2400,0
+NAII.US,D,20071005,000000,6.11,6.7,6.1,6.35,23888,0
+NAII.US,D,20071008,000000,6.35,6.5,6.25,6.41,4229,0
+NAII.US,D,20071009,000000,6.4,6.75,6.4,6.67,3212,0
+NAII.US,D,20071010,000000,6.92,7.07,6.58,7,10628,0
+NAII.US,D,20071011,000000,6.79,7.15,6.79,7.15,15070,0
+NAII.US,D,20071012,000000,6.92,7.23,6.92,7.01,7545,0
+NAII.US,D,20071015,000000,6.94,7.5,6.94,7.4,25732,0
+NAII.US,D,20071016,000000,7.4,7.45,7.29,7.45,10488,0
+NAII.US,D,20071017,000000,7.4,7.83,7.38,7.55,25178,0
+NAII.US,D,20071018,000000,7.4,7.99,7.4,7.78,8930,0
+NAII.US,D,20071019,000000,7.85,7.85,7.39,7.39,10200,0
+NAII.US,D,20071022,000000,7.39,7.5,7.39,7.46,6300,0
+NAII.US,D,20071023,000000,7.39,7.95,7.39,7.87,14380,0
+NAII.US,D,20071024,000000,7.8,7.99,7.49,7.69,9020,0
+NAII.US,D,20071025,000000,7.49,7.79,7.49,7.63,18087,0
+NAII.US,D,20071026,000000,7.76,8,7.49,7.49,42753,0
+NAII.US,D,20071029,000000,7.58,7.87,7.49,7.87,19499,0
+NAII.US,D,20071030,000000,7.72,7.85,7.54,7.56,17900,0
+NAII.US,D,20071031,000000,7.52,7.72,7.51,7.65,7404,0
+NAII.US,D,20071101,000000,7.87,7.87,7.55,7.71,7278,0
+NAII.US,D,20071102,000000,7.5,7.73,7.5,7.66,1103,0
+NAII.US,D,20071105,000000,7.51,7.57,7.49,7.52,4305,0
+NAII.US,D,20071106,000000,7.49,7.59,7.49,7.58,6026,0
+NAII.US,D,20071107,000000,7.5,7.5,7.49,7.49,20521,0
+NAII.US,D,20071108,000000,7.5,7.59,7.42,7.5,50199,0
+NAII.US,D,20071109,000000,7.36,7.48,7.25,7.27,28200,0
+NAII.US,D,20071112,000000,7.18,7.28,7.02,7.15,18900,0
+NAII.US,D,20071113,000000,7.07,7.39,7.01,7.39,11827,0
+NAII.US,D,20071114,000000,7.09,7.3,7.01,7.23,3693,0
+NAII.US,D,20071115,000000,7.07,7.19,7.01,7.03,4281,0
+NAII.US,D,20071116,000000,7.11,7.23,6.71,7.23,50300,0
+NAII.US,D,20071119,000000,6.95,7.2,6.94,7.2,42700,0
+NAII.US,D,20071120,000000,7.2,7.38,6.9,7.24,47400,0
+NAII.US,D,20071121,000000,7.14,7.24,7.14,7.24,1070,0
+NAII.US,D,20071123,000000,6.91,7.61,6.9,7.61,8400,0
+NAII.US,D,20071126,000000,7.74,7.75,7.2,7.35,9100,0
+NAII.US,D,20071127,000000,7.25,7.72,7.24,7.72,2700,0
+NAII.US,D,20071128,000000,7.66,7.9,7.43,7.84,28363,0
+NAII.US,D,20071129,000000,7.71,8.05,7.71,7.99,8880,0
+NAII.US,D,20071130,000000,8.09,8.19,7.87,8.08,10841,0
+NAII.US,D,20071203,000000,7.78,8.16,7.78,7.98,31374,0
+NAII.US,D,20071204,000000,8.14,8.2,7.92,8.2,9865,0
+NAII.US,D,20071205,000000,8.17,8.25,8,8.25,9801,0
+NAII.US,D,20071206,000000,7.98,8.4,7.98,8.25,15191,0
+NAII.US,D,20071207,000000,8.33,8.4,8.13,8.25,15703,0
+NAII.US,D,20071210,000000,8.4,8.48,8.23,8.48,7870,0
+NAII.US,D,20071211,000000,8.47,8.49,8.2,8.44,7754,0
+NAII.US,D,20071212,000000,8.19,8.48,8.18,8.44,6000,0
+NAII.US,D,20071213,000000,8.39,8.5,8.17,8.49,8200,0
+NAII.US,D,20071217,000000,8.33,8.47,8.18,8.36,84416,0
+NAII.US,D,20071218,000000,8.36,8.47,8.22,8.38,33750,0
+NAII.US,D,20071219,000000,8.39,8.44,8.22,8.36,2360,0
+NAII.US,D,20071220,000000,8.4,8.5,8.31,8.47,17000,0
+NAII.US,D,20071221,000000,8.47,8.68,8.47,8.66,8500,0
+NAII.US,D,20071224,000000,8.69,8.69,8.6,8.68,2300,0
+NAII.US,D,20071226,000000,8.68,8.69,8.51,8.65,1400,0
+NAII.US,D,20071227,000000,8.52,8.69,8.51,8.59,5600,0
+NAII.US,D,20071228,000000,8.48,8.79,8.47,8.47,23649,0
+NAII.US,D,20071231,000000,8.44,8.79,8.44,8.63,19833,0
+NAII.US,D,20080102,000000,8.67,8.78,8.54,8.78,3733,0
+NAII.US,D,20080103,000000,8.56,8.79,8.56,8.6,5600,0
+NAII.US,D,20080104,000000,8.5,8.79,8.44,8.65,24132,0
+NAII.US,D,20080107,000000,8.56,8.89,8.47,8.89,7225,0
+NAII.US,D,20080108,000000,8.75,8.89,8.64,8.8,7625,0
+NAII.US,D,20080109,000000,8.71,8.76,8.56,8.75,14342,0
+NAII.US,D,20080110,000000,8.65,8.65,8.62,8.62,800,0
+NAII.US,D,20080111,000000,8.53,8.81,8.52,8.52,10804,0
+NAII.US,D,20080114,000000,8.59,8.6,8.52,8.59,800,0
+NAII.US,D,20080115,000000,8.51,8.65,8.51,8.55,14850,0
+NAII.US,D,20080116,000000,8.48,8.59,8.37,8.5,7500,0
+NAII.US,D,20080117,000000,8.57,8.6,8.49,8.55,12901,0
+NAII.US,D,20080118,000000,8.51,8.6,8.42,8.59,7395,0
+NAII.US,D,20080122,000000,8.42,8.6,8.42,8.58,3100,0
+NAII.US,D,20080123,000000,8.46,8.7,8.46,8.59,2200,0
+NAII.US,D,20080128,000000,8.46,8.6,8.42,8.51,13700,0
+NAII.US,D,20080129,000000,8.49,8.54,8.49,8.51,400,0
+NAII.US,D,20080130,000000,8.46,8.58,8.41,8.41,1800,0
+NAII.US,D,20080131,000000,8.42,8.5,8.42,8.5,4000,0
+NAII.US,D,20080201,000000,8.5,8.52,8.41,8.5,12354,0
+NAII.US,D,20080204,000000,8.43,8.6,8.4,8.55,55300,0
+NAII.US,D,20080205,000000,8.59,8.6,8.59,8.6,4800,0
+NAII.US,D,20080206,000000,8.56,8.79,8.41,8.79,40325,0
+NAII.US,D,20080207,000000,8.89,8.9,8.89,8.9,500,0
+NAII.US,D,20080208,000000,9,9.11,8.79,9.06,32000,0
+NAII.US,D,20080211,000000,9.06,9.14,8.76,8.98,3150,0
+NAII.US,D,20080212,000000,9.09,9.15,8.7,9.14,23253,0
+NAII.US,D,20080213,000000,8.98,9.15,8.83,9.15,7304,0
+NAII.US,D,20080214,000000,9.12,9.19,9.09,9.09,1216,0
+NAII.US,D,20080215,000000,8.85,9.15,8.79,9.15,2500,0
+NAII.US,D,20080219,000000,8.84,9.15,8.81,9.14,1200,0
+NAII.US,D,20080220,000000,9.12,9.15,8.94,9.15,1700,0
+NAII.US,D,20080221,000000,9.1,9.18,8.96,9.18,3100,0
+NAII.US,D,20080222,000000,9.18,9.2,9.03,9.09,4800,0
+NAII.US,D,20080225,000000,9.03,9.17,8.95,8.95,7700,0
+NAII.US,D,20080226,000000,8.96,9.09,8.96,9.09,1429,0
+NAII.US,D,20080227,000000,9.04,9.11,8.96,9.02,24504,0
+NAII.US,D,20080229,000000,8.97,9.11,8.97,9.11,1800,0
+NAII.US,D,20080303,000000,9.04,9.1,9.02,9.07,2500,0
+NAII.US,D,20080304,000000,8.95,9.13,8.95,9,10980,0
+NAII.US,D,20080305,000000,9,9.1,8.96,9.01,8900,0
+NAII.US,D,20080306,000000,8.95,9,8.95,8.99,3566,0
+NAII.US,D,20080307,000000,8.96,9,8.95,8.99,11145,0
+NAII.US,D,20080310,000000,8.96,9.11,8.95,9,2450,0
+NAII.US,D,20080311,000000,9.09,9.1,9.01,9.08,2000,0
+NAII.US,D,20080312,000000,8.98,9.09,8.96,9,14065,0
+NAII.US,D,20080317,000000,8.95,9.04,8.95,9,21747,0
+NAII.US,D,20080318,000000,9,9.06,8.95,9,14686,0
+NAII.US,D,20080325,000000,8.9,9,8.9,8.99,700,0
+NAII.US,D,20080327,000000,8.85,9,8.85,8.99,3200,0
+NAII.US,D,20080328,000000,8.99,8.99,8.98,8.98,200,0
+NAII.US,D,20080331,000000,9,9,8.8,9,19386,0
+NAII.US,D,20080401,000000,8.88,9,8.88,9,957,0
+NAII.US,D,20080403,000000,8.79,9.04,7.48,7.6,22829,0
+NAII.US,D,20080404,000000,7.75,7.75,7,7.7,14550,0
+NAII.US,D,20080407,000000,7.63,7.87,7.4,7.57,9971,0
+NAII.US,D,20080408,000000,7.27,7.99,7.25,7.99,3266,0
+NAII.US,D,20080409,000000,7.5,8,7.3,7.59,12201,0
+NAII.US,D,20080410,000000,7.47,7.55,7.38,7.5,5401,0
+NAII.US,D,20080411,000000,7.35,7.83,7.35,7.48,4300,0
+NAII.US,D,20080414,000000,7.38,7.5,7.38,7.5,400,0
+NAII.US,D,20080415,000000,7.47,7.5,7.35,7.5,1500,0
+NAII.US,D,20080416,000000,7.32,7.5,7.31,7.5,13358,0
+NAII.US,D,20080417,000000,7.31,7.5,7.31,7.5,5730,0
+NAII.US,D,20080418,000000,7.44,7.52,7.44,7.5,4636,0
+NAII.US,D,20080421,000000,7.41,7.52,7.41,7.52,220,0
+NAII.US,D,20080422,000000,7.41,7.52,7.4,7.5,4260,0
+NAII.US,D,20080423,000000,7.37,7.37,6.81,6.81,13096,0
+NAII.US,D,20080424,000000,6.96,6.96,6.51,6.51,9085,0
+NAII.US,D,20080425,000000,6.51,7.08,6.5,6.97,7700,0
+NAII.US,D,20080428,000000,6.7,7,6.7,6.76,2500,0
+NAII.US,D,20080429,000000,6.69,7.09,6.68,6.86,8600,0
+NAII.US,D,20080430,000000,6.73,7.33,6.73,7.33,3100,0
+NAII.US,D,20080501,000000,6.81,7.41,6.81,7.34,4103,0
+NAII.US,D,20080502,000000,7.59,7.6,7.29,7.41,2300,0
+NAII.US,D,20080505,000000,7.5,7.55,7.42,7.51,4720,0
+NAII.US,D,20080506,000000,7.55,8.19,7.5,7.96,5000,0
+NAII.US,D,20080507,000000,7.94,8.25,7.8,7.94,7820,0
+NAII.US,D,20080512,000000,7.57,7.94,7.16,7.74,10600,0
+NAII.US,D,20080513,000000,7.27,7.75,7.27,7.6,8400,0
+NAII.US,D,20080514,000000,7.11,7.65,6.49,7.65,8025,0
+NAII.US,D,20080515,000000,6.73,7.9,6.73,7.78,5599,0
+NAII.US,D,20080516,000000,7.37,7.84,7.37,7.84,200,0
+NAII.US,D,20080520,000000,7.36,7.85,7.36,7.85,400,0
+NAII.US,D,20080521,000000,7.91,7.94,7.75,7.94,740,0
+NAII.US,D,20080522,000000,7.41,7.85,7.36,7.81,3700,0
+NAII.US,D,20080523,000000,7.41,7.9,7.4,7.84,1100,0
+NAII.US,D,20080527,000000,7.46,7.95,7.46,7.87,4100,0
+NAII.US,D,20080528,000000,7.47,8,7.47,7.83,8713,0
+NAII.US,D,20080530,000000,7.89,7.96,7.85,7.85,9031,0
+NAII.US,D,20080602,000000,7.73,8.04,7.73,8.04,4400,0
+NAII.US,D,20080603,000000,7.97,8.09,7.66,8.09,1700,0
+NAII.US,D,20080604,000000,8.02,8.1,7.74,7.91,5033,0
+NAII.US,D,20080606,000000,7.78,8.02,7.78,8,5500,0
+NAII.US,D,20080609,000000,8.05,8.05,7.7,8,3900,0
+NAII.US,D,20080610,000000,8.08,8.09,8,8.04,1600,0
+NAII.US,D,20080611,000000,7.89,8.04,7.78,8.04,2700,0
+NAII.US,D,20080612,000000,7.95,7.96,7.75,7.86,1986,0
+NAII.US,D,20080613,000000,7.76,7.99,7.76,7.99,200,0
+NAII.US,D,20080616,000000,7.83,7.99,7.7,7.99,3600,0
+NAII.US,D,20080617,000000,7.94,8,7.75,8,2600,0
+NAII.US,D,20080618,000000,7.8,8.04,7.8,8.03,3785,0
+NAII.US,D,20080624,000000,7.76,7.76,7.76,7.76,300,0
+NAII.US,D,20080625,000000,7.97,8,7.97,8,500,0
+NAII.US,D,20080627,000000,7.87,8,7.71,7.97,2118,0
+NAII.US,D,20080630,000000,7.77,8,7.77,7.99,3424,0
+NAII.US,D,20080701,000000,7.72,8,7.6,8,3026,0
+NAII.US,D,20080702,000000,7.67,8,7.65,8,1625,0
+NAII.US,D,20080707,000000,7.67,8,7.67,7.84,600,0
+NAII.US,D,20080708,000000,7.66,7.85,7.66,7.85,5874,0
+NAII.US,D,20080709,000000,7.76,7.85,7.76,7.85,434,0
+NAII.US,D,20080710,000000,7.67,7.85,7.67,7.85,700,0
+NAII.US,D,20080711,000000,7.65,7.85,7.65,7.85,41497,0
+NAII.US,D,20080715,000000,7.75,8,7.67,7.67,7800,0
+NAII.US,D,20080721,000000,7.65,7.8,7.6,7.7,2997,0
+NAII.US,D,20080723,000000,7.65,7.7,7.6,7.7,2800,0
+NAII.US,D,20080724,000000,7.55,7.9,7.33,7.53,1369,0
+NAII.US,D,20080725,000000,7.4,7.61,7.26,7.3,10237,0
+NAII.US,D,20080728,000000,7.28,7.5,6.75,7.09,4325,0
+NAII.US,D,20080729,000000,6.85,7.25,6.75,7,26025,0
+NAII.US,D,20080730,000000,6.93,7.64,6.75,7.27,1506,0
+NAII.US,D,20080731,000000,7.2,7.8,7,7.67,9747,0
+NAII.US,D,20080801,000000,7.52,7.98,7.52,7.83,958,0
+NAII.US,D,20080804,000000,7.67,7.89,7.43,7.43,1600,0
+NAII.US,D,20080805,000000,7.96,8,7.43,7.92,3442,0
+NAII.US,D,20080808,000000,7.47,7.98,7.26,7.97,16473,0
+NAII.US,D,20080813,000000,7.46,7.95,7.39,7.95,2400,0
+NAII.US,D,20080818,000000,7.8,7.8,7.43,7.58,2908,0
+NAII.US,D,20080819,000000,7.41,7.57,7.35,7.57,500,0
+NAII.US,D,20080821,000000,7.35,7.35,7.15,7.16,5520,0
+NAII.US,D,20080822,000000,7.58,7.59,7.19,7.55,705,0
+NAII.US,D,20080826,000000,7.2,7.54,7.18,7.35,3641,0
+NAII.US,D,20080828,000000,7.38,7.6,7.38,7.55,17995,0
+NAII.US,D,20080829,000000,7.32,7.74,7.2,7.69,11474,0
+NAII.US,D,20080902,000000,7.54,7.54,7.15,7.16,9214,0
+NAII.US,D,20080903,000000,7.4,7.4,7.4,7.4,300,0
+NAII.US,D,20080908,000000,7.33,7.5,7.33,7.5,400,0
+NAII.US,D,20080911,000000,7.18,7.5,7.18,7.32,767,0
+NAII.US,D,20080916,000000,7.15,7.38,7.15,7.37,2807,0
+NAII.US,D,20080918,000000,7.15,7.3,7.15,7.3,1500,0
+NAII.US,D,20080919,000000,7.3,7.7,7.18,7.7,40592,0
+NAII.US,D,20080922,000000,7.35,7.85,7.35,7.64,540,0
+NAII.US,D,20080923,000000,7.11,7.6,7.07,7.6,2359,0
+NAII.US,D,20080925,000000,7.09,7.6,7.09,7.6,8388,0
+NAII.US,D,20080926,000000,7.12,7.6,7.12,7.6,900,0
+NAII.US,D,20080929,000000,7.6,7.6,7.5,7.6,1104,0
+NAII.US,D,20080930,000000,7.35,7.59,7.05,7.05,19242,0
+NAII.US,D,20081001,000000,7.08,7.55,7.08,7.55,9200,0
+NAII.US,D,20081002,000000,7.33,7.33,7.33,7.33,118,0
+NAII.US,D,20081003,000000,7.03,7.03,6.97,7.02,3312,0
+NAII.US,D,20081006,000000,7.2,7.2,6.42,6.42,7800,0
+NAII.US,D,20081007,000000,6.25,6.43,6.25,6.43,200,0
+NAII.US,D,20081008,000000,6.25,6.53,6,6.53,1600,0
+NAII.US,D,20081009,000000,6.09,6.58,6.09,6.42,2000,0
+NAII.US,D,20081010,000000,6.06,6.58,5.9,5.9,9100,0
+NAII.US,D,20081013,000000,6.63,6.67,6.15,6.15,3473,0
+NAII.US,D,20081014,000000,6.45,6.57,5.9,6.5,14398,0
+NAII.US,D,20081020,000000,6.3,6.5,6.3,6.5,1003,0
+NAII.US,D,20081021,000000,6.3,6.5,6.3,6.5,1531,0
+NAII.US,D,20081022,000000,6.13,6.5,6.1,6.5,2400,0
+NAII.US,D,20081023,000000,6.11,6.49,6.1,6.1,500,0
+NAII.US,D,20081024,000000,6.1,6.35,6.1,6.35,1300,0
+NAII.US,D,20081027,000000,6.1,6.41,6.1,6.41,8700,0
+NAII.US,D,20081028,000000,6.1,6.45,6.1,6.45,7747,0
+NAII.US,D,20081030,000000,6.45,6.45,6.45,6.45,700,0
+NAII.US,D,20081031,000000,6.45,6.45,6.45,6.45,200,0
+NAII.US,D,20081103,000000,6.34,6.45,6.11,6.45,1736,0
+NAII.US,D,20081104,000000,6.11,6.45,6.11,6.45,700,0
+NAII.US,D,20081107,000000,6.45,6.45,6.11,6.45,2335,0
+NAII.US,D,20081110,000000,6.14,6.45,6.11,6.11,811,0
+NAII.US,D,20081111,000000,6.14,6.14,5.6,5.94,12600,0
+NAII.US,D,20081113,000000,5.55,6,5.54,5.86,1248,0
+NAII.US,D,20081117,000000,5.51,6.09,5.51,6.09,400,0
+NAII.US,D,20081119,000000,5.79,6.1,5.6,6.1,300,0
+NAII.US,D,20081120,000000,5.5,6.05,5.42,6.05,300,0
+NAII.US,D,20081121,000000,5.46,6,5.41,5.99,2505,0
+NAII.US,D,20081124,000000,5.44,5.74,5.21,5.73,11162,0
+NAII.US,D,20081126,000000,5.69,5.8,5.44,5.8,5247,0
+NAII.US,D,20081128,000000,6,6,6,6,100,0
+NAII.US,D,20081201,000000,5.37,5.94,5.37,5.94,200,0
+NAII.US,D,20081202,000000,5.36,5.76,5,5.76,12935,0
+NAII.US,D,20081203,000000,5.19,5.8,5.17,5.8,4192,0
+NAII.US,D,20081204,000000,5.31,6,5.21,5.8,3200,0
+NAII.US,D,20081205,000000,5.21,5.8,5.21,5.8,3600,0
+NAII.US,D,20081210,000000,5.32,5.74,5.3,5.74,1200,0
+NAII.US,D,20081211,000000,5.7,5.8,5.41,5.7,7675,0
+NAII.US,D,20081212,000000,5.45,5.9,5.35,5.9,500,0
+NAII.US,D,20081215,000000,5.5,5.92,5.5,5.92,4600,0
+NAII.US,D,20081216,000000,5.25,5.97,5.23,5.89,2000,0
+NAII.US,D,20081217,000000,5.6,5.88,5.6,5.88,52100,0
+NAII.US,D,20081218,000000,5.45,5.98,5.41,5.88,184766,0
+NAII.US,D,20081219,000000,5.9,6,5.76,5.76,1486,0
+NAII.US,D,20081222,000000,5.82,6.25,5.82,6.25,8525,0
+NAII.US,D,20081223,000000,5.69,6.25,5.67,6.25,4514,0
+NAII.US,D,20081224,000000,6.1,6.25,6.1,6.25,3493,0
+NAII.US,D,20081229,000000,5.76,6.1,5.25,6.1,5379,0
+NAII.US,D,20081231,000000,5.41,6.25,5.31,6.1,28168,0
+NAII.US,D,20090102,000000,5.5,6.2,5.47,6.15,1300,0
+NAII.US,D,20090106,000000,6.17,6.2,5.73,6.14,10696,0
+NAII.US,D,20090107,000000,5.64,6.15,5.64,6.1,9676,0
+NAII.US,D,20090112,000000,5.61,6.05,5.61,6.05,200,0
+NAII.US,D,20090113,000000,5.61,6.05,5.52,6.05,12521,0
+NAII.US,D,20090114,000000,5.61,6.04,5.6,6.04,400,0
+NAII.US,D,20090115,000000,6.08,6.08,5.61,6.08,632,0
+NAII.US,D,20090116,000000,6.09,6.09,6.09,6.09,100,0
+NAII.US,D,20090120,000000,6.06,6.06,6.06,6.06,125,0
+NAII.US,D,20090121,000000,6.08,6.08,5.66,6.07,2190,0
+NAII.US,D,20090122,000000,5.67,6.1,5.67,6.09,500,0
+NAII.US,D,20090123,000000,6.08,6.08,6.08,6.08,100,0
+NAII.US,D,20090126,000000,6.09,6.09,6.09,6.09,200,0
+NAII.US,D,20090127,000000,6.09,6.09,6.09,6.09,200,0
+NAII.US,D,20090128,000000,5.9,6.09,5.31,6.09,8276,0
+NAII.US,D,20090130,000000,5.93,6.1,5.93,6.1,7619,0
+NAII.US,D,20090203,000000,6.1,6.1,6.1,6.1,5300,0
+NAII.US,D,20090205,000000,5.8,6.14,5.8,6.1,3472,0
+NAII.US,D,20090209,000000,5.66,6.09,5.66,6.09,800,0
+NAII.US,D,20090210,000000,5.96,6.09,5.83,6.07,3104,0
+NAII.US,D,20090213,000000,5.63,6.08,5.6,6.08,2400,0
+NAII.US,D,20090217,000000,5.63,6.08,5.36,6.08,1692,0
+NAII.US,D,20090218,000000,5.81,6.1,5.5,6.08,4499,0
+NAII.US,D,20090219,000000,5.66,6.1,5.61,6.1,3450,0
+NAII.US,D,20090220,000000,5.64,6.1,5.64,6.1,5800,0
+NAII.US,D,20090223,000000,5.71,6.1,5.6,6.1,11407,0
+NAII.US,D,20090224,000000,5.69,6.1,5.57,6.1,19189,0
+NAII.US,D,20090225,000000,6,6.1,5.77,5.78,5288,0
+NAII.US,D,20090226,000000,5.8,6,5.8,6,200,0
+NAII.US,D,20090227,000000,6,6,6,6,200,0
+NAII.US,D,20090302,000000,5.66,6,5.66,5.97,2300,0
+NAII.US,D,20090305,000000,5.63,5.85,5.61,5.85,40769,0
+NAII.US,D,20090306,000000,5.61,5.8,5.61,5.8,1000,0
+NAII.US,D,20090309,000000,5.6,5.8,5.6,5.8,300,0
+NAII.US,D,20090310,000000,5.95,6.05,5.6,6.05,6417,0
+NAII.US,D,20090311,000000,5.65,6.05,5.65,5.85,600,0
+NAII.US,D,20090312,000000,6.05,6.05,5.79,6.04,496,0
+NAII.US,D,20090313,000000,5.7,6.05,5.7,6.04,500,0
+NAII.US,D,20090316,000000,5.7,6.05,5.7,6.05,370,0
+NAII.US,D,20090317,000000,5.7,6.05,5.7,6.05,400,0
+NAII.US,D,20090318,000000,5.75,6.2,5.75,6.06,7920,0
+NAII.US,D,20090319,000000,6.02,6.05,5.91,6.04,2000,0
+NAII.US,D,20090320,000000,5.9,6.2,5.9,5.98,6900,0
+NAII.US,D,20090323,000000,6.1,6.18,5.94,6.02,9800,0
+NAII.US,D,20090324,000000,5.93,6.1,5.92,6.02,2500,0
+NAII.US,D,20090325,000000,5.92,6.1,5.92,5.92,600,0
+NAII.US,D,20090327,000000,5.92,6.15,5.92,5.92,2128,0
+NAII.US,D,20090330,000000,5.92,5.92,5.92,5.92,500,0
+NAII.US,D,20090331,000000,5.93,6.2,5.93,6.19,2000,0
+NAII.US,D,20090401,000000,5.94,5.94,5.93,5.93,200,0
+NAII.US,D,20090402,000000,5.92,5.92,5.92,5.92,100,0
+NAII.US,D,20090403,000000,5.94,5.94,5.92,5.92,200,0
+NAII.US,D,20090406,000000,5.92,5.92,5.92,5.92,100,0
+NAII.US,D,20090407,000000,6.18,6.25,6.01,6.25,5600,0
+NAII.US,D,20090408,000000,5.93,6.25,5.93,6.25,800,0
+NAII.US,D,20090409,000000,5.93,6.7,5.92,6.7,47614,0
+NAII.US,D,20090413,000000,6.4,6.4,6.08,6.1,1500,0
+NAII.US,D,20090414,000000,6.04,6.1,6.04,6.1,300,0
+NAII.US,D,20090415,000000,6.04,6.1,6.04,6.1,1600,0
+NAII.US,D,20090416,000000,6.04,6.1,6.04,6.1,300,0
+NAII.US,D,20090420,000000,6.04,6.1,6.04,6.04,500,0
+NAII.US,D,20090423,000000,6.04,6.1,5.93,6.04,4000,0
+NAII.US,D,20090424,000000,6.04,6.1,6.04,6.04,20898,0
+NAII.US,D,20090427,000000,6.04,6.04,6.04,6.04,800,0
+NAII.US,D,20090428,000000,5.97,6.04,5.93,6.04,1900,0
+NAII.US,D,20090429,000000,6,6.1,6,6.1,7494,0
+NAII.US,D,20090504,000000,6.1,6.1,6.1,6.1,5500,0
+NAII.US,D,20090505,000000,5.94,6.1,5.94,6.1,600,0
+NAII.US,D,20090506,000000,5.96,6.09,5.94,6.09,500,0
+NAII.US,D,20090507,000000,5.9,6.1,5.9,6.1,5949,0
+NAII.US,D,20090508,000000,5.94,6.1,5.93,6.1,9200,0
+NAII.US,D,20090511,000000,5.96,6.1,5.96,6.09,1500,0
+NAII.US,D,20090513,000000,5.9,6.1,5.9,6.1,2000,0
+NAII.US,D,20090514,000000,6.1,6.5,6,6.46,29354,0
+NAII.US,D,20090519,000000,6.02,6.2,5.92,6,15793,0
+NAII.US,D,20090520,000000,5.66,6.2,5.6,6.2,57096,0
+NAII.US,D,20090521,000000,5.83,6.2,5.64,6.2,1400,0
+NAII.US,D,20090522,000000,5.77,6.1,5.71,5.88,9008,0
+NAII.US,D,20090526,000000,6.09,6.1,5.87,6.1,2400,0
+NAII.US,D,20090527,000000,5.9,6.1,5.73,5.84,47952,0
+NAII.US,D,20090528,000000,5.76,6.1,5.71,5.84,33141,0
+NAII.US,D,20090529,000000,5.84,6.07,5.84,6.05,136681,0
+NAII.US,D,20090601,000000,5.96,6.1,5.71,5.89,2650,0
+NAII.US,D,20090602,000000,5.8,6.08,5.8,6.02,8921,0
+NAII.US,D,20090603,000000,5.93,6.1,5.82,6.1,2742,0
+NAII.US,D,20090604,000000,6.04,6.1,6.01,6.1,4940,0
+NAII.US,D,20090605,000000,6.1,6.1,5.83,6.1,2365,0
+NAII.US,D,20090608,000000,5.84,6.09,5.84,6.08,1641,0
+NAII.US,D,20090609,000000,5.92,6.09,5.92,6.03,12504,0
+NAII.US,D,20090611,000000,5.75,6.07,5.75,6.07,908,0
+NAII.US,D,20090612,000000,6,6,5.88,5.88,1900,0
+NAII.US,D,20090615,000000,5.82,6.1,5.82,6.1,2600,0
+NAII.US,D,20090616,000000,5.92,6.45,5.83,6.44,94136,0
+NAII.US,D,20090617,000000,6.25,6.64,6.22,6.45,46630,0
+NAII.US,D,20090618,000000,6.31,6.59,6.22,6.42,311164,0
+NAII.US,D,20090622,000000,6.22,6.65,6.21,6.5,3135,0
+NAII.US,D,20090623,000000,6.39,6.7,6.21,6.49,665,0
+NAII.US,D,20090624,000000,6.6,6.7,6.23,6.27,1426,0
+NAII.US,D,20090625,000000,6.67,6.75,6.67,6.75,500,0
+NAII.US,D,20090626,000000,6.57,6.75,6.36,6.38,2884,0
+NAII.US,D,20090629,000000,6.36,6.7,6.35,6.68,16084,0
+NAII.US,D,20090630,000000,6.58,6.72,6.58,6.72,700,0
+NAII.US,D,20090702,000000,6.71,6.75,6.71,6.75,4433,0
+NAII.US,D,20090706,000000,6.63,6.75,6.44,6.7,15013,0
+NAII.US,D,20090707,000000,6.51,6.69,6.42,6.6,7753,0
+NAII.US,D,20090708,000000,6.46,6.71,6.45,6.71,3510,0
+NAII.US,D,20090709,000000,6.58,6.7,6.46,6.6,8657,0
+NAII.US,D,20090713,000000,6.52,6.7,6.45,6.65,1000,0
+NAII.US,D,20090714,000000,6.57,6.65,6.42,6.61,12143,0
+NAII.US,D,20090715,000000,6.51,6.64,6.51,6.64,1208,0
+NAII.US,D,20090716,000000,6.53,6.6,6.48,6.57,6758,0
+NAII.US,D,20090717,000000,6.58,6.6,6.43,6.6,1600,0
+NAII.US,D,20090720,000000,6.51,6.6,6.42,6.49,17008,0
+NAII.US,D,20090721,000000,6.5,6.5,6.42,6.48,5629,0
+NAII.US,D,20090724,000000,6.42,6.49,6.42,6.49,1786,0
+NAII.US,D,20090727,000000,6.49,6.49,6.49,6.49,0,0
+NAII.US,D,20090728,000000,6.49,6.49,6.49,6.49,0,0
+NAII.US,D,20090729,000000,6.42,6.5,6.42,6.49,7761,0
+NAII.US,D,20090730,000000,6.42,6.5,6.42,6.5,2779,0
+NAII.US,D,20090731,000000,6.49,6.49,6.49,6.49,500,0
+NAII.US,D,20090803,000000,6.42,6.49,6.42,6.49,925,0
+NAII.US,D,20090804,000000,6.43,6.5,6.43,6.43,4628,0
+NAII.US,D,20090805,000000,6.43,6.49,6.42,6.42,3014,0
+NAII.US,D,20090806,000000,6.48,6.49,6.42,6.49,4400,0
+NAII.US,D,20090807,000000,6.49,6.49,6.49,6.49,5982,0
+NAII.US,D,20090810,000000,6.42,6.5,6.42,6.5,1700,0
+NAII.US,D,20090811,000000,6.42,6.5,6.42,6.5,1638,0
+NAII.US,D,20090812,000000,6.5,6.5,6.42,6.42,1200,0
+NAII.US,D,20090813,000000,6.42,6.42,6.42,6.42,0,0
+NAII.US,D,20090814,000000,6.42,6.42,6.42,6.42,0,0
+NAII.US,D,20090817,000000,6.42,6.49,6.42,6.42,2923,0
+NAII.US,D,20090818,000000,6.44,6.49,6.43,6.49,500,0
+NAII.US,D,20090819,000000,6.48,6.49,6.42,6.49,15535,0
+NAII.US,D,20090820,000000,6.49,6.49,6.41,6.48,13000,0
+NAII.US,D,20090821,000000,6.42,6.49,6.42,6.48,21938,0
+NAII.US,D,20090824,000000,6.42,6.42,6.42,6.42,500,0
+NAII.US,D,20090825,000000,6.42,6.45,6.42,6.45,2500,0
+NAII.US,D,20090827,000000,6.42,6.45,6.42,6.45,8748,0
+NAII.US,D,20090828,000000,6.42,6.49,6.42,6.42,9789,0
+NAII.US,D,20090831,000000,6.42,6.48,6.42,6.48,5798,0
+NAII.US,D,20090901,000000,6.42,6.48,6.42,6.48,95942,0
+NAII.US,D,20090902,000000,6.5,6.9,6.45,6.75,12001,0
+NAII.US,D,20090903,000000,6.61,6.75,6.61,6.75,400,0
+NAII.US,D,20090908,000000,6.61,6.85,6.6,6.82,2907,0
+NAII.US,D,20090909,000000,6.61,7.33,6.6,7.3,119348,0
+NAII.US,D,20090910,000000,7.05,7.4,7.05,7.4,4848,0
+NAII.US,D,20090911,000000,7.45,7.45,7.1,7.45,2136,0
+NAII.US,D,20090916,000000,7.37,7.54,7.36,7.54,22800,0
+NAII.US,D,20090917,000000,7.4,7.59,7.23,7.54,22700,0
+NAII.US,D,20090918,000000,7.59,7.59,7.59,7.59,333,0
+NAII.US,D,20090922,000000,7.55,7.59,7.55,7.59,4343,0
+NAII.US,D,20090923,000000,7.73,7.95,7.55,7.82,32126,0
+NAII.US,D,20090925,000000,7.76,7.85,7.75,7.85,2905,0
+NAII.US,D,20090928,000000,7.94,7.94,7.7,7.82,22994,0
+NAII.US,D,20091001,000000,7.7,7.82,7.7,7.82,7095,0
+NAII.US,D,20091005,000000,7.99,7.99,7.42,7.9,9393,0
+NAII.US,D,20091006,000000,7.68,7.87,7.51,7.51,5349,0
+NAII.US,D,20091007,000000,7.53,7.83,7.51,7.83,3406,0
+NAII.US,D,20091008,000000,7.53,7.85,7.51,7.8,6600,0
+NAII.US,D,20091009,000000,7.54,7.81,7.51,7.78,6000,0
+NAII.US,D,20091012,000000,7.66,7.8,7.48,7.7,8505,0
+NAII.US,D,20091014,000000,7.54,7.85,7.51,7.85,87058,0
+NAII.US,D,20091019,000000,7.6,7.85,7.56,7.56,700,0
+NAII.US,D,20091020,000000,7.58,7.75,7.55,7.74,700,0
+NAII.US,D,20091021,000000,7.56,7.75,7.56,7.75,400,0
+NAII.US,D,20091023,000000,7.55,7.75,7.55,7.75,5100,0
+NAII.US,D,20091026,000000,7.6,7.75,7.59,7.73,1300,0
+NAII.US,D,20091028,000000,7.61,7.75,7.55,7.55,2800,0
+NAII.US,D,20091029,000000,7.55,7.72,7.55,7.72,25450,0
+NAII.US,D,20091030,000000,7.56,7.7,7.45,7.54,18800,0
+NAII.US,D,20091102,000000,7.41,7.59,7.39,7.39,7847,0
+NAII.US,D,20091103,000000,7.32,7.39,7.32,7.32,600,0
+NAII.US,D,20091105,000000,7.34,7.34,7.34,7.34,300,0
+NAII.US,D,20091109,000000,7.32,7.4,7.32,7.4,300,0
+NAII.US,D,20091110,000000,7.32,7.4,7.3,7.3,11067,0
+NAII.US,D,20091111,000000,7.24,7.36,6.95,7.05,13050,0
+NAII.US,D,20091112,000000,7.17,7.3,7.05,7.3,12000,0
+NAII.US,D,20091116,000000,7.3,7.3,7.29,7.29,400,0
+NAII.US,D,20091118,000000,7.19,7.3,7.19,7.3,1900,0
+NAII.US,D,20091119,000000,7.1,7.3,7.1,7.3,900,0
+NAII.US,D,20091120,000000,7.25,7.36,7.12,7.25,2300,0
+NAII.US,D,20091123,000000,7.25,7.33,7.25,7.33,2210,0
+NAII.US,D,20091124,000000,7.3,7.65,7.3,7.65,2421,0
+NAII.US,D,20091125,000000,7.25,7.8,7.25,7.8,2900,0
+NAII.US,D,20091130,000000,7.8,7.8,7.8,7.8,200,0
+NAII.US,D,20091202,000000,7.25,7.79,7.25,7.79,1900,0
+NAII.US,D,20091203,000000,7.29,7.8,7.27,7.7,7800,0
+NAII.US,D,20091204,000000,7.5,7.8,7.5,7.8,1500,0
+NAII.US,D,20091207,000000,7.73,7.8,7.33,7.33,897,0
+NAII.US,D,20091208,000000,7.53,7.77,7.5,7.77,1600,0
+NAII.US,D,20091210,000000,7.57,7.79,7.48,7.79,11350,0
+NAII.US,D,20091214,000000,7.63,7.8,7.62,7.8,1893,0
+NAII.US,D,20091215,000000,7.28,7.8,7.28,7.8,600,0
+NAII.US,D,20091216,000000,7.78,7.78,7.75,7.75,1180,0
+NAII.US,D,20091217,000000,7.55,7.8,7.44,7.8,11698,0
+NAII.US,D,20091218,000000,7.77,7.8,7.7,7.7,1309,0
+NAII.US,D,20091221,000000,7.75,7.75,7.75,7.75,400,0
+NAII.US,D,20091223,000000,7.75,7.8,7.31,7.8,12000,0
+NAII.US,D,20091224,000000,7.47,7.8,7.45,7.51,2295,0
+NAII.US,D,20091228,000000,7.77,7.77,7.47,7.75,3280,0
+NAII.US,D,20091229,000000,7.76,7.78,7.5,7.78,1700,0
+NAII.US,D,20091230,000000,7.74,7.79,7.57,7.78,1700,0
+NAII.US,D,20091231,000000,7.64,7.8,7.6,7.75,2800,0
+NAII.US,D,20100104,000000,7.75,7.8,7.53,7.53,5500,0
+NAII.US,D,20100105,000000,7.61,7.73,7.43,7.7,3600,0
+NAII.US,D,20100107,000000,7.43,7.69,7.43,7.68,4000,0
+NAII.US,D,20100108,000000,7.62,7.65,7.62,7.65,400,0
+NAII.US,D,20100111,000000,7.5,7.7,7.44,7.47,11200,0
+NAII.US,D,20100112,000000,7.5,7.68,7.5,7.52,1813,0
+NAII.US,D,20100113,000000,7.45,7.63,7.45,7.51,900,0
+NAII.US,D,20100114,000000,7.44,7.75,7.42,7.75,400,0
+NAII.US,D,20100115,000000,7.43,7.73,7.41,7.53,12704,0
+NAII.US,D,20100119,000000,7.5,7.6,7.41,7.58,4620,0
+NAII.US,D,20100120,000000,7.68,7.75,7.65,7.65,1160,0
+NAII.US,D,20100121,000000,7.44,7.66,7.42,7.66,7520,0
+NAII.US,D,20100125,000000,7.5,7.68,7.5,7.63,900,0
+NAII.US,D,20100126,000000,7.75,7.8,7.69,7.75,3100,0
+NAII.US,D,20100129,000000,7.8,7.8,7.8,7.8,200,0
+NAII.US,D,20100201,000000,7.75,7.8,7.72,7.8,1625,0
+NAII.US,D,20100204,000000,7.43,7.75,7.31,7.69,15076,0
+NAII.US,D,20100208,000000,7.64,7.7,7.64,7.7,3000,0
+NAII.US,D,20100216,000000,7.69,7.8,7.56,7.8,20369,0
+NAII.US,D,20100217,000000,7.8,8,7.8,7.95,6799,0
+NAII.US,D,20100218,000000,7.99,8.15,7.71,8.15,16728,0
+NAII.US,D,20100219,000000,8.19,8.58,8.1,8.4,19892,0
+NAII.US,D,20100222,000000,8.49,8.49,8.32,8.44,8747,0
+NAII.US,D,20100223,000000,8.21,8.44,8.21,8.44,500,0
+NAII.US,D,20100224,000000,8.4,8.49,8.36,8.42,17843,0
+NAII.US,D,20100225,000000,8.45,8.45,8.22,8.45,1200,0
+NAII.US,D,20100226,000000,8.35,8.48,8.35,8.39,4000,0
+NAII.US,D,20100301,000000,8.21,8.4,8.21,8.38,20473,0
+NAII.US,D,20100302,000000,8.22,8.3,8.19,8.2,19440,0
+NAII.US,D,20100303,000000,8.4,8.4,8.1,8.2,6830,0
+NAII.US,D,20100304,000000,8.1,8.25,8.1,8.12,6854,0
+NAII.US,D,20100305,000000,8.29,8.49,8.13,8.44,31200,0
+NAII.US,D,20100308,000000,8.32,8.45,8.2,8.45,6715,0
+NAII.US,D,20100309,000000,8.4,8.4,8.15,8.15,17700,0
+NAII.US,D,20100310,000000,8.33,8.4,8.2,8.25,16900,0
+NAII.US,D,20100311,000000,8.21,8.34,8.21,8.29,1400,0
+NAII.US,D,20100312,000000,8.21,8.3,8.21,8.3,500,0
+NAII.US,D,20100315,000000,8.21,8.34,8.08,8.15,23714,0
+NAII.US,D,20100316,000000,8.12,8.22,8.08,8.08,8510,0
+NAII.US,D,20100317,000000,8.04,8.25,8.03,8.1,2450,0
+NAII.US,D,20100318,000000,8.03,8.1,8.01,8.05,6500,0
+NAII.US,D,20100319,000000,8.02,8.15,8.02,8.15,1546,0
+NAII.US,D,20100322,000000,8.03,8.1,8.02,8.06,9000,0
+NAII.US,D,20100323,000000,8.02,8.05,8,8,21288,0
+NAII.US,D,20100324,000000,7.98,8.06,7.98,8.01,4200,0
+NAII.US,D,20100325,000000,7.99,8.09,7.85,7.85,25313,0
+NAII.US,D,20100326,000000,8.04,8.09,7.86,8.04,2200,0
+NAII.US,D,20100329,000000,8.15,8.15,7.95,8.03,42058,0
+NAII.US,D,20100330,000000,7.94,7.94,7.79,7.85,11000,0
+NAII.US,D,20100331,000000,7.97,8.06,7.81,8.06,4139,0
+NAII.US,D,20100401,000000,8.03,8.04,7.84,8,28011,0
+NAII.US,D,20100405,000000,8.01,8.04,7.91,8,37897,0
+NAII.US,D,20100406,000000,8,8.02,7.91,7.93,6022,0
+NAII.US,D,20100407,000000,7.9,8.23,7.81,7.85,5200,0
+NAII.US,D,20100408,000000,7.86,8.09,7.83,7.87,13900,0
+NAII.US,D,20100409,000000,7.85,7.96,7.81,7.85,37400,0
+NAII.US,D,20100412,000000,7.85,8.13,7.85,8.05,6889,0
+NAII.US,D,20100413,000000,8,8,7.84,7.96,7580,0
+NAII.US,D,20100414,000000,7.9,7.99,7.84,7.87,18700,0
+NAII.US,D,20100415,000000,7.85,7.98,7.75,7.85,15200,0
+NAII.US,D,20100416,000000,7.8,7.85,7.8,7.85,3700,0
+NAII.US,D,20100419,000000,7.8,7.81,7.53,7.68,6000,0
+NAII.US,D,20100420,000000,7.55,7.58,7.48,7.48,27409,0
+NAII.US,D,20100421,000000,7.65,7.65,7.65,7.65,400,0
+NAII.US,D,20100422,000000,7.48,7.53,7.48,7.53,1990,0
+NAII.US,D,20100423,000000,7.49,7.58,7.47,7.49,6400,0
+NAII.US,D,20100426,000000,7.48,7.52,7.41,7.41,20576,0
+NAII.US,D,20100427,000000,7.41,7.41,7.4,7.41,9200,0
+NAII.US,D,20100429,000000,7.41,7.54,7.41,7.43,3500,0
+NAII.US,D,20100430,000000,7.46,7.79,7.43,7.63,3500,0
+NAII.US,D,20100503,000000,7.53,7.78,7.53,7.66,966,0
+NAII.US,D,20100505,000000,7.56,7.8,7.51,7.7,2600,0
+NAII.US,D,20100506,000000,7.5,7.56,7.4,7.4,15758,0
+NAII.US,D,20100507,000000,7.64,7.65,7.59,7.59,600,0
+NAII.US,D,20100510,000000,7.62,7.65,7.45,7.61,16413,0
+NAII.US,D,20100511,000000,7.45,7.62,7.45,7.57,2600,0
+NAII.US,D,20100512,000000,7.46,7.62,7.46,7.58,22800,0
+NAII.US,D,20100513,000000,7.47,7.61,7.47,7.6,2600,0
+NAII.US,D,20100514,000000,7.47,7.64,7.45,7.5,9591,0
+NAII.US,D,20100517,000000,7.5,7.83,7.5,7.66,14060,0
+NAII.US,D,20100518,000000,7.53,7.67,7.48,7.51,2800,0
+NAII.US,D,20100519,000000,7.55,7.65,7.52,7.53,500,0
+NAII.US,D,20100520,000000,7.52,7.67,7.45,7.66,30989,0
+NAII.US,D,20100524,000000,7.5,7.67,7.5,7.67,2895,0
+NAII.US,D,20100525,000000,7.5,7.66,7.5,7.61,1500,0
+NAII.US,D,20100526,000000,7.55,7.64,7.45,7.5,21950,0
+NAII.US,D,20100527,000000,7.46,7.62,7.23,7.4,75954,0
+NAII.US,D,20100528,000000,7.3,7.43,7,7.35,256124,0
+NAII.US,D,20100601,000000,7.27,7.42,7,7.05,17446,0
+NAII.US,D,20100602,000000,7.66,7.66,7.24,7.25,8653,0
+NAII.US,D,20100603,000000,7.11,7.15,6.32,6.43,307900,0
+NAII.US,D,20100604,000000,6.26,6.49,6.24,6.28,25200,0
+NAII.US,D,20100607,000000,6.42,6.42,6.3,6.37,5310,0
+NAII.US,D,20100608,000000,6.38,6.4,6.29,6.3,7000,0
+NAII.US,D,20100609,000000,6.3,6.43,6.28,6.33,25000,0
+NAII.US,D,20100610,000000,6.31,6.31,5.85,6.09,15549,0
+NAII.US,D,20100611,000000,6.04,6.26,6.03,6.12,38500,0
+NAII.US,D,20100614,000000,6.14,6.2,6.05,6.17,5670,0
+NAII.US,D,20100615,000000,6.05,6.2,6.04,6.17,4650,0
+NAII.US,D,20100616,000000,6.24,6.31,6.18,6.2,5300,0
+NAII.US,D,20100617,000000,6.2,6.29,6.16,6.29,3040,0
+NAII.US,D,20100618,000000,6.2,6.3,6.2,6.3,4840,0
+NAII.US,D,20100622,000000,6.2,6.29,6.2,6.29,2850,0
+NAII.US,D,20100623,000000,6.2,6.2,6.05,6.13,16250,0
+NAII.US,D,20100624,000000,6.24,6.28,6.22,6.25,2800,0
+NAII.US,D,20100625,000000,6.18,6.33,6.18,6.33,3201,0
+NAII.US,D,20100628,000000,6.16,6.33,6.16,6.33,8205,0
+NAII.US,D,20100629,000000,6.22,6.35,6.22,6.29,11570,0
+NAII.US,D,20100630,000000,6.16,6.35,6.16,6.35,4420,0
+NAII.US,D,20100701,000000,6.15,6.22,6.15,6.19,3803,0
+NAII.US,D,20100702,000000,6.15,6.42,6.1,6.42,65832,0
+NAII.US,D,20100706,000000,6.29,6.44,6.29,6.35,1000,0
+NAII.US,D,20100707,000000,6.35,6.45,6.31,6.45,14300,0
+NAII.US,D,20100708,000000,6.34,6.45,6.34,6.45,4500,0
+NAII.US,D,20100709,000000,6.32,6.45,6.32,6.45,8600,0
+NAII.US,D,20100712,000000,6.5,6.85,6.5,6.8,4141,0
+NAII.US,D,20100713,000000,6.74,6.8,6.74,6.8,4404,0
+NAII.US,D,20100714,000000,6.9,6.9,6.9,6.9,517,0
+NAII.US,D,20100715,000000,6.85,7.1,6.79,7.04,25958,0
+NAII.US,D,20100716,000000,6.88,6.88,6.88,6.88,2500,0
+NAII.US,D,20100719,000000,6.87,7.14,6.87,7.14,2464,0
+NAII.US,D,20100720,000000,6.86,7.3,6.86,7.15,6400,0
+NAII.US,D,20100721,000000,7.15,7.15,7.14,7.14,4500,0
+NAII.US,D,20100722,000000,7.01,7.15,7.01,7.15,200,0
+NAII.US,D,20100723,000000,7.4,7.4,7.4,7.4,9300,0
+NAII.US,D,20100726,000000,7.2,7.83,7.01,7.45,118944,0
+NAII.US,D,20100727,000000,7.14,7.55,7.14,7.4,3898,0
+NAII.US,D,20100728,000000,7.29,7.47,7.25,7.47,9140,0
+NAII.US,D,20100729,000000,7.47,7.47,7.15,7.33,6598,0
+NAII.US,D,20100730,000000,7.38,7.43,7.1,7.27,38580,0
+NAII.US,D,20100802,000000,7.42,7.82,7.23,7.5,916,0
+NAII.US,D,20100803,000000,7.21,7.47,7.1,7.25,76302,0
+NAII.US,D,20100804,000000,7.25,7.25,7.11,7.25,30100,0
+NAII.US,D,20100805,000000,7.2,7.39,7.1,7.2,37857,0
+NAII.US,D,20100806,000000,7.5,7.5,7.45,7.45,1229,0
+NAII.US,D,20100809,000000,7.31,7.77,7.31,7.6,9200,0
+NAII.US,D,20100811,000000,7.45,7.6,7.2,7.27,11400,0
+NAII.US,D,20100812,000000,7.33,7.49,7.33,7.46,9846,0
+NAII.US,D,20100813,000000,7.31,7.5,7.31,7.5,2700,0
+NAII.US,D,20100816,000000,7.39,7.59,7.36,7.51,1837,0
+NAII.US,D,20100817,000000,7.35,7.58,7.3,7.56,7776,0
+NAII.US,D,20100818,000000,7.44,7.59,7.3,7.53,15100,0
+NAII.US,D,20100819,000000,7.42,7.5,6.91,6.94,59582,0
+NAII.US,D,20100820,000000,7.35,7.38,6.98,7.14,9974,0
+NAII.US,D,20100823,000000,7.15,7.25,7.03,7.25,13490,0
+NAII.US,D,20100824,000000,7.1,7.3,7.1,7.3,5700,0
+NAII.US,D,20100825,000000,7.15,7.3,7.08,7.24,9400,0
+NAII.US,D,20100826,000000,7.2,7.3,7.11,7.25,6840,0
+NAII.US,D,20100827,000000,7.15,7.28,7.13,7.28,3900,0
+NAII.US,D,20100830,000000,7.23,7.35,7.2,7.29,14450,0
+NAII.US,D,20100831,000000,7.12,7.28,7.05,7.23,29323,0
+NAII.US,D,20100901,000000,7.1,7.25,7.1,7.2,5800,0
+NAII.US,D,20100902,000000,7.15,7.26,6.48,7.1,10474,0
+NAII.US,D,20100903,000000,7.06,7.24,7.06,7.21,6126,0
+NAII.US,D,20100907,000000,7.11,7.55,7.11,7.51,20100,0
+NAII.US,D,20100908,000000,7.54,7.75,7.02,7.6,145575,0
+NAII.US,D,20100909,000000,7.63,7.65,7.45,7.6,44401,0
+NAII.US,D,20100910,000000,7.6,7.6,7.6,7.6,3716,0
+NAII.US,D,20100913,000000,7.57,7.75,7.5,7.66,10332,0
+NAII.US,D,20100914,000000,7.66,7.85,7.65,7.7,9200,0
+NAII.US,D,20100915,000000,7.79,7.79,7.66,7.75,18593,0
+NAII.US,D,20100916,000000,7.64,7.96,7.64,7.75,40206,0
+NAII.US,D,20100917,000000,7.67,7.93,7.45,7.9,53374,0
+NAII.US,D,20100920,000000,7.97,7.97,7.67,7.9,24902,0
+NAII.US,D,20100921,000000,7.63,7.9,7.63,7.85,29664,0
+NAII.US,D,20100922,000000,7.8,7.97,7.8,7.95,31700,0
+NAII.US,D,20100923,000000,7.98,7.99,7.71,7.88,32170,0
+NAII.US,D,20100924,000000,7.9,7.9,7.88,7.89,11200,0
+NAII.US,D,20100927,000000,7.87,7.95,7.62,7.64,22202,0
+NAII.US,D,20100928,000000,8,8,7.6,7.93,31716,0
+NAII.US,D,20100929,000000,7.77,7.97,7.65,7.74,38000,0
+NAII.US,D,20100930,000000,7.71,7.97,7.71,7.92,4672,0
+NAII.US,D,20101001,000000,7.84,7.94,7.79,7.9,4251,0
+NAII.US,D,20101004,000000,7.84,7.9,7.71,7.71,3722,0
+NAII.US,D,20101005,000000,7.95,7.95,7.7,7.71,61378,0
+NAII.US,D,20101006,000000,7.89,7.89,7.72,7.76,20350,0
+NAII.US,D,20101007,000000,7.98,7.98,7.71,7.74,16900,0
+NAII.US,D,20101008,000000,7.74,7.82,7.72,7.78,1300,0
+NAII.US,D,20101011,000000,7.79,7.89,7.72,7.74,8668,0
+NAII.US,D,20101012,000000,7.73,7.85,7.73,7.8,2000,0
+NAII.US,D,20101013,000000,7.75,7.85,7.73,7.85,41300,0
+NAII.US,D,20101014,000000,7.77,7.87,7.77,7.87,16400,0
+NAII.US,D,20101015,000000,7.73,7.9,7.73,7.9,12500,0
+NAII.US,D,20101018,000000,7.76,7.9,7.72,7.79,30870,0
+NAII.US,D,20101019,000000,7.79,7.84,7.6,7.73,16190,0
+NAII.US,D,20101020,000000,7.72,7.75,7.5,7.5,22460,0
+NAII.US,D,20101021,000000,7.5,7.51,6.63,6.72,288023,0
+NAII.US,D,20101022,000000,6.72,6.89,6.72,6.75,17148,0
+NAII.US,D,20101025,000000,6.75,6.89,6.75,6.77,20120,0
+NAII.US,D,20101026,000000,6.77,6.8,6.68,6.72,23032,0
+NAII.US,D,20101027,000000,6.72,6.83,6.71,6.75,14200,0
+NAII.US,D,20101028,000000,6.74,6.8,6.74,6.78,22800,0
+NAII.US,D,20101029,000000,6.78,6.96,6.75,6.86,43776,0
+NAII.US,D,20101101,000000,6.95,7,6.83,6.83,4640,0
+NAII.US,D,20101102,000000,6.85,6.97,6.79,6.86,30960,0
+NAII.US,D,20101103,000000,6.9,6.9,6.78,6.82,7200,0
+NAII.US,D,20101104,000000,6.95,6.95,6.81,6.9,1000,0
+NAII.US,D,20101105,000000,6.9,7.11,6.89,6.96,34821,0
+NAII.US,D,20101108,000000,6.84,6.99,6.84,6.87,29150,0
+NAII.US,D,20101109,000000,6.87,6.97,6.86,6.93,7900,0
+NAII.US,D,20101110,000000,6.93,6.95,6.72,6.88,50722,0
+NAII.US,D,20101111,000000,6.85,6.92,6.83,6.83,600,0
+NAII.US,D,20101112,000000,6.78,6.92,6.76,6.9,10000,0
+NAII.US,D,20101115,000000,6.88,6.88,6.75,6.82,38700,0
+NAII.US,D,20101116,000000,6.84,6.85,6.76,6.82,33864,0
+NAII.US,D,20101117,000000,6.78,6.82,6.69,6.74,21600,0
+NAII.US,D,20101118,000000,6.73,6.77,6.68,6.76,35950,0
+NAII.US,D,20101119,000000,6.78,6.83,6.69,6.77,26800,0
+NAII.US,D,20101122,000000,6.77,6.87,6.74,6.78,21800,0
+NAII.US,D,20101123,000000,6.74,6.85,6.74,6.76,22600,0
+NAII.US,D,20101124,000000,6.75,6.86,6.73,6.8,29315,0
+NAII.US,D,20101126,000000,6.74,6.85,6.74,6.8,18900,0
+NAII.US,D,20101129,000000,6.68,6.85,6.68,6.81,36900,0
+NAII.US,D,20101130,000000,6.75,6.85,6.75,6.85,13400,0
+NAII.US,D,20101201,000000,6.8,6.86,6.71,6.77,24606,0
+NAII.US,D,20101202,000000,6.79,6.95,6.78,6.79,34994,0
+NAII.US,D,20101203,000000,6.79,6.9,6.74,6.82,55163,0
+NAII.US,D,20101206,000000,6.76,6.84,6.76,6.82,1500,0
+NAII.US,D,20101207,000000,6.85,6.85,6.77,6.84,27600,0
+NAII.US,D,20101209,000000,6.76,6.85,6.71,6.84,25300,0
+NAII.US,D,20101210,000000,6.81,6.97,6.73,6.91,42512,0
+NAII.US,D,20101213,000000,6.8,6.91,6.8,6.86,25365,0
+NAII.US,D,20101214,000000,6.78,6.91,6.78,6.85,1900,0
+NAII.US,D,20101215,000000,6.78,6.91,6.77,6.91,15700,0
+NAII.US,D,20101217,000000,6.87,6.87,6.8,6.8,23658,0
+NAII.US,D,20101220,000000,6.8,6.8,5.82,5.85,231737,0
+NAII.US,D,20101221,000000,6.04,6.04,5.9,6,6289,0
+NAII.US,D,20101222,000000,5.87,5.97,4.85,5.29,539582,0
+NAII.US,D,20101223,000000,5.32,5.48,5.29,5.42,19761,0
+NAII.US,D,20101227,000000,5.43,5.55,5.42,5.51,7267,0
+NAII.US,D,20101228,000000,5.55,5.63,5.47,5.58,24670,0
+NAII.US,D,20101229,000000,5.56,5.58,5.54,5.58,6199,0
+NAII.US,D,20101230,000000,5.6,5.63,5.5,5.59,6981,0
+NAII.US,D,20101231,000000,5.6,5.6,5.55,5.6,11772,0
+NAII.US,D,20110103,000000,5.57,5.7,5.57,5.64,14736,0
+NAII.US,D,20110104,000000,5.68,5.71,5.64,5.66,7823,0
+NAII.US,D,20110105,000000,5.66,5.7,5.66,5.69,3329,0
+NAII.US,D,20110106,000000,5.64,5.69,5.64,5.69,9000,0
+NAII.US,D,20110107,000000,5.69,5.69,5.66,5.66,700,0
+NAII.US,D,20110110,000000,5.65,5.69,5.63,5.67,5921,0
+NAII.US,D,20110111,000000,5.7,5.7,5.64,5.66,12200,0
+NAII.US,D,20110112,000000,5.66,5.7,5.6,5.64,8542,0
+NAII.US,D,20110113,000000,5.64,5.64,5.54,5.6,9900,0
+NAII.US,D,20110114,000000,5.5,5.67,5.5,5.64,13485,0
+NAII.US,D,20110118,000000,5.61,5.67,5.58,5.59,14460,0
+NAII.US,D,20110119,000000,5.6,5.63,5.59,5.59,905,0
+NAII.US,D,20110120,000000,5.57,5.63,5.48,5.53,11400,0
+NAII.US,D,20110121,000000,5.5,5.56,5.5,5.52,1708,0
+NAII.US,D,20110124,000000,5.48,5.52,5.47,5.48,2498,0
+NAII.US,D,20110125,000000,5.45,5.47,5.42,5.42,5533,0
+NAII.US,D,20110126,000000,5.42,5.43,5.15,5.4,15481,0
+NAII.US,D,20110127,000000,5.41,5.41,5.19,5.2,3463,0
+NAII.US,D,20110128,000000,5.25,5.34,5.25,5.27,2168,0
+NAII.US,D,20110131,000000,5.26,5.32,5.21,5.31,18552,0
+NAII.US,D,20110201,000000,5.33,5.38,5.3,5.31,10459,0
+NAII.US,D,20110202,000000,5.42,5.42,5.3,5.3,400,0
+NAII.US,D,20110203,000000,5.31,5.31,5.27,5.3,3014,0
+NAII.US,D,20110204,000000,5.3,5.36,5.29,5.29,1537,0
+NAII.US,D,20110207,000000,5.27,5.39,5.26,5.37,10878,0
+NAII.US,D,20110208,000000,5.36,5.39,5.35,5.38,1200,0
+NAII.US,D,20110209,000000,5.44,5.44,5.35,5.35,500,0
+NAII.US,D,20110210,000000,5.38,5.38,5.36,5.36,3380,0
+NAII.US,D,20110211,000000,5.37,5.5,5.36,5.4,3226,0
+NAII.US,D,20110214,000000,5.52,5.53,5.4,5.44,5020,0
+NAII.US,D,20110215,000000,5.52,5.52,5.46,5.46,3100,0
+NAII.US,D,20110216,000000,5.5,5.57,5.44,5.5,2400,0
+NAII.US,D,20110217,000000,5.44,5.6,5.4,5.5,19244,0
+NAII.US,D,20110218,000000,5.58,5.59,5.52,5.59,1320,0
+NAII.US,D,20110222,000000,5.57,5.59,5.46,5.52,10821,0
+NAII.US,D,20110223,000000,5.51,5.51,5.42,5.48,4300,0
+NAII.US,D,20110224,000000,5.46,5.52,5.44,5.5,1300,0
+NAII.US,D,20110225,000000,5.49,5.5,5.46,5.5,2374,0
+NAII.US,D,20110228,000000,5.49,5.55,5.4,5.4,28907,0
+NAII.US,D,20110301,000000,5.4,5.51,5.4,5.49,1033,0
+NAII.US,D,20110302,000000,5.4,5.5,5.35,5.5,1600,0
+NAII.US,D,20110304,000000,5.4,5.5,5.37,5.49,4690,0
+NAII.US,D,20110307,000000,5.5,5.52,5.44,5.49,5900,0
+NAII.US,D,20110309,000000,5.45,5.5,5.41,5.46,2650,0
+NAII.US,D,20110310,000000,5.42,5.5,5.42,5.5,4100,0
+NAII.US,D,20110311,000000,5.41,5.5,5.24,5.46,26439,0
+NAII.US,D,20110314,000000,5.46,5.5,5.45,5.45,2405,0
+NAII.US,D,20110315,000000,5.4,5.45,5.4,5.45,900,0
+NAII.US,D,20110316,000000,5.4,5.48,5.4,5.47,1178,0
+NAII.US,D,20110317,000000,5.42,5.63,5.4,5.55,46296,0
+NAII.US,D,20110318,000000,5.5,5.54,5.5,5.52,21399,0
+NAII.US,D,20110321,000000,5.47,5.52,5.47,5.48,1699,0
+NAII.US,D,20110322,000000,5.5,5.55,5.47,5.5,2400,0
+NAII.US,D,20110323,000000,5.52,5.52,5.48,5.52,6382,0
+NAII.US,D,20110324,000000,5.46,5.54,5.46,5.53,5465,0
+NAII.US,D,20110325,000000,5.52,5.52,5.52,5.52,300,0
+NAII.US,D,20110328,000000,5.55,5.55,5.55,5.55,200,0
+NAII.US,D,20110329,000000,5.48,5.52,5.45,5.52,2200,0
+NAII.US,D,20110330,000000,5.49,5.52,5.45,5.52,15171,0
+NAII.US,D,20110331,000000,5.54,5.67,5.5,5.63,6021,0
+NAII.US,D,20110401,000000,5.53,5.63,5.25,5.52,26135,0
+NAII.US,D,20110404,000000,5.52,5.56,5.52,5.52,400,0
+NAII.US,D,20110405,000000,5.55,5.59,5.53,5.54,10950,0
+NAII.US,D,20110406,000000,5.54,5.54,4.16,4.39,285040,0
+NAII.US,D,20110407,000000,4.54,4.54,4,4.19,159568,0
+NAII.US,D,20110408,000000,4.2,4.33,4.2,4.29,10922,0
+NAII.US,D,20110411,000000,4.33,4.41,4.32,4.4,28074,0
+NAII.US,D,20110412,000000,4.43,4.44,4.28,4.41,28997,0
+NAII.US,D,20110413,000000,4.43,4.62,4.42,4.48,22326,0
+NAII.US,D,20110414,000000,4.59,4.59,4.49,4.5,8284,0
+NAII.US,D,20110415,000000,4.5,4.57,4.47,4.5,11124,0
+NAII.US,D,20110418,000000,4.55,4.56,4.45,4.5,14660,0
+NAII.US,D,20110419,000000,4.52,4.52,4.48,4.52,1100,0
+NAII.US,D,20110420,000000,4.52,4.55,4.49,4.53,4145,0
+NAII.US,D,20110421,000000,4.54,4.58,4.51,4.57,2432,0
+NAII.US,D,20110425,000000,4.54,4.58,4.43,4.51,11353,0
+NAII.US,D,20110426,000000,4.48,4.53,4.45,4.5,1475,0
+NAII.US,D,20110427,000000,4.5,4.55,4.49,4.54,1745,0
+NAII.US,D,20110428,000000,4.54,4.57,4.51,4.54,5589,0
+NAII.US,D,20110429,000000,4.53,4.55,4.45,4.55,4917,0
+NAII.US,D,20110502,000000,4.56,4.57,4.55,4.57,2829,0
+NAII.US,D,20110503,000000,4.52,4.54,4.45,4.53,3295,0
+NAII.US,D,20110504,000000,4.5,4.56,4.5,4.55,2031,0
+NAII.US,D,20110505,000000,4.53,4.53,4.47,4.47,3420,0
+NAII.US,D,20110506,000000,4.55,4.55,4.46,4.54,4350,0
+NAII.US,D,20110509,000000,4.5,4.54,4.45,4.51,14549,0
+NAII.US,D,20110510,000000,4.47,4.52,4.47,4.52,2200,0
+NAII.US,D,20110512,000000,4.52,4.54,4.46,4.54,12976,0
+NAII.US,D,20110516,000000,4.54,4.55,4.51,4.53,3637,0
+NAII.US,D,20110517,000000,4.45,4.54,4.1,4.24,39646,0
+NAII.US,D,20110518,000000,4.32,4.32,4.22,4.31,13279,0
+NAII.US,D,20110519,000000,4.36,4.38,4.27,4.35,5268,0
+NAII.US,D,20110520,000000,4.37,4.38,4.28,4.38,600,0
+NAII.US,D,20110523,000000,4.41,4.47,4.37,4.42,1594,0
+NAII.US,D,20110524,000000,4.49,4.52,4.4,4.5,1900,0
+NAII.US,D,20110525,000000,4.42,4.5,4.42,4.49,1500,0
+NAII.US,D,20110526,000000,4.45,4.45,4.38,4.41,2380,0
+NAII.US,D,20110527,000000,4.48,4.48,4.33,4.33,5900,0
+NAII.US,D,20110531,000000,4.45,4.45,4.35,4.35,20400,0
+NAII.US,D,20110601,000000,4.31,4.31,3.33,3.54,232163,0
+NAII.US,D,20110602,000000,3.53,3.53,3.31,3.33,33100,0
+NAII.US,D,20110603,000000,3.4,3.53,3.33,3.45,35917,0
+NAII.US,D,20110606,000000,3.46,3.46,3,3.22,91432,0
+NAII.US,D,20110607,000000,3.23,3.27,3.1,3.25,36350,0
+NAII.US,D,20110608,000000,3.27,3.68,3.27,3.6,79406,0
+NAII.US,D,20110609,000000,3.62,3.67,3.56,3.63,5679,0
+NAII.US,D,20110610,000000,3.55,3.64,3.55,3.61,14600,0
+NAII.US,D,20110613,000000,3.54,3.61,3,3.2,71604,0
+NAII.US,D,20110614,000000,3.31,3.48,3.19,3.35,59047,0
+NAII.US,D,20110615,000000,3.29,3.72,3.25,3.53,78633,0
+NAII.US,D,20110616,000000,3.53,3.75,3.53,3.71,55385,0
+NAII.US,D,20110617,000000,3.75,3.75,3.55,3.64,23792,0
+NAII.US,D,20110620,000000,3.58,3.99,3.58,3.88,55429,0
+NAII.US,D,20110621,000000,3.92,4.09,3.9,4.08,25800,0
+NAII.US,D,20110622,000000,4.14,4.23,4.12,4.22,30989,0
+NAII.US,D,20110623,000000,4.22,4.31,4.21,4.3,16890,0
+NAII.US,D,20110624,000000,4.26,4.35,4.26,4.35,42416,0
+NAII.US,D,20110627,000000,4.36,4.65,4.36,4.61,52184,0
+NAII.US,D,20110628,000000,4.6,4.9,4.6,4.86,26534,0
+NAII.US,D,20110629,000000,4.86,4.92,4.71,4.75,13299,0
+NAII.US,D,20110630,000000,4.82,4.86,4.76,4.82,9640,0
+NAII.US,D,20110701,000000,4.73,4.79,4.7,4.79,7460,0
+NAII.US,D,20110705,000000,4.74,4.74,4.68,4.74,3079,0
+NAII.US,D,20110706,000000,4.73,4.73,4.65,4.65,5271,0
+NAII.US,D,20110707,000000,4.63,4.71,4.63,4.66,1197,0
+NAII.US,D,20110708,000000,4.69,4.73,4.6,4.7,20456,0
+NAII.US,D,20110711,000000,4.64,4.73,4.64,4.7,1000,0
+NAII.US,D,20110712,000000,4.69,4.75,4.69,4.69,1100,0
+NAII.US,D,20110713,000000,4.72,4.79,4.69,4.78,7357,0
+NAII.US,D,20110714,000000,4.79,4.84,4.75,4.83,8973,0
+NAII.US,D,20110715,000000,4.81,4.87,4.78,4.83,12500,0
+NAII.US,D,20110718,000000,4.83,4.85,4.8,4.84,900,0
+NAII.US,D,20110719,000000,4.8,4.85,4.8,4.84,900,0
+NAII.US,D,20110720,000000,4.8,4.84,4.76,4.83,2340,0
+NAII.US,D,20110721,000000,4.78,4.85,4.76,4.84,3655,0
+NAII.US,D,20110722,000000,4.83,4.83,4.78,4.78,700,0
+NAII.US,D,20110725,000000,4.8,4.81,4.76,4.8,19900,0
+NAII.US,D,20110727,000000,4.79,4.79,4.79,4.79,350,0
+NAII.US,D,20110728,000000,4.78,4.83,4.78,4.78,3700,0
+NAII.US,D,20110729,000000,4.82,4.82,4.76,4.81,1100,0
+NAII.US,D,20110801,000000,4.81,4.82,4.78,4.79,3149,0
+NAII.US,D,20110802,000000,4.77,4.81,4.76,4.8,4129,0
+NAII.US,D,20110803,000000,4.76,4.79,4.75,4.79,1900,0
+NAII.US,D,20110804,000000,4.75,4.8,4.67,4.74,9939,0
+NAII.US,D,20110805,000000,4.73,4.8,4.67,4.79,5300,0
+NAII.US,D,20110808,000000,4.72,4.8,4.64,4.78,13670,0
+NAII.US,D,20110809,000000,4.79,4.79,4.69,4.78,3156,0
+NAII.US,D,20110810,000000,4.66,4.75,4.64,4.75,3447,0
+NAII.US,D,20110811,000000,4.71,4.79,4.6,4.78,3642,0
+NAII.US,D,20110812,000000,4.79,4.85,4.72,4.85,5680,0
+NAII.US,D,20110815,000000,4.85,4.89,4.76,4.88,3828,0
+NAII.US,D,20110816,000000,4.77,4.89,4.77,4.86,2076,0
+NAII.US,D,20110817,000000,4.81,4.88,4.76,4.88,4892,0
+NAII.US,D,20110818,000000,4.88,4.89,4.8,4.88,2600,0
+NAII.US,D,20110819,000000,4.79,4.88,4.79,4.88,800,0
+NAII.US,D,20110822,000000,4.89,4.89,4.77,4.89,1400,0
+NAII.US,D,20110823,000000,4.88,4.89,4.79,4.88,1200,0
+NAII.US,D,20110824,000000,4.88,4.89,4.77,4.88,2017,0
+NAII.US,D,20110825,000000,4.79,4.89,4.77,4.88,1300,0
+NAII.US,D,20110830,000000,4.85,4.9,4.85,4.9,1005,0
+NAII.US,D,20110831,000000,4.81,4.9,4.81,4.9,600,0
+NAII.US,D,20110902,000000,4.77,4.9,4.75,4.89,6400,0
+NAII.US,D,20110906,000000,4.89,4.9,4.78,4.9,2603,0
+NAII.US,D,20110907,000000,4.81,4.94,4.81,4.93,800,0
+NAII.US,D,20110908,000000,4.85,4.93,4.84,4.93,2200,0
+NAII.US,D,20110912,000000,4.91,4.93,4.86,4.92,3281,0
+NAII.US,D,20110913,000000,4.93,4.93,4.8,4.92,800,0
+NAII.US,D,20110914,000000,4.8,4.93,4.58,4.91,3298,0
+NAII.US,D,20110915,000000,4.88,4.92,4.77,4.91,7450,0
+NAII.US,D,20110916,000000,4.76,4.95,4.61,4.82,15540,0
+NAII.US,D,20110919,000000,4.83,4.83,4.76,4.82,1100,0
+NAII.US,D,20110920,000000,4.88,4.88,4.75,4.85,3400,0
+NAII.US,D,20110921,000000,4.76,4.88,4.7,4.88,6328,0
+NAII.US,D,20110922,000000,4.76,4.89,4.64,4.89,22147,0
+NAII.US,D,20110923,000000,4.81,4.9,4.78,4.88,1200,0
+NAII.US,D,20110926,000000,4.87,4.94,3,3.7,297033,0
+NAII.US,D,20110927,000000,3.71,3.83,3.28,3.77,41032,0
+NAII.US,D,20110928,000000,3.59,4.07,3.59,4.03,21561,0
+NAII.US,D,20110929,000000,4.16,4.16,3.97,4.05,7875,0
+NAII.US,D,20110930,000000,4.1,4.1,3.96,4.07,8183,0
+NAII.US,D,20111003,000000,4.46,4.46,4.06,4.25,14124,0
+NAII.US,D,20111004,000000,4.17,4.36,4.16,4.35,16300,0
+NAII.US,D,20111005,000000,4.25,4.45,4.25,4.43,12304,0
+NAII.US,D,20111006,000000,4.36,4.5,4.35,4.48,7177,0
+NAII.US,D,20111007,000000,4.43,4.53,4.43,4.53,6700,0
+NAII.US,D,20111010,000000,4.45,4.67,4.45,4.65,18847,0
+NAII.US,D,20111014,000000,4.68,4.87,4.66,4.87,11483,0
+NAII.US,D,20111017,000000,4.86,5.08,4.81,5.08,6680,0
+NAII.US,D,20111018,000000,5.1,5.97,5.1,5.6,6070,0
+NAII.US,D,20111019,000000,5.68,5.69,5.6,5.65,4500,0
+NAII.US,D,20111020,000000,5.92,5.95,5.8,5.94,1342,0
+NAII.US,D,20111021,000000,5.98,6.24,5.98,6.12,9152,0
+NAII.US,D,20111024,000000,6.06,6.25,6.06,6.19,6825,0
+NAII.US,D,20111025,000000,6.28,6.28,5.99,6.1,12255,0
+NAII.US,D,20111026,000000,6.1,6.1,6,6,2610,0
+NAII.US,D,20111027,000000,6.1,6.1,6,6.1,4356,0
+NAII.US,D,20111028,000000,6,6.1,6,6.1,1100,0
+NAII.US,D,20111031,000000,6.1,6.1,6.1,6.1,350,0
+NAII.US,D,20111101,000000,6.04,6.1,5.97,6.1,6600,0
+NAII.US,D,20111102,000000,6.1,6.3,6.1,6.26,5270,0
+NAII.US,D,20111103,000000,6.11,6.24,6.1,6.22,6100,0
+NAII.US,D,20111104,000000,6.1,6.22,6.1,6.2,4700,0
+NAII.US,D,20111107,000000,6.1,6.21,6,6.2,8892,0
+NAII.US,D,20111108,000000,6.11,6.24,6.1,6.23,1400,0
+NAII.US,D,20111109,000000,6.25,6.25,6.17,6.25,600,0
+NAII.US,D,20111110,000000,6.17,6.23,6.08,6.08,4183,0
+NAII.US,D,20111111,000000,6.22,6.25,6.14,6.25,2900,0
+NAII.US,D,20111114,000000,6.34,7.11,6.34,7.03,39926,0
+NAII.US,D,20111115,000000,7.23,8.01,7.19,8.01,59556,0
+NAII.US,D,20111116,000000,8,8.2,7.76,8.1,32456,0
+NAII.US,D,20111117,000000,7.95,8.1,7.78,7.91,20495,0
+NAII.US,D,20111118,000000,7.95,8,7.59,7.91,23711,0
+NAII.US,D,20111121,000000,7.83,8,7.8,7.95,10650,0
+NAII.US,D,20111122,000000,7.88,8.1,7.88,8.1,7726,0
+NAII.US,D,20111123,000000,8.02,8.15,8.01,8.14,15969,0
+NAII.US,D,20111125,000000,8.19,8.19,8.04,8.18,694,0
+NAII.US,D,20111128,000000,8.18,8.81,8.07,8.44,20884,0
+NAII.US,D,20111129,000000,8.88,8.94,8.47,8.76,19396,0
+NAII.US,D,20111130,000000,8.96,8.96,8.7,8.88,11155,0
+NAII.US,D,20111201,000000,8.78,9.47,8.75,9.21,51780,0
+NAII.US,D,20111202,000000,9.37,9.4,9.11,9.25,22923,0
+NAII.US,D,20111205,000000,9.22,9.37,6.76,7.31,155455,0
+NAII.US,D,20111206,000000,7.31,8,7.02,8,66408,0
+NAII.US,D,20111207,000000,7.92,8.45,7.87,8.33,29324,0
+NAII.US,D,20111208,000000,8.25,8.43,8,8.43,29438,0
+NAII.US,D,20111209,000000,8.41,9.1,8.41,8.91,51128,0
+NAII.US,D,20111212,000000,8.97,9.07,7.5,8.55,84472,0
+NAII.US,D,20111213,000000,8.6,8.74,8.48,8.59,15521,0
+NAII.US,D,20111214,000000,8.84,8.84,7.16,7.47,124875,0
+NAII.US,D,20111215,000000,7.86,7.94,7.55,7.77,18806,0
+NAII.US,D,20111216,000000,8.16,8.19,7.85,8.09,6865,0
+NAII.US,D,20111219,000000,8,8.23,8,8.18,4439,0
+NAII.US,D,20111220,000000,8.09,8.44,8.07,8.31,19857,0
+NAII.US,D,20111221,000000,8.35,8.4,8.21,8.36,8526,0
+NAII.US,D,20111222,000000,8.19,8.48,8.18,8.47,24958,0
+NAII.US,D,20111223,000000,8.46,8.5,8.3,8.5,6400,0
+NAII.US,D,20111227,000000,8.59,8.79,8.5,8.73,9446,0
+NAII.US,D,20111228,000000,8.94,8.94,8.6,8.75,16949,0
+NAII.US,D,20111229,000000,8.75,8.9,8.65,8.81,11554,0
+NAII.US,D,20111230,000000,8.82,8.86,8.78,8.84,6863,0
+NAII.US,D,20120103,000000,8.91,8.91,7.9,8.21,43176,0
+NAII.US,D,20120104,000000,8.16,8.6,8.16,8.59,18622,0
+NAII.US,D,20120105,000000,8.55,9.13,8.55,9.13,14865,0
+NAII.US,D,20120106,000000,8.96,9.27,8.96,9.24,50693,0
+NAII.US,D,20120109,000000,9.24,9.24,9.13,9.16,15824,0
+NAII.US,D,20120110,000000,9.15,9.27,9.13,9.23,28540,0
+NAII.US,D,20120111,000000,9.27,9.27,9.1,9.19,15811,0
+NAII.US,D,20120112,000000,9.25,9.25,9.12,9.21,2707,0
+NAII.US,D,20120113,000000,9.1,9.21,9.05,9.2,13110,0
+NAII.US,D,20120117,000000,9.15,9.21,8.76,9.08,15188,0
+NAII.US,D,20120118,000000,9.16,9.16,9,9.06,625,0
+NAII.US,D,20120119,000000,9.03,9.03,8.59,8.85,21801,0
+NAII.US,D,20120120,000000,8.98,8.98,8.86,8.96,2800,0
+NAII.US,D,20120123,000000,9.03,9.11,8.78,9.05,10944,0
+NAII.US,D,20120124,000000,9.21,9.21,9.11,9.18,1700,0
+NAII.US,D,20120125,000000,9.14,9.2,9.12,9.17,1342,0
+NAII.US,D,20120126,000000,9.18,9.19,9.14,9.19,923,0
+NAII.US,D,20120127,000000,9.07,9.19,9.06,9.19,700,0
+NAII.US,D,20120130,000000,9.17,9.17,9.05,9.16,1524,0
+NAII.US,D,20120131,000000,9.16,9.16,9.08,9.14,5036,0
+NAII.US,D,20120201,000000,9.2,9.2,9.06,9.12,7370,0
+NAII.US,D,20120202,000000,9.05,9.21,9.04,9.2,17717,0
+NAII.US,D,20120203,000000,9.21,9.21,9.1,9.21,5210,0
+NAII.US,D,20120206,000000,9.2,9.21,9.1,9.21,11425,0
+NAII.US,D,20120207,000000,9.19,10.15,9.15,10,64059,0
+NAII.US,D,20120208,000000,10.41,11,10.22,10.4,47013,0
+NAII.US,D,20120209,000000,10.47,10.47,10.27,10.4,15742,0
+NAII.US,D,20120210,000000,10.32,10.4,10.23,10.4,8300,0
+NAII.US,D,20120213,000000,10.4,10.46,10.29,10.43,17967,0
+NAII.US,D,20120214,000000,8.05,8.42,7.58,7.94,248201,0
+NAII.US,D,20120215,000000,8.07,8.25,7.84,7.98,53396,0
+NAII.US,D,20120216,000000,7.99,8.2,6.36,7.27,213995,0
+NAII.US,D,20120217,000000,7.25,7.67,6.78,7.33,145253,0
+NAII.US,D,20120221,000000,7.37,7.37,6.4,6.49,126854,0
+NAII.US,D,20120222,000000,6.45,6.82,6,6.31,104200,0
+NAII.US,D,20120223,000000,6.15,6.44,6.15,6.36,31790,0
+NAII.US,D,20120224,000000,6.35,6.45,6.26,6.41,4971,0
+NAII.US,D,20120227,000000,6.57,6.57,5.99,6.37,50172,0
+NAII.US,D,20120228,000000,6.33,6.5,6.33,6.4,5311,0
+NAII.US,D,20120229,000000,6.37,6.45,6.34,6.37,6832,0
+NAII.US,D,20120301,000000,6.44,6.49,6.05,6.17,46943,0
+NAII.US,D,20120302,000000,6.39,6.39,6.12,6.31,26474,0
+NAII.US,D,20120305,000000,6.38,6.38,6.05,6.11,31167,0
+NAII.US,D,20120306,000000,6.09,6.23,5.85,5.97,103010,0
+NAII.US,D,20120307,000000,6,6.13,5.92,6.06,13979,0
+NAII.US,D,20120308,000000,6.06,6.33,6.04,6.31,83394,0
+NAII.US,D,20120309,000000,6.26,6.68,6.25,6.54,40107,0
+NAII.US,D,20120312,000000,6.48,6.92,6.48,6.75,36133,0
+NAII.US,D,20120313,000000,6.68,6.84,6.6,6.67,28440,0
+NAII.US,D,20120314,000000,6.9,6.9,6.7,6.76,28438,0
+NAII.US,D,20120315,000000,6.79,6.82,6.55,6.71,30988,0
+NAII.US,D,20120316,000000,6.74,6.75,6.65,6.66,5177,0
+NAII.US,D,20120319,000000,6.65,6.71,6.49,6.6,17414,0
+NAII.US,D,20120320,000000,6.56,6.63,6.2,6.42,21306,0
+NAII.US,D,20120321,000000,6.42,6.5,6.34,6.46,7200,0
+NAII.US,D,20120322,000000,6.5,6.62,6.43,6.47,10177,0
+NAII.US,D,20120323,000000,6.57,6.57,6,6.15,37933,0
+NAII.US,D,20120326,000000,6.2,6.31,5.85,6.06,68627,0
+NAII.US,D,20120327,000000,6.06,6.26,6.06,6.14,11150,0
+NAII.US,D,20120328,000000,6.12,6.27,5.85,6.12,68356,0
+NAII.US,D,20120329,000000,6.17,6.22,6.07,6.18,7520,0
+NAII.US,D,20120330,000000,6.22,6.25,6.156,6.25,5522,0
+NAII.US,D,20120402,000000,6.49,6.49,6.17,6.32,16860,0
+NAII.US,D,20120403,000000,6.33,6.4,6.23,6.3,7297,0
+NAII.US,D,20120404,000000,6.24,6.37,6.2,6.37,10747,0
+NAII.US,D,20120405,000000,6.4,6.41,6.35,6.38,2100,0
+NAII.US,D,20120409,000000,6.33,6.56,6.22,6.55,19114,0
+NAII.US,D,20120410,000000,6.51,6.76,6.51,6.7,9700,0
+NAII.US,D,20120411,000000,6.7,6.7,6.6,6.62,9970,0
+NAII.US,D,20120412,000000,6.64,6.7,6.64,6.67,4620,0
+NAII.US,D,20120416,000000,6.7,6.7,6.57,6.6,5000,0
+NAII.US,D,20120417,000000,6.67,6.67,6.13,6.15,19673,0
+NAII.US,D,20120418,000000,6.25,6.43,6.15,6.43,14184,0
+NAII.US,D,20120419,000000,6.47,6.49,6.38,6.46,3300,0
+NAII.US,D,20120420,000000,6.44,6.45,6.42,6.42,800,0
+NAII.US,D,20120423,000000,6.43,6.5,6.38,6.44,1900,0
+NAII.US,D,20120424,000000,6.45,6.45,6.23,6.37,10445,0
+NAII.US,D,20120425,000000,6.39,6.39,6.08,6.15,25191,0
+NAII.US,D,20120426,000000,6.2,6.34,6.18,6.29,6550,0
+NAII.US,D,20120427,000000,6.25,6.6,6.05,6.59,37823,0
+NAII.US,D,20120430,000000,6.59,6.69,6.55,6.63,13988,0
+NAII.US,D,20120501,000000,6.67,6.69,6.56,6.65,7750,0
+NAII.US,D,20120502,000000,6.64,6.68,6.54,6.68,4335,0
+NAII.US,D,20120503,000000,6.65,6.68,6.54,6.68,3500,0
+NAII.US,D,20120504,000000,6.68,6.69,6.58,6.6,24357,0
+NAII.US,D,20120507,000000,6.67,6.67,6.59,6.65,3136,0
+NAII.US,D,20120508,000000,6.67,6.68,6.57,6.63,1297,0
+NAII.US,D,20120509,000000,6.63,6.67,6.55,6.66,2500,0
+NAII.US,D,20120510,000000,6.67,6.67,6.58,6.65,1200,0
+NAII.US,D,20120511,000000,6.66,6.8,6.66,6.73,5931,0
+NAII.US,D,20120514,000000,6.93,6.93,6.65,6.76,26144,0
+NAII.US,D,20120515,000000,7.02,8.34,7.02,7.5,44441,0
+NAII.US,D,20120516,000000,7.52,7.69,7.26,7.5,21541,0
+NAII.US,D,20120517,000000,7.54,7.55,6.98,7.06,23155,0
+NAII.US,D,20120518,000000,7.45,7.5,7.09,7.21,9760,0
+NAII.US,D,20120521,000000,7.58,7.58,7.25,7.45,20600,0
+NAII.US,D,20120522,000000,7.51,7.57,7.34,7.43,15828,0
+NAII.US,D,20120523,000000,7.38,7.49,7.34,7.46,7028,0
+NAII.US,D,20120525,000000,7.48,7.48,7.48,7.48,1015,0
+NAII.US,D,20120529,000000,7.47,7.5,7.45,7.5,24766,0
+NAII.US,D,20120530,000000,7.42,7.5,7.42,7.5,2700,0
+NAII.US,D,20120531,000000,7.5,7.52,7.446,7.52,4255,0
+NAII.US,D,20120601,000000,7.42,7.5,7.42,7.49,2198,0
+NAII.US,D,20120604,000000,7.45,7.5,7.31,7.49,6431,0
+NAII.US,D,20120607,000000,7.45,7.75,7.44,7.61,60465,0
+NAII.US,D,20120608,000000,7.56,7.95,7.45,7.65,22741,0
+NAII.US,D,20120611,000000,7.71,7.92,7.47,7.63,10900,0
+NAII.US,D,20120612,000000,7.64,7.65,7.51,7.54,5430,0
+NAII.US,D,20120613,000000,7.52,7.61,7.5,7.55,7818,0
+NAII.US,D,20120614,000000,7.53,7.68,7.53,7.56,7478,0
+NAII.US,D,20120615,000000,7.56,7.59,7.51,7.59,3965,0
+NAII.US,D,20120618,000000,7.52,7.61,7.52,7.55,2000,0
+NAII.US,D,20120619,000000,7.6,7.6,7.51,7.53,9830,0
+NAII.US,D,20120620,000000,7.66,7.66,7.52,7.58,2768,0
+NAII.US,D,20120621,000000,7.66,7.66,7.52,7.52,4441,0
+NAII.US,D,20120622,000000,7.62,7.62,7.52,7.52,2005,0
+NAII.US,D,20120625,000000,7.69,7.69,7.55,7.59,4550,0
+NAII.US,D,20120626,000000,7.66,7.69,7.53,7.61,8226,0
+NAII.US,D,20120627,000000,7.59,7.68,7.56,7.58,3096,0
+NAII.US,D,20120628,000000,7.59,7.74,7.53,7.69,4493,0
+NAII.US,D,20120629,000000,7.66,7.69,7.609,7.66,4316,0
+NAII.US,D,20120702,000000,7.54,7.65,7.39,7.55,166666,0
+NAII.US,D,20120703,000000,7.61,7.63,6.84,6.989,43290,0
+NAII.US,D,20120705,000000,7.01,7.01,5.64,5.94,354392,0
+NAII.US,D,20120706,000000,6.03,6.2,5.97,6.03,47325,0
+NAII.US,D,20120709,000000,6.08,6.23,6,6.21,22876,0
+NAII.US,D,20120710,000000,6.24,6.33,6.21,6.32,11634,0
+NAII.US,D,20120711,000000,6.29,6.32,6.17,6.17,8419,0
+NAII.US,D,20120712,000000,6.25,6.29,6.1,6.2,10711,0
+NAII.US,D,20120713,000000,6.28,6.28,6.18,6.21,8540,0
+NAII.US,D,20120716,000000,6.2,6.49,6.2,6.2,10400,0
+NAII.US,D,20120717,000000,6.19,6.394,6.17,6.2,6821,0
+NAII.US,D,20120718,000000,6.2,6.2,4.9,5.06,199016,0
+NAII.US,D,20120719,000000,5.15,5.32,5.06,5.12,12140,0
+NAII.US,D,20120720,000000,5.1,5.419,5.1,5.386,13555,0
+NAII.US,D,20120723,000000,5.28,5.69,5.28,5.69,60097,0
+NAII.US,D,20120724,000000,5.72,5.919,5.69,5.7,26964,0
+NAII.US,D,20120725,000000,5.78,6.07,5.78,6.07,29042,0
+NAII.US,D,20120726,000000,6.07,6.43,6.07,6.21,14769,0
+NAII.US,D,20120727,000000,6.34,6.6354,6.34,6.47,27503,0
+NAII.US,D,20120730,000000,6.48,6.78,6.48,6.64,3868,0
+NAII.US,D,20120731,000000,6.7,6.9063,6.61,6.71,3600,0
+NAII.US,D,20120801,000000,6.72,6.95,6.65,6.79,5414,0
+NAII.US,D,20120802,000000,6.69,6.81,6.65,6.69,12877,0
+NAII.US,D,20120803,000000,6.64,6.786,6.64,6.72,21635,0
+NAII.US,D,20120806,000000,6.67,6.842,6.49,6.56,10057,0
+NAII.US,D,20120807,000000,6.75,6.75,6.501,6.74,2965,0
+NAII.US,D,20120808,000000,6.65,6.76,6.5368,6.54,1900,0
+NAII.US,D,20120809,000000,6.6,6.6795,6.53,6.6795,1920,0
+NAII.US,D,20120813,000000,6.62,6.639,6.54,6.62,1261,0
+NAII.US,D,20120814,000000,6.58,6.626,6.45,6.45,6639,0
+NAII.US,D,20120815,000000,6.45,6.6,6.45,6.5501,900,0
+NAII.US,D,20120816,000000,6.56,6.56,6.55,6.55,4800,0
+NAII.US,D,20120817,000000,6.5278,6.55,6.44,6.539,1260,0
+NAII.US,D,20120820,000000,6.6,6.74,6.6,6.69,21800,0
+NAII.US,D,20120821,000000,6.67,6.739,6.67,6.739,300,0
+NAII.US,D,20120822,000000,6.7189,6.7189,6.61,6.7,900,0
+NAII.US,D,20120823,000000,6.65,6.74,6.61,6.7,1600,0
+NAII.US,D,20120824,000000,6.65,6.65,6.65,6.65,380,0
+NAII.US,D,20120827,000000,6.64,6.65,6.6,6.6,1000,0
+NAII.US,D,20120828,000000,6.57,6.64,6.51,6.51,895,0
+NAII.US,D,20120829,000000,6.53,6.53,6.17,6.17,1800,0
+NAII.US,D,20120830,000000,6.18,6.18,6.09,6.12,3100,0
+NAII.US,D,20120831,000000,6.08,6.18,5.95,6.15,700,0
+NAII.US,D,20120904,000000,6.1,6.1,5.8,6.046,23660,0
+NAII.US,D,20120905,000000,6.06,6.06,5.961,6.014,5750,0
+NAII.US,D,20120906,000000,6,6.36,6,6.18,8066,0
+NAII.US,D,20120907,000000,6.18,6.35,6.18,6.35,800,0
+NAII.US,D,20120910,000000,6.34,6.44,6.23,6.43,3200,0
+NAII.US,D,20120911,000000,6.27,6.27,6.27,6.27,100,0
+NAII.US,D,20120912,000000,6.35,6.38,5.76,6.09,31659,0
+NAII.US,D,20120913,000000,6.23,6.23,6.07,6.1899,3819,0
+NAII.US,D,20120914,000000,6.23,6.23,6.1001,6.2,4600,0
+NAII.US,D,20120917,000000,6.24,6.24,6.11,6.17,3400,0
+NAII.US,D,20120918,000000,6.16,6.226,6.1488,6.2,4600,0
+NAII.US,D,20120919,000000,6.18,6.23,6.13,6.19,2160,0
+NAII.US,D,20120920,000000,6.13,6.13,6.05,6.05,1412,0
+NAII.US,D,20120921,000000,6.11,6.21,6.06,6.21,3497,0
+NAII.US,D,20120924,000000,6.05,6.44,6.05,6.36,28892,0
+NAII.US,D,20120925,000000,6.23,6.43,6.23,6.43,2550,0
+NAII.US,D,20120926,000000,6.3,6.41,6.25,6.25,7151,0
+NAII.US,D,20120927,000000,6.28,6.33,6.08,6.09,3643,0
+NAII.US,D,20120928,000000,5.82,6.37,5.82,6.15,2486,0
+NAII.US,D,20121001,000000,6.2,6.34,6.11,6.33,4701,0
+NAII.US,D,20121002,000000,6.29,6.29,6.26,6.26,1100,0
+NAII.US,D,20121003,000000,6.26,6.29,6.26,6.29,578,0
+NAII.US,D,20121004,000000,6.27,6.27,6.25,6.25,7059,0
+NAII.US,D,20121005,000000,6.26,6.33,6.2,6.25,4700,0
+NAII.US,D,20121008,000000,6.27,6.27,6.26,6.26,400,0
+NAII.US,D,20121009,000000,6.21,6.22,6.154,6.22,2644,0
+NAII.US,D,20121010,000000,6.22,6.32,6.1,6.32,52262,0
+NAII.US,D,20121011,000000,6.38,6.43,6.26,6.364,4600,0
+NAII.US,D,20121012,000000,6.41,6.41,6.31,6.33,3100,0
+NAII.US,D,20121015,000000,6.3,6.444,6.3,6.392,1150,0
+NAII.US,D,20121016,000000,6.41,6.45,6.3,6.355,7950,0
+NAII.US,D,20121017,000000,6.32,6.39,6.27,6.27,7319,0
+NAII.US,D,20121018,000000,6.3,6.376,6.25,6.27,7791,0
+NAII.US,D,20121019,000000,6.16,6.2708,6.16,6.2701,5316,0
+NAII.US,D,20121022,000000,6.25,6.32,6.25,6.25,7108,0
+NAII.US,D,20121023,000000,6.25,6.3,6.21,6.2501,20942,0
+NAII.US,D,20121024,000000,6.26,6.3,6.24,6.2964,7350,0
+NAII.US,D,20121025,000000,6.32,6.32,6.2328,6.25,3552,0
+NAII.US,D,20121026,000000,6.24,6.35,6.24,6.35,40391,0
+NAII.US,D,20121031,000000,6.26,6.3,6.25,6.2865,3731,0
+NAII.US,D,20121101,000000,6.25,6.4,6.21,6.31,9021,0
+NAII.US,D,20121102,000000,6.33,6.33,6.23,6.23,400,0
+NAII.US,D,20121105,000000,6.2,6.29,6.2,6.28,2800,0
+NAII.US,D,20121106,000000,6.25,6.33,6.25,6.3088,9746,0
+NAII.US,D,20121107,000000,6.22,6.31,6.22,6.22,2962,0
+NAII.US,D,20121108,000000,6.21,6.26,5.78,6.16,7146,0
+NAII.US,D,20121109,000000,6.14,6.39,6.05,6.29,6802,0
+NAII.US,D,20121112,000000,6.24,6.24,6.1838,6.2,630,0
+NAII.US,D,20121113,000000,6.22,6.24,6.15,6.2,2347,0
+NAII.US,D,20121114,000000,6.21,6.2901,6.2,6.2899,4000,0
+NAII.US,D,20121115,000000,5.15,5.51,4.486,4.85,252300,0
+NAII.US,D,20121116,000000,4.85,5.28,4.11,4.84,138500,0
+NAII.US,D,20121119,000000,4.71,4.999,4.64,4.97,9800,0
+NAII.US,D,20121120,000000,5,5.306,4.98,5.128,14050,0
+NAII.US,D,20121121,000000,5.26,5.354,5.11,5.19,12553,0
+NAII.US,D,20121123,000000,5.28,5.48,5.25,5.42,10900,0
+NAII.US,D,20121126,000000,5.58,5.58,5.44,5.45,11072,0
+NAII.US,D,20121127,000000,5.54,5.565,5.42,5.48,11300,0
+NAII.US,D,20121128,000000,5.67,5.67,5.5,5.64,16875,0
+NAII.US,D,20121129,000000,5.75,5.75,5.62,5.69,8770,0
+NAII.US,D,20121130,000000,5.74,5.81,5.6,5.77,9367,0
+NAII.US,D,20121203,000000,5.77,5.894,5.71,5.71,3219,0
+NAII.US,D,20121204,000000,5.88,5.88,5.6,5.69,11955,0
+NAII.US,D,20121205,000000,5.8,5.81,5.55,5.739,19560,0
+NAII.US,D,20121206,000000,5.7,5.75,5.647,5.73,15635,0
+NAII.US,D,20121207,000000,5.74,5.75,5.69,5.74,900,0
+NAII.US,D,20121210,000000,5.73,5.839,5.63,5.839,1000,0
+NAII.US,D,20121211,000000,5.82,5.85,5.82,5.85,1000,0
+NAII.US,D,20121212,000000,5.7,5.81,5.7,5.8,1750,0
+NAII.US,D,20121213,000000,5.78,5.78,5.7,5.7,1300,0
+NAII.US,D,20121217,000000,5.7,5.72,5.501,5.6,3310,0
+NAII.US,D,20121218,000000,5.53,5.581,5.38,5.38,5498,0
+NAII.US,D,20121219,000000,5.67,5.67,5.38,5.41,6400,0
+NAII.US,D,20121220,000000,5.63,5.63,5.25,5.36,15498,0
+NAII.US,D,20121221,000000,5.3,5.37,5,5.09,21939,0
+NAII.US,D,20121224,000000,5.05,5.37,5.05,5.19,800,0
+NAII.US,D,20121226,000000,5.08,5.16,5.07,5.16,400,0
+NAII.US,D,20121227,000000,5.04,5.05,4.01,5.03,11899,0
+NAII.US,D,20121228,000000,4.91,4.91,4.8,4.8,12998,0
+NAII.US,D,20121231,000000,4.86,5.062,4.796,5.02,4690,0
+NAII.US,D,20130102,000000,4.91,5.14,4.91,5.131,5632,0
+NAII.US,D,20130103,000000,5.14,5.17,5,5.02,1695,0
+NAII.US,D,20130104,000000,5.07,5.17,5,5.17,5610,0
+NAII.US,D,20130107,000000,5.08,5.08,4.547,4.9,53027,0
+NAII.US,D,20130108,000000,4.851,5,4.851,4.92,30050,0
+NAII.US,D,20130109,000000,5.02,5.03,4.89,4.9674,14201,0
+NAII.US,D,20130110,000000,5.05,5.05,5.03,5.04,600,0
+NAII.US,D,20130111,000000,5.01,5.13,4.984,5.13,4588,0
+NAII.US,D,20130115,000000,5.21,5.21,4.94,4.975,6769,0
+NAII.US,D,20130116,000000,5.08,5.19,4.95,5.19,57300,0
+NAII.US,D,20130117,000000,5.2,5.22,5.12,5.21,2956,0
+NAII.US,D,20130118,000000,5.26,5.45,5.26,5.38,3853,0
+NAII.US,D,20130122,000000,5.36,5.49,5.36,5.44,3118,0
+NAII.US,D,20130123,000000,5.45,5.489,5.33,5.33,13409,0
+NAII.US,D,20130124,000000,5.49,5.49,5.27,5.35,3905,0
+NAII.US,D,20130125,000000,5.38,5.43,5.298,5.32,3199,0
+NAII.US,D,20130128,000000,5.32,5.32,5.16,5.16,4180,0
+NAII.US,D,20130129,000000,5.246,5.246,5.246,5.246,100,0
+NAII.US,D,20130130,000000,5.24,5.27,5.165,5.26,1420,0
+NAII.US,D,20130201,000000,5.33,5.33,5.24,5.24,300,0
+NAII.US,D,20130204,000000,5.334,5.334,5.2,5.2,500,0
+NAII.US,D,20130205,000000,5.376,5.376,5.14,5.239,3460,0
+NAII.US,D,20130207,000000,5.23,5.31,5.18,5.24,1180,0
+NAII.US,D,20130208,000000,5.2,5.266,5.17,5.258,4724,0
+NAII.US,D,20130211,000000,5.26,5.26,5.18,5.18,700,0
+NAII.US,D,20130212,000000,5.25,5.29,5.2,5.24,13918,0
+NAII.US,D,20130213,000000,5,5,4.26,4.9,180951,0
+NAII.US,D,20130214,000000,4.97,5.0879,4.87,5.0879,8428,0
+NAII.US,D,20130215,000000,5.05,5.1,5.01,5.09,16059,0
+NAII.US,D,20130219,000000,5.011,5.179,4.861,4.948,60000,0
+NAII.US,D,20130220,000000,5.01,5.08,4.6601,4.79,10158,0
+NAII.US,D,20130221,000000,5.069,5.069,4.8,4.8425,5789,0
+NAII.US,D,20130222,000000,4.94,5.069,4.86,4.9,4100,0
+NAII.US,D,20130225,000000,4.93,5,4.84,4.84,1225,0
+NAII.US,D,20130226,000000,5.07,5.07,4.8,4.84,6779,0
+NAII.US,D,20130227,000000,4.83,5.02,4.83,4.88,1400,0
+NAII.US,D,20130228,000000,4.84,4.99,4.84,4.99,800,0
+NAII.US,D,20130301,000000,4.77,4.899,4.48,4.81,57889,0
+NAII.US,D,20130304,000000,4.76,4.81,4.67,4.78,6346,0
+NAII.US,D,20130305,000000,4.71,4.8,4.71,4.79,1300,0
+NAII.US,D,20130306,000000,4.75,4.79,4.43,4.669,56750,0
+NAII.US,D,20130307,000000,4.63,4.752,4.12,4.53,82563,0
+NAII.US,D,20130308,000000,4.65,4.785,4.5001,4.572,5628,0
+NAII.US,D,20130311,000000,4.59,4.65,4.52,4.618,3804,0
+NAII.US,D,20130312,000000,4.57,4.74,4.57,4.68,11822,0
+NAII.US,D,20130313,000000,4.73,4.78,4.66,4.69,5300,0
+NAII.US,D,20130314,000000,4.78,4.78,4.69,4.69,2400,0
+NAII.US,D,20130315,000000,4.66,4.74,4.66,4.71,10936,0
+NAII.US,D,20130318,000000,4.73,4.74,4.645,4.6484,9729,0
+NAII.US,D,20130319,000000,4.69,4.73,4.64,4.692,2200,0
+NAII.US,D,20130320,000000,4.72,4.72,4.7,4.7,700,0
+NAII.US,D,20130321,000000,4.66,4.729,4.62,4.7,4260,0
+NAII.US,D,20130322,000000,4.68,4.71,4.68,4.7,1900,0
+NAII.US,D,20130325,000000,4.71,4.71,4.6499,4.71,6000,0
+NAII.US,D,20130327,000000,4.66,4.7,4.66,4.7,600,0
+NAII.US,D,20130328,000000,4.63,4.883,4.63,4.84,19420,0
+NAII.US,D,20130401,000000,4.87,4.87,4.8,4.81,1000,0
+NAII.US,D,20130402,000000,4.7812,4.864,4.7812,4.864,200,0
+NAII.US,D,20130403,000000,4.75,4.839,4.72,4.72,8823,0
+NAII.US,D,20130404,000000,4.78,4.849,4.73,4.74,2000,0
+NAII.US,D,20130405,000000,4.8,4.8,4.73,4.79,400,0
+NAII.US,D,20130408,000000,4.72,4.73,4.7,4.725,1860,0
+NAII.US,D,20130410,000000,4.72,4.72,4.719,4.72,1100,0
+NAII.US,D,20130412,000000,4.68,4.72,4.67,4.708,759,0
+NAII.US,D,20130415,000000,4.676,4.706,4.66,4.706,2900,0
+NAII.US,D,20130416,000000,4.68,4.719,4.68,4.719,600,0
+NAII.US,D,20130417,000000,4.68,4.69,4.65,4.69,2350,0
+NAII.US,D,20130419,000000,4.67,4.7,4.58,4.7,16350,0
+NAII.US,D,20130422,000000,4.764,4.764,4.65,4.65,6062,0
+NAII.US,D,20130423,000000,4.7,4.78,4.681,4.76,22400,0
+NAII.US,D,20130424,000000,4.6801,4.782,4.6801,4.782,1400,0
+NAII.US,D,20130425,000000,4.7,4.7001,4.67,4.69,3600,0
+NAII.US,D,20130426,000000,4.71,4.78,4.496,4.59,10496,0
+NAII.US,D,20130429,000000,4.729,4.729,4.3,4.53,93912,0
+NAII.US,D,20130430,000000,4.59,4.6,4.44,4.49,10700,0
+NAII.US,D,20130501,000000,4.53,4.562,4.42,4.43,2200,0
+NAII.US,D,20130502,000000,4.49,4.6,4.03,4.25,166192,0
+NAII.US,D,20130503,000000,4.24,4.3,4.2,4.23,37119,0
+NAII.US,D,20130506,000000,4.24,4.34,4.24,4.24,6113,0
+NAII.US,D,20130507,000000,4.38,4.4,4.25,4.37,12799,0
+NAII.US,D,20130508,000000,4.37,4.5608,4.37,4.45,16160,0
+NAII.US,D,20130509,000000,4.56,4.78,4.5,4.78,17378,0
+NAII.US,D,20130510,000000,4.77,4.899,4.7101,4.835,44523,0
+NAII.US,D,20130513,000000,4.88,4.9,4.79,4.85,15155,0
+NAII.US,D,20130514,000000,4.81,4.899,4.72,4.89,5160,0
+NAII.US,D,20130515,000000,5.01,5.01,4.71,4.74,37509,0
+NAII.US,D,20130516,000000,4.85,4.889,4.73,4.74,3800,0
+NAII.US,D,20130517,000000,4.78,4.78,4.6,4.641,7100,0
+NAII.US,D,20130520,000000,4.68,4.75,4.68,4.75,2322,0
+NAII.US,D,20130521,000000,4.75,4.859,4.6,4.68,26392,0
+NAII.US,D,20130522,000000,4.69,4.87,4.59,4.68,15242,0
+NAII.US,D,20130523,000000,4.64,4.64,4.52,4.6,5515,0
+NAII.US,D,20130524,000000,4.56,4.75,4.54,4.6,3300,0
+NAII.US,D,20130528,000000,4.61,4.69,4.6,4.66,1506,0
+NAII.US,D,20130529,000000,4.6,4.69,4.5,4.69,8339,0
+NAII.US,D,20130530,000000,4.63,4.67,4.59,4.65,5350,0
+NAII.US,D,20130531,000000,4.6,4.88,4.49,4.88,15835,0
+NAII.US,D,20130603,000000,4.73,4.804,4.59,4.69,7450,0
+NAII.US,D,20130605,000000,4.61,4.73,4.57,4.61,4490,0
+NAII.US,D,20130606,000000,4.59,4.682,4.55,4.55,5100,0
+NAII.US,D,20130607,000000,4.57,4.64,4.52,4.53,8302,0
+NAII.US,D,20130610,000000,4.54,4.704,4.54,4.69,642,0
+NAII.US,D,20130611,000000,4.62,4.719,4.54,4.58,15140,0
+NAII.US,D,20130612,000000,4.58,4.73,4.57,4.57,1389,0
+NAII.US,D,20130613,000000,4.59,4.62,4.59,4.62,300,0
+NAII.US,D,20130614,000000,4.57,4.709,4.56,4.709,300,0
+NAII.US,D,20130617,000000,4.67,4.67,4.6,4.664,4700,0
+NAII.US,D,20130618,000000,4.605,4.62,4.575,4.62,3200,0
+NAII.US,D,20130619,000000,4.6,4.73,4.6,4.6705,1800,0
+NAII.US,D,20130620,000000,4.62,4.7,4.62,4.65,5600,0
+NAII.US,D,20130621,000000,4.7,4.7,4.53,4.6,10101,0
+NAII.US,D,20130624,000000,4.55,4.64,4.32,4.54,26469,0
+NAII.US,D,20130625,000000,4.54,4.719,4.51,4.699,2705,0
+NAII.US,D,20130626,000000,4.67,4.729,4.43,4.719,5040,0
+NAII.US,D,20130627,000000,4.65,4.66,4.53,4.66,10500,0
+NAII.US,D,20130628,000000,4.55,4.66,4.53,4.61,6000,0
+NAII.US,D,20130702,000000,4.64,4.65,4.58,4.58,1650,0
+NAII.US,D,20130703,000000,4.55,4.66,4.55,4.651,1200,0
+NAII.US,D,20130708,000000,4.59,4.649,4.52,4.637,6100,0
+NAII.US,D,20130709,000000,4.56,4.64,4.5,4.64,8443,0
+NAII.US,D,20130710,000000,4.62,4.65,4.5,4.5,5000,0
+NAII.US,D,20130711,000000,4.65,4.73,4.501,4.73,20943,0
+NAII.US,D,20130712,000000,4.73,4.73,4.66,4.73,600,0
+NAII.US,D,20130715,000000,4.56,4.73,4.56,4.73,1600,0
+NAII.US,D,20130716,000000,4.73,4.839,4.61,4.64,19194,0
+NAII.US,D,20130717,000000,4.73,4.8,4.73,4.75,810,0
+NAII.US,D,20130718,000000,4.79,4.8,4.78,4.8,1200,0
+NAII.US,D,20130719,000000,4.76,4.8,4.76,4.79,600,0
+NAII.US,D,20130722,000000,4.73,4.8,4.73,4.79,2055,0
+NAII.US,D,20130723,000000,4.64,4.8,4.64,4.8,3603,0
+NAII.US,D,20130724,000000,4.78,4.78,4.78,4.78,101,0
+NAII.US,D,20130725,000000,4.68,4.68,4.59,4.59,27293,0
+NAII.US,D,20130726,000000,4.61,4.62,4.56,4.62,7800,0
+NAII.US,D,20130729,000000,4.62,4.8,4.62,4.76,20814,0
+NAII.US,D,20130730,000000,4.71,4.889,4.71,4.889,489,0
+NAII.US,D,20130731,000000,4.83,4.89,4.83,4.88,1694,0
+NAII.US,D,20130801,000000,4.87,4.89,4.8,4.8,1705,0
+NAII.US,D,20130802,000000,4.78,4.89,4.776,4.877,5462,0
+NAII.US,D,20130806,000000,4.86,5.19,4.86,5.09,60057,0
+NAII.US,D,20130807,000000,5.11,5.2936,5.101,5.274,12659,0
+NAII.US,D,20130808,000000,5.199,5.222,5.1501,5.1501,3884,0
+NAII.US,D,20130809,000000,5.2,5.354,5.1201,5.27,11850,0
+NAII.US,D,20130812,000000,5.2,5.302,5.021,5.071,9837,0
+NAII.US,D,20130813,000000,5.13,5.23,5.08,5.2,903,0
+NAII.US,D,20130814,000000,5.2,5.299,5.15,5.23,1600,0
+NAII.US,D,20130815,000000,5.14,5.299,5,5.08,6658,0
+NAII.US,D,20130816,000000,5.14,5.299,5.0693,5.189,550,0
+NAII.US,D,20130820,000000,5.18,5.25,4.37,4.5,189227,0
+NAII.US,D,20130821,000000,4.729,4.729,4.5,4.57,23890,0
+NAII.US,D,20130822,000000,4.6,4.9,4.59,4.88,24402,0
+NAII.US,D,20130826,000000,4.85,5.089,4.84,4.97,38438,0
+NAII.US,D,20130827,000000,4.97,5.089,4.9,5.059,12550,0
+NAII.US,D,20130828,000000,5.08,5.09,5.049,5.07,1600,0
+NAII.US,D,20130829,000000,5.28,5.28,5.04,5.2,23098,0
+NAII.US,D,20130830,000000,5.29,5.29,5.149,5.149,12880,0
+NAII.US,D,20130903,000000,5.15,5.15,5.11,5.1188,2200,0
+NAII.US,D,20130904,000000,5.1,5.19,5.1,5.15,11084,0
+NAII.US,D,20130905,000000,5.12,5.28,5.11,5.16,5210,0
+NAII.US,D,20130906,000000,5.16,5.29,5.13,5.19,1100,0
+NAII.US,D,20130909,000000,5.22,5.22,5.22,5.22,600,0
+NAII.US,D,20130910,000000,5.21,5.249,5.13,5.13,1643,0
+NAII.US,D,20130911,000000,5.24,5.24,5.12,5.23,1500,0
+NAII.US,D,20130912,000000,5.18,5.23,4.7,4.76,23492,0
+NAII.US,D,20130913,000000,4.8,5.07,4.75,4.87,11956,0
+NAII.US,D,20130916,000000,4.82,5.229,4.78,4.99,12269,0
+NAII.US,D,20130917,000000,4.91,5.2,4.88,4.9,6600,0
+NAII.US,D,20130918,000000,4.88,5.229,4.86,5,3972,0
+NAII.US,D,20130919,000000,4.99,5,4.92,5,4469,0
+NAII.US,D,20130920,000000,5.06,5.249,4.951,5.11,27900,0
+NAII.US,D,20130923,000000,5.07,5.3,5.07,5.17,10660,0
+NAII.US,D,20130924,000000,5.09,5.29,5.06,5.0601,6300,0
+NAII.US,D,20130925,000000,5.18,5.3,5.15,5.19,17800,0
+NAII.US,D,20130926,000000,5.24,5.9,5.2,5.5,40813,0
+NAII.US,D,20130927,000000,5.57,5.8,5.5,5.64,10200,0
+NAII.US,D,20130930,000000,5.55,5.79,5.55,5.75,7700,0
+NAII.US,D,20131001,000000,5.74,6,5.73,5.98,18600,0
+NAII.US,D,20131002,000000,6,6.18,5.9,6,6100,0
+NAII.US,D,20131003,000000,5.99,6.01,5.87,5.99,3600,0
+NAII.US,D,20131004,000000,5.94,6.01,5.85,5.94,11440,0
+NAII.US,D,20131007,000000,5.99,6.01,5.85,5.87,2400,0
+NAII.US,D,20131008,000000,5.95,5.98,5.85,5.96,11500,0
+NAII.US,D,20131009,000000,5.98,6,5.85,5.99,3200,0
+NAII.US,D,20131010,000000,5.98,6.01,5.85,5.99,18600,0
+NAII.US,D,20131011,000000,6,6,5.98,6,25000,0
+NAII.US,D,20131014,000000,5.99,6,5.91,5.99,2500,0
+NAII.US,D,20131015,000000,5.9,5.99,5.89,5.99,900,0
+NAII.US,D,20131016,000000,5.89,6.05,5.89,6.03,21200,0
+NAII.US,D,20131017,000000,5.96,6.07,5.96,6.07,12900,0
+NAII.US,D,20131018,000000,6.07,6.35,6,6.12,23700,0
+NAII.US,D,20131021,000000,6.07,6.2,6.01,6.12,6800,0
+NAII.US,D,20131022,000000,6.08,6.1,6,6,11600,0
+NAII.US,D,20131023,000000,6.08,6.12,6.01,6.11,5200,0
+NAII.US,D,20131024,000000,6.01,6.109,6,6.07,3600,0
+NAII.US,D,20131025,000000,6.12,6.12,6,6.06,4600,0
+NAII.US,D,20131028,000000,6.11,6.11,6.1,6.11,400,0
+NAII.US,D,20131029,000000,6.11,6.11,6.01,6.09,1100,0
+NAII.US,D,20131030,000000,6.08,6.11,6.05,6.05,2400,0
+NAII.US,D,20131031,000000,6.12,6.12,6.0837,6.09,7300,0
+NAII.US,D,20131101,000000,6.06,6.11,6.06,6.11,400,0
+NAII.US,D,20131104,000000,6.1,6.12,6,6.11,10200,0
+NAII.US,D,20131105,000000,6,6.12,5.95,6.1,7900,0
+NAII.US,D,20131106,000000,6.11,6.12,6,6.12,7595,0
+NAII.US,D,20131107,000000,6.1,6.12,6.08,6.11,1900,0
+NAII.US,D,20131108,000000,6.1,6.12,6.01,6.11,4650,0
+NAII.US,D,20131112,000000,6.12,6.12,6.05,6.06,1700,0
+NAII.US,D,20131113,000000,6.12,6.12,6.01,6.12,4900,0
+NAII.US,D,20131114,000000,6,6,4.81,5.2,123774,0
+NAII.US,D,20131115,000000,5.76,5.76,5.2,5.28,15197,0
+NAII.US,D,20131118,000000,5.14,5.28,5.12,5.28,6500,0
+NAII.US,D,20131119,000000,5.14,5.28,5,5.04,13800,0
+NAII.US,D,20131120,000000,5.18,5.27,5.04,5.12,9300,0
+NAII.US,D,20131121,000000,5.08,5.62,5.08,5.48,19400,0
+NAII.US,D,20131122,000000,5.52,5.72,5.52,5.68,5700,0
+NAII.US,D,20131125,000000,5.6,5.64,5.474,5.64,12341,0
+NAII.US,D,20131126,000000,5.4,5.54,5.4,5.42,5800,0
+NAII.US,D,20131127,000000,5.47,5.649,5.45,5.63,6214,0
+NAII.US,D,20131129,000000,5.53,5.65,5.53,5.64,2300,0
+NAII.US,D,20131202,000000,5.64,5.65,5.63,5.65,860,0
+NAII.US,D,20131203,000000,5.6,5.6,5.6,5.6,1000,0
+NAII.US,D,20131204,000000,5.51,5.6,5.04,5.32,110900,0
+NAII.US,D,20131205,000000,5.32,5.5,4.42,4.51,201600,0
+NAII.US,D,20131206,000000,4.58,4.84,4.54,4.8,14300,0
+NAII.US,D,20131209,000000,4.69,5,4.65,4.84,50500,0
+NAII.US,D,20131210,000000,5.15,5.15,4.87,5.05,27500,0
+NAII.US,D,20131211,000000,5.01,5.139,4.97,5.02,29270,0
+NAII.US,D,20131212,000000,5.1,5.13,4.95,5.05,36800,0
+NAII.US,D,20131213,000000,5.04,5.17,5.04,5.15,46200,0
+NAII.US,D,20131216,000000,5.17,5.25,5.1,5.24,21000,0
+NAII.US,D,20131217,000000,5.25,5.43,5.21,5.28,24800,0
+NAII.US,D,20131218,000000,5.26,5.31,5.15,5.31,21833,0
+NAII.US,D,20131219,000000,5.3,5.44,5.3,5.31,14400,0
+NAII.US,D,20131220,000000,5.28,5.44,5.25,5.25,4700,0
+NAII.US,D,20131223,000000,5.26,5.37,5.24,5.37,10600,0
+NAII.US,D,20131224,000000,5.221,5.44,5.22,5.439,2904,0
+NAII.US,D,20131226,000000,5.39,5.62,5.36,5.57,24400,0
+NAII.US,D,20131227,000000,5.62,5.62,5.3,5.57,14749,0
+NAII.US,D,20131230,000000,5.62,5.62,5.5,5.5,12751,0
+NAII.US,D,20131231,000000,5.61,5.62,5.45,5.58,18200,0
+NAII.US,D,20140102,000000,5.48,5.8,5.48,5.63,10578,0
+NAII.US,D,20140103,000000,5.69,5.9299,5.62,5.652,17192,0
+NAII.US,D,20140106,000000,5.7501,5.7501,5.48,5.51,13898,0
+NAII.US,D,20140107,000000,5.59,5.86,5.48,5.52,37200,0
+NAII.US,D,20140108,000000,5.55,5.59,5.54,5.56,4000,0
+NAII.US,D,20140109,000000,5.58,5.78,5.34,5.7,42800,0
+NAII.US,D,20140110,000000,5.82,5.82,5.82,5.82,200,0
+NAII.US,D,20140113,000000,5.7,5.84,5.55,5.7,1300,0
+NAII.US,D,20140114,000000,5.7,5.7,5.5924,5.5924,600,0
+NAII.US,D,20140115,000000,5.55,5.67,4.99,5.63,31900,0
+NAII.US,D,20140116,000000,5.57,5.57,5.57,5.57,100,0
+NAII.US,D,20140117,000000,5.57,5.57,5.42,5.55,1900,0
+NAII.US,D,20140121,000000,5.5,5.57,5.21,5.21,4291,0
+NAII.US,D,20140122,000000,5.4,5.57,5.4,5.55,4625,0
+NAII.US,D,20140123,000000,5.57,5.57,5.36,5.36,5200,0
+NAII.US,D,20140124,000000,5.52,5.53,5.08,5.18,34000,0
+NAII.US,D,20140127,000000,5.36,5.41,5.36,5.39,1900,0
+NAII.US,D,20140128,000000,5.46,5.46,5.16,5.32,17200,0
+NAII.US,D,20140129,000000,5.17,5.289,5.13,5.27,1492,0
+NAII.US,D,20140130,000000,5.25,5.389,5.25,5.29,700,0
+NAII.US,D,20140131,000000,5.36,5.36,5.21,5.27,3000,0
+NAII.US,D,20140203,000000,5.3,5.3,5.15,5.15,1243,0
+NAII.US,D,20140204,000000,5.23,5.37,5.16,5.369,2539,0
+NAII.US,D,20140205,000000,5.18,5.269,5.15,5.269,1093,0
+NAII.US,D,20140206,000000,5.2,5.25,5.13,5.17,16576,0
+NAII.US,D,20140207,000000,5.13,5.13,4.99,5.098,5550,0
+NAII.US,D,20140210,000000,5.12,5.12,5,5.0696,1251,0
+NAII.US,D,20140211,000000,5.039,5.13,4.896,5.1,12244,0
+NAII.US,D,20140213,000000,5.09,5.52,5.07,5.41,18408,0
+NAII.US,D,20140214,000000,5.39,5.48,5.3001,5.31,1212,0
+NAII.US,D,20140218,000000,5.3899,5.39,5.3672,5.38,3400,0
+NAII.US,D,20140219,000000,5.3,5.3,5.15,5.15,500,0
+NAII.US,D,20140221,000000,5.218,5.28,5.218,5.28,755,0
+NAII.US,D,20140224,000000,5.28,5.2899,5.26,5.2899,1307,0
+NAII.US,D,20140225,000000,5.29,5.39,5.28,5.39,4165,0
+NAII.US,D,20140226,000000,5.43,5.45,5.3,5.45,3010,0
+NAII.US,D,20140227,000000,5.45,5.45,5.45,5.45,551,0
+NAII.US,D,20140228,000000,5.34,5.45,5.33,5.33,4350,0
+NAII.US,D,20140303,000000,5.36,5.66,5.3,5.4208,937,0
+NAII.US,D,20140304,000000,5.41,5.41,5.29,5.31,2090,0
+NAII.US,D,20140305,000000,5.36,5.42,5.36,5.4,1568,0
+NAII.US,D,20140307,000000,5.51,5.6,5.46,5.56,1907,0
+NAII.US,D,20140310,000000,5.5,5.5,5.35,5.469,2848,0
+NAII.US,D,20140312,000000,5.49,5.58,5.36,5.58,3999,0
+NAII.US,D,20140313,000000,5.43,5.599,5.38,5.54,3210,0
+NAII.US,D,20140314,000000,5.39,5.54,5.39,5.54,6344,0
+NAII.US,D,20140317,000000,5.58,5.58,5.42,5.54,3666,0
+NAII.US,D,20140318,000000,5.4,5.579,5.28,5.399,9845,0
+NAII.US,D,20140319,000000,5.39,5.39,5.18,5.2,2539,0
+NAII.US,D,20140320,000000,5.18,5.18,5.1,5.17,2560,0
+NAII.US,D,20140321,000000,5.23,5.29,5.23,5.26,2335,0
+NAII.US,D,20140324,000000,5.27,5.27,5.22,5.27,900,0
+NAII.US,D,20140325,000000,5.25,5.28,5.23,5.27,8821,0
+NAII.US,D,20140326,000000,5.28,5.32,5.28,5.32,1000,0
+NAII.US,D,20140327,000000,5.35,5.35,5.35,5.35,206,0
+NAII.US,D,20140401,000000,5.22,5.44,5.22,5.42,2242,0
+NAII.US,D,20140402,000000,5.45,5.45,5.35,5.428,2017,0
+NAII.US,D,20140403,000000,5.46,5.46,5.46,5.46,1099,0
+NAII.US,D,20140404,000000,5.41,5.469,5.3,5.44,1301,0
+NAII.US,D,20140407,000000,5.33,5.469,5.3,5.43,14621,0
+NAII.US,D,20140408,000000,5.43,5.449,5.3,5.449,1900,0
+NAII.US,D,20140409,000000,5.32,5.389,5.25,5.35,3600,0
+NAII.US,D,20140410,000000,5.37,5.37,5.37,5.37,110,0
+NAII.US,D,20140411,000000,5.35,5.54,5.22,5.41,32995,0
+NAII.US,D,20140414,000000,5.44,5.44,5.372,5.42,1000,0
+NAII.US,D,20140415,000000,5.41,5.55,5.3001,5.46,11850,0
+NAII.US,D,20140417,000000,5.54,5.6,5.54,5.6,300,0
+NAII.US,D,20140421,000000,5.69,5.7,5.65,5.65,681,0
+NAII.US,D,20140422,000000,5.53,5.719,5.53,5.719,1064,0
+NAII.US,D,20140423,000000,5.73,5.75,5.73,5.75,200,0
+NAII.US,D,20140424,000000,5.59,5.699,5.58,5.69,2626,0
+NAII.US,D,20140425,000000,5.72,5.74,5.61,5.74,400,0
+NAII.US,D,20140429,000000,5.63,5.749,5.6,5.74,1300,0
+NAII.US,D,20140430,000000,5.62,5.84,5.62,5.84,2851,0
+NAII.US,D,20140501,000000,5.82,5.82,5.25,5.31,83139,0
+NAII.US,D,20140502,000000,5.26,5.492,5.25,5.492,1500,0
+NAII.US,D,20140505,000000,5.43,5.49,5.3,5.49,2079,0
+NAII.US,D,20140506,000000,5.34,5.555,5.3,5.47,8700,0
+NAII.US,D,20140507,000000,5.32,5.48,5.31,5.48,21400,0
+NAII.US,D,20140508,000000,5.4,5.5,5.39,5.39,1100,0
+NAII.US,D,20140509,000000,5.44,5.47,5.36,5.36,2488,0
+NAII.US,D,20140512,000000,5.45,5.48,5.4,5.48,1302,0
+NAII.US,D,20140513,000000,5.42,5.49,5.38,5.38,1263,0
+NAII.US,D,20140514,000000,5.7,5.84,5.5,5.8,51348,0
+NAII.US,D,20140516,000000,5.93,5.94,5.65,5.692,33005,0
+NAII.US,D,20140519,000000,5.77,5.9,5.72,5.89,24258,0
+NAII.US,D,20140520,000000,5.85,5.98,5.85,5.952,27445,0
+NAII.US,D,20140521,000000,5.971,5.98,5.76,5.849,21557,0
+NAII.US,D,20140522,000000,5.98,5.98,5.8,5.899,3400,0
+NAII.US,D,20140523,000000,5.89,5.938,5.85,5.932,2046,0
+NAII.US,D,20140527,000000,5.95,5.98,5.83,5.83,900,0
+NAII.US,D,20140528,000000,5.9,5.98,5.89,5.92,22677,0
+NAII.US,D,20140529,000000,5.9,5.92,5.9,5.919,4263,0
+NAII.US,D,20140530,000000,5.93,5.94,5.9,5.92,3100,0
+NAII.US,D,20140602,000000,5.9,5.94,5.9,5.92,3307,0
+NAII.US,D,20140603,000000,5.94,5.95,5.85,5.95,756,0
+NAII.US,D,20140604,000000,5.87,5.95,5.868,5.95,2657,0
+NAII.US,D,20140605,000000,5.89,5.97,5.89,5.92,5062,0
+NAII.US,D,20140606,000000,5.8,5.96,5.8,5.85,3369,0
+NAII.US,D,20140610,000000,5.88,5.88,5.8,5.81,9100,0
+NAII.US,D,20140611,000000,5.93,5.93,5.83,5.83,1122,0
+NAII.US,D,20140612,000000,5.87,5.94,5.87,5.94,1615,0
+NAII.US,D,20140613,000000,5.83,5.93,5.81,5.92,2789,0
+NAII.US,D,20140616,000000,5.9,5.94,5.82,5.821,1268,0
+NAII.US,D,20140617,000000,5.92,5.9299,5.88,5.88,3712,0
+NAII.US,D,20140618,000000,5.82,5.939,5.82,5.929,3219,0
+NAII.US,D,20140619,000000,5.84,5.949,5.82,5.82,4323,0
+NAII.US,D,20140620,000000,5.9,5.93,5.8,5.82,8691,0
+NAII.US,D,20140623,000000,5.89,5.9,5.26,5.617,38469,0
+NAII.US,D,20140624,000000,5.89,5.91,5.315,5.559,32324,0
+NAII.US,D,20140625,000000,5.55,5.74,5.5,5.6,7439,0
+NAII.US,D,20140626,000000,5.5,5.5,5.01,5.22,31922,0
+NAII.US,D,20140627,000000,5.21,5.42,5.21,5.42,12056,0
+NAII.US,D,20140630,000000,5.41,5.41,5.27,5.28,6139,0
+NAII.US,D,20140701,000000,5.3,5.42,5.2901,5.42,1562,0
+NAII.US,D,20140702,000000,5.31,5.32,5.3,5.32,400,0
+NAII.US,D,20140703,000000,5.39,5.44,5.33,5.392,6167,0
+NAII.US,D,20140707,000000,5.31,5.415,5.26,5.26,1733,0
+NAII.US,D,20140708,000000,5.3,5.35,5.3,5.31,1373,0
+NAII.US,D,20140709,000000,5.25,5.29,5.25,5.27,500,0
+NAII.US,D,20140710,000000,5.28,5.28,5.17,5.25,1400,0
+NAII.US,D,20140711,000000,5.22,5.26,5.22,5.26,343,0
+NAII.US,D,20140714,000000,5.2,5.33,5.2,5.26,11498,0
+NAII.US,D,20140715,000000,5.25,5.2608,5.25,5.26,600,0
+NAII.US,D,20140716,000000,5.29,5.35,5.28,5.3,1123,0
+NAII.US,D,20140717,000000,5.27,5.45,5.27,5.31,15252,0
+NAII.US,D,20140718,000000,5.3,5.4,5.27,5.29,7581,0
+NAII.US,D,20140721,000000,5.3,5.45,5.2,5.35,35776,0
+NAII.US,D,20140722,000000,5.45,5.47,5.42,5.46,2534,0
+NAII.US,D,20140723,000000,5.42,5.48,5.42,5.48,1100,0
+NAII.US,D,20140724,000000,5.49,5.5,5.47,5.47,3238,0
+NAII.US,D,20140725,000000,5.47,5.49,5.41,5.49,2071,0
+NAII.US,D,20140728,000000,5.41,5.61,5.41,5.43,31906,0
+NAII.US,D,20140729,000000,5.4,5.43,5.35,5.36,2615,0
+NAII.US,D,20140730,000000,5.57,5.57,5.36,5.36,1850,0
+NAII.US,D,20140801,000000,5.36,5.4,5.32,5.32,3374,0
+NAII.US,D,20140804,000000,5.32,5.36,5.3,5.3,15901,0
+NAII.US,D,20140805,000000,5.07,5.31,4.95,5.15,11506,0
+NAII.US,D,20140806,000000,5.03,5.42,5.03,5.27,7342,0
+NAII.US,D,20140807,000000,5.46,5.57,5.13,5.14,9841,0
+NAII.US,D,20140808,000000,5.25,5.42,5.2,5.22,4904,0
+NAII.US,D,20140811,000000,5.221,5.36,5.221,5.29,6164,0
+NAII.US,D,20140812,000000,5.23,5.3,5.11,5.22,2428,0
+NAII.US,D,20140813,000000,5.27,5.33,5.15,5.162,13271,0
+NAII.US,D,20140814,000000,5.21,5.29,5.21,5.29,1040,0
+NAII.US,D,20140815,000000,5.24,5.32,5.2,5.26,6685,0
+NAII.US,D,20140818,000000,5.24,5.3,5.12,5.27,10337,0
+NAII.US,D,20140819,000000,5.39,5.39,5.27,5.27,1632,0
+NAII.US,D,20140820,000000,5.27,5.41,5.27,5.33,1905,0
+NAII.US,D,20140821,000000,5.2,5.34,5.14,5.14,3052,0
+NAII.US,D,20140822,000000,5.23,5.44,5.15,5.27,2786,0
+NAII.US,D,20140825,000000,5.23,5.32,5.23,5.32,800,0
+NAII.US,D,20140827,000000,5.33,5.35,5.33,5.34,516,0
+NAII.US,D,20140828,000000,5.35,5.35,5.35,5.35,100,0
+NAII.US,D,20140902,000000,5.37,5.4,5.33,5.4,2509,0
+NAII.US,D,20140903,000000,5.36,5.39,5.36,5.39,1400,0
+NAII.US,D,20140904,000000,5.38,5.4,5.33,5.4,500,0
+NAII.US,D,20140905,000000,5.42,5.42,5.25,5.34,1700,0
+NAII.US,D,20140908,000000,5.33,5.35,5.33,5.35,1116,0
+NAII.US,D,20140909,000000,5.35,5.5,5.35,5.4788,2325,0
+NAII.US,D,20140910,000000,5.41,5.6518,5.37,5.6518,3785,0
+NAII.US,D,20140911,000000,5.48,5.888,5.4,5.56,29012,0
+NAII.US,D,20140912,000000,5.6,5.66,5.6,5.6,916,0
+NAII.US,D,20140915,000000,5.55,5.65,5.4,5.42,8729,0
+NAII.US,D,20140916,000000,5.52,5.63,5.41,5.41,1667,0
+NAII.US,D,20140917,000000,5.65,5.65,5.63,5.64,6632,0
+NAII.US,D,20140918,000000,5.43,5.64,5.43,5.61,1281,0
+NAII.US,D,20140919,000000,5.4001,5.57,5.4001,5.57,1141,0
+NAII.US,D,20140922,000000,5.47,5.645,5.46,5.645,7967,0
+NAII.US,D,20140923,000000,5.6,5.65,5.56,5.65,1000,0
+NAII.US,D,20140925,000000,5.48,5.48,5.1897,5.1897,2066,0
+NAII.US,D,20140926,000000,5.76,6.64,5.72,5.97,350283,0
+NAII.US,D,20140929,000000,5.97,6.52,5.97,6.4,102418,0
+NAII.US,D,20140930,000000,6.65,6.7,6.15,6.48,83560,0
+NAII.US,D,20141001,000000,6.49,6.49,6.2,6.23,25351,0
+NAII.US,D,20141002,000000,6.25,6.6263,6.22,6.3,9681,0
+NAII.US,D,20141003,000000,6.28,6.35,6.21,6.24,17923,0
+NAII.US,D,20141006,000000,6.34,6.34,6.15,6.28,11831,0
+NAII.US,D,20141007,000000,6.3199,6.3199,6.2,6.3,3633,0
+NAII.US,D,20141008,000000,6.22,6.35,6.15,6.32,11277,0
+NAII.US,D,20141009,000000,6.32,6.35,5.89,5.9601,30088,0
+NAII.US,D,20141010,000000,5.91,6.08,5.77,5.87,18882,0
+NAII.US,D,20141013,000000,5.84,6.06,5.84,5.94,6840,0
+NAII.US,D,20141014,000000,5.95,6.18,5.95,6.16,4178,0
+NAII.US,D,20141015,000000,5.9677,6.0999,5.848,6.09,6825,0
+NAII.US,D,20141016,000000,5.87,6.1,5.87,6.1,14700,0
+NAII.US,D,20141017,000000,6.15,6.18,5.97,5.98,10936,0
+NAII.US,D,20141020,000000,5.95,6.16,5.86,6.1,28845,0
+NAII.US,D,20141021,000000,6.27,6.27,6.011,6.16,9186,0
+NAII.US,D,20141022,000000,6.16,6.2,6.13,6.19,1592,0
+NAII.US,D,20141023,000000,6.21,6.21,6.15,6.21,2890,0
+NAII.US,D,20141024,000000,6.22,6.22,6.18,6.18,6899,0
+NAII.US,D,20141027,000000,6.2,6.2,6.15,6.1899,6357,0
+NAII.US,D,20141028,000000,6.15,6.2,6.08,6.19,23160,0
+NAII.US,D,20141029,000000,6.14,6.16,6.05,6.06,5113,0
+NAII.US,D,20141030,000000,6.11,6.11,6.09,6.1,3288,0
+NAII.US,D,20141031,000000,6.12,6.12,6.12,6.12,385,0
+NAII.US,D,20141103,000000,6.1899,6.1899,5.88,5.93,25728,0
+NAII.US,D,20141104,000000,5.96,6.25,5.95,6.13,35323,0
+NAII.US,D,20141105,000000,6.3,6.5,6.01,6.17,49168,0
+NAII.US,D,20141106,000000,6.28,6.4,5.74,5.94,33684,0
+NAII.US,D,20141107,000000,6.05,6.05,6,6.0003,8195,0
+NAII.US,D,20141110,000000,6.07,6.18,5.91,6,16831,0
+NAII.US,D,20141111,000000,5.97,6.25,5.97,6.21,6762,0
+NAII.US,D,20141112,000000,6.28,6.28,6.1,6.27,24840,0
+NAII.US,D,20141113,000000,5.93,6.21,5.611,5.64,66563,0
+NAII.US,D,20141114,000000,5.62,5.74,5.62,5.68,16142,0
+NAII.US,D,20141117,000000,5.75,5.75,5.62,5.7,22447,0
+NAII.US,D,20141118,000000,5.75,5.75,5.53,5.66,13977,0
+NAII.US,D,20141119,000000,5.7,5.7,5.51,5.51,9682,0
+NAII.US,D,20141120,000000,5.51,5.67,5.29,5.67,18962,0
+NAII.US,D,20141121,000000,5.66,5.85,5.59,5.6,22125,0
+NAII.US,D,20141124,000000,5.784,5.94,5.4291,5.45,20572,0
+NAII.US,D,20141125,000000,5.5,5.58,5.42,5.43,12126,0
+NAII.US,D,20141126,000000,5.43,5.5,5.42,5.43,8116,0
+NAII.US,D,20141128,000000,5.5,5.5,5.45,5.48,481,0
+NAII.US,D,20141201,000000,5.43,5.61,5.43,5.49,13231,0
+NAII.US,D,20141202,000000,5.5,5.5,5.42,5.43,13822,0
+NAII.US,D,20141203,000000,5.44,5.5,5.31,5.46,38247,0
+NAII.US,D,20141204,000000,5.4,5.58,5.31,5.49,21393,0
+NAII.US,D,20141205,000000,5.36,5.5,5.34,5.36,20182,0
+NAII.US,D,20141208,000000,5.4,5.42,5.28,5.38,10477,0
+NAII.US,D,20141209,000000,5.42,5.445,5.2842,5.35,10723,0
+NAII.US,D,20141210,000000,5.35,5.36,5.12,5.15,56707,0
+NAII.US,D,20141211,000000,5.14,5.3,5.14,5.3,2834,0
+NAII.US,D,20141212,000000,5.24,5.28,5.02,5.1,13393,0
+NAII.US,D,20141215,000000,5.1,5.14,5.02,5.03,22466,0
+NAII.US,D,20141216,000000,5.02,5.18,5,5.07,20786,0
+NAII.US,D,20141217,000000,5.04,5.24,5,5.1501,18855,0
+NAII.US,D,20141218,000000,5.349,5.349,5.16,5.32,2228,0
+NAII.US,D,20141219,000000,5.32,5.35,5.29,5.35,5863,0
+NAII.US,D,20141222,000000,5.31,5.34,5.3,5.34,2064,0
+NAII.US,D,20141223,000000,5.31,5.31,5.31,5.31,127,0
+NAII.US,D,20141224,000000,5.3,5.3,5.3,5.3,300,0
+NAII.US,D,20141226,000000,5.35,5.35,5.2599,5.26,7700,0
+NAII.US,D,20141229,000000,5.299,5.299,5.29,5.29,1900,0
+NAII.US,D,20141230,000000,5.2748,5.31,5.174,5.174,37600,0
+NAII.US,D,20141231,000000,5.3,5.35,5.29,5.35,12658,0
+NAII.US,D,20150102,000000,5.44,5.44,5.3201,5.3201,1768,0
+NAII.US,D,20150105,000000,5.301,5.4,5.3001,5.35,5619,0
+NAII.US,D,20150106,000000,5.3101,5.34,5.3101,5.34,1050,0
+NAII.US,D,20150107,000000,5.31,5.363,5.3,5.31,2358,0
+NAII.US,D,20150108,000000,5.31,5.37,5.3,5.36,3600,0
+NAII.US,D,20150112,000000,5.3,5.37,5.3,5.32,2007,0
+NAII.US,D,20150113,000000,5.36,5.37,5.182,5.182,17892,0
+NAII.US,D,20150114,000000,5.299,5.299,5.1,5.16,3150,0
+NAII.US,D,20150115,000000,5.1,5.271,5.08,5.1,2117,0
+NAII.US,D,20150116,000000,5.1301,5.29,5.1301,5.19,1500,0
+NAII.US,D,20150120,000000,5.12,5.3,5.11,5.12,800,0
+NAII.US,D,20150121,000000,5.3,5.3,5.12,5.12,1500,0
+NAII.US,D,20150122,000000,5.11,5.289,5.11,5.289,200,0
+NAII.US,D,20150123,000000,5.29,5.3,5.12,5.29,4100,0
+NAII.US,D,20150127,000000,5.28,5.389,5.26,5.37,19934,0
+NAII.US,D,20150128,000000,5.3,5.34,5.3,5.34,722,0
+NAII.US,D,20150129,000000,5.3,5.367,5.2501,5.358,2400,0
+NAII.US,D,20150130,000000,5.32,5.32,5.3175,5.3175,306,0
+NAII.US,D,20150202,000000,5.37,5.37,5.36,5.36,638,0
+NAII.US,D,20150203,000000,5.26,5.38,5.26,5.29,3847,0
+NAII.US,D,20150204,000000,5.3799,5.3799,5.21,5.2101,2456,0
+NAII.US,D,20150205,000000,5.33,5.36,5.21,5.24,3350,0
+NAII.US,D,20150206,000000,5.339,5.339,5.2301,5.24,832,0
+NAII.US,D,20150209,000000,5.26,5.339,5.245,5.339,792,0
+NAII.US,D,20150211,000000,5.34,5.34,5.34,5.34,562,0
+NAII.US,D,20150212,000000,5.2332,5.3499,5.23,5.3499,1846,0
+NAII.US,D,20150213,000000,5.45,5.6,5.02,5.19,113240,0
+NAII.US,D,20150217,000000,5.19,5.3586,5.1,5.2,18640,0
+NAII.US,D,20150218,000000,5.16,5.359,5.16,5.25,6971,0
+NAII.US,D,20150219,000000,5.17,5.39,5.17,5.31,15066,0
+NAII.US,D,20150220,000000,5.38,5.38,5.21,5.28,18353,0
+NAII.US,D,20150223,000000,5.3,5.4,5.28,5.3525,38891,0
+NAII.US,D,20150224,000000,5.37,5.45,5.34,5.34,16385,0
+NAII.US,D,20150225,000000,5.4,5.55,5.4,5.45,18180,0
+NAII.US,D,20150226,000000,5.46,5.55,5.42,5.48,11240,0
+NAII.US,D,20150227,000000,5.52,5.55,5.48,5.53,5765,0
+NAII.US,D,20150302,000000,5.55,5.72,5.55,5.6,25200,0
+NAII.US,D,20150303,000000,5.58,5.67,5.56,5.65,7100,0
+NAII.US,D,20150304,000000,5.59,5.68,5.56,5.56,17800,0
+NAII.US,D,20150305,000000,5.67,5.67,5.55,5.62,5500,0
+NAII.US,D,20150306,000000,5.63,5.63,5.48,5.5,3500,0
+NAII.US,D,20150309,000000,5.54,5.54,5.54,5.54,500,0
+NAII.US,D,20150310,000000,5.48,5.53,5.48,5.53,400,0
+NAII.US,D,20150311,000000,5.48,5.63,5.48,5.59,10000,0
+NAII.US,D,20150312,000000,5.64,5.64,5.58,5.58,1000,0
+NAII.US,D,20150313,000000,5.54,5.58,5.52,5.52,1500,0
+NAII.US,D,20150316,000000,5.53,5.57,5.5,5.53,10400,0
+NAII.US,D,20150317,000000,5.57,5.57,5.52,5.52,3800,0
+NAII.US,D,20150318,000000,5.55,5.55,5.55,5.55,200,0
+NAII.US,D,20150319,000000,5.57,5.57,5.51,5.51,3500,0
+NAII.US,D,20150320,000000,5.51,5.52,5.4,5.4,5200,0
+NAII.US,D,20150323,000000,5.35,5.5,5.35,5.47,10700,0
+NAII.US,D,20150324,000000,5.44,5.44,5.4,5.4,2100,0
+NAII.US,D,20150325,000000,5.4,5.4,5.29,5.33,8500,0
+NAII.US,D,20150326,000000,5.39,5.49,5.39,5.44,4800,0
+NAII.US,D,20150327,000000,5.48,5.48,5.4,5.4,6400,0
+NAII.US,D,20150330,000000,5.48,5.48,5.36,5.4,5400,0
+NAII.US,D,20150331,000000,5.479,5.479,5.479,5.479,430,0
+NAII.US,D,20150401,000000,5.4,5.4,5.35,5.36,6800,0
+NAII.US,D,20150402,000000,5.35,5.4,5.35,5.36,3500,0
+NAII.US,D,20150406,000000,5.38,5.39,5.35,5.37,1400,0
+NAII.US,D,20150407,000000,5.35,5.35,5.31,5.31,400,0
+NAII.US,D,20150408,000000,5.35,5.36,5.31,5.36,7700,0
+NAII.US,D,20150409,000000,5.35,5.39,5.35,5.36,2155,0
+NAII.US,D,20150410,000000,5.39,5.44,5.36,5.44,18300,0
+NAII.US,D,20150413,000000,5.46,5.51,5.44,5.5,23200,0
+NAII.US,D,20150414,000000,5.42,5.51,5.41,5.42,2700,0
+NAII.US,D,20150415,000000,5.48,5.54,5.45,5.5,49233,0
+NAII.US,D,20150416,000000,5.54,5.55,5.5,5.51,32815,0
+NAII.US,D,20150417,000000,5.49,5.55,5.49,5.55,6200,0
+NAII.US,D,20150420,000000,5.5,5.55,5.441,5.49,3296,0
+NAII.US,D,20150421,000000,5.48,5.5,5.4,5.5,14043,0
+NAII.US,D,20150422,000000,5.54,5.54,5.54,5.54,277,0
+NAII.US,D,20150423,000000,5.43,5.55,5.41,5.53,12700,0
+NAII.US,D,20150424,000000,5.5,5.53,5.5,5.53,6451,0
+NAII.US,D,20150427,000000,5.45,5.56,5.45,5.56,11500,0
+NAII.US,D,20150428,000000,5.559,5.56,5.559,5.56,1000,0
+NAII.US,D,20150429,000000,5.58,5.69,5.56,5.69,59700,0
+NAII.US,D,20150430,000000,5.65,5.68,5.62,5.64,13100,0
+NAII.US,D,20150501,000000,5.64,5.64,5.59,5.59,3200,0
+NAII.US,D,20150504,000000,5.65,5.65,5.52,5.59,29100,0
+NAII.US,D,20150505,000000,5.64,5.65,5.58,5.64,7400,0
+NAII.US,D,20150506,000000,5.54,5.63,5.5,5.63,19357,0
+NAII.US,D,20150507,000000,5.5706,5.6,5.5706,5.6,702,0
+NAII.US,D,20150508,000000,5.6,5.6,5.56,5.59,7500,0
+NAII.US,D,20150511,000000,5.59,5.69,5.59,5.67,8200,0
+NAII.US,D,20150512,000000,5.65,5.65,5.6135,5.6135,4059,0
+NAII.US,D,20150513,000000,5.69,5.88,5.68,5.72,108300,0
+NAII.US,D,20150514,000000,5.84,5.85,5.6,5.67,53200,0
+NAII.US,D,20150515,000000,5.69,5.69,5.65,5.6692,3200,0
+NAII.US,D,20150518,000000,5.68,5.8,5.6737,5.76,26553,0
+NAII.US,D,20150519,000000,5.769,5.77,5.6943,5.77,11712,0
+NAII.US,D,20150520,000000,5.71,5.75,5.58,5.64,24400,0
+NAII.US,D,20150521,000000,5.74,5.77,5.61,5.7,12200,0
+NAII.US,D,20150522,000000,5.77,5.77,5.74,5.76,6500,0
+NAII.US,D,20150526,000000,5.75,5.79,5.5315,5.63,39308,0
+NAII.US,D,20150527,000000,5.57,5.79,5.57,5.73,4800,0
+NAII.US,D,20150528,000000,5.77,5.79,5.57,5.7899,24281,0
+NAII.US,D,20150529,000000,5.67,5.76,5.56,5.76,8300,0
+NAII.US,D,20150601,000000,5.6844,5.77,5.616,5.64,19918,0
+NAII.US,D,20150602,000000,5.59,5.68,5.54,5.64,22823,0
+NAII.US,D,20150603,000000,5.58,5.7,5.58,5.68,8700,0
+NAII.US,D,20150604,000000,5.52,5.71,5.52,5.63,15700,0
+NAII.US,D,20150605,000000,5.64,5.79,5.64,5.79,500,0
+NAII.US,D,20150608,000000,5.76,5.77,5.71,5.74,7400,0
+NAII.US,D,20150609,000000,5.78,5.78,5.65,5.66,795,0
+NAII.US,D,20150610,000000,5.66,5.75,5.65,5.67,9533,0
+NAII.US,D,20150611,000000,5.6715,5.78,5.6715,5.75,4444,0
+NAII.US,D,20150612,000000,5.76,5.77,5.7,5.77,1300,0
+NAII.US,D,20150615,000000,5.7,5.7,5.67,5.67,700,0
+NAII.US,D,20150616,000000,5.72,5.78,5.66,5.66,3600,0
+NAII.US,D,20150617,000000,5.66,5.66,5.56,5.56,10500,0
+NAII.US,D,20150618,000000,5.66,5.78,5.55,5.6,46800,0
+NAII.US,D,20150619,000000,5.65,5.75,5.6,5.69,13700,0
+NAII.US,D,20150622,000000,5.65,5.67,5.55,5.56,10600,0
+NAII.US,D,20150623,000000,5.56,5.63,5.56,5.61,4810,0
+NAII.US,D,20150624,000000,5.56,5.65,5.42,5.54,15500,0
+NAII.US,D,20150625,000000,5.62,5.74,5.51,5.55,6200,0
+NAII.US,D,20150626,000000,5.76,5.78,5.55,5.78,9000,0
+NAII.US,D,20150629,000000,5.76,5.76,5.65,5.65,300,0
+NAII.US,D,20150630,000000,5.65,5.77,5.65,5.665,10866,0
+NAII.US,D,20150701,000000,5.65,5.75,5.65,5.75,12700,0
+NAII.US,D,20150702,000000,5.75,5.75,5.7,5.7,12400,0
+NAII.US,D,20150706,000000,5.6,5.78,5.6,5.75,5800,0
+NAII.US,D,20150707,000000,5.75,5.77,5.75,5.77,3700,0
+NAII.US,D,20150708,000000,5.7,5.75,5.69,5.71,5000,0
+NAII.US,D,20150709,000000,5.75,5.78,5.75,5.78,18200,0
+NAII.US,D,20150710,000000,5.75,5.75,5.7,5.75,9400,0
+NAII.US,D,20150713,000000,5.77,5.78,5.77,5.78,400,0
+NAII.US,D,20150714,000000,5.74,5.78,5.74,5.753,10137,0
+NAII.US,D,20150715,000000,5.75,5.77,5.74,5.77,1155,0
+NAII.US,D,20150716,000000,5.78,5.78,5.76,5.78,2600,0
+NAII.US,D,20150717,000000,5.78,5.81,5.77,5.81,14900,0
+NAII.US,D,20150720,000000,5.85,5.85,5.85,5.85,100,0
+NAII.US,D,20150721,000000,5.85,5.85,5.84,5.84,1800,0
+NAII.US,D,20150722,000000,5.81,5.84,5.8,5.8,3100,0
+NAII.US,D,20150723,000000,5.84,5.85,5.8,5.85,3400,0
+NAII.US,D,20150724,000000,5.85,5.87,5.8,5.8,2000,0
+NAII.US,D,20150727,000000,5.89,6.18,5.88,6.08,11800,0
+NAII.US,D,20150728,000000,6.08,6.17,6.08,6.1,7000,0
+NAII.US,D,20150730,000000,6.05,6.05,5.97,6,2200,0
+NAII.US,D,20150731,000000,5.97,6.02,5.97,6.02,2500,0
+NAII.US,D,20150803,000000,5.95,5.9501,5.81,5.88,4452,0
+NAII.US,D,20150804,000000,5.92,5.95,5.92,5.95,1900,0
+NAII.US,D,20150805,000000,6,6,5.89,5.99,1900,0
+NAII.US,D,20150806,000000,5.97,5.98,5.97,5.98,329,0
+NAII.US,D,20150807,000000,5.98,5.98,5.98,5.98,800,0
+NAII.US,D,20150810,000000,5.97,5.98,5.88,5.9,1800,0
+NAII.US,D,20150811,000000,5.9,5.97,5.9,5.97,835,0
+NAII.US,D,20150812,000000,5.95,5.98,5.95,5.95,1900,0
+NAII.US,D,20150813,000000,5.98,5.98,5.83,5.83,1500,0
+NAII.US,D,20150814,000000,5.83,5.83,5.83,5.83,400,0
+NAII.US,D,20150817,000000,5.85,5.96,5.85,5.96,1900,0
+NAII.US,D,20150818,000000,5.96,6,5.95,5.95,6800,0
+NAII.US,D,20150819,000000,5.95,6,5.95,5.99,5400,0
+NAII.US,D,20150820,000000,5.99,5.99,5.88,5.88,1600,0
+NAII.US,D,20150824,000000,5.775,5.88,5.7,5.7101,2452,0
+NAII.US,D,20150825,000000,5.71,5.71,5.71,5.71,100,0
+NAII.US,D,20150826,000000,5.72,5.88,5.71,5.71,700,0
+NAII.US,D,20150827,000000,5.75,5.95,5.75,5.95,1500,0
+NAII.US,D,20150828,000000,5.92,5.92,5.78,5.78,5000,0
+NAII.US,D,20150831,000000,5.78,5.91,5.78,5.9,1100,0
+NAII.US,D,20150901,000000,5.91,5.91,5.91,5.91,300,0
+NAII.US,D,20150902,000000,5.91,5.91,5.78,5.8,1300,0
+NAII.US,D,20150903,000000,5.9,5.91,5.87,5.87,800,0
+NAII.US,D,20150904,000000,5.79,5.85,5.79,5.85,1100,0
+NAII.US,D,20150908,000000,5.8,5.8,5.77,5.79,800,0
+NAII.US,D,20150909,000000,5.84,5.88,5.78,5.83,900,0
+NAII.US,D,20150910,000000,5.8,5.9,5.8,5.85,1047,0
+NAII.US,D,20150911,000000,5.9,5.95,5.9,5.91,7000,0
+NAII.US,D,20150914,000000,5.9,5.95,5.9,5.95,2400,0
+NAII.US,D,20150915,000000,5.94,6,5.9,5.91,20700,0
+NAII.US,D,20150916,000000,5.95,6,5.93,6,13000,0
+NAII.US,D,20150917,000000,6,6,5.96,5.97,1434,0
+NAII.US,D,20150918,000000,5.98,6.4,5.98,6.4,53200,0
+NAII.US,D,20150921,000000,6.4,6.4,6.11,6.2,18500,0
+NAII.US,D,20150922,000000,6.04,6.32,6.04,6.3,16800,0
+NAII.US,D,20150923,000000,6.2999,6.35,6.182,6.35,2604,0
+NAII.US,D,20150924,000000,6.37,6.41,6.3,6.3012,7835,0
+NAII.US,D,20150925,000000,6.36,6.36,6.18,6.34,14000,0
+NAII.US,D,20150928,000000,6.112,6.36,6.112,6.33,2915,0
+NAII.US,D,20150929,000000,6.33,6.33,6.15,6.15,2200,0
+NAII.US,D,20150930,000000,6.18,6.29,6.03,6.29,2200,0
+NAII.US,D,20151001,000000,6.29,6.29,6.15,6.26,4200,0
+NAII.US,D,20151002,000000,6.25,6.32,6.18,6.23,3600,0
+NAII.US,D,20151005,000000,6.13,6.26,6.1,6.14,1351,0
+NAII.US,D,20151006,000000,6.28,6.28,6.13,6.28,4800,0
+NAII.US,D,20151007,000000,6.24,6.27,6.1,6.14,4800,0
+NAII.US,D,20151008,000000,6.12,6.32,6.12,6.25,3200,0
+NAII.US,D,20151009,000000,6.24,6.44,6.24,6.44,9600,0
+NAII.US,D,20151012,000000,6.45,6.45,6.37,6.39,6767,0
+NAII.US,D,20151013,000000,6.41,6.81,6.4,6.77,31700,0
+NAII.US,D,20151014,000000,6.8,6.8,6.61,6.79,5900,0
+NAII.US,D,20151015,000000,6.8,6.8,6.68,6.79,2200,0
+NAII.US,D,20151016,000000,6.78,6.79,6.76,6.79,1100,0
+NAII.US,D,20151019,000000,6.79,6.79,6.5703,6.5703,3033,0
+NAII.US,D,20151020,000000,6.76,6.79,6.53,6.79,9600,0
+NAII.US,D,20151021,000000,6.64,6.64,6.11,6.12,10800,0
+NAII.US,D,20151022,000000,6.18,6.32,6.1,6.14,7200,0
+NAII.US,D,20151023,000000,6.22,6.26,6.11,6.26,1800,0
+NAII.US,D,20151026,000000,6.16,6.25,6.16,6.22,2600,0
+NAII.US,D,20151027,000000,6.16,6.24,5.96,5.96,31100,0
+NAII.US,D,20151028,000000,5.97,6.11,5.4,6.05,19200,0
+NAII.US,D,20151029,000000,6.1,6.12,5.8,5.89,6100,0
+NAII.US,D,20151030,000000,6.04,6.04,5.87,5.9,8000,0
+NAII.US,D,20151102,000000,5.98,6.0389,5.85,5.85,8982,0
+NAII.US,D,20151103,000000,5.97,5.99,5.92,5.99,4800,0
+NAII.US,D,20151104,000000,5.99,5.99,5.855,5.95,3441,0
+NAII.US,D,20151105,000000,6.01,6.16,5.85,6.16,6000,0
+NAII.US,D,20151106,000000,5.85,6.23,5.85,6.2,800,0
+NAII.US,D,20151109,000000,5.8501,6.0223,5.85,5.99,8609,0
+NAII.US,D,20151110,000000,6.08,6.17,6,6.16,6200,0
+NAII.US,D,20151111,000000,6.13,6.14,6.01,6.14,1800,0
+NAII.US,D,20151112,000000,5.88,6.11,5.86,6.11,4300,0
+NAII.US,D,20151113,000000,6.35,6.99,6.35,6.94,94100,0
+NAII.US,D,20151116,000000,6.94,7.65,6.94,7.4,202400,0
+NAII.US,D,20151117,000000,7.44,7.44,6.61,7.17,64300,0
+NAII.US,D,20151118,000000,7.06,7.31,7.02,7.16,28000,0
+NAII.US,D,20151119,000000,7.2,7.2,6.9,7.03,24900,0
+NAII.US,D,20151120,000000,7,7.03,6.92,7.02,9400,0
+NAII.US,D,20151123,000000,7.03,7.2,7.02,7.2,24000,0
+NAII.US,D,20151124,000000,7.2,7.2,7.05,7.1,3700,0
+NAII.US,D,20151125,000000,7.13,7.59,7.13,7.5,87100,0
+NAII.US,D,20151127,000000,7.48,7.5,7.47,7.5,6400,0
+NAII.US,D,20151130,000000,7.43,7.82,7.38,7.68,58300,0
+NAII.US,D,20151201,000000,7.72,8.0488,7.6301,7.8633,69643,0
+NAII.US,D,20151202,000000,7.95,8.19,7.71,7.715,38858,0
+NAII.US,D,20151203,000000,7.9448,7.9799,7.7813,7.89,11389,0
+NAII.US,D,20151204,000000,7.9,7.93,7.77,7.85,19000,0
+NAII.US,D,20151207,000000,7.96,8.14,7.81,8.02,101200,0
+NAII.US,D,20151208,000000,8.1258,8.1404,8.065,8.09,10175,0
+NAII.US,D,20151209,000000,8.05,8.35,8.04,8.22,23600,0
+NAII.US,D,20151210,000000,8.25,8.5,8.12,8.5,25700,0
+NAII.US,D,20151211,000000,8.42,8.42,8.19,8.2,30300,0
+NAII.US,D,20151214,000000,8.15,8.5,8.15,8.4701,61260,0
+NAII.US,D,20151215,000000,8.42,8.5,8.38,8.46,22000,0
+NAII.US,D,20151216,000000,8.5,8.5,8.35,8.47,19800,0
+NAII.US,D,20151217,000000,8.49,8.75,8.45,8.75,32100,0
+NAII.US,D,20151218,000000,8.75,8.75,8.62,8.65,29900,0
+NAII.US,D,20151221,000000,8.66,8.9,8.61,8.82,38200,0
+NAII.US,D,20151222,000000,8.89,9.4114,8.75,9.29,80117,0
+NAII.US,D,20151223,000000,9.4,9.95,9.34,9.91,65700,0
+NAII.US,D,20151224,000000,9.95,10.35,9.86,10.33,63281,0
+NAII.US,D,20151228,000000,10.2,10.72,9.03,10.36,112270,0
+NAII.US,D,20151229,000000,10.34,10.74,10.3,10.43,70987,0
+NAII.US,D,20151230,000000,10.26,10.44,10.1001,10.2899,55369,0
+NAII.US,D,20151231,000000,10.23,10.467,9.9,10.34,21545,0
+NAII.US,D,20160104,000000,10.22,10.5,9.815,10.42,68012,0
+NAII.US,D,20160105,000000,10.42,10.7055,10.3042,10.5,43954,0
+NAII.US,D,20160106,000000,10.49,10.6986,10.45,10.58,37732,0
+NAII.US,D,20160107,000000,10.5,10.68,10.402,10.6405,40990,0
+NAII.US,D,20160108,000000,10.68,11.25,10.51,11.24,93319,0
+NAII.US,D,20160111,000000,11.25,11.3657,8.16,8.45,182210,0
+NAII.US,D,20160112,000000,8.5,9.452,8.4,8.45,120477,0
+NAII.US,D,20160113,000000,8.97,8.97,8.4,8.49,26850,0
+NAII.US,D,20160114,000000,8.44,8.46,7.81,7.99,75673,0
+NAII.US,D,20160115,000000,7.42,7.943,7.23,7.34,36152,0
+NAII.US,D,20160119,000000,7.28,7.38,6.91,7.03,53600,0
+NAII.US,D,20160120,000000,6.98,7.36,6.72,6.97,101429,0
+NAII.US,D,20160121,000000,7.3,7.42,7.02,7.16,32209,0
+NAII.US,D,20160122,000000,7.43,7.8899,7.07,7.82,44184,0
+NAII.US,D,20160125,000000,8.07,8.15,7.52,7.82,36911,0
+NAII.US,D,20160126,000000,7.78,7.99,7.58,7.7,23507,0
+NAII.US,D,20160127,000000,7.95,7.95,7.58,7.7,14863,0
+NAII.US,D,20160128,000000,7.73,7.89,7.6313,7.81,5005,0
+NAII.US,D,20160129,000000,7.89,7.94,7.74,7.79,10159,0
+NAII.US,D,20160201,000000,7.94,7.95,7.62,7.79,10887,0
+NAII.US,D,20160202,000000,7.7,7.8899,7.7,7.76,6977,0
+NAII.US,D,20160203,000000,7.89,7.99,7.86,7.86,5684,0
+NAII.US,D,20160204,000000,8.05,8.11,7.62,7.81,4271,0
+NAII.US,D,20160205,000000,7.98,8.14,7.72,7.87,17440,0
+NAII.US,D,20160208,000000,7.89,7.92,7.51,7.64,14621,0
+NAII.US,D,20160209,000000,7.51,7.57,7.16,7.18,11637,0
+NAII.US,D,20160210,000000,8.5,9.176,8.45,9.1,373424,0
+NAII.US,D,20160211,000000,9,9.9799,8.77,9.82,81886,0
+NAII.US,D,20160212,000000,9.86,10.37,9.86,9.94,52009,0
+NAII.US,D,20160216,000000,10.25,10.75,10,10.71,112353,0
+NAII.US,D,20160217,000000,10.78,11,10.725,11,100563,0
+NAII.US,D,20160218,000000,11,11,10.5901,10.9,53773,0
+NAII.US,D,20160219,000000,11,11,10.794,10.88,27280,0
+NAII.US,D,20160222,000000,10.9,11.19,10.7719,11.01,127776,0
+NAII.US,D,20160223,000000,11,11.09,10.9068,11.03,24425,0
+NAII.US,D,20160224,000000,10.962,11.19,10.75,11.18,32047,0
+NAII.US,D,20160225,000000,11.19,11.5,11.09,11.48,86505,0
+NAII.US,D,20160226,000000,11.5,12.565,11.5,12.2,240520,0
+NAII.US,D,20160229,000000,12.2,12.45,12.065,12.38,100027,0
+NAII.US,D,20160301,000000,12.4,13.19,12.37,12.86,118071,0
+NAII.US,D,20160302,000000,12.86,12.92,11.23,12.07,196601,0
+NAII.US,D,20160303,000000,12.02,12.1,11.2401,11.9,71009,0
+NAII.US,D,20160304,000000,11.86,12.3,11.5301,12.02,81844,0
+NAII.US,D,20160307,000000,12.06,12.06,11.5,11.7,55101,0
+NAII.US,D,20160308,000000,11.65,11.81,11.58,11.72,48536,0
+NAII.US,D,20160309,000000,11.7,11.8,11.65,11.77,28962,0
+NAII.US,D,20160310,000000,11.79,11.79,10.86,11.05,108574,0
+NAII.US,D,20160311,000000,11.05,11.18,10.8635,10.98,117523,0
+NAII.US,D,20160314,000000,10.78,11,10.3,10.74,127780,0
+NAII.US,D,20160315,000000,10.59,11.42,10.59,11.37,91049,0
+NAII.US,D,20160316,000000,11.26,11.85,11.04,11.81,63861,0
+NAII.US,D,20160317,000000,11.67,12.4,11.67,12.35,82474,0
+NAII.US,D,20160318,000000,12.5,12.5,11.52,11.7,102688,0
+NAII.US,D,20160321,000000,11.4,12.19,10.76,11.795,89831,0
+NAII.US,D,20160322,000000,11.73,11.99,11.57,11.89,29296,0
+NAII.US,D,20160323,000000,11.96,12.19,11.82,11.99,27308,0
+NAII.US,D,20160324,000000,12.08,12.08,11.5,11.95,19642,0
+NAII.US,D,20160328,000000,12.06,12.15,11.9,12.03,33642,0
+NAII.US,D,20160329,000000,11.92,12.09,11.77,12.03,28273,0
+NAII.US,D,20160330,000000,12,13.43,11.96,13.38,224149,0
+NAII.US,D,20160331,000000,13.5,13.8,13.43,13.53,125266,0
+NAII.US,D,20160401,000000,13.53,14,13.35,13.57,134209,0
+NAII.US,D,20160404,000000,13.54,13.77,13.2001,13.42,54278,0
+NAII.US,D,20160405,000000,13.22,13.47,13.2,13.245,38971,0
+NAII.US,D,20160406,000000,13.33,14.28,13.33,13.79,126636,0
+NAII.US,D,20160407,000000,13.85,14.0099,13.45,13.78,44093,0
+NAII.US,D,20160408,000000,13.78,14,13.22,13.66,37585,0
+NAII.US,D,20160411,000000,13.69,14.09,13.565,13.82,46553,0
+NAII.US,D,20160412,000000,13.9,14.5,13.825,14.29,151236,0
+NAII.US,D,20160413,000000,14.44,14.5,13.95,14.24,104576,0
+NAII.US,D,20160414,000000,14.24,14.3,13.85,13.92,57400,0
+NAII.US,D,20160415,000000,13.89,13.91,13.22,13.35,57911,0
+NAII.US,D,20160418,000000,13.32,13.32,11.4,12.15,117580,0
+NAII.US,D,20160419,000000,12.17,12.72,11.91,12.12,46339,0
+NAII.US,D,20160420,000000,12.19,12.31,11.8,11.95,32603,0
+NAII.US,D,20160421,000000,11.95,12.27,11.57,11.66,64565,0
+NAII.US,D,20160422,000000,11.68,12.1,11.68,11.98,22180,0
+NAII.US,D,20160425,000000,11.97,12.69,11.6,12.55,62626,0
+NAII.US,D,20160426,000000,12.46,12.7,11.62,11.74,77468,0
+NAII.US,D,20160427,000000,11.56,11.9,11.33,11.87,95017,0
+NAII.US,D,20160428,000000,11.76,12.2799,11.48,11.6,74386,0
+NAII.US,D,20160429,000000,11.5,11.5,10.0501,10.51,174681,0
+NAII.US,D,20160502,000000,10.4,11.23,10.4,11.05,40532,0
+NAII.US,D,20160503,000000,11.08,11.77,11.0111,11.52,49250,0
+NAII.US,D,20160504,000000,11.52,11.72,11.11,11.18,37736,0
+NAII.US,D,20160505,000000,11.22,11.43,11.11,11.12,23566,0
+NAII.US,D,20160506,000000,11.19,11.41,10.9501,11.35,34528,0
+NAII.US,D,20160509,000000,11.35,11.73,11.18,11.43,26047,0
+NAII.US,D,20160510,000000,11.39,11.69,11.3215,11.5,49379,0
+NAII.US,D,20160511,000000,13.43,13.5,12.1,12.64,299226,0
+NAII.US,D,20160512,000000,12.61,13.3,12.26,12.78,119265,0
+NAII.US,D,20160513,000000,12.69,12.98,12.2,12.6,70952,0
+NAII.US,D,20160516,000000,12.61,13.02,12.575,12.96,34282,0
+NAII.US,D,20160517,000000,12.92,13.11,12.65,12.84,46594,0
+NAII.US,D,20160518,000000,12.69,12.99,12.14,12.29,105726,0
+NAII.US,D,20160519,000000,12.19,12.61,12.19,12.41,36734,0
+NAII.US,D,20160520,000000,12.5,12.5,12.21,12.29,49386,0
+NAII.US,D,20160523,000000,12.2,12.959,12.1,12.65,49727,0
+NAII.US,D,20160524,000000,12.77,12.99,12.45,12.68,57788,0
+NAII.US,D,20160525,000000,12.75,12.84,12.15,12.46,91562,0
+NAII.US,D,20160526,000000,12.5,12.63,12.1,12.25,58524,0
+NAII.US,D,20160527,000000,12.19,12.5,12.18,12.49,23294,0
+NAII.US,D,20160531,000000,12.26,12.48,12.0701,12.35,35076,0
+NAII.US,D,20160601,000000,12.26,12.5,12.26,12.42,27497,0
+NAII.US,D,20160602,000000,12.32,12.48,12.15,12.26,15522,0
+NAII.US,D,20160603,000000,12.26,12.41,11.23,11.37,178284,0
+NAII.US,D,20160606,000000,11.45,12.2,11.26,11.9,63329,0
+NAII.US,D,20160607,000000,11.999,12.09,11.91,12,23807,0
+NAII.US,D,20160608,000000,11.9,12.0495,11.704,11.99,11981,0
+NAII.US,D,20160609,000000,11.7839,12.01,11.7839,11.935,14105,0
+NAII.US,D,20160610,000000,11.74,11.89,11.36,11.66,49764,0
+NAII.US,D,20160613,000000,11.68,11.68,11.37,11.44,34321,0
+NAII.US,D,20160614,000000,11.33,11.6099,11.33,11.37,25618,0
+NAII.US,D,20160615,000000,11.68,11.75,11.25,11.52,30691,0
+NAII.US,D,20160616,000000,11.27,11.48,11.27,11.31,12963,0
+NAII.US,D,20160617,000000,11.2584,11.34,11.02,11.07,19778,0
+NAII.US,D,20160620,000000,11.19,11.26,11.08,11.11,15164,0
+NAII.US,D,20160621,000000,11.17,11.44,11.02,11.21,14240,0
+NAII.US,D,20160622,000000,11.24,11.5799,11.06,11.19,17372,0
+NAII.US,D,20160623,000000,11.09,11.57,10.8024,10.95,71197,0
+NAII.US,D,20160624,000000,10.51,10.9525,10.51,10.74,27804,0
+NAII.US,D,20160627,000000,10.7,10.71,10.53,10.6,21042,0
+NAII.US,D,20160628,000000,10.8,10.8,10.68,10.73,5261,0
+NAII.US,D,20160629,000000,10.81,11.02,10.71,10.79,9314,0
+NAII.US,D,20160630,000000,10.8501,11.23,10.8501,11.04,24104,0
+NAII.US,D,20160701,000000,11,11,10.81,10.89,21754,0
+NAII.US,D,20160705,000000,10.82,10.93,10.72,10.72,8731,0
+NAII.US,D,20160706,000000,10.69,10.79,10.64,10.7,17726,0
+NAII.US,D,20160707,000000,10.7101,10.82,10.71,10.81,6551,0
+NAII.US,D,20160708,000000,10.81,10.81,10.7,10.73,10065,0
+NAII.US,D,20160711,000000,10.84,10.962,10.71,10.89,37928,0
+NAII.US,D,20160712,000000,10.89,10.99,10.74,10.76,22612,0
+NAII.US,D,20160713,000000,10.78,10.79,10.7,10.71,14297,0
+NAII.US,D,20160714,000000,10.7255,10.79,10.7153,10.75,12503,0
+NAII.US,D,20160715,000000,10.79,10.79,10.5562,10.5575,28142,0
+NAII.US,D,20160718,000000,10.6,10.62,10.5,10.6,40512,0
+NAII.US,D,20160719,000000,10.53,10.77,10.53,10.61,15351,0
+NAII.US,D,20160720,000000,10.65,10.7886,10.51,10.53,33384,0
+NAII.US,D,20160721,000000,10.56,10.69,10.52,10.53,14734,0
+NAII.US,D,20160722,000000,10.51,10.6068,10.51,10.51,7642,0
+NAII.US,D,20160725,000000,10.51,10.62,10.25,10.3,38317,0
+NAII.US,D,20160726,000000,10.36,10.47,10.2,10.28,18330,0
+NAII.US,D,20160727,000000,10.37,10.45,10.2401,10.33,9600,0
+NAII.US,D,20160728,000000,10.28,10.3599,10.2,10.22,3117,0
+NAII.US,D,20160729,000000,10.23,10.66,10.22,10.66,27914,0
+NAII.US,D,20160801,000000,10.63,10.98,10.57,10.74,41080,0
+NAII.US,D,20160802,000000,10.8,10.9,10.52,10.8,28239,0
+NAII.US,D,20160803,000000,10.784,10.8,10.7,10.76,11895,0
+NAII.US,D,20160804,000000,10.799,10.8,10.54,10.77,9090,0
+NAII.US,D,20160805,000000,10.77,10.77,10.51,10.52,14907,0
+NAII.US,D,20160808,000000,10.512,10.58,10.291,10.47,9057,0
+NAII.US,D,20160809,000000,10.48,10.559,10.34,10.4,12734,0
+NAII.US,D,20160810,000000,10.56,10.58,10.3,10.33,15819,0
+NAII.US,D,20160811,000000,10.4,10.466,10.26,10.32,18258,0
+NAII.US,D,20160812,000000,10.3,10.362,10.3,10.3199,7520,0
+NAII.US,D,20160815,000000,10.35,10.52,10.35,10.5,13250,0
+NAII.US,D,20160816,000000,10.47,10.47,10.3,10.38,9850,0
+NAII.US,D,20160817,000000,10.4271,10.52,10.39,10.51,4264,0
+NAII.US,D,20160818,000000,10.5,10.651,10.32,10.33,9519,0
+NAII.US,D,20160819,000000,10.32,10.38,10.26,10.29,16730,0
+NAII.US,D,20160822,000000,10.29,10.6999,10.29,10.62,22944,0
+NAII.US,D,20160823,000000,10.59,10.59,10.44,10.53,8576,0
+NAII.US,D,20160824,000000,10.5006,10.54,10.35,10.45,9821,0
+NAII.US,D,20160825,000000,10.35,10.44,10.28,10.32,9400,0
+NAII.US,D,20160826,000000,10.28,10.39,10.17,10.21,34930,0
+NAII.US,D,20160829,000000,10.24,10.35,10.18,10.18,23618,0
+NAII.US,D,20160830,000000,10.28,10.28,10.1257,10.25,21710,0
+NAII.US,D,20160831,000000,10.19,10.27,10.15,10.21,6772,0
+NAII.US,D,20160901,000000,10.26,10.34,10.16,10.33,6299,0
+NAII.US,D,20160902,000000,10.35,10.35,10.17,10.25,5184,0
+NAII.US,D,20160906,000000,10.2,10.8,10.2,10.78,23800,0
+NAII.US,D,20160907,000000,10.8,10.96,10.75,10.93,17518,0
+NAII.US,D,20160908,000000,10.9355,10.98,10.68,10.89,23892,0
+NAII.US,D,20160909,000000,10.78,10.89,10.56,10.57,16994,0
+NAII.US,D,20160912,000000,10.42,10.69,10.22,10.54,33382,0
+NAII.US,D,20160913,000000,10.43,10.51,10.3,10.38,6982,0
+NAII.US,D,20160914,000000,10.32,10.61,10.28,10.4301,17260,0
+NAII.US,D,20160915,000000,10.49,10.86,10.28,10.4,14312,0
+NAII.US,D,20160916,000000,10.35,10.51,9.6301,9.92,50781,0
+NAII.US,D,20160919,000000,9.97,10.21,9.97,10.11,6706,0
+NAII.US,D,20160920,000000,12.22,13,11.88,11.99,373081,0
+NAII.US,D,20160921,000000,12.05,12.23,11.81,11.91,169777,0
+NAII.US,D,20160922,000000,11.91,12,11.8,11.9892,33450,0
+NAII.US,D,20160923,000000,11.953,12.05,11.5747,11.69,74631,0
+NAII.US,D,20160926,000000,11.78,12.09,11.78,11.99,64811,0
+NAII.US,D,20160927,000000,12.04,12.75,11.89,12.68,150705,0
+NAII.US,D,20160928,000000,12.75,13.4,12.72,13.1335,113181,0
+NAII.US,D,20160929,000000,13.32,13.47,12.71,12.85,84580,0
+NAII.US,D,20160930,000000,12.85,13.62,12.85,13.14,139126,0
+NAII.US,D,20161003,000000,13.29,13.87,13.2326,13.35,119723,0
+NAII.US,D,20161004,000000,13.21,13.3768,12.9269,13.29,43889,0
+NAII.US,D,20161005,000000,13.3,13.88,13.1893,13.82,107785,0
+NAII.US,D,20161006,000000,13.98,14.22,13.42,13.52,186169,0
+NAII.US,D,20161007,000000,13.65,13.8874,13.523,13.85,27635,0
+NAII.US,D,20161010,000000,13.89,14.4,13.89,13.97,230146,0
+NAII.US,D,20161011,000000,14.08,14.11,13.8,13.96,32264,0
+NAII.US,D,20161012,000000,14.03,14.18,13.86,13.99,10723,0
+NAII.US,D,20161013,000000,13.95,13.96,13.2,13.36,72379,0
+NAII.US,D,20161014,000000,13.48,13.48,13.1007,13.18,71172,0
+NAII.US,D,20161017,000000,13.3,13.95,13.25,13.7,37467,0
+NAII.US,D,20161018,000000,14,14.2,13.7,13.9,43342,0
+NAII.US,D,20161019,000000,14.05,14.05,13.4,13.8,22784,0
+NAII.US,D,20161020,000000,13.9,14.15,13.2,13.4,89851,0
+NAII.US,D,20161021,000000,13.35,13.55,13.25,13.5,38330,0
+NAII.US,D,20161024,000000,13.6,13.85,13.4,13.75,71583,0
+NAII.US,D,20161025,000000,13.85,14.05,13.65,13.75,114002,0
+NAII.US,D,20161026,000000,13.85,14.15,13.75,14.05,98953,0
+NAII.US,D,20161027,000000,14.05,14.15,13.65,13.8,51253,0
+NAII.US,D,20161028,000000,13.7,13.8,13.25,13.25,77850,0
+NAII.US,D,20161031,000000,13.2,13.3318,12.1,12.6,158333,0
+NAII.US,D,20161101,000000,12.55,12.85,12.4,12.8,43338,0
+NAII.US,D,20161102,000000,12.8,12.85,12.1,12.25,49341,0
+NAII.US,D,20161103,000000,12.15,12.25,11.65,11.7,82318,0
+NAII.US,D,20161104,000000,11.65,12.25,11.65,11.75,15306,0
+NAII.US,D,20161107,000000,11.65,12.33,11.55,12.2,72894,0
+NAII.US,D,20161108,000000,12.45,13.15,12.45,12.6,83406,0
+NAII.US,D,20161109,000000,12.45,12.45,11.65,11.75,100042,0
+NAII.US,D,20161110,000000,11.75,12,11.75,11.85,36931,0
+NAII.US,D,20161111,000000,11.9,12.0681,11.75,11.75,24127,0
+NAII.US,D,20161114,000000,11.65,12.175,11.6,11.9,76390,0
+NAII.US,D,20161115,000000,11.8,12.05,11.6,11.65,42400,0
+NAII.US,D,20161116,000000,11.65,12.65,11.65,12.6,82414,0
+NAII.US,D,20161117,000000,12.5,12.7675,12.4428,12.5,28134,0
+NAII.US,D,20161118,000000,12.45,12.6,12.2103,12.6,29036,0
+NAII.US,D,20161121,000000,12.6,12.7,11.9,12.65,43661,0
+NAII.US,D,20161122,000000,12.85,13.5,12.724,13.25,123265,0
+NAII.US,D,20161123,000000,13.4,13.5,13.0155,13.2,43465,0
+NAII.US,D,20161125,000000,13.25,13.3251,13.15,13.25,14785,0
+NAII.US,D,20161128,000000,13.25,13.69,13.25,13.4,62274,0
+NAII.US,D,20161129,000000,13.6,13.61,13.3,13.35,44593,0
+NAII.US,D,20161130,000000,13.5,13.5,12.05,12.25,158113,0
+NAII.US,D,20161201,000000,12.15,12.85,12.15,12.25,36565,0
+NAII.US,D,20161202,000000,12.2,12.65,12.2,12.3,12603,0
+NAII.US,D,20161205,000000,12.5,12.65,11.9,12,52705,0
+NAII.US,D,20161206,000000,12.05,12.05,11.8,11.8,76752,0
+NAII.US,D,20161207,000000,11.8,11.8,11.355,11.45,177571,0
+NAII.US,D,20161208,000000,11.25,11.7,11.25,11.3,57049,0
+NAII.US,D,20161209,000000,11.25,11.6,11.2,11.35,108962,0
+NAII.US,D,20161212,000000,11.345,11.4,11.25,11.25,28331,0
+NAII.US,D,20161213,000000,11.25,11.3,11.2,11.25,65404,0
+NAII.US,D,20161214,000000,11.2,11.2309,11,11.1,63160,0
+NAII.US,D,20161215,000000,11,11.65,11,11.575,33011,0
+NAII.US,D,20161216,000000,11.65,11.65,11.45,11.45,17261,0
+NAII.US,D,20161219,000000,11.45,11.75,11.45,11.7,24164,0
+NAII.US,D,20161220,000000,11.85,11.85,11.53,11.6,19243,0
+NAII.US,D,20161221,000000,11.71,11.8,11.6,11.75,35804,0
+NAII.US,D,20161222,000000,11.5897,11.7,11.322,11.35,32464,0
+NAII.US,D,20161223,000000,11.4138,11.45,11.25,11.35,21820,0
+NAII.US,D,20161227,000000,11.5,11.5,11.1,11.5,26914,0
+NAII.US,D,20161228,000000,11.35,11.45,11.2,11.275,17446,0
+NAII.US,D,20161229,000000,11.25,11.45,11.2,11.4,7373,0
+NAII.US,D,20161230,000000,11.4,11.4,11.1,11.3,31519,0
+NAII.US,D,20170103,000000,11.3,11.5,11.1,11.45,53000,0
+NAII.US,D,20170104,000000,11.45,11.5,11.3,11.45,25964,0
+NAII.US,D,20170105,000000,11.5,11.5,11.35,11.4833,23243,0
+NAII.US,D,20170106,000000,11.45,11.645,11.355,11.55,49891,0
+NAII.US,D,20170109,000000,11.6,11.7,11.55,11.65,27467,0
+NAII.US,D,20170110,000000,11.8,12.4,11.725,12,62538,0
+NAII.US,D,20170111,000000,11.9288,12.35,11.9,12.1,26210,0
+NAII.US,D,20170112,000000,12.15,12.175,11.85,11.925,12956,0
+NAII.US,D,20170113,000000,12.05,12.1,11.9,12.0002,20902,0
+NAII.US,D,20170117,000000,11.95,12,11.625,11.75,14261,0
+NAII.US,D,20170118,000000,11.7,11.7,11.55,11.65,9715,0
+NAII.US,D,20170119,000000,11.55,11.55,11.25,11.3,56441,0
+NAII.US,D,20170120,000000,11.3175,11.5,11.3,11.5,27511,0
+NAII.US,D,20170123,000000,11.5,11.6,11.245,11.4,43642,0
+NAII.US,D,20170124,000000,11.322,11.5,11.25,11.45,13249,0
+NAII.US,D,20170125,000000,11.35,11.7504,11.345,11.7,37951,0
+NAII.US,D,20170126,000000,11.55,11.75,11.45,11.55,31419,0
+NAII.US,D,20170127,000000,11.5,11.545,11.3,11.4,16810,0
+NAII.US,D,20170130,000000,11.4,11.5,11.3,11.35,12952,0
+NAII.US,D,20170131,000000,11.3,11.5,11.3,11.4,23653,0
+NAII.US,D,20170201,000000,11.5,11.65,11.25,11.35,42728,0
+NAII.US,D,20170202,000000,11.45,11.45,11.25,11.35,15280,0
+NAII.US,D,20170203,000000,11.35,11.4,11.25,11.4,38389,0
+NAII.US,D,20170206,000000,11.3,11.755,11.3,11.4,104754,0
+NAII.US,D,20170207,000000,11.4,11.6,11.2748,11.45,89263,0
+NAII.US,D,20170208,000000,11.45,11.55,11.35,11.5,19659,0
+NAII.US,D,20170209,000000,11.3671,11.75,11.3671,11.75,17220,0
+NAII.US,D,20170210,000000,11.7618,11.8,11.4,11.55,31622,0
+NAII.US,D,20170213,000000,11.5,11.8253,11.2,11.3,39035,0
+NAII.US,D,20170214,000000,11,11.2,10.6,10.95,86915,0
+NAII.US,D,20170215,000000,10,10,8.9,9.35,364603,0
+NAII.US,D,20170216,000000,9.1,9.7,9.1,9.4,69502,0
+NAII.US,D,20170217,000000,9.45,9.5,9.3,9.35,53294,0
+NAII.US,D,20170221,000000,9.35,9.45,9.2,9.25,42592,0
+NAII.US,D,20170222,000000,9.25,9.25,9.075,9.1,53925,0
+NAII.US,D,20170223,000000,9.25,9.25,8.95,9.05,24788,0
+NAII.US,D,20170224,000000,8.99,9.25,8.95,9.225,89008,0
+NAII.US,D,20170227,000000,9.2,9.55,9.1,9.2,142155,0
+NAII.US,D,20170228,000000,9.25,9.25,9.05,9.1,26108,0
+NAII.US,D,20170301,000000,9.055,9.15,8.8,8.8,190101,0
+NAII.US,D,20170302,000000,8.8,9.2,8.7149,9.125,75754,0
+NAII.US,D,20170303,000000,9.15,9.35,8.95,8.95,46034,0
+NAII.US,D,20170306,000000,8.95,9.05,8.7,8.75,86959,0
+NAII.US,D,20170307,000000,8.7,9.0035,8.6,8.75,37060,0
+NAII.US,D,20170308,000000,8.85,8.85,8.575,8.7,23079,0
+NAII.US,D,20170309,000000,8.75,9,8.65,8.65,26063,0
+NAII.US,D,20170310,000000,8.75,8.85,8.6,8.6,13880,0
+NAII.US,D,20170313,000000,8.5,8.65,8.4,8.55,30743,0
+NAII.US,D,20170314,000000,8.55,8.75,8.45,8.45,35174,0
+NAII.US,D,20170315,000000,8.45,8.8,8.25,8.6,61343,0
+NAII.US,D,20170316,000000,8.6,8.795,8.6,8.65,38904,0
+NAII.US,D,20170317,000000,8.65,8.85,8.6,8.75,40424,0
+NAII.US,D,20170320,000000,8.8,8.8,8.65,8.75,27626,0
+NAII.US,D,20170321,000000,8.7,8.75,8.6,8.7,22849,0
+NAII.US,D,20170322,000000,8.7,8.75,8.6,8.65,45606,0
+NAII.US,D,20170323,000000,8.6498,8.9002,8.6498,8.7,18594,0
+NAII.US,D,20170324,000000,8.7,8.9,8.7,8.7,7924,0
+NAII.US,D,20170327,000000,8.75,8.85,8.7,8.75,10538,0
+NAII.US,D,20170328,000000,8.7,8.85,8.6,8.7,19957,0
+NAII.US,D,20170329,000000,8.65,8.8,8.65,8.75,7303,0
+NAII.US,D,20170330,000000,8.6,8.7605,8.6,8.6,15282,0
+NAII.US,D,20170331,000000,8.75,9,8.75,8.8,23721,0
+NAII.US,D,20170403,000000,8.8,9.65,8.797,9.4,104079,0
+NAII.US,D,20170404,000000,9.45,10,9.4,9.45,38415,0
+NAII.US,D,20170405,000000,9.5,9.6259,9.2,9.2,24083,0
+NAII.US,D,20170406,000000,9.25,9.5,9.2,9.475,16970,0
+NAII.US,D,20170407,000000,9.51,9.55,9.35,9.5,10492,0
+NAII.US,D,20170410,000000,9.45,9.6,9.45,9.55,23610,0
+NAII.US,D,20170411,000000,9.55,9.6,9.1,9.1,40400,0
+NAII.US,D,20170412,000000,9.1,9.35,9.1,9.25,13490,0
+NAII.US,D,20170413,000000,9.25,9.3,9.1,9.3,7784,0
+NAII.US,D,20170417,000000,9.25,9.3,9,9.1,33105,0
+NAII.US,D,20170418,000000,9.09,9.35,9.0323,9.3,17978,0
+NAII.US,D,20170419,000000,9.25,9.266,9.1,9.2,16135,0
+NAII.US,D,20170420,000000,9.1,9.4,9.1,9.35,8215,0
+NAII.US,D,20170421,000000,9.35,9.5,9.35,9.45,8791,0
+NAII.US,D,20170424,000000,9.45,9.5,9.3,9.35,16695,0
+NAII.US,D,20170425,000000,9.3,9.65,9.3,9.55,52163,0
+NAII.US,D,20170426,000000,9.6,9.7,9.55,9.6,15652,0
+NAII.US,D,20170427,000000,9.6,9.75,9.55,9.7,14811,0
+NAII.US,D,20170428,000000,9.58,9.75,9.58,9.75,14045,0
+NAII.US,D,20170501,000000,9.7,9.95,9.7,9.7,43985,0
+NAII.US,D,20170502,000000,9.7289,9.75,9.5,9.65,9637,0
+NAII.US,D,20170503,000000,9.7,9.7,9.55,9.55,22172,0
+NAII.US,D,20170504,000000,9.4144,9.65,9.405,9.55,9554,0
+NAII.US,D,20170505,000000,9.6,9.6,9.5,9.5,5228,0
+NAII.US,D,20170508,000000,9.5,9.95,9.3,9.7,60249,0
+NAII.US,D,20170509,000000,9.7,9.9,9.65,9.7,24106,0
+NAII.US,D,20170510,000000,9.65,9.75,9.6,9.6,7780,0
+NAII.US,D,20170511,000000,9.6,9.6,9.35,9.55,17290,0
+NAII.US,D,20170512,000000,9.6,9.9,9.505,9.75,40490,0
+NAII.US,D,20170515,000000,9.55,9.8,9.1,9.65,91607,0
+NAII.US,D,20170516,000000,9.645,9.85,9.555,9.8,29672,0
+NAII.US,D,20170517,000000,9.75,10.25,9.75,10.05,17127,0
+NAII.US,D,20170518,000000,9.95,9.95,9.85,9.9,22670,0
+NAII.US,D,20170519,000000,9.95,9.95,9.75,9.95,5831,0
+NAII.US,D,20170522,000000,10,10.75,9.95,10.45,48472,0
+NAII.US,D,20170523,000000,10.35,10.4,10.15,10.3,24670,0
+NAII.US,D,20170524,000000,10.25,10.75,10.25,10.7,35829,0
+NAII.US,D,20170525,000000,10.745,10.95,10.6,10.85,20979,0
+NAII.US,D,20170526,000000,10.9,11,10.6386,10.7,17829,0
+NAII.US,D,20170530,000000,10.65,10.95,10.55,10.9,13417,0
+NAII.US,D,20170531,000000,10.9,11,10.7,10.8,7497,0
+NAII.US,D,20170601,000000,10.605,10.8,10.5,10.8,18424,0
+NAII.US,D,20170602,000000,10.85,10.85,10.705,10.75,8424,0
+NAII.US,D,20170605,000000,10.85,10.85,10.5,10.6,19133,0
+NAII.US,D,20170606,000000,10.6,10.6,10.4,10.5,10512,0
+NAII.US,D,20170607,000000,10.4,10.4575,10.15,10.3,13083,0
+NAII.US,D,20170608,000000,10.2,10.55,10.15,10.55,3883,0
+NAII.US,D,20170609,000000,10.4,10.62,10.2,10.2,23795,0
+NAII.US,D,20170612,000000,10.255,10.4,10.15,10.2,10273,0
+NAII.US,D,20170613,000000,10.2,10.463,10.2,10.25,4311,0
+NAII.US,D,20170614,000000,10.35,10.35,10.3,10.3,2884,0
+NAII.US,D,20170615,000000,10.3,10.55,10.25,10.4,9861,0
+NAII.US,D,20170616,000000,10.35,10.45,10.3,10.45,7426,0
+NAII.US,D,20170619,000000,10.445,10.45,10.05,10.15,14191,0
+NAII.US,D,20170620,000000,10,10.1,9.8,10,7257,0
+NAII.US,D,20170621,000000,9.85,10.1,9.7,9.85,11145,0
+NAII.US,D,20170622,000000,9.85,10.15,9.8,9.8,18159,0
+NAII.US,D,20170623,000000,10.1,10.1,9.9,9.95,16135,0
+NAII.US,D,20170626,000000,10.056,10.056,9.925,10,10733,0
+NAII.US,D,20170627,000000,10,10.3799,9.95,10.15,11017,0
+NAII.US,D,20170628,000000,10.3,10.3,10.155,10.25,3978,0
+NAII.US,D,20170629,000000,10.1,10.25,10.1,10.15,2383,0
+NAII.US,D,20170630,000000,10.23,10.23,9.9,9.95,3910,0
+NAII.US,D,20170703,000000,9.9,10,9.8,9.8,2871,0
+NAII.US,D,20170705,000000,9.9599,10,9.75,9.75,11161,0
+NAII.US,D,20170706,000000,9.85,10.05,9.85,10.05,11052,0
+NAII.US,D,20170707,000000,10.025,10.05,9.95,10,4804,0
+NAII.US,D,20170710,000000,10,10.2,10,10.15,3101,0
+NAII.US,D,20170711,000000,10.2,10.275,10,10.1,11911,0
+NAII.US,D,20170712,000000,10.15,10.15,10.1,10.1,10931,0
+NAII.US,D,20170713,000000,10.05,10.15,10,10.05,11013,0
+NAII.US,D,20170714,000000,9.8,10.15,9.8,10.1,8426,0
+NAII.US,D,20170717,000000,9.955,10.1,9.8,10.025,9676,0
+NAII.US,D,20170718,000000,10,10.1,9.975,10,8350,0
+NAII.US,D,20170719,000000,10.04,10.15,10.04,10.1,2764,0
+NAII.US,D,20170720,000000,10.035,10.15,9.95,10,15131,0
+NAII.US,D,20170721,000000,10.15,10.15,9.7,9.85,11489,0
+NAII.US,D,20170724,000000,9.907,10,9.85,9.85,2816,0
+NAII.US,D,20170725,000000,9.8,10.1,9.75,10,13758,0
+NAII.US,D,20170726,000000,9.95,10.05,9.85,10.05,8788,0
+NAII.US,D,20170727,000000,10,10.05,9.924,10.05,2704,0
+NAII.US,D,20170728,000000,10,10.1,10,10.05,6914,0
+NAII.US,D,20170731,000000,10,10,9.7697,10,11915,0
+NAII.US,D,20170801,000000,10,10.1,10,10,18942,0
+NAII.US,D,20170802,000000,10.05,10.1349,9.8,10,14866,0
+NAII.US,D,20170803,000000,10.1,10.1,9.75,9.8,34260,0
+NAII.US,D,20170804,000000,9.85,9.85,9.7,9.75,3469,0
+NAII.US,D,20170807,000000,9.7,9.8294,9.65,9.8,21794,0
+NAII.US,D,20170808,000000,9.75,9.95,9.55,9.85,21177,0
+NAII.US,D,20170809,000000,9.75,9.75,9.35,9.35,14062,0
+NAII.US,D,20170810,000000,9.2783,9.3,9.15,9.25,25906,0
+NAII.US,D,20170811,000000,9.15,10.7,9.15,10.4792,87689,0
+NAII.US,D,20170814,000000,10.6,11.25,10.2,10.9,20965,0
+NAII.US,D,20170815,000000,10.9,10.95,10.55,10.8,10419,0
+NAII.US,D,20170816,000000,10.9,10.9,10.505,10.6,9891,0
+NAII.US,D,20170817,000000,10.6292,10.6292,10.5,10.5,3811,0
+NAII.US,D,20170818,000000,10.575,10.7,10.35,10.5,6672,0
+NAII.US,D,20170821,000000,10.45,10.455,10.2,10.3,5618,0
+NAII.US,D,20170822,000000,10.3397,10.4,10.3397,10.35,934,0
+NAII.US,D,20170823,000000,10.5,10.55,10.35,10.4,3803,0
+NAII.US,D,20170824,000000,10.4236,10.45,10.255,10.35,5440,0
+NAII.US,D,20170825,000000,10.55,10.55,10.405,10.55,1090,0
+NAII.US,D,20170828,000000,10.55,10.6,10.5,10.6,7166,0
+NAII.US,D,20170829,000000,10.5091,10.75,10.5091,10.75,8199,0
+NAII.US,D,20170830,000000,10.65,11.15,10.5094,11.15,14940,0
+NAII.US,D,20170831,000000,11.15,11.15,11,11,8188,0
+NAII.US,D,20170901,000000,10.8198,11.05,10.6,11,14063,0
+NAII.US,D,20170905,000000,11.05,11.15,11,11.1,52508,0
+NAII.US,D,20170906,000000,11,11.1,10.65,10.8,83631,0
+NAII.US,D,20170907,000000,10.65,10.8,10.55,10.769,20131,0
+NAII.US,D,20170908,000000,10.8,10.8,10.55,10.75,11125,0
+NAII.US,D,20170911,000000,10.7,10.85,10.4759,10.8,6577,0
+NAII.US,D,20170912,000000,10.8,10.85,10.75,10.75,4127,0
+NAII.US,D,20170913,000000,10.7264,11,10.7264,10.95,1981,0
+NAII.US,D,20170914,000000,11,11,10.9,10.9,2939,0
+NAII.US,D,20170915,000000,10.8,10.85,10.45,10.45,17584,0
+NAII.US,D,20170918,000000,10.75,10.85,10.5,10.7,20468,0
+NAII.US,D,20170919,000000,10.4,10.7,10.055,10.45,18104,0
+NAII.US,D,20170920,000000,10.45,10.65,10.325,10.55,23485,0
+NAII.US,D,20170921,000000,10.5,10.7,10.5,10.5,11149,0
+NAII.US,D,20170922,000000,10.405,10.65,10.405,10.6,3872,0
+NAII.US,D,20170925,000000,10.65,10.75,10.55,10.6,5417,0
+NAII.US,D,20170926,000000,10.7,10.75,10.65,10.75,5992,0
+NAII.US,D,20170927,000000,10.8,10.9,10.8,10.8,8658,0
+NAII.US,D,20170928,000000,10.8,10.85,10.8,10.8,5866,0
+NAII.US,D,20170929,000000,10.78,10.8053,10.6,10.8,3580,0
+NAII.US,D,20171002,000000,10.7,10.7,10.5,10.6,14758,0
+NAII.US,D,20171003,000000,10.6,10.75,10.5,10.65,7038,0
+NAII.US,D,20171004,000000,10.5,10.65,10.5,10.57,13104,0
+NAII.US,D,20171005,000000,10.6,10.6,10.4,10.6,12913,0
+NAII.US,D,20171006,000000,10.7,10.7,10.6,10.6,1488,0
+NAII.US,D,20171009,000000,10.6,10.65,10.5452,10.55,3208,0
+NAII.US,D,20171010,000000,10.7,10.7,10.6,10.6,2411,0
+NAII.US,D,20171011,000000,10.7,10.7,10.6,10.7,760,0
+NAII.US,D,20171012,000000,10.65,10.7,10.6,10.6,12327,0
+NAII.US,D,20171013,000000,10.75,10.8,10.6,10.75,5169,0
+NAII.US,D,20171016,000000,10.6,10.65,10.5711,10.6,3593,0
+NAII.US,D,20171017,000000,10.55,10.55,10.5,10.55,5438,0
+NAII.US,D,20171018,000000,10.65,10.65,10.55,10.55,1708,0
+NAII.US,D,20171019,000000,10.6,10.7,10.45,10.6,8352,0
+NAII.US,D,20171020,000000,10.5,10.6,10.5,10.6,2674,0
+NAII.US,D,20171023,000000,10.6,10.6,10.45,10.5,4651,0
+NAII.US,D,20171024,000000,10.45,10.65,10.45,10.6,3782,0
+NAII.US,D,20171025,000000,10.6,10.728,10.6,10.65,3496,0
+NAII.US,D,20171026,000000,10.6,10.65,10.55,10.55,3380,0
+NAII.US,D,20171027,000000,10.5,10.7,10.5,10.7,7356,0
+NAII.US,D,20171030,000000,10.65,10.95,10.65,10.7,7967,0
+NAII.US,D,20171031,000000,10.8,10.8,10.55,10.6,6644,0
+NAII.US,D,20171101,000000,10.7,10.7,10.55,10.6,3594,0
+NAII.US,D,20171102,000000,10.55,10.669,10.55,10.669,2978,0
+NAII.US,D,20171103,000000,10.6,10.7,10.5,10.6,7291,0
+NAII.US,D,20171106,000000,10.5711,10.65,10.5,10.65,1386,0
+NAII.US,D,20171107,000000,10.6,10.65,10.5,10.55,4789,0
+NAII.US,D,20171108,000000,10.55,10.55,10.45,10.45,13256,0
+NAII.US,D,20171109,000000,10.45,10.55,10.45,10.45,8193,0
+NAII.US,D,20171110,000000,10.5169,10.65,10.45,10.5,9801,0
+NAII.US,D,20171113,000000,10.4,10.5,10.25,10.5,18981,0
+NAII.US,D,20171114,000000,10,10.15,9.868,10.05,67617,0
+NAII.US,D,20171115,000000,9.7,10.2,9.65,10.15,20186,0
+NAII.US,D,20171116,000000,10.05,10.25,10.05,10.25,9667,0
+NAII.US,D,20171117,000000,10.15,10.1551,9.95,10.1,23882,0
+NAII.US,D,20171120,000000,10.1,10.1,10.05,10.05,7980,0
+NAII.US,D,20171121,000000,10.1,10.35,10.062,10.25,4327,0
+NAII.US,D,20171122,000000,10.3,10.3,10.1,10.1,15940,0
+NAII.US,D,20171124,000000,10.05,10.15,10,10.15,3647,0
+NAII.US,D,20171127,000000,10.15,10.25,10.1495,10.2,4811,0
+NAII.US,D,20171128,000000,10.35,10.4,10.25,10.4,30639,0
+NAII.US,D,20171129,000000,10.35,10.4562,10.1,10.35,18257,0
+NAII.US,D,20171130,000000,10.3,10.3,10.261,10.3,22280,0
+NAII.US,D,20171201,000000,10.2374,10.35,10.2374,10.35,8255,0
+NAII.US,D,20171204,000000,10.35,10.4,10.25,10.2705,29915,0
+NAII.US,D,20171205,000000,10.25,10.35,10.1697,10.35,12502,0
+NAII.US,D,20171206,000000,10.2462,10.35,10.2,10.2229,4410,0
+NAII.US,D,20171207,000000,10.2276,10.3,10.1959,10.3,8554,0
+NAII.US,D,20171208,000000,10.25,10.3,10.105,10.3,12145,0
+NAII.US,D,20171211,000000,10.3,10.35,10.15,10.3,8039,0
+NAII.US,D,20171212,000000,10.3,10.35,10.25,10.35,14087,0
+NAII.US,D,20171213,000000,10.3,10.35,10.2755,10.3,7561,0
+NAII.US,D,20171214,000000,10.35,10.35,10.3071,10.325,11356,0
+NAII.US,D,20171215,000000,10.3,10.4,10.2,10.2,30852,0
+NAII.US,D,20171218,000000,10.3,10.35,10.25,10.325,6948,0
+NAII.US,D,20171219,000000,10.3,10.35,10.25,10.3,9805,0
+NAII.US,D,20171220,000000,10.3,10.35,10.3,10.35,19436,0
+NAII.US,D,20171221,000000,10.35,10.45,10.325,10.4143,18965,0
+NAII.US,D,20171222,000000,10.45,10.45,10.34,10.375,14842,0
+NAII.US,D,20171226,000000,10.45,10.45,10.3,10.3,9077,0
+NAII.US,D,20171227,000000,10.3966,10.45,10.3,10.375,2222,0
+NAII.US,D,20171228,000000,10.45,10.45,10.3,10.3,17332,0
+NAII.US,D,20171229,000000,10.4,10.4,10.3,10.3,8205,0
+NAII.US,D,20180102,000000,10.4,10.45,10.15,10.3,9693,0
+NAII.US,D,20180103,000000,10.3505,10.4,10.3265,10.395,6602,0
+NAII.US,D,20180104,000000,10.35,10.4,10.3,10.325,8791,0
+NAII.US,D,20180105,000000,10.35,10.4,10.2879,10.38,10744,0
+NAII.US,D,20180108,000000,10.4,10.4,10.25,10.3,5937,0
+NAII.US,D,20180109,000000,10.2,10.4,10.2,10.3,8024,0
+NAII.US,D,20180110,000000,10.25,10.45,10.25,10.45,25688,0
+NAII.US,D,20180111,000000,10.35,10.45,10.325,10.4,13680,0
+NAII.US,D,20180112,000000,10.35,10.4,10.35,10.3614,9562,0
+NAII.US,D,20180116,000000,10.4,10.4,10.3,10.4,9150,0
+NAII.US,D,20180117,000000,10.4,10.4278,10.371,10.39,5006,0
+NAII.US,D,20180118,000000,10.5,10.6,10.35,10.6,22439,0
+NAII.US,D,20180119,000000,10.6,11.05,10.575,11.05,36708,0
+NAII.US,D,20180122,000000,11.05,11.25,10.85,10.85,32766,0
+NAII.US,D,20180123,000000,10.8,10.995,10.65,10.9,47386,0
+NAII.US,D,20180124,000000,10.9,11,10.9,10.95,8412,0
+NAII.US,D,20180125,000000,11,11.1,11,11,12937,0
+NAII.US,D,20180126,000000,11.1,11.2,11,11.2,19960,0
+NAII.US,D,20180129,000000,11.15,11.2,10.9,11,21921,0
+NAII.US,D,20180130,000000,11.05,11.15,10.85,11.05,9093,0
+NAII.US,D,20180131,000000,11.15,11.2,11,11.15,8111,0
+NAII.US,D,20180201,000000,11.05,11.2,11.05,11.2,8244,0
+NAII.US,D,20180202,000000,11.05,11.2,11.05,11.15,5932,0
+NAII.US,D,20180205,000000,11.2,11.2,11,11.1205,10076,0
+NAII.US,D,20180206,000000,11,11.2,11,11.15,11168,0
+NAII.US,D,20180207,000000,11.145,11.4,11.145,11.1574,25738,0
+NAII.US,D,20180208,000000,11.3,11.3,11.1,11.2,36268,0
+NAII.US,D,20180209,000000,11.25,11.35,11.15,11.35,17239,0
+NAII.US,D,20180212,000000,11.35,11.525,11.3,11.4,34665,0
+NAII.US,D,20180213,000000,11.4602,11.75,11.45,11.7341,20679,0
+NAII.US,D,20180214,000000,11.5,11.75,11.5,11.5,33255,0
+NAII.US,D,20180215,000000,11.45,11.6,11.24,11.55,15411,0
+NAII.US,D,20180216,000000,11.5502,11.65,11.5,11.65,8488,0
+NAII.US,D,20180220,000000,11.75,11.85,11.6995,11.8,16556,0
+NAII.US,D,20180221,000000,11.8,12.15,11.8,12,33219,0
+NAII.US,D,20180222,000000,12.0583,12.15,11.95,12.025,24771,0
+NAII.US,D,20180223,000000,12.15,12.15,11.9,11.95,29900,0
+NAII.US,D,20180226,000000,12.1,12.1,11.7,11.7,19949,0
+NAII.US,D,20180227,000000,11.8,12,11.6,11.6,20500,0
+NAII.US,D,20180228,000000,11.75,11.95,11.6,11.8,24431,0
+NAII.US,D,20180301,000000,11.9,11.9,11.705,11.9,37383,0
+NAII.US,D,20180302,000000,11.95,12,11.85,12,20781,0
+NAII.US,D,20180305,000000,12.05,12.05,11.975,12.05,29208,0
+NAII.US,D,20180306,000000,12.05,12.1,11.9,11.9,17441,0
+NAII.US,D,20180307,000000,11.95,12,11.9,11.9,25502,0
+NAII.US,D,20180308,000000,11.9,12,11.9,11.95,14611,0
+NAII.US,D,20180309,000000,11.95,12.05,11.85,12.05,17653,0
+NAII.US,D,20180312,000000,12.1,12.1,11.85,12,7167,0
+NAII.US,D,20180313,000000,12,12,11.7,11.7,5184,0
+NAII.US,D,20180314,000000,11.65,11.75,11.3,11.3,11996,0
+NAII.US,D,20180315,000000,11.436,11.55,11.25,11.25,15593,0
+NAII.US,D,20180316,000000,11.2,11.35,11.15,11.175,14196,0
+NAII.US,D,20180319,000000,11.2,11.4,11.19,11.3,11660,0
+NAII.US,D,20180320,000000,11.35,11.5,11.35,11.4,4451,0
+NAII.US,D,20180321,000000,11.45,11.5,11.4,11.4,6186,0
+NAII.US,D,20180322,000000,11.4,11.5,11.25,11.4,3268,0
+NAII.US,D,20180323,000000,11.2674,11.5,11.25,11.45,3841,0
+NAII.US,D,20180326,000000,11.35,11.4,10.825,10.9,27101,0
+NAII.US,D,20180327,000000,10.8,11.2,10.77,11.2,14075,0
+NAII.US,D,20180328,000000,11,11.15,11,11.0752,3589,0
+NAII.US,D,20180329,000000,10.95,11.15,10.8466,11,16876,0
+NAII.US,D,20180402,000000,11,11.2,10.75,11.2,20178,0
+NAII.US,D,20180403,000000,11.1,11.174,11,11.05,10420,0
+NAII.US,D,20180404,000000,9.455,11.15,9.455,11.075,8212,0
+NAII.US,D,20180405,000000,11.1572,11.2,11.05,11.2,3430,0
+NAII.US,D,20180406,000000,11.05,11.245,10.9,11,6000,0
+NAII.US,D,20180409,000000,10.85,11.1233,10.8,11,9434,0
+NAII.US,D,20180410,000000,10.95,11.15,10.905,10.95,7326,0
+NAII.US,D,20180411,000000,10.8713,11.15,10.8713,11.1,2718,0
+NAII.US,D,20180412,000000,10.9448,11.1,10.9,10.95,2895,0
+NAII.US,D,20180413,000000,10.9,10.9,10.5002,10.55,14201,0
+NAII.US,D,20180416,000000,10.4,10.4,9.2,10,46301,0
+NAII.US,D,20180417,000000,9.8,10.3,9.8,10.2,6590,0
+NAII.US,D,20180418,000000,10.3637,10.55,10.3637,10.45,12212,0
+NAII.US,D,20180419,000000,10.4,10.416,10.2,10.35,2380,0
+NAII.US,D,20180420,000000,10.25,10.25,9.95,10,3204,0
+NAII.US,D,20180423,000000,9.95,10,9.9,9.95,5996,0
+NAII.US,D,20180424,000000,9.9,10.15,9.8,10.15,14561,0
+NAII.US,D,20180425,000000,10.15,10.15,10,10.05,9842,0
+NAII.US,D,20180426,000000,10,10.1,10,10,11015,0
+NAII.US,D,20180427,000000,10.1,10.1,10,10,6855,0
+NAII.US,D,20180430,000000,10.05,10.2,10.05,10.05,4613,0
+NAII.US,D,20180501,000000,10.068,10.1,10,10.1,10531,0
+NAII.US,D,20180502,000000,10.05,10.15,10,10,7451,0
+NAII.US,D,20180503,000000,10.02,10.1,10,10.1,6354,0
+NAII.US,D,20180504,000000,10.17,10.17,10.0495,10.05,3419,0
+NAII.US,D,20180507,000000,10.25,10.25,10,10,28667,0
+NAII.US,D,20180508,000000,10.15,10.15,10,10,3645,0
+NAII.US,D,20180509,000000,10.0747,10.15,9.9,10,48593,0
+NAII.US,D,20180510,000000,10,10.35,9.95,10.25,51082,0
+NAII.US,D,20180511,000000,10.25,10.75,10.25,10.605,10784,0
+NAII.US,D,20180514,000000,10.5,10.6,10.5,10.55,9621,0
+NAII.US,D,20180515,000000,10.75,11.05,10.6,10.8717,19238,0
+NAII.US,D,20180516,000000,10.85,10.85,10.764,10.8,7267,0
+NAII.US,D,20180517,000000,10.5,10.77,10.5,10.55,19570,0
+NAII.US,D,20180518,000000,10.7,10.75,10.5,10.75,18164,0
+NAII.US,D,20180521,000000,10.835,10.9,10.7715,10.85,17480,0
+NAII.US,D,20180522,000000,10.8,10.8,10.55,10.555,15232,0
+NAII.US,D,20180523,000000,10.5,10.6,10.25,10.6,33547,0
+NAII.US,D,20180524,000000,10.5,10.9,10.5,10.85,25422,0
+NAII.US,D,20180525,000000,10.755,10.9,10.755,10.85,9153,0
+NAII.US,D,20180529,000000,10.85,10.88,10.75,10.85,7477,0
+NAII.US,D,20180530,000000,10.865,10.95,10.85,10.85,4974,0
+NAII.US,D,20180531,000000,10.85,10.95,10.85,10.95,4621,0
+NAII.US,D,20180601,000000,10.9,11.2,10.9,11.2,11071,0
+NAII.US,D,20180604,000000,11.15,11.2,11.05,11.05,4746,0
+NAII.US,D,20180605,000000,10.95,11.2,10.95,11.1059,4249,0
+NAII.US,D,20180606,000000,11.05,11.2,11,11.1,6143,0
+NAII.US,D,20180607,000000,11.145,11.2,10.95,10.9769,4004,0
+NAII.US,D,20180608,000000,11,11,10.85,10.85,9884,0
+NAII.US,D,20180611,000000,10.75,10.775,10.6,10.64,7634,0
+NAII.US,D,20180612,000000,10.7,10.8,10.55,10.7,4543,0
+NAII.US,D,20180613,000000,10.7,10.755,10.4,10.4,10391,0
+NAII.US,D,20180614,000000,10.35,10.5,10.2987,10.45,6748,0
+NAII.US,D,20180615,000000,10.5,10.5,10.4,10.4,6470,0
+NAII.US,D,20180618,000000,10.45,10.9,10.45,10.75,5903,0
+NAII.US,D,20180619,000000,10.85,10.85,10.7,10.7,3914,0
+NAII.US,D,20180620,000000,10.35,10.7,10.35,10.6,1097,0
+NAII.US,D,20180621,000000,10.475,10.6,10.3757,10.475,3512,0
+NAII.US,D,20180622,000000,10.52,10.5575,10.3642,10.55,7244,0
+NAII.US,D,20180625,000000,10.3781,10.3781,10.141,10.2,9324,0
+NAII.US,D,20180626,000000,10.444,10.5,10.15,10.155,4030,0
+NAII.US,D,20180627,000000,10.243,10.3,10.19,10.25,5676,0
+NAII.US,D,20180628,000000,10.15,10.28,10.1,10.1,5309,0
+NAII.US,D,20180629,000000,10.1,10.15,10.05,10.15,1679,0
+NAII.US,D,20180702,000000,10.1,10.35,10.05,10.05,7481,0
+NAII.US,D,20180703,000000,10.15,10.15,10.05,10.15,978,0
+NAII.US,D,20180705,000000,10.1,10.2,10.1,10.1,2318,0
+NAII.US,D,20180706,000000,10.15,10.2,10.1,10.15,4107,0
+NAII.US,D,20180709,000000,10.19,10.2,10.15,10.175,1637,0
+NAII.US,D,20180710,000000,10.1,10.2,10.1,10.1,1213,0
+NAII.US,D,20180711,000000,10.1,10.15,10.1,10.15,14123,0
+NAII.US,D,20180712,000000,10.1751,10.195,10.15,10.15,1975,0
+NAII.US,D,20180713,000000,10.2,10.2,10.1,10.1,4327,0
+NAII.US,D,20180716,000000,10.2,10.2,10.1,10.1,1678,0
+NAII.US,D,20180717,000000,10.1412,10.179,10.1,10.179,2055,0
+NAII.US,D,20180718,000000,10.1748,10.2,10.1353,10.1353,1584,0
+NAII.US,D,20180719,000000,10.1148,10.2,10.1147,10.15,1966,0
+NAII.US,D,20180720,000000,10.15,10.45,10.15,10.256,945,0
+NAII.US,D,20180723,000000,10.25,10.4,10.16,10.2,7480,0
+NAII.US,D,20180724,000000,10.25,10.25,10.1,10.1,5478,0
+NAII.US,D,20180725,000000,10.1,10.25,10.1,10.15,2147,0
+NAII.US,D,20180726,000000,10.1,10.2,10.1,10.165,828,0
+NAII.US,D,20180727,000000,10.1,10.15,10.1,10.15,6452,0
+NAII.US,D,20180730,000000,10.16,10.25,10.15,10.15,3580,0
+NAII.US,D,20180731,000000,10.1242,10.25,10.1242,10.15,3039,0
+NAII.US,D,20180801,000000,10.1,10.15,10.1,10.15,272,0
+NAII.US,D,20180802,000000,10.1424,10.15,10.1,10.1,2753,0
+NAII.US,D,20180803,000000,10.105,10.2,10.1,10.1,1605,0
+NAII.US,D,20180806,000000,10.1,10.15,10.1,10.1,4541,0
+NAII.US,D,20180807,000000,10.1,10.2,10.1,10.1,20009,0
+NAII.US,D,20180808,000000,10.1,10.1502,9.8697,9.9455,16597,0
+NAII.US,D,20180809,000000,10.15,10.15,9.55,9.7808,20075,0
+NAII.US,D,20180810,000000,9.75,9.9,9.75,9.9,7319,0
+NAII.US,D,20180813,000000,9.8,9.855,9.8,9.85,3103,0
+NAII.US,D,20180814,000000,9.85,9.9,9.8,9.8,1133,0
+NAII.US,D,20180815,000000,9.8,9.9,9.8,9.85,2738,0
+NAII.US,D,20180816,000000,9.9046,9.972,9.8,9.9,12409,0
+NAII.US,D,20180817,000000,9.9222,10,9.8,9.8,3480,0
+NAII.US,D,20180820,000000,9.854,9.854,9.6983,9.75,12936,0
+NAII.US,D,20180821,000000,9.9,9.9,9.65,9.7,4981,0
+NAII.US,D,20180822,000000,9.6743,10,9.65,9.7,4798,0
+NAII.US,D,20180823,000000,9.8,9.8754,9.65,9.8,1903,0
+NAII.US,D,20180824,000000,10,10,9.7,9.85,3642,0
+NAII.US,D,20180827,000000,9.75,9.95,9.6,9.65,37026,0
+NAII.US,D,20180828,000000,9.8,9.9,9.61,9.9,12271,0
+NAII.US,D,20180829,000000,9.85,9.85,9.6,9.675,8996,0
+NAII.US,D,20180830,000000,9.6,9.7,9.6,9.6,14712,0
+NAII.US,D,20180831,000000,9.7,9.7,9.55,9.55,7670,0
+NAII.US,D,20180904,000000,9.55,9.65,9.55,9.65,6138,0
+NAII.US,D,20180905,000000,9.55,9.8,9.532,9.8,23662,0
+NAII.US,D,20180906,000000,9.8,9.8,9.5,9.8,6701,0
+NAII.US,D,20180907,000000,9.8,9.85,9.7,9.85,7766,0
+NAII.US,D,20180910,000000,9.85,9.85,9.65,9.7,3166,0
+NAII.US,D,20180911,000000,9.65,9.729,9.35,9.55,8534,0
+NAII.US,D,20180912,000000,9.45,9.7,9.45,9.7,3637,0
+NAII.US,D,20180913,000000,9.84,9.845,9.45,9.55,4953,0
+NAII.US,D,20180914,000000,9.55,9.674,9.55,9.55,3277,0
+NAII.US,D,20180917,000000,9.35,9.7446,9.35,9.65,19891,0
+NAII.US,D,20180918,000000,9.35,9.65,9.35,9.6,4239,0
+NAII.US,D,20180919,000000,9.55,9.65,9.55,9.65,3629,0
+NAII.US,D,20180920,000000,10.15,10.569,9.85,9.975,74524,0
+NAII.US,D,20180921,000000,10,10.25,10,10.25,43448,0
+NAII.US,D,20180924,000000,10.2,10.25,10,10.15,27955,0
+NAII.US,D,20180925,000000,10.095,10.095,9.95,9.95,30187,0
+NAII.US,D,20180926,000000,9.95,9.9703,9.7441,9.9,20349,0
+NAII.US,D,20180927,000000,9.95,9.95,9.7483,9.84,29155,0
+NAII.US,D,20180928,000000,9.88,9.88,9.7,9.8,9337,0
+NAII.US,D,20181001,000000,9.75,10.1103,9.7256,9.7256,14650,0
+NAII.US,D,20181002,000000,9.68,9.8445,9.68,9.78,7536,0
+NAII.US,D,20181003,000000,9.8092,9.8999,9.6585,9.7009,21057,0
+NAII.US,D,20181004,000000,9.6983,9.83,9.6533,9.69,4829,0
+NAII.US,D,20181005,000000,9.6599,9.73,9.55,9.56,14734,0
+NAII.US,D,20181008,000000,9.55,9.77,9.4,9.45,10525,0
+NAII.US,D,20181009,000000,9.51,9.91,9.2,9.21,44942,0
+NAII.US,D,20181010,000000,9.4,9.5,9.3,9.3,14427,0
+NAII.US,D,20181011,000000,9.3685,9.43,9.31,9.41,9635,0
+NAII.US,D,20181012,000000,9.41,9.45,9.27,9.33,18878,0
+NAII.US,D,20181015,000000,9.27,9.57,9.2,9.57,41656,0
+NAII.US,D,20181016,000000,9.56,9.9112,9.15,9.56,11061,0
+NAII.US,D,20181017,000000,9.5,9.96,9.47,9.5,5055,0
+NAII.US,D,20181018,000000,9.7521,9.7521,9.49,9.6087,8134,0
+NAII.US,D,20181019,000000,9.6,9.91,9.32,9.38,5753,0
+NAII.US,D,20181022,000000,9.36,9.57,9.36,9.5,2561,0
+NAII.US,D,20181023,000000,9.44,9.44,9.44,9.44,442,0
+NAII.US,D,20181024,000000,9.42,9.5271,9.42,9.51,9399,0
+NAII.US,D,20181025,000000,9.44,9.6,9.44,9.55,10872,0
+NAII.US,D,20181026,000000,9.4683,9.57,9.4683,9.57,451,0
+NAII.US,D,20181029,000000,9.56,9.56,9.3,9.4,5741,0
+NAII.US,D,20181030,000000,9.45,9.49,9.45,9.45,2687,0
+NAII.US,D,20181031,000000,9.5107,9.5107,9.37,9.37,613,0
+NAII.US,D,20181101,000000,9.395,9.4508,9.3,9.445,3094,0
+NAII.US,D,20181102,000000,9.439,9.44,9.31,9.37,9211,0
+NAII.US,D,20181105,000000,9.37,9.56,9.33,9.43,18295,0
+NAII.US,D,20181106,000000,9.429,9.5,9.3892,9.5,9659,0
+NAII.US,D,20181107,000000,9.4,9.56,9.4,9.55,5166,0
+NAII.US,D,20181108,000000,9.54,9.64,9.45,9.45,7573,0
+NAII.US,D,20181109,000000,9.45,10.02,9.256,9.45,7927,0
+NAII.US,D,20181112,000000,9.25,9.68,9.171,9.29,20102,0
+NAII.US,D,20181113,000000,9.29,9.54,9.18,9.3,20576,0
+NAII.US,D,20181114,000000,10.07,10.2,9.15,9.15,56216,0
+NAII.US,D,20181115,000000,9.1,9.4312,8.7335,9.1472,36659,0
+NAII.US,D,20181116,000000,9.02,9.26,9.02,9.18,6246,0
+NAII.US,D,20181119,000000,9.25,9.8399,9.25,9.71,6466,0
+NAII.US,D,20181120,000000,9.6,9.6,9.25,9.3,15375,0
+NAII.US,D,20181121,000000,9.4,9.59,9.4,9.59,7949,0
+NAII.US,D,20181123,000000,9.69,9.6949,9.54,9.6876,1709,0
+NAII.US,D,20181126,000000,9.79,9.79,9.55,9.58,13995,0
+NAII.US,D,20181127,000000,9.638,9.836,9.62,9.7586,15780,0
+NAII.US,D,20181128,000000,9.7851,9.95,9.771,9.93,12772,0
+NAII.US,D,20181129,000000,9.94,9.9836,9.9006,9.97,8184,0
+NAII.US,D,20181130,000000,10,10.09,9.9808,10.04,10293,0
+NAII.US,D,20181203,000000,10.12,10.19,10.06,10.1,5606,0
+NAII.US,D,20181204,000000,10.1374,10.19,9.7083,10.0612,8027,0
+NAII.US,D,20181206,000000,9.99,10.24,9.9147,10.09,5413,0
+NAII.US,D,20181207,000000,9.87,10.18,9.85,10.18,23132,0
+NAII.US,D,20181210,000000,10.24,10.4006,10.05,10.32,11438,0
+NAII.US,D,20181211,000000,10.34,10.34,10.25,10.29,5969,0
+NAII.US,D,20181212,000000,10.3,10.3,9.86,9.88,22342,0
+NAII.US,D,20181213,000000,9.86,9.86,9.7444,9.7444,4989,0
+NAII.US,D,20181214,000000,9.7,9.8656,9.7,9.86,2192,0
+NAII.US,D,20181217,000000,9.78,9.87,9.63,9.8,8790,0
+NAII.US,D,20181218,000000,9.8,9.8,9.39,9.61,7054,0
+NAII.US,D,20181219,000000,9.69,9.92,9.65,9.65,7927,0
+NAII.US,D,20181220,000000,9.3968,9.72,9.3968,9.62,8464,0
+NAII.US,D,20181221,000000,9.6187,9.82,9.6187,9.82,6967,0
+NAII.US,D,20181224,000000,9.47,9.653,9.47,9.5,1866,0
+NAII.US,D,20181226,000000,9.5,9.8138,9.5,9.6,17639,0
+NAII.US,D,20181227,000000,9.32,9.45,9.27,9.35,19451,0
+NAII.US,D,20181228,000000,9.5651,9.58,9.5,9.5499,5766,0
+NAII.US,D,20181231,000000,9.4476,9.97,9.4,9.83,16399,0
+NAII.US,D,20190102,000000,9.5068,9.9217,9.4571,9.84,4487,0
+NAII.US,D,20190103,000000,9.84,9.9499,9.5377,9.94,4374,0
+NAII.US,D,20190104,000000,10,10.209,9.99,10.05,5206,0
+NAII.US,D,20190107,000000,10.14,10.4,10.14,10.292,8214,0
+NAII.US,D,20190108,000000,10.3,10.52,10.25,10.42,12246,0
+NAII.US,D,20190109,000000,10.52,10.86,10.5,10.77,12311,0
+NAII.US,D,20190110,000000,10.8,11.1699,10.8,10.98,11979,0
+NAII.US,D,20190111,000000,11,11.06,10.9492,11.06,3972,0
+NAII.US,D,20190114,000000,10.95,11.05,10.8,10.8,8588,0
+NAII.US,D,20190115,000000,10.9299,10.9299,10.88,10.88,1589,0
+NAII.US,D,20190116,000000,11.04,11.05,10.88,10.92,4564,0
+NAII.US,D,20190117,000000,10.97,10.98,10.93,10.95,3605,0
+NAII.US,D,20190118,000000,10.96,10.96,10.9,10.96,3615,0
+NAII.US,D,20190122,000000,11.05,11.11,10.9809,11.05,13047,0
+NAII.US,D,20190123,000000,11.0546,11.18,11.05,11.18,15004,0
+NAII.US,D,20190124,000000,11.1844,11.23,11.01,11.05,11748,0
+NAII.US,D,20190125,000000,11.1,11.1,11,11,7810,0
+NAII.US,D,20190128,000000,11,11.0899,11,11.05,8294,0
+NAII.US,D,20190129,000000,11.1,11.17,11.01,11.04,10480,0
+NAII.US,D,20190130,000000,11.03,11.12,11.0291,11.053,6662,0
+NAII.US,D,20190131,000000,11.05,11.2068,11.05,11.2,8051,0
+NAII.US,D,20190201,000000,11.2,11.3465,11.1902,11.28,14371,0
+NAII.US,D,20190204,000000,11.33,11.5,11.3,11.4808,6313,0
+NAII.US,D,20190205,000000,11.5,11.6,11.5,11.55,11020,0
+NAII.US,D,20190206,000000,11.63,11.8486,11.63,11.78,10602,0
+NAII.US,D,20190207,000000,11.78,11.8,11.5506,11.5851,9246,0
+NAII.US,D,20190208,000000,11.7217,11.81,11.65,11.65,11444,0
+NAII.US,D,20190211,000000,11.65,11.702,11.05,11.52,8324,0
+NAII.US,D,20190212,000000,11.52,11.6,11.2501,11.2501,10387,0
+NAII.US,D,20190213,000000,11.2,11.2,10.05,10.5298,46816,0
+NAII.US,D,20190214,000000,10.55,10.7654,10.53,10.61,7319,0
+NAII.US,D,20190215,000000,10.75,11.15,10.53,10.63,12053,0
+NAII.US,D,20190219,000000,10.78,11.2,10.695,11.11,14888,0
+NAII.US,D,20190220,000000,11.16,11.3,11.06,11.06,5860,0
+NAII.US,D,20190221,000000,11.01,11.22,11,11.22,1244,0
+NAII.US,D,20190222,000000,11.2083,11.4,11.115,11.4,15785,0
+NAII.US,D,20190225,000000,11.16,11.37,11.16,11.3,5846,0
+NAII.US,D,20190226,000000,11.24,11.78,11.24,11.61,18001,0
+NAII.US,D,20190227,000000,11.6501,11.84,11.6501,11.704,5432,0
+NAII.US,D,20190228,000000,11.87,11.87,11.61,11.71,3788,0
+NAII.US,D,20190301,000000,11.74,11.74,11.55,11.7,9445,0
+NAII.US,D,20190304,000000,11.61,11.645,11.2738,11.46,10503,0
+NAII.US,D,20190305,000000,11.5,11.79,11.5,11.69,2337,0
+NAII.US,D,20190306,000000,11.77,11.84,11.63,11.63,2764,0
+NAII.US,D,20190307,000000,11.73,11.8817,11.58,11.58,10751,0
+NAII.US,D,20190308,000000,11.6001,11.77,11.57,11.74,9112,0
+NAII.US,D,20190311,000000,11.87,11.87,11.68,11.75,5513,0
+NAII.US,D,20190312,000000,11.7,11.84,11.7,11.7,2645,0
+NAII.US,D,20190313,000000,11.65,11.7102,11.4549,11.52,8560,0
+NAII.US,D,20190314,000000,11.4799,11.52,11.2521,11.2521,5800,0
+NAII.US,D,20190315,000000,11.3551,11.73,11.2,11.73,21972,0
+NAII.US,D,20190318,000000,11.65,11.67,11.34,11.34,2266,0
+NAII.US,D,20190319,000000,11.25,11.47,11.146,11.15,13844,0
+NAII.US,D,20190320,000000,11.16,11.2821,11.1,11.1,6876,0
+NAII.US,D,20190321,000000,11.2,11.2,11.2,11.2,203,0
+NAII.US,D,20190322,000000,11.583,11.583,10.91,10.9643,7088,0
+NAII.US,D,20190325,000000,10.96,10.96,10.5927,10.77,11131,0
+NAII.US,D,20190326,000000,11.07,11.14,10.9003,11.08,9238,0
+NAII.US,D,20190327,000000,11.185,11.77,11.185,11.66,18594,0
+NAII.US,D,20190328,000000,11.66,11.7,11.371,11.6,1148,0
+NAII.US,D,20190329,000000,11.72,11.72,11.5,11.5,3483,0
+NAII.US,D,20190401,000000,11.6,11.8,11.6,11.8,19030,0
+NAII.US,D,20190402,000000,11.8,11.8299,11.62,11.8,3071,0
+NAII.US,D,20190403,000000,11.8418,12.6217,11.7696,12.41,55182,0
+NAII.US,D,20190404,000000,12.27,12.88,12.0701,12.79,24502,0
+NAII.US,D,20190405,000000,12.89,13.4199,12.885,12.97,20006,0
+NAII.US,D,20190408,000000,12.97,12.97,12.56,12.58,3895,0
+NAII.US,D,20190409,000000,12.5,12.5,11.94,11.94,14672,0
+NAII.US,D,20190410,000000,11.9302,12.2,11.9302,11.97,4181,0
+NAII.US,D,20190411,000000,11.82,12.413,11.73,11.8,8479,0
+NAII.US,D,20190412,000000,12.46,12.46,11.87,12.15,3765,0
+NAII.US,D,20190415,000000,12,12.4,12,12.2,4358,0
+NAII.US,D,20190416,000000,12.3673,13.13,12.3673,12.8,11167,0
+NAII.US,D,20190417,000000,12.8637,13.0555,12.8637,12.9,8968,0
+NAII.US,D,20190418,000000,12.88,13.2057,12.86,13.08,3325,0
+NAII.US,D,20190422,000000,13.08,13.19,12.57,12.74,5805,0
+NAII.US,D,20190423,000000,12.65,12.74,12.3113,12.74,10623,0
+NAII.US,D,20190424,000000,13.0067,13.07,12.87,12.87,3519,0
+NAII.US,D,20190425,000000,12.95,13.4,12.9357,13.37,9934,0
+NAII.US,D,20190426,000000,13.5,13.6425,13.3,13.435,14525,0
+NAII.US,D,20190429,000000,13.43,13.43,13.0751,13.31,10881,0
+NAII.US,D,20190430,000000,13.24,13.3766,13.01,13.01,8934,0
+NAII.US,D,20190501,000000,13.29,13.3,13.021,13.3,2537,0
+NAII.US,D,20190502,000000,13.0751,13.236,13.03,13.16,10462,0
+NAII.US,D,20190503,000000,13.1,13.4,13.0121,13.4,13160,0
+NAII.US,D,20190506,000000,13.42,13.79,13.0751,13.68,12526,0
+NAII.US,D,20190507,000000,13.7173,14.25,13.55,13.9751,22656,0
+NAII.US,D,20190508,000000,13.86,14.0212,13.85,13.85,4948,0
+NAII.US,D,20190509,000000,13.7001,13.73,13.45,13.67,4718,0
+NAII.US,D,20190510,000000,12.98,12.98,12.2,12.47,19868,0
+NAII.US,D,20190513,000000,12.45,12.5773,12.22,12.5,6427,0
+NAII.US,D,20190514,000000,12.53,13.16,12.51,12.7,11285,0
+NAII.US,D,20190515,000000,12.7024,13.04,12.7024,13.04,2637,0
+NAII.US,D,20190516,000000,13.04,13.04,12.81,12.85,4064,0
+NAII.US,D,20190517,000000,13.05,13.05,12.86,12.86,505,0
+NAII.US,D,20190520,000000,12.76,12.838,12.5,12.71,5912,0
+NAII.US,D,20190521,000000,12.66,13,12.58,13,5996,0
+NAII.US,D,20190522,000000,12.81,13.05,12.791,12.791,1828,0
+NAII.US,D,20190523,000000,12.8485,12.9,12.64,12.73,5092,0
+NAII.US,D,20190524,000000,12.754,13.04,12.754,12.9,3558,0
+NAII.US,D,20190528,000000,12.81,12.86,12.5,12.51,6715,0
+NAII.US,D,20190529,000000,12.35,12.35,11.97,11.97,5687,0
+NAII.US,D,20190530,000000,11.1857,12.12,11.1857,12.1,4526,0
+NAII.US,D,20190531,000000,11.8289,12.61,11.8289,12.24,852,0
+NAII.US,D,20190603,000000,12.31,12.57,11.8027,12.57,10888,0
+NAII.US,D,20190604,000000,12.52,12.565,12.4394,12.4394,2444,0
+NAII.US,D,20190605,000000,12.48,12.48,11.9,12.07,7497,0
+NAII.US,D,20190606,000000,12.07,12.07,11.16,11.8,6306,0
+NAII.US,D,20190607,000000,11.8,12.2,11.68,12.1315,2570,0
+NAII.US,D,20190610,000000,11.92,12.2,11.7619,12.18,9029,0
+NAII.US,D,20190611,000000,12.2,12.94,12.2,12.5,13799,0
+NAII.US,D,20190612,000000,12.65,12.85,12.5375,12.82,1317,0
+NAII.US,D,20190613,000000,12.93,12.93,12.318,12.3239,2414,0
+NAII.US,D,20190614,000000,12.27,12.5331,12.1699,12.1699,7751,0
+NAII.US,D,20190617,000000,12.79,12.79,12.16,12.16,2812,0
+NAII.US,D,20190618,000000,12.15,12.19,11.91,12.19,4208,0
+NAII.US,D,20190619,000000,11.66,12.25,11.66,12.25,434,0
+NAII.US,D,20190620,000000,12.1,12.4428,11.72,11.82,1979,0
+NAII.US,D,20190621,000000,11.63,11.78,11.47,11.78,1478,0
+NAII.US,D,20190624,000000,11.5359,11.7228,11.37,11.7,5767,0
+NAII.US,D,20190625,000000,11.37,11.6,11.361,11.6,2244,0
+NAII.US,D,20190626,000000,11.6,11.6,11.4475,11.6,7640,0
+NAII.US,D,20190627,000000,11.6,11.6682,11.55,11.55,9429,0
+NAII.US,D,20190628,000000,11.59,11.72,11.54,11.66,12785,0
+NAII.US,D,20190701,000000,11.54,12.03,11.5,11.7632,8659,0
+NAII.US,D,20190702,000000,11.7,12.3113,11.59,11.94,5450,0
+NAII.US,D,20190703,000000,11.94,12.3,11.7,12.3,1705,0
+NAII.US,D,20190705,000000,11.75,11.7981,11.6,11.75,2213,0
+NAII.US,D,20190708,000000,11.45,11.45,11.08,11.42,18948,0
+NAII.US,D,20190709,000000,11.36,11.36,11.06,11.06,329,0
+NAII.US,D,20190710,000000,11.05,11.72,11.05,11.72,8298,0
+NAII.US,D,20190711,000000,11.8068,11.8068,11.4,11.4,2998,0
+NAII.US,D,20190712,000000,11.63,11.83,11.1462,11.17,2538,0
+NAII.US,D,20190715,000000,11.13,11.2499,11,11,8543,0
+NAII.US,D,20190716,000000,10.97,10.98,10.8,10.94,7687,0
+NAII.US,D,20190717,000000,10.5626,10.7333,10.55,10.7333,3282,0
+NAII.US,D,20190718,000000,10.75,10.89,10.52,10.75,6617,0
+NAII.US,D,20190719,000000,10.6,10.6318,10.51,10.5101,13209,0
+NAII.US,D,20190722,000000,10.51,10.88,10.5,10.58,6677,0
+NAII.US,D,20190723,000000,10.5,10.6464,10.5,10.6464,2542,0
+NAII.US,D,20190724,000000,10.69,10.69,10.53,10.67,1409,0
+NAII.US,D,20190725,000000,10.58,10.73,10.48,10.48,4352,0
+NAII.US,D,20190726,000000,10.58,10.75,10,10.35,14114,0
+NAII.US,D,20190729,000000,10.26,10.52,10.2,10.2,7132,0
+NAII.US,D,20190730,000000,10.29,10.52,10.04,10.48,3954,0
+NAII.US,D,20190731,000000,10.28,10.52,10.09,10.09,4057,0
+NAII.US,D,20190801,000000,10.23,10.23,10.14,10.2,6618,0
+NAII.US,D,20190802,000000,10.13,10.251,10.13,10.1542,3567,0
+NAII.US,D,20190805,000000,10.13,10.13,10.05,10.09,9014,0
+NAII.US,D,20190806,000000,10.11,10.35,10.05,10.12,8035,0
+NAII.US,D,20190807,000000,10.15,10.3,10.02,10.3,1220,0
+NAII.US,D,20190808,000000,10.23,10.3,10.15,10.15,6950,0
+NAII.US,D,20190809,000000,10.23,10.45,10.01,10.39,4061,0
+NAII.US,D,20190812,000000,10.1681,10.37,10.06,10.09,3365,0
+NAII.US,D,20190813,000000,10.38,10.38,10.02,10.1,19233,0
+NAII.US,D,20190814,000000,10,10.24,10,10.03,6698,0
+NAII.US,D,20190815,000000,10.05,10.3,10,10.13,17365,0
+NAII.US,D,20190816,000000,10.16,10.16,10.03,10.03,733,0
+NAII.US,D,20190819,000000,10.11,10.22,9.81,10,8490,0
+NAII.US,D,20190821,000000,10.11,10.25,10.11,10.1736,6870,0
+NAII.US,D,20190822,000000,10.0795,10.0795,9.76,9.9457,782,0
+NAII.US,D,20190823,000000,9.9359,10.0431,9.7485,9.9388,3380,0
+NAII.US,D,20190826,000000,9.94,9.94,9.81,9.81,710,0
+NAII.US,D,20190827,000000,9.59,9.849,9.59,9.75,12033,0
+NAII.US,D,20190828,000000,9.7,10.07,9.7,9.75,1696,0
+NAII.US,D,20190829,000000,9.7583,9.82,9.7583,9.8,1147,0
+NAII.US,D,20190830,000000,9.92,9.92,9.7,9.7,638,0
+NAII.US,D,20190903,000000,9.309,9.8071,9.22,9.63,2223,0
+NAII.US,D,20190904,000000,9.63,9.8196,9.5727,9.76,6337,0
+NAII.US,D,20190905,000000,9.87,10.11,9.87,10.08,4265,0
+NAII.US,D,20190906,000000,10.1019,10.1019,9.785,9.82,4043,0
+NAII.US,D,20190909,000000,9.94,10.08,9.6507,9.98,3006,0
+NAII.US,D,20190910,000000,9.83,9.83,9.7838,9.7838,1549,0
+NAII.US,D,20190911,000000,9.7091,10.1455,9.7091,10.1455,1080,0
+NAII.US,D,20190913,000000,9.6554,10,9.6554,9.95,7500,0
+NAII.US,D,20190916,000000,9.91,10.2499,9.85,9.94,4639,0
+NAII.US,D,20190917,000000,10.06,10.06,9.71,9.71,1110,0
+NAII.US,D,20190918,000000,9.9465,10.249,9.7,9.83,8462,0
+NAII.US,D,20190919,000000,9.7,10.25,9.7,9.9,10539,0
+NAII.US,D,20190920,000000,9.76,10.24,9.71,10.19,7364,0
+NAII.US,D,20190923,000000,10.23,11.14,10,10.31,63232,0
+NAII.US,D,20190924,000000,10.25,10.38,9.8,9.8477,67258,0
+NAII.US,D,20190925,000000,9.49,9.72,8.0303,8.26,74237,0
+NAII.US,D,20190926,000000,8.32,8.6029,8.25,8.5,17650,0
+NAII.US,D,20190927,000000,8.025,8.38,8.025,8.2,10815,0
+NAII.US,D,20190930,000000,8.11,8.5914,8.11,8.35,20656,0
+NAII.US,D,20191001,000000,8.47,8.5,8.06,8.5,11736,0
+NAII.US,D,20191002,000000,8.49,8.49,8.32,8.43,5882,0
+NAII.US,D,20191003,000000,8.4714,8.4722,8,8,7010,0
+NAII.US,D,20191004,000000,8.15,8.47,8.15,8.47,13713,0
+NAII.US,D,20191007,000000,8.55,9.3203,8.5,9,24272,0
+NAII.US,D,20191008,000000,8.89,9.1825,8.89,9.12,16896,0
+NAII.US,D,20191009,000000,8.95,9.3659,8.86,9.36,9165,0
+NAII.US,D,20191010,000000,9.23,9.35,9.22,9.35,3431,0
+NAII.US,D,20191011,000000,8.72,8.72,8.4589,8.6,2102,0
+NAII.US,D,20191015,000000,8.52,9.1,8.49,8.95,24929,0
+NAII.US,D,20191016,000000,9,9.872,8.95,9.23,23195,0
+NAII.US,D,20191017,000000,8.8,9.1507,8.8,9.1507,322,0
+NAII.US,D,20191018,000000,9.05,9.2054,9.05,9.08,1853,0
+NAII.US,D,20191021,000000,9,9.4,9,9.3,1196,0
+NAII.US,D,20191022,000000,9,9,9,9,154,0
+NAII.US,D,20191023,000000,9.284,9.63,9.284,9.352,3491,0
+NAII.US,D,20191024,000000,9.49,9.5,9.1,9.16,4936,0
+NAII.US,D,20191025,000000,9.07,9.07,9.07,9.07,235,0
+NAII.US,D,20191028,000000,8.901,9,8.901,9,424,0
+NAII.US,D,20191029,000000,8.89,9.07,8.89,9.07,703,0
+NAII.US,D,20191030,000000,9.215,9.215,8.9366,8.9366,2182,0
+NAII.US,D,20191031,000000,9.1343,9.224,8.81,8.8859,1977,0
+NAII.US,D,20191101,000000,8.821,9.1555,8.59,9.1555,2345,0
+NAII.US,D,20191104,000000,9,9.22,8.8,8.8,2914,0
+NAII.US,D,20191105,000000,8.8737,8.95,8.72,8.72,638,0
+NAII.US,D,20191106,000000,8.9,8.9,8.69,8.71,2709,0
+NAII.US,D,20191107,000000,8.8,9.0324,8.8,8.9,11686,0
+NAII.US,D,20191111,000000,8.8,8.8,8.75,8.79,3650,0
+NAII.US,D,20191113,000000,8.926,8.9283,8.83,8.9283,771,0
+NAII.US,D,20191114,000000,8.9574,9.005,8.94,8.94,744,0
+NAII.US,D,20191115,000000,8.65,8.88,7.89,8.5,52231,0
+NAII.US,D,20191118,000000,8.51,8.6057,8.02,8.15,15306,0
+NAII.US,D,20191119,000000,8.15,8.48,8.15,8.17,6687,0
+NAII.US,D,20191120,000000,8.47,8.47,8.03,8.03,19894,0
+NAII.US,D,20191121,000000,8.02,8.09,7.96,7.96,20412,0
+NAII.US,D,20191122,000000,8.037,8.13,7.78,8.05,18154,0
+NAII.US,D,20191125,000000,7.96,8.11,7.75,7.75,12201,0
+NAII.US,D,20191126,000000,7.8,7.984,7.75,7.75,25817,0
+NAII.US,D,20191127,000000,8.086,8.086,7.75,7.75,7391,0
+NAII.US,D,20191129,000000,7.66,8.05,7.66,7.76,3676,0
+NAII.US,D,20191202,000000,7.88,7.88,7.6529,7.78,5324,0
+NAII.US,D,20191203,000000,7.78,7.97,7.58,7.61,7176,0
+NAII.US,D,20191204,000000,7.8,8.085,7.592,7.8,13271,0
+NAII.US,D,20191205,000000,7.79,8.03,7.73,7.99,6548,0
+NAII.US,D,20191206,000000,7.83,7.93,7.6,7.69,29167,0
+NAII.US,D,20191209,000000,7.75,8.0347,7.65,7.7293,30720,0
+NAII.US,D,20191210,000000,7.7029,7.9,7.65,7.79,23123,0
+NAII.US,D,20191211,000000,7.55,8.1074,7.55,8,40726,0
+NAII.US,D,20191212,000000,8.3226,8.3226,7.9716,8.15,18068,0
+NAII.US,D,20191213,000000,8.05,8.3,8.02,8.25,21857,0
+NAII.US,D,20191216,000000,8.1,8.25,8,8.05,32941,0
+NAII.US,D,20191217,000000,8.15,8.18,7.92,7.93,11209,0
+NAII.US,D,20191218,000000,7.67,8.23,7.67,8.21,13822,0
+NAII.US,D,20191219,000000,7.7486,8.13,7.7486,7.98,13504,0
+NAII.US,D,20191220,000000,7.76,8.36,7.72,8.3,37503,0
+NAII.US,D,20191223,000000,8.29,8.3,8.08,8.11,9561,0
+NAII.US,D,20191224,000000,8.2377,8.35,8.2005,8.34,2863,0
+NAII.US,D,20191226,000000,8.26,8.33,8.0183,8.03,36791,0
+NAII.US,D,20191227,000000,7.9941,8.29,7.84,7.965,26555,0
+NAII.US,D,20191230,000000,7.84,7.91,7.6348,7.7,22667,0
+NAII.US,D,20191231,000000,7.77,8.43,7.77,7.98,29343,0
+NAII.US,D,20200102,000000,7.98,8.28,7.87,7.92,26618,0
+NAII.US,D,20200103,000000,8.0516,8.17,7.83,7.83,66289,0
+NAII.US,D,20200106,000000,8.04,8.09,7.9,7.915,5560,0
+NAII.US,D,20200107,000000,8.0692,8.93,8.0692,8.4,26270,0
+NAII.US,D,20200108,000000,8.01,8.7,8.01,8.1707,97469,0
+NAII.US,D,20200109,000000,8.59,8.59,8.36,8.45,11159,0
+NAII.US,D,20200110,000000,8.1032,8.55,8.01,8.01,11907,0
+NAII.US,D,20200113,000000,8.21,8.68,8.0287,8.0287,955,0
+NAII.US,D,20200114,000000,8.12,8.46,8.12,8.4,1109,0
+NAII.US,D,20200115,000000,8.4953,9.08,8.4,8.88,7071,0
+NAII.US,D,20200116,000000,8.8787,9.21,8.45,9.0361,15644,0
+NAII.US,D,20200117,000000,9.324,10.1784,9.25,9.25,13104,0
+NAII.US,D,20200121,000000,9.2933,9.61,9.2933,9.61,6191,0
+NAII.US,D,20200122,000000,9.5,9.5,9.08,9.23,11110,0
+NAII.US,D,20200123,000000,9.2867,9.6,9.23,9.2327,60371,0
+NAII.US,D,20200124,000000,9.12,9.22,8.58,8.6194,6675,0
+NAII.US,D,20200127,000000,8.9005,8.9005,8.58,8.58,1740,0
+NAII.US,D,20200128,000000,8.59,8.65,8.59,8.6027,911,0
+NAII.US,D,20200129,000000,8.71,8.71,8.15,8.35,7307,0
+NAII.US,D,20200130,000000,8.3,8.36,8.3,8.36,620,0
+NAII.US,D,20200131,000000,8.2828,8.7,8.07,8.09,5984,0
+NAII.US,D,20200203,000000,8.09,8.26,7.75,8.05,8872,0
+NAII.US,D,20200204,000000,8.045,8.6,8,8.6,6383,0
+NAII.US,D,20200205,000000,8.66,8.66,8.53,8.53,886,0
+NAII.US,D,20200206,000000,8.2573,8.4483,7.9905,8.1,21448,0
+NAII.US,D,20200207,000000,8.07,8.3685,8,8.3685,4880,0
+NAII.US,D,20200210,000000,8.11,8.38,7.91,8.1502,5268,0
+NAII.US,D,20200211,000000,7.9023,8.03,7.845,7.9162,14842,0
+NAII.US,D,20200212,000000,7.72,7.92,7.27,7.56,22070,0
+NAII.US,D,20200213,000000,7.45,7.9,7.45,7.66,8383,0
+NAII.US,D,20200214,000000,7.5453,7.6884,7.5,7.5,6760,0
+NAII.US,D,20200218,000000,7.45,7.5586,7.35,7.361,3186,0
+NAII.US,D,20200219,000000,7.4,7.5203,7.3,7.45,6326,0
+NAII.US,D,20200220,000000,7.37,7.6523,7.3,7.3,4901,0
+NAII.US,D,20200221,000000,7.442,7.5506,7.2878,7.37,14627,0
+NAII.US,D,20200224,000000,7.26,7.38,7.22,7.3,2159,0
+NAII.US,D,20200225,000000,7.6,7.985,7.3,7.3,1963,0
+NAII.US,D,20200226,000000,7.3631,7.4717,7.3,7.4,8398,0
+NAII.US,D,20200227,000000,7.35,7.696,7.3,7.4,9650,0
+NAII.US,D,20200228,000000,7.35,7.39,6.88,7.2,47419,0
+NAII.US,D,20200302,000000,7.05,7.11,6.91,6.91,10674,0
+NAII.US,D,20200303,000000,6.91,7.44,6.91,7.11,12359,0
+NAII.US,D,20200304,000000,7.77,7.77,7.17,7.17,15145,0
+NAII.US,D,20200305,000000,7.12,7.49,7.12,7.15,9994,0
+NAII.US,D,20200306,000000,7.205,7.54,7.08,7.12,1857,0
+NAII.US,D,20200309,000000,6.95,6.95,6.91,6.91,575,0
+NAII.US,D,20200310,000000,6.9645,7.29,6.91,7.29,1666,0
+NAII.US,D,20200311,000000,6.79,6.79,6.53,6.65,13545,0
+NAII.US,D,20200312,000000,6.12,6.44,6,6.3816,14143,0
+NAII.US,D,20200313,000000,6.27,6.32,6,6.13,7667,0
+NAII.US,D,20200316,000000,5.18,6.1984,5.18,6.19,2911,0
+NAII.US,D,20200317,000000,5.81,6.19,5.67,6.15,9311,0
+NAII.US,D,20200318,000000,5.7477,6.3182,5.25,5.54,5074,0
+NAII.US,D,20200319,000000,5.418,5.9,5.307,5.5,24998,0
+NAII.US,D,20200320,000000,5.44,5.7,4.75,5.632,32467,0
+NAII.US,D,20200323,000000,5.2,5.2253,4.9,5.15,10805,0
+NAII.US,D,20200324,000000,5.84,6.22,5.3,5.43,10254,0
+NAII.US,D,20200325,000000,5.72,6.25,5.72,6.2495,5390,0
+NAII.US,D,20200326,000000,5.83,6.25,5.595,6.14,1930,0
+NAII.US,D,20200327,000000,6.61,6.61,6.02,6.21,5079,0
+NAII.US,D,20200330,000000,6.1,6.51,6.1,6.51,2769,0
+NAII.US,D,20200331,000000,6.28,6.35,5.685,6.3,5418,0
+NAII.US,D,20200401,000000,5.85,6.32,5.85,6.28,3226,0
+NAII.US,D,20200402,000000,5.95,6.5,5.95,6.35,5249,0
+NAII.US,D,20200403,000000,6.09,6.23,5.98,6.23,3402,0
+NAII.US,D,20200406,000000,6.4927,6.54,6.47,6.5,22015,0
+NAII.US,D,20200407,000000,6.5,6.51,6.4,6.51,2090,0
+NAII.US,D,20200408,000000,6.43,6.51,6.43,6.49,664,0
+NAII.US,D,20200409,000000,6.4301,6.69,6.36,6.635,5919,0
+NAII.US,D,20200413,000000,6.74,6.82,6.28,6.82,6244,0
+NAII.US,D,20200414,000000,6.82,7.44,6.82,7.4299,29410,0
+NAII.US,D,20200415,000000,7.06,7.42,7.06,7.2,962,0
+NAII.US,D,20200416,000000,7.48,7.5,7.36,7.36,5273,0
+NAII.US,D,20200417,000000,7.43,7.43,7.36,7.38,986,0
+NAII.US,D,20200420,000000,7.32,7.32,7.32,7.32,263,0
+NAII.US,D,20200421,000000,7.36,7.36,7.22,7.22,1332,0
+NAII.US,D,20200422,000000,7.23,7.3,6.82,7.2485,8959,0
+NAII.US,D,20200423,000000,7.47,7.5,7.13,7.13,5276,0
+NAII.US,D,20200424,000000,7.15,7.17,7.15,7.17,484,0
+NAII.US,D,20200427,000000,7.06,7.1494,7.06,7.1494,922,0
+NAII.US,D,20200428,000000,7.09,7.09,6.96,6.96,644,0
+NAII.US,D,20200429,000000,7.1057,7.315,6.96,6.96,1563,0
+NAII.US,D,20200430,000000,6.888,6.93,6.82,6.9,4128,0
+NAII.US,D,20200501,000000,6.77,7,6.75,7,2069,0
+NAII.US,D,20200504,000000,6.9797,6.9797,6.7,6.885,2872,0
+NAII.US,D,20200505,000000,6.9255,6.9255,6.5,6.5,13427,0
+NAII.US,D,20200506,000000,6.488,6.545,6.46,6.545,10393,0
+NAII.US,D,20200507,000000,6.49,6.67,6.31,6.31,20601,0
+NAII.US,D,20200508,000000,6.35,6.3816,6.35,6.3816,621,0
+NAII.US,D,20200511,000000,6.5,7.46,6.5,6.99,9798,0
+NAII.US,D,20200512,000000,7.05,7.1,6.9044,7.05,1618,0
+NAII.US,D,20200513,000000,6.97,6.98,6.94,6.9401,6979,0
+NAII.US,D,20200514,000000,6.94,6.94,6.43,6.48,5421,0
+NAII.US,D,20200515,000000,6.31,6.36,5.82,5.925,23191,0
+NAII.US,D,20200518,000000,5.85,6.24,5.85,6.13,11100,0
+NAII.US,D,20200519,000000,6.11,6.18,6.02,6.08,6235,0
+NAII.US,D,20200520,000000,6.115,6.18,6.1001,6.18,4949,0
+NAII.US,D,20200521,000000,6.15,6.5,6.15,6.36,6873,0
+NAII.US,D,20200522,000000,6.645,6.65,6.13,6.5,2394,0
+NAII.US,D,20200526,000000,6.48,6.53,6.48,6.5,2279,0
+NAII.US,D,20200527,000000,6.22,7.3844,6.22,6.89,3987,0
+NAII.US,D,20200528,000000,7.47,7.5,7.19,7.27,3700,0
+NAII.US,D,20200529,000000,7.11,7.11,6.83,6.83,2947,0
+NAII.US,D,20200601,000000,6.88,7.1,6.75,6.75,8516,0
+NAII.US,D,20200602,000000,6.26,7,6.26,6.77,11738,0
+NAII.US,D,20200603,000000,7.25,7.29,6.72,7,5554,0
+NAII.US,D,20200604,000000,7.29,7.29,6.88,7.245,5931,0
+NAII.US,D,20200605,000000,7.25,7.25,7.18,7.25,10989,0
+NAII.US,D,20200608,000000,7.01,7.29,6.985,7.03,5666,0
+NAII.US,D,20200609,000000,7,7.2,7,7.11,3346,0
+NAII.US,D,20200610,000000,7,7.13,6.89,7.13,4663,0
+NAII.US,D,20200611,000000,6.94,6.94,6.5,6.61,7370,0
+NAII.US,D,20200612,000000,6.7086,6.7086,6.5005,6.5005,2390,0
+NAII.US,D,20200615,000000,6.45,6.6974,6.45,6.5,4727,0
+NAII.US,D,20200616,000000,6.49,6.52,6.32,6.32,3499,0
+NAII.US,D,20200617,000000,6.42,6.42,6.06,6.37,10418,0
+NAII.US,D,20200618,000000,6.47,6.67,6.22,6.43,3473,0
+NAII.US,D,20200619,000000,6.55,6.9,6.53,6.9,12887,0
+NAII.US,D,20200622,000000,6.73,6.8,6.44,6.8,7226,0
+NAII.US,D,20200623,000000,6.85,6.99,6.83,6.99,17993,0
+NAII.US,D,20200624,000000,6.9791,6.9791,6.57,6.72,11610,0
+NAII.US,D,20200625,000000,6.5,7,6.5,6.73,10516,0
+NAII.US,D,20200626,000000,6.96,7.4,6.66,7.4,6443,0
+NAII.US,D,20200629,000000,7.4,7.4,7.27,7.28,997,0
+NAII.US,D,20200630,000000,6.8,6.9984,6.8,6.84,708,0
+NAII.US,D,20200701,000000,6.8,7.015,6.75,7.015,3545,0
+NAII.US,D,20200702,000000,6.87,7.0673,6.87,6.94,1649,0
+NAII.US,D,20200706,000000,7.03,7.11,7.03,7.11,1305,0
+NAII.US,D,20200707,000000,6.89,7.0787,6.72,6.73,19423,0
+NAII.US,D,20200708,000000,6.68,6.8699,6.63,6.65,3847,0
+NAII.US,D,20200709,000000,6.75,6.81,6.75,6.81,6548,0
+NAII.US,D,20200710,000000,6.63,6.82,6.63,6.81,2052,0
+NAII.US,D,20200713,000000,6.63,6.7819,6.63,6.75,1122,0
+NAII.US,D,20200714,000000,6.79,6.9199,6.61,6.9199,10003,0
+NAII.US,D,20200715,000000,7.0679,7.18,7.06,7.18,1610,0
+NAII.US,D,20200716,000000,7.15,7.15,7.11,7.11,617,0
+NAII.US,D,20200717,000000,6.81,7.17,6.81,7.17,1203,0
+NAII.US,D,20200720,000000,6.96,7.0564,6.96,6.9957,2544,0
+NAII.US,D,20200721,000000,6.99,7.18,6.99,7.1,965,0
+NAII.US,D,20200722,000000,6.86,7.2,6.86,6.92,1225,0
+NAII.US,D,20200723,000000,6.85,7.16,6.85,6.89,429,0
+NAII.US,D,20200724,000000,6.86,7.07,6.86,6.915,8886,0
+NAII.US,D,20200727,000000,7.01,7.01,6.925,6.99,2936,0
+NAII.US,D,20200728,000000,6.99,6.99,6.87,6.94,1542,0
+NAII.US,D,20200729,000000,6.82,7.05,6.55,6.7698,3928,0
+NAII.US,D,20200730,000000,6.75,7.12,6.75,7.0603,2567,0
+NAII.US,D,20200731,000000,7.0599,7.06,6.76,6.81,7703,0
+NAII.US,D,20200803,000000,7.2,7.39,6.57,6.57,180187,0
+NAII.US,D,20200804,000000,6.62,6.62,6.07,6.52,137813,0
+NAII.US,D,20200805,000000,6.55,6.845,6.5301,6.6272,9217,0
+NAII.US,D,20200806,000000,6.55,6.99,6.49,6.65,3189,0
+NAII.US,D,20200807,000000,6.6965,6.965,6.65,6.89,1849,0
+NAII.US,D,20200810,000000,7.05,7.125,6.63,6.79,9335,0
+NAII.US,D,20200811,000000,6.71,7.22,6.7,6.8936,13241,0
+NAII.US,D,20200812,000000,6.75,7.1563,6.71,7.12,16749,0
+NAII.US,D,20200813,000000,7.15,7.15,6.92,7.09,23929,0
+NAII.US,D,20200814,000000,6.949,7.14,6.949,7.06,11776,0
+NAII.US,D,20200817,000000,7.01,7.165,6.949,7.07,9715,0
+NAII.US,D,20200818,000000,7.26,7.66,7.15,7.535,20805,0
+NAII.US,D,20200819,000000,7.36,7.7309,7.36,7.73,6379,0
+NAII.US,D,20200820,000000,7.53,7.99,7.53,7.79,17830,0
+NAII.US,D,20200821,000000,7.59,7.92,7.3701,7.7,20313,0
+NAII.US,D,20200824,000000,7.51,7.93,7.51,7.85,14094,0
+NAII.US,D,20200825,000000,7.95,8.25,7.68,7.88,14392,0
+NAII.US,D,20200826,000000,7.66,8.33,7.66,7.95,17192,0
+NAII.US,D,20200827,000000,7.6,8.1,7.56,7.57,5367,0
+NAII.US,D,20200828,000000,7.58,8.1,7.58,8.07,14258,0
+NAII.US,D,20200831,000000,7.89,8.58,7.89,8,19496,0
+NAII.US,D,20200901,000000,7.497,8.39,7.497,8,19766,0
+NAII.US,D,20200902,000000,8.33,8.33,7.9501,8.23,4084,0
+NAII.US,D,20200903,000000,8.24,8.24,6.9,7.2092,18079,0
+NAII.US,D,20200904,000000,7.3,7.35,7,7.18,2472,0
+NAII.US,D,20200908,000000,7.47,7.47,7.1,7.1,1918,0
+NAII.US,D,20200909,000000,7.22,7.313,7.125,7.125,2696,0
+NAII.US,D,20200910,000000,7.42,7.42,7,7.29,3394,0
+NAII.US,D,20200911,000000,7,7.22,6.9,7.18,3151,0
+NAII.US,D,20200914,000000,7,7.17,7,7.17,1162,0
+NAII.US,D,20200915,000000,7.09,7.09,6.91,6.9535,2636,0
+NAII.US,D,20200916,000000,6.97,7.2,6.77,7.2,3739,0
+NAII.US,D,20200917,000000,7.1868,7.3,6.94,7.29,3431,0
+NAII.US,D,20200918,000000,6.9,7.26,6.77,6.77,7081,0
+NAII.US,D,20200921,000000,6.77,6.8,6.52,6.7367,4385,0
+NAII.US,D,20200922,000000,7.75,8,7.55,7.7,74408,0
+NAII.US,D,20200923,000000,7.73,8.09,7.4,7.4,24929,0
+NAII.US,D,20200924,000000,7.37,7.7,7.3364,7.3711,19928,0
+NAII.US,D,20200925,000000,7.36,7.71,7.36,7.71,562,0
+NAII.US,D,20200928,000000,7.4101,8.06,7.4101,8.04,16493,0
+NAII.US,D,20200929,000000,7.49,7.98,7.49,7.5,7349,0
+NAII.US,D,20200930,000000,7.51,7.8467,7.39,7.55,16418,0
+NAII.US,D,20201001,000000,7.5149,7.5677,7.4,7.4,10790,0
+NAII.US,D,20201002,000000,7.69,7.96,7.54,7.87,10173,0
+NAII.US,D,20201005,000000,7.8243,7.87,7.68,7.68,5464,0
+NAII.US,D,20201006,000000,7.86,7.86,7.4456,7.61,13188,0
+NAII.US,D,20201007,000000,7.62,7.925,7.62,7.87,3923,0
+NAII.US,D,20201008,000000,7.52,7.91,7.52,7.86,5957,0
+NAII.US,D,20201009,000000,7.76,7.99,7.76,7.9,5945,0
+NAII.US,D,20201012,000000,7.825,7.9765,7.775,7.94,5231,0
+NAII.US,D,20201013,000000,7.61,8.15,7.56,8.15,6815,0
+NAII.US,D,20201014,000000,8.21,8.29,7.8601,7.9,16751,0
+NAII.US,D,20201015,000000,8,8.1567,7.93,8.04,3057,0
+NAII.US,D,20201016,000000,7.84,8.0483,7.84,8.012,2714,0
+NAII.US,D,20201019,000000,8.19,8.3,7.82,7.82,8215,0
+NAII.US,D,20201020,000000,8.11,8.11,7.84,7.84,1916,0
+NAII.US,D,20201021,000000,7.84,8.0899,7.84,8.0899,704,0
+NAII.US,D,20201022,000000,7.86,7.955,7.73,7.73,3897,0
+NAII.US,D,20201023,000000,7.8,8.0077,7.77,7.84,4642,0
+NAII.US,D,20201026,000000,7.77,8,7.77,7.99,1318,0
+NAII.US,D,20201027,000000,7.88,8.1,7.82,8.1,1234,0
+NAII.US,D,20201028,000000,7.69,8.11,7.69,7.84,9520,0
+NAII.US,D,20201029,000000,8.07,8.07,7.72,7.78,5104,0
+NAII.US,D,20201030,000000,7.753,7.95,7.72,7.74,14238,0
+NAII.US,D,20201102,000000,7.76,7.95,7.76,7.77,2115,0
+NAII.US,D,20201103,000000,7.96,8.0622,7.79,7.79,2422,0
+NAII.US,D,20201104,000000,7.82,8.1499,7.77,7.77,2081,0
+NAII.US,D,20201105,000000,7.755,7.8559,7.75,7.85,2229,0
+NAII.US,D,20201106,000000,8.1499,8.1499,7.76,7.9,7472,0
+NAII.US,D,20201109,000000,8.04,8.04,7.81,7.94,8837,0
+NAII.US,D,20201110,000000,8.2,8.2498,7.8,7.95,20416,0
+NAII.US,D,20201111,000000,8.7,9.95,8.63,9.6,174204,0
+NAII.US,D,20201112,000000,9.6,10.5,9.3,10.3,138112,0
+NAII.US,D,20201113,000000,10.3,10.8,9.91,10.35,45533,0
+NAII.US,D,20201116,000000,10.475,10.51,9.9901,10.06,22821,0
+NAII.US,D,20201117,000000,9.7035,10.2418,9.21,10.0802,8339,0
+NAII.US,D,20201118,000000,9.6087,10.39,9.6087,10.2,9384,0
+NAII.US,D,20201119,000000,10.3,10.3,9.9,9.91,21081,0
+NAII.US,D,20201120,000000,9.91,10.8,9.91,10.21,56775,0
+NAII.US,D,20201123,000000,10.4,10.79,9.87,10.2897,47458,0
+NAII.US,D,20201124,000000,9.84,10.4197,9.76,10.2,23847,0
+NAII.US,D,20201125,000000,10.05,10.05,10,10,991,0
+NAII.US,D,20201127,000000,10.25,10.25,9.94,10.115,21228,0
+NAII.US,D,20201130,000000,9.98,10.1965,9.85,9.9692,6237,0
+NAII.US,D,20201201,000000,9.71,10.075,9.71,10.075,13234,0
+NAII.US,D,20201202,000000,9.8529,10.11,9.8,9.96,5744,0
+NAII.US,D,20201203,000000,10.07,10.11,9.85,9.85,9989,0
+NAII.US,D,20201204,000000,10.0712,10.0757,9.93,9.93,3200,0
+NAII.US,D,20201207,000000,9.9445,10.0008,9.86,10,2460,0
+NAII.US,D,20201208,000000,10.04,10.23,9.84,10,17651,0
+NAII.US,D,20201209,000000,10.2347,10.47,9.83,10.13,19134,0
+NAII.US,D,20201210,000000,9.77,10.426,9.77,10.15,20473,0
+NAII.US,D,20201211,000000,10.15,10.2839,9.8301,10.12,17991,0
+NAII.US,D,20201214,000000,10.09,10.1688,9.8304,9.85,15528,0
+NAII.US,D,20201215,000000,9.89,10.0729,9.87,10.0729,1766,0
+NAII.US,D,20201216,000000,9.89,10.0679,9.89,9.97,3739,0
+NAII.US,D,20201217,000000,9.98,10.19,9.9,10.05,10381,0
+NAII.US,D,20201218,000000,9.8,10.1587,9.8,10.06,6455,0
+NAII.US,D,20201221,000000,9.97,11,9.11,10.99,86855,0
+NAII.US,D,20201222,000000,11,11,10.51,10.73,39472,0
+NAII.US,D,20201223,000000,10.789,10.91,10.56,10.64,8040,0
+NAII.US,D,20201224,000000,10.64,10.94,10.64,10.835,4320,0
+NAII.US,D,20201228,000000,10.9899,11,10.73,10.82,10091,0
+NAII.US,D,20201229,000000,10.45,10.98,10.45,10.7321,3980,0
+NAII.US,D,20201230,000000,10.728,10.98,10.22,10.575,79699,0
+NAII.US,D,20201231,000000,10.38,10.71,10.11,10.5889,41224,0
+NAII.US,D,20210104,000000,10.34,10.75,10.34,10.6,12998,0
+NAII.US,D,20210105,000000,10.693,11.65,10.635,11.51,24978,0
+NAII.US,D,20210106,000000,11.7,12.77,11.69,12.14,56450,0
+NAII.US,D,20210107,000000,12.63,13.27,12.2,12.875,55976,0
+NAII.US,D,20210108,000000,12.99,13.46,12.77,13.06,26286,0
+NAII.US,D,20210111,000000,13,13.15,11.26,11.65,74242,0
+NAII.US,D,20210112,000000,12.47,12.51,11.94,12.32,10537,0
+NAII.US,D,20210113,000000,12.5,12.65,12.145,12.24,14280,0
+NAII.US,D,20210114,000000,12.24,13.13,12.24,12.8,25964,0
+NAII.US,D,20210115,000000,12.55,13.13,12.525,12.7,6598,0
+NAII.US,D,20210119,000000,12.57,12.99,12.5001,12.89,8484,0
+NAII.US,D,20210120,000000,12.97,13.64,12.81,12.95,47438,0
+NAII.US,D,20210121,000000,13.17,13.4,12.97,12.97,22702,0
+NAII.US,D,20210122,000000,12.8001,12.99,12.6062,12.9463,21639,0
+NAII.US,D,20210125,000000,13.32,13.4,12.23,13.2299,31375,0
+NAII.US,D,20210126,000000,13.4,14.98,13.35,14.6001,127464,0
+NAII.US,D,20210127,000000,14.63,15.42,13.75,14.33,75043,0
+NAII.US,D,20210128,000000,14.3,14.99,14,14.35,60669,0
+NAII.US,D,20210129,000000,14.59,15.45,14.05,14.37,56854,0
+NAII.US,D,20210201,000000,15.08,15.98,14.06,14.51,93274,0
+NAII.US,D,20210202,000000,14.293,14.63,13.34,13.87,26742,0
+NAII.US,D,20210203,000000,14.21,14.75,13.58,14.63,41197,0
+NAII.US,D,20210204,000000,14.66,15.05,14.1747,14.36,32860,0
+NAII.US,D,20210205,000000,14.69,15.25,14.36,15.25,30303,0
+NAII.US,D,20210208,000000,15.1,15.85,15.05,15.455,50877,0
+NAII.US,D,20210209,000000,15.6,15.99,15.31,15.82,103045,0
+NAII.US,D,20210210,000000,18.19,18.43,15.7356,17.66,233389,0
+NAII.US,D,20210211,000000,17.66,18.5,17.55,17.66,119788,0
+NAII.US,D,20210212,000000,17.83,17.99,17,17.13,52860,0
+NAII.US,D,20210216,000000,17.47,17.49,16.55,17.23,48566,0
+NAII.US,D,20210217,000000,17.23,17.23,16.278,16.92,22521,0
+NAII.US,D,20210218,000000,16.4568,16.92,15.72,16.28,49938,0
+NAII.US,D,20210219,000000,16.33,17.06,15.92,16.74,18329,0
+NAII.US,D,20210222,000000,16.48,16.52,15.8685,16.08,10774,0
+NAII.US,D,20210223,000000,15.71,16.97,14.05,16,40704,0
+NAII.US,D,20210224,000000,16.11,16.9799,16.04,16.53,11160,0
+NAII.US,D,20210225,000000,16.8,17.1,16.275,16.66,38261,0
+NAII.US,D,20210226,000000,16.45,16.89,15.71,15.71,46504,0
+NAII.US,D,20210301,000000,15.92,16.5,15.75,16.34,20746,0
+NAII.US,D,20210302,000000,16.26,16.26,15.13,15.19,30381,0
+NAII.US,D,20210303,000000,15.2,15.2,14.6,14.61,49052,0
+NAII.US,D,20210304,000000,15.4,15.4,14.07,14.49,11546,0
+NAII.US,D,20210305,000000,14.65,14.9,14.06,14.36,23236,0
+NAII.US,D,20210308,000000,14.17,15.23,14.17,15.05,17280,0
+NAII.US,D,20210309,000000,15.36,16.08,15.1,15.94,13264,0
+NAII.US,D,20210310,000000,16.05,16.62,15.95,16.1,19865,0
+NAII.US,D,20210311,000000,16.1,16.5,15.96,16.2,48948,0
+NAII.US,D,20210312,000000,16.09,16.81,16.05,16.81,40754,0
+NAII.US,D,20210315,000000,16.81,16.94,16.56,16.63,8520,0
+NAII.US,D,20210316,000000,16.49,16.71,16.3182,16.44,6955,0
+NAII.US,D,20210317,000000,16.05,16.47,16.05,16.28,13377,0
+NAII.US,D,20210318,000000,16.09,16.95,16.09,16.65,32660,0
+NAII.US,D,20210319,000000,16.53,16.95,16.46,16.75,15709,0
+NAII.US,D,20210322,000000,16.73,18.1162,16.645,17.03,71603,0
+NAII.US,D,20210323,000000,16.33,16.94,15.27,16.27,36261,0
+NAII.US,D,20210324,000000,16.41,17.43,15.2901,15.61,16925,0
+NAII.US,D,20210325,000000,15.56,16.02,14.95,16.02,27600,0
+NAII.US,D,20210326,000000,15.89,15.98,15.39,15.68,14974,0
+NAII.US,D,20210329,000000,15.38,15.69,15,15.24,17122,0
+NAII.US,D,20210330,000000,15.18,15.62,14.98,15.45,13300,0
+NAII.US,D,20210331,000000,15.5,15.5,14.77,15.36,20664,0
+NAII.US,D,20210401,000000,15.4,16.1899,15.4,16.18,13356,0
+NAII.US,D,20210405,000000,15.78,16.79,15.78,16.53,27745,0
+NAII.US,D,20210406,000000,16.13,16.5147,16.11,16.2,4990,0
+NAII.US,D,20210407,000000,16.47,16.59,16.01,16.02,6228,0
+NAII.US,D,20210408,000000,16.61,16.61,15.9,16.2,9507,0
+NAII.US,D,20210409,000000,16.33,16.58,16,16.27,29251,0
+NAII.US,D,20210412,000000,16.22,17.86,16.22,17.5,97654,0
+NAII.US,D,20210413,000000,17.57,17.89,16.85,16.9,26919,0
+NAII.US,D,20210414,000000,17.09,17.6966,16.8501,16.97,29267,0
+NAII.US,D,20210415,000000,17.08,17.1377,16.85,17.06,9039,0
+NAII.US,D,20210416,000000,16.99,18.27,16.99,18.2,128477,0
+NAII.US,D,20210419,000000,18.2,18.23,16.72,16.93,65380,0
+NAII.US,D,20210420,000000,16.77,17,15.93,16.22,89738,0
+NAII.US,D,20210421,000000,16.18,16.83,16.09,16.22,37889,0
+NAII.US,D,20210422,000000,16.38,16.54,15.32,15.65,34887,0
+NAII.US,D,20210423,000000,15.83,15.83,14.52,15.28,58991,0
+NAII.US,D,20210426,000000,15.38,15.415,14.85,15.18,33989,0
+NAII.US,D,20210427,000000,15.17,15.54,15.17,15.465,9413,0
+NAII.US,D,20210428,000000,15.42,16,15.4061,15.8,25926,0
+NAII.US,D,20210429,000000,16.2,16.2699,15.7811,15.91,10193,0
+NAII.US,D,20210430,000000,15.6242,16.21,14.84,15,24906,0
+NAII.US,D,20210503,000000,15.26,15.26,14.15,14.27,51784,0
+NAII.US,D,20210504,000000,14.04,14.62,14.04,14.05,26983,0
+NAII.US,D,20210505,000000,14.35,14.4,13.44,13.7,69010,0
+NAII.US,D,20210506,000000,13.66,14.99,13.66,14.38,12208,0
+NAII.US,D,20210507,000000,14.47,15.53,14.47,14.9,9333,0
+NAII.US,D,20210510,000000,14.7,14.9699,14.2,14.2,11812,0
+NAII.US,D,20210511,000000,14.1,14.8048,14.1,14.36,3996,0
+NAII.US,D,20210512,000000,14.19,14.75,14.11,14.25,9904,0
+NAII.US,D,20210513,000000,14.14,14.69,14.14,14.6,3583,0
+NAII.US,D,20210514,000000,14.7899,14.92,14.33,14.45,53183,0
+NAII.US,D,20210517,000000,14.63,14.72,14.38,14.61,27180,0
+NAII.US,D,20210518,000000,14.6,14.6,14.25,14.25,13727,0
+NAII.US,D,20210519,000000,14.17,14.6,14.17,14.32,4277,0
+NAII.US,D,20210520,000000,14.5104,14.7805,14.25,14.57,8556,0
+NAII.US,D,20210521,000000,14.6,14.6,14.23,14.51,4303,0
+NAII.US,D,20210524,000000,14.46,14.46,14.21,14.36,5918,0
+NAII.US,D,20210525,000000,14.26,14.475,13.83,14,27700,0
+NAII.US,D,20210526,000000,14.02,14.25,13.98,14.2,5369,0
+NAII.US,D,20210527,000000,14.01,14.55,14,14.395,9883,0
+NAII.US,D,20210528,000000,14.33,14.6,13.5,13.79,22438,0
+NAII.US,D,20210601,000000,13.85,13.93,13.09,13.59,38773,0
+NAII.US,D,20210602,000000,13.5,14.02,13.15,13.4,58322,0
+NAII.US,D,20210603,000000,13.15,13.6,12.5,12.9,55652,0
+NAII.US,D,20210604,000000,13.01,13.41,12.8601,13.245,18266,0
+NAII.US,D,20210607,000000,13.44,13.97,13.38,13.89,13681,0
+NAII.US,D,20210608,000000,13.89,14.24,13.56,13.67,9723,0
+NAII.US,D,20210609,000000,13.8,14.0713,13.66,13.84,9116,0
+NAII.US,D,20210610,000000,14.24,14.24,13.79,14.02,1339,0
+NAII.US,D,20210611,000000,13.99,13.99,13.75,13.85,7609,0
+NAII.US,D,20210614,000000,13.85,14.06,13.7,13.81,7543,0
+NAII.US,D,20210615,000000,13.82,14,13.59,13.85,9074,0
+NAII.US,D,20210616,000000,13.75,13.99,13.71,13.78,18042,0
+NAII.US,D,20210617,000000,13.9,14,13.72,14,16346,0
+NAII.US,D,20210618,000000,13.85,14.15,13.75,13.8,10891,0
+NAII.US,D,20210621,000000,14.08,14.08,13.77,13.85,14447,0
+NAII.US,D,20210622,000000,14.04,14.04,13.76,14.04,4899,0
+NAII.US,D,20210623,000000,13.8,14.02,13.61,13.785,6351,0
+NAII.US,D,20210624,000000,13.71,14.04,13.68,13.69,6203,0
+NAII.US,D,20210625,000000,13.85,14.4,13.2,13.25,35658,0
+NAII.US,D,20210628,000000,13.4,15.25,13.4,14.46,75300,0
+NAII.US,D,20210629,000000,14.75,15.06,14.6,14.7501,18460,0
+NAII.US,D,20210630,000000,14.75,17.1,14.49,16.83,158301,0
+NAII.US,D,20210701,000000,16.8,17.16,16.2,17.16,16526,0
+NAII.US,D,20210702,000000,17.05,17.64,16.7,17,44239,0
+NAII.US,D,20210706,000000,16.9,17.3,16.5001,17.06,24633,0
+NAII.US,D,20210707,000000,17.24,17.48,16.63,17.24,28934,0
+NAII.US,D,20210708,000000,16.92,17.5999,16.5001,17.29,42382,0
+NAII.US,D,20210709,000000,17.3,18.6,17.3,18.0112,70740,0
+NAII.US,D,20210712,000000,18.13,18.13,16.86,17.25,41572,0
+NAII.US,D,20210713,000000,16.8114,17.34,16.8114,17.34,9209,0
+NAII.US,D,20210714,000000,16.79,18.07,16.79,17.84,75527,0
+NAII.US,D,20210715,000000,17.0812,18.06,17.0501,17.91,14853,0
+NAII.US,D,20210716,000000,17.9406,17.9899,17.0853,17.33,10811,0
+NAII.US,D,20210719,000000,17.05,17.38,15.92,16.25,25330,0
+NAII.US,D,20210720,000000,16.4841,17.18,16.4841,16.59,14045,0
+NAII.US,D,20210721,000000,17.33,17.33,16.52,16.61,42476,0
+NAII.US,D,20210722,000000,16.48,16.5,15.68,16.25,17193,0
+NAII.US,D,20210723,000000,16.3,17,16.3,16.96,9707,0
+NAII.US,D,20210726,000000,16.96,17.085,16.29,16.6809,16698,0
+NAII.US,D,20210727,000000,16.72,16.72,16.365,16.6,4502,0
+NAII.US,D,20210728,000000,16.41,17.11,16.41,16.97,21828,0
+NAII.US,D,20210729,000000,16.73,18,16.73,17.7,30631,0
+NAII.US,D,20210730,000000,17.72,17.99,17.206,17.71,18568,0
+NAII.US,D,20210802,000000,17,17.75,17,17.4,30050,0
+NAII.US,D,20210803,000000,17.3899,17.73,16.894,17.72,40829,0
+NAII.US,D,20210804,000000,17.93,19.16,17.9069,18.9,109413,0
+NAII.US,D,20210805,000000,18.7,19.3,18.54,19.15,108861,0
+NAII.US,D,20210806,000000,18.93,19.47,18.085,18.11,46491,0
+NAII.US,D,20210809,000000,18,18.56,17.48,18.23,42422,0
+NAII.US,D,20210810,000000,18.3501,18.56,17.99,18.135,9687,0
+NAII.US,D,20210811,000000,18.4,19.1,18.0277,18.93,42921,0
+NAII.US,D,20210812,000000,19,19,18.4937,18.79,5285,0
+NAII.US,D,20210813,000000,18.8003,18.94,18.6,18.85,18314,0
+NAII.US,D,20210816,000000,18.77,19.93,16.41,16.59,178481,0
+NAII.US,D,20210817,000000,16.46,17,15.91,16.33,35840,0
+NAII.US,D,20210818,000000,16.56,16.6,15.81,15.81,9255,0
+NAII.US,D,20210819,000000,15.58,16.45,15.16,16.39,44609,0
+NAII.US,D,20210820,000000,16.63,17.32,16.59,17.18,57405,0
+NAII.US,D,20210823,000000,17.36,17.66,16.34,16.74,17602,0
+NAII.US,D,20210824,000000,16.92,16.92,15.81,15.94,30279,0
+NAII.US,D,20210825,000000,16.3587,16.4152,15.3601,15.95,18556,0
+NAII.US,D,20210826,000000,15.9499,16.1299,15.6601,16.07,10519,0
+NAII.US,D,20210827,000000,16.3699,16.3699,15.75,15.85,21676,0
+NAII.US,D,20210830,000000,15.81,16.29,15.21,15.38,37984,0
+NAII.US,D,20210831,000000,15.53,16.19,15.28,15.74,64384,0
+NAII.US,D,20210901,000000,16.01,16.64,15.9961,16.48,91373,0
+NAII.US,D,20210902,000000,16.56,16.9,16.0401,16.77,31715,0
+NAII.US,D,20210903,000000,16.77,17.2,16.29,16.68,21253,0
+NAII.US,D,20210907,000000,16.87,17.36,15.05,15.345,36978,0
+NAII.US,D,20210908,000000,15.4,15.96,15.4,15.76,14456,0
+NAII.US,D,20210909,000000,15.37,17.3,15.36,17.27,116783,0
+NAII.US,D,20210910,000000,17.8127,17.8127,16.645,17.19,26053,0
+NAII.US,D,20210913,000000,17.51,17.51,16.45,16.66,19138,0
+NAII.US,D,20210914,000000,16.87,16.9099,15.82,16.04,51243,0
+NAII.US,D,20210915,000000,16,16.945,16,16.34,49910,0
+NAII.US,D,20210916,000000,16.08,16.36,15.5001,15.78,27809,0
+NAII.US,D,20210917,000000,15.84,15.9991,14.91,14.91,40082,0
+NAII.US,D,20210920,000000,14.25,14.9,14.01,14.2,66377,0
+NAII.US,D,20210921,000000,13.92,14.86,13.5479,14.45,108630,0
+NAII.US,D,20210922,000000,15.01,15.5,14.16,14.23,35531,0
+NAII.US,D,20210923,000000,14.92,14.92,13.92,14.2,34078,0
+NAII.US,D,20210924,000000,14.3581,14.93,14.0001,14.21,9206,0
+NAII.US,D,20210927,000000,14.21,14.75,13.57,13.81,89358,0
+NAII.US,D,20210928,000000,13.6,14.549,13.5001,14.28,18717,0
+NAII.US,D,20210929,000000,14.28,14.64,13.66,13.77,40814,0
+NAII.US,D,20210930,000000,13.598,13.99,13.25,13.5,40027,0
+NAII.US,D,20211001,000000,13.7,13.95,12.4701,13.27,68441,0
+NAII.US,D,20211004,000000,13.35,13.7,12.81,13.25,70394,0
+NAII.US,D,20211005,000000,13.44,13.64,13.25,13.58,4703,0
+NAII.US,D,20211006,000000,13.58,13.7,12.99,13.17,28541,0
+NAII.US,D,20211007,000000,13.33,13.6266,13.14,13.35,12519,0
+NAII.US,D,20211008,000000,13.4016,13.48,13.2001,13.26,7686,0
+NAII.US,D,20211011,000000,13.25,13.59,13.08,13.4,21491,0
+NAII.US,D,20211012,000000,13.575,13.845,13.1,13.5,35108,0
+NAII.US,D,20211013,000000,13.4,14.4,13.4,13.61,46240,0
+NAII.US,D,20211014,000000,13.91,14.2347,13.5,13.66,34616,0
+NAII.US,D,20211015,000000,13.51,14.24,13.47,13.51,24673,0
+NAII.US,D,20211018,000000,13.51,13.7928,13.4,13.4,10741,0
+NAII.US,D,20211019,000000,13.7103,13.7103,13.25,13.35,13377,0
+NAII.US,D,20211020,000000,13.58,14.1395,13.45,13.7,5539,0
+NAII.US,D,20211021,000000,13.62,13.9377,13.58,13.58,18823,0
+NAII.US,D,20211022,000000,13.4603,13.6205,13.28,13.35,11687,0
+NAII.US,D,20211025,000000,13.5,13.6577,13.02,13.02,11685,0
+NAII.US,D,20211026,000000,13.01,13.24,12.2501,12.89,38514,0
+NAII.US,D,20211027,000000,12.78,12.9,12.52,12.6,33732,0
+NAII.US,D,20211028,000000,12.52,12.8769,12.5,12.6,23331,0
+NAII.US,D,20211029,000000,12.71,12.9092,12.6,12.6,6847,0
+NAII.US,D,20211101,000000,12.79,13.2,12.77,12.85,13478,0
+NAII.US,D,20211102,000000,12.95,13.0105,12.6,12.9,14922,0
+NAII.US,D,20211103,000000,12.75,13,12.75,12.9,11414,0
+NAII.US,D,20211104,000000,13,13.2,12.71,12.93,12646,0
+NAII.US,D,20211105,000000,13.06,13.4315,13.01,13.3,10421,0
+NAII.US,D,20211108,000000,13.3,13.45,12.925,13.05,23069,0
+NAII.US,D,20211109,000000,13.19,13.65,13.18,13.65,24257,0
+NAII.US,D,20211110,000000,14.25,14.5339,13.88,14.12,56829,0
+NAII.US,D,20211111,000000,14.2012,14.39,13.9,14.39,18489,0
+NAII.US,D,20211112,000000,14.37,15,14.1181,14.465,30152,0
+NAII.US,D,20211115,000000,14.62,14.62,14.11,14.38,24407,0
+NAII.US,D,20211116,000000,14.34,14.57,14.1102,14.15,17566,0
+NAII.US,D,20211117,000000,14.15,14.35,13.7,13.88,35953,0
+NAII.US,D,20211118,000000,13.88,14.075,13.66,13.66,14839,0
+NAII.US,D,20211119,000000,13.65,13.9344,13.65,13.65,4992,0
+NAII.US,D,20211122,000000,13.65,13.79,13.16,13.18,38747,0
+NAII.US,D,20211123,000000,13.32,13.7693,13.05,13.05,13301,0
+NAII.US,D,20211124,000000,13.12,13.31,13,13.28,13417,0
+NAII.US,D,20211126,000000,13.1,13.3475,13.01,13.09,11334,0
+NAII.US,D,20211129,000000,13.2,13.34,12.82,12.85,14161,0
+NAII.US,D,20211130,000000,13.005,13.005,12.7,12.93,15645,0
+NAII.US,D,20211201,000000,12.94,13.255,12.7,12.7,12939,0
+NAII.US,D,20211202,000000,12.8,13.07,12.75,12.89,23043,0
+NAII.US,D,20211203,000000,12.85,13.235,12.71,12.92,20889,0
+NAII.US,D,20211206,000000,12.7199,12.9,12.6,12.75,18469,0
+NAII.US,D,20211207,000000,12.87,13.03,12.86,12.88,10765,0
+NAII.US,D,20211208,000000,12.82,13,12.75,12.75,66035,0
+NAII.US,D,20211209,000000,12.8605,13.15,12.7922,12.83,11139,0
+NAII.US,D,20211210,000000,12.85,12.98,12.725,12.84,15884,0
+NAII.US,D,20211213,000000,12.96,12.96,12.65,12.76,14234,0
+NAII.US,D,20211214,000000,12.63,12.88,12.4501,12.6,20387,0
+NAII.US,D,20211215,000000,12.65,12.8474,12.5461,12.695,15612,0
+NAII.US,D,20211216,000000,12.86,12.94,12.66,12.78,3659,0
+NAII.US,D,20211217,000000,12.61,12.85,12.45,12.65,11576,0
+NAII.US,D,20211220,000000,12.49,12.63,12.46,12.49,2917,0
+NAII.US,D,20211221,000000,12.88,12.88,12.46,12.52,18325,0
+NAII.US,D,20211222,000000,12.7,12.7,12.37,12.5,22562,0
+NAII.US,D,20211223,000000,12.73,12.73,12.51,12.52,18309,0
+NAII.US,D,20211227,000000,12.69,12.8199,12.56,12.6,15149,0
+NAII.US,D,20211228,000000,12.67,12.71,12.6,12.71,13104,0
+NAII.US,D,20211229,000000,12.6,13,12.6,12.65,41491,0
+NAII.US,D,20211230,000000,12.59,12.734,12.51,12.51,23832,0
+NAII.US,D,20211231,000000,12.5,12.74,12.5,12.65,10601,0
+NAII.US,D,20220103,000000,12.66,13.18,12.59,12.6301,129473,0
+NAII.US,D,20220104,000000,12.7501,13.21,12.71,12.81,26428,0
+NAII.US,D,20220105,000000,13.4499,13.98,12.93,13.1,20008,0
+NAII.US,D,20220106,000000,13.15,14,12.83,13.06,21255,0
+NAII.US,D,20220107,000000,13.3481,13.45,13.11,13.15,16927,0
+NAII.US,D,20220110,000000,13.3094,13.55,12.87,13.015,16157,0
+NAII.US,D,20220111,000000,13.06,13.78,13.01,13.13,91836,0
+NAII.US,D,20220112,000000,13.36,13.59,13.1,13.15,26983,0
+NAII.US,D,20220113,000000,13.16,13.6185,13.15,13.15,47548,0
+NAII.US,D,20220114,000000,13.16,13.67,12.7806,13.36,10006,0
+NAII.US,D,20220118,000000,13.5,13.59,13.2801,13.46,5860,0
+NAII.US,D,20220119,000000,13.5,13.71,13.18,13.62,31623,0
+NAII.US,D,20220120,000000,13.59,13.6,13.22,13.22,23696,0
+NAII.US,D,20220121,000000,13.2,13.5366,12.674,12.85,29382,0
+NAII.US,D,20220124,000000,12.93,13.45,12.62,12.62,21484,0
+NAII.US,D,20220125,000000,12.89,13.11,12.62,12.62,11924,0
+NAII.US,D,20220126,000000,12.78,13.025,12.72,12.97,8296,0
+NAII.US,D,20220127,000000,12.87,13.07,12.62,12.75,18959,0
+NAII.US,D,20220128,000000,12.81,13.3,12.66,13.3,12220,0
+NAII.US,D,20220131,000000,12.81,13.19,12.81,13.095,45259,0
+NAII.US,D,20220201,000000,13.2,13.4699,12.89,13.3,2983,0
+NAII.US,D,20220202,000000,13.21,13.56,13.0006,13.3,10127,0
+NAII.US,D,20220203,000000,13.19,13.56,13.12,13.22,3788,0
+NAII.US,D,20220204,000000,13.0442,13.2399,13.0442,13.1,2644,0
+NAII.US,D,20220207,000000,13.21,13.29,13,13.05,19718,0
+NAII.US,D,20220208,000000,13.23,13.32,13.07,13.2,7028,0
+NAII.US,D,20220209,000000,13.22,13.56,13.2,13.56,75620,0
+NAII.US,D,20220210,000000,13,13.0728,12.51,12.75,90927,0
+NAII.US,D,20220211,000000,12.58,12.7,12.5,12.5,16755,0
+NAII.US,D,20220214,000000,12.5,12.5,12.09,12.12,14577,0
+NAII.US,D,20220215,000000,12.25,12.51,12.06,12.24,12218,0
+NAII.US,D,20220216,000000,12.14,12.49,12.0856,12.34,2798,0
+NAII.US,D,20220217,000000,12.29,12.4862,12.03,12.03,23716,0
+NAII.US,D,20220218,000000,11.91,12.38,11.57,12.06,25186,0
+NAII.US,D,20220222,000000,12.06,12.23,11.8,11.8,42985,0
+NAII.US,D,20220223,000000,11.8,12.1,11.57,11.57,25702,0
+NAII.US,D,20220224,000000,11.12,11.48,11.12,11.27,29519,0
+NAII.US,D,20220225,000000,11.37,11.87,11.36,11.41,3048,0
+NAII.US,D,20220228,000000,11.27,11.27,11.05,11.06,14267,0
+NAII.US,D,20220301,000000,11.26,11.3185,11.14,11.14,10109,0
+NAII.US,D,20220302,000000,11.37,11.38,11.06,11.06,6041,0
+NAII.US,D,20220303,000000,11.22,11.3999,11.115,11.38,5387,0
+NAII.US,D,20220304,000000,11.0501,11.35,11.0501,11.06,9159,0
+NAII.US,D,20220307,000000,11,11.19,10.95,11,10450,0
+NAII.US,D,20220308,000000,11.13,11.13,10.88,10.88,16352,0
+NAII.US,D,20220309,000000,11.02,11.05,10.895,10.92,9403,0
+NAII.US,D,20220310,000000,10.8864,11.0623,10.8617,10.95,10499,0
+NAII.US,D,20220311,000000,10.9034,11.02,10.9,10.95,2993,0
+NAII.US,D,20220314,000000,10.88,10.9399,10.82,10.82,6168,0
+NAII.US,D,20220315,000000,10.8,10.95,10.61,10.68,9754,0
+NAII.US,D,20220316,000000,10.71,11.3399,10.71,11.2,3086,0
+NAII.US,D,20220317,000000,11.11,11.4,11.11,11.4,1885,0
+NAII.US,D,20220318,000000,11.02,11.4,11.02,11.4,4931,0
+NAII.US,D,20220321,000000,11.11,11.37,11.0803,11.37,1838,0
+NAII.US,D,20220322,000000,11.23,11.43,11.06,11.43,7128,0
+NAII.US,D,20220323,000000,11.08,11.1422,11.08,11.1,1764,0
+NAII.US,D,20220324,000000,11.13,11.4,11.12,11.3663,3996,0
+NAII.US,D,20220325,000000,11.27,11.36,11.27,11.355,5512,0
+NAII.US,D,20220328,000000,11.45,11.45,11.11,11.19,2972,0
+NAII.US,D,20220329,000000,11.08,11.2527,11,11.06,19647,0
+NAII.US,D,20220330,000000,11.165,11.5398,11.1348,11.52,10540,0
+NAII.US,D,20220331,000000,11.5,11.895,11.4999,11.52,8046,0
+NAII.US,D,20220401,000000,11.75,11.7999,11.56,11.56,4849,0
+NAII.US,D,20220404,000000,11.56,11.685,11.56,11.61,2687,0
+NAII.US,D,20220405,000000,11.63,11.63,11.61,11.61,493,0
+NAII.US,D,20220406,000000,11.56,11.73,11.56,11.73,4025,0
+NAII.US,D,20220407,000000,11.5778,11.578,11.4,11.5,2739,0
+NAII.US,D,20220408,000000,11.55,11.76,11.43,11.43,2317,0
+NAII.US,D,20220411,000000,11.43,11.55,11.43,11.51,3702,0
+NAII.US,D,20220412,000000,11.4301,11.4301,10.4159,10.515,86989,0
+NAII.US,D,20220413,000000,10.51,10.51,10.1735,10.27,39233,0
+NAII.US,D,20220414,000000,10.26,10.27,10.05,10.05,18387,0
+NAII.US,D,20220418,000000,10.105,10.15,9.96,9.96,14202,0
+NAII.US,D,20220419,000000,10.1,10.15,10.07,10.12,45760,0
+NAII.US,D,20220420,000000,10.18,10.24,10.18,10.24,12747,0
+NAII.US,D,20220421,000000,10.2299,10.23,9.98,10.05,23841,0
+NAII.US,D,20220422,000000,10.02,10.02,9.87,9.909,18737,0
+NAII.US,D,20220425,000000,9.82,9.98,9.74,9.9552,3241,0
+NAII.US,D,20220426,000000,9.78,9.9097,9.78,9.81,17174,0
+NAII.US,D,20220427,000000,9.7,9.8,9.54,9.54,25526,0
+NAII.US,D,20220428,000000,9.67,10,9.67,9.74,4483,0
+NAII.US,D,20220429,000000,9.73,9.79,9.56,9.79,4126,0
+NAII.US,D,20220502,000000,9.67,9.6913,9.2995,9.41,22488,0
+NAII.US,D,20220503,000000,9.43,9.4499,9.24,9.4,8676,0
+NAII.US,D,20220504,000000,9.6299,9.6299,8.42,8.94,113002,0
+NAII.US,D,20220505,000000,8.78,9.09,8.78,9.04,31628,0
+NAII.US,D,20220506,000000,9.29,9.3,9.07,9.07,13617,0
+NAII.US,D,20220509,000000,9.13,9.73,8.965,8.965,12147,0
+NAII.US,D,20220510,000000,8.91,9.27,8.91,8.91,17435,0
+NAII.US,D,20220511,000000,9.0324,9.125,8.97,9.06,45112,0
+NAII.US,D,20220512,000000,9.145,9.17,9.01,9.01,11475,0
+NAII.US,D,20220513,000000,10.27,10.9999,9.81,10.48,65777,0
+NAII.US,D,20220516,000000,10.47,10.55,10.14,10.14,3802,0
+NAII.US,D,20220517,000000,10.295,10.5561,10.295,10.36,4754,0
+NAII.US,D,20220518,000000,10.29,10.465,10.29,10.43,2177,0
+NAII.US,D,20220519,000000,10.32,10.32,9.97,10.2,12973,0
+NAII.US,D,20220520,000000,10.17,10.17,9.9,9.9,3474,0
+NAII.US,D,20220523,000000,10.02,10.02,9.83,10.0088,3297,0
+NAII.US,D,20220524,000000,9.99,9.99,9.53,9.68,11699,0
+NAII.US,D,20220525,000000,9.8,9.89,9.652,9.89,5205,0
+NAII.US,D,20220526,000000,9.94,10.17,9.94,10.17,1102,0
+NAII.US,D,20220527,000000,10.2,10.25,10.1104,10.25,4129,0
+NAII.US,D,20220531,000000,10.25,10.81,10.25,10.5,7276,0
+NAII.US,D,20220601,000000,10.46,10.4669,10.18,10.27,4042,0
+NAII.US,D,20220602,000000,10.3565,10.431,10.3565,10.431,500,0
+NAII.US,D,20220603,000000,10.14,10.6,10.14,10.5,2347,0
+NAII.US,D,20220606,000000,10.71,10.71,10.5,10.5938,3359,0
+NAII.US,D,20220607,000000,10.4206,10.83,10.1725,10.24,6384,0
+NAII.US,D,20220608,000000,10.24,10.7,10.24,10.7,2774,0
+NAII.US,D,20220609,000000,10.7,10.7435,10.69,10.74,2306,0
+NAII.US,D,20220610,000000,10.24,10.5668,10,10.54,5584,0
+NAII.US,D,20220613,000000,10.08,10.3,9.85,9.85,4843,0
+NAII.US,D,20220614,000000,9.85,9.98,9.85,9.85,3300,0
+NAII.US,D,20220615,000000,9.98,10.86,9.98,10.23,3376,0
+NAII.US,D,20220616,000000,10.22,10.62,10.0778,10.2,4207,0
+NAII.US,D,20220617,000000,10.27,10.6899,10.17,10.17,6907,0
+NAII.US,D,20220621,000000,10,10.12,9.9207,9.93,8350,0
+NAII.US,D,20220622,000000,10,10.5581,9.95,10.49,15015,0
+NAII.US,D,20220623,000000,10.2,10.45,10,10.08,4231,0
+NAII.US,D,20220624,000000,9.95,10.01,9.95,10.01,1642,0
+NAII.US,D,20220627,000000,10.1,10.1,9.86,10.1,653,0
+NAII.US,D,20220628,000000,10.182,10.2806,10.02,10.205,1422,0
+NAII.US,D,20220630,000000,10.38,10.63,10.01,10.44,5531,0
+NAII.US,D,20220705,000000,10.12,10.35,9.65,10.11,15125,0
+NAII.US,D,20220706,000000,10.02,10.35,9.93,9.93,2372,0
+NAII.US,D,20220707,000000,10.17,10.511,9.85,9.85,4788,0
+NAII.US,D,20220708,000000,9.9999,10.34,9.7,10.02,6001,0
+NAII.US,D,20220711,000000,10.4541,10.4541,9.93,9.96,5415,0
+NAII.US,D,20220712,000000,9.85,10.07,9.82,9.88,3344,0
+NAII.US,D,20220713,000000,9.81,9.93,9.81,9.93,689,0
+NAII.US,D,20220714,000000,10.26,10.26,10.07,10.16,2647,0
+NAII.US,D,20220715,000000,9.91,9.96,9.8,9.82,4254,0
+NAII.US,D,20220718,000000,9.915,9.99,9.91,9.99,1878,0
+NAII.US,D,20220719,000000,9.86,10.115,9.86,10.02,1602,0
+NAII.US,D,20220720,000000,10.1957,10.1957,9.9,9.9,1273,0
+NAII.US,D,20220721,000000,9.78,10.25,9.78,10.25,27478,0
+NAII.US,D,20220722,000000,10.37,10.4,9.99,10.11,7341,0
+NAII.US,D,20220725,000000,10.0635,10.21,10.0635,10.21,1118,0
+NAII.US,D,20220726,000000,10.04,10.04,9.9302,9.98,1102,0
+NAII.US,D,20220727,000000,10.38,10.4541,9.84,9.92,3254,0
+NAII.US,D,20220728,000000,9.95,10.1155,9.9,9.9,4630,0
+NAII.US,D,20220729,000000,10.24,10.2655,10,10.112,6223,0
+NAII.US,D,20220801,000000,9.8046,10.0874,9.8046,10,5699,0
+NAII.US,D,20220802,000000,10.04,10.12,10.04,10.06,3672,0
+NAII.US,D,20220803,000000,10,10.17,9.85,9.97,4832,0
+NAII.US,D,20220804,000000,10.0552,10.0575,9.88,9.88,1645,0
+NAII.US,D,20220805,000000,10.055,10.055,9.89,9.9555,2174,0
+NAII.US,D,20220808,000000,10.09,10.2299,9.97,10,4739,0
+NAII.US,D,20220809,000000,10.1499,10.3021,10.04,10.13,8878,0
+NAII.US,D,20220810,000000,10.38,10.67,10.14,10.5,17201,0
+NAII.US,D,20220811,000000,10.3,10.3,10.0659,10.24,7217,0
+NAII.US,D,20220812,000000,10.45,10.455,10.29,10.45,2295,0
+NAII.US,D,20220815,000000,10.35,10.53,10.25,10.45,4402,0
+NAII.US,D,20220816,000000,10.5,11.03,10.37,10.67,14863,0
+NAII.US,D,20220817,000000,10.72,11.2781,10.61,11,12434,0
+NAII.US,D,20220818,000000,10.75,11.62,10.47,11.62,11776,0
+NAII.US,D,20220819,000000,11.65,11.83,11.04,11.35,21183,0
+NAII.US,D,20220822,000000,11.5,11.75,11.13,11.32,12379,0
+NAII.US,D,20220823,000000,11.2,11.655,11.2,11.54,4815,0
+NAII.US,D,20220824,000000,11.55,12.1493,11.5,11.5,12532,0
+NAII.US,D,20220825,000000,11.55,11.78,11.37,11.5001,4056,0
+NAII.US,D,20220826,000000,11.11,11.705,11.11,11.705,8664,0
+NAII.US,D,20220829,000000,11.71,11.71,11.31,11.58,2254,0
+NAII.US,D,20220830,000000,11.31,11.6,11.0829,11.52,6070,0
+NAII.US,D,20220831,000000,11.45,11.68,11.45,11.5,5488,0
+NAII.US,D,20220901,000000,11.34,11.5,11.12,11.38,7009,0
+NAII.US,D,20220902,000000,11.04,11.37,11.04,11.2218,4403,0
+NAII.US,D,20220906,000000,11.22,11.5,11.195,11.3513,8109,0
+NAII.US,D,20220907,000000,11.5,11.91,11.5,11.6,4548,0
+NAII.US,D,20220908,000000,11.6069,12.21,11.5,11.71,6699,0
+NAII.US,D,20220909,000000,11.8,12.3,11.76,11.92,6524,0
+NAII.US,D,20220912,000000,11.86,12.6,11.86,12.5,7733,0
+NAII.US,D,20220913,000000,12.38,12.38,11.49,11.72,6910,0
+NAII.US,D,20220914,000000,11.98,12.06,11.6,11.6,4790,0
+NAII.US,D,20220915,000000,11.56,12.2716,11.56,11.58,2199,0
+NAII.US,D,20220916,000000,11.5,11.89,11.5,11.89,3970,0
+NAII.US,D,20220919,000000,11.85,11.85,11.4,11.4,3120,0
+NAII.US,D,20220920,000000,11.5,12,11.46,11.56,9286,0
+NAII.US,D,20220921,000000,11.88,12.5799,11.5,11.7,12131,0
+NAII.US,D,20220922,000000,10.45,11.05,9.7801,9.95,46957,0
+NAII.US,D,20220923,000000,10.07,10.1,9.1,9.175,13284,0
+NAII.US,D,20220926,000000,9.18,9.39,8.38,9.2,28053,0
+NAII.US,D,20220927,000000,9.46,9.65,9.23,9.3939,16886,0
+NAII.US,D,20220928,000000,9.3,9.75,9.251,9.4,13678,0
+NAII.US,D,20220929,000000,9.58,9.65,9.1852,9.47,5384,0
+NAII.US,D,20220930,000000,9.8258,9.8258,9.27,9.27,6821,0
+NAII.US,D,20221003,000000,9.34,9.65,9.22,9.65,5117,0
+NAII.US,D,20221004,000000,9.65,9.8435,9.2528,9.47,7644,0
+NAII.US,D,20221005,000000,9.5,9.66,9.48,9.53,8189,0
+NAII.US,D,20221006,000000,9.39,9.5,9.2458,9.5,2133,0
+NAII.US,D,20221007,000000,9.17,9.25,9.12,9.12,1415,0
+NAII.US,D,20221010,000000,9.12,9.475,9,9.16,10190,0
+NAII.US,D,20221011,000000,9.63,9.75,9.22,9.36,7956,0
+NAII.US,D,20221012,000000,9.35,9.55,9.165,9.27,6113,0
+NAII.US,D,20221013,000000,9.18,9.65,8.95,9.65,6509,0
+NAII.US,D,20221014,000000,9.3,9.35,9.26,9.26,1329,0
+NAII.US,D,20221017,000000,9.3961,9.55,9.17,9.17,5213,0
+NAII.US,D,20221018,000000,9.17,9.3,9.01,9.11,4430,0
+NAII.US,D,20221019,000000,9.07,9.2,9,9.01,6590,0
+NAII.US,D,20221020,000000,9.06,9.06,8.8,8.89,6820,0
+NAII.US,D,20221021,000000,8.81,9.24,8.65,8.772,15016,0
+NAII.US,D,20221024,000000,8.76,9.36,8.76,8.79,7233,0
+NAII.US,D,20221025,000000,8.7501,9.1,8.7501,8.79,3366,0
+NAII.US,D,20221026,000000,8.82,8.925,8.74,8.74,1764,0
+NAII.US,D,20221027,000000,8.81,8.85,8.5,8.71,2245,0
+NAII.US,D,20221028,000000,8.71,8.71,8.5,8.5101,2724,0
+NAII.US,D,20221031,000000,8.57,8.98,8.5265,8.92,4538,0
+NAII.US,D,20221101,000000,8.81,8.81,8.57,8.57,2817,0
+NAII.US,D,20221102,000000,8.57,8.59,8.5,8.5,3509,0
+NAII.US,D,20221103,000000,8.5,8.5,8.12,8.12,5522,0
+NAII.US,D,20221104,000000,8.2,8.5358,8,8.4,8424,0
+NAII.US,D,20221107,000000,8.5,8.75,8.5,8.63,8867,0
+NAII.US,D,20221108,000000,8.82,8.82,8.5,8.55,2425,0
+NAII.US,D,20221109,000000,8.5775,8.5775,8.16,8.33,7751,0
+NAII.US,D,20221110,000000,8.21,8.2321,7.7741,8.22,23075,0
+NAII.US,D,20221111,000000,8.18,8.18,7.82,7.98,7028,0
+NAII.US,D,20221114,000000,8,8.08,7.94,7.95,2425,0
+NAII.US,D,20221115,000000,7.94,8.35,7.909,8.17,20266,0
+NAII.US,D,20221116,000000,8.28,8.28,7.57,7.59,13020,0
+NAII.US,D,20221117,000000,7.68,7.765,7.56,7.58,4369,0
+NAII.US,D,20221118,000000,7.555,7.74,7.49,7.65,3285,0
+NAII.US,D,20221121,000000,7.66,7.66,7.53,7.56,2936,0
+NAII.US,D,20221122,000000,7.5,7.7546,7.49,7.52,3193,0
+NAII.US,D,20221123,000000,7.54,7.81,7.5,7.7534,4967,0
+NAII.US,D,20221125,000000,7.79,7.8001,7.79,7.8,1324,0
+NAII.US,D,20221128,000000,7.51,7.77,7.4,7.4634,17400,0
+NAII.US,D,20221129,000000,7.55,7.74,7.12,7.195,28550,0
+NAII.US,D,20221130,000000,7.04,7.8505,7.04,7.35,5717,0
+NAII.US,D,20221201,000000,7.55,7.7458,7.26,7.37,2174,0
+NAII.US,D,20221202,000000,7.68,7.81,7.68,7.79,3065,0
+NAII.US,D,20221205,000000,7.8,8,7.61,7.69,8113,0
+NAII.US,D,20221206,000000,7.86,7.95,7.62,7.7,18231,0
+NAII.US,D,20221207,000000,7.72,7.92,7.72,7.72,12358,0
+NAII.US,D,20221208,000000,7.75,7.91,7.5,7.69,23118,0
+NAII.US,D,20221209,000000,7.66,7.89,7.66,7.89,6623,0
+NAII.US,D,20221212,000000,7.87,7.87,7.56,7.61,1874,0
+NAII.US,D,20221213,000000,7.6375,7.9899,7.63,7.63,2399,0
+NAII.US,D,20221214,000000,7.81,7.99,7.67,7.81,7917,0
+NAII.US,D,20221215,000000,7.83,8.0193,7.54,7.9546,10556,0
+NAII.US,D,20221216,000000,7.9818,8.03,7.9,8,14370,0
+NAII.US,D,20221219,000000,7.95,8.11,7.64,7.77,8632,0
+NAII.US,D,20221220,000000,7.9412,8.53,7.91,8.21,27837,0
+NAII.US,D,20221221,000000,8.2,8.5267,8.2,8.22,6941,0
+NAII.US,D,20221222,000000,8.5,8.74,8.1,8.74,1912,0
+NAII.US,D,20221223,000000,8.1331,8.5152,8.11,8.42,9153,0
+NAII.US,D,20221228,000000,7.91,8.36,7.9,8.15,9977,0
+NAII.US,D,20221229,000000,8.11,8.35,8.015,8.35,5887,0
+NAII.US,D,20221230,000000,8,8.5,7.92,8.39,10597,0
+NAII.US,D,20230103,000000,7.951,8.75,7.951,8.2001,4923,0
+NAII.US,D,20230104,000000,8.21,9.2,8.21,8.95,19763,0
+NAII.US,D,20230105,000000,8.97,9.38,8.97,9.025,6337,0
+NAII.US,D,20230106,000000,8.83,9.425,8.83,9.425,6830,0
+NAII.US,D,20230109,000000,9.12,9.7,9,9.15,14940,0
+NAII.US,D,20230110,000000,9.24,9.57,8.935,9.53,7081,0
+NAII.US,D,20230111,000000,9.4175,10.12,9.4175,9.7786,8414,0
+NAII.US,D,20230112,000000,9.73,9.92,9.53,9.92,6004,0
+NAII.US,D,20230113,000000,9.75,9.8,9.6089,9.75,5685,0
+NAII.US,D,20230117,000000,9.75,9.9,9.39,9.42,9940,0
+NAII.US,D,20230118,000000,9.16,9.455,9.115,9.17,6383,0
+NAII.US,D,20230119,000000,8.96,9.23,8.7218,8.7218,1909,0
+NAII.US,D,20230120,000000,8.85,9.1406,8.745,8.82,16691,0
+NAII.US,D,20230123,000000,8.96,8.99,8.66,8.76,9284,0
+NAII.US,D,20230124,000000,9.76,9.76,8.71,8.76,3250,0
+NAII.US,D,20230125,000000,9,9.1,9,9.1,3439,0
+NAII.US,D,20230126,000000,9.1,9.36,8.72,8.99,17524,0
+NAII.US,D,20230127,000000,9.2593,9.2593,8.98,9.05,5297,0
+NAII.US,D,20230130,000000,8.76,8.77,8.71,8.77,7633,0
+NAII.US,D,20230131,000000,8.92,8.92,8.9,8.9,2127,0
+NAII.US,D,20230201,000000,8.75,8.754,8.695,8.75,8030,0
+NAII.US,D,20230202,000000,8.7,9.04,8.7,9.04,5554,0
+NAII.US,D,20230203,000000,9.35,9.35,8.97,8.97,5082,0
+NAII.US,D,20230206,000000,8.92,8.92,8.92,8.92,6031,0
+NAII.US,D,20230207,000000,8.83,9,8.57,8.57,2663,0
+NAII.US,D,20230208,000000,8.4,8.6604,8.25,8.49,17834,0
+NAII.US,D,20230209,000000,8.43,9.02,8.22,8.4,39947,0
+NAII.US,D,20230210,000000,8.54,8.8,8.45,8.725,8376,0
+NAII.US,D,20230213,000000,8.78,9.2,8.75,8.8,11681,0
+NAII.US,D,20230214,000000,8.97,8.97,8.45,8.6,16578,0
+NAII.US,D,20230215,000000,8.49,8.7133,8.42,8.65,18745,0
+NAII.US,D,20230216,000000,8.77,9.05,8.75,8.8,8889,0
+NAII.US,D,20230217,000000,8.9603,8.9603,8.6505,8.76,6025,0
+NAII.US,D,20230221,000000,9,9,8.65,8.76,6303,0
+NAII.US,D,20230222,000000,8.6501,8.8857,8.6501,8.73,2733,0
+NAII.US,D,20230223,000000,8.81,9.6,8.74,9.6,34928,0
+NAII.US,D,20230224,000000,9.3,9.3,9,9.01,4175,0
+NAII.US,D,20230227,000000,9.295,9.4188,9.12,9.1648,1341,0
+NAII.US,D,20230228,000000,9.06,9.245,9.06,9.1,2671,0
+NAII.US,D,20230301,000000,9.21,9.21,8.72,8.79,9464,0
+NAII.US,D,20230302,000000,8.78,9.04,8.78,9,4713,0
+NAII.US,D,20230303,000000,8.77,8.9829,8.77,8.905,1813,0
+NAII.US,D,20230306,000000,9,9.4,8.82,8.82,23397,0
+NAII.US,D,20230307,000000,9,9,8.86,8.86,1234,0
+NAII.US,D,20230308,000000,8.99,9.31,8.835,9.04,10078,0
+NAII.US,D,20230309,000000,9,9.3,8.98,9.14,4708,0
+NAII.US,D,20230310,000000,9,9.02,8.7504,8.965,1132,0
+NAII.US,D,20230313,000000,9.06,9.4,8.86,9.145,7306,0
+NAII.US,D,20230314,000000,8.92,9.1,8.84,8.84,4186,0
+NAII.US,D,20230315,000000,8.75,9,8.75,8.85,2713,0
+NAII.US,D,20230316,000000,8.78,9.24,8.75,9.24,23040,0
+NAII.US,D,20230317,000000,9.33,9.35,8.8,9.3,28621,0
+NAII.US,D,20230320,000000,9.4,9.65,9.1,9.11,26074,0
+NAII.US,D,20230321,000000,9.47,9.6899,8.99,9.13,8732,0
+NAII.US,D,20230322,000000,9.58,9.58,8.9634,9.28,2828,0
+NAII.US,D,20230323,000000,9.01,9.14,9.0001,9.14,4105,0
+NAII.US,D,20230327,000000,9.2563,9.4899,8.87,8.98,8344,0
+NAII.US,D,20230328,000000,8.86,9.14,8.84,9.09,5083,0
+NAII.US,D,20230329,000000,9.3,9.3,8.7798,8.92,5998,0
+NAII.US,D,20230330,000000,8.79,9.03,8.79,8.9,3258,0
+NAII.US,D,20230331,000000,9.01,9.3512,8.98,9.22,7758,0
+NAII.US,D,20230403,000000,9.01,9.3,8.8901,9.16,2845,0
+NAII.US,D,20230404,000000,9.01,9.05,8.7,8.7,8510,0
+NAII.US,D,20230405,000000,8.75,8.95,8.65,8.9,3772,0
+NAII.US,D,20230406,000000,8.79,8.7915,8.65,8.66,1727,0
+NAII.US,D,20230410,000000,8.66,8.9999,8.59,8.86,11179,0
+NAII.US,D,20230411,000000,8.81,8.9,8.68,8.9,4990,0
+NAII.US,D,20230412,000000,8.73,8.89,8.73,8.89,523,0
+NAII.US,D,20230413,000000,8.9589,8.9589,8.75,8.8247,2086,0
+NAII.US,D,20230414,000000,8.49,8.785,8.49,8.75,3624,0
+NAII.US,D,20230417,000000,8.65,8.79,8.61,8.78,3461,0
+NAII.US,D,20230418,000000,8.79,8.8372,8.7,8.7,902,0
+NAII.US,D,20230419,000000,8.6,8.61,8.6,8.61,352,0
+NAII.US,D,20230420,000000,8.79,8.83,8.79,8.825,1547,0
+NAII.US,D,20230421,000000,8.83,8.94,8.83,8.94,1616,0
+NAII.US,D,20230424,000000,8.94,9.44,8.91,9.44,6078,0
+NAII.US,D,20230425,000000,9.37,9.4,8.945,8.945,1854,0
+NAII.US,D,20230426,000000,8.8,9.1,8.48,9.03,2540,0
+NAII.US,D,20230428,000000,8.86,8.91,8.86,8.91,716,0
+NAII.US,D,20230501,000000,8.87,8.87,8.72,8.72,1938,0
+NAII.US,D,20230502,000000,8.75,8.76,8.46,8.49,5885,0
+NAII.US,D,20230503,000000,8.45,8.45,7.54,7.6,49322,0
+NAII.US,D,20230504,000000,7.55,7.88,7.55,7.88,16850,0
+NAII.US,D,20230505,000000,7.9,7.95,7.62,7.8,5096,0
+NAII.US,D,20230508,000000,7.71,7.91,7.63,7.75,4860,0
+NAII.US,D,20230509,000000,7.7767,7.91,7.59,7.7,10586,0
+NAII.US,D,20230510,000000,7.91,7.91,7.71,7.825,2825,0
+NAII.US,D,20230511,000000,7.9,7.9,7.43,7.5,10573,0
+NAII.US,D,20230512,000000,7.34,7.75,7.34,7.68,12830,0
+NAII.US,D,20230515,000000,7.68,7.6801,7.26,7.6,3456,0
+NAII.US,D,20230516,000000,7.43,7.5,7.365,7.5,2116,0
+NAII.US,D,20230517,000000,7.4,7.69,7.36,7.69,4468,0
+NAII.US,D,20230518,000000,7.45,7.78,7.45,7.76,7199,0
+NAII.US,D,20230519,000000,7.56,7.8557,7,7.65,12886,0
+NAII.US,D,20230522,000000,7.55,7.85,7.5,7.57,12459,0
+NAII.US,D,20230523,000000,7.56,7.6897,7.56,7.65,1109,0
+NAII.US,D,20230524,000000,7.5302,7.93,7.5302,7.93,2105,0
+NAII.US,D,20230525,000000,7.81,7.81,7.71,7.71,937,0
+NAII.US,D,20230526,000000,7.71,7.72,7.51,7.7189,7354,0
+NAII.US,D,20230530,000000,7.7,7.72,7.5,7.645,3195,0
+NAII.US,D,20230531,000000,7.46,7.46,7.46,7.46,881,0
+NAII.US,D,20230601,000000,7.49,7.7,7.49,7.58,3866,0
+NAII.US,D,20230602,000000,7.57,7.67,7.32,7.51,5374,0
+NAII.US,D,20230605,000000,7.48,7.6,7.48,7.51,4321,0
+NAII.US,D,20230606,000000,7.5843,7.74,7.52,7.74,752,0
+NAII.US,D,20230607,000000,7.74,7.74,7.73,7.73,564,0
+NAII.US,D,20230608,000000,7.66,7.81,7.49,7.5261,1691,0
+NAII.US,D,20230609,000000,7.6453,7.6453,7.57,7.58,1149,0
+NAII.US,D,20230612,000000,7.5001,7.77,7.5001,7.77,1900,0
+NAII.US,D,20230613,000000,7.705,7.705,7.65,7.65,654,0
+NAII.US,D,20230614,000000,7.6312,7.6312,7.515,7.53,7612,0
+NAII.US,D,20230615,000000,7.57,7.57,7.57,7.57,4496,0
+NAII.US,D,20230616,000000,7.51,7.6,7.51,7.6,785,0
+NAII.US,D,20230620,000000,7.5,7.52,7.35,7.45,4452,0
+NAII.US,D,20230621,000000,7.45,7.45,7.31,7.44,4317,0
+NAII.US,D,20230622,000000,7.3,7.48,7.3,7.48,2178,0
+NAII.US,D,20230623,000000,7.45,7.45,7.3,7.3,4625,0
+NAII.US,D,20230626,000000,7.47,7.65,7.45,7.515,5832,0
+NAII.US,D,20230627,000000,7.4456,7.6278,7.4,7.4,10608,0
+NAII.US,D,20230628,000000,7.4,7.49,7.15,7.15,8797,0
+NAII.US,D,20230629,000000,7.34,7.51,7.17,7.22,17360,0
+NAII.US,D,20230630,000000,7.22,7.49,6.97,7.2,25427,0
+NAII.US,D,20230703,000000,7.28,7.28,7,7.11,13393,0
+NAII.US,D,20230705,000000,7.1,7.2218,6.875,7.03,17055,0
+NAII.US,D,20230706,000000,7.1,7.27,6.9,7.2,12838,0
+NAII.US,D,20230707,000000,7.4026,7.4351,7.1,7.15,7286,0
+NAII.US,D,20230710,000000,7.4,7.5,7.17,7.17,1734,0
+NAII.US,D,20230711,000000,7.22,7.25,7.05,7.12,3691,0
+NAII.US,D,20230712,000000,7.3,7.43,7.08,7.275,14932,0
+NAII.US,D,20230713,000000,7.2383,7.25,7.12,7.2,6643,0
+NAII.US,D,20230714,000000,7.12,7.15,7.03,7.03,7455,0
+NAII.US,D,20230717,000000,7.1,7.11,6.93,6.93,4754,0
+NAII.US,D,20230718,000000,7,7.18,6.96,7.15,9948,0
+NAII.US,D,20230719,000000,6.98,7.16,6.92,7.08,14943,0
+NAII.US,D,20230720,000000,7.06,7.22,6.955,7.01,17205,0
+NAII.US,D,20230721,000000,7.2,7.402,6.92,7.01,5047,0
+NAII.US,D,20230724,000000,7.0892,7.23,6.97,6.97,4465,0
+NAII.US,D,20230725,000000,7,7.1,6.92,6.92,15877,0
+NAII.US,D,20230726,000000,7,7.2499,6.7999,7.15,21446,0
+NAII.US,D,20230727,000000,7.0021,7.1353,6.92,7.04,6586,0
+NAII.US,D,20230728,000000,7.1357,7.1357,6.93,6.93,5266,0
+NAII.US,D,20230731,000000,6.99,7.3,6.99,7.2,5464,0
+NAII.US,D,20230801,000000,7.27,7.618,7.26,7.447,9345,0
+NAII.US,D,20230802,000000,7.525,7.525,7.32,7.34,12911,0
+NAII.US,D,20230803,000000,7.365,7.48,7.31,7.31,2833,0
+NAII.US,D,20230804,000000,7.28,7.43,7.27,7.43,1232,0
+NAII.US,D,20230807,000000,7.25,7.3352,7.07,7.07,7580,0
+NAII.US,D,20230808,000000,7.405,7.405,7.14,7.17,2924,0
+NAII.US,D,20230809,000000,7.15,7.195,6.95,7.06,12007,0
+NAII.US,D,20230810,000000,7.01,7.06,6.99,7.05,7044,0
+NAII.US,D,20230811,000000,7.0599,7.06,7.05,7.0501,4788,0
+NAII.US,D,20230814,000000,7.01,7.07,6.98,7.01,5933,0
+NAII.US,D,20230815,000000,7.04,7.04,6.93,6.93,4529,0
+NAII.US,D,20230816,000000,6.98,6.99,6.93,6.975,3070,0
+NAII.US,D,20230817,000000,6.49,6.49,5.06,5.47,87275,0
+NAII.US,D,20230818,000000,5.67,5.67,5.395,5.45,20875,0
+NAII.US,D,20230821,000000,5.69,6.7176,5.6897,6.52,42463,0
+NAII.US,D,20230822,000000,6.52,6.52,6.21,6.31,9985,0
+NAII.US,D,20230823,000000,6.255,6.4,6.17,6.4,3625,0
+NAII.US,D,20230824,000000,6.1,6.28,6.01,6.28,1433,0
+NAII.US,D,20230825,000000,6.28,6.28,6.28,6.28,374,0
+NAII.US,D,20230828,000000,6.46,6.69,6.3291,6.45,3732,0
+NAII.US,D,20230829,000000,6.45,6.45,6.39,6.39,1441,0
+NAII.US,D,20230830,000000,6.27,6.5,6.2,6.3,4390,0
+NAII.US,D,20230831,000000,6.01,6.535,6.01,6.2,4993,0
+NAII.US,D,20230901,000000,6.24,6.4,6.1038,6.18,5583,0
+NAII.US,D,20230905,000000,6.29,6.29,6.02,6.26,1661,0
+NAII.US,D,20230906,000000,6.2304,6.31,6.1,6.12,7736,0
+NAII.US,D,20230907,000000,6.26,6.26,6.26,6.26,388,0
+NAII.US,D,20230908,000000,6.15,6.3986,6.12,6.3986,3210,0
+NAII.US,D,20230911,000000,6.38,6.53,6.18,6.18,9406,0
+NAII.US,D,20230912,000000,6.5,6.735,6.5,6.51,11473,0
+NAII.US,D,20230913,000000,6.4,6.61,6.25,6.38,10180,0
+NAII.US,D,20230914,000000,6.58,6.7,6.3301,6.66,9660,0
+NAII.US,D,20230915,000000,6.34,6.65,6.34,6.65,10173,0
+NAII.US,D,20230918,000000,6.38,6.46,6.35,6.45,4030,0
+NAII.US,D,20230919,000000,6.39,6.545,6.32,6.36,16353,0
+NAII.US,D,20230920,000000,6.53,6.53,6.34,6.34,8985,0
+NAII.US,D,20230921,000000,6.3638,6.495,6.3,6.305,10099,0
+NAII.US,D,20230922,000000,6.44,6.6,6.16,6.57,10389,0
+NAII.US,D,20230925,000000,6.38,6.5699,6.36,6.38,6074,0
+NAII.US,D,20230926,000000,6.19,6.24,5.95,6.1499,21625,0
+NAII.US,D,20230927,000000,6.27,6.51,6.12,6.25,15498,0
+NAII.US,D,20230928,000000,6.48,6.51,6.35,6.35,3436,0
+NAII.US,D,20230929,000000,6.38,6.49,6.38,6.49,2823,0
+NAII.US,D,20231002,000000,6.41,6.65,6.3,6.63,6068,0
+NAII.US,D,20231003,000000,6.63,6.63,6.31,6.31,6934,0
+NAII.US,D,20231004,000000,6.37,6.6,6.29,6.3,6592,0
+NAII.US,D,20231005,000000,6.4,6.57,6.25,6.34,13669,0
+NAII.US,D,20231006,000000,6.27,6.58,6.2045,6.4,9724,0
+NAII.US,D,20231009,000000,6.3,6.41,6.29,6.36,9048,0
+NAII.US,D,20231010,000000,6.3,6.49,6.1941,6.21,8221,0
+NAII.US,D,20231011,000000,6.29,6.42,6.23,6.41,5247,0
+NAII.US,D,20231012,000000,6.1988,6.45,5.92,6.25,16415,0
+NAII.US,D,20231013,000000,6.14,6.35,6.14,6.35,3323,0
+NAII.US,D,20231016,000000,6.21,6.51,6.21,6.39,4298,0
+NAII.US,D,20231017,000000,6.49,6.61,6.28,6.32,15059,0
+NAII.US,D,20231018,000000,6.4,6.4,6.24,6.24,3660,0
+NAII.US,D,20231019,000000,6.25,6.465,6.02,6.04,13710,0
+NAII.US,D,20231020,000000,6.13,6.57,5.8,6.23,72649,0
+NAII.US,D,20231023,000000,5.9699,6.245,5.95,5.95,3681,0
+NAII.US,D,20231024,000000,6.07,6.195,5.91,5.93,13638,0
+NAII.US,D,20231025,000000,5.9895,6.19,5.955,6.08,2938,0
+NAII.US,D,20231026,000000,5.93,6.1847,5.92,6.1,2770,0
+NAII.US,D,20231027,000000,6.1,6.11,5.97,6.01,4362,0
+NAII.US,D,20231030,000000,6.02,6.13,6.01,6.13,1719,0
+NAII.US,D,20231031,000000,5.9501,6.15,5.92,5.97,5113,0
+NAII.US,D,20231101,000000,5.96,6.2099,5.96,6.2099,3289,0
+NAII.US,D,20231102,000000,6.02,6.23,6,6.1,10666,0
+NAII.US,D,20231103,000000,6.09,6.28,6.09,6.13,5917,0
+NAII.US,D,20231106,000000,6.16,6.26,6.14,6.16,2595,0
+NAII.US,D,20231107,000000,6.2,6.2,6.06,6.06,2700,0
+NAII.US,D,20231108,000000,6.11,6.128,6.06,6.11,5837,0
+NAII.US,D,20231109,000000,6.0761,6.13,5.98,6.13,3632,0
+NAII.US,D,20231110,000000,6.0501,6.43,6.0501,6.43,4572,0
+NAII.US,D,20231113,000000,6.19,6.19,6.07,6.07,3000,0
+NAII.US,D,20231114,000000,6.07,6.15,6.07,6.07,4087,0
+NAII.US,D,20231115,000000,6.03,6.07,6.01,6.03,2511,0
+NAII.US,D,20231116,000000,6,6.14,5.98,6.14,2050,0
+NAII.US,D,20231117,000000,6.03,6.145,6.03,6.14,2117,0
+NAII.US,D,20231120,000000,6.14,6.465,6.01,6.12,7121,0
+NAII.US,D,20231121,000000,6.15,6.1501,6,6,6738,0
+NAII.US,D,20231122,000000,5.9801,6.26,5.98,6.15,2384,0
+NAII.US,D,20231124,000000,6.1,6.29,6.1,6.11,1916,0
+NAII.US,D,20231127,000000,6.1,6.1,5.92,5.92,4110,0
+NAII.US,D,20231128,000000,6.04,6.05,5.8,5.8,5475,0
+NAII.US,D,20231129,000000,6.07,6.07,5.82,5.99,11497,0
+NAII.US,D,20231130,000000,5.9,5.99,5.81,5.82,3401,0
+NAII.US,D,20231201,000000,5.98,6.08,5.78,6.08,10072,0
+NAII.US,D,20231204,000000,6.0999,6.38,6.04,6.38,10785,0
+NAII.US,D,20231205,000000,6.3,6.48,6.17,6.17,11191,0
+NAII.US,D,20231206,000000,6.1045,6.4376,6.1045,6.26,1946,0
+NAII.US,D,20231207,000000,6.3,6.41,6.28,6.39,4686,0
+NAII.US,D,20231208,000000,6.39,6.6,6.39,6.59,10085,0
+NAII.US,D,20231211,000000,6.52,7.26,6.51,7.21,19041,0
+NAII.US,D,20231212,000000,7.24,7.37,6.99,6.99,5526,0
+NAII.US,D,20231213,000000,7.13,7.15,7.01,7.01,1466,0
+NAII.US,D,20231214,000000,6.95,7.15,6.94,7.1,3453,0
+NAII.US,D,20231215,000000,6.99,6.99,6.55,6.58,4163,0
+NAII.US,D,20231218,000000,6.59,6.62,6.58,6.58,4919,0
+NAII.US,D,20231219,000000,6.64,6.8,6.45,6.61,9418,0
+NAII.US,D,20231220,000000,6.61,6.74,6.5,6.74,2576,0
+NAII.US,D,20231221,000000,6.7,6.8,6.613,6.613,772,0
+NAII.US,D,20231222,000000,6.74,6.8721,6.4,6.58,2528,0
+NAII.US,D,20231226,000000,6.5,6.65,6.46,6.46,3668,0
+NAII.US,D,20231227,000000,6.66,6.66,6.44,6.44,3089,0
+NAII.US,D,20231228,000000,6.44,6.45,6.4,6.44,3867,0
+NAII.US,D,20231229,000000,6.43,6.53,6.42,6.53,2204,0
+NAII.US,D,20240102,000000,6.98,6.98,6.5343,6.5343,826,0
+NAII.US,D,20240103,000000,6.5239,6.5239,6.48,6.48,946,0
+NAII.US,D,20240104,000000,6.774,6.78,6.46,6.61,6961,0
+NAII.US,D,20240105,000000,6.51,6.51,6.07,6.07,6173,0
+NAII.US,D,20240108,000000,6.33,6.33,6.07,6.08,7250,0
+NAII.US,D,20240109,000000,6.09,6.14,6.09,6.12,1324,0
+NAII.US,D,20240110,000000,6.0901,6.1,6.0901,6.1,460,0
+NAII.US,D,20240111,000000,6.11,6.44,6.1,6.15,2888,0
+NAII.US,D,20240112,000000,6.15,6.39,6.15,6.39,1364,0
+NAII.US,D,20240116,000000,6.39,6.39,6.2997,6.3,4041,0
+NAII.US,D,20240117,000000,6.29,6.29,6.2,6.26,14695,0
+NAII.US,D,20240118,000000,6.2201,6.26,6.2201,6.25,12111,0
+NAII.US,D,20240119,000000,6.2501,6.3,6.22,6.3,3277,0
+NAII.US,D,20240122,000000,6.2964,6.2964,6.24,6.24,1092,0
+NAII.US,D,20240123,000000,6.24,6.24,6.15,6.15,3753,0
+NAII.US,D,20240124,000000,6.16,6.1601,6,6.09,5599,0
+NAII.US,D,20240125,000000,6.08,6.29,6.05,6.29,7641,0
+NAII.US,D,20240126,000000,6.2,6.2,6.02,6.08,6874,0
+NAII.US,D,20240129,000000,6.2,6.3,6,6.25,24259,0
+NAII.US,D,20240130,000000,6.24,6.325,6.2,6.305,5765,0
+NAII.US,D,20240131,000000,6.22,6.33,6.21,6.21,3920,0
+NAII.US,D,20240201,000000,6.21,6.21,5.9625,6.14,7575,0
+NAII.US,D,20240202,000000,6.12,6.12,6.065,6.12,983,0
+NAII.US,D,20240205,000000,6.06,6.06,6.05,6.05,1145,0
+NAII.US,D,20240206,000000,6.087,6.145,6.08,6.12,5202,0
+NAII.US,D,20240208,000000,6.165,6.165,6.12,6.15,1700,0
+NAII.US,D,20240209,000000,6.15,6.2,6.06,6.2,1608,0
+NAII.US,D,20240212,000000,6.15,6.1501,6.13,6.13,3310,0
+NAII.US,D,20240213,000000,6.17,6.4,6.17,6.3999,12067,0
+NAII.US,D,20240214,000000,6.2,6.295,6.05,6.25,15241,0
+NAII.US,D,20240215,000000,6.25,6.2537,6.08,6.111,9003,0
+NAII.US,D,20240216,000000,6.13,6.275,6.13,6.16,1047,0
+NAII.US,D,20240220,000000,6.08,6.16,6.05,6.05,4276,0
+NAII.US,D,20240221,000000,6.07,6.07,6.05,6.05,1064,0
+NAII.US,D,20240222,000000,6.05,6.14,6.05,6.14,1778,0
+NAII.US,D,20240223,000000,6.05,6.14,6.05,6.06,4905,0
+NAII.US,D,20240226,000000,6.06,6.07,6.06,6.07,765,0
+NAII.US,D,20240227,000000,6.06,6.08,6.05,6.055,5750,0
+NAII.US,D,20240228,000000,6.05,6.05,6.05,6.05,292,0
+NAII.US,D,20240229,000000,6.08,6.105,6.04,6.04,9448,0
+NAII.US,D,20240301,000000,6.01,6.01,5.96,5.96,986,0
+NAII.US,D,20240304,000000,5.9,6.05,5.9,5.94,6987,0
+NAII.US,D,20240305,000000,6,6,5.7493,5.9,2269,0
+NAII.US,D,20240306,000000,6.0863,6.0863,5.95,5.95,1907,0
+NAII.US,D,20240307,000000,6,6,5.95,5.95,3375,0
+NAII.US,D,20240308,000000,6,6,5.865,5.95,6395,0
+NAII.US,D,20240311,000000,5.9,5.9401,5.82,5.8231,15345,0
+NAII.US,D,20240312,000000,6.11,6.11,5.71,5.71,16268,0
+NAII.US,D,20240313,000000,5.8819,5.8819,5.66,5.71,8796,0
+NAII.US,D,20240314,000000,5.7011,5.9028,5.7011,5.73,8173,0
+NAII.US,D,20240315,000000,5.65,5.715,5.65,5.66,2804,0
+NAII.US,D,20240318,000000,5.66,5.825,5.66,5.72,6604,0
+NAII.US,D,20240319,000000,5.96,5.99,5.75,5.75,5895,0
+NAII.US,D,20240320,000000,5.83,5.99,5.83,5.99,4300,0
+NAII.US,D,20240321,000000,5.99,6,5.9101,5.95,7566,0
+NAII.US,D,20240322,000000,6,6.09,5.96,6,6093,0
+NAII.US,D,20240325,000000,6.0881,6.0919,6,6.01,5943,0
+NAII.US,D,20240326,000000,5.97,6.1,5.97,6.1,1565,0
+NAII.US,D,20240327,000000,6.0801,6.1,6.08,6.08,4334,0
+NAII.US,D,20240328,000000,6,6.09,6,6.09,2103,0
+NAII.US,D,20240401,000000,6.145,6.145,6.06,6.06,1785,0
+NAII.US,D,20240402,000000,6.15,7.0499,6.1499,6.76,15881,0
+NAII.US,D,20240403,000000,6.8187,7.0276,6.7601,6.86,4603,0
+NAII.US,D,20240404,000000,6.85,6.895,6.4,6.68,6578,0
+NAII.US,D,20240405,000000,6.7,6.7,6.5,6.67,2951,0
+NAII.US,D,20240408,000000,6.5,6.85,6.5,6.62,7798,0
+NAII.US,D,20240409,000000,6.95,6.95,6.62,6.62,13605,0
+NAII.US,D,20240410,000000,6.75,6.75,6.53,6.72,6610,0
+NAII.US,D,20240411,000000,6.6,6.72,6.5,6.7,5794,0
+NAII.US,D,20240412,000000,6.71,6.74,6.68,6.69,1291,0
+NAII.US,D,20240415,000000,6.609,6.77,6.5,6.77,2789,0
+NAII.US,D,20240416,000000,6.69,6.755,6.5,6.5,1142,0
+NAII.US,D,20240417,000000,6.55,6.55,6.5,6.5,570,0
+NAII.US,D,20240418,000000,6.53,6.7,6.5,6.56,1871,0
+NAII.US,D,20240422,000000,6.68,6.68,6.5,6.5,2530,0
+NAII.US,D,20240423,000000,6.51,6.55,6.34,6.34,10656,0
+NAII.US,D,20240424,000000,6.67,6.67,6.15,6.3,6598,0
+NAII.US,D,20240425,000000,6.4,6.65,6.15,6.47,854,0
+NAII.US,D,20240426,000000,6.21,6.55,6.21,6.25,1021,0
+NAII.US,D,20240429,000000,6.17,6.34,6.16,6.23,5071,0
+NAII.US,D,20240430,000000,6.22,6.22,6.22,6.22,940,0
+NAII.US,D,20240501,000000,6.31,6.31,6.16,6.25,9614,0
+NAII.US,D,20240502,000000,6.25,6.25,6.243,6.243,1557,0
+NAII.US,D,20240503,000000,6.39,6.409,6.3,6.3,2913,0
+NAII.US,D,20240506,000000,6.17,6.3,6.17,6.3,1531,0
+NAII.US,D,20240507,000000,6.575,6.575,6.4,6.4,3332,0
+NAII.US,D,20240508,000000,6.4,6.51,6.4,6.51,2812,0
+NAII.US,D,20240509,000000,6.42,6.64,6.42,6.6,3692,0
+NAII.US,D,20240510,000000,6.63,6.67,6.42,6.67,5941,0
+NAII.US,D,20240513,000000,6.67,6.85,6.56,6.56,7800,0
+NAII.US,D,20240514,000000,6.55,6.725,6.5,6.5,4682,0
+NAII.US,D,20240515,000000,6.67,7.26,6.4017,6.79,21826,0
+NAII.US,D,20240516,000000,6.65,6.9756,6.65,6.76,3299,0
+NAII.US,D,20240517,000000,6.675,6.83,6.52,6.55,3053,0
+NAII.US,D,20240520,000000,6.65,6.65,6.55,6.56,2651,0
+NAII.US,D,20240521,000000,6.78,6.78,6.56,6.56,2644,0
+NAII.US,D,20240522,000000,6.6,6.6,6.6,6.6,947,0
+NAII.US,D,20240523,000000,6.56,6.7899,6.5,6.5,2591,0
+NAII.US,D,20240524,000000,6.5,6.54,6.475,6.54,1766,0
+NAII.US,D,20240528,000000,6.49,6.638,6.4,6.55,4283,0
+NAII.US,D,20240529,000000,6.58,6.585,6.55,6.55,2193,0
+NAII.US,D,20240530,000000,6.675,6.78,6.43,6.47,4802,0
+NAII.US,D,20240531,000000,6.61,6.61,6.45,6.45,1722,0
+NAII.US,D,20240603,000000,6.5,6.62,6.42,6.62,1815,0
+NAII.US,D,20240604,000000,6.6,6.6,6.5,6.5001,3200,0
+NAII.US,D,20240605,000000,6.5,6.5,6.5,6.5,428,0
+NAII.US,D,20240606,000000,6.5,6.54,6.5,6.54,1285,0
+NAII.US,D,20240607,000000,6.54,6.5501,6.5,6.5501,3892,0
+NAII.US,D,20240610,000000,6.55,6.5894,6.5,6.5,3692,0
+NAII.US,D,20240611,000000,6.42,6.58,6.4,6.58,4056,0
+NAII.US,D,20240613,000000,6.6,6.74,6.58,6.74,2252,0
+NAII.US,D,20240614,000000,6.855,6.855,6.58,6.58,2258,0
+NAII.US,D,20240617,000000,6.5,6.5,6.1101,6.47,5143,0
+NAII.US,D,20240618,000000,6.21,6.26,6.2,6.2,1722,0
+NAII.US,D,20240620,000000,6.2,6.35,6.2,6.26,3615,0
+NAII.US,D,20240621,000000,6.1433,6.47,6.1433,6.46,5891,0
+NAII.US,D,20240624,000000,6.335,6.42,6.335,6.42,2038,0
+NAII.US,D,20240625,000000,6.36,6.36,6.25,6.25,1365,0
+NAII.US,D,20240626,000000,6.25,6.39,6.25,6.39,956,0
+NAII.US,D,20240627,000000,6.43,6.43,6.115,6.17,7965,0
+NAII.US,D,20240628,000000,6.18,6.18,6,6.02,8235,0
+NAII.US,D,20240701,000000,6,6,5.68,5.7,15419,0
+NAII.US,D,20240702,000000,5.7,5.7,5.45,5.45,11028,0
+NAII.US,D,20240703,000000,5.39,5.94,5.39,5.56,1621,0
+NAII.US,D,20240705,000000,5.5,5.5787,5.4,5.54,9460,0
+NAII.US,D,20240708,000000,5.46,5.57,5.46,5.54,607,0
+NAII.US,D,20240709,000000,5.93,5.9301,5.7,5.88,2441,0
+NAII.US,D,20240710,000000,5.72,5.72,5.72,5.72,644,0
+NAII.US,D,20240711,000000,5.75,5.875,5.63,5.7,6594,0
+NAII.US,D,20240712,000000,5.84,5.84,5.7,5.8,2126,0
+NAII.US,D,20240715,000000,5.75,5.75,5.628,5.63,3525,0
+NAII.US,D,20240716,000000,5.66,5.8,5.63,5.63,2023,0
+NAII.US,D,20240717,000000,5.8,5.89,5.778,5.89,3262,0
+NAII.US,D,20240718,000000,5.775,5.79,5.775,5.79,474,0
+NAII.US,D,20240722,000000,5.6304,5.7918,5.6304,5.79,4315,0
+NAII.US,D,20240723,000000,5.79,5.79,5.79,5.79,669,0
+NAII.US,D,20240724,000000,5.67,5.67,5.63,5.63,4755,0
+NAII.US,D,20240725,000000,5.71,5.73,5.69,5.69,1156,0
+NAII.US,D,20240726,000000,5.76,5.97,5.76,5.97,1297,0
+NAII.US,D,20240729,000000,5.69,5.81,5.69,5.81,2057,0
+NAII.US,D,20240730,000000,5.81,5.83,5.81,5.81,1732,0
+NAII.US,D,20240731,000000,5.81,5.8282,5.66,5.73,7927,0
+NAII.US,D,20240801,000000,5.72,5.72,5.72,5.72,370,0
+NAII.US,D,20240802,000000,5.758,5.758,5.62,5.62,3512,0
+NAII.US,D,20240805,000000,5.6,5.6425,5.4001,5.4001,9241,0
+NAII.US,D,20240806,000000,5.4,5.5,5.4,5.5,2377,0
+NAII.US,D,20240807,000000,5.48,5.49,5.22,5.325,2874,0
+NAII.US,D,20240808,000000,5.34,5.34,5.29,5.34,1294,0
+NAII.US,D,20240809,000000,5.2,5.29,5.2,5.29,3846,0
+NAII.US,D,20240812,000000,5.3,5.3,5.3,5.3,453,0
+NAII.US,D,20240813,000000,5.38,5.44,5.1,5.15,10163,0
+NAII.US,D,20240814,000000,5.21,5.21,5.2,5.21,436,0
+NAII.US,D,20240815,000000,5.21,5.45,5.2,5.45,3605,0
+NAII.US,D,20240816,000000,5.4,5.4,5.38,5.38,1864,0
+NAII.US,D,20240819,000000,5.3,5.55,5.23,5.325,21377,0
+NAII.US,D,20240820,000000,5.26,5.425,5.25,5.25,1674,0
+NAII.US,D,20240821,000000,5.47,5.55,5.39,5.5,10967,0
+NAII.US,D,20240822,000000,5.56,5.56,5.33,5.56,1704,0
+NAII.US,D,20240823,000000,5.39,5.5099,5.2,5.22,41089,0
+NAII.US,D,20240826,000000,5.32,5.51,5.15,5.465,13245,0
+NAII.US,D,20240827,000000,5.35,5.61,5.35,5.6,2052,0
+NAII.US,D,20240828,000000,5.47,5.47,5.3569,5.4,4353,0
+NAII.US,D,20240829,000000,5.49,5.69,5.4147,5.43,3889,0
+NAII.US,D,20240830,000000,5.39,5.77,5.36,5.43,1600,0
+NAII.US,D,20240903,000000,5.585,6.03,5.3801,5.97,40464,0
+NAII.US,D,20240904,000000,5.95,6.84,5.95,6.73,18952,0
+NAII.US,D,20240905,000000,6.62,6.8399,6.285,6.8399,11117,0
+NAII.US,D,20240906,000000,6.75,6.85,6.6701,6.83,6437,0
+NAII.US,D,20240909,000000,6.81,6.8799,6.54,6.8799,5527,0
+NAII.US,D,20240910,000000,6.62,6.62,6.31,6.46,1121,0
+NAII.US,D,20240911,000000,6.05,6.5,6.05,6.435,6263,0
+NAII.US,D,20240912,000000,6.49,6.49,6.05,6.25,2432,0
+NAII.US,D,20240913,000000,6.1515,6.21,6.1515,6.21,682,0
+NAII.US,D,20240916,000000,6.77,6.77,6.12,6.59,4480,0
+NAII.US,D,20240917,000000,6.32,6.71,6.1,6.42,2796,0
+NAII.US,D,20240918,000000,6.5,6.73,6.43,6.43,4299,0
+NAII.US,D,20240919,000000,6.74,6.74,6.74,6.74,885,0
+NAII.US,D,20240920,000000,6.24,6.75,6.13,6.75,14596,0
+NAII.US,D,20240923,000000,6.51,6.56,6.275,6.49,4849,0
+NAII.US,D,20240924,000000,6.33,6.65,6.33,6.39,5449,0
+NAII.US,D,20240925,000000,6.31,6.54,6.31,6.54,3130,0
+NAII.US,D,20240926,000000,6.2,6.5,6.2,6.5,3204,0
+NAII.US,D,20240927,000000,6.4971,6.6,6.455,6.6,13629,0
+NAII.US,D,20240930,000000,5.98,5.98,5.6,5.73,15613,0
+NAII.US,D,20241001,000000,5.6,5.6,4.39,4.7,78906,0
+NAII.US,D,20241002,000000,5.0899,5.0899,4.83,4.98,16978,0
+NAII.US,D,20241003,000000,4.9,5.0752,4.51,4.6099,41448,0
+NAII.US,D,20241004,000000,4.53,4.67,4.13,4.67,18844,0
+NAII.US,D,20241007,000000,4.64,4.68,4.55,4.57,13210,0
+NAII.US,D,20241008,000000,4.48,4.62,4.38,4.48,6867,0
+NAII.US,D,20241009,000000,4.5786,4.8,4.5,4.8,31933,0
+NAII.US,D,20241010,000000,4.83,4.86,4.6113,4.76,8168,0
+NAII.US,D,20241011,000000,4.7,4.918,4.7,4.73,5814,0
+NAII.US,D,20241014,000000,4.79,4.79,4.35,4.55,19286,0
+NAII.US,D,20241015,000000,4.5,4.5399,4.22,4.42,21943,0
+NAII.US,D,20241016,000000,4.23,4.61,4.23,4.61,18038,0
+NAII.US,D,20241017,000000,4.59,4.74,4.47,4.7,22132,0
+NAII.US,D,20241018,000000,4.48,4.55,4.44,4.51,5903,0
+NAII.US,D,20241021,000000,4.6026,4.615,4.36,4.38,14494,0
+NAII.US,D,20241022,000000,4.390377,4.475,4.31,4.4172,5768,0
+NAII.US,D,20241023,000000,4.55,4.55,4.4,4.49,5683,0
+NAII.US,D,20241024,000000,4.55,4.58,4.45,4.45,2061,0
+NAII.US,D,20241025,000000,4.58,4.95,4.448,4.8,3990,0
+NAII.US,D,20241028,000000,4.58,4.73,4.5,4.53,14920,0
+NAII.US,D,20241029,000000,4.53,4.65,4.39,4.56,6517,0
+NAII.US,D,20241030,000000,4.4939,4.83,4.41,4.66,9110,0
+NAII.US,D,20241031,000000,4.62,4.64,4.5,4.57,1849,0
+NAII.US,D,20241101,000000,4.55,4.659,4.52,4.55,6574,0
+NAII.US,D,20241104,000000,4.54,4.54,4.5,4.54,2924,0
+NAII.US,D,20241105,000000,4.51,4.5846,4.4,4.45,7899,0
+NAII.US,D,20241106,000000,4.58,4.58,4.45,4.53,3622,0
+NAII.US,D,20241107,000000,4.715,4.72,4.5201,4.54,5869,0
+NAII.US,D,20241108,000000,4.76,4.8128,4.53,4.55,15330,0
+NAII.US,D,20241111,000000,4.65,4.67,4.38,4.38,13328,0
+NAII.US,D,20241112,000000,4.43,4.59,4.3,4.31,16481,0
+NAII.US,D,20241113,000000,4.4,4.5183,4.4,4.43,7216,0
+NAII.US,D,20241114,000000,4.46,4.53,4.33,4.53,5235,0
+NAII.US,D,20241115,000000,4.5,4.53,4.43,4.53,3535,0
+NAII.US,D,20241118,000000,4.5,4.5,4.31,4.31,5429,0
+NAII.US,D,20241119,000000,4.35,4.44,4.26,4.27,14156,0
+NAII.US,D,20241120,000000,4.26,4.51,4.17,4.42,11051,0
+NAII.US,D,20241121,000000,4.45,4.45,4.13,4.25,10394,0
+NAII.US,D,20241122,000000,4.25,4.3173,4.1093,4.21,10799,0
+NAII.US,D,20241125,000000,4.2,4.43,4.2,4.31,17667,0
+NAII.US,D,20241126,000000,4.2702,4.34,4.23,4.29,3697,0
+NAII.US,D,20241127,000000,4.25,4.61,4.25,4.56,33063,0
+NAII.US,D,20241129,000000,4.6,4.7,4.6,4.69,6800,0
+NAII.US,D,20241202,000000,4.5,4.7,4.5,4.63,10978,0
+NAII.US,D,20241203,000000,4.66,4.66,4.49,4.57,8182,0
+NAII.US,D,20241204,000000,4.6,4.6,4.45,4.46,14278,0
+NAII.US,D,20241205,000000,4.35,4.4916,4.195,4.28,6681,0
+NAII.US,D,20241206,000000,4.43,4.43,4.3,4.38,5759,0
+NAII.US,D,20241209,000000,4.38,4.38,4.23,4.28,9330,0
+NAII.US,D,20241210,000000,4.28,4.28,4.22,4.22,5210,0
+NAII.US,D,20241211,000000,4.21,4.27,4.2,4.25,5085,0
+NAII.US,D,20241212,000000,4.25,4.38,4.2,4.38,8572,0
+NAII.US,D,20241213,000000,4.3,4.3,4.25,4.3,2588,0
+NAII.US,D,20241216,000000,4.275,4.28,4.21,4.28,4292,0
+NAII.US,D,20241217,000000,4.26,4.33,4.15,4.25,18043,0
+NAII.US,D,20241218,000000,4.26,4.28,4.14,4.15,6498,0
+NAII.US,D,20241219,000000,4.2,4.2,4.02,4.14,10649,0
+NAII.US,D,20241220,000000,4.07,4.25,4.03,4.24,8757,0
+NAII.US,D,20241223,000000,4.25,4.25,4.0366,4.15,7551,0
+NAII.US,D,20241224,000000,4.22,4.31,4.2,4.31,4952,0
+NAII.US,D,20241226,000000,4.2923,4.2923,4.1969,4.25,12337,0
+NAII.US,D,20241227,000000,4.23,4.26,4.23,4.2599,11699,0
+NAII.US,D,20241230,000000,4.25,4.31,4.25,4.31,3957,0
+NAII.US,D,20241231,000000,4.29,4.32,4.24,4.31,7972,0
+NAII.US,D,20250102,000000,4.25,4.3099,4.23,4.285,7193,0
+NAII.US,D,20250103,000000,4.266,4.315,4.2,4.315,7332,0
+NAII.US,D,20250106,000000,4.4,4.4,4.22,4.27,4114,0
+NAII.US,D,20250107,000000,4.23,4.29,4.22,4.29,1647,0
+NAII.US,D,20250108,000000,4.2319,4.24,4.18,4.22,5291,0
+NAII.US,D,20250110,000000,4.2,4.22,4.2,4.2105,1468,0
+NAII.US,D,20250113,000000,4.22,4.2399,4.2,4.2,2475,0
+NAII.US,D,20250114,000000,4.2167,4.24,4.15,4.15,14796,0
+NAII.US,D,20250115,000000,4.18,4.25,4.16,4.25,3331,0
+NAII.US,D,20250116,000000,4.22,4.22,4.19,4.22,928,0
+NAII.US,D,20250117,000000,4.241,4.28,4.2,4.21,6068,0
+NAII.US,D,20250121,000000,4.15,4.26,4.1407,4.2,18234,0
+NAII.US,D,20250122,000000,4.23,4.24,4.23,4.23,3733,0
+NAII.US,D,20250123,000000,4.23,4.25,4.23,4.25,4986,0
+NAII.US,D,20250124,000000,4.243,4.243,4.2,4.23,1829,0
+NAII.US,D,20250127,000000,4.229,4.25,4.21,4.25,3322,0
+NAII.US,D,20250128,000000,4.22,4.26,4.22,4.26,3727,0
+NAII.US,D,20250129,000000,4.2743,4.2743,4.23,4.25,3006,0
+NAII.US,D,20250130,000000,4.27,4.28,4.25,4.28,2696,0
+NAII.US,D,20250131,000000,4.25,4.29,4.25,4.29,854,0
+NAII.US,D,20250203,000000,4.25,4.25,4.2,4.23,6926,0
+NAII.US,D,20250204,000000,4.23,4.3,4.1,4.15,16435,0
+NAII.US,D,20250205,000000,4.15,4.27,4.15,4.21,4360,0
+NAII.US,D,20250206,000000,4.19,4.25,4.19,4.22,1680,0
+NAII.US,D,20250207,000000,4.2,4.2,4.1901,4.2,937,0
+NAII.US,D,20250210,000000,4.3111,4.3111,4.125,4.21,6518,0
+NAII.US,D,20250211,000000,4.1685,4.192,4.125,4.15,3867,0
+NAII.US,D,20250212,000000,4.15,4.26,4.12,4.15,12605,0
+NAII.US,D,20250213,000000,4.11,4.25,4.08,4.25,6228,0
+NAII.US,D,20250214,000000,4.2499,4.2499,4.14,4.15,6957,0
+NAII.US,D,20250218,000000,4.1,4.18,4.1,4.18,3162,0
+NAII.US,D,20250219,000000,4.14,4.19,4.09,4.15,5014,0
+NAII.US,D,20250220,000000,4.13,4.15,4.08,4.15,3268,0
+NAII.US,D,20250221,000000,4.09,4.14,4.02,4.0454,5319,0
+NAII.US,D,20250224,000000,4,4.01,4,4,1879,0
+NAII.US,D,20250225,000000,4.16,4.16,4.16,4.16,1366,0
+NAII.US,D,20250226,000000,4.06,4.16,4.06,4.16,929,0
+NAII.US,D,20250227,000000,4.16,4.16,3.99,3.99,658,0
+NAII.US,D,20250303,000000,3.96,4.04,3.95,3.95,2721,0
+NAII.US,D,20250304,000000,3.95,4.03,3.65,3.65,26472,0
+NAII.US,D,20250305,000000,3.67,4.01,3.67,3.88,9282,0
+NAII.US,D,20250306,000000,3.752,3.88,3.752,3.82,1901,0
+NAII.US,D,20250307,000000,3.82,3.89,3.82,3.835,3005,0
+NAII.US,D,20250310,000000,3.8029,3.82,3.8,3.81,2659,0
+NAII.US,D,20250311,000000,3.83,3.83,3.27,3.28,24592,0
+NAII.US,D,20250312,000000,3.415,3.44,3.28,3.41,19440,0
+NAII.US,D,20250313,000000,3.52,3.61,3.38,3.58,12098,0
+NAII.US,D,20250314,000000,3.4669,3.5,3.465,3.5,6979,0
+NAII.US,D,20250317,000000,3.4701,3.4985,3.47,3.47,5550,0
+NAII.US,D,20250318,000000,3.499,3.71,3.47,3.53,54775,0
+NAII.US,D,20250319,000000,3.6,3.78,3.52,3.7,7399,0
+NAII.US,D,20250320,000000,3.59,3.81,3.59,3.61,2395,0
+NAII.US,D,20250321,000000,3.69,3.9,3.6,3.89,4557,0
+NAII.US,D,20250324,000000,3.92,3.92,3.69,3.69,2806,0
+NAII.US,D,20250325,000000,3.66,3.675,3.58,3.59,3864,0
+NAII.US,D,20250326,000000,3.6322,3.635,3.5,3.5,3324,0
+NAII.US,D,20250327,000000,3.5042,3.5042,3.45,3.45,18000,0
+NAII.US,D,20250328,000000,3.43,3.5,3.43,3.5,10494,0
+NAII.US,D,20250331,000000,3.55,3.55,3.44,3.44,7521,0
+NAII.US,D,20250401,000000,3.615,3.615,3.4974,3.52,2510,0
+NAII.US,D,20250402,000000,3.49,3.55,3.45,3.45,2330,0
+NAII.US,D,20250403,000000,3.53,3.53,3.3901,3.41,2634,0
+NAII.US,D,20250404,000000,3.36,3.41,3.3,3.31,17927,0
+NAII.US,D,20250407,000000,3.25,3.25,3.12,3.12,12653,0
+NAII.US,D,20250408,000000,3.18,3.22,2.99,2.99,6713,0
+NAII.US,D,20250409,000000,3,3.16,2.77,2.81,9930,0
+NAII.US,D,20250410,000000,2.89,3.3,2.89,3.0044,16169,0
+NAII.US,D,20250411,000000,3.34,3.34,2.84,2.95,15900,0
+NAII.US,D,20250414,000000,3.02,3.29,2.86,3.04,38449,0
+NAII.US,D,20250415,000000,3.25,3.25,2.8195,2.82,6066,0
+NAII.US,D,20250416,000000,2.85,3.16,2.75,2.75,8868,0
+NAII.US,D,20250417,000000,2.89,3.15,2.7,2.7758,22262,0
+NAII.US,D,20250421,000000,2.75,3.2,2.57,2.61,23106,0
+NAII.US,D,20250422,000000,2.63,2.81,2.61,2.62,14645,0
+NAII.US,D,20250423,000000,2.7,2.88,2.65,2.72,23093,0
+NAII.US,D,20250424,000000,2.81,3.1376,2.79,2.89,21132,0
+NAII.US,D,20250425,000000,2.91,3.1,2.91,3.045,33419,0
+NAII.US,D,20250428,000000,3.04,3.45,2.93,3.09,66768,0
+NAII.US,D,20250429,000000,3.1,3.31,2.97,3.095,32622,0
+NAII.US,D,20250430,000000,3,3.37,2.9501,3,54506,0
+NAII.US,D,20250501,000000,3,3.23,2.93,3,16239,0
+NAII.US,D,20250502,000000,3.13,3.13,2.78,2.9554,24245,0
+NAII.US,D,20250505,000000,2.92,2.95,2.72,2.81,14272,0
+NAII.US,D,20250506,000000,2.708,2.9,2.69,2.7,15235,0
+NAII.US,D,20250507,000000,2.75,2.97,2.75,2.86,7494,0
+NAII.US,D,20250508,000000,2.89,3.17,2.85,3.17,26055,0
+NAII.US,D,20250509,000000,3.2,3.42,3.2,3.23,7849,0
+NAII.US,D,20250512,000000,3.27,3.33,3.22,3.22,6510,0
+NAII.US,D,20250513,000000,3.34,3.34,3.28,3.3,6244,0
+NAII.US,D,20250514,000000,3.21,3.3,3.21,3.23,15575,0
+NAII.US,D,20250515,000000,3.2929,3.3,3.27,3.3,5501,0
+NAII.US,D,20250516,000000,3.21,3.2912,3.21,3.25,4256,0
+NAII.US,D,20250519,000000,3.33,3.33,3.25,3.31,2436,0
+NAII.US,D,20250520,000000,3.28,3.3399,3.28,3.28,6858,0
+NAII.US,D,20250521,000000,3.3,3.3,3.2914,3.3,7516,0
+NAII.US,D,20250522,000000,3.3,3.34,3.3,3.34,1421,0
+NAII.US,D,20250523,000000,3.3,3.35,3.3,3.35,1529,0
+NAII.US,D,20250527,000000,3.27,3.3701,3.27,3.3,2691,0
+NAII.US,D,20250528,000000,3.323,3.36,3.305,3.3096,2918,0
+NAII.US,D,20250529,000000,3.26,3.36,3.26,3.36,3215,0
+NAII.US,D,20250530,000000,3.27,3.4414,3.2,3.32,16911,0
+NAII.US,D,20250602,000000,3.26,3.3324,3.26,3.3324,505,0
+NAII.US,D,20250603,000000,3.3,3.4,3.2999,3.34,3749,0
+NAII.US,D,20250604,000000,3.39,3.42,3.39,3.42,1284,0
+NAII.US,D,20250605,000000,3.41,3.41,3.41,3.41,417,0
+NAII.US,D,20250606,000000,3.3,3.4694,3.3,3.425,3089,0
+NAII.US,D,20250609,000000,3.36,3.45,3.36,3.42,2728,0
+NAII.US,D,20250610,000000,3.42,3.5,3.42,3.45,3007,0
+NAII.US,D,20250611,000000,3.49,3.49,3.42,3.42,2104,0
+NAII.US,D,20250612,000000,3.46,3.46,3.43,3.44,5021,0
+NAII.US,D,20250613,000000,3.42,3.46,3.42,3.42,783,0
+NAII.US,D,20250616,000000,3.4,3.52,3.4,3.46,4390,0
+NAII.US,D,20250617,000000,3.445,3.445,3.42,3.42,4501,0
+NAII.US,D,20250618,000000,3.4532,3.47,3.41,3.47,3426,0
+NAII.US,D,20250620,000000,3.4406,3.49,3.31,3.31,10288,0
+NAII.US,D,20250623,000000,3.33,3.33,3.33,3.33,1803,0
+NAII.US,D,20250624,000000,3.34,3.4673,3.34,3.4,4810,0
+NAII.US,D,20250625,000000,3.48,3.48,3.4,3.41,2244,0
+NAII.US,D,20250626,000000,3.445,3.49,3.435,3.46,3739,0
+NAII.US,D,20250627,000000,3.47,3.47,3.22,3.22,25168,0
+NAII.US,D,20250630,000000,3.34,3.34,3.25,3.28,1900,0
+NAII.US,D,20250701,000000,3.28,3.4,3.26,3.26,1157,0
+NAII.US,D,20250702,000000,3.22,3.3975,3.21,3.21,13476,0
+NAII.US,D,20250703,000000,3.3182,3.3182,3.25,3.25,1042,0
+NAII.US,D,20250707,000000,3.26,3.41,3.23,3.32,11463,0
+NAII.US,D,20250708,000000,3.42,3.48,3.32,3.32,5738,0
+NAII.US,D,20250709,000000,3.4989,3.4989,3.34,3.4252,831,0
+NAII.US,D,20250710,000000,3.33,3.5,3.33,3.5,5184,0
+NAII.US,D,20250711,000000,3.3401,3.49,3.3401,3.49,2585,0
+NAII.US,D,20250714,000000,3.4,3.51,3.38,3.4,4009,0
+NAII.US,D,20250715,000000,3.4,3.53,3.4,3.42,2261,0
+NAII.US,D,20250716,000000,3.42,3.57,3.42,3.43,1758,0
+NAII.US,D,20250717,000000,3.57,3.58,3.41,3.41,2793,0
+NAII.US,D,20250718,000000,3.4201,3.49,3.34,3.49,2140,0
+NAII.US,D,20250721,000000,3.34,3.48,3.34,3.36,6591,0
+NAII.US,D,20250722,000000,3.36,3.7,3.36,3.47,10771,0
+NAII.US,D,20250723,000000,3.4701,3.6662,3.4701,3.65,3931,0
+NAII.US,D,20250724,000000,3.53,3.65,3.53,3.65,1837,0
+NAII.US,D,20250725,000000,3.59,3.66,3.58,3.6199,1682,0
+NAII.US,D,20250728,000000,3.6,3.6,3.6,3.6,564,0
+NAII.US,D,20250729,000000,3.63,3.8,3.6101,3.8,6608,0
+NAII.US,D,20250730,000000,3.79,3.8,3.62,3.63,4380,0
+NAII.US,D,20250731,000000,3.69,3.8,3.63,3.63,1492,0
+NAII.US,D,20250801,000000,3.62,3.62,3.61,3.61,484,0
+NAII.US,D,20250804,000000,3.61,3.73,3.61,3.65,2623,0
+NAII.US,D,20250805,000000,3.61,3.68,3.61,3.66,2393,0
+NAII.US,D,20250806,000000,3.73,3.77,3.66,3.66,1543,0
+NAII.US,D,20250807,000000,3.77,3.77,3.7,3.7,820,0
+NAII.US,D,20250808,000000,3.65,3.7042,3.642,3.7042,1992,0
+NAII.US,D,20250811,000000,3.62,3.83,3.62,3.7,8985,0
+NAII.US,D,20250812,000000,3.73,3.82,3.73,3.82,461,0
+NAII.US,D,20250813,000000,3.79,3.9,3.77,3.77,3411,0
+NAII.US,D,20250814,000000,3.77,3.77,3.77,3.77,279,0
+NAII.US,D,20250815,000000,3.85,3.87,3.8,3.84,5915,0
+NAII.US,D,20250818,000000,3.8501,3.8779,3.8501,3.86,2363,0
+NAII.US,D,20250819,000000,3.85,3.87,3.85,3.85,955,0
+NAII.US,D,20250820,000000,3.8534,4,3.85,4,8072,0
+NAII.US,D,20250821,000000,3.86,3.9635,3.86,3.9635,1528,0
+NAII.US,D,20250822,000000,4.0315,4.0315,3.96,3.98,1379,0
+NAII.US,D,20250825,000000,3.9,3.9746,3.9,3.945,12869,0
+NAII.US,D,20250826,000000,3.9317,3.9317,3.67,3.67,21349,0
+NAII.US,D,20250827,000000,3.74,3.85,3.58,3.58,8515,0
+NAII.US,D,20250828,000000,3.6116,3.7834,3.6116,3.73,3252,0
+NAII.US,D,20250902,000000,3.63,3.63,3.63,3.63,815,0
+NAII.US,D,20250903,000000,3.63,3.63,3.63,3.63,522,0
+NAII.US,D,20250904,000000,3.735,3.81,3.735,3.81,1536,0
+NAII.US,D,20250905,000000,3.9335,3.9335,3.6,3.6,5033,0
+NAII.US,D,20250908,000000,3.83,3.83,3.4,3.41,21585,0
+NAII.US,D,20250909,000000,3.4,3.4,3.28,3.28,4286,0
+NAII.US,D,20250910,000000,3.32,3.4,3.32,3.37,5615,0
+NAII.US,D,20250911,000000,3.36,3.8699,3.36,3.59,12150,0
+NAII.US,D,20250912,000000,3.545,3.575,3.44,3.5,2276,0
+NAII.US,D,20250915,000000,3.45,3.45,3.22,3.23,6451,0
+NAII.US,D,20250916,000000,3.21,3.21,3.11,3.134,4903,0
+NAII.US,D,20250917,000000,2.89,3.17,2.89,3.01,5541,0
+NAII.US,D,20250918,000000,3.04,3.375,3.01,3.25,6994,0
+NAII.US,D,20250919,000000,3.28,3.28,3.02,3.12,5789,0
+NAII.US,D,20250922,000000,3.15,3.15,3,3.03,1747,0
+NAII.US,D,20250923,000000,3.2999,3.2999,2.97,3.131,2385,0
+NAII.US,D,20250924,000000,3.1,3.2,2.93,3.05,15289,0
+NAII.US,D,20250925,000000,2.98,2.9901,2.93,2.9862,6689,0
+NAII.US,D,20250926,000000,2.9665,2.99,2.87,2.88,13672,0
+NAII.US,D,20250929,000000,2.93,2.93,2.76,2.91,3167,0
+NAII.US,D,20250930,000000,2.74,2.91,2.74,2.8541,6225,0
+NAII.US,D,20251001,000000,2.77,2.9072,2.76,2.9,10271,0
+NAII.US,D,20251002,000000,2.7617,2.885,2.73,2.75,19256,0
+NAII.US,D,20251003,000000,2.9,2.92,2.78,2.82,16207,0
+NAII.US,D,20251006,000000,2.88,2.9,2.76,2.76,13935,0
+NAII.US,D,20251007,000000,2.83,2.88,2.7,2.71,23253,0
+NAII.US,D,20251008,000000,2.7,2.8011,2.67,2.68,13221,0
+NAII.US,D,20251009,000000,2.67,2.84,2.67,2.84,13580,0
+NAII.US,D,20251010,000000,2.7501,2.9,2.6501,2.66,6903,0
+NAII.US,D,20251013,000000,2.69,2.8424,2.69,2.72,8492,0
+NAII.US,D,20251014,000000,2.72,2.7739,2.65,2.66,3910,0
+NAII.US,D,20251015,000000,2.68,2.7846,2.64,2.75,15951,0
+NAII.US,D,20251016,000000,2.69,2.765,2.61,2.69,17858,0
+NAII.US,D,20251017,000000,2.67,2.68,2.6,2.625,24426,0
+NAII.US,D,20251020,000000,2.62,2.735,2.6,2.6962,16631,0
+NAII.US,D,20251021,000000,2.675,2.8775,2.61,2.63,33825,0
+NAII.US,D,20251022,000000,2.67,2.67,2.59,2.64,8317,0
+NAII.US,D,20251023,000000,2.69,2.69,2.6201,2.69,14349,0
+NAII.US,D,20251024,000000,2.68,3.08,2.66,2.725,166474,0
+NAII.US,D,20251027,000000,2.8583,2.94,2.7,2.78,47607,0
+NAII.US,D,20251028,000000,2.77,2.9,2.72,2.86,10929,0
+NAII.US,D,20251029,000000,2.86,3,2.77,2.81,52565,0
+NAII.US,D,20251030,000000,2.9464,2.9499,2.71,2.73,25362,0
+NAII.US,D,20251031,000000,2.7416,2.7416,2.69,2.725,10906,0
+NAII.US,D,20251103,000000,2.74,2.82,2.705,2.73,23307,0
+NAII.US,D,20251104,000000,2.7027,2.9143,2.7027,2.73,33330,0
+NAII.US,D,20251105,000000,2.76,3.04,2.76,2.98,43476,0
+NAII.US,D,20251106,000000,2.95,3.0296,2.9,2.91,22508,0
+NAII.US,D,20251107,000000,2.88,3.15,2.76,2.955,59208,0
+NAII.US,D,20251110,000000,2.92,3.05,2.82,2.82,27814,0
+NAII.US,D,20251111,000000,2.9,3.0084,2.8,2.86,31690,0
+NAII.US,D,20251112,000000,2.9682,3.05,2.77,2.81,54132,0
+NAII.US,D,20251113,000000,3.19,3.3899,3.15,3.36,66134,0
+NAII.US,D,20251114,000000,3.3,3.305,3.0713,3.17,83468,0
+NAII.US,D,20251117,000000,3.13,3.159,2.925,2.96,42979,0
+NAII.US,D,20251118,000000,2.91,3.13,2.91,3.06,22685,0
+NAII.US,D,20251119,000000,3,3.087,2.978,3.05,13033,0
+NAII.US,D,20251120,000000,3.1,3.137,2.981,3.1,17972,0
+NAII.US,D,20251121,000000,3.1315,3.2814,3.075,3.19,40194,0
+NAII.US,D,20251124,000000,3.21,3.69,3.14,3.68,57291,0
+NAII.US,D,20251125,000000,3.58,3.7,3.5104,3.64,26503,0
+NAII.US,D,20251126,000000,3.45,3.67,3.45,3.56,13688,0
+NAII.US,D,20251128,000000,3.56,3.7,3.56,3.625,2819,0
+NAII.US,D,20251201,000000,3.61,3.6561,3.5,3.5,8465,0
+NAII.US,D,20251202,000000,3.5,3.6765,3.42,3.55,12414,0
+NAII.US,D,20251203,000000,3.555,3.555,3.46,3.49,16035,0
+NAII.US,D,20251204,000000,3.5,3.5,3.45,3.45,994,0
+NAII.US,D,20251205,000000,3.46,3.47,3.2601,3.47,13437,0
+NAII.US,D,20251208,000000,3.4,3.4,3.1614,3.2,41554,0
+NAII.US,D,20251209,000000,3.17,3.335,3.06,3.12,23593,0
+NAII.US,D,20251210,000000,3.3473,3.3499,3.16,3.3,39753,0
+NAII.US,D,20251211,000000,3.22,3.3499,3.21,3.24,14912,0
+NAII.US,D,20251212,000000,3.2114,3.2599,3.145,3.15,5465,0
+NAII.US,D,20251215,000000,3.18,3.3349,3.1425,3.2,22191,0
+NAII.US,D,20251216,000000,3.11,3.24,3.11,3.19,11100,0
+NAII.US,D,20251217,000000,3.14,3.1886,3.12,3.14,20078,0
+NAII.US,D,20251218,000000,3.14,3.1922,3.14,3.15,26152,0
+NAII.US,D,20251219,000000,3.185,3.25,3.18,3.21,8697,0
+NAII.US,D,20251222,000000,3.2465,3.2465,3.15,3.15,8036,0
+NAII.US,D,20251223,000000,3.208,3.21,3.14,3.17,30540,0
+NAII.US,D,20251224,000000,3.25,3.4599,3.1501,3.21,1701,0
+NAII.US,D,20251226,000000,3.2,3.42,3.2,3.42,16141,0
+NAII.US,D,20251229,000000,3.38,3.55,3.35,3.435,24954,0
+NAII.US,D,20251230,000000,3.39,3.5479,3.3801,3.52,12849,0
+NAII.US,D,20251231,000000,3.5,3.58,3.47,3.58,13524,0
+NAII.US,D,20260102,000000,3.58,3.59,3.52,3.59,3501,0
+NAII.US,D,20260105,000000,3.54,3.74,3.54,3.7,4699,0
+NAII.US,D,20260106,000000,3.72,3.77,3.68,3.71,17417,0
+NAII.US,D,20260107,000000,3.75,3.97,3.72,3.93,17725,0
+NAII.US,D,20260108,000000,3.93,4.4405,3.865,4.34,39789,0
+NAII.US,D,20260109,000000,4.36,4.56,4.3238,4.56,12356,0
+NAII.US,D,20260112,000000,4.54,4.865,4.45,4.71,41100,0
+NAII.US,D,20260113,000000,4.82,4.96,4.5301,4.54,28065,0
+NAII.US,D,20260114,000000,4.73,4.7728,4.49,4.75,4322,0
+NAII.US,D,20260115,000000,4.7954,4.8,4.625,4.64,11146,0
+NAII.US,D,20260116,000000,4.6,4.77,4.6,4.695,6120,0
+NAII.US,D,20260120,000000,4.61,4.83,4.54,4.83,1178,0
+NAII.US,D,20260121,000000,4.6,4.61,4.2502,4.39,24311,0
+NAII.US,D,20260122,000000,4.49,4.49,4.31,4.32,18404,0
+NAII.US,D,20260123,000000,4.24,4.3334,3.98,4.15,14886,0
+NAII.US,D,20260126,000000,4.3,4.5201,4.1,4.1,3937,0
+NAII.US,D,20260127,000000,4.05,4.2058,3.95,3.95,3162,0
+NAII.US,D,20260128,000000,3.7,4.0499,3.6528,4.04,9500,0
+NAII.US,D,20260129,000000,3.91,4.09,3.8981,4.09,5314,0
+NAII.US,D,20260130,000000,3.85,4.2199,3.85,4.1,3467,0
+NAII.US,D,20260202,000000,4.0363,4.1,3.85,3.98,4263,0
+NAII.US,D,20260203,000000,3.81,3.93,3.5,3.81,10991,0
+NAII.US,D,20260204,000000,3.76,3.91,3.51,3.69,25984,0
+NAII.US,D,20260205,000000,3.59,3.81,3.07,3.11,73547,0
+NAII.US,D,20260206,000000,3.18,3.685,3.08,3.21,64453,0
+NAII.US,D,20260209,000000,3.28,3.4707,3.26,3.3,6766,0
+NAII.US,D,20260210,000000,3.29,3.4999,3.27,3.32,16692,0
+NAII.US,D,20260211,000000,3.41,3.4999,3.36,3.42,10196,0
+NAII.US,D,20260212,000000,3.435,3.4699,3.3201,3.42,7147,0
+NAII.US,D,20260213,000000,3.5,3.5,3.44,3.49,5921,0
+NAII.US,D,20260217,000000,2.82,2.82,2.33,2.555,103359,0
+NAII.US,D,20260218,000000,2.495,2.61,2.41,2.61,13176,0
diff --git a/daily/us/nasdaq stocks/2/naka.us.txt b/daily/us/nasdaq stocks/2/naka.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b635bb6c5d0893bed70e788dc964cbcb26fdbd1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/naka.us.txt	
@@ -0,0 +1,430 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAKA.US,D,20240603,000000,2.99,3.11,2.35,2.66,147381,0
+NAKA.US,D,20240604,000000,2.53,3.1099,2.41,2.92,73846,0
+NAKA.US,D,20240605,000000,2.91,3.09,2.6,2.73,51241,0
+NAKA.US,D,20240606,000000,2.94,2.94,2.41,2.69,56475,0
+NAKA.US,D,20240607,000000,2.67,2.9,2.65,2.72,27557,0
+NAKA.US,D,20240610,000000,2.74,2.74,2.5601,2.7,26956,0
+NAKA.US,D,20240611,000000,2.65,3.1,2.55,2.8,95302,0
+NAKA.US,D,20240612,000000,2.9,2.9999,2.55,2.92,91415,0
+NAKA.US,D,20240613,000000,2.97,3,2.6501,2.78,69619,0
+NAKA.US,D,20240614,000000,2.88,2.99,2.63,2.7,38722,0
+NAKA.US,D,20240617,000000,2.64,2.92,2.62,2.77,57989,0
+NAKA.US,D,20240618,000000,2.85,2.98,2.65,2.72,55061,0
+NAKA.US,D,20240620,000000,2.7,3,2.65,2.91,49353,0
+NAKA.US,D,20240621,000000,2.96,2.9899,2.85,2.93,36305,0
+NAKA.US,D,20240624,000000,2.91,3.24,2.73,3.08,80515,0
+NAKA.US,D,20240625,000000,3.13,3.2399,2.92,3.07,66871,0
+NAKA.US,D,20240626,000000,3.12,3.23,2.9,2.98,49437,0
+NAKA.US,D,20240627,000000,2.998,3.15,2.7317,2.79,33613,0
+NAKA.US,D,20240628,000000,2.68,2.8177,2.62,2.75,18440,0
+NAKA.US,D,20240701,000000,2.71,2.83,2.5,2.57,46527,0
+NAKA.US,D,20240702,000000,2.61,2.65,2.05,2.2,52360,0
+NAKA.US,D,20240703,000000,2.34,2.49,2.22,2.46,9614,0
+NAKA.US,D,20240705,000000,2.45,2.46,2.25,2.25,35168,0
+NAKA.US,D,20240708,000000,2.32,2.41,2.25,2.25,15439,0
+NAKA.US,D,20240709,000000,2.35,2.6,2.25,2.45,65829,0
+NAKA.US,D,20240710,000000,2.51,2.58,2.41,2.52,28596,0
+NAKA.US,D,20240711,000000,2.6,2.69,2.37,2.49,16416,0
+NAKA.US,D,20240712,000000,2.4,2.5,2.3,2.4,23744,0
+NAKA.US,D,20240715,000000,2.27,2.35,2.24,2.35,24224,0
+NAKA.US,D,20240716,000000,2.41,2.41,2.3,2.37,6883,0
+NAKA.US,D,20240717,000000,2.41,2.41,2.26,2.35,9273,0
+NAKA.US,D,20240718,000000,2.4,2.9188,2.25,2.79,96315,0
+NAKA.US,D,20240719,000000,2.71,3.0147,2.69,2.87,130357,0
+NAKA.US,D,20240722,000000,2.82,3.0353,2.82,2.99,82946,0
+NAKA.US,D,20240723,000000,2.82,3.0999,2.81,3.04,66440,0
+NAKA.US,D,20240724,000000,2.989,3.2786,2.94,3.22,145304,0
+NAKA.US,D,20240725,000000,3.3,3.48,1.9,1.97,860514,0
+NAKA.US,D,20240726,000000,1.96,2.04,1.7301,1.7999,264007,0
+NAKA.US,D,20240729,000000,1.97,1.97,1.53,1.59,497203,0
+NAKA.US,D,20240730,000000,1.57,1.7,1.52,1.68,121383,0
+NAKA.US,D,20240731,000000,1.66,1.84,1.61,1.72,111479,0
+NAKA.US,D,20240801,000000,1.73,1.73,1.61,1.67,65559,0
+NAKA.US,D,20240802,000000,1.61,1.66,1.56,1.62,69446,0
+NAKA.US,D,20240805,000000,1.5,1.55,1.4001,1.515,70789,0
+NAKA.US,D,20240806,000000,1.53,1.6575,1.45,1.53,69096,0
+NAKA.US,D,20240807,000000,1.53,1.5599,1.45,1.4937,34827,0
+NAKA.US,D,20240808,000000,1.53,1.63,1.48,1.51,43795,0
+NAKA.US,D,20240809,000000,1.54,1.61,1.46,1.58,21563,0
+NAKA.US,D,20240812,000000,1.55,1.61,1.47,1.5987,28934,0
+NAKA.US,D,20240813,000000,1.56,1.59,1.56,1.5899,21989,0
+NAKA.US,D,20240814,000000,1.69,1.6999,1.55,1.615,55508,0
+NAKA.US,D,20240815,000000,1.57,1.67,1.56,1.63,19978,0
+NAKA.US,D,20240816,000000,1.55,1.64,1.55,1.6399,8630,0
+NAKA.US,D,20240819,000000,1.605,1.85,1.45,1.72,259210,0
+NAKA.US,D,20240820,000000,1.8699,1.8699,1.66,1.7143,219596,0
+NAKA.US,D,20240821,000000,1.73,1.8716,1.69,1.73,223094,0
+NAKA.US,D,20240822,000000,1.78,1.8699,1.65,1.7,263425,0
+NAKA.US,D,20240823,000000,1.7,1.7099,1.58,1.6572,138744,0
+NAKA.US,D,20240826,000000,1.62,1.67,1.5,1.63,101156,0
+NAKA.US,D,20240827,000000,1.63,1.63,1.45,1.48,183332,0
+NAKA.US,D,20240828,000000,1.45,1.45,1.3193,1.3669,256554,0
+NAKA.US,D,20240829,000000,1.36,1.36,1.07,1.22,222656,0
+NAKA.US,D,20240830,000000,1.23,1.2699,1.16,1.2,63850,0
+NAKA.US,D,20240903,000000,1.22,1.2799,1.12,1.17,49197,0
+NAKA.US,D,20240904,000000,1.13,1.28,1.115,1.27,102943,0
+NAKA.US,D,20240905,000000,1.24,1.35,1.19,1.33,127534,0
+NAKA.US,D,20240906,000000,1.31,1.43,1.3,1.335,71949,0
+NAKA.US,D,20240909,000000,1.34,1.3899,1.18,1.32,48354,0
+NAKA.US,D,20240910,000000,1.3575,1.3575,1.26,1.285,27963,0
+NAKA.US,D,20240911,000000,1.3399,1.3399,1.2301,1.28,29283,0
+NAKA.US,D,20240912,000000,1.265,1.28,1.165,1.24,34640,0
+NAKA.US,D,20240913,000000,1.228,1.2799,1.22,1.2699,17418,0
+NAKA.US,D,20240916,000000,1.27,1.31,1.2101,1.265,26249,0
+NAKA.US,D,20240917,000000,1.29,1.3,1.25,1.27,23049,0
+NAKA.US,D,20240918,000000,1.27,1.3,1.23,1.2729,21678,0
+NAKA.US,D,20240919,000000,1.25,1.2857,1.23,1.2725,15676,0
+NAKA.US,D,20240920,000000,1.251,1.3,1.2,1.2,32403,0
+NAKA.US,D,20240923,000000,1.2291,1.248,1.205,1.23,15856,0
+NAKA.US,D,20240924,000000,1.23,1.24,1.19,1.2099,45572,0
+NAKA.US,D,20240925,000000,1.21,1.285,1.2,1.2279,53606,0
+NAKA.US,D,20240926,000000,1.25,1.2664,1.11,1.135,104853,0
+NAKA.US,D,20240927,000000,1.2393,1.2399,1.06,1.1085,84262,0
+NAKA.US,D,20240930,000000,1.14,1.14,1.04,1.05,48478,0
+NAKA.US,D,20241001,000000,1.05,1.0899,1,1.0599,33496,0
+NAKA.US,D,20241002,000000,1.04,1.0499,1,1.0383,50687,0
+NAKA.US,D,20241003,000000,1.04,1.04,1,1.0199,41832,0
+NAKA.US,D,20241004,000000,1.0177,1.0398,1,1.033,23087,0
+NAKA.US,D,20241007,000000,1.03,1.09,1.01,1.09,26512,0
+NAKA.US,D,20241008,000000,1.1,1.1836,0.88,1.075,1676946,0
+NAKA.US,D,20241009,000000,1.16,1.37,1.09,1.37,657897,0
+NAKA.US,D,20241010,000000,1.27,1.5,1.19,1.28,411142,0
+NAKA.US,D,20241011,000000,1.25,1.48,1.25,1.39,393744,0
+NAKA.US,D,20241014,000000,1.36,1.36,1.2,1.2,155441,0
+NAKA.US,D,20241015,000000,1.21,1.32,1.21,1.24,221285,0
+NAKA.US,D,20241016,000000,1.18,1.2,1.07,1.2,147313,0
+NAKA.US,D,20241017,000000,1.18,1.22,1.16,1.22,33926,0
+NAKA.US,D,20241018,000000,1.16,1.55,1.16,1.48,837141,0
+NAKA.US,D,20241021,000000,1.43,1.45,1.32,1.34,144559,0
+NAKA.US,D,20241022,000000,1.34,1.4,1.23,1.25,255919,0
+NAKA.US,D,20241023,000000,1.21,1.26,1.085,1.11,65781,0
+NAKA.US,D,20241024,000000,1.12,1.12,1.04,1.06,67875,0
+NAKA.US,D,20241025,000000,1.07,1.1599,0.97,1.02,103979,0
+NAKA.US,D,20241028,000000,1.04,1.0401,0.88,0.8884,177273,0
+NAKA.US,D,20241029,000000,0.945,1.29,0.8928,1,6011121,0
+NAKA.US,D,20241030,000000,0.94,1.05,0.92,1.03,425844,0
+NAKA.US,D,20241031,000000,0.9977,1.08,0.96,1.01,241279,0
+NAKA.US,D,20241101,000000,1.02,1.08,0.9287,0.9699,60385,0
+NAKA.US,D,20241104,000000,0.95,0.97,0.923,0.93,73335,0
+NAKA.US,D,20241105,000000,0.93,0.96,0.876,0.9,169675,0
+NAKA.US,D,20241106,000000,0.9,0.92336,0.85,0.85,95118,0
+NAKA.US,D,20241107,000000,0.85,0.89,0.811,0.8497,71738,0
+NAKA.US,D,20241108,000000,0.893251,0.9088,0.8272,0.8605,62731,0
+NAKA.US,D,20241111,000000,0.8447,0.8808,0.8447,0.8669,24364,0
+NAKA.US,D,20241112,000000,0.8984,0.9418,0.8516,0.9029,47424,0
+NAKA.US,D,20241113,000000,0.82,0.8986,0.78,0.826,150220,0
+NAKA.US,D,20241114,000000,0.86,0.95,0.84,0.9211,88483,0
+NAKA.US,D,20241115,000000,0.94,0.95,0.89755,0.92,26656,0
+NAKA.US,D,20241118,000000,0.93,0.9354,0.8718,0.8901,22546,0
+NAKA.US,D,20241119,000000,0.9,0.9,0.8276,0.8277,54468,0
+NAKA.US,D,20241120,000000,0.9,0.9399,0.83,0.91,64441,0
+NAKA.US,D,20241121,000000,0.93,1.1972,0.92,0.97,154737,0
+NAKA.US,D,20241122,000000,0.97,1.09,0.9525,1.08,113088,0
+NAKA.US,D,20241125,000000,1.05,1.49,1.0201,1.49,2168049,0
+NAKA.US,D,20241126,000000,1.46,2.21,1.33,1.89,5463311,0
+NAKA.US,D,20241127,000000,1.91,1.93,0.65,1.08,3546326,0
+NAKA.US,D,20241129,000000,1.09,1.19,1.01,1.17,489412,0
+NAKA.US,D,20241202,000000,1.2,1.41,1.082,1.14,901284,0
+NAKA.US,D,20241203,000000,1.37,1.83,1.31,1.58,4827353,0
+NAKA.US,D,20241204,000000,1.6,1.87,1.45,1.77,1052739,0
+NAKA.US,D,20241205,000000,1.84,1.89,1.62,1.67,575718,0
+NAKA.US,D,20241206,000000,1.72,1.8384,1.5529,1.59,334861,0
+NAKA.US,D,20241209,000000,1.51,1.55,1.34,1.37,331461,0
+NAKA.US,D,20241210,000000,1.37,1.56,1.3305,1.52,218426,0
+NAKA.US,D,20241211,000000,1.48,1.48,1.28,1.3,128512,0
+NAKA.US,D,20241212,000000,1.27,1.35,1,1.32,152715,0
+NAKA.US,D,20241213,000000,1.28,1.3398,1.22,1.3,82449,0
+NAKA.US,D,20241216,000000,1.27,1.302,1.13,1.15,110579,0
+NAKA.US,D,20241217,000000,1.09,1.284,1.08,1.085,182343,0
+NAKA.US,D,20241218,000000,1.09,1.19,1.09,1.15,57205,0
+NAKA.US,D,20241219,000000,1.15,1.19,1.06,1.15,104587,0
+NAKA.US,D,20241220,000000,1.13,1.1477,1.105,1.12,33253,0
+NAKA.US,D,20241223,000000,1.11,1.16,1.08,1.11,57083,0
+NAKA.US,D,20241224,000000,1.08,1.11,1.05,1.06,45934,0
+NAKA.US,D,20241226,000000,1.05,1.12,1.05,1.11,63469,0
+NAKA.US,D,20241227,000000,1.13,1.1996,1.11,1.15,72881,0
+NAKA.US,D,20241230,000000,1.15,1.47,1.1,1.32,299665,0
+NAKA.US,D,20241231,000000,1.29,1.35,1.24,1.24,31229,0
+NAKA.US,D,20250102,000000,1.2402,1.44,1.24,1.4075,57427,0
+NAKA.US,D,20250103,000000,1.38,1.53,1.36,1.53,133250,0
+NAKA.US,D,20250106,000000,1.53,1.53,1.3401,1.3966,83986,0
+NAKA.US,D,20250107,000000,1.45,1.66,1.42,1.64,103218,0
+NAKA.US,D,20250108,000000,1.64,1.7999,1.54,1.63,67526,0
+NAKA.US,D,20250110,000000,1.55,1.625,1.3101,1.43,245214,0
+NAKA.US,D,20250113,000000,1.38,1.45,1.36,1.4419,116024,0
+NAKA.US,D,20250114,000000,1.44,1.51,1.39,1.41,15127,0
+NAKA.US,D,20250115,000000,1.45,1.65,1.39,1.455,79618,0
+NAKA.US,D,20250116,000000,1.45,1.5959,1.37,1.45,64256,0
+NAKA.US,D,20250117,000000,1.475,1.55,1.39,1.4732,34328,0
+NAKA.US,D,20250121,000000,1.53,1.55,1.4004,1.4418,40366,0
+NAKA.US,D,20250122,000000,1.42,1.48,1.41,1.465,51821,0
+NAKA.US,D,20250123,000000,1.45,1.45,1.37,1.4,65615,0
+NAKA.US,D,20250124,000000,1.37,1.4,1.3,1.34,56270,0
+NAKA.US,D,20250127,000000,1.41,1.42,1.2,1.26,80313,0
+NAKA.US,D,20250128,000000,1.23,1.35,1.215,1.35,18068,0
+NAKA.US,D,20250129,000000,1.42,1.4399,1.33,1.33,29938,0
+NAKA.US,D,20250130,000000,1.3338,1.35,1.3,1.31,7300,0
+NAKA.US,D,20250131,000000,1.3347,1.43,1.26,1.3,91755,0
+NAKA.US,D,20250203,000000,1.25,1.2765,1.2,1.2,50862,0
+NAKA.US,D,20250204,000000,1.2,1.2428,1.2,1.21,11097,0
+NAKA.US,D,20250205,000000,1.22,1.26,1.2,1.21,31715,0
+NAKA.US,D,20250206,000000,1.23,1.24,1.2001,1.226,16414,0
+NAKA.US,D,20250207,000000,1.24,1.2641,1.23,1.25,10027,0
+NAKA.US,D,20250210,000000,1.27,1.2745,1.2426,1.25,23325,0
+NAKA.US,D,20250211,000000,1.2,1.48,1.18,1.4216,624679,0
+NAKA.US,D,20250212,000000,1.81,5.2499,1.72,3.28,219476289,0
+NAKA.US,D,20250213,000000,2.83,3.06,2.46,2.5,4972061,0
+NAKA.US,D,20250214,000000,2.5,4.1,2.4,2.89,31204970,0
+NAKA.US,D,20250218,000000,2.5,2.9,2.5,2.68,790404,0
+NAKA.US,D,20250219,000000,2.57,3.24,2.57,2.7,1282214,0
+NAKA.US,D,20250220,000000,2.79,3.26,2.65,2.99,1370974,0
+NAKA.US,D,20250221,000000,2.96,3.09,2.25,2.36,591685,0
+NAKA.US,D,20250224,000000,2.43,2.535,1.91,2.11,573505,0
+NAKA.US,D,20250225,000000,2.08,2.1637,1.8601,1.93,155297,0
+NAKA.US,D,20250226,000000,2.04,2.04,1.81,1.92,68657,0
+NAKA.US,D,20250227,000000,1.97,2.0243,1.86,1.88,118804,0
+NAKA.US,D,20250228,000000,1.8,1.84,1.65,1.68,165779,0
+NAKA.US,D,20250303,000000,1.73,1.775,1.7,1.7,31067,0
+NAKA.US,D,20250304,000000,1.68,1.75,1.53,1.72,75806,0
+NAKA.US,D,20250305,000000,1.75,1.83,1.68,1.77,51455,0
+NAKA.US,D,20250306,000000,1.72,1.82,1.71,1.71,41451,0
+NAKA.US,D,20250307,000000,1.74,1.7699,1.62,1.65,52571,0
+NAKA.US,D,20250310,000000,1.56,1.6213,1.42,1.54,177846,0
+NAKA.US,D,20250311,000000,1.61,1.61,1.42,1.42,35923,0
+NAKA.US,D,20250312,000000,1.42,1.48,1.42,1.43,28102,0
+NAKA.US,D,20250313,000000,1.47,1.59,1.42,1.45,79885,0
+NAKA.US,D,20250314,000000,1.45,1.55,1.3896,1.5,41008,0
+NAKA.US,D,20250317,000000,1.56,1.609,1.49,1.57,47012,0
+NAKA.US,D,20250318,000000,1.62,1.7298,1.53,1.59,98167,0
+NAKA.US,D,20250319,000000,1.54,1.5607,1.39,1.47,115863,0
+NAKA.US,D,20250320,000000,1.52,1.5474,1.4,1.46,92217,0
+NAKA.US,D,20250321,000000,1.41,1.53,1.41,1.51,45533,0
+NAKA.US,D,20250324,000000,1.55,2.89,1.5431,2.18,31959322,0
+NAKA.US,D,20250325,000000,1.97,2.14,1.75,2.08,705841,0
+NAKA.US,D,20250326,000000,1.93,2.066,1.71,1.71,270257,0
+NAKA.US,D,20250327,000000,1.75,2.18,1.7153,2.08,574677,0
+NAKA.US,D,20250328,000000,1.92,2.0275,1.77,1.9,150407,0
+NAKA.US,D,20250331,000000,1.74,1.75,1.57,1.61,136659,0
+NAKA.US,D,20250401,000000,1.57,1.7,1.54,1.59,86704,0
+NAKA.US,D,20250402,000000,1.61,1.69,1.5,1.56,60582,0
+NAKA.US,D,20250403,000000,1.51,1.6,1.5003,1.56,36152,0
+NAKA.US,D,20250404,000000,1.56,1.5942,1.4,1.48,107086,0
+NAKA.US,D,20250407,000000,1.42,1.6899,1.3,1.43,140741,0
+NAKA.US,D,20250408,000000,1.47,1.77,1.47,1.6301,199970,0
+NAKA.US,D,20250409,000000,1.6,1.75,1.6,1.75,37822,0
+NAKA.US,D,20250410,000000,1.71,1.82,1.65,1.72,35727,0
+NAKA.US,D,20250411,000000,1.67,1.84,1.67,1.72,33381,0
+NAKA.US,D,20250414,000000,1.69,1.702,1.62,1.66,51298,0
+NAKA.US,D,20250415,000000,1.65,1.72,1.6201,1.7,26904,0
+NAKA.US,D,20250416,000000,1.65,1.68,1.62,1.66,22229,0
+NAKA.US,D,20250417,000000,1.72,1.7847,1.6503,1.75,34871,0
+NAKA.US,D,20250421,000000,1.71,1.74,1.41,1.47,98563,0
+NAKA.US,D,20250422,000000,1.49,1.65,1.49,1.65,31943,0
+NAKA.US,D,20250423,000000,1.67,1.88,1.62,1.78,99379,0
+NAKA.US,D,20250424,000000,1.73,1.78,1.4,1.71,142535,0
+NAKA.US,D,20250425,000000,1.73,1.845,1.71,1.81,34805,0
+NAKA.US,D,20250428,000000,1.77,1.82,1.67,1.79,65742,0
+NAKA.US,D,20250429,000000,1.74,1.85,1.71,1.8,70305,0
+NAKA.US,D,20250430,000000,1.82,2,1.7,1.88,134839,0
+NAKA.US,D,20250501,000000,1.93,1.955,1.85,1.88,42024,0
+NAKA.US,D,20250502,000000,1.91,2.43,1.91,2.17,340288,0
+NAKA.US,D,20250505,000000,2.31,2.78,2.31,2.71,554119,0
+NAKA.US,D,20250506,000000,2.75,3.39,2.623,3.06,607513,0
+NAKA.US,D,20250507,000000,3.14,3.65,3.04,3.09,619453,0
+NAKA.US,D,20250508,000000,3.27,4.0787,3.27,3.78,641042,0
+NAKA.US,D,20250509,000000,3.88,4.15,3.57,3.9,337033,0
+NAKA.US,D,20250512,000000,28.515,31.45,13.24,13.69,65933973,0
+NAKA.US,D,20250513,000000,13.135,13.2799,10,10.35,7175498,0
+NAKA.US,D,20250514,000000,10,10.25,7.57,7.65,2550395,0
+NAKA.US,D,20250515,000000,8.59,14.49,8.06,13.86,29934280,0
+NAKA.US,D,20250516,000000,12.45,15,11.1,12.95,4560199,0
+NAKA.US,D,20250519,000000,12.76,15.98,12.5,13.96,2894677,0
+NAKA.US,D,20250520,000000,14.04,15.8,13.35,15.22,2010584,0
+NAKA.US,D,20250521,000000,19.05,23.4099,17.27,22.83,11230834,0
+NAKA.US,D,20250522,000000,28.63,34.77,22.5101,24.94,10251040,0
+NAKA.US,D,20250523,000000,24.04,24.5299,17.43,22.64,1667358,0
+NAKA.US,D,20250527,000000,25,29.5,18.26,25.03,2725644,0
+NAKA.US,D,20250528,000000,24.58,28,23.5,24.23,1456892,0
+NAKA.US,D,20250529,000000,24.6,24.8899,21.85,22.43,833480,0
+NAKA.US,D,20250530,000000,22.02,23.9,20.05,22.6,1589137,0
+NAKA.US,D,20250602,000000,22.53,23.5101,20.6894,21.29,467169,0
+NAKA.US,D,20250603,000000,21.5,22.003,16.7,18.36,1336454,0
+NAKA.US,D,20250604,000000,18.13,18.86,16.51,17.13,770774,0
+NAKA.US,D,20250605,000000,17.15,17.8738,15.43,16.02,674573,0
+NAKA.US,D,20250606,000000,16.26,17.2,15.55,15.88,431210,0
+NAKA.US,D,20250609,000000,15.9,15.92,12.785,13.35,982577,0
+NAKA.US,D,20250610,000000,13.62,13.7,10.32,11.6,677389,0
+NAKA.US,D,20250611,000000,11.65,20.2,11.61,18.34,4397120,0
+NAKA.US,D,20250612,000000,17,19.1,16.01,16.97,944156,0
+NAKA.US,D,20250613,000000,16.5,16.52,12.8,13.8,1170688,0
+NAKA.US,D,20250616,000000,14.6,15.0997,13.31,15.09,845953,0
+NAKA.US,D,20250617,000000,14.58,16.65,14.31,14.82,577305,0
+NAKA.US,D,20250618,000000,14.24,14.99,13.56,13.94,795197,0
+NAKA.US,D,20250620,000000,13.73,14.3,12.72,14.22,905329,0
+NAKA.US,D,20250623,000000,13.65,16.98,12.26,16.3,920505,0
+NAKA.US,D,20250624,000000,16.3,16.4,14.63,15.31,510291,0
+NAKA.US,D,20250625,000000,15,15.9,13.69,14.12,761801,0
+NAKA.US,D,20250626,000000,14.04,14.7,13.26,14.68,278583,0
+NAKA.US,D,20250627,000000,14.33,15,13.1327,14.28,389859,0
+NAKA.US,D,20250630,000000,14.2,14.55,13.5,13.845,314451,0
+NAKA.US,D,20250701,000000,13.5,13.81,12.65,13.61,225344,0
+NAKA.US,D,20250702,000000,13.6,14.18,12.3,13.12,473562,0
+NAKA.US,D,20250703,000000,13.105,13.3,12.4,12.75,223445,0
+NAKA.US,D,20250707,000000,12.65,12.65,11.5,12.04,344730,0
+NAKA.US,D,20250708,000000,12.31,13.14,12.295,12.91,284974,0
+NAKA.US,D,20250709,000000,13.02,13.14,11.61,12.35,420623,0
+NAKA.US,D,20250710,000000,12.4,13.53,12.115,13.3,413223,0
+NAKA.US,D,20250711,000000,13.7,13.7,12.2,12.3,345719,0
+NAKA.US,D,20250714,000000,12.77,13.25,11.86,12.09,358079,0
+NAKA.US,D,20250715,000000,12.25,12.4,11.51,11.77,253660,0
+NAKA.US,D,20250716,000000,11.9,12.2,11.4,11.41,476778,0
+NAKA.US,D,20250717,000000,11.41,11.685,11.01,11.43,244015,0
+NAKA.US,D,20250718,000000,11.46,11.525,10.68,11.02,247573,0
+NAKA.US,D,20250721,000000,11.11,11.1986,10.69,10.95,172456,0
+NAKA.US,D,20250722,000000,11.2,11.63,10.35,11.17,260993,0
+NAKA.US,D,20250723,000000,11.19,11.6,10.9001,11.56,257890,0
+NAKA.US,D,20250724,000000,11.52,11.56,10.89,10.9,96264,0
+NAKA.US,D,20250725,000000,10.89,11.15,10.65,10.97,101294,0
+NAKA.US,D,20250728,000000,11.14,11.25,10.56,10.59,112466,0
+NAKA.US,D,20250729,000000,10.55,10.65,7.92,8.41,608004,0
+NAKA.US,D,20250730,000000,8.52,8.89,7.95,7.98,328766,0
+NAKA.US,D,20250731,000000,7.93,8.13,7.14,7.22,356304,0
+NAKA.US,D,20250801,000000,7.03,7.15,5.8101,6.35,569538,0
+NAKA.US,D,20250804,000000,6.45,7.88,6,7.58,494060,0
+NAKA.US,D,20250805,000000,7.24,7.5682,7.01,7.24,231322,0
+NAKA.US,D,20250806,000000,7.2,7.88,6.9,7.61,304997,0
+NAKA.US,D,20250807,000000,7.78,7.87,7.25,7.5,214285,0
+NAKA.US,D,20250808,000000,7.5,10.1682,7.34,9.57,656702,0
+NAKA.US,D,20250811,000000,10.3,16.48,9.7001,14.28,3484530,0
+NAKA.US,D,20250812,000000,12.93,13.06,10.16,11.09,1212564,0
+NAKA.US,D,20250813,000000,11.54,14.14,11.3,13.25,1140181,0
+NAKA.US,D,20250814,000000,11.87,15.36,11.55,15.02,897269,0
+NAKA.US,D,20250815,000000,15.6,15.6,13.0143,13.67,605138,0
+NAKA.US,D,20250818,000000,13.02,13.2,11.75,12.02,386279,0
+NAKA.US,D,20250819,000000,12.66,13.1,10,10.62,611523,0
+NAKA.US,D,20250820,000000,10.27,10.7643,9.3103,10.09,758584,0
+NAKA.US,D,20250821,000000,10.01,10.81,9.48,10.63,341021,0
+NAKA.US,D,20250822,000000,10.48,10.56,9.4,10.13,471799,0
+NAKA.US,D,20250825,000000,9.725,10.36,9.05,9.17,429872,0
+NAKA.US,D,20250826,000000,9.73,9.73,7.93,8.07,806464,0
+NAKA.US,D,20250827,000000,7.92,7.92,5.96,6.32,2593280,0
+NAKA.US,D,20250828,000000,6.32,6.6,5.7706,5.93,1465734,0
+NAKA.US,D,20250829,000000,5.77,5.9,4.8,5.44,1860294,0
+NAKA.US,D,20250902,000000,5.24,5.39,4.33,4.63,1515275,0
+NAKA.US,D,20250903,000000,4.68,4.69,3.79,4.22,2848791,0
+NAKA.US,D,20250904,000000,4.14,4.21,3.26,3.28,2388604,0
+NAKA.US,D,20250905,000000,3.49,4.27,3.4726,4.08,5617618,0
+NAKA.US,D,20250908,000000,3.76,5.15,3.75,4.56,6579153,0
+NAKA.US,D,20250909,000000,4.41,8.58,4.33,8.08,15877054,0
+NAKA.US,D,20250910,000000,5.92,6,4.5842,4.8,5820868,0
+NAKA.US,D,20250911,000000,4.47,4.48,3.83,3.945,5697913,0
+NAKA.US,D,20250912,000000,3.59,3.59,2.77,2.78,20543240,0
+NAKA.US,D,20250915,000000,1.22,1.46,1.16,1.24,108253916,0
+NAKA.US,D,20250916,000000,1.35,1.61,1.34,1.5,75544650,0
+NAKA.US,D,20250917,000000,1.615,1.71,1.4,1.43,49879417,0
+NAKA.US,D,20250918,000000,1.44,1.5,1.28,1.49,35065626,0
+NAKA.US,D,20250919,000000,1.49,1.55,1.36,1.4,42497074,0
+NAKA.US,D,20250922,000000,1.36,1.37,1.265,1.33,26549849,0
+NAKA.US,D,20250923,000000,1.3,1.32,1.23,1.25,17691185,0
+NAKA.US,D,20250924,000000,1.31,1.31,1.16,1.17,23713615,0
+NAKA.US,D,20250925,000000,1.16,1.3299,1.132015,1.26,48725654,0
+NAKA.US,D,20250926,000000,1.24,1.25,1.09,1.15,21933810,0
+NAKA.US,D,20250929,000000,1.19,1.2,1.15,1.17,13292249,0
+NAKA.US,D,20250930,000000,1.15,1.17,1.06,1.07,20242047,0
+NAKA.US,D,20251001,000000,1.1,1.15,1.07,1.13,19199207,0
+NAKA.US,D,20251002,000000,1.17,1.185,1.09,1.1,19727022,0
+NAKA.US,D,20251003,000000,1.11,1.145,1.0802,1.13,30317538,0
+NAKA.US,D,20251006,000000,1.15,1.16,1.01,1.03,47382415,0
+NAKA.US,D,20251007,000000,1.07,1.07,0.9109,1.02,54813769,0
+NAKA.US,D,20251008,000000,0.9865,1.01,0.95,0.9601,22082003,0
+NAKA.US,D,20251009,000000,0.9769,1.02,0.9268,0.9377,26742858,0
+NAKA.US,D,20251010,000000,0.9403,0.945,0.8647,0.87,27264846,0
+NAKA.US,D,20251013,000000,0.8874,0.889,0.74,0.8564,44554582,0
+NAKA.US,D,20251014,000000,0.7889,0.8168,0.7531,0.7897,33967902,0
+NAKA.US,D,20251015,000000,0.79,0.8353,0.7623,0.7999,33899056,0
+NAKA.US,D,20251016,000000,0.8,0.855,0.75,0.757,18782362,0
+NAKA.US,D,20251017,000000,0.7536,0.78,0.71,0.72,12715244,0
+NAKA.US,D,20251020,000000,0.7479,0.7922,0.732601,0.7904,10123734,0
+NAKA.US,D,20251021,000000,0.788,0.7935,0.7402,0.752,9719283,0
+NAKA.US,D,20251022,000000,0.74,0.7457,0.6856,0.72,15777554,0
+NAKA.US,D,20251023,000000,0.7215,0.8318,0.7156,0.795,22427352,0
+NAKA.US,D,20251024,000000,0.814,0.8606,0.7658,0.84,29985304,0
+NAKA.US,D,20251027,000000,0.89,1.05,0.865,1.01,99193403,0
+NAKA.US,D,20251028,000000,0.9997,1.05,0.87,0.9192,72672538,0
+NAKA.US,D,20251029,000000,0.892,1.02,0.84,0.948,52833040,0
+NAKA.US,D,20251030,000000,0.8893,0.97,0.85,0.8534,26813957,0
+NAKA.US,D,20251031,000000,0.864,0.9796,0.8605,0.9296,31891768,0
+NAKA.US,D,20251103,000000,0.88,0.92,0.8631,0.8886,28635172,0
+NAKA.US,D,20251104,000000,0.85,0.8551,0.7801,0.783,30832966,0
+NAKA.US,D,20251105,000000,0.7984,0.8349,0.788,0.8078,16808296,0
+NAKA.US,D,20251106,000000,0.8112,0.81525,0.7267,0.7269,21292970,0
+NAKA.US,D,20251107,000000,0.7089,0.81,0.6969,0.77,16403882,0
+NAKA.US,D,20251110,000000,0.7928,0.801,0.7285,0.7382,15953101,0
+NAKA.US,D,20251111,000000,0.7459,0.7459,0.695,0.7002,14340404,0
+NAKA.US,D,20251112,000000,0.7274,0.7334,0.67,0.6704,11844887,0
+NAKA.US,D,20251113,000000,0.65,0.65,0.61,0.6248,24706033,0
+NAKA.US,D,20251114,000000,0.5888,0.6304,0.5501,0.6143,15366890,0
+NAKA.US,D,20251117,000000,0.602,0.6052,0.5257,0.5534,19581162,0
+NAKA.US,D,20251118,000000,0.534,0.5866,0.5291,0.5601,8939516,0
+NAKA.US,D,20251119,000000,0.5613,0.5865,0.52,0.5368,8681092,0
+NAKA.US,D,20251120,000000,0.5588,0.5598,0.4753,0.4854,17513477,0
+NAKA.US,D,20251121,000000,0.46,0.4879,0.44,0.4431,17733188,0
+NAKA.US,D,20251124,000000,0.45,0.47,0.443,0.4442,12857550,0
+NAKA.US,D,20251125,000000,0.4516,0.4697,0.4277,0.4647,13708656,0
+NAKA.US,D,20251126,000000,0.4701,0.5087,0.45,0.4982,16683670,0
+NAKA.US,D,20251128,000000,0.537,0.58,0.5,0.5,8558166,0
+NAKA.US,D,20251201,000000,0.4841,0.5085,0.451,0.5009,9833156,0
+NAKA.US,D,20251202,000000,0.503,0.5129,0.4751,0.4861,14723452,0
+NAKA.US,D,20251203,000000,0.4853,0.549,0.473,0.543,16516673,0
+NAKA.US,D,20251204,000000,0.535,0.56,0.522,0.551,9906585,0
+NAKA.US,D,20251205,000000,0.543,0.543,0.5069,0.5103,7931550,0
+NAKA.US,D,20251208,000000,0.5202,0.5205,0.4513,0.4523,13558887,0
+NAKA.US,D,20251209,000000,0.46,0.4726,0.4295,0.4681,10583178,0
+NAKA.US,D,20251210,000000,0.4681,0.4725,0.4464,0.4464,7100092,0
+NAKA.US,D,20251211,000000,0.44,0.4632,0.4311,0.4338,9403357,0
+NAKA.US,D,20251212,000000,0.4476,0.4499,0.4,0.4,17038390,0
+NAKA.US,D,20251215,000000,0.3987,0.3987,0.36,0.3801,20799567,0
+NAKA.US,D,20251216,000000,0.3802,0.4197,0.3744,0.381,16655877,0
+NAKA.US,D,20251217,000000,0.3954,0.3998,0.3427,0.3652,30332533,0
+NAKA.US,D,20251218,000000,0.3797,0.4224,0.3482,0.3504,20238498,0
+NAKA.US,D,20251219,000000,0.37,0.3991,0.365,0.3941,13883863,0
+NAKA.US,D,20251222,000000,0.4237,0.45,0.4,0.4091,15545477,0
+NAKA.US,D,20251223,000000,0.4251,0.4251,0.391,0.4015,7258338,0
+NAKA.US,D,20251224,000000,0.3979,0.41299,0.385,0.3947,4216411,0
+NAKA.US,D,20251226,000000,0.4025,0.4053,0.3722,0.3823,3452738,0
+NAKA.US,D,20251229,000000,0.3726,0.387899,0.3677,0.3736,5875403,0
+NAKA.US,D,20251230,000000,0.375,0.3801,0.3506,0.359,12034592,0
+NAKA.US,D,20251231,000000,0.3633,0.375,0.3473,0.3511,12009743,0
+NAKA.US,D,20260102,000000,0.3649,0.4145,0.363,0.4082,8796115,0
+NAKA.US,D,20260105,000000,0.43,0.5169,0.4201,0.5077,17186542,0
+NAKA.US,D,20260106,000000,0.5082,0.51325,0.4781,0.48,7514232,0
+NAKA.US,D,20260107,000000,0.47,0.484,0.4512,0.4694,6114767,0
+NAKA.US,D,20260108,000000,0.4572,0.46495,0.4415,0.446,7660410,0
+NAKA.US,D,20260109,000000,0.4539,0.4553,0.425,0.428,3377887,0
+NAKA.US,D,20260112,000000,0.431,0.4745,0.4209,0.462,5496488,0
+NAKA.US,D,20260113,000000,0.47,0.4726,0.44,0.4639,5461492,0
+NAKA.US,D,20260114,000000,0.4659,0.52,0.4645,0.5011,9270837,0
+NAKA.US,D,20260115,000000,0.5005,0.5095,0.47,0.4837,6112649,0
+NAKA.US,D,20260116,000000,0.49,0.49,0.4547,0.4568,3857615,0
+NAKA.US,D,20260120,000000,0.43,0.438,0.41,0.4215,6302619,0
+NAKA.US,D,20260121,000000,0.4185,0.4385,0.385,0.4122,9541746,0
+NAKA.US,D,20260122,000000,0.43,0.43,0.396,0.4014,3088504,0
+NAKA.US,D,20260123,000000,0.394,0.4085,0.38301,0.4025,3527003,0
+NAKA.US,D,20260126,000000,0.39,0.3943,0.3716,0.3764,7192138,0
+NAKA.US,D,20260127,000000,0.38,0.3916,0.3707,0.3908,4320255,0
+NAKA.US,D,20260128,000000,0.3999,0.4007,0.385,0.3873,2994444,0
+NAKA.US,D,20260129,000000,0.38,0.389999,0.3599,0.37,3878698,0
+NAKA.US,D,20260130,000000,0.3575,0.37,0.3501,0.3541,2904713,0
+NAKA.US,D,20260202,000000,0.335,0.3645,0.3167,0.357,5467809,0
+NAKA.US,D,20260203,000000,0.3652,0.3658,0.311601,0.3209,4667761,0
+NAKA.US,D,20260204,000000,0.3162,0.319387,0.292,0.2968,6953943,0
+NAKA.US,D,20260205,000000,0.28,0.2829,0.248025,0.256,11088162,0
+NAKA.US,D,20260206,000000,0.2713,0.31,0.2665,0.2939,9133045,0
+NAKA.US,D,20260209,000000,0.3,0.3028,0.2856,0.2975,3253310,0
+NAKA.US,D,20260210,000000,0.2987,0.3053,0.2805,0.2829,3973222,0
+NAKA.US,D,20260211,000000,0.285,0.2876,0.2621,0.2683,3164793,0
+NAKA.US,D,20260212,000000,0.2789,0.2813,0.26125,0.2765,4207336,0
+NAKA.US,D,20260213,000000,0.2749,0.3085,0.2699,0.2951,3841460,0
+NAKA.US,D,20260217,000000,0.2988,0.3253,0.272,0.272,4268070,0
+NAKA.US,D,20260218,000000,0.2888,0.2921,0.2559,0.2577,3644378,0
diff --git a/daily/us/nasdaq stocks/2/ncew.us.txt b/daily/us/nasdaq stocks/2/ncew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e0b685cc9fec9a189751ea68065a65ce273a23c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncew.us.txt	
@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCEW.US,D,20241218,000000,32,33.2,17.28,20.32,161937.5,0
+NCEW.US,D,20241219,000000,20.16,23.9992,20.16,20.8,43682,0
+NCEW.US,D,20241220,000000,20.4,23.2,17.6,20,10954.25,0
+NCEW.US,D,20241223,000000,19.84,20.24,16.08,17.6,31323.5,0
+NCEW.US,D,20241224,000000,18.08,18.96,16.4,16.8,7314.75,0
+NCEW.US,D,20241226,000000,16.96,18,16.72,16.8,8102.75,0
+NCEW.US,D,20241227,000000,17.44,17.44,14.88,16.16,11764.875,0
+NCEW.US,D,20241230,000000,16.32,20.88,15.6,18.8,16686.125,0
+NCEW.US,D,20241231,000000,19.92,22.0216,17.544,20,14653.5,0
+NCEW.US,D,20250102,000000,21.6,21.6,18.8,20.4,11934.625,0
+NCEW.US,D,20250103,000000,19.52,20,17.6,18.16,25452.5,0
+NCEW.US,D,20250106,000000,18.88,20.4,16.32,16.32,14174.5,0
+NCEW.US,D,20250107,000000,17.2,19.2,17.2,17.92,4163,0
+NCEW.US,D,20250108,000000,17.36,18.964,16.8,16.8,3890.5,0
+NCEW.US,D,20250110,000000,17.28,18.4,17.1752,17.892,1022.125,0
+NCEW.US,D,20250113,000000,17.6,19.5096,17.6,17.6,3064.625,0
+NCEW.US,D,20250114,000000,19.2,19.2,14.652,15.52,9271.125,0
+NCEW.US,D,20250115,000000,16.3304,17.3056,14.72,16.24,8855,0
+NCEW.US,D,20250116,000000,16.16,16.16,14.08,14.08,4205.875,0
+NCEW.US,D,20250117,000000,14.24,15.8632,12.88,13.76,9171.625,0
+NCEW.US,D,20250121,000000,15.6,17.6,13.76,14.16,5339,0
+NCEW.US,D,20250122,000000,15.04,15.2,12.48,13.68,7297.75,0
+NCEW.US,D,20250123,000000,13.6,17.04,13.044,16.64,17789.875,0
+NCEW.US,D,20250124,000000,16.72,16.72,14.8,15.36,6023.375,0
+NCEW.US,D,20250127,000000,14.96,19.216,14.64,17.52,14588.625,0
+NCEW.US,D,20250128,000000,17.3784,18,16.08,16.24,3582.125,0
+NCEW.US,D,20250129,000000,16.16,17.248,14.4,14.56,6139.5,0
+NCEW.US,D,20250130,000000,14.6,15.8528,14.24,14.8,6302.75,0
+NCEW.US,D,20250131,000000,14.9072,15.84,14,14.1736,4632.875,0
+NCEW.US,D,20250203,000000,14.8,16.336,14,15.44,2725.125,0
+NCEW.US,D,20250204,000000,15.36,16.004,14.8,15.6,1709.25,0
+NCEW.US,D,20250205,000000,15.2,16.3368,14.56,15.68,1732.875,0
+NCEW.US,D,20250206,000000,14.592,16.044,14.592,15.2,270429,0
+NCEW.US,D,20250207,000000,14.48,14.48,12.16,12.96,54738.25,0
+NCEW.US,D,20250210,000000,12,12,9.28,10.8,18876.125,0
+NCEW.US,D,20250211,000000,9.68,11.9888,9.68,11.92,5255.5,0
+NCEW.US,D,20250212,000000,11.04,11.04,10.08,10.48,3891.125,0
+NCEW.US,D,20250213,000000,9.68,11.2,9.6,10.184,1683.375,0
+NCEW.US,D,20250214,000000,9.76,10.9464,9.76,10.72,2014.875,0
+NCEW.US,D,20250218,000000,10.48,10.8,9.84,10.72,1608.875,0
+NCEW.US,D,20250219,000000,10.7992,11.2304,10.56,10.96,1853.375,0
+NCEW.US,D,20250220,000000,10.8,11.6,10.5224,11.6,1022.125,0
+NCEW.US,D,20250221,000000,11.44,11.44,10.16,10.24,2996.875,0
+NCEW.US,D,20250224,000000,9.84,10.6336,9.12,9.6088,7938.125,0
+NCEW.US,D,20250225,000000,9.2,9.9136,7.04,7.9208,9610,0
+NCEW.US,D,20250226,000000,7.784,8.8,7.784,8.48,1635,0
+NCEW.US,D,20250227,000000,8.16,8.16,7.44,7.6272,4282.125,0
+NCEW.US,D,20250228,000000,7.62,8.4,7.44,8.08,3194.625,0
+NCEW.US,D,20250303,000000,8.48,9.68,8.0912,8.48,9879.25,0
+NCEW.US,D,20250304,000000,8.72,9.52,8.08,8.88,7562.375,0
+NCEW.US,D,20250305,000000,8.8,8.96,7.52,8.08,20398,0
+NCEW.US,D,20250306,000000,8.64,9.0624,8.48,8.88,695.25,0
+NCEW.US,D,20250307,000000,9.36,9.36,8.56,9.04,1115.75,0
+NCEW.US,D,20250310,000000,9.204,9.92,8.08,8.32,4237.625,0
+NCEW.US,D,20250311,000000,8.64,9.84,8.24,8.4,4756.625,0
+NCEW.US,D,20250312,000000,8.96,10.32,8.48,10.24,10434,0
+NCEW.US,D,20250313,000000,10.32,12.64,10.32,12.16,17451.625,0
+NCEW.US,D,20250314,000000,13.04,14,11.04,11.76,21991.5,0
+NCEW.US,D,20250317,000000,11.6,12.4,10.96,11.32,4638.75,0
+NCEW.US,D,20250318,000000,11.2,12.3224,11.2,11.52,5558.875,0
+NCEW.US,D,20250319,000000,11.6,13.828,11.6,12.88,9410.625,0
+NCEW.US,D,20250320,000000,13.28,17.5,13.28,14.76,15031.625,0
+NCEW.US,D,20250321,000000,14.72,15.8456,13.04,13.52,7222.125,0
+NCEW.US,D,20250324,000000,13.28,14.4408,13.28,13.44,1307.25,0
+NCEW.US,D,20250325,000000,13.4104,14.4096,13.12,14.344,970.25,0
+NCEW.US,D,20250326,000000,14.9024,14.9024,13.12,13.12,3159.5,0
+NCEW.US,D,20250327,000000,13.44,14.8,12.08,14.08,1892.5,0
+NCEW.US,D,20250328,000000,13.2,14.32,12.72,13.36,1589.625,0
+NCEW.US,D,20250331,000000,13.36,14,12.48,13.2,28720,0
+NCEW.US,D,20250401,000000,12.4,13.44,12.4,13.44,2155.25,0
+NCEW.US,D,20250402,000000,13.28,14.56,12,14.4,7896.75,0
+NCEW.US,D,20250403,000000,13.12,13.88,12.4,12.4,3269.375,0
+NCEW.US,D,20250404,000000,12,13.04,11.6,12.64,1946.125,0
+NCEW.US,D,20250407,000000,12.5592,13.6,11.2856,13.52,5736.5,0
+NCEW.US,D,20250408,000000,13.12,13.96,12.8,13.464,29431.875,0
+NCEW.US,D,20250409,000000,13.6,14.24,13.12,13.44,1657.5,0
+NCEW.US,D,20250410,000000,13.52,13.6,12.96,12.96,1845.375,0
+NCEW.US,D,20250411,000000,13.04,13.04,12.4,12.4,1611.375,0
+NCEW.US,D,20250414,000000,11.2,13.52,10.64,11.12,9932.5,0
+NCEW.US,D,20250415,000000,11.12,13.8096,11.12,12.96,22514.375,0
+NCEW.US,D,20250416,000000,12.88,13.68,12.804,13.52,5367.875,0
+NCEW.US,D,20250417,000000,14,14.16,13.44,13.76,3535,0
+NCEW.US,D,20250421,000000,12.96,15.0264,12.96,14.88,4715.375,0
+NCEW.US,D,20250422,000000,15.28,17.2688,14.96,17.12,14583.75,0
+NCEW.US,D,20250423,000000,17.12,18.3848,15.44,17.92,15150,0
+NCEW.US,D,20250424,000000,17.9184,20,17.52,19.18,11114.875,0
+NCEW.US,D,20250425,000000,19.28,20,18.4,20,2977.75,0
+NCEW.US,D,20250428,000000,18.88,19.84,17.68,18.88,4144.875,0
+NCEW.US,D,20250429,000000,19.92,20.16,18.96,19.36,6416.25,0
+NCEW.US,D,20250430,000000,20.32,20.64,16.9464,17.84,4328.5,0
+NCEW.US,D,20250501,000000,17.6312,19.08,16.9528,17.6,4452.25,0
+NCEW.US,D,20250502,000000,18.16,19.2,16.8,17.76,1377.875,0
+NCEW.US,D,20250505,000000,18,19.16,16.48,17.36,4148.875,0
+NCEW.US,D,20250506,000000,16.88,18.0672,14.92,17.84,4566.5,0
+NCEW.US,D,20250507,000000,25.28,31.76,12,13.2,5863222.75,0
+NCEW.US,D,20250508,000000,11.92,11.92,9.6856,10.96,199403.5,0
+NCEW.US,D,20250509,000000,11.04,11.52,10.48,10.56,83942.625,0
+NCEW.US,D,20250512,000000,10.56,12,10.4,11.6,54544,0
+NCEW.US,D,20250513,000000,11.12,11.2872,9.2,9.84,30688.5,0
+NCEW.US,D,20250514,000000,9.6,10,9.0272,9.6944,31977.375,0
+NCEW.US,D,20250515,000000,9.44,9.84,8.4,9.44,32008,0
+NCEW.US,D,20250516,000000,9.36,9.48,8.8,9.04,11572.125,0
+NCEW.US,D,20250519,000000,9.2,10.88,9.2,9.28,38214.5,0
+NCEW.US,D,20250520,000000,9.12,10,9.04,9.28,10086.125,0
+NCEW.US,D,20250521,000000,9.2,10.96,9.2,10,157724.625,0
+NCEW.US,D,20250522,000000,10.32,10.32,9.12,9.2,78525.125,0
+NCEW.US,D,20250523,000000,9.36,9.6,7.7744,8.8,16474.625,0
+NCEW.US,D,20250527,000000,8.88,9.36,8.736,8.9432,11847.75,0
+NCEW.US,D,20250528,000000,8.72,8.88,8.4,8.7344,10027.5,0
+NCEW.US,D,20250529,000000,8.72,9.1848,8.4,8.72,14900.25,0
+NCEW.US,D,20250530,000000,8.8,8.88,8.16,8.56,16782.875,0
+NCEW.US,D,20250602,000000,8.56,8.56,7.2,8.4,23116.125,0
+NCEW.US,D,20250603,000000,8.56,13.2,8.5168,10.16,463103.625,0
+NCEW.US,D,20250604,000000,12.88,13.2,10.48,11.12,4749181.125,0
+NCEW.US,D,20250605,000000,10.96,11.84,9.6,10,211803.25,0
+NCEW.US,D,20250606,000000,9.68,10.64,9.68,9.92,77964.75,0
+NCEW.US,D,20250609,000000,9.68,9.76,8.08,9.28,54015.875,0
+NCEW.US,D,20250610,000000,9.2,9.3392,8.8,8.8,27321.875,0
+NCEW.US,D,20250611,000000,8.72,9.36,8.64,8.64,39373.125,0
+NCEW.US,D,20250612,000000,8.8,9.2,8.4184,8.88,19233.375,0
+NCEW.US,D,20250613,000000,8.64,8.64,8.32,8.32,17726.125,0
+NCEW.US,D,20250616,000000,8.4,8.8,8.24,8.4,20096.125,0
+NCEW.US,D,20250617,000000,8.64,8.76,8.24,8.4,22388.375,0
+NCEW.US,D,20250618,000000,8.24,8.56,7.92,7.9472,31141.375,0
+NCEW.US,D,20250620,000000,8,8.164,7.76,7.8816,14767.375,0
+NCEW.US,D,20250623,000000,7.44,7.6648,7.2,7.4,14475.625,0
+NCEW.US,D,20250624,000000,7.2584,10.64,7.2584,9.36,690312.5,0
+NCEW.US,D,20250625,000000,8.64,9.2,8,8.32,104414.25,0
+NCEW.US,D,20250626,000000,8.24,8.32,7.75919,7.8,47715.25,0
+NCEW.US,D,20250627,000000,7.6456,8.32,7.5608,7.84,32917.125,0
+NCEW.US,D,20250630,000000,8.4,8.4,7.2048,7.56,36415.25,0
+NCEW.US,D,20250701,000000,7.6,7.83999,7.288,7.7216,9045.875,0
+NCEW.US,D,20250702,000000,7.4896,7.5888,7.392,7.5888,7949.75,0
+NCEW.US,D,20250703,000000,7.4,7.6664,7.4,7.532,9428.5,0
+NCEW.US,D,20250707,000000,7.6,7.6,7.0896,7.328,18506.75,0
+NCEW.US,D,20250708,000000,7.108,7.2616,7.108,7.2152,12502.125,0
+NCEW.US,D,20250709,000000,7.168,7.2,6.8,7.056,17631.75,0
+NCEW.US,D,20250710,000000,6.9568,7.68,6.8,7.2816,14840.625,0
+NCEW.US,D,20250711,000000,7.5984,7.5984,7.12,7.34,9045.125,0
+NCEW.US,D,20250714,000000,7.36,7.6,6.8712,7.0472,18173.375,0
+NCEW.US,D,20250715,000000,6.836,7.36,6.836,6.92,15702.375,0
+NCEW.US,D,20250716,000000,7.04,7.11038,6.88,6.972,6302.25,0
+NCEW.US,D,20250717,000000,6.8672,7.23428,6.8672,6.9896,9039.75,0
+NCEW.US,D,20250718,000000,6.88,6.96,6.68,6.8608,13346.375,0
+NCEW.US,D,20250721,000000,6.84,6.88,6.6424,6.6624,13046.625,0
+NCEW.US,D,20250722,000000,6.64,6.79199,6.0136,6.5944,16121.625,0
+NCEW.US,D,20250723,000000,6.604,6.8,6.5968,6.716,7438.875,0
+NCEW.US,D,20250724,000000,6.6176,6.69841,6.4088,6.48,12050.25,0
+NCEW.US,D,20250725,000000,6.4088,6.8,6.4088,6.63919,10111,0
+NCEW.US,D,20250728,000000,6.5576,6.64,6.48,6.5688,4943,0
+NCEW.US,D,20250729,000000,6.62,6.62,6.2,6.2008,9216.375,0
+NCEW.US,D,20250730,000000,6.31439,6.3144,6.04,6.0832,9446.5,0
+NCEW.US,D,20250731,000000,6.1848,6.1848,5.6808,5.8352,12769.5,0
+NCEW.US,D,20250801,000000,5.66,5.68168,5.44,5.5184,11667.125,0
+NCEW.US,D,20250804,000000,5.4408,5.7912,5.2824,5.692,11971.875,0
+NCEW.US,D,20250805,000000,5.8344,5.84,5.68,5.84,6532.5,0
+NCEW.US,D,20250806,000000,5.44,6.74,5.44,6.4016,20336,0
+NCEW.US,D,20250807,000000,6.48,6.48,6.1336,6.184,7122.625,0
+NCEW.US,D,20250808,000000,6.1688,6.3984,6.1688,6.2,3163.375,0
+NCEW.US,D,20250811,000000,6.348,6.396,6.1768,6.2392,2619.75,0
+NCEW.US,D,20250812,000000,6.224,6.3456,6.1376,6.248,2545.5,0
+NCEW.US,D,20250813,000000,6.52,6.52,6.1296,6.4,4059.5,0
+NCEW.US,D,20250814,000000,6.36,6.3992,6.0816,6.2488,3227.125,0
+NCEW.US,D,20250815,000000,6.2036,6.52,6.0864,6.332,5445.75,0
+NCEW.US,D,20250818,000000,6.252,6.252,6,6,3560.375,0
+NCEW.US,D,20250819,000000,6.00081,6.1,5.12,5.36,19887.875,0
+NCEW.US,D,20250820,000000,5.36,5.53481,4.6416,4.8064,17933.25,0
+NCEW.US,D,20250821,000000,4.7048,4.84,4.64,4.84,3794.75,0
+NCEW.US,D,20250822,000000,4.704,5.12,4.704,4.9664,3900,0
+NCEW.US,D,20250825,000000,4.82,4.9408,4.7104,4.7804,7403.75,0
+NCEW.US,D,20250826,000000,4.6168,6.72,4.0856,4.88801,316750.375,0
+NCEW.US,D,20250827,000000,4.5456,4.956,4.4,4.92,29778.625,0
+NCEW.US,D,20250828,000000,4.8852,4.964,4.8064,4.9152,7424.875,0
+NCEW.US,D,20250829,000000,4.84,4.88,4.6472,4.7184,12968.625,0
+NCEW.US,D,20250902,000000,4.4824,4.86639,4.4824,4.72,3149.5,0
+NCEW.US,D,20250903,000000,4.72,4.87999,4.16,4.17248,11007.375,0
+NCEW.US,D,20250904,000000,4.0208,4.568,4.0208,4.248,21885.25,0
+NCEW.US,D,20250905,000000,4.272,4.27241,3.9624,4.0016,8187.5,0
+NCEW.US,D,20250908,000000,4.04,4.0808,3.7096,3.9088,12842,0
+NCEW.US,D,20250909,000000,4.072,5.592,3.9704,5.4448,631741.875,0
+NCEW.US,D,20250910,000000,4.8584,5.2,4.7208,4.8016,52653.5,0
+NCEW.US,D,20250911,000000,4.64,4.8,4.4008,4.7056,21452.25,0
+NCEW.US,D,20250912,000000,4.52,5.04,4.52,4.7728,9095.375,0
+NCEW.US,D,20250915,000000,4.7256,5.0112,4.6408,4.8016,69392.25,0
+NCEW.US,D,20250916,000000,4.9192,5.04,4.8,4.8784,14918.25,0
+NCEW.US,D,20250917,000000,4.8,5.236,4.8,5.0568,14274,0
+NCEW.US,D,20250918,000000,5.0848,5.1208,4.84001,5.1192,11214.625,0
+NCEW.US,D,20250919,000000,5.1136,5.28,4.968,5.0416,6011.125,0
+NCEW.US,D,20250922,000000,5.0336,5.03439,4.8,4.9792,5768.75,0
+NCEW.US,D,20250923,000000,4.8992,5.1096,4.8208,5.0424,2287.5,0
+NCEW.US,D,20250924,000000,5.04,5.2728,4.8808,4.9664,4530,0
+NCEW.US,D,20250925,000000,4.9272,4.9272,4.5352,4.7608,7428.5,0
+NCEW.US,D,20250926,000000,4.524,5.04,4.524,4.84,6589.75,0
+NCEW.US,D,20250929,000000,4.844,5.2,4.844,5.04,8794.75,0
+NCEW.US,D,20250930,000000,4.96,5.16,4.8,4.92,5839.5,0
+NCEW.US,D,20251001,000000,4.8,4.9584,4.772,4.9584,2915,0
+NCEW.US,D,20251002,000000,5.0792,5.08,4.8008,5.04,5892.375,0
+NCEW.US,D,20251003,000000,4.8104,5.2,4.8104,4.9168,8814.25,0
+NCEW.US,D,20251006,000000,4.8,5.12,4.8,4.9608,4067.875,0
+NCEW.US,D,20251007,000000,5.12,5.1968,4.964,5.0384,4790.375,0
+NCEW.US,D,20251008,000000,4.9608,5.06,4.8192,5,4714.625,0
+NCEW.US,D,20251009,000000,4.884,4.9432,4.8208,4.8208,6353.375,0
+NCEW.US,D,20251010,000000,4.8288,5.1672,4.5748,4.71919,25946,0
+NCEW.US,D,20251013,000000,4.6944,4.88,4.4,4.636,19237.875,0
+NCEW.US,D,20251014,000000,4.4008,4.532,4.264,4.3872,5317.125,0
+NCEW.US,D,20251015,000000,4.484,4.52,4.0792,4.1592,15354,0
+NCEW.US,D,20251016,000000,4.24,4.55999,4.08,4.4272,19979.5,0
+NCEW.US,D,20251017,000000,4.388,4.416,4.248,4.2568,4698.875,0
+NCEW.US,D,20251020,000000,4.2976,4.472,4.24,4.356,1200.625,0
+NCEW.US,D,20251021,000000,4.4656,4.484,4.3552,4.432,4454.25,0
+NCEW.US,D,20251022,000000,4.16,4.4,4.16,4.24,2599.25,0
+NCEW.US,D,20251023,000000,4.1608,4.344,4.1608,4.32719,3567,0
+NCEW.US,D,20251024,000000,4.328,4.36,4.28,4.3272,1576.125,0
+NCEW.US,D,20251027,000000,4.236,4.3088,4.1064,4.1768,5802,0
+NCEW.US,D,20251028,000000,4.3272,4.3576,4.124,4.1296,2876.25,0
+NCEW.US,D,20251029,000000,4.112,4.208,4.104,4.16,3322.25,0
+NCEW.US,D,20251030,000000,4.1608,4.2,4.1208,4.1992,4299,0
+NCEW.US,D,20251031,000000,4.1992,4.36,3.8352,4.216,16437.5,0
+NCEW.US,D,20251103,000000,4.16,4.22,4.0576,4.14,6810.375,0
+NCEW.US,D,20251104,000000,4.1208,4.1208,3.8576,4.0792,6394.375,0
+NCEW.US,D,20251105,000000,4.08,4.172,4.08,4.172,46935.25,0
+NCEW.US,D,20251106,000000,4.172,4.20632,3.8792,4.0792,14914.625,0
+NCEW.US,D,20251107,000000,4,4.16,3.84,3.84,15907.75,0
+NCEW.US,D,20251110,000000,3.9984,4.0232,2.8808,3.6,71145.875,0
+NCEW.US,D,20251111,000000,3.6792,3.6792,3.368,3.5192,12203.375,0
+NCEW.US,D,20251112,000000,3.7768,3.7792,3.2,3.44,32942.375,0
+NCEW.US,D,20251113,000000,3.3368,3.404,3.0968,3.1536,34083,0
+NCEW.US,D,20251114,000000,2.9,3.27,2.8,3.01,72995,0
+NCEW.US,D,20251117,000000,3.04,3.47,3.04,3.37,46897,0
+NCEW.US,D,20251118,000000,3.35,3.65,3.23,3.46,12559,0
+NCEW.US,D,20251119,000000,3.52,3.69,3.5011,3.54,6253,0
+NCEW.US,D,20251120,000000,3.61,3.93,3.53,3.67,13372,0
+NCEW.US,D,20251121,000000,3.34,3.79,3.3,3.6,49412,0
+NCEW.US,D,20251124,000000,3.645,3.87,3.57,3.87,6451,0
+NCEW.US,D,20251125,000000,3.85,3.9073,3.62,3.8,18277,0
+NCEW.US,D,20251126,000000,3.71,4.03,3.445,3.91,12593,0
+NCEW.US,D,20251128,000000,4.06,4.4625,3.7,4.02,240187,0
+NCEW.US,D,20251201,000000,3.91,3.92,3.47,3.47,21528,0
+NCEW.US,D,20251202,000000,3.5055,3.76,3.5055,3.51,12262,0
+NCEW.US,D,20251203,000000,3.5,3.8,3.325,3.5,22094,0
+NCEW.US,D,20251204,000000,3.62,3.93,3.62,3.92,38631,0
+NCEW.US,D,20251205,000000,3.81,4.8299,3.76,4.12,167528,0
+NCEW.US,D,20251208,000000,4.088,5.3,4.0105,5.01,142592,0
+NCEW.US,D,20251209,000000,4.83,6.33,4.45,5.52,259497,0
+NCEW.US,D,20251210,000000,5.67,5.73,4.32,4.62,70728,0
+NCEW.US,D,20251211,000000,4.39,4.6,3.78,4.31,24047,0
+NCEW.US,D,20251212,000000,4.295,7.1,4.295,4.86,481896,0
+NCEW.US,D,20251215,000000,4.84,4.91,4.52,4.53,39673,0
+NCEW.US,D,20251216,000000,4.46,5.1954,4.3,4.68,110497,0
+NCEW.US,D,20251217,000000,4.67,5.3,4.61,4.86,94879,0
+NCEW.US,D,20251218,000000,4.8,6.09,4.8,5.75,119436,0
+NCEW.US,D,20251219,000000,5.72,5.9,5.23,5.23,44007,0
+NCEW.US,D,20251222,000000,5.18,5.6,4.87,5.26,41367,0
+NCEW.US,D,20251223,000000,5.12,5.468,5.11,5.29,30747,0
+NCEW.US,D,20251224,000000,5.3,6.05,5.3,5.84,39638,0
+NCEW.US,D,20251226,000000,6.19,6.19,5.38,5.59,31096,0
+NCEW.US,D,20251229,000000,5.49,6.0179,5.35,5.35,29051,0
+NCEW.US,D,20251230,000000,5.26,6.98,5.22,6.28,79937,0
+NCEW.US,D,20251231,000000,6.22,6.6685,5.7013,5.86,11254,0
+NCEW.US,D,20260102,000000,5.83,6.515,5.83,6.27,9762,0
+NCEW.US,D,20260105,000000,6.78,6.92,6.16,6.705,18590,0
+NCEW.US,D,20260106,000000,6.79,6.93,6.51,6.6,11780,0
+NCEW.US,D,20260107,000000,6.58,6.58,6.47,6.5,1383,0
+NCEW.US,D,20260108,000000,6.7,6.82,6.33,6.33,11009,0
+NCEW.US,D,20260109,000000,6.32,6.86,6.255,6.59,14955,0
+NCEW.US,D,20260112,000000,6.5,6.55,6.5,6.51,3821,0
+NCEW.US,D,20260113,000000,6.55,7.5,6.55,7.4,28523,0
+NCEW.US,D,20260114,000000,7.11,10.145,7.11,7.95,104013,0
+NCEW.US,D,20260115,000000,7.8,9.03,7.21,7.84,58072,0
+NCEW.US,D,20260116,000000,7.75,8.06,7.6,7.75,35991,0
+NCEW.US,D,20260120,000000,7.72,8.325,7.69,7.79,24929,0
+NCEW.US,D,20260121,000000,8,8.32,7.73,7.91,9845,0
+NCEW.US,D,20260122,000000,7.92,8.71,7.92,8.47,11755,0
+NCEW.US,D,20260123,000000,8.95,8.95,8.27,8.4,11475,0
+NCEW.US,D,20260126,000000,8.61,9,8,8,8705,0
+NCEW.US,D,20260127,000000,7.99,8.1,7.51,7.6,7676,0
+NCEW.US,D,20260128,000000,7.61,8.04,6.9657,7.31,31310,0
+NCEW.US,D,20260129,000000,7.54,7.88,7.54,7.8,8684,0
+NCEW.US,D,20260130,000000,7.6,7.71,5.89,6.34,16213,0
+NCEW.US,D,20260202,000000,6.8,8.4195,6.25,7.44,38372,0
+NCEW.US,D,20260203,000000,7.43,7.5,7.4,7.4,4766,0
+NCEW.US,D,20260204,000000,7.39,7.5601,7.14,7.15,4315,0
+NCEW.US,D,20260205,000000,7.15,7.72,7.15,7.25,5273,0
+NCEW.US,D,20260206,000000,7.3,7.59,7.05,7.59,2362,0
+NCEW.US,D,20260209,000000,7.65,7.65,7.25,7.25,1056,0
+NCEW.US,D,20260210,000000,7.4,7.675,7.4,7.45,5750,0
+NCEW.US,D,20260211,000000,7.52,7.55,6.95,6.95,3021,0
+NCEW.US,D,20260213,000000,7.6491,7.6491,7.1,7.14,2924,0
+NCEW.US,D,20260217,000000,7.4,7.8658,7.4,7.53,4658,0
+NCEW.US,D,20260218,000000,7.99,8.1001,7.72,8,10104,0
diff --git a/daily/us/nasdaq stocks/2/nhpbp.us.txt b/daily/us/nasdaq stocks/2/nhpbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..548e7b8a5a99fd842021bbaab9c3b29d372f005d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nhpbp.us.txt	
@@ -0,0 +1,1082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHPBP.US,D,20211008,000000,19.0889,19.0889,18.9453,18.985,86483.101779967,0
+NHPBP.US,D,20211011,000000,18.9907,19.0359,18.8848,19.0135,38096.691919133,0
+NHPBP.US,D,20211012,000000,18.9754,19.1115,18.9605,19.104,50160.225487499,0
+NHPBP.US,D,20211013,000000,19.104,19.2023,19.0889,19.1267,63117.942026502,0
+NHPBP.US,D,20211014,000000,19.1115,19.1343,19.0738,19.1267,61656.296786036,0
+NHPBP.US,D,20211015,000000,19.1191,19.1644,19.1191,19.1494,78676.196613247,0
+NHPBP.US,D,20211018,000000,19.1494,19.187,18.9,19.1865,36427.374006493,0
+NHPBP.US,D,20211019,000000,19.0889,19.1343,18.9831,19.0511,34148.265636066,0
+NHPBP.US,D,20211020,000000,19.2023,19.2023,19.0889,19.104,35803.033234095,0
+NHPBP.US,D,20211021,000000,19.2023,19.2023,19.0814,19.104,23514.631167197,0
+NHPBP.US,D,20211022,000000,19.0889,19.0889,19.0135,19.0135,18297.682001228,0
+NHPBP.US,D,20211025,000000,19.0889,19.1267,19.0889,19.1115,20177.31809779,0
+NHPBP.US,D,20211026,000000,19.1267,19.1267,19.0135,19.0135,33859.904855594,0
+NHPBP.US,D,20211027,000000,19.0511,19.0889,19.0057,19.0626,25768.607176023,0
+NHPBP.US,D,20211028,000000,19.021,19.1143,19.021,19.1115,11608.505547804,0
+NHPBP.US,D,20211029,000000,19.1115,19.1267,18.9754,18.9754,20593.986198013,0
+NHPBP.US,D,20211101,000000,19.1115,19.1115,18.968,19.0135,13648.195105087,0
+NHPBP.US,D,20211102,000000,19.0511,19.0511,18.9302,18.9528,10722.259112409,0
+NHPBP.US,D,20211103,000000,19.0135,19.0246,18.9754,19.0135,34718.373417641,0
+NHPBP.US,D,20211104,000000,19.1267,19.1267,18.9528,19.0587,13847.93124202,0
+NHPBP.US,D,20211105,000000,19.1152,19.1267,19.0511,19.0511,14113.805172638,0
+NHPBP.US,D,20211108,000000,19.0511,19.1267,19.0135,19.1267,9243.4180455853,0
+NHPBP.US,D,20211109,000000,19.1267,19.1267,19.0511,19.1267,22665.421896266,0
+NHPBP.US,D,20211110,000000,19.1267,19.1267,19.0135,19.0352,34654.881135703,0
+NHPBP.US,D,20211111,000000,19.07,19.1267,19.0511,19.0511,9235.481510343,0
+NHPBP.US,D,20211112,000000,19.1267,19.1267,18.915,19.0738,18793.715453875,0
+NHPBP.US,D,20211115,000000,19.104,19.1267,19.0135,19.0398,24833.4187733,0
+NHPBP.US,D,20211116,000000,19.0964,19.104,19.0738,19.0738,6133.6189864595,0
+NHPBP.US,D,20211117,000000,19.0951,19.0951,19.0511,19.0587,2853.1844196233,0
+NHPBP.US,D,20211118,000000,19.0511,19.0889,19.021,19.0889,14207.720839673,0
+NHPBP.US,D,20211119,000000,19.0814,19.0889,19.0135,19.0135,16583.390388881,0
+NHPBP.US,D,20211122,000000,19.021,19.0285,18.9907,18.9907,12878.35118658,0
+NHPBP.US,D,20211123,000000,19.0889,19.1267,19.0398,19.0511,14527.827761114,0
+NHPBP.US,D,20211124,000000,19.021,19.1267,18.9907,19.1267,5371.7116031943,0
+NHPBP.US,D,20211126,000000,19.0398,19.0398,18.9982,19.0057,937.83391447052,0
+NHPBP.US,D,20211129,000000,19.0135,19.0135,19.0135,19.0135,4818.7996479776,0
+NHPBP.US,D,20211130,000000,19.0135,19.0135,18.9907,18.9907,7001.3468396226,0
+NHPBP.US,D,20211201,000000,18.9753,18.9754,18.8244,18.9,24084.738948772,0
+NHPBP.US,D,20211202,000000,18.9075,19.103,18.8244,18.9,15595.291751209,0
+NHPBP.US,D,20211203,000000,18.9225,18.9225,18.8658,18.9075,29408.831340512,0
+NHPBP.US,D,20211206,000000,18.9377,18.9377,18.8962,18.9,19321.495047491,0
+NHPBP.US,D,20211207,000000,19.1115,19.1115,18.8885,18.8885,9193.1533223838,0
+NHPBP.US,D,20211208,000000,18.8923,19.0889,18.8923,18.9605,17752.706581254,0
+NHPBP.US,D,20211209,000000,18.9754,18.9754,18.8885,18.9074,18747.418998294,0
+NHPBP.US,D,20211210,000000,18.9075,18.9075,18.9,18.9075,48219.742620745,0
+NHPBP.US,D,20211213,000000,18.9075,18.9075,18.8923,18.9075,10370.406049998,0
+NHPBP.US,D,20211214,000000,18.9,18.9075,18.9,18.9075,12269.883484666,0
+NHPBP.US,D,20211215,000000,18.9075,18.9075,18.9074,18.9075,8425.9549156237,0
+NHPBP.US,D,20211216,000000,18.915,18.9377,18.9,18.9,4895.5194886536,0
+NHPBP.US,D,20211217,000000,18.9372,18.9372,18.8885,18.9075,4600.5449288131,0
+NHPBP.US,D,20211220,000000,18.9075,18.9377,18.8696,18.9075,9021.1950587996,0
+NHPBP.US,D,20211221,000000,18.9,18.9075,18.9,18.9072,10259.294556606,0
+NHPBP.US,D,20211222,000000,18.9075,18.9075,18.8923,18.9067,7592.6187151774,0
+NHPBP.US,D,20211223,000000,18.9075,18.9075,18.9038,18.9075,19263.293789047,0
+NHPBP.US,D,20211227,000000,18.9377,18.9377,18.9,18.9377,112040.06801619,0
+NHPBP.US,D,20211228,000000,19.0511,19.0799,19.0135,19.0135,12558.244265138,0
+NHPBP.US,D,20211229,000000,19.0395,19.0511,18.9754,18.9754,19292.394418269,0
+NHPBP.US,D,20211230,000000,19.0662,19.1267,19.0662,19.1267,9080.7190731172,0
+NHPBP.US,D,20211231,000000,19.1045,19.1644,19.1045,19.1644,3044.9840213133,0
+NHPBP.US,D,20220103,000000,19.1267,19.1644,19.0738,19.1606,15703.757732855,0
+NHPBP.US,D,20220104,000000,19.1644,19.1644,19.1229,19.1267,6755.3142471099,0
+NHPBP.US,D,20220105,000000,19.157,19.1797,19.0662,19.0662,23047.698343772,0
+NHPBP.US,D,20220106,000000,19.2205,19.2588,19.0437,19.2585,36863.068688322,0
+NHPBP.US,D,20220107,000000,19.2357,19.2972,19.2357,19.2972,13843.323808257,0
+NHPBP.US,D,20220110,000000,19.2972,19.3359,19.1897,19.3312,19151.470426832,0
+NHPBP.US,D,20220111,000000,19.2972,19.4051,19.2972,19.3888,27446.018573525,0
+NHPBP.US,D,20220112,000000,19.4127,19.4127,19.3742,19.4089,6914.5080677153,0
+NHPBP.US,D,20220113,000000,19.4151,19.4511,19.3819,19.4127,9965.9444723165,0
+NHPBP.US,D,20220114,000000,19.4281,19.4666,19.4281,19.4666,7026.3680552668,0
+NHPBP.US,D,20220118,000000,19.4281,19.4511,19.2972,19.4361,23402.149953787,0
+NHPBP.US,D,20220119,000000,19.4665,19.4666,19.3166,19.4051,15466.594325283,0
+NHPBP.US,D,20220120,000000,19.4127,19.4511,19.3742,19.4511,7804.1851780083,0
+NHPBP.US,D,20220121,000000,19.3699,19.3897,19.2128,19.2445,15512.118738821,0
+NHPBP.US,D,20220124,000000,19.2294,19.2435,19.1436,19.2435,14748.609288906,0
+NHPBP.US,D,20220125,000000,19.251,19.403,19.1436,19.2588,24600.092378612,0
+NHPBP.US,D,20220126,000000,19.305,19.4511,19.2396,19.3359,12928.9334449,0
+NHPBP.US,D,20220127,000000,19.3051,19.3549,19.3051,19.3128,6474.8723026875,0
+NHPBP.US,D,20220128,000000,19.3127,19.3128,19.2665,19.305,4063.379082683,0
+NHPBP.US,D,20220131,000000,19.3204,19.3819,19.3204,19.3742,13793.89730213,0
+NHPBP.US,D,20220201,000000,19.392,19.4511,19.2678,19.4511,15340.426664905,0
+NHPBP.US,D,20220202,000000,19.3857,19.3897,19.3128,19.3897,3312.8766080645,0
+NHPBP.US,D,20220203,000000,19.4437,19.4437,19.3599,19.4281,2797.800386316,0
+NHPBP.US,D,20220207,000000,19.4173,19.4173,19.2205,19.2205,16957.193694282,0
+NHPBP.US,D,20220208,000000,19.2205,19.2588,19.1666,19.1859,22988.528139353,0
+NHPBP.US,D,20220209,000000,19.1821,19.2273,19.1821,19.1897,12833.982525235,0
+NHPBP.US,D,20220210,000000,19.2205,19.2205,19.1512,19.2122,11201.607125501,0
+NHPBP.US,D,20220211,000000,19.1591,19.2357,19.1436,19.1897,22626.934226105,0
+NHPBP.US,D,20220214,000000,19.2128,19.2205,19.1436,19.2199,23800.163397866,0
+NHPBP.US,D,20220215,000000,19.2205,19.2205,19.1591,19.1821,3418.2331079676,0
+NHPBP.US,D,20220216,000000,19.1821,19.2205,19.1821,19.2128,4692.9166870423,0
+NHPBP.US,D,20220217,000000,19.1436,19.2205,19.1436,19.2128,15529.027806707,0
+NHPBP.US,D,20220218,000000,19.1512,19.2205,19.1436,19.2052,4791.7696992971,0
+NHPBP.US,D,20220222,000000,19.2052,19.2052,19.1436,19.1436,38299.038761075,0
+NHPBP.US,D,20220223,000000,19.1512,19.6663,19.1512,19.2576,8191.7930418493,0
+NHPBP.US,D,20220224,000000,19.2205,19.4203,19.1436,19.2535,12004.137501306,0
+NHPBP.US,D,20220225,000000,19.6817,19.6849,19.6817,19.6849,1689.6060910388,0
+NHPBP.US,D,20220228,000000,19.3166,19.3166,19.2128,19.2128,1954.9483870911,0
+NHPBP.US,D,20220301,000000,19.2052,19.2588,19.1512,19.2052,14312.875616467,0
+NHPBP.US,D,20220302,000000,19.2205,19.3282,19.2205,19.282,12636.276500725,0
+NHPBP.US,D,20220303,000000,19.2357,19.2897,19.1436,19.1591,14576.91721499,0
+NHPBP.US,D,20220304,000000,19.1512,19.1821,19.1436,19.1436,19600.211074568,0
+NHPBP.US,D,20220307,000000,19.1436,19.2511,19.1436,19.1436,5920.7751550489,0
+NHPBP.US,D,20220308,000000,19.2128,19.2588,19.2128,19.2588,6369.5158027844,0
+NHPBP.US,D,20220309,000000,19.2551,19.2897,19.2435,19.2897,3253.0445216998,0
+NHPBP.US,D,20220310,000000,19.2792,19.6741,19.2792,19.4781,5308.1466185753,0
+NHPBP.US,D,20220311,000000,19.6049,19.6049,19.6008,19.6008,910.48827076763,0
+NHPBP.US,D,20220314,000000,19.4433,19.4433,19.2205,19.2205,758.30665979647,0
+NHPBP.US,D,20220315,000000,19.2282,19.528,19.1436,19.2388,8794.0159980856,0
+NHPBP.US,D,20220316,000000,19.2435,19.2511,19.1974,19.235,6772.7320369815,0
+NHPBP.US,D,20220317,000000,19.1512,19.2357,19.1436,19.2357,8350.4781404688,0
+NHPBP.US,D,20220318,000000,19.2128,19.2205,19.1474,19.2205,12815.772759819,0
+NHPBP.US,D,20220321,000000,19.282,19.282,19.1436,19.1821,20452.1679565,0
+NHPBP.US,D,20220322,000000,19.2052,19.5249,19.1512,19.2511,8960.5052818831,0
+NHPBP.US,D,20220323,000000,19.1668,19.2205,19.1668,19.2205,3485.8693795104,0
+NHPBP.US,D,20220324,000000,19.5241,19.528,19.1668,19.528,5626.8175133439,0
+NHPBP.US,D,20220328,000000,19.4819,19.5741,19.4016,19.4016,5829.7263279722,0
+NHPBP.US,D,20220329,000000,19.5741,19.6049,19.4588,19.6049,2017.3818685151,0
+NHPBP.US,D,20220330,000000,19.5707,19.6242,19.305,19.5318,7488.1156782989,0
+NHPBP.US,D,20220331,000000,19.3819,19.6788,19.3819,19.6741,2429.7029854199,0
+NHPBP.US,D,20220401,000000,19.6816,19.6816,19.3819,19.3819,3323.2821883018,0
+NHPBP.US,D,20220404,000000,19.551,19.551,19.4511,19.4511,539.78947481224,0
+NHPBP.US,D,20220405,000000,19.4358,19.6741,19.4203,19.5664,2695.0452814722,0
+NHPBP.US,D,20220406,000000,19.4621,19.4621,19.3742,19.4127,4655.1964586819,0
+NHPBP.US,D,20220407,000000,19.5812,19.8784,19.5812,19.8784,3881.8299479072,0
+NHPBP.US,D,20220408,000000,19.636,19.7612,19.5734,19.7612,6874.3400657474,0
+NHPBP.US,D,20220411,000000,19.5734,19.6828,19.5655,19.5655,3913.7739073205,0
+NHPBP.US,D,20220412,000000,19.6437,19.6516,19.6437,19.6516,879.09776305469,0
+NHPBP.US,D,20220413,000000,19.6673,19.6673,19.5655,19.6047,3369.4488389175,0
+NHPBP.US,D,20220414,000000,19.7065,19.8784,19.5655,19.5655,1719.8627748134,0
+NHPBP.US,D,20220418,000000,19.8545,19.8783,19.4873,19.6828,5134.0331569095,0
+NHPBP.US,D,20220419,000000,19.6828,19.6828,19.4873,19.4873,19082.043595143,0
+NHPBP.US,D,20220420,000000,19.5577,19.6437,19.5106,19.5106,4804.371495764,0
+NHPBP.US,D,20220421,000000,19.4952,19.5264,19.4873,19.4873,9751.8519296997,0
+NHPBP.US,D,20220422,000000,19.4951,19.4951,19.2447,19.3072,88500.100675427,0
+NHPBP.US,D,20220425,000000,19.4325,19.4325,19.096,19.3112,3736.1654929824,0
+NHPBP.US,D,20220426,000000,19.4716,19.6371,18.9787,19.4047,8610.8136994557,0
+NHPBP.US,D,20220427,000000,19.1743,19.1743,18.8689,18.9628,9661.1310849658,0
+NHPBP.US,D,20220428,000000,18.9628,19.1743,18.9471,19.1429,6254.6272531289,0
+NHPBP.US,D,20220429,000000,19.0726,19.1349,18.8689,19.1349,4635.7073900616,0
+NHPBP.US,D,20220502,000000,18.9003,19.0333,18.6811,19.0333,6760.619570236,0
+NHPBP.US,D,20220503,000000,19.1288,19.1288,19.1288,19.1288,421.66026425588,0
+NHPBP.US,D,20220504,000000,19.1272,19.1272,19.0178,19.0178,3152.2299149068,0
+NHPBP.US,D,20220505,000000,19.096,19.096,18.9395,18.9471,3515.1132938422,0
+NHPBP.US,D,20220506,000000,19.0019,19.0726,18.7046,18.7046,11533.047106587,0
+NHPBP.US,D,20220509,000000,18.4699,18.6393,18.4698,18.4698,2441.7962575545,0
+NHPBP.US,D,20220510,000000,18.7243,18.7243,18.7243,18.7243,387.16078808949,0
+NHPBP.US,D,20220511,000000,18.6263,18.6263,18.4698,18.4698,3535.5574278667,0
+NHPBP.US,D,20220512,000000,18.5793,18.6655,18.1568,18.2526,3490.8358846881,0
+NHPBP.US,D,20220513,000000,18.4893,18.7281,18.4893,18.509,3152.2299149068,0
+NHPBP.US,D,20220516,000000,18.6263,18.736,18.4307,18.4307,3012.9542518648,0
+NHPBP.US,D,20220517,000000,18.736,18.7827,18.6663,18.7827,7810.9369557461,0
+NHPBP.US,D,20220518,000000,18.7827,18.7827,18.0003,18.0393,7717.6605942592,0
+NHPBP.US,D,20220519,000000,18.196,18.7751,17.8907,18.6675,13967.176813882,0
+NHPBP.US,D,20220520,000000,18.6655,18.7047,18.0003,18.0003,7403.3320336321,0
+NHPBP.US,D,20220523,000000,18.0487,18.0708,17.9415,18.0549,9288.0256390182,0
+NHPBP.US,D,20220524,000000,18.1568,18.3915,18.0239,18.3915,3705.4992919456,0
+NHPBP.US,D,20220525,000000,18.0003,18.0315,17.9846,17.9846,6585.566672651,0
+NHPBP.US,D,20220526,000000,18.0315,18.0629,17.7341,17.8673,9924.3493105316,0
+NHPBP.US,D,20220527,000000,17.8828,18.1733,17.8828,17.8828,7472.3309859648,0
+NHPBP.US,D,20220531,000000,18.3915,18.3915,18.3915,18.3915,3742.5542848651,0
+NHPBP.US,D,20220601,000000,18.329,18.3915,17.8828,18.2349,15308.823109242,0
+NHPBP.US,D,20220602,000000,18.0784,18.1178,17.8398,17.8398,11382.271618156,0
+NHPBP.US,D,20220603,000000,18.2271,18.5872,18.1255,18.3915,7320.2777391574,0
+NHPBP.US,D,20220606,000000,18.595,18.6627,18.0998,18.2507,7619.2731992661,0
+NHPBP.US,D,20220607,000000,18.2117,18.2349,18.0981,18.2271,3833.2751295989,0
+NHPBP.US,D,20220608,000000,17.9612,17.9612,17.8985,17.8985,15220.657781261,0
+NHPBP.US,D,20220609,000000,18.2155,18.3915,17.8148,18.3915,8288.8185885694,0
+NHPBP.US,D,20220610,000000,18.6349,18.7827,18.5402,18.6615,7542.6076966741,0
+NHPBP.US,D,20220613,000000,18.4999,18.4999,18.3993,18.4503,4548.8198204574,0
+NHPBP.US,D,20220614,000000,18.4698,18.4855,18.3915,18.3915,2069.9685699834,0
+NHPBP.US,D,20220615,000000,18.6889,18.7247,18.6889,18.7247,1456.6445492476,0
+NHPBP.US,D,20220616,000000,18.0003,18.7594,18.0003,18.3134,7297.2780883798,0
+NHPBP.US,D,20220617,000000,18.3134,18.3134,18.3134,18.3134,766.65502591978,0
+NHPBP.US,D,20220621,000000,18.7438,18.7827,18.7438,18.7438,1670.0301981286,0
+NHPBP.US,D,20220622,000000,18.7046,18.736,17.8439,18.3915,4298.3791786569,0
+NHPBP.US,D,20220623,000000,18.376,18.6766,18.376,18.6766,4222.9914344415,0
+NHPBP.US,D,20220624,000000,18.7438,18.7438,17.6482,18.0393,8011.5450208617,0
+NHPBP.US,D,20220627,000000,18.0784,18.5763,18.0708,18.3134,4090.1045632821,0
+NHPBP.US,D,20220628,000000,18.6263,18.6263,18.1568,18.1568,2518.4617601465,0
+NHPBP.US,D,20220629,000000,18.2977,18.642,18.2977,18.642,3327.2828124919,0
+NHPBP.US,D,20220630,000000,18.7751,19.0333,18.7046,19.0333,2910.7335817421,0
+NHPBP.US,D,20220701,000000,19.2209,19.3566,19.213,19.3566,2493.671761904,0
+NHPBP.US,D,20220705,000000,19.213,19.2608,19.1731,19.1731,4919.6079729314,0
+NHPBP.US,D,20220706,000000,19.0974,19.3324,18.2601,19.1731,28856.599035514,0
+NHPBP.US,D,20220707,000000,18.7665,19.2927,18.1607,19.0775,5604.4896540177,0
+NHPBP.US,D,20220708,000000,19.0775,19.0775,18.7107,18.7347,1608.0921522943,0
+NHPBP.US,D,20220711,000000,18.8279,18.9579,18.6428,18.6428,1606.837790241,0
+NHPBP.US,D,20220712,000000,19.0535,19.1333,18.8848,19.1252,4690.0597171827,0
+NHPBP.US,D,20220713,000000,18.7665,18.7665,18.1367,18.726,13151.986128553,0
+NHPBP.US,D,20220714,000000,18.4117,18.5641,18.2164,18.4795,2459.8039864657,0
+NHPBP.US,D,20220715,000000,18.5511,18.5511,18.5511,18.5511,2142.450386988,0
+NHPBP.US,D,20220718,000000,18.5511,18.5511,18.2563,18.35,3690.3331607252,0
+NHPBP.US,D,20220719,000000,18.1845,18.2525,17.5786,17.6903,8987.5041116914,0
+NHPBP.US,D,20220720,000000,17.5389,17.6823,16.9329,17.5389,5087.6924880698,0
+NHPBP.US,D,20220721,000000,17.5389,17.5389,17.4272,17.4671,7582.6186120271,0
+NHPBP.US,D,20220722,000000,17.5069,17.6585,16.9807,17.0764,12685.363444736,0
+NHPBP.US,D,20220725,000000,17.0127,17.0127,15.9921,16.5821,11466.123528956,0
+NHPBP.US,D,20220726,000000,17.1004,17.1362,16.5821,16.7575,9489.248933,0
+NHPBP.US,D,20220727,000000,16.7336,17.6186,16.6619,17.3395,9294.8228147429,0
+NHPBP.US,D,20220728,000000,17.6186,17.6982,17.1681,17.1842,26114.563587062,0
+NHPBP.US,D,20220729,000000,17.3475,18.4956,17.3077,17.9374,8400.4626707602,0
+NHPBP.US,D,20220801,000000,17.2599,18.1128,17.1561,18.069,4427.8980480489,0
+NHPBP.US,D,20220802,000000,18.3042,18.6949,18.3042,18.5433,2913.88304975,0
+NHPBP.US,D,20220803,000000,18.7186,18.7186,17.9375,18.3401,10248.137975229,0
+NHPBP.US,D,20220804,000000,18.368,19.3324,18.3367,18.5672,7600.1796807729,0
+NHPBP.US,D,20220805,000000,19.2768,19.3405,17.9613,18.3519,15530.256581556,0
+NHPBP.US,D,20220808,000000,18.7546,18.9483,18.2598,18.639,13660.002760128,0
+NHPBP.US,D,20220809,000000,18.7107,18.7347,18.6607,18.6607,5080.1663157502,0
+NHPBP.US,D,20220810,000000,18.9913,18.9913,18.9897,18.9897,1905.3759589196,0
+NHPBP.US,D,20220811,000000,18.9251,18.9897,18.7347,18.9897,5510.4125000224,0
+NHPBP.US,D,20220812,000000,19.0137,19.2398,18.6949,19.0141,9761.44549856,0
+NHPBP.US,D,20220815,000000,19.181,19.4761,19.181,19.4522,4485.5987024994,0
+NHPBP.US,D,20220816,000000,19.3742,19.3742,19.3742,19.3742,1148.9956407968,0
+NHPBP.US,D,20220817,000000,19.1656,19.7869,19.1643,19.7869,1876.5256316944,0
+NHPBP.US,D,20220818,000000,19.5318,19.5318,19.5318,19.5318,857.98364443781,0
+NHPBP.US,D,20220819,000000,19.5318,19.5318,19.4841,19.4841,2789.7012064761,0
+NHPBP.US,D,20220822,000000,19.5,21.3574,19.4761,19.771,6692.0215542043,0
+NHPBP.US,D,20220823,000000,19.9732,19.9732,19.9732,19.9732,360.00190928896,0
+NHPBP.US,D,20220824,000000,19.3324,19.5318,19.3324,19.5318,2192.6248691188,0
+NHPBP.US,D,20220825,000000,19.2288,19.5318,19.2209,19.5318,1708.441116556,0
+NHPBP.US,D,20220826,000000,19.5318,19.5319,19.5318,19.5319,1618.1270487204,0
+NHPBP.US,D,20220829,000000,19.2927,19.5238,19.1174,19.1174,7336.7636495859,0
+NHPBP.US,D,20220830,000000,19.8109,19.8276,19.8109,19.8276,489.20120077594,0
+NHPBP.US,D,20220831,000000,19.7551,19.7551,19.6753,19.6753,609.61995789002,0
+NHPBP.US,D,20220906,000000,19.2847,19.2847,18.4596,18.9579,16024.475230545,0
+NHPBP.US,D,20220907,000000,19.4123,19.4123,17.9374,18.7347,3038.0648930239,0
+NHPBP.US,D,20220908,000000,18.7347,19.1333,18.7347,19.1333,5855.3620646721,0
+NHPBP.US,D,20220909,000000,18.9739,19.7312,18.9739,19.0696,2329.3503329255,0
+NHPBP.US,D,20220912,000000,19.2449,19.7312,19.1252,19.1252,3001.6883934791,0
+NHPBP.US,D,20220913,000000,19.3324,19.3324,19.3324,19.3324,58.955016503768,0
+NHPBP.US,D,20220915,000000,19.4522,19.4522,18.7347,18.7347,1029.831245736,0
+NHPBP.US,D,20220916,000000,19.1333,19.1333,19.1333,19.1333,747.5997837499,0
+NHPBP.US,D,20220919,000000,18.4317,18.4317,18.368,18.368,1195.4070367679,0
+NHPBP.US,D,20220920,000000,18.5433,18.5433,18.376,18.4557,2380.7791771096,0
+NHPBP.US,D,20220921,000000,18.7347,18.7347,18.4557,18.6358,1466.3492402746,0
+NHPBP.US,D,20220922,000000,18.4557,19.1333,18.4557,18.4827,4440.4416685816,0
+NHPBP.US,D,20220923,000000,18.7746,19.0137,18.5354,19.0137,2217.7121101843,0
+NHPBP.US,D,20220926,000000,18.3837,18.5672,17.1482,17.5786,14957.013123211,0
+NHPBP.US,D,20220927,000000,17.5786,18.2801,17.2677,17.4192,2518.7590029695,0
+NHPBP.US,D,20220928,000000,17.5947,17.9345,17.1481,17.9345,2040.847060673,0
+NHPBP.US,D,20220929,000000,17.4591,17.6663,17.4162,17.6663,3404.3386125793,0
+NHPBP.US,D,20220930,000000,17.6186,17.7981,17.5389,17.5389,3031.7930827576,0
+NHPBP.US,D,20221003,000000,17.3395,17.5389,17.3077,17.3077,3188.5883394165,0
+NHPBP.US,D,20221004,000000,17.5389,18.8861,17.1402,17.5389,5829.0204615534,0
+NHPBP.US,D,20221005,000000,18.6336,18.6336,18.3108,18.3108,663.5575261807,0
+NHPBP.US,D,20221006,000000,17.4792,18.0481,17.4792,18.0481,2125.5137177851,0
+NHPBP.US,D,20221007,000000,17.4953,17.4953,17.4953,17.4953,246.00853215105,0
+NHPBP.US,D,20221010,000000,17.78,18.2149,17.1132,17.1539,2179.6355948583,0
+NHPBP.US,D,20221011,000000,17.1132,17.2351,16.471,16.9506,5329.7748490525,0
+NHPBP.US,D,20221012,000000,16.6662,16.8694,16.6579,16.6662,1516.6426007112,0
+NHPBP.US,D,20221013,000000,16.6662,16.8506,16.2596,16.6662,7606.5838141105,0
+NHPBP.US,D,20221014,000000,16.7066,17.2276,15.6987,16.2271,5605.3044050617,0
+NHPBP.US,D,20221017,000000,16.2271,16.2271,15.6904,15.7596,4936.1611976109,0
+NHPBP.US,D,20221018,000000,15.6904,16.2027,15.6904,15.9751,3340.7958666113,0
+NHPBP.US,D,20221019,000000,15.6904,16.1376,15.6904,15.845,1858.5944604012,0
+NHPBP.US,D,20221020,000000,15.9832,15.9832,14.7555,15.3263,5759.0597376561,0
+NHPBP.US,D,20221021,000000,15.284,16.2596,14.9018,16.2596,3784.8412671439,0
+NHPBP.US,D,20221024,000000,16.2596,16.2596,15.845,15.845,1762.6511328623,0
+NHPBP.US,D,20221025,000000,15.5524,16.479,15.4793,16.2434,1690.0786158777,0
+NHPBP.US,D,20221026,000000,16.0564,16.3002,15.9263,16.3002,2998.8440069213,0
+NHPBP.US,D,20221027,000000,15.9791,16.1337,15.6105,15.7556,4062.8309084746,0
+NHPBP.US,D,20221028,000000,15.8776,16.2678,15.8776,16.2515,1143.9396745024,0
+NHPBP.US,D,20221031,000000,16.3409,16.3409,15.8125,15.8125,2702.4037256793,0
+NHPBP.US,D,20221101,000000,16.2353,16.2353,15.7719,15.8125,4398.6325548608,0
+NHPBP.US,D,20221102,000000,15.8043,16.4872,15.6093,16.4872,2589.2398008898,0
+NHPBP.US,D,20221103,000000,16.0137,16.3409,15.6093,16.2923,3391.2276157023,0
+NHPBP.US,D,20221104,000000,15.65,15.65,15.2445,15.65,1312.4555190259,0
+NHPBP.US,D,20221107,000000,15.4538,15.4538,15.4538,15.4538,247.23857481181,0
+NHPBP.US,D,20221108,000000,15.8125,15.8125,15.8125,15.8125,309.97075051033,0
+NHPBP.US,D,20221109,000000,15.971,15.971,15.6582,15.6582,2445.3248095815,0
+NHPBP.US,D,20221110,000000,15.6824,16.6498,15.6824,16.5766,16517.012848622,0
+NHPBP.US,D,20221111,000000,16.5848,16.853,16.3409,16.7881,3893.0850212904,0
+NHPBP.US,D,20221114,000000,16.4222,16.7881,16.0629,16.3002,56562.28171217,0
+NHPBP.US,D,20221115,000000,16.6579,16.7881,16.3815,16.3815,9853.8717553104,0
+NHPBP.US,D,20221116,000000,16.8694,17.0725,16.7474,16.9882,5618.83487433,0
+NHPBP.US,D,20221117,000000,16.9994,17.1539,16.8125,17.1132,5597.9241490972,0
+NHPBP.US,D,20221118,000000,16.853,16.9096,16.5478,16.5478,1923.7867214212,0
+NHPBP.US,D,20221121,000000,16.801,16.801,16.7719,16.7719,492.0170643021,0
+NHPBP.US,D,20221122,000000,16.8426,17.0808,16.479,16.479,5949.7163500732,0
+NHPBP.US,D,20221123,000000,17.2757,17.2757,16.5034,16.5034,3991.4884341508,0
+NHPBP.US,D,20221128,000000,16.4872,16.9466,16.4629,16.9466,5910.354984929,0
+NHPBP.US,D,20221129,000000,16.7881,16.7881,16.7881,16.7881,1334.5962869195,0
+NHPBP.US,D,20221130,000000,16.0564,16.2837,16.0564,16.2837,1768.8013461661,0
+NHPBP.US,D,20221201,000000,16.4222,16.4222,16.0564,16.0644,9915.3738883481,0
+NHPBP.US,D,20221202,000000,16.089,16.2596,16.0726,16.2434,14178.701750526,0
+NHPBP.US,D,20221205,000000,16.3002,16.3002,16.0564,16.219,4775.0256090519,0
+NHPBP.US,D,20221206,000000,16.219,16.2596,16.0564,16.1865,13176.21698201,0
+NHPBP.US,D,20221207,000000,16.219,16.2191,15.9101,16.2027,7433.147798944,0
+NHPBP.US,D,20221208,000000,16.219,16.219,15.9344,16.1783,10104.800458104,0
+NHPBP.US,D,20221209,000000,16.1783,16.1783,16.036,16.1783,6012.4485257717,0
+NHPBP.US,D,20221212,000000,16.219,16.967,16.2027,16.9018,5581.9335945074,0
+NHPBP.US,D,20221213,000000,17.2758,17.8856,17.0725,17.8043,5910.354984929,0
+NHPBP.US,D,20221214,000000,17.5196,17.8856,17.5196,17.8856,745.40585241769,0
+NHPBP.US,D,20221215,000000,18.1944,18.1944,16.162,17.0644,6310.1188496745,0
+NHPBP.US,D,20221216,000000,16.5034,17.0319,16.097,16.8694,2431.7943403131,0
+NHPBP.US,D,20221219,000000,17.0482,17.0482,17.0482,17.0482,204.18708168537,0
+NHPBP.US,D,20221220,000000,16.9777,16.9777,15.5442,15.9344,11825.630140501,0
+NHPBP.US,D,20221221,000000,16.2596,16.414,14.837,15.2027,13660.853790348,0
+NHPBP.US,D,20221222,000000,15.4467,15.8299,15.2271,15.2271,8775.124341828,0
+NHPBP.US,D,20221223,000000,15.4467,15.4793,15.0402,15.0402,8083.8403664836,0
+NHPBP.US,D,20221227,000000,15.4467,15.4467,15.162,15.2596,5717.2382871904,0
+NHPBP.US,D,20221228,000000,15.406,15.5815,15.2759,15.3653,3824.2026322881,0
+NHPBP.US,D,20221229,000000,15.845,16.2107,15.7311,16.1539,3155.0594248372,0
+NHPBP.US,D,20221230,000000,16.0156,16.3978,16.0156,16.2596,2789.7367545929,0
+NHPBP.US,D,20230103,000000,16.4629,16.5152,16.1377,16.4872,3772.5408405364,0
+NHPBP.US,D,20230104,000000,16.2678,16.8207,16.2678,16.8207,3105.857718407,0
+NHPBP.US,D,20230105,000000,17.0077,17.0077,16.3263,16.5175,6895.2439612473,0
+NHPBP.US,D,20230106,000000,16.2601,16.8498,16.2601,16.8498,1997.9237171706,0
+NHPBP.US,D,20230109,000000,16.4096,16.7752,16.3263,16.7752,7026.4329282182,0
+NHPBP.US,D,20230110,000000,16.4263,16.5341,16.4263,16.5341,1662.1281044654,0
+NHPBP.US,D,20230111,000000,16.4926,16.9472,16.4926,16.8167,3312.2205238877,0
+NHPBP.US,D,20230112,000000,16.7752,16.7834,16.7752,16.7834,512.72018284017,0
+NHPBP.US,D,20230113,000000,16.8831,17.1158,16.8417,17.0646,14950.727960659,0
+NHPBP.US,D,20230117,000000,16.8916,17.2404,16.8916,17.2404,4490.5140896166,0
+NHPBP.US,D,20230118,000000,17.2404,17.8635,17.1988,17.7818,7474.1604118251,0
+NHPBP.US,D,20230119,000000,17.8635,17.8635,17.0499,17.4813,2598.5044008261,0
+NHPBP.US,D,20230120,000000,17.7722,17.7722,16.6173,16.6837,9862.0403243953,0
+NHPBP.US,D,20230123,000000,16.933,17.6392,16.7003,17.6142,8385.261769595,0
+NHPBP.US,D,20230124,000000,17.8219,18.0711,17.7389,18.0711,4878.0631480076,0
+NHPBP.US,D,20230125,000000,17.6642,17.8594,17.5893,17.6142,5572.522175,0
+NHPBP.US,D,20230126,000000,17.847,17.847,17.1324,17.2736,6749.6121722246,0
+NHPBP.US,D,20230127,000000,17.365,17.847,17.1988,17.847,13144.171635675,0
+NHPBP.US,D,20230130,000000,17.8635,18.0213,17.4544,18.0213,1591.1175627106,0
+NHPBP.US,D,20230131,000000,17.9051,18.0711,17.635,18.0213,5619.4613466685,0
+NHPBP.US,D,20230201,000000,17.988,18.3455,17.988,18.3455,5831.2894034287,0
+NHPBP.US,D,20230202,000000,18.2623,18.5115,18.2623,18.5115,2786.2610875,0
+NHPBP.US,D,20230203,000000,18.4286,18.4286,18.4286,18.4286,1574.2676036501,0
+NHPBP.US,D,20230206,000000,18.6612,18.6944,18.6612,18.6612,747.41604118251,0
+NHPBP.US,D,20230207,000000,18.6746,18.7858,18.4576,18.4576,4115.0007162689,0
+NHPBP.US,D,20230208,000000,18.6114,18.6279,18.6114,18.6279,311.72424261879,0
+NHPBP.US,D,20230209,000000,18.5697,18.5697,18.5532,18.5532,617.43064271598,0
+NHPBP.US,D,20230210,000000,18.2956,18.8053,18.2956,18.8053,4140.2756548596,0
+NHPBP.US,D,20230213,000000,18.2707,18.2707,18.2707,18.2707,640.29844429806,0
+NHPBP.US,D,20230214,000000,18.279,18.7776,17.9965,18.5697,7304.457252716,0
+NHPBP.US,D,20230215,000000,18.3703,18.4867,18.3281,18.4867,1758.413584811,0
+NHPBP.US,D,20230216,000000,18.4866,18.8189,18.4866,18.7139,3177.4208514039,0
+NHPBP.US,D,20230217,000000,18.7359,18.8189,18.7296,18.8189,921.93347430886,0
+NHPBP.US,D,20230221,000000,18.7539,18.8189,18.7539,18.8189,1344.3860193251,0
+NHPBP.US,D,20230222,000000,18.7776,18.7776,18.4866,18.4866,3283.334879784,0
+NHPBP.US,D,20230223,000000,18.615,18.6944,18.615,18.6944,781.11595930346,0
+NHPBP.US,D,20230224,000000,18.6944,18.6944,18.2831,18.3368,2526.290290567,0
+NHPBP.US,D,20230227,000000,18.4866,18.4866,18.4866,18.4866,1610.3746587797,0
+NHPBP.US,D,20230228,000000,18.52,18.5697,18.3953,18.3953,1216.8077578672,0
+NHPBP.US,D,20230301,000000,18.279,18.4823,18.279,18.279,5105.537595324,0
+NHPBP.US,D,20230302,000000,18.3122,18.3953,18.279,18.3953,655.94483485421,0
+NHPBP.US,D,20230303,000000,18.3953,18.6446,18.279,18.279,3404.8952987203,0
+NHPBP.US,D,20230306,000000,18.3205,18.3205,17.9134,17.9549,3451.8344703888,0
+NHPBP.US,D,20230307,000000,17.8635,17.8718,17.6392,17.6475,1303.4646901782,0
+NHPBP.US,D,20230308,000000,17.5104,17.6475,17.4215,17.6475,1769.2457013499,0
+NHPBP.US,D,20230309,000000,17.4896,17.4896,16.8499,16.9407,2000.3308541793,0
+NHPBP.US,D,20230310,000000,16.9099,17.1158,16.9099,16.9413,1238.4719909449,0
+NHPBP.US,D,20230313,000000,17.6226,17.6392,16.7252,16.7252,5636.311305729,0
+NHPBP.US,D,20230314,000000,16.8665,16.8665,16.7337,16.7337,1806.5563249838,0
+NHPBP.US,D,20230315,000000,16.0451,17.2404,15.9942,17.2404,5854.1572050108,0
+NHPBP.US,D,20230316,000000,17.2404,17.2404,16.5964,16.6006,5777.1288207343,0
+NHPBP.US,D,20230317,000000,16.5841,16.8583,16.4795,16.4795,3018.5498088337,0
+NHPBP.US,D,20230320,000000,16.7336,16.742,16.2434,16.2434,1822.20271554,0
+NHPBP.US,D,20230321,000000,16.0356,16.1604,15.7198,15.8934,3362.7704010691,0
+NHPBP.US,D,20230322,000000,16.285,16.285,15.504,15.5118,2800.7039095518,0
+NHPBP.US,D,20230323,000000,16.9828,16.9828,15.5204,16.2434,1153.0186271382,0
+NHPBP.US,D,20230324,000000,16.2101,16.6173,15.5787,16.6173,15408.0839923,0
+NHPBP.US,D,20230327,000000,16.3501,16.3501,15.6202,15.9609,9605.6802329752,0
+NHPBP.US,D,20230328,000000,16.6173,16.6173,15.7198,16.2019,2720.0648197624,0
+NHPBP.US,D,20230329,000000,16.0814,16.31,15.5925,16.2516,1972.6487785799,0
+NHPBP.US,D,20230330,000000,16.2261,16.7834,16.0025,16.7834,8140.9373632182,0
+NHPBP.US,D,20230331,000000,16.6173,16.7752,16.6006,16.7752,1240.8791279536,0
+NHPBP.US,D,20230403,000000,16.4427,16.5341,16.4427,16.5341,1812.5741675054,0
+NHPBP.US,D,20230404,000000,16.7834,16.7834,16.6921,16.6921,3471.0915664579,0
+NHPBP.US,D,20230405,000000,16.9654,17.062,16.9654,17.062,757.91748253349,0
+NHPBP.US,D,20230406,000000,16.4587,16.7815,16.2292,16.7815,3102.2833601837,0
+NHPBP.US,D,20230410,000000,16.1612,16.3773,15.9913,16.3142,5658.489527983,0
+NHPBP.US,D,20230411,000000,16.0775,16.2123,16.0338,16.0338,2023.074770924,0
+NHPBP.US,D,20230412,000000,17.0109,17.0109,16.2456,16.2456,2712.7326044095,0
+NHPBP.US,D,20230413,000000,16.1867,16.45,15.5579,16.45,2427.925103209,0
+NHPBP.US,D,20230414,000000,16.1017,16.4416,16.1017,16.4416,637.87465144899,0
+NHPBP.US,D,20230417,000000,16.1442,16.4416,15.7619,16.4416,3734.2735591285,0
+NHPBP.US,D,20230418,000000,15.7806,17.2488,15.7806,17.2488,2579.7439778159,0
+NHPBP.US,D,20230419,000000,16.4587,16.4587,16.1442,16.45,3344.7228033543,0
+NHPBP.US,D,20230420,000000,16.1442,16.7306,15.7619,16.7306,3683.6672675929,0
+NHPBP.US,D,20230421,000000,15.7619,16.5514,15.7619,16.5514,2068.9735004563,0
+NHPBP.US,D,20230424,000000,15.9743,16.3268,15.8639,16.3268,2903.3888655437,0
+NHPBP.US,D,20230425,000000,15.8221,16.1358,15.6599,16.1358,2959.8796095834,0
+NHPBP.US,D,20230426,000000,15.7788,16.6455,15.5749,15.5834,2525.6070147778,0
+NHPBP.US,D,20230427,000000,15.5494,15.5494,15.2945,15.4929,8005.2091866348,0
+NHPBP.US,D,20230428,000000,15.4662,15.507,15.2861,15.3795,3650.7143335697,0
+NHPBP.US,D,20230501,000000,15.3795,15.507,14.9378,15.4305,5261.8774292038,0
+NHPBP.US,D,20230502,000000,15.2605,15.2605,14.8697,15.0311,6454.067506543,0
+NHPBP.US,D,20230503,000000,14.9462,15.269,14.8697,15.269,2975.1791860942,0
+NHPBP.US,D,20230504,000000,15.2605,15.507,15.0991,15.3765,3118.7598271953,0
+NHPBP.US,D,20230505,000000,15.507,15.507,15.3506,15.3506,3196.4346002499,0
+NHPBP.US,D,20230508,000000,14.9972,15.2945,14.9972,15.2945,2632.7040503531,0
+NHPBP.US,D,20230509,000000,14.8697,15.1161,14.8697,15.1161,4152.0696869226,0
+NHPBP.US,D,20230510,000000,15.002,15.4983,14.9037,15.1671,4473.3607936488,0
+NHPBP.US,D,20230511,000000,14.8697,15.4983,14.8697,14.9123,6269.2956979129,0
+NHPBP.US,D,20230512,000000,14.9291,15.0566,14.9123,15.0566,2243.1532945789,0
+NHPBP.US,D,20230515,000000,14.8952,15.218,14.8782,15.0821,4665.1939452838,0
+NHPBP.US,D,20230516,000000,15.4815,15.4815,14.9829,15.1061,3388.267751885,0
+NHPBP.US,D,20230517,000000,15.473,16.058,15.3795,15.9233,4348.6104005609,0
+NHPBP.US,D,20230518,000000,15.3285,16.2291,15.3285,15.473,4334.487714551,0
+NHPBP.US,D,20230519,000000,15.3035,15.3035,15.2436,15.2436,1943.0462168677,0
+NHPBP.US,D,20230522,000000,14.9886,15.2861,14.8844,15.2861,2061.9121574514,0
+NHPBP.US,D,20230523,000000,15.49,15.4984,14.9123,15.2945,15753.856244089,0
+NHPBP.US,D,20230524,000000,15.4983,15.4984,15.2493,15.354,9278.6047085311,0
+NHPBP.US,D,20230525,000000,15.354,15.4984,14.9716,15.337,9649.3252162921,0
+NHPBP.US,D,20230526,000000,15.0566,15.3031,15.0566,15.0566,3144.6514182135,0
+NHPBP.US,D,20230530,000000,15.0227,15.0227,15.0227,15.0227,1579.3870521117,0
+NHPBP.US,D,20230531,000000,15.2096,15.269,14.8697,15.0891,7635.6655693747,0
+NHPBP.US,D,20230601,000000,15.286,15.286,15.0141,15.2775,1533.4883225794,0
+NHPBP.US,D,20230602,000000,15.2436,16.1017,15.2436,15.9641,12976.394662134,0
+NHPBP.US,D,20230605,000000,15.8385,16.1018,15.8043,16.0848,15630.282741502,0
+NHPBP.US,D,20230606,000000,16.1017,16.3142,16.0338,16.3142,6913.054801866,0
+NHPBP.US,D,20230607,000000,16.2463,16.2633,15.8298,16.2633,7015.4442754381,0
+NHPBP.US,D,20230608,000000,16.0507,16.2547,15.9233,16.0211,12628.035073889,0
+NHPBP.US,D,20230609,000000,16.2377,16.2377,15.8978,15.9063,4955.8858989884,0
+NHPBP.US,D,20230612,000000,15.9318,15.9743,15.6257,15.6257,6091.5852322878,0
+NHPBP.US,D,20230613,000000,15.7534,16.1612,15.711,16.0507,13433.028176455,0
+NHPBP.US,D,20230614,000000,15.8469,16.1442,15.8469,16.1442,2539.7297007877,0
+NHPBP.US,D,20230615,000000,16.0762,16.2633,15.9574,16.0169,14408.670401642,0
+NHPBP.US,D,20230616,000000,16.0169,16.2633,15.9322,16.2547,5999.7877732232,0
+NHPBP.US,D,20230620,000000,16.0593,16.2463,16.0149,16.1612,3142.2976372118,0
+NHPBP.US,D,20230621,000000,15.6359,16.2633,15.6359,16.2463,1705.3143357004,0
+NHPBP.US,D,20230622,000000,16.2123,16.2633,16.1273,16.1527,14701.716136348,0
+NHPBP.US,D,20230623,000000,15.5834,16.0593,15.5665,16.0424,3680.1365960904,0
+NHPBP.US,D,20230626,000000,16.2633,16.2633,15.6855,15.9743,4904.102716952,0
+NHPBP.US,D,20230627,000000,16.2633,16.2633,15.9403,15.9659,4952.3552274859,0
+NHPBP.US,D,20230628,000000,15.9659,16.2547,15.9659,16.1442,6408.1687770107,0
+NHPBP.US,D,20230629,000000,16.2037,16.2633,15.8809,15.8809,4924.109855466,0
+NHPBP.US,D,20230630,000000,16.0295,16.1952,15.9063,16.1527,12733.955218963,0
+NHPBP.US,D,20230703,000000,16.0848,16.3227,16.0848,16.1867,25003.038690099,0
+NHPBP.US,D,20230705,000000,15.752,16.4784,15.7318,16.3392,6273.3143016353,0
+NHPBP.US,D,20230706,000000,16.435,16.6699,16.4001,16.6699,5379.0969094272,0
+NHPBP.US,D,20230707,000000,16.5045,16.6699,16.4953,16.5306,4311.3231853122,0
+NHPBP.US,D,20230710,000000,16.6699,16.7134,16.6307,16.6959,9691.5694744209,0
+NHPBP.US,D,20230711,000000,16.6438,16.7134,16.4436,16.5567,5497.4830166218,0
+NHPBP.US,D,20230712,000000,16.4089,16.7134,16.4089,16.6699,11328.286140879,0
+NHPBP.US,D,20230713,000000,16.6699,16.7047,16.6177,16.7046,4931.9882133231,0
+NHPBP.US,D,20230714,000000,16.6177,16.6959,16.4175,16.6699,5468.7485245843,0
+NHPBP.US,D,20230717,000000,16.4175,16.7569,16.4175,16.6699,6872.1411156976,0
+NHPBP.US,D,20230718,000000,16.7308,16.7482,16.6351,16.6786,1868.8913621215,0
+NHPBP.US,D,20230719,000000,16.6699,16.7482,16.5219,16.5219,10354.761550647,0
+NHPBP.US,D,20230720,000000,16.4175,16.7569,16.3999,16.5743,5094.0507484148,0
+NHPBP.US,D,20230721,000000,16.6177,16.7569,16.3654,16.3654,5779.0810385897,0
+NHPBP.US,D,20230724,000000,16.3741,16.6873,16.3392,16.3567,4111.331120731,0
+NHPBP.US,D,20230725,000000,16.1392,16.6786,15.504,16.6786,2721.7310857956,0
+NHPBP.US,D,20230726,000000,16.2088,16.722,15.8783,16.722,4210.1777733401,0
+NHPBP.US,D,20230727,000000,16.3044,16.7134,16.0678,16.6611,6048.035884061,0
+NHPBP.US,D,20230728,000000,16.6177,16.6959,16.4872,16.6611,4902.104341604,0
+NHPBP.US,D,20230731,000000,16.5481,16.9134,16.5306,16.7569,27736.830473995,0
+NHPBP.US,D,20230801,000000,16.6699,16.9134,16.5006,16.9134,14461.495152652,0
+NHPBP.US,D,20230802,000000,16.8377,16.8377,16.7917,16.8351,4669.9296459407,0
+NHPBP.US,D,20230803,000000,16.8178,16.9134,16.5115,16.9134,17090.126484246,0
+NHPBP.US,D,20230804,000000,16.9134,16.9134,16.8091,16.8178,5197.4949197499,0
+NHPBP.US,D,20230807,000000,16.8786,16.8786,16.4916,16.8134,1675.7955756292,0
+NHPBP.US,D,20230808,000000,16.3567,16.87,16.2088,16.87,8483.5714291628,0
+NHPBP.US,D,20230809,000000,16.7917,16.7917,16.7134,16.7917,1517.181179582,0
+NHPBP.US,D,20230810,000000,16.8786,16.8786,16.8786,16.8786,480.44070686764,0
+NHPBP.US,D,20230811,000000,16.7134,16.7137,16.6177,16.6177,4811.3033467654,0
+NHPBP.US,D,20230814,000000,16.0957,16.8786,16.0957,16.7134,3975.7043183138,0
+NHPBP.US,D,20230815,000000,16.8525,16.8786,16.8004,16.8786,3536.6412799802,0
+NHPBP.US,D,20230816,000000,16.8786,16.8786,16.7047,16.7047,5363.0055938861,0
+NHPBP.US,D,20230817,000000,16.5307,16.7394,16.5307,16.5742,3934.3266497797,0
+NHPBP.US,D,20230818,000000,16.6177,16.6177,16.287,16.461,3919.3847139202,0
+NHPBP.US,D,20230821,000000,16.2697,16.496,16.0957,16.3305,4623.9544586807,0
+NHPBP.US,D,20230822,000000,16.2914,16.5133,16.2326,16.2697,2332.0913737666,0
+NHPBP.US,D,20230823,000000,16.3567,16.5133,16.3567,16.4436,1870.040741803,0
+NHPBP.US,D,20230824,000000,16.2088,16.3305,16.126,16.2697,1426.3801847434,0
+NHPBP.US,D,20230825,000000,16.3133,16.3133,16.2958,16.2958,3709.0482322054,0
+NHPBP.US,D,20230828,000000,16.0957,16.1827,15.8733,16.1739,1741.3102174748,0
+NHPBP.US,D,20230829,000000,15.9651,16.435,15.7216,15.9912,2804.4864228637,0
+NHPBP.US,D,20230830,000000,16.435,16.435,15.8073,16.0347,1374.6580990758,0
+NHPBP.US,D,20230831,000000,15.9055,16.2305,15.5395,15.6346,5691.7281827956,0
+NHPBP.US,D,20230901,000000,15.8347,15.8347,15.8347,15.8347,160.91315541021,0
+NHPBP.US,D,20230905,000000,15.4432,15.9303,15.2257,15.9303,4266.4973777337,0
+NHPBP.US,D,20230906,000000,15.7565,16.3567,15.5737,15.7476,4381.4353458838,0
+NHPBP.US,D,20230907,000000,15.7373,15.7824,15.7373,15.7824,1257.4213715627,0
+NHPBP.US,D,20230908,000000,15.7563,15.7911,15.2342,15.5737,2183.8213948529,0
+NHPBP.US,D,20230911,000000,15.4432,15.9846,15.2951,15.9846,5060.7187376512,0
+NHPBP.US,D,20230912,000000,15.6346,15.6346,15.6346,15.6346,373.548396488,0
+NHPBP.US,D,20230913,000000,15.6346,15.6607,15.6346,15.6607,574.68984075076,0
+NHPBP.US,D,20230914,000000,15.5084,15.6607,15.2697,15.3562,2948.1588830514,0
+NHPBP.US,D,20230915,000000,15.4083,15.5561,15.4083,15.5561,1490.7454469075,0
+NHPBP.US,D,20230918,000000,15.5737,15.6067,15.5301,15.6067,1274.6620667852,0
+NHPBP.US,D,20230919,000000,15.3474,15.6607,15.2257,15.6607,1512.583660856,0
+NHPBP.US,D,20230920,000000,15.4083,15.6607,15.4083,15.6607,1621.7747305987,0
+NHPBP.US,D,20230921,000000,15.4083,15.6607,15.0951,15.6519,4077.9991099674,0
+NHPBP.US,D,20230922,000000,15.156,15.5737,14.9646,15.5737,4502.1202124415,0
+NHPBP.US,D,20230925,000000,15.3997,15.5649,15.1387,15.5649,1679.2437146737,0
+NHPBP.US,D,20230926,000000,15.2431,15.5561,15.2431,15.5561,5171.0591870754,0
+NHPBP.US,D,20230927,000000,15.1211,15.4866,15.1211,15.4866,2848.1628507608,0
+NHPBP.US,D,20230928,000000,15.3997,16.4436,15.3997,16.2609,10036.383378871,0
+NHPBP.US,D,20230929,000000,16.4436,16.4436,16.0957,16.4077,1367.7618209868,0
+NHPBP.US,D,20231002,000000,16.3044,16.3044,15.9869,16.1392,2298.7593630031,0
+NHPBP.US,D,20231003,000000,16.1827,16.3044,16.1827,16.3044,1035.5910930329,0
+NHPBP.US,D,20231004,000000,16.2609,16.2609,16.0957,16.1608,3649.2804887674,0
+NHPBP.US,D,20231005,000000,16.4499,16.4499,15.778,15.778,2376.0244870581,0
+NHPBP.US,D,20231006,000000,15.778,15.778,15.0737,15.4214,3016.5863294142,0
+NHPBP.US,D,20231009,000000,15.4214,16.3037,15.4214,15.9115,6028.6853604582,0
+NHPBP.US,D,20231010,000000,15.8314,16.2414,15.6888,15.965,4428.9634914568,0
+NHPBP.US,D,20231011,000000,15.6976,16.0007,15.6085,15.867,6730.9475554055,0
+NHPBP.US,D,20231012,000000,15.6262,15.7332,15.5996,15.5996,15210.819650624,0
+NHPBP.US,D,20231013,000000,15.6888,15.9027,15.5996,15.778,18828.703961654,0
+NHPBP.US,D,20231016,000000,15.9115,15.9115,15.5996,15.9027,4802.5310807818,0
+NHPBP.US,D,20231017,000000,15.867,15.867,15.0647,15.6441,3151.2052805223,0
+NHPBP.US,D,20231018,000000,15.6441,15.6441,14.8864,15.1406,14396.37499642,0
+NHPBP.US,D,20231019,000000,15.0647,15.4882,14.7974,14.7974,7863.9903938987,0
+NHPBP.US,D,20231020,000000,14.8062,14.8062,14.0931,14.3249,5457.6766428413,0
+NHPBP.US,D,20231023,000000,13.906,14.1556,13.3711,14.1376,5478.9913101,0
+NHPBP.US,D,20231024,000000,13.4825,13.5938,11.9626,13.585,10680.891945836,0
+NHPBP.US,D,20231025,000000,13.8168,13.8168,9.83003,10.6968,11936.213664919,0
+NHPBP.US,D,20231026,000000,10.6968,11.5793,8.93187,11.089,9310.0222937183,0
+NHPBP.US,D,20231027,000000,11.5794,12.5421,11.1604,12.2077,6339.4307725994,0
+NHPBP.US,D,20231030,000000,11.8556,11.9359,11.6864,11.6864,1609.8182903345,0
+NHPBP.US,D,20231031,000000,12.0518,12.6133,12.034,12.0518,8397.9788999609,0
+NHPBP.US,D,20231101,000000,12.5792,13.5495,12.5792,13.3706,10241.136705549,0
+NHPBP.US,D,20231102,000000,13.2213,13.3711,12.3014,12.4797,12132.532968618,0
+NHPBP.US,D,20231103,000000,11.8934,13.282,11.8934,12.8375,4761.0235708568,0
+NHPBP.US,D,20231106,000000,12.9076,12.9076,12.4974,12.4974,906.4342707946,0
+NHPBP.US,D,20231107,000000,12.7025,13.1929,12.6579,12.6579,2628.4350203858,0
+NHPBP.US,D,20231108,000000,13.282,13.282,12.0161,12.0161,3774.9397539899,0
+NHPBP.US,D,20231109,000000,11.2139,12.8273,11.2139,12.5465,5621.4630333561,0
+NHPBP.US,D,20231110,000000,12.8353,13.1481,12.3014,12.8273,6753.3840472568,0
+NHPBP.US,D,20231113,000000,12.9254,12.9254,11.2228,11.6774,19768.792970226,0
+NHPBP.US,D,20231114,000000,12.1587,12.9699,11.9855,12.9699,13091.692995264,0
+NHPBP.US,D,20231115,000000,12.4886,12.551,11.6239,12.5063,9480.5396317886,0
+NHPBP.US,D,20231116,000000,12.8362,12.8541,12.4797,12.8362,8819.7849467663,0
+NHPBP.US,D,20231117,000000,11.8556,12.9441,11.8468,12.0518,9882.1528359278,0
+NHPBP.US,D,20231120,000000,12.3532,12.4618,12.1498,12.2122,2835.9725700108,0
+NHPBP.US,D,20231121,000000,11.615,12.6133,11.615,12.6133,6675.9781503697,0
+NHPBP.US,D,20231122,000000,12.0393,12.5688,12.0393,12.551,1762.3864349237,0
+NHPBP.US,D,20231124,000000,11.8913,11.8913,11.8913,11.8913,660.7546850223,0
+NHPBP.US,D,20231127,000000,11.9002,13.0412,11.8913,12.9076,5260.2355145494,0
+NHPBP.US,D,20231128,000000,12.2914,12.6133,12.0518,12.1587,13633.534273474,0
+NHPBP.US,D,20231129,000000,11.9894,12.4886,11.8824,12.4797,13680.650906362,0
+NHPBP.US,D,20231130,000000,12.0696,12.5465,12.0518,12.4797,7214.4539548021,0
+NHPBP.US,D,20231201,000000,12.0875,12.6133,12.0072,12.3014,6405.6184235609,0
+NHPBP.US,D,20231204,000000,12.4351,12.4351,11.8913,11.9359,8156.7866125589,0
+NHPBP.US,D,20231205,000000,12.0339,12.1231,11.687,12.0161,22463.415641573,0
+NHPBP.US,D,20231206,000000,11.9955,12.4796,11.9955,12.2407,15136.779227514,0
+NHPBP.US,D,20231207,000000,12.2568,12.7558,11.8113,12.132,8254.3853521122,0
+NHPBP.US,D,20231208,000000,11.8824,12.016,11.7665,12.0063,9172.0378688325,0
+NHPBP.US,D,20231211,000000,11.9626,12.0339,11.8289,11.9691,32752.790804603,0
+NHPBP.US,D,20231212,000000,10.9286,11.6328,10.9286,11.4724,17184.10910895,0
+NHPBP.US,D,20231213,000000,11.2764,12.4089,11.1694,11.6417,42005.6000441,0
+NHPBP.US,D,20231214,000000,12.3877,12.3877,11.6506,11.9912,14352.62383731,0
+NHPBP.US,D,20231215,000000,11.9805,13.0503,11.6338,12.9521,101950.29714795,0
+NHPBP.US,D,20231218,000000,13.068,13.1481,12.5242,12.7471,32601.344484606,0
+NHPBP.US,D,20231219,000000,12.8719,13.0591,12.7114,13.0234,11368.57042108,0
+NHPBP.US,D,20231220,000000,12.7917,13.068,12.7649,12.845,12094.390932471,0
+NHPBP.US,D,20231221,000000,12.7917,12.8985,12.4974,12.4974,4021.7411643548,0
+NHPBP.US,D,20231222,000000,12.8808,13.1393,12.6811,13.0412,7750.6861100494,0
+NHPBP.US,D,20231226,000000,13.1481,13.2908,12.9329,13.2017,47667.448762789,0
+NHPBP.US,D,20231227,000000,13.2908,13.7009,13.167,13.4781,32254.700685503,0
+NHPBP.US,D,20231228,000000,13.5048,13.9908,13.5048,13.8791,21265.306976711,0
+NHPBP.US,D,20231229,000000,13.9683,14.2536,13.6963,14.0843,18176.923873372,0
+NHPBP.US,D,20240102,000000,14.0486,14.5299,13.7365,14.5121,32194.122157504,0
+NHPBP.US,D,20240103,000000,14.5299,14.6191,14.3249,14.4408,8645.9021349183,0
+NHPBP.US,D,20240104,000000,14.6657,14.6657,14.0423,14.2073,10190.914924168,0
+NHPBP.US,D,20240105,000000,14.3448,14.4365,13.9507,13.9781,11519.737788705,0
+NHPBP.US,D,20240108,000000,14.2073,14.2073,13.6757,13.8315,5014.1788878574,0
+NHPBP.US,D,20240109,000000,13.529,14.1866,13.5198,13.7037,14920.346055339,0
+NHPBP.US,D,20240110,000000,13.5565,13.5565,13.4464,13.4924,3521.7078872941,0
+NHPBP.US,D,20240111,000000,13.4924,13.7398,13.4924,13.6298,1945.2308435705,0
+NHPBP.US,D,20240112,000000,13.6298,13.7307,13.419,13.5887,2568.1847480453,0
+NHPBP.US,D,20240116,000000,13.4282,13.7031,13.4282,13.5565,5147.2793718258,0
+NHPBP.US,D,20240117,000000,13.7398,14.0917,13.7398,13.7582,3388.6074033258,0
+NHPBP.US,D,20240118,000000,13.8407,13.8407,13.6573,13.6573,2160.1553955522,0
+NHPBP.US,D,20240119,000000,13.7123,13.8197,13.584,13.6024,2907.4818834073,0
+NHPBP.US,D,20240122,000000,13.8407,13.8407,13.5657,13.749,1215.3601568915,0
+NHPBP.US,D,20240123,000000,13.8407,13.969,13.7398,13.8498,7081.6003396611,0
+NHPBP.US,D,20240124,000000,13.8407,14.0423,13.5473,13.5473,5270.5609676326,0
+NHPBP.US,D,20240125,000000,13.749,13.8865,13.749,13.8223,5582.5834136568,0
+NHPBP.US,D,20240126,000000,13.6032,14.1982,13.6032,13.7856,11106.253498344,0
+NHPBP.US,D,20240129,000000,14.1615,14.1615,13.9781,13.9781,3702.811824497,0
+NHPBP.US,D,20240130,000000,13.9781,14.1207,13.5748,14.1157,6785.9427072396,0
+NHPBP.US,D,20240131,000000,13.8544,14.1157,13.5931,13.9232,5825.8736425498,0
+NHPBP.US,D,20240201,000000,13.9232,14.1156,13.9049,13.9415,5653.497605935,0
+NHPBP.US,D,20240202,000000,13.769,13.9415,13.769,13.7856,986.25276645412,0
+NHPBP.US,D,20240205,000000,13.9874,14.0241,13.529,13.529,15581.484524887,0
+NHPBP.US,D,20240206,000000,13.8223,13.9687,13.529,13.5414,3887.1887244204,0
+NHPBP.US,D,20240207,000000,13.529,13.7948,13.529,13.749,6464.1013730538,0
+NHPBP.US,D,20240208,000000,13.7582,14.221,13.749,14.2165,9913.8040804962,0
+NHPBP.US,D,20240209,000000,14.4181,14.904,14.354,14.4823,23323.132346522,0
+NHPBP.US,D,20240212,000000,14.7402,14.7627,14.3448,14.5648,5762.5963632861,0
+NHPBP.US,D,20240213,000000,14.7389,14.7389,14.3448,14.3631,6335.3648393795,0
+NHPBP.US,D,20240214,000000,14.5648,14.5648,14.3448,14.4768,7612.9112879611,0
+NHPBP.US,D,20240215,000000,14.6657,14.6748,14.5739,14.6473,3475.8864092067,0
+NHPBP.US,D,20240216,000000,14.6657,14.6657,14.3448,14.6657,3283.8725962687,0
+NHPBP.US,D,20240220,000000,14.375,14.5648,14.3582,14.5648,1446.6495224758,0
+NHPBP.US,D,20240221,000000,14.7756,14.7756,13.8146,14.6381,1850.314924675,0
+NHPBP.US,D,20240222,000000,14.7848,14.8673,14.4823,14.4823,19357.392516809,0
+NHPBP.US,D,20240223,000000,14.2531,14.3998,13.9323,14.2898,2995.8518768617,0
+NHPBP.US,D,20240226,000000,14.6381,14.771,14.6198,14.6657,10786.594139305,0
+NHPBP.US,D,20240227,000000,14.6748,14.8489,14.2421,14.2421,9887.6203787319,0
+NHPBP.US,D,20240228,000000,14.2439,14.7022,14.2165,14.7022,5617.4950160091,0
+NHPBP.US,D,20240229,000000,14.8123,14.8673,14.5496,14.5496,942.61326351367,0
+NHPBP.US,D,20240301,000000,14.8489,15.023,14.8489,15.0022,4903.9891429328,0
+NHPBP.US,D,20240304,000000,14.9956,15.023,14.8765,15.023,3209.6854412699,0
+NHPBP.US,D,20240305,000000,14.6657,15.023,14.5006,14.7022,14827.612111591,0
+NHPBP.US,D,20240306,000000,14.6657,14.8856,14.6657,14.8856,1300.4571876253,0
+NHPBP.US,D,20240307,000000,14.6551,14.6657,14.5556,14.5556,1508.835814166,0
+NHPBP.US,D,20240308,000000,14.4513,14.7298,14.4457,14.4457,2766.7444864244,0
+NHPBP.US,D,20240311,000000,14.8031,14.8077,14.6748,14.7848,4851.6217394043,0
+NHPBP.US,D,20240312,000000,14.9864,14.9865,14.6779,14.9865,4789.4354477141,0
+NHPBP.US,D,20240313,000000,14.8031,15.0139,14.7736,14.9589,585.86032697551,0
+NHPBP.US,D,20240314,000000,14.8168,15.023,14.7573,15.023,5202.9197380749,0
+NHPBP.US,D,20240315,000000,14.7022,15.023,14.6748,14.9315,5905.5157354161,0
+NHPBP.US,D,20240318,000000,15.0139,15.023,14.8582,15.023,7036.8698491472,0
+NHPBP.US,D,20240319,000000,14.7664,15.023,14.2347,14.794,20386.19379863,0
+NHPBP.US,D,20240320,000000,14.4823,14.6564,14.2298,14.629,3158.4090253149,0
+NHPBP.US,D,20240321,000000,14.629,14.629,14.3998,14.5419,2036.8737997454,0
+NHPBP.US,D,20240322,000000,14.3448,14.3449,14.0699,14.0699,7759.1036228116,0
+NHPBP.US,D,20240325,000000,13.8957,14.2439,13.8408,14.2244,2112.1519423177,0
+NHPBP.US,D,20240326,000000,14.0699,14.6564,14.0699,14.3723,2479.8147545909,0
+NHPBP.US,D,20240327,000000,14.6198,14.6564,14.4039,14.4039,2095.787128715,0
+NHPBP.US,D,20240328,000000,14.6473,14.6473,14.3629,14.5739,2991.4879265677,0
+NHPBP.US,D,20240401,000000,14.4365,14.5739,14.4365,14.5739,3978.8316805953,0
+NHPBP.US,D,20240402,000000,14.5739,14.6657,14.4823,14.6198,12109.962065974,0
+NHPBP.US,D,20240403,000000,14.6564,14.794,14.6371,14.794,16909.21640185,0
+NHPBP.US,D,20240404,000000,15.0964,15.0964,14.8461,14.8461,3740.6865963585,0
+NHPBP.US,D,20240405,000000,14.6159,14.6159,14.6159,14.6159,1221.0806217835,0
+NHPBP.US,D,20240408,000000,14.7895,14.7895,14.5162,14.5162,3072.3279588923,0
+NHPBP.US,D,20240409,000000,14.4784,14.4784,13.5925,13.9977,34399.252094987,0
+NHPBP.US,D,20240410,000000,13.5925,14.3747,13.5925,14.0166,4434.5065152519,0
+NHPBP.US,D,20240411,000000,14.0825,14.1391,13.6678,14.0637,2219.3750310782,0
+NHPBP.US,D,20240412,000000,14.0804,14.1391,13.9034,14.1391,789.2997242458,0
+NHPBP.US,D,20240415,000000,13.8564,14.0354,13.4416,13.8262,6526.5751391938,0
+NHPBP.US,D,20240416,000000,13.6466,14.0029,13.6207,14.0029,3011.8574155025,0
+NHPBP.US,D,20240417,000000,13.583,13.8658,13.5736,13.5736,2336.0725709533,0
+NHPBP.US,D,20240418,000000,13.2814,13.5358,13.2436,13.2436,8944.3359880596,0
+NHPBP.US,D,20240419,000000,13.2531,13.3517,13.2436,13.3517,2240.592765601,0
+NHPBP.US,D,20240422,000000,13.6301,13.6678,13.2436,13.6678,2723.2962259932,0
+NHPBP.US,D,20240423,000000,13.8186,13.9412,13.2531,13.8564,4183.0763611575,0
+NHPBP.US,D,20240424,000000,13.4699,13.4699,13.2436,13.3379,1314.4386536835,0
+NHPBP.US,D,20240426,000000,13.3096,13.3096,13.2908,13.2908,516.65183562864,0
+NHPBP.US,D,20240429,000000,13.1965,13.3379,13.0457,13.2437,5643.9173830479,0
+NHPBP.US,D,20240430,000000,13.0717,13.3662,13.0717,13.2248,880.53598269357,0
+NHPBP.US,D,20240501,000000,13.1116,13.1116,13.1116,13.1116,896.44928358562,0
+NHPBP.US,D,20240502,000000,13.1116,13.2908,12.9609,13.2814,4869.470072968,0
+NHPBP.US,D,20240503,000000,13.2436,13.3568,12.9797,13.1635,6060.8458664197,0
+NHPBP.US,D,20240506,000000,13.393,13.393,12.8289,13.1494,4926.7579561794,0
+NHPBP.US,D,20240507,000000,13.2814,13.2908,13.0645,13.0645,8681.2360799777,0
+NHPBP.US,D,20240508,000000,13.0551,13.4321,13.008,13.2684,5171.822789917,0
+NHPBP.US,D,20240509,000000,13.2484,13.2908,13.2059,13.2059,5191.9796377136,0
+NHPBP.US,D,20240510,000000,13.3096,13.4033,13.1965,13.1965,7765.6908353216,0
+NHPBP.US,D,20240513,000000,13.2908,13.3379,13.0551,13.074,4787.7817950555,0
+NHPBP.US,D,20240514,000000,12.0601,13.2059,12.0601,13.1965,10655.546277318,0
+NHPBP.US,D,20240515,000000,13.2908,13.2908,12.7346,12.9986,9233.958064295,0
+NHPBP.US,D,20240516,000000,12.9231,13.2235,12.2869,12.6998,12901.44347655,0
+NHPBP.US,D,20240517,000000,12.9892,13.2813,12.6875,12.7535,9857.7594592634,0
+NHPBP.US,D,20240520,000000,13.0268,13.3756,12.7818,13.1965,8695.0276074174,0
+NHPBP.US,D,20240521,000000,13.3756,13.3756,13.2436,13.2436,3004.4312084195,0
+NHPBP.US,D,20240522,000000,13.3002,13.4793,13.2248,13.2908,6428.9735603892,0
+NHPBP.US,D,20240523,000000,13.451,13.4555,13.1899,13.2908,7354.0667855805,0
+NHPBP.US,D,20240524,000000,13.3851,13.4416,13.1965,13.2191,3947.5595079551,0
+NHPBP.US,D,20240528,000000,13.2248,13.3851,13.2248,13.3035,9847.150592002,0
+NHPBP.US,D,20240529,000000,13.3379,13.4793,13.3379,13.4793,850.83115436174,0
+NHPBP.US,D,20240530,000000,13.6584,13.6584,13.5547,13.6584,4121.5449310416,0
+NHPBP.US,D,20240531,000000,13.6584,13.8186,13.6207,13.8186,7203.4208704691,0
+NHPBP.US,D,20240603,000000,13.7903,13.8564,13.7622,13.8564,4674.2669153589,0
+NHPBP.US,D,20240604,000000,13.8186,13.8186,13.7621,13.781,3368.3153554844,0
+NHPBP.US,D,20240605,000000,13.809,13.8156,13.2342,13.6867,5797.7459583378,0
+NHPBP.US,D,20240606,000000,13.6301,13.8092,13.3379,13.8092,7218.273284635,0
+NHPBP.US,D,20240607,000000,13.5264,13.8564,13.3191,13.4644,4327.3569559121,0
+NHPBP.US,D,20240610,000000,13.649,13.6678,13.4793,13.4793,2045.3896079918,0
+NHPBP.US,D,20240611,000000,13.781,13.7997,13.4793,13.6254,2450.6483373761,0
+NHPBP.US,D,20240612,000000,13.7527,13.7998,13.6678,13.6679,7479.2514192646,0
+NHPBP.US,D,20240613,000000,13.4998,13.5085,13.4998,13.5085,1079.9826872073,0
+NHPBP.US,D,20240614,000000,13.6301,13.781,13.1965,13.2941,7783.7259096659,0
+NHPBP.US,D,20240617,000000,13.2436,13.4793,13.2436,13.4793,4083.3530089007,0
+NHPBP.US,D,20240618,000000,13.4793,13.4793,13.0834,13.3285,12014.5421735,0
+NHPBP.US,D,20240620,000000,13.4321,13.4793,13.1589,13.3851,4067.4397080086,0
+NHPBP.US,D,20240621,000000,13.3662,13.3662,13.3662,13.3662,182.47251689553,0
+NHPBP.US,D,20240624,000000,13.451,13.451,13.3067,13.3332,538.93045687751,0
+NHPBP.US,D,20240625,000000,13.2059,13.2153,13.0845,13.1965,7341.3361448669,0
+NHPBP.US,D,20240626,000000,13.3379,13.3379,13.2031,13.2031,829.613419839,0
+NHPBP.US,D,20240627,000000,13.1116,13.2719,13.008,13.0314,4789.9035685078,0
+NHPBP.US,D,20240628,000000,13.0382,13.4792,13.0382,13.2577,2039.024287635,0
+NHPBP.US,D,20240701,000000,13.2342,13.2531,13.0929,13.1305,10735.112781779,0
+NHPBP.US,D,20240702,000000,13.3002,13.3002,13.1789,13.1789,1075.7391403027,0
+NHPBP.US,D,20240703,000000,13.3884,13.5736,13.2342,13.5547,6817.2581021553,0
+NHPBP.US,D,20240705,000000,13.696,13.9781,13.5599,13.5599,4211.8549370543,0
+NHPBP.US,D,20240708,000000,13.5696,13.6462,13.5501,13.5501,1180.1829308612,0
+NHPBP.US,D,20240709,000000,13.4237,13.589,13.3702,13.589,7355.5826396445,0
+NHPBP.US,D,20240710,000000,13.4937,13.6085,13.3167,13.4431,7405.9563013276,0
+NHPBP.US,D,20240711,000000,13.5988,13.8663,13.4431,13.7933,6335.7729990397,0
+NHPBP.US,D,20240712,000000,14.2478,14.2991,13.696,13.9684,4680.6384008807,0
+NHPBP.US,D,20240715,000000,13.9587,14.0073,13.7155,13.8322,4878.0209119655,0
+NHPBP.US,D,20240716,000000,14.2991,14.2991,13.4723,13.7252,8483.3358409988,0
+NHPBP.US,D,20240717,000000,13.8614,13.8789,13.6863,13.6863,2483.7299311504,0
+NHPBP.US,D,20240718,000000,13.8906,14.0474,13.8236,13.8711,6702.781105588,0
+NHPBP.US,D,20240719,000000,13.521,14.0511,13.414,14.0511,2660.5517639972,0
+NHPBP.US,D,20240722,000000,14.056,14.056,13.482,13.769,2664.6638996448,0
+NHPBP.US,D,20240723,000000,13.8614,14.0365,13.8614,13.9587,474.9516672978,0
+NHPBP.US,D,20240724,000000,13.8371,13.9976,13.628,13.6377,5617.1772946216,0
+NHPBP.US,D,20240725,000000,13.7204,13.8614,13.6182,13.8614,3018.3075653384,0
+NHPBP.US,D,20240726,000000,13.9587,13.9587,13.9587,13.9587,270.3729188297,0
+NHPBP.US,D,20240729,000000,14.0893,14.0893,13.7097,13.735,4114.1917154238,0
+NHPBP.US,D,20240730,000000,14.1921,14.1921,13.8809,13.9392,11164.448283234,0
+NHPBP.US,D,20240731,000000,14.1727,14.2797,13.7447,14.2797,28282.240950281,0
+NHPBP.US,D,20240801,000000,14.2797,14.4256,14.1586,14.4256,14244.437883286,0
+NHPBP.US,D,20240802,000000,14.1824,14.4937,14.1824,14.4937,15393.779796791,0
+NHPBP.US,D,20240805,000000,13.8517,14.5618,13.8517,14.4509,5917.3631968964,0
+NHPBP.US,D,20240806,000000,14.512,14.5346,13.9833,14.5346,1816.5359223273,0
+NHPBP.US,D,20240807,000000,14.5192,15.4567,14.5192,15.447,31987.275168768,0
+NHPBP.US,D,20240808,000000,15.4275,15.4372,14.5812,15.2232,32203.162290267,0
+NHPBP.US,D,20240809,000000,14.8244,15.4956,14.4742,15.4956,30334.196638433,0
+NHPBP.US,D,20240812,000000,15.2816,15.4956,14.7758,14.8244,15186.116946587,0
+NHPBP.US,D,20240813,000000,14.8925,15.0481,14.3575,14.805,8020.7205806438,0
+NHPBP.US,D,20240814,000000,14.659,15.3691,14.2505,14.8828,71462.749351817,0
+NHPBP.US,D,20240815,000000,14.805,14.8731,14.2991,14.7223,7499.5073873105,0
+NHPBP.US,D,20240816,000000,15.1746,15.2135,14.4159,14.9703,16143.216518566,0
+NHPBP.US,D,20240819,000000,14.445,15.0773,14.445,15.0773,5605.8689215907,0
+NHPBP.US,D,20240820,000000,14.8439,15.2038,14.4742,14.8828,6030.4469272054,0
+NHPBP.US,D,20240821,000000,14.9703,15.0384,14.9022,15.0092,4066.9021554764,0
+NHPBP.US,D,20240822,000000,15.0384,15.0676,15.0384,15.0579,3338.0261119393,0
+NHPBP.US,D,20240823,000000,15.1941,15.2135,15.0384,15.0384,15060.696809335,0
+NHPBP.US,D,20240826,000000,15.1746,15.1746,14.9071,15.1649,9942.1159619849,0
+NHPBP.US,D,20240827,000000,15.2135,15.2135,14.9217,15.0773,21236.096518118,0
+NHPBP.US,D,20240828,000000,15.1746,15.1746,15.0773,15.0773,2758.2149856277,0
+NHPBP.US,D,20240829,000000,15.0287,15.1843,15.0287,15.0773,7660.9087114788,0
+NHPBP.US,D,20240830,000000,15.2719,15.2816,15.1454,15.1454,12787.713830124,0
+NHPBP.US,D,20240903,000000,15.2816,15.2816,15.126,15.126,3672.1371333068,0
+NHPBP.US,D,20240904,000000,14.7851,15.2719,14.7851,15.0676,4220.0792083495,0
+NHPBP.US,D,20240905,000000,15.2427,15.2913,14.9655,15.2038,78440.015511882,0
+NHPBP.US,D,20240906,000000,15.1649,15.2719,14.4841,14.4841,2677.0003065876,0
+NHPBP.US,D,20240909,000000,14.8682,15.2719,14.839,14.9801,22378.242194239,0
+NHPBP.US,D,20240910,000000,14.9801,15.4664,14.9801,15.4664,76648.15240344,0
+NHPBP.US,D,20240911,000000,15.447,15.6026,15.4178,15.5248,35917.448813962,0
+NHPBP.US,D,20240912,000000,15.2524,15.5053,15.2427,15.5053,2097.189180276,0
+NHPBP.US,D,20240913,000000,15.3497,15.4956,15.2524,15.4178,8784.5497771855,0
+NHPBP.US,D,20240916,000000,15.2816,15.4178,15.2719,15.4178,2136.2544689282,0
+NHPBP.US,D,20240917,000000,15.34,15.5734,15.34,15.5345,4387.6487359892,0
+NHPBP.US,D,20240918,000000,15.5637,15.5637,15.3205,15.5442,3734.8472019327,0
+NHPBP.US,D,20240919,000000,15.6123,15.661,15.4664,15.6221,5476.3366486913,0
+NHPBP.US,D,20240920,000000,17.1881,17.1881,15.2492,15.6512,7054.3687034578,0
+NHPBP.US,D,20240923,000000,15.5345,15.6415,15.34,15.34,962.2397415384,0
+NHPBP.US,D,20240924,000000,15.6123,15.7387,15.5151,15.6123,50533.006939444,0
+NHPBP.US,D,20240925,000000,15.6123,15.6415,15.5836,15.6318,25312.250978802,0
+NHPBP.US,D,20240926,000000,15.7388,15.9041,15.7194,15.7582,43278.171623166,0
+NHPBP.US,D,20240927,000000,16.4683,16.4683,15.5831,15.7388,11115.102655463,0
+NHPBP.US,D,20240930,000000,15.9041,15.9139,15.7193,15.8069,30348.5891132,0
+NHPBP.US,D,20241001,000000,15.8263,15.8847,15.7096,15.8069,9292.3985296641,0
+NHPBP.US,D,20241002,000000,15.8069,15.8555,15.7971,15.8361,12472.107419171,0
+NHPBP.US,D,20241003,000000,15.8847,15.9431,15.7193,15.8847,41256.028918459,0
+NHPBP.US,D,20241004,000000,15.66,15.98,15.65,15.98,2375,0
+NHPBP.US,D,20241007,000000,15.92,15.9512,15.499,15.92,3221,0
+NHPBP.US,D,20241008,000000,15.57,15.77,14.3501,15.71,9986,0
+NHPBP.US,D,20241009,000000,15.0143,15.64,15.0143,15.64,7605,0
+NHPBP.US,D,20241010,000000,16,16,15.1,15.4532,1662,0
+NHPBP.US,D,20241011,000000,15.43,15.905,15.43,15.84,11097,0
+NHPBP.US,D,20241014,000000,15.85,16.0261,15.3701,15.98,1060,0
+NHPBP.US,D,20241015,000000,15.94,15.94,15.88,15.92,2312,0
+NHPBP.US,D,20241016,000000,15.91,16.15,15.3472,16.05,9986,0
+NHPBP.US,D,20241017,000000,15.98,16.05,15.98,16.05,1831,0
+NHPBP.US,D,20241018,000000,15.98,15.98,15.6,15.8905,2445,0
+NHPBP.US,D,20241021,000000,15.87,16.2,15.87,16.0789,19002,0
+NHPBP.US,D,20241022,000000,15.5,15.835,15.5,15.83,1657,0
+NHPBP.US,D,20241023,000000,15.83,15.9458,15.3077,15.8,17263,0
+NHPBP.US,D,20241024,000000,15.62,15.8,15.5,15.65,13443,0
+NHPBP.US,D,20241025,000000,15.815,15.83,15.64,15.83,1820,0
+NHPBP.US,D,20241028,000000,15.87,15.87,15.87,15.87,442,0
+NHPBP.US,D,20241029,000000,15.65,15.78,15.65,15.78,1270,0
+NHPBP.US,D,20241031,000000,15.686,15.8,15.5,15.52,8618,0
+NHPBP.US,D,20241101,000000,15.62,15.73,15.5311,15.73,1123,0
+NHPBP.US,D,20241104,000000,15.6,15.69,15.5361,15.69,1685,0
+NHPBP.US,D,20241105,000000,15.67,15.9,15.66,15.78,6482,0
+NHPBP.US,D,20241106,000000,15.43,15.98,15.43,15.76,9527,0
+NHPBP.US,D,20241107,000000,15.6,15.8,15.5,15.8,950,0
+NHPBP.US,D,20241108,000000,15.8,16.1299,15.36,16.09,19879,0
+NHPBP.US,D,20241111,000000,16.04,16.05,15.845,15.87,9624,0
+NHPBP.US,D,20241112,000000,15.6,15.9,15.6,15.75,9464,0
+NHPBP.US,D,20241113,000000,15.5,15.84,15.5,15.73,2203,0
+NHPBP.US,D,20241114,000000,15.8,16.1299,15.6133,15.797,13678,0
+NHPBP.US,D,20241115,000000,15.6,15.7,15.6,15.6,2191,0
+NHPBP.US,D,20241118,000000,15.5,15.75,15.145,15.68,15597,0
+NHPBP.US,D,20241119,000000,15.07,15.6,14.84,15.2,11588,0
+NHPBP.US,D,20241120,000000,15.1987,15.59,15.01,15.3,3094,0
+NHPBP.US,D,20241121,000000,15.3,15.5,15.3,15.5,1537,0
+NHPBP.US,D,20241122,000000,15.58,15.58,15.02,15.2,7269,0
+NHPBP.US,D,20241125,000000,15.65,15.65,14.9227,15,7545,0
+NHPBP.US,D,20241126,000000,14.98,15.07,14.68,14.75,4107,0
+NHPBP.US,D,20241127,000000,14.94,15.21,14.9,15.21,5006,0
+NHPBP.US,D,20241129,000000,15.2496,15.25,15.09,15.1641,2048,0
+NHPBP.US,D,20241202,000000,15.11,15.36,15.11,15.36,9665,0
+NHPBP.US,D,20241203,000000,15.2,15.2751,14.69,15.25,11664,0
+NHPBP.US,D,20241204,000000,15.11,15.25,14.88,15.25,9576,0
+NHPBP.US,D,20241205,000000,14.9599,15.2,14.92,15.2,8385,0
+NHPBP.US,D,20241206,000000,15,15.2,14.8501,15.1,7390,0
+NHPBP.US,D,20241209,000000,15.25,15.48,15.02,15.48,9287,0
+NHPBP.US,D,20241210,000000,15.39,15.3907,15.1399,15.3,11124,0
+NHPBP.US,D,20241211,000000,15.22,15.25,15.0232,15.2499,5514,0
+NHPBP.US,D,20241212,000000,15.15,15.15,15.1364,15.15,1745,0
+NHPBP.US,D,20241213,000000,15.26,15.26,14.71,14.71,13576,0
+NHPBP.US,D,20241216,000000,14.79,14.8783,14.25,14.46,14131,0
+NHPBP.US,D,20241217,000000,14.31,14.3323,13.29,14,25409,0
+NHPBP.US,D,20241218,000000,14.1,14.1,13.08,13.39,19703,0
+NHPBP.US,D,20241219,000000,13.08,13.63,12.72,13.3,36978,0
+NHPBP.US,D,20241220,000000,13.15,13.96,13.15,13.58,30764,0
+NHPBP.US,D,20241223,000000,13.58,14.4505,13.51,14.2,21595,0
+NHPBP.US,D,20241224,000000,14.1,14.2,14.06,14.2,1892,0
+NHPBP.US,D,20241226,000000,14.2,14.23,14.01,14.19,12689,0
+NHPBP.US,D,20241227,000000,14.15,14.29,13.6,14.14,11021,0
+NHPBP.US,D,20241230,000000,13.85,14.24,13.6,14.0975,23102,0
+NHPBP.US,D,20241231,000000,14.21,14.7479,14.12,14.7479,11456,0
+NHPBP.US,D,20250102,000000,14.7947,14.98,14.1812,14.905,3116,0
+NHPBP.US,D,20250103,000000,14.15,14.6631,14.0901,14.28,11190,0
+NHPBP.US,D,20250106,000000,14.29,14.71,14.21,14.3,6047,0
+NHPBP.US,D,20250107,000000,14.242,14.25,14,14.18,5725,0
+NHPBP.US,D,20250108,000000,13.98,14.2559,13.8794,14.2559,733,0
+NHPBP.US,D,20250110,000000,14.2601,14.2601,14.25,14.25,7988,0
+NHPBP.US,D,20250113,000000,14.26,14.5939,14.26,14.31,6896,0
+NHPBP.US,D,20250114,000000,14.32,14.35,14.255,14.255,1316,0
+NHPBP.US,D,20250115,000000,14.4804,14.555,14.3744,14.55,3967,0
+NHPBP.US,D,20250116,000000,14.64,14.71,14.4,14.58,2052,0
+NHPBP.US,D,20250117,000000,14.465,14.6,14.465,14.6,724,0
+NHPBP.US,D,20250121,000000,14.6,14.85,14.4209,14.69,17806,0
+NHPBP.US,D,20250122,000000,14.915,14.915,14.42,14.42,3965,0
+NHPBP.US,D,20250123,000000,14.39,14.7399,14.25,14.7399,8337,0
+NHPBP.US,D,20250124,000000,14.59,14.6862,14.52,14.54,6428,0
+NHPBP.US,D,20250127,000000,14.51,14.74,14.4,14.46,18092,0
+NHPBP.US,D,20250128,000000,14.39,14.4,14.35,14.36,6887,0
+NHPBP.US,D,20250129,000000,14.32,14.3855,14.1588,14.1588,14023,0
+NHPBP.US,D,20250130,000000,14.25,14.3399,14,14,19965,0
+NHPBP.US,D,20250131,000000,14,14.15,14,14.11,8896,0
+NHPBP.US,D,20250203,000000,13.72,13.9716,13.72,13.9716,467,0
+NHPBP.US,D,20250204,000000,13.79,13.9499,13.64,13.7001,4878,0
+NHPBP.US,D,20250205,000000,13.885,13.971,13.85,13.85,938,0
+NHPBP.US,D,20250206,000000,13.88,13.88,13.88,13.88,227,0
+NHPBP.US,D,20250207,000000,13.85,13.85,13.85,13.85,688,0
+NHPBP.US,D,20250210,000000,13.8,13.83,13.68,13.68,4743,0
+NHPBP.US,D,20250211,000000,13.61,13.7,13.61,13.62,8385,0
+NHPBP.US,D,20250212,000000,13.6799,13.6799,13.6699,13.6699,930,0
+NHPBP.US,D,20250213,000000,13.67,13.765,13.67,13.765,1959,0
+NHPBP.US,D,20250214,000000,13.72,13.72,13.67,13.6935,3593,0
+NHPBP.US,D,20250218,000000,13.7,13.82,13.61,13.6878,8023,0
+NHPBP.US,D,20250219,000000,13.8112,13.83,13.755,13.83,3677,0
+NHPBP.US,D,20250220,000000,13.98,13.998,13.85,13.85,3813,0
+NHPBP.US,D,20250221,000000,13.9738,14,13.8511,13.8511,11399,0
+NHPBP.US,D,20250224,000000,13.94,13.94,13.94,13.94,212,0
+NHPBP.US,D,20250225,000000,13.92,13.92,13.92,13.92,263,0
+NHPBP.US,D,20250226,000000,13.95,13.96,13.855,13.91,3253,0
+NHPBP.US,D,20250227,000000,13.83,13.945,13.83,13.945,805,0
+NHPBP.US,D,20250228,000000,13.7901,13.95,13.7901,13.94,1064,0
+NHPBP.US,D,20250303,000000,13.925,13.9593,13.84,13.8901,3560,0
+NHPBP.US,D,20250304,000000,13.89,13.89,13.75,13.7738,4034,0
+NHPBP.US,D,20250305,000000,13.78,13.8,13.75,13.75,2205,0
+NHPBP.US,D,20250306,000000,13.9,13.9,13.9,13.9,511,0
+NHPBP.US,D,20250307,000000,13.92,13.92,13.52,13.725,14609,0
+NHPBP.US,D,20250310,000000,13.76,13.86,13.6501,13.76,2923,0
+NHPBP.US,D,20250311,000000,13.72,13.9331,13.72,13.75,1331,0
+NHPBP.US,D,20250312,000000,13.88,13.96,13.7719,13.96,7016,0
+NHPBP.US,D,20250313,000000,13.8129,13.9386,13.752,13.752,2151,0
+NHPBP.US,D,20250314,000000,13.84,13.96,13.84,13.95,9303,0
+NHPBP.US,D,20250317,000000,13.89,13.89,13.8197,13.8197,531,0
+NHPBP.US,D,20250319,000000,13.8275,13.85,13.825,13.85,5337,0
+NHPBP.US,D,20250320,000000,13.99,14.0015,13.9525,14.0015,1900,0
+NHPBP.US,D,20250321,000000,14.03,14.03,14.03,14.03,222,0
+NHPBP.US,D,20250324,000000,14.03,14.25,14.03,14.25,3993,0
+NHPBP.US,D,20250325,000000,14.24,14.24,14.15,14.24,326,0
+NHPBP.US,D,20250326,000000,14.24,14.5,14.24,14.28,1486,0
+NHPBP.US,D,20250327,000000,14.2276,14.49,14.225,14.345,2848,0
+NHPBP.US,D,20250328,000000,14.7394,14.7394,14.05,14.09,8892,0
+NHPBP.US,D,20250331,000000,14.195,14.3551,14.092,14.11,2888,0
+NHPBP.US,D,20250401,000000,14.16,14.16,14.16,14.16,154,0
+NHPBP.US,D,20250402,000000,14.39,14.39,14.39,14.39,372,0
+NHPBP.US,D,20250403,000000,14.26,14.3,14.14,14.3,2599,0
+NHPBP.US,D,20250404,000000,13.7079,13.7079,13.2,13.2921,9741,0
+NHPBP.US,D,20250407,000000,13.28,13.28,12.3,12.38,5267,0
+NHPBP.US,D,20250408,000000,12.856,12.948,12.52,12.52,1374,0
+NHPBP.US,D,20250409,000000,12.5036,12.95,12.48,12.94,3201,0
+NHPBP.US,D,20250410,000000,12.81,13,11.77,11.86,15695,0
+NHPBP.US,D,20250411,000000,12.9317,12.9317,12.59,12.9,2639,0
+NHPBP.US,D,20250414,000000,13,13.375,13,13.375,1036,0
+NHPBP.US,D,20250415,000000,12.9,13,12.8,12.8,11181,0
+NHPBP.US,D,20250416,000000,12.93,13.65,12.93,13.175,3369,0
+NHPBP.US,D,20250417,000000,13.23,13.59,13.23,13.59,805,0
+NHPBP.US,D,20250421,000000,13.59,13.85,13.2,13.55,9214,0
+NHPBP.US,D,20250422,000000,13.55,13.55,13.2471,13.4345,1423,0
+NHPBP.US,D,20250423,000000,13.4791,13.4791,13.45,13.45,800,0
+NHPBP.US,D,20250424,000000,13.45,13.65,13.45,13.45,5136,0
+NHPBP.US,D,20250425,000000,13.53,13.53,13.25,13.25,4159,0
+NHPBP.US,D,20250428,000000,13.48,13.72,13.48,13.55,5590,0
+NHPBP.US,D,20250429,000000,13.46,13.56,12.93,12.93,16528,0
+NHPBP.US,D,20250430,000000,13.11,13.418,13.11,13.418,1012,0
+NHPBP.US,D,20250501,000000,13.749,13.749,13.3,13.3356,2141,0
+NHPBP.US,D,20250502,000000,13.33,13.45,13.31,13.45,1679,0
+NHPBP.US,D,20250505,000000,13.68,13.68,13.5129,13.55,16534,0
+NHPBP.US,D,20250506,000000,13.6627,13.6627,13.53,13.55,2391,0
+NHPBP.US,D,20250507,000000,13.53,13.53,13.53,13.53,792,0
+NHPBP.US,D,20250508,000000,13.3328,13.345,13.095,13.2,9828,0
+NHPBP.US,D,20250509,000000,13.4285,13.8,13,13.2,9676,0
+NHPBP.US,D,20250512,000000,13.4,13.465,12.95,13.25,14475,0
+NHPBP.US,D,20250513,000000,13.525,13.5278,13.07,13.285,12972,0
+NHPBP.US,D,20250514,000000,13.49,13.79,13.1611,13.3,11199,0
+NHPBP.US,D,20250515,000000,13.34,13.405,13.102,13.3,19277,0
+NHPBP.US,D,20250516,000000,13.35,13.3866,13.275,13.3,7784,0
+NHPBP.US,D,20250519,000000,13.4,13.6833,13.25,13.3,5265,0
+NHPBP.US,D,20250520,000000,13.42,13.42,13.13,13.13,24642,0
+NHPBP.US,D,20250521,000000,13.27,13.46,13.27,13.355,5028,0
+NHPBP.US,D,20250522,000000,13.43,13.668,13.2,13.53,10805,0
+NHPBP.US,D,20250523,000000,13.5,13.5,13.05,13.47,3640,0
+NHPBP.US,D,20250527,000000,13.62,13.77,13.04,13.45,27731,0
+NHPBP.US,D,20250528,000000,13.47,13.5,13.2723,13.49,2407,0
+NHPBP.US,D,20250529,000000,13.47,13.78,13.3637,13.78,4965,0
+NHPBP.US,D,20250530,000000,13.69,13.7,13.2984,13.53,2005,0
+NHPBP.US,D,20250602,000000,13.47,13.5,13.27,13.47,2404,0
+NHPBP.US,D,20250603,000000,13.49,13.49,13.24,13.24,315,0
+NHPBP.US,D,20250604,000000,13.47,13.49,13.25,13.37,7882,0
+NHPBP.US,D,20250605,000000,13.28,13.5,13.15,13.49,3376,0
+NHPBP.US,D,20250606,000000,13.5,13.8,13.315,13.78,9201,0
+NHPBP.US,D,20250609,000000,13.8,13.98,13.5368,13.98,4129,0
+NHPBP.US,D,20250610,000000,13.98,13.98,13.658,13.98,2930,0
+NHPBP.US,D,20250611,000000,13.97,13.97,13.701,13.91,3081,0
+NHPBP.US,D,20250612,000000,13.9,13.91,13.5001,13.58,4046,0
+NHPBP.US,D,20250613,000000,13.75,13.75,13.7105,13.75,642,0
+NHPBP.US,D,20250616,000000,13.89,14.16,13.89,14,15007,0
+NHPBP.US,D,20250617,000000,14,14,13.8745,14,3757,0
+NHPBP.US,D,20250618,000000,13.99,14.64,13.3,14.2,18251,0
+NHPBP.US,D,20250620,000000,14.21,14.21,13.75,14.16,3465,0
+NHPBP.US,D,20250623,000000,14.01,14.19,14.01,14.19,3925,0
+NHPBP.US,D,20250624,000000,14.19,14.5,14.055,14.5,6248,0
+NHPBP.US,D,20250625,000000,14.45,14.5,14.0742,14.5,7253,0
+NHPBP.US,D,20250626,000000,14.5,14.74,13.5,14.74,26151,0
+NHPBP.US,D,20250627,000000,14.72,14.75,14.6091,14.745,18197,0
+NHPBP.US,D,20250630,000000,14.74,14.74,14.57,14.73,1437,0
+NHPBP.US,D,20250701,000000,14.72,15.35,14.4,15.31,12769,0
+NHPBP.US,D,20250702,000000,15.64,15.64,14.59,15.1,20085,0
+NHPBP.US,D,20250703,000000,14.74,14.74,14.62,14.62,2044,0
+NHPBP.US,D,20250707,000000,14.65,14.65,14.22,14.22,4914,0
+NHPBP.US,D,20250708,000000,14.41,14.41,14.325,14.34,5844,0
+NHPBP.US,D,20250709,000000,14.32,16.0099,14.32,14.98,24798,0
+NHPBP.US,D,20250710,000000,15.12,15.12,14.82,15.08,10126,0
+NHPBP.US,D,20250711,000000,15.09,15.12,14.83,15.1,2728,0
+NHPBP.US,D,20250714,000000,15.14,16,15.0017,15.78,8461,0
+NHPBP.US,D,20250715,000000,16,16,15.16,15.37,7891,0
+NHPBP.US,D,20250716,000000,15.56,15.82,15.315,15.63,4315,0
+NHPBP.US,D,20250717,000000,15.8,16,15.25,16,8887,0
+NHPBP.US,D,20250718,000000,15.98,16.06,15.98,16.06,1235,0
+NHPBP.US,D,20250721,000000,15.93,16.23,15.85,15.92,10057,0
+NHPBP.US,D,20250722,000000,16,16.155,15.7,16.15,5511,0
+NHPBP.US,D,20250723,000000,16.14,16.1739,15.7678,16.1,4138,0
+NHPBP.US,D,20250724,000000,16.08,16.1,15.7945,16.07,6655,0
+NHPBP.US,D,20250725,000000,16.07,16.15,15.775,16.15,4217,0
+NHPBP.US,D,20250728,000000,16.18,16.18,16.02,16.16,455,0
+NHPBP.US,D,20250729,000000,16.19,16.25,16.04,16.24,2698,0
+NHPBP.US,D,20250730,000000,16.23,16.29,15.5001,16.29,3860,0
+NHPBP.US,D,20250731,000000,16.12,16.28,16,16.25,13739,0
+NHPBP.US,D,20250801,000000,16.12,16.2,15.97,16.1,3722,0
+NHPBP.US,D,20250804,000000,16.23,16.23,15.32,16.09,953,0
+NHPBP.US,D,20250805,000000,16.09,16.25,16.09,16.25,2515,0
+NHPBP.US,D,20250806,000000,16.23,16.29,16.01,16.29,45033,0
+NHPBP.US,D,20250807,000000,16.25,16.29,16.14,16.29,109148,0
+NHPBP.US,D,20250808,000000,16.3,16.938,16.258,16.88,54417,0
+NHPBP.US,D,20250811,000000,17,17.82,17,17.26,16543,0
+NHPBP.US,D,20250812,000000,17.4461,17.4461,16.915,17.25,4773,0
+NHPBP.US,D,20250813,000000,17.33,17.33,17.1175,17.1175,1475,0
+NHPBP.US,D,20250814,000000,17.04,17.25,17.0127,17.02,6202,0
+NHPBP.US,D,20250815,000000,17.35,17.38,17.03,17.03,2445,0
+NHPBP.US,D,20250818,000000,17.19,18.05,17.19,18.04,32004,0
+NHPBP.US,D,20250819,000000,17.98,18.7258,17.612,18.46,18675,0
+NHPBP.US,D,20250820,000000,18.165,18.67,18.165,18.4,10353,0
+NHPBP.US,D,20250821,000000,17.8055,18.1,17.2029,18.1,3994,0
+NHPBP.US,D,20250822,000000,18,18.25,18,18.2294,1661,0
+NHPBP.US,D,20250825,000000,18.25,18.25,18.2213,18.2213,508,0
+NHPBP.US,D,20250826,000000,18.25,18.25,18.25,18.25,1006,0
+NHPBP.US,D,20250827,000000,18,18,17.98,17.98,761,0
+NHPBP.US,D,20250828,000000,17.7,18,17.15,17.77,7082,0
+NHPBP.US,D,20250902,000000,17.435,17.77,17.4037,17.54,2564,0
+NHPBP.US,D,20250903,000000,18,18,17.4201,17.95,1325,0
+NHPBP.US,D,20250904,000000,17.7375,17.88,17.6485,17.88,2152,0
+NHPBP.US,D,20250905,000000,17.7,17.9,17.7,17.77,3726,0
+NHPBP.US,D,20250908,000000,17.8916,17.9,17.82,17.82,3215,0
+NHPBP.US,D,20250909,000000,17.99,17.99,17.93,17.93,239,0
+NHPBP.US,D,20250910,000000,17.83,18,17.82,17.8275,2203,0
+NHPBP.US,D,20250911,000000,17.82,17.83,17.66,17.82,1878,0
+NHPBP.US,D,20250912,000000,17.8,17.8,17.8,17.8,208,0
+NHPBP.US,D,20250915,000000,17.7606,17.8383,17.7501,17.81,1196,0
+NHPBP.US,D,20250916,000000,17.8,17.8,17.75,17.75,496,0
+NHPBP.US,D,20250917,000000,17.6333,17.89,17.6333,17.71,2344,0
+NHPBP.US,D,20250918,000000,17.71,17.85,17.71,17.85,3191,0
+NHPBP.US,D,20250919,000000,17.81,18.07,17.53,17.91,5591,0
+NHPBP.US,D,20250922,000000,18.08,18.68,17.9923,18.55,10489,0
+NHPBP.US,D,20250923,000000,18.2885,18.2885,17.93,18.0831,1708,0
+NHPBP.US,D,20250924,000000,18.5716,18.5716,18.25,18.25,2347,0
+NHPBP.US,D,20250925,000000,18.25,18.3,18.25,18.3,1088,0
+NHPBP.US,D,20250926,000000,18.21,18.21,18.2,18.2,622,0
+NHPBP.US,D,20250929,000000,18.199,18.65,18.199,18.65,1535,0
+NHPBP.US,D,20250930,000000,18.35,18.5,18.35,18.5,331,0
+NHPBP.US,D,20251001,000000,18.3055,18.5999,18.3055,18.56,2385,0
+NHPBP.US,D,20251002,000000,18.5,18.5,18.4767,18.4767,323,0
+NHPBP.US,D,20251003,000000,17.68,17.68,17.68,17.68,3088,0
+NHPBP.US,D,20251006,000000,17.782,17.79,17.69,17.72,2738,0
+NHPBP.US,D,20251007,000000,18.5,18.5,17,17.73,4846,0
+NHPBP.US,D,20251008,000000,17.61,17.93,17.61,17.675,1905,0
+NHPBP.US,D,20251009,000000,17.5,17.5,17.02,17.31,7402,0
+NHPBP.US,D,20251013,000000,17.6035,17.7455,17.6035,17.7001,715,0
+NHPBP.US,D,20251014,000000,17.7596,17.7596,17.7,17.7,635,0
+NHPBP.US,D,20251015,000000,17.7299,17.7299,17.7299,17.7299,706,0
+NHPBP.US,D,20251016,000000,17.64,17.72,17.0601,17.3,6831,0
+NHPBP.US,D,20251017,000000,17.3628,17.7499,17.3628,17.7499,1954,0
+NHPBP.US,D,20251020,000000,17.32,17.67,17.3101,17.67,5777,0
+NHPBP.US,D,20251021,000000,17.67,17.67,17.67,17.67,247,0
+NHPBP.US,D,20251022,000000,17.32,17.67,17.3,17.5458,2140,0
+NHPBP.US,D,20251023,000000,17.3101,17.3101,17.31,17.31,897,0
+NHPBP.US,D,20251024,000000,17.3501,17.915,17.3501,17.915,3897,0
+NHPBP.US,D,20251027,000000,17.56,17.85,17.56,17.83,3716,0
+NHPBP.US,D,20251028,000000,17.35,17.35,17.3201,17.3201,421,0
+NHPBP.US,D,20251029,000000,17.32,17.59,17.31,17.59,3114,0
+NHPBP.US,D,20251030,000000,17.5757,17.86,17.31,17.35,5137,0
+NHPBP.US,D,20251031,000000,17.55,17.55,17.55,17.55,209,0
+NHPBP.US,D,20251103,000000,17.665,17.665,17.665,17.665,580,0
+NHPBP.US,D,20251105,000000,17.45,17.6699,17.31,17.6,4812,0
+NHPBP.US,D,20251106,000000,17.8699,17.8699,17.74,17.74,1528,0
+NHPBP.US,D,20251107,000000,17.87,17.87,17.7037,17.8699,2867,0
+NHPBP.US,D,20251110,000000,17.7503,18,17.75,17.95,4326,0
+NHPBP.US,D,20251111,000000,18,18,18,18,223,0
+NHPBP.US,D,20251112,000000,17.8864,17.99,17.8864,17.9899,876,0
+NHPBP.US,D,20251114,000000,17.95,17.95,17.85,17.95,621,0
+NHPBP.US,D,20251117,000000,17.98,18,17.958,18,3778,0
+NHPBP.US,D,20251118,000000,17.9,17.9,17.8,17.8,1002,0
+NHPBP.US,D,20251119,000000,17.85,17.95,17.8,17.8484,2240,0
+NHPBP.US,D,20251120,000000,17.95,17.96,17.85,17.85,7024,0
+NHPBP.US,D,20251121,000000,17.8771,17.9,17.85,17.85,665,0
+NHPBP.US,D,20251124,000000,17.85,18.0099,17.85,18,2518,0
+NHPBP.US,D,20251125,000000,17.8988,18.05,17.85,17.88,5741,0
+NHPBP.US,D,20251126,000000,18,18.15,17.9,18.15,4041,0
+NHPBP.US,D,20251128,000000,18.05,18.05,18.05,18.05,182,0
+NHPBP.US,D,20251201,000000,18.1,18.8,18.04,18.7253,22929,0
+NHPBP.US,D,20251202,000000,18.73,18.73,18.16,18.4001,2910,0
+NHPBP.US,D,20251203,000000,18.24,18.4614,18.24,18.4614,1650,0
+NHPBP.US,D,20251204,000000,18.6,18.6,18.4,18.45,4379,0
+NHPBP.US,D,20251205,000000,18.2423,18.59,18.2423,18.59,10072,0
+NHPBP.US,D,20251208,000000,18.5,18.75,18.5,18.5401,3531,0
+NHPBP.US,D,20251209,000000,18.65,18.7417,18.65,18.7417,1756,0
+NHPBP.US,D,20251210,000000,18.6,18.75,18.35,18.575,2284,0
+NHPBP.US,D,20251211,000000,18.67,18.7,18.6,18.6,58195,0
+NHPBP.US,D,20251212,000000,18.61,18.7499,18.38,18.7499,1079,0
+NHPBP.US,D,20251215,000000,18.72,18.75,18.665,18.73,5178,0
+NHPBP.US,D,20251216,000000,18.68,18.68,18.58,18.63,3818,0
+NHPBP.US,D,20251217,000000,18.536,18.6,18.5,18.5,4565,0
+NHPBP.US,D,20251218,000000,18.62,18.64,18.61,18.64,1050,0
+NHPBP.US,D,20251219,000000,18.6,18.6116,18.6,18.6116,1804,0
+NHPBP.US,D,20251222,000000,18.35,18.6172,18.35,18.6172,2816,0
+NHPBP.US,D,20251223,000000,18.44,18.54,18.4,18.41,3298,0
+NHPBP.US,D,20251224,000000,18.4145,18.5,18.4145,18.47,2161,0
+NHPBP.US,D,20251226,000000,18.4437,18.5,18.27,18.44,7261,0
+NHPBP.US,D,20251229,000000,18.49,18.5,18.4496,18.5,2597,0
+NHPBP.US,D,20251230,000000,18.48,18.69,18.48,18.55,7124,0
+NHPBP.US,D,20251231,000000,18.41,18.41,18.3701,18.38,2322,0
+NHPBP.US,D,20260102,000000,18.14,18.45,17.96,17.96,2093,0
+NHPBP.US,D,20260105,000000,18.225,18.225,17.955,18.2199,1986,0
+NHPBP.US,D,20260106,000000,18.1399,18.18,17.9401,18.18,1778,0
+NHPBP.US,D,20260107,000000,18.18,18.2,18.1425,18.1425,1680,0
+NHPBP.US,D,20260108,000000,18.05,18.21,18.04,18.05,8835,0
+NHPBP.US,D,20260109,000000,18.04,18.05,18.0029,18.04,6893,0
+NHPBP.US,D,20260112,000000,18.05,18.15,18.0295,18.15,4451,0
+NHPBP.US,D,20260113,000000,18.14,18.22,18.12,18.1819,52139,0
+NHPBP.US,D,20260114,000000,18.15,18.5,18.02,18.41,28904,0
+NHPBP.US,D,20260115,000000,18.42,18.48,18.4,18.48,8212,0
+NHPBP.US,D,20260116,000000,18.48,18.5,18.48,18.49,2107,0
+NHPBP.US,D,20260120,000000,18.46,18.7578,18.42,18.7502,13392,0
+NHPBP.US,D,20260121,000000,18.8999,18.9,18.89,18.9,1398,0
+NHPBP.US,D,20260122,000000,18.99,19.11,18.8401,19.06,3705,0
+NHPBP.US,D,20260123,000000,18.96,18.96,18.96,18.96,653,0
+NHPBP.US,D,20260126,000000,18.86,18.86,18.86,18.86,689,0
+NHPBP.US,D,20260127,000000,18.9,19.0051,18.89,19.0051,2986,0
+NHPBP.US,D,20260128,000000,18.965,19.09,18.965,18.97,1178,0
+NHPBP.US,D,20260129,000000,18.9476,19,18.814,19,5020,0
+NHPBP.US,D,20260130,000000,18.8,18.9,18.4,18.78,15585,0
+NHPBP.US,D,20260202,000000,18.89,18.89,18.7601,18.8,3479,0
+NHPBP.US,D,20260203,000000,18.8,18.89,18.76,18.76,4322,0
+NHPBP.US,D,20260204,000000,18.81,18.81,18.81,18.81,372,0
+NHPBP.US,D,20260205,000000,18.9,18.9,18.73,18.73,1854,0
+NHPBP.US,D,20260206,000000,18.89,18.9,18.78,18.88,7655,0
+NHPBP.US,D,20260209,000000,18.91,19.1,18.91,19,7366,0
+NHPBP.US,D,20260210,000000,19.0101,19.0101,19.0101,19.0101,717,0
+NHPBP.US,D,20260211,000000,18.92,19.1,18.92,19.0999,8827,0
+NHPBP.US,D,20260212,000000,18.9,19.09,18.9,19.08,2940,0
+NHPBP.US,D,20260213,000000,18.95,19.07,18.5,18.8,35205,0
+NHPBP.US,D,20260217,000000,18.95,18.96,18.8801,18.96,2228,0
+NHPBP.US,D,20260218,000000,18.81,19.05,18.81,18.8101,1609,0
diff --git a/daily/us/nasdaq stocks/2/niog.us.txt b/daily/us/nasdaq stocks/2/niog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff891b451a63bdd0a1c7f6551377b445e4d2201d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/niog.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIOG.US,D,20251219,000000,15.99,16,15.745,15.745,4512,0
+NIOG.US,D,20251222,000000,16,16.01,15.85,15.905,2076,0
+NIOG.US,D,20251224,000000,15.06,15.27,15.06,15.27,1532,0
+NIOG.US,D,20251226,000000,16.3101,16.69,16.3101,16.5024,1088,0
+NIOG.US,D,20251229,000000,17.54,17.9659,17.3972,17.9659,7014,0
+NIOG.US,D,20251230,000000,19.12,21.04,19.12,19.2128,16103,0
+NIOG.US,D,20251231,000000,18.61,18.61,15.45,16.21,19442,0
+NIOG.US,D,20260102,000000,17.24,17.25,16.3501,16.655,19092,0
+NIOG.US,D,20260105,000000,15.35,15.35,14.68,14.77,26433,0
+NIOG.US,D,20260106,000000,15.37,15.6,14.03,14.1402,18598,0
+NIOG.US,D,20260107,000000,14.14,14.45,14.0473,14.2448,8580,0
+NIOG.US,D,20260108,000000,14.24,14.24,13.6,13.9237,8000,0
+NIOG.US,D,20260109,000000,14,14,13.25,13.3768,20415,0
+NIOG.US,D,20260112,000000,14.17,14.9987,14.0423,14.6047,24134,0
+NIOG.US,D,20260113,000000,14.33,14.33,13.6,13.6733,8902,0
+NIOG.US,D,20260114,000000,13.4,13.4,12.79,12.885,18433,0
+NIOG.US,D,20260115,000000,12.95,13.515,12.9,13.265,8557,0
+NIOG.US,D,20260116,000000,13.3801,13.6411,13,13.6411,9490,0
+NIOG.US,D,20260120,000000,13.09,13.14,12.34,12.925,38443,0
+NIOG.US,D,20260121,000000,12.98,13.47,12.64,13.3428,9482,0
+NIOG.US,D,20260122,000000,13.93,14.6596,13.93,13.9931,16903,0
+NIOG.US,D,20260123,000000,13.59,13.65,13.12,13.2017,35815,0
+NIOG.US,D,20260126,000000,13.206,13.206,12.9424,12.9857,2199,0
+NIOG.US,D,20260127,000000,13.245,13.25,13.19,13.19,3506,0
+NIOG.US,D,20260128,000000,14.3,14.3,12.9599,12.9747,11456,0
+NIOG.US,D,20260129,000000,15,15.4,13.31,13.8926,40236,0
+NIOG.US,D,20260130,000000,14.75,15.23,13.508,13.508,15116,0
+NIOG.US,D,20260202,000000,12.4682,12.57,11.783,12.4679,23242,0
+NIOG.US,D,20260203,000000,12.5,12.5703,12,12.5703,1590,0
+NIOG.US,D,20260204,000000,12.055,12.17,11.73,11.976,5241,0
+NIOG.US,D,20260205,000000,13.97,14.49,12.9601,13.4252,52549,0
+NIOG.US,D,20260206,000000,15,16.04,15,15.3628,20900,0
+NIOG.US,D,20260209,000000,14.45,15.36,13.56,14.4201,20918,0
+NIOG.US,D,20260210,000000,14.5,15.215,14.45,14.8894,6588,0
+NIOG.US,D,20260211,000000,14.97,15.3905,14.68,15.3905,12271,0
+NIOG.US,D,20260212,000000,14.671,15.48,14.67,14.7671,23030,0
+NIOG.US,D,20260213,000000,13.93,14.9999,13.93,14.6439,10564,0
+NIOG.US,D,20260217,000000,15.11,15.52,14.4,14.5495,3033,0
+NIOG.US,D,20260218,000000,14.69,14.92,14.5,14.5,1167,0
diff --git a/daily/us/nasdaq stocks/2/nmtc.us.txt b/daily/us/nasdaq stocks/2/nmtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad19dee4a4793fa8ffab398bb484939184b85063
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nmtc.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMTC.US,D,20210527,000000,7.5,7.5,7.2401,7.2778,3617,0
+NMTC.US,D,20210528,000000,7.5,7.5,7.2614,7.388,4993,0
+NMTC.US,D,20210601,000000,7.5,7.5,7.2443,7.245,11254,0
+NMTC.US,D,20210602,000000,7.44,7.5,7.1205,7.259264,18955,0
+NMTC.US,D,20210603,000000,7.97,7.97,7.356,7.49,23542,0
+NMTC.US,D,20210604,000000,7.49,7.49,7.3,7.49,16874,0
+NMTC.US,D,20210607,000000,7.37,7.37,7.0001,7.2,9325,0
+NMTC.US,D,20210608,000000,7.06,7.2,7.06,7.1645,12825,0
+NMTC.US,D,20210609,000000,7.13,7.4798,7.04,7.04,21607,0
+NMTC.US,D,20210610,000000,7.04,7.45,7.04,7.1,16004,0
+NMTC.US,D,20210611,000000,7.45,7.45,7.1487,7.25,5120,0
+NMTC.US,D,20210614,000000,7.37,7.37,7.205,7.27,6578,0
+NMTC.US,D,20210615,000000,7.36,7.36,7.2259,7.25,9983,0
+NMTC.US,D,20210616,000000,7.4,7.4,7.1,7.2,10962,0
+NMTC.US,D,20210617,000000,7.2,7.2,7.05,7.1377,15712,0
+NMTC.US,D,20210618,000000,7.1,7.1686,7.04,7.0527,6413,0
+NMTC.US,D,20210621,000000,7.11,7.11,7,7,8365,0
+NMTC.US,D,20210622,000000,6.99,7,6.49,6.75,24115,0
+NMTC.US,D,20210623,000000,6.97,6.9968,5.85,5.857,24600,0
+NMTC.US,D,20210624,000000,6.3,7,6.3,6.82,37396,0
+NMTC.US,D,20210625,000000,6.98,7,6.37,6.82,47088,0
+NMTC.US,D,20210628,000000,6.72,6.8,6.454,6.65,12716,0
+NMTC.US,D,20210629,000000,6.36,6.8,6.36,6.46,22671,0
+NMTC.US,D,20210630,000000,6.56,6.971,6.5359,6.63,26659,0
+NMTC.US,D,20210701,000000,6.64,6.9999,6.5276,6.78,13641,0
+NMTC.US,D,20210702,000000,6.66,6.87,6.5001,6.74,43680,0
+NMTC.US,D,20210706,000000,6.88,6.88,6.57,6.6,14316,0
+NMTC.US,D,20210707,000000,6.57,6.73,6.4,6.45,22588,0
+NMTC.US,D,20210708,000000,6.89,6.89,5.88,5.99,62532,0
+NMTC.US,D,20210709,000000,5.99,6,5.9001,5.97,16251,0
+NMTC.US,D,20210712,000000,5.97,5.9848,5.75,5.89,9756,0
+NMTC.US,D,20210713,000000,5.86,6,5.81,5.9,6305,0
+NMTC.US,D,20210714,000000,5.98,5.98,5.41,5.79,15368,0
+NMTC.US,D,20210715,000000,5.88,5.88,5.2948,5.44,26543,0
+NMTC.US,D,20210716,000000,5.44,5.63,5.281,5.63,28142,0
+NMTC.US,D,20210719,000000,5.4,5.65,5.01,5.65,11079,0
+NMTC.US,D,20210720,000000,5.38,5.65,4.976,5.55,40105,0
+NMTC.US,D,20210721,000000,5.37,5.522,5.2,5.21,24880,0
+NMTC.US,D,20210722,000000,5.32,5.61,5.2549,5.54,9556,0
+NMTC.US,D,20210723,000000,5.58,5.58,4.93,5.22,24393,0
+NMTC.US,D,20210726,000000,5.11,5.44,5.01,5.4186,2955,0
+NMTC.US,D,20210727,000000,5.33,5.395,4.91,4.95,29798,0
+NMTC.US,D,20210728,000000,5,5,4.34,4.51,14176,0
+NMTC.US,D,20210729,000000,4.48,4.84,4.4688,4.59,10720,0
+NMTC.US,D,20210730,000000,4.39,4.93,4.39,4.75,7451,0
+NMTC.US,D,20210802,000000,4.71,4.897,4.7,4.88,14503,0
+NMTC.US,D,20210803,000000,4.558,4.87,4.558,4.87,5411,0
+NMTC.US,D,20210804,000000,4.7,4.8295,4.5915,4.755,12003,0
+NMTC.US,D,20210805,000000,4.7,4.7,4.49,4.7,4225,0
+NMTC.US,D,20210806,000000,4.78,5,4.5422,5,7079,0
+NMTC.US,D,20210809,000000,4.81,4.99,4.6,4.98,8361,0
+NMTC.US,D,20210810,000000,4.7746,4.98,4.6273,4.8,22725,0
+NMTC.US,D,20210811,000000,4.68,4.7963,4.58,4.58,9607,0
+NMTC.US,D,20210812,000000,4.5,4.5,4.295,4.41,13390,0
+NMTC.US,D,20210813,000000,4.78,4.78,4.0878,4.43,21525,0
+NMTC.US,D,20210816,000000,4.31,4.99,4.1697,4.94,26774,0
+NMTC.US,D,20210817,000000,4.9,4.9,4.41,4.81,18210,0
+NMTC.US,D,20210818,000000,4.81,4.815,4.4,4.6,19756,0
+NMTC.US,D,20210819,000000,4.44,4.4961,3.7229,3.9,44845,0
+NMTC.US,D,20210820,000000,3.91,4.0864,3.875,3.8837,26062,0
+NMTC.US,D,20210823,000000,3.85,5.5,3.85,4.42,3555432,0
+NMTC.US,D,20210824,000000,4.07,4.65,3.9401,4.5,206036,0
+NMTC.US,D,20210825,000000,4.36,4.49,4.09,4.1,36808,0
+NMTC.US,D,20210826,000000,4.12,4.16,3.83,3.99,32845,0
+NMTC.US,D,20210827,000000,4.038,4.2984,3.55,3.78,71581,0
+NMTC.US,D,20210830,000000,3.72,3.87,3.72,3.81,22656,0
+NMTC.US,D,20210831,000000,3.76,3.77,3.55,3.55,28618,0
+NMTC.US,D,20210901,000000,3.61,3.644,3.2581,3.44,103092,0
+NMTC.US,D,20210902,000000,3.51,4.4,3.46,4.23,108302,0
+NMTC.US,D,20210903,000000,4.24,6.1,4.23,4.72,2972092,0
+NMTC.US,D,20210907,000000,4.95,6.8,4.7018,5.41,8372112,0
+NMTC.US,D,20210908,000000,4.88,5.06,4.5,5.05,521581,0
+NMTC.US,D,20210909,000000,4.93,4.935,4.29,4.39,288142,0
+NMTC.US,D,20210910,000000,4.46,4.58,4.4001,4.58,92157,0
+NMTC.US,D,20210913,000000,4.57,4.86,4.51,4.74,105797,0
+NMTC.US,D,20210914,000000,4.74,4.76,4.62,4.7,74540,0
+NMTC.US,D,20210915,000000,4.8,4.98,4.65,4.65,93063,0
+NMTC.US,D,20210916,000000,4.68,4.77,4.37,4.39,62544,0
+NMTC.US,D,20210917,000000,4.4,4.64,4.04,4.05,221486,0
+NMTC.US,D,20210920,000000,4.08,4.24,3.58,3.58,114944,0
+NMTC.US,D,20210921,000000,3.66,4.23,3.66,3.86,183854,0
+NMTC.US,D,20210922,000000,3.95,4.28,3.9,4.06,64142,0
+NMTC.US,D,20210923,000000,4.16,4.44,4.13,4.23,66109,0
+NMTC.US,D,20210924,000000,4.23,4.4999,4.12,4.18,52351,0
+NMTC.US,D,20210927,000000,4.18,4.3699,3.96,3.96,44556,0
+NMTC.US,D,20210928,000000,3.9,4.2821,3.8131,3.93,72841,0
+NMTC.US,D,20210929,000000,4,4.17,3.76,3.95,34110,0
+NMTC.US,D,20210930,000000,3.94,4.0218,3.9,3.95,40059,0
+NMTC.US,D,20211001,000000,3.96,4.2499,3.96,4.05,25545,0
+NMTC.US,D,20211004,000000,4.01,4.1087,3.9508,3.98,27662,0
+NMTC.US,D,20211005,000000,3.98,4.2241,3.85,4.07,57826,0
+NMTC.US,D,20211006,000000,3.98,4.05,3.89,4.03,13480,0
+NMTC.US,D,20211007,000000,4.05,4.2298,4.05,4.13,22538,0
+NMTC.US,D,20211008,000000,4.13,4.13,3.86,3.9,63985,0
+NMTC.US,D,20211011,000000,3.85,4.13,3.85,4.13,40990,0
+NMTC.US,D,20211012,000000,4.13,4.1587,3.97,4.12,24388,0
+NMTC.US,D,20211013,000000,3.2,3.2,2.85,2.91,2650632,0
+NMTC.US,D,20211014,000000,2.94,3.02,2.89,3,426621,0
+NMTC.US,D,20211015,000000,2.9887,3,2.93,3,158384,0
+NMTC.US,D,20211018,000000,2.95,3,2.84,2.95,253509,0
+NMTC.US,D,20211019,000000,2.91,2.9699,2.86,2.88,91565,0
+NMTC.US,D,20211020,000000,2.9,2.93,2.88,2.8998,77608,0
+NMTC.US,D,20211021,000000,2.86,2.94,2.835,2.93,153747,0
+NMTC.US,D,20211022,000000,2.9,2.98,2.82,2.95,116915,0
+NMTC.US,D,20211025,000000,2.9,2.9361,2.84,2.85,99391,0
+NMTC.US,D,20211026,000000,2.84,2.88,2.82,2.86,62109,0
+NMTC.US,D,20211027,000000,2.83,2.845,2.7,2.72,56967,0
+NMTC.US,D,20211028,000000,2.71,2.93,2.71,2.85,113766,0
+NMTC.US,D,20211029,000000,2.85,2.85,2.79,2.82,32668,0
+NMTC.US,D,20211101,000000,2.85,2.909,2.77,2.81,119281,0
+NMTC.US,D,20211102,000000,2.8,2.8199,2.73,2.8,57526,0
+NMTC.US,D,20211103,000000,2.77,2.84,2.77,2.81,74344,0
+NMTC.US,D,20211104,000000,2.82,2.84,2.76,2.83,51979,0
+NMTC.US,D,20211105,000000,2.85,2.8649,2.8,2.8,50259,0
+NMTC.US,D,20211108,000000,2.81,2.8873,2.75,2.76,49017,0
+NMTC.US,D,20211109,000000,2.75,2.8024,2.65,2.75,94901,0
+NMTC.US,D,20211110,000000,2.69,2.7785,2.68,2.71,188825,0
+NMTC.US,D,20211111,000000,2.71,2.72,2.66,2.68,83154,0
+NMTC.US,D,20211112,000000,2.7,2.8099,2.7,2.75,85281,0
+NMTC.US,D,20211115,000000,2.84,2.8799,2.68,2.68,81022,0
+NMTC.US,D,20211116,000000,2.7,2.724,2.57,2.63,114697,0
+NMTC.US,D,20211117,000000,2.62,2.65,2.5,2.55,91226,0
+NMTC.US,D,20211118,000000,2.51,2.6005,2.31,2.47,203934,0
+NMTC.US,D,20211119,000000,2.47,2.56,2.35,2.44,107506,0
+NMTC.US,D,20211122,000000,2.39,2.39,2.26,2.27,127752,0
+NMTC.US,D,20211123,000000,2.28,2.31,2.2,2.21,61458,0
+NMTC.US,D,20211124,000000,2.21,2.36,2.2,2.32,46713,0
+NMTC.US,D,20211126,000000,2.32,2.325,2.2,2.26,36528,0
+NMTC.US,D,20211129,000000,2.26,2.26,2.15,2.15,28863,0
+NMTC.US,D,20211130,000000,2.14,2.23,2.14,2.1411,33215,0
+NMTC.US,D,20211201,000000,2.17,2.25,2.13,2.15,69991,0
+NMTC.US,D,20211202,000000,2.15,2.23,2.02,2.0928,111185,0
+NMTC.US,D,20211203,000000,2.15,2.2499,2.05,2.05,55281,0
+NMTC.US,D,20211206,000000,2,2.28,2,2.26,119714,0
+NMTC.US,D,20211207,000000,2.29,2.48,2.2565,2.4,44645,0
+NMTC.US,D,20211208,000000,2.45,2.7,2.42,2.52,104674,0
+NMTC.US,D,20211209,000000,2.6,2.72,2.56,2.6,43492,0
+NMTC.US,D,20211210,000000,2.57,2.64,2.41,2.44,42590,0
+NMTC.US,D,20211213,000000,2.44,2.49,2.36,2.36,42436,0
+NMTC.US,D,20211214,000000,2.43,2.43,2.32,2.32,26425,0
+NMTC.US,D,20211215,000000,2.38,2.43,2.26,2.35,24676,0
+NMTC.US,D,20211216,000000,2.47,2.47,2.27,2.34,17633,0
+NMTC.US,D,20211217,000000,2.28,2.4,2.1,2.1,130002,0
+NMTC.US,D,20211220,000000,2.17,2.4,2.1113,2.18,89664,0
+NMTC.US,D,20211221,000000,2.16,2.29,2.1501,2.26,79273,0
+NMTC.US,D,20211222,000000,2.23,2.28,2.15,2.2,43882,0
+NMTC.US,D,20211223,000000,2.17,2.25,2.12,2.2,37153,0
+NMTC.US,D,20211227,000000,2.24,2.25,2.11,2.12,51911,0
+NMTC.US,D,20211228,000000,2.11,2.18,1.88,1.96,69980,0
+NMTC.US,D,20211229,000000,1.96,2.07,1.89,1.9,166346,0
+NMTC.US,D,20211230,000000,1.87,2.005,1.87,1.99,115954,0
+NMTC.US,D,20211231,000000,1.96,2,1.91,1.94,43740,0
+NMTC.US,D,20220103,000000,1.95,2.07,1.95,2.01,33846,0
+NMTC.US,D,20220104,000000,2.15,2.2,1.99,2.04,47579,0
+NMTC.US,D,20220105,000000,2.02,2.07,1.82,1.84,68291,0
+NMTC.US,D,20220106,000000,1.79,1.94,1.79,1.88,33155,0
+NMTC.US,D,20220107,000000,1.9149,1.925,1.87,1.89,25200,0
+NMTC.US,D,20220110,000000,1.87,1.93,1.85,1.89,35219,0
+NMTC.US,D,20220111,000000,1.89,1.97,1.8601,1.96,15277,0
+NMTC.US,D,20220112,000000,2.0506,2.1412,1.97,1.97,16676,0
+NMTC.US,D,20220113,000000,2.06,2.08,1.95,1.9699,13652,0
+NMTC.US,D,20220114,000000,2.01,2.06,1.95,1.95,63384,0
+NMTC.US,D,20220118,000000,1.95,2.186,1.95,2.045,22928,0
+NMTC.US,D,20220119,000000,2.1,2.24,2.1,2.19,57486,0
+NMTC.US,D,20220120,000000,2.17,2.19,2.07,2.1,16203,0
+NMTC.US,D,20220121,000000,2.07,2.0999,2.0108,2.0235,9625,0
+NMTC.US,D,20220124,000000,2.02,2.03,1.8775,2.02,43984,0
+NMTC.US,D,20220125,000000,1.99,2.0442,1.9,1.94,10252,0
+NMTC.US,D,20220126,000000,1.98,1.98,1.9,1.91,21509,0
+NMTC.US,D,20220127,000000,1.92,1.92,1.79,1.8,37440,0
+NMTC.US,D,20220128,000000,1.81,2,1.81,1.95,36404,0
+NMTC.US,D,20220131,000000,1.95,1.95,1.7,1.95,21152,0
+NMTC.US,D,20220201,000000,2,2.13,1.945,2.1,24372,0
+NMTC.US,D,20220202,000000,2.13,2.14,2.04,2.1,22919,0
+NMTC.US,D,20220203,000000,2.06,2.1,2.05,2.1,5568,0
+NMTC.US,D,20220204,000000,2.06,2.23,2.06,2.14,51170,0
+NMTC.US,D,20220207,000000,2.15,2.21,2.1,2.14,43127,0
+NMTC.US,D,20220208,000000,2.21,2.3923,2.21,2.27,126724,0
+NMTC.US,D,20220209,000000,2.38,2.54,2.35,2.54,72615,0
+NMTC.US,D,20220210,000000,2.54,2.75,2.52,2.63,119739,0
+NMTC.US,D,20220211,000000,2.71,3.18,2.5601,2.96,618650,0
+NMTC.US,D,20220214,000000,3.13,3.13,2.85,2.91,226293,0
+NMTC.US,D,20220215,000000,2.9,2.9,2.4001,2.51,149114,0
+NMTC.US,D,20220216,000000,2.57,2.74,2.51,2.67,83251,0
+NMTC.US,D,20220217,000000,2.72,2.79,2.57,2.59,98296,0
+NMTC.US,D,20220218,000000,2.56,2.63,2.1,2.12,103664,0
+NMTC.US,D,20220222,000000,2.1,2.12,2,2,75879,0
+NMTC.US,D,20220223,000000,2.01,2.27,2.0001,2.12,48770,0
+NMTC.US,D,20220224,000000,2,2.12,1.98,1.98,37403,0
+NMTC.US,D,20220225,000000,2.02,2.11,2.015,2.04,23495,0
+NMTC.US,D,20220228,000000,2.05,2.14,2,2,45095,0
+NMTC.US,D,20220301,000000,2.02,2.02,1.95,1.95,44071,0
+NMTC.US,D,20220302,000000,2,2.063,1.91,1.91,34443,0
+NMTC.US,D,20220303,000000,1.94,2.09,1.94,1.99,14997,0
+NMTC.US,D,20220304,000000,2.11,2.11,1.9702,2.03,20170,0
+NMTC.US,D,20220307,000000,1.96,2.07,1.9398,1.95,33449,0
+NMTC.US,D,20220308,000000,1.92,1.92,1.8085,1.86,29033,0
+NMTC.US,D,20220309,000000,1.87,2.02,1.81,1.81,39285,0
+NMTC.US,D,20220310,000000,1.85,1.85,1.7,1.72,36273,0
+NMTC.US,D,20220311,000000,1.72,1.9399,1.6207,1.88,22772,0
+NMTC.US,D,20220314,000000,1.86,1.93,1.8599,1.9,18128,0
+NMTC.US,D,20220315,000000,1.89,1.9695,1.8,1.92,22601,0
+NMTC.US,D,20220316,000000,1.92,1.95,1.85,1.85,22088,0
+NMTC.US,D,20220317,000000,1.97,1.97,1.9,1.9,15667,0
+NMTC.US,D,20220318,000000,1.8501,2.02,1.85,2.02,68759,0
+NMTC.US,D,20220321,000000,2.02,2.07,1.9501,2.02,15047,0
+NMTC.US,D,20220322,000000,2.0357,2.07,2.0001,2.05,11837,0
+NMTC.US,D,20220323,000000,2.05,2.18,2,2.18,16966,0
+NMTC.US,D,20220324,000000,2.17,2.27,2.0501,2.24,20033,0
+NMTC.US,D,20220325,000000,2.33,2.45,2.2182,2.22,56665,0
+NMTC.US,D,20220328,000000,1.75,1.77,1.1057,1.18,2334704,0
+NMTC.US,D,20220329,000000,1.15,1.23,1.08,1.17,810849,0
+NMTC.US,D,20220330,000000,1.15,1.1798,1.09,1.12,327450,0
+NMTC.US,D,20220331,000000,1.12,1.16,1.0861,1.1,223729,0
+NMTC.US,D,20220401,000000,1.09,1.12,1.03,1.08,131808,0
+NMTC.US,D,20220404,000000,1.05,1.12,1.05,1.09,131906,0
+NMTC.US,D,20220405,000000,1.12,1.12,1.06,1.08,55235,0
+NMTC.US,D,20220406,000000,1.06,1.07,1.01,1.02,129160,0
+NMTC.US,D,20220407,000000,1.03,1.09,1.01,1.03,88364,0
+NMTC.US,D,20220408,000000,1.02,1.04,1.01,1.02,64650,0
+NMTC.US,D,20220411,000000,1.01,1.12,1,1.045,311162,0
+NMTC.US,D,20220412,000000,1.05,1.05,1.01,1.025,65781,0
+NMTC.US,D,20220413,000000,1.01,1.08,1.01,1.05,76868,0
+NMTC.US,D,20220414,000000,1.03,1.08,1.02,1.04,75803,0
+NMTC.US,D,20220418,000000,1.04,1.04,1,1.02,56180,0
+NMTC.US,D,20220419,000000,1,1.04,1,1.03,27124,0
+NMTC.US,D,20220420,000000,1.03,1.0599,1,1.0372,15879,0
+NMTC.US,D,20220421,000000,0.9998,1.09,0.9998,1.03,283511,0
+NMTC.US,D,20220422,000000,1.03,1.0301,1,1,61817,0
+NMTC.US,D,20220425,000000,1,1.03,0.87,0.88,166239,0
+NMTC.US,D,20220426,000000,0.88,0.88,0.6621,0.7498,145160,0
+NMTC.US,D,20220427,000000,0.7509,0.8269,0.7509,0.776501,79164,0
+NMTC.US,D,20220428,000000,0.7789,0.799999,0.723,0.7753,53078,0
+NMTC.US,D,20220429,000000,0.806,0.806,0.75,0.77,19080,0
+NMTC.US,D,20220502,000000,0.749,0.749,0.6628,0.7356,32777,0
+NMTC.US,D,20220503,000000,0.731,0.7341,0.7,0.7202,21033,0
+NMTC.US,D,20220504,000000,0.715,0.75055,0.7061,0.7061,27461,0
+NMTC.US,D,20220505,000000,0.7061,0.75,0.68,0.72,135131,0
+NMTC.US,D,20220506,000000,0.7,0.7,0.5611,0.64,105019,0
+NMTC.US,D,20220509,000000,0.6208,0.6575,0.595,0.595,102134,0
+NMTC.US,D,20220510,000000,0.62,0.6396,0.56,0.5625,35592,0
+NMTC.US,D,20220511,000000,0.53,0.57,0.53,0.5301,45720,0
+NMTC.US,D,20220512,000000,0.547899,0.5479,0.5202,0.5394,36889,0
+NMTC.US,D,20220513,000000,0.54,0.54,0.5101,0.53,104779,0
+NMTC.US,D,20220516,000000,0.54,0.5953,0.5325,0.582,66506,0
+NMTC.US,D,20220517,000000,0.58,0.5898,0.5376,0.57,34075,0
+NMTC.US,D,20220518,000000,0.57,0.63,0.57,0.6101,42452,0
+NMTC.US,D,20220519,000000,0.65,0.86,0.65,0.7905,464343,0
+NMTC.US,D,20220520,000000,0.8,0.9656,0.8,0.9208,142177,0
+NMTC.US,D,20220523,000000,0.95,1.0288,0.9,0.96,107520,0
+NMTC.US,D,20220524,000000,0.9312,1.08,0.8785,1.04,106932,0
+NMTC.US,D,20220525,000000,1.04,1.1432,1,1.1399,137828,0
+NMTC.US,D,20220526,000000,1.14,1.15,1.06,1.08,72193,0
+NMTC.US,D,20220527,000000,1.02,1.11,1.02,1.0667,41518,0
+NMTC.US,D,20220531,000000,1.05,1.17,1.01,1.14,136256,0
+NMTC.US,D,20220601,000000,1.34,1.56,1.28,1.46,1496044,0
+NMTC.US,D,20220602,000000,1.46,1.46,1.26,1.37,322968,0
+NMTC.US,D,20220603,000000,1.36,1.36,0.97,1.09,231132,0
+NMTC.US,D,20220606,000000,1,1.065,0.95,0.99,106454,0
+NMTC.US,D,20220607,000000,0.99,1.15,0.95,1.14,104037,0
+NMTC.US,D,20220608,000000,1.13,1.16,1.13,1.13,33975,0
+NMTC.US,D,20220609,000000,1.11,1.11,1.01,1.04,31796,0
+NMTC.US,D,20220610,000000,0.98,1.0888,0.98,1.07,36341,0
+NMTC.US,D,20220613,000000,1.04,1.04,0.92,0.9212,53776,0
+NMTC.US,D,20220614,000000,0.9238,0.9796,0.9238,0.974,9740,0
+NMTC.US,D,20220615,000000,0.93,1.09,0.93,1.05,37673,0
+NMTC.US,D,20220616,000000,1.06,1.06,0.97,1.04,21686,0
+NMTC.US,D,20220617,000000,1.02,1.02,0.912,0.9601,68320,0
+NMTC.US,D,20220621,000000,1,1.04,1,1.02,20218,0
+NMTC.US,D,20220622,000000,1.02,1.03,1,1.02,22145,0
+NMTC.US,D,20220623,000000,1.0297,1.03,1,1,18832,0
+NMTC.US,D,20220624,000000,1.02,1.05,1,1,20330,0
+NMTC.US,D,20220627,000000,1,1,0.920101,0.94,27302,0
+NMTC.US,D,20220628,000000,0.9,0.92192,0.8501,0.888,57301,0
+NMTC.US,D,20220629,000000,0.8614,0.8703,0.8221,0.8221,41200,0
+NMTC.US,D,20220630,000000,0.81,0.8209,0.78,0.8209,37053,0
+NMTC.US,D,20220701,000000,0.79,0.8629,0.7829,0.8396,34679,0
+NMTC.US,D,20220705,000000,0.8608,1.09,0.84,1.03,69272,0
+NMTC.US,D,20220706,000000,1.03,1.03,0.99,1.01,29106,0
+NMTC.US,D,20220707,000000,1,1.07,1,1,36709,0
+NMTC.US,D,20220708,000000,1,1.024,0.9701,1,21736,0
+NMTC.US,D,20220711,000000,1,1.0085,0.95,0.9999,25435,0
+NMTC.US,D,20220712,000000,1,1,0.95,0.955,20769,0
+NMTC.US,D,20220713,000000,0.99,0.9906,0.9536,0.9548,9647,0
+NMTC.US,D,20220714,000000,0.95,1,0.95,0.9774,10667,0
+NMTC.US,D,20220715,000000,0.9999,1,0.960201,0.9626,33063,0
+NMTC.US,D,20220718,000000,0.98,1,0.9702,0.98,39599,0
+NMTC.US,D,20220719,000000,0.995,1.02,0.98,0.99,8582,0
+NMTC.US,D,20220720,000000,1.02,1.06,0.9901,1.03,23140,0
+NMTC.US,D,20220721,000000,1,1.18,1,1.08,78471,0
+NMTC.US,D,20220722,000000,1.09,1.1237,1.05,1.1,55046,0
+NMTC.US,D,20220725,000000,1.08,1.1299,1.08,1.09,7964,0
+NMTC.US,D,20220726,000000,1.075,1.13,1.0501,1.12,30363,0
+NMTC.US,D,20220727,000000,1.16,1.16,1.12,1.1251,23376,0
+NMTC.US,D,20220728,000000,1.135,1.135,1.12,1.12,12201,0
+NMTC.US,D,20220729,000000,1.11,1.18,1.11,1.18,67388,0
+NMTC.US,D,20220801,000000,1.2,1.22,1.11,1.2,82220,0
+NMTC.US,D,20220802,000000,1.22,1.25,1.1703,1.2,69785,0
+NMTC.US,D,20220803,000000,1.5,1.95,1.42,1.75,5206933,0
+NMTC.US,D,20220804,000000,1.78,1.8,1.53,1.64,406975,0
+NMTC.US,D,20220805,000000,1.65,1.73,1.5501,1.72,451059,0
+NMTC.US,D,20220808,000000,1.8,1.9,1.76,1.9,264328,0
+NMTC.US,D,20220809,000000,1.95,2.18,1.71,1.91,330528,0
+NMTC.US,D,20220810,000000,1.85,1.95,1.7701,1.935,124878,0
+NMTC.US,D,20220811,000000,1.84,1.9,1.8,1.89,87833,0
+NMTC.US,D,20220812,000000,1.85,1.94,1.65,1.84,156830,0
+NMTC.US,D,20220815,000000,1.89,1.99,1.84,1.94,74777,0
+NMTC.US,D,20220816,000000,1.93,1.93,1.77,1.85,52851,0
+NMTC.US,D,20220817,000000,1.83,1.8799,1.77,1.85,53032,0
+NMTC.US,D,20220818,000000,1.8,1.85,1.67,1.76,44048,0
+NMTC.US,D,20220819,000000,1.7,1.75,1.685,1.71,42739,0
+NMTC.US,D,20220822,000000,1.71,1.82,1.66,1.7,21092,0
+NMTC.US,D,20220823,000000,1.69,1.73,1.66,1.7,15738,0
+NMTC.US,D,20220824,000000,1.66,1.73,1.66,1.71,33328,0
+NMTC.US,D,20220825,000000,1.75,1.76,1.71,1.7161,29691,0
+NMTC.US,D,20220826,000000,1.75,1.7951,1.72,1.79,50091,0
+NMTC.US,D,20220829,000000,1.72,2.1,1.72,1.97,272269,0
+NMTC.US,D,20220830,000000,2.06,2.33,1.9749,2.16,619210,0
+NMTC.US,D,20220831,000000,2.52,2.95,2.3,2.55,1215104,0
+NMTC.US,D,20220901,000000,2.63,2.63,1.99,2.09,393724,0
+NMTC.US,D,20220902,000000,2.11,2.11,1.8301,1.89,123906,0
+NMTC.US,D,20220906,000000,1.93,1.95,1.8101,1.83,62333,0
+NMTC.US,D,20220907,000000,1.8,1.81,1.72,1.74,61604,0
+NMTC.US,D,20220908,000000,1.68,1.8851,1.68,1.76,77936,0
+NMTC.US,D,20220909,000000,1.77,2.05,1.76,1.84,95273,0
+NMTC.US,D,20220912,000000,1.85,1.97,1.85,1.93,40730,0
+NMTC.US,D,20220913,000000,1.92,2.01,1.75,1.81,29332,0
+NMTC.US,D,20220914,000000,1.88,2.33,1.88,2.17,816292,0
+NMTC.US,D,20220915,000000,2.22,2.2299,2,2.14,70298,0
+NMTC.US,D,20220916,000000,2.09,2.09,1.91,1.96,87253,0
+NMTC.US,D,20220919,000000,1.92,2.09,1.91,1.925,52704,0
+NMTC.US,D,20220920,000000,1.91,1.9921,1.91,1.97,16718,0
+NMTC.US,D,20220921,000000,1.97,2.04,1.92,1.99,14377,0
+NMTC.US,D,20220922,000000,2.01,2.01,1.8854,1.93,65687,0
+NMTC.US,D,20220923,000000,1.91,1.94,1.82,1.89,45736,0
+NMTC.US,D,20220926,000000,1.75,1.95,1.71,1.86,73064,0
+NMTC.US,D,20220927,000000,1.86,1.86,1.7108,1.75,40787,0
+NMTC.US,D,20220928,000000,1.7282,1.79,1.7001,1.72,9262,0
+NMTC.US,D,20220929,000000,1.7,1.7,1.5238,1.58,51524,0
+NMTC.US,D,20220930,000000,1.56,1.74,1.56,1.69,26011,0
+NMTC.US,D,20221003,000000,1.67,1.69,1.55,1.58,8649,0
+NMTC.US,D,20221004,000000,1.54,1.68,1.54,1.65,13196,0
+NMTC.US,D,20221005,000000,1.62,1.69,1.62,1.63,8159,0
+NMTC.US,D,20221006,000000,1.63,1.69,1.54,1.54,44791,0
+NMTC.US,D,20221007,000000,1.5,1.54,1.46,1.47,26039,0
+NMTC.US,D,20221010,000000,1.46,1.51,1.4,1.455,14240,0
+NMTC.US,D,20221011,000000,1.47,1.55,1.42,1.47,11451,0
+NMTC.US,D,20221012,000000,1.6,1.69,1.51,1.64,18862,0
+NMTC.US,D,20221013,000000,1.79,1.79,1.55,1.61,8022,0
+NMTC.US,D,20221014,000000,1.61,1.69,1.6,1.6,10489,0
+NMTC.US,D,20221017,000000,1.52,1.5921,1.52,1.58,16842,0
+NMTC.US,D,20221018,000000,1.6,1.6057,1.5076,1.51,19849,0
+NMTC.US,D,20221019,000000,1.42,1.53,1.41,1.47,28021,0
+NMTC.US,D,20221020,000000,1.5042,1.5499,1.48,1.49,25437,0
+NMTC.US,D,20221021,000000,1.48,1.495,1.42,1.44,15501,0
+NMTC.US,D,20221024,000000,1.47,1.735,1.47,1.69,42069,0
+NMTC.US,D,20221025,000000,1.65,1.7,1.5,1.52,165096,0
+NMTC.US,D,20221026,000000,1.59,1.7399,1.37,1.41,78411,0
+NMTC.US,D,20221027,000000,1.41,1.46,1.15,1.19,80683,0
+NMTC.US,D,20221028,000000,1.225,1.23,1.04,1.04,67921,0
+NMTC.US,D,20221031,000000,1.05,1.05,0.971,0.9749,62119,0
+NMTC.US,D,20221101,000000,0.982,1.0882,0.9706,0.98,195116,0
+NMTC.US,D,20221102,000000,0.99,1.03,0.9501,0.9977,134303,0
+NMTC.US,D,20221103,000000,1,1.02,0.968201,1.01,33521,0
+NMTC.US,D,20221104,000000,0.99,1,0.981,0.9911,5781,0
+NMTC.US,D,20221107,000000,1.04,1.0419,0.991,0.9999,169662,0
+NMTC.US,D,20221108,000000,0.975,1,0.975,0.9802,41387,0
+NMTC.US,D,20221109,000000,0.99,1.0899,0.8859,0.9514,51710,0
+NMTC.US,D,20221110,000000,0.9061,1,0.905,0.9953,83564,0
+NMTC.US,D,20221111,000000,0.970199,1,0.8949,0.94,185513,0
+NMTC.US,D,20221114,000000,1.07,1.07,0.8,0.8451,420163,0
+NMTC.US,D,20221115,000000,0.8412,0.895301,0.8,0.8677,75283,0
+NMTC.US,D,20221116,000000,0.86,0.884899,0.85,0.8599,14406,0
+NMTC.US,D,20221117,000000,0.85,0.9248,0.8198,0.8492,48136,0
+NMTC.US,D,20221118,000000,0.84,0.8491,0.8,0.84,23821,0
+NMTC.US,D,20221121,000000,1.05,1.41,0.9812,1.2,5250948,0
+NMTC.US,D,20221122,000000,1.27,1.35,1.08,1.3,1561679,0
+NMTC.US,D,20221123,000000,1.39,1.82,1.3775,1.75,2045734,0
+NMTC.US,D,20221125,000000,1.75,1.75,1.41,1.55,597457,0
+NMTC.US,D,20221128,000000,1.43,1.61,1.23,1.32,418359,0
+NMTC.US,D,20221129,000000,1.29,1.41,1.29,1.33,128013,0
+NMTC.US,D,20221130,000000,1.4,1.4374,1.33,1.41,152322,0
+NMTC.US,D,20221201,000000,1.45,1.6038,1.4037,1.43,123723,0
+NMTC.US,D,20221202,000000,1.43,1.55,1.43,1.51,103253,0
+NMTC.US,D,20221205,000000,1.52,1.74,1.52,1.63,178064,0
+NMTC.US,D,20221206,000000,1.7,2.0994,1.68,1.87,380596,0
+NMTC.US,D,20221207,000000,1.86,2.38,1.8158,2.22,423012,0
+NMTC.US,D,20221208,000000,2.29,2.6899,2.2501,2.44,353977,0
+NMTC.US,D,20221209,000000,2.33,2.87,2.02,2.82,470156,0
+NMTC.US,D,20221212,000000,2.87,2.87,2.07,2.09,370379,0
+NMTC.US,D,20221213,000000,2.27,2.42,2.05,2.21,299617,0
+NMTC.US,D,20221214,000000,1.92,2.8,1.89,2.6,628592,0
+NMTC.US,D,20221215,000000,2.66,2.7312,2.54,2.63,77563,0
+NMTC.US,D,20221216,000000,2.61,2.61,2.31,2.44,166331,0
+NMTC.US,D,20221219,000000,2.44,2.52,2.22,2.23,73166,0
+NMTC.US,D,20221220,000000,2.25,2.36,2,2.05,121826,0
+NMTC.US,D,20221221,000000,1.91,2.08,1.84,1.89,155111,0
+NMTC.US,D,20221222,000000,1.75,1.8,1.38,1.41,271105,0
+NMTC.US,D,20221223,000000,1.41,1.67,1.41,1.54,181841,0
+NMTC.US,D,20221227,000000,1.54,1.6,1.31,1.36,67784,0
+NMTC.US,D,20221228,000000,1.32,1.4,1.11,1.175,189113,0
+NMTC.US,D,20221229,000000,1.28,1.3078,1.1,1.23,201863,0
+NMTC.US,D,20221230,000000,1.2,1.2978,1.1542,1.2,62749,0
+NMTC.US,D,20230103,000000,1.26,1.4564,1.251,1.44,43413,0
+NMTC.US,D,20230104,000000,1.5,1.6182,1.5,1.55,60500,0
+NMTC.US,D,20230105,000000,1.54,1.5797,1.3,1.4,49585,0
+NMTC.US,D,20230106,000000,1.4,1.5945,1.36,1.46,43350,0
+NMTC.US,D,20230109,000000,1.47,1.5162,1.18,1.29,83542,0
+NMTC.US,D,20230110,000000,1.28,1.4912,1.28,1.42,110181,0
+NMTC.US,D,20230111,000000,1.4,1.42,1.2746,1.38,104866,0
+NMTC.US,D,20230112,000000,1.36,1.39,1.18,1.27,231976,0
+NMTC.US,D,20230113,000000,1.24,1.3,1.23,1.28,52539,0
+NMTC.US,D,20230117,000000,1.25,1.259,1.17,1.21,68414,0
+NMTC.US,D,20230118,000000,1.19,1.3,1.19,1.22,24952,0
+NMTC.US,D,20230119,000000,1.21,1.34,1.21,1.3,47738,0
+NMTC.US,D,20230120,000000,1.33,1.35,1.28,1.32,81190,0
+NMTC.US,D,20230123,000000,1.34,1.38,1.29,1.37,69072,0
+NMTC.US,D,20230124,000000,1.35,1.43,1.33,1.4118,39663,0
+NMTC.US,D,20230125,000000,1.43,1.43,1.37,1.39,60556,0
+NMTC.US,D,20230126,000000,1.39,1.39,1.3201,1.38,22913,0
+NMTC.US,D,20230127,000000,1.38,1.43,1.3409,1.38,19992,0
+NMTC.US,D,20230130,000000,1.33,1.43,1.33,1.35,68055,0
+NMTC.US,D,20230131,000000,1.41,1.45,1.39,1.45,20474,0
+NMTC.US,D,20230201,000000,1.4,1.45,1.39,1.41,33608,0
+NMTC.US,D,20230202,000000,1.45,1.51,1.42,1.44,69844,0
+NMTC.US,D,20230203,000000,1.42,1.53,1.42,1.47,32555,0
+NMTC.US,D,20230206,000000,1.45,1.49,1.42,1.49,16253,0
+NMTC.US,D,20230207,000000,1.53,1.58,1.45,1.5,40578,0
+NMTC.US,D,20230208,000000,1.49,1.56,1.46,1.46,5151,0
+NMTC.US,D,20230209,000000,1.5,1.65,1.5,1.65,30291,0
+NMTC.US,D,20230210,000000,1.72,2.09,1.6,1.885,226738,0
+NMTC.US,D,20230213,000000,1.9,2.18,1.9,2.06,153211,0
+NMTC.US,D,20230214,000000,2,2,1.7,1.73,57784,0
+NMTC.US,D,20230215,000000,1.76,1.9,1.7,1.73,62402,0
+NMTC.US,D,20230216,000000,1.83,1.83,1.6503,1.705,26745,0
+NMTC.US,D,20230217,000000,1.62,1.8,1.62,1.71,40825,0
+NMTC.US,D,20230221,000000,1.63,1.9,1.63,1.72,99887,0
+NMTC.US,D,20230222,000000,1.74,1.9494,1.74,1.82,105364,0
+NMTC.US,D,20230223,000000,1.94,1.96,1.78,1.8,44161,0
+NMTC.US,D,20230224,000000,1.78,1.93,1.66,1.71,36773,0
+NMTC.US,D,20230227,000000,1.7,1.75,1.68,1.74,22286,0
+NMTC.US,D,20230228,000000,1.73,1.73,1.61,1.61,43098,0
+NMTC.US,D,20230301,000000,1.62,1.6886,1.56,1.56,21451,0
+NMTC.US,D,20230302,000000,1.56,1.66,1.56,1.6,28513,0
+NMTC.US,D,20230303,000000,1.6,1.6,1.5201,1.54,16873,0
+NMTC.US,D,20230306,000000,1.54,1.601,1.51,1.52,45574,0
+NMTC.US,D,20230307,000000,1.61,1.74,1.55,1.7,250913,0
+NMTC.US,D,20230308,000000,1.89,1.9,1.73,1.82,237514,0
+NMTC.US,D,20230309,000000,1.98,2.07,1.75,1.79,402183,0
+NMTC.US,D,20230310,000000,1.76,1.7852,1.45,1.49,130687,0
+NMTC.US,D,20230313,000000,1.37,1.63,1.37,1.4901,86312,0
+NMTC.US,D,20230314,000000,1.61,1.65,1.57,1.57,104488,0
+NMTC.US,D,20230315,000000,1.78,1.79,1.7001,1.71,1219142,0
+NMTC.US,D,20230316,000000,1.76,1.82,1.6,1.62,412751,0
+NMTC.US,D,20230317,000000,1.58,1.67,1.41,1.67,304167,0
+NMTC.US,D,20230320,000000,1.69,1.69,1.5049,1.61,179745,0
+NMTC.US,D,20230321,000000,1.58,1.67,1.5501,1.57,92964,0
+NMTC.US,D,20230322,000000,1.57,1.59,1.489,1.5,143553,0
+NMTC.US,D,20230323,000000,1.5,1.55,1.4909,1.52,44849,0
+NMTC.US,D,20230324,000000,1.52,1.64,1.51,1.64,47051,0
+NMTC.US,D,20230327,000000,1.63,1.65,1.5901,1.62,33762,0
+NMTC.US,D,20230328,000000,1.62,1.62,1.53,1.53,28047,0
+NMTC.US,D,20230329,000000,1.51,1.59,1.51,1.55,29275,0
+NMTC.US,D,20230330,000000,1.59,1.61,1.56,1.58,37421,0
+NMTC.US,D,20230331,000000,1.58,1.64,1.57,1.61,39763,0
+NMTC.US,D,20230403,000000,1.62,1.62,1.51,1.56,50357,0
+NMTC.US,D,20230404,000000,1.56,1.6299,1.521,1.5899,19489,0
+NMTC.US,D,20230405,000000,1.52,1.6099,1.52,1.52,53020,0
+NMTC.US,D,20230406,000000,1.52,1.55,1.46,1.53,47881,0
+NMTC.US,D,20230410,000000,1.61,1.75,1.61,1.75,275872,0
+NMTC.US,D,20230411,000000,1.75,1.83,1.69,1.785,171388,0
+NMTC.US,D,20230412,000000,1.97,2.06,1.8001,1.88,3775100,0
+NMTC.US,D,20230413,000000,1.86,1.89,1.6,1.61,590023,0
+NMTC.US,D,20230414,000000,1.56,1.74,1.42,1.7301,394119,0
+NMTC.US,D,20230417,000000,1.61,1.69,1.59,1.67,185273,0
+NMTC.US,D,20230418,000000,1.69,1.69,1.55,1.55,101731,0
+NMTC.US,D,20230419,000000,1.55,1.56,1.495,1.53,100845,0
+NMTC.US,D,20230420,000000,1.5,1.54,1.48,1.53,68689,0
+NMTC.US,D,20230421,000000,1.51,1.63,1.51,1.59,84680,0
+NMTC.US,D,20230424,000000,1.62,1.67,1.54,1.66,123591,0
+NMTC.US,D,20230425,000000,1.65,1.65,1.54,1.57,40036,0
+NMTC.US,D,20230426,000000,1.56,1.56,1.48,1.48,60307,0
+NMTC.US,D,20230427,000000,1.45,1.55,1.45,1.5,35688,0
+NMTC.US,D,20230428,000000,1.47,1.5801,1.441,1.54,64321,0
+NMTC.US,D,20230501,000000,1.62,1.83,1.6,1.64,796084,0
+NMTC.US,D,20230502,000000,1.73,1.74,1.45,1.47,817204,0
+NMTC.US,D,20230503,000000,1.48,1.52,1.4,1.47,246085,0
+NMTC.US,D,20230504,000000,1.46,1.49,1.32,1.35,209367,0
+NMTC.US,D,20230505,000000,1.33,1.42,1.3001,1.41,134697,0
+NMTC.US,D,20230508,000000,1.42,1.44,1.35,1.36,38924,0
+NMTC.US,D,20230509,000000,1.36,1.39,1.3001,1.33,25928,0
+NMTC.US,D,20230510,000000,1.35,1.39,1.35,1.35,49367,0
+NMTC.US,D,20230511,000000,1.36,1.38,1.29,1.3,72905,0
+NMTC.US,D,20230512,000000,1.35,1.36,1.28,1.31,74961,0
+NMTC.US,D,20230515,000000,1.48,1.53,1.335,1.43,436569,0
+NMTC.US,D,20230516,000000,1.43,1.505,1.28,1.29,255304,0
+NMTC.US,D,20230517,000000,1.35,1.41,1.27,1.3,196209,0
+NMTC.US,D,20230518,000000,1.29,1.3192,1.21,1.2301,82483,0
+NMTC.US,D,20230519,000000,1.22,1.23,1.16,1.19,37382,0
+NMTC.US,D,20230522,000000,1.16,1.1982,1.08,1.16,144776,0
+NMTC.US,D,20230523,000000,1.13,1.2289,1.13,1.13,81555,0
+NMTC.US,D,20230524,000000,1.13,1.17,1.11,1.12,121212,0
+NMTC.US,D,20230525,000000,1.15,1.27,1.13,1.23,109021,0
+NMTC.US,D,20230526,000000,1.24,1.29,1.2301,1.27,73200,0
+NMTC.US,D,20230530,000000,1.27,1.2792,1.2,1.21,45283,0
+NMTC.US,D,20230531,000000,1.26,1.26,1.2018,1.21,17830,0
+NMTC.US,D,20230601,000000,1.2,1.21,1.15,1.17,30923,0
+NMTC.US,D,20230602,000000,1.18,1.22,1.1321,1.18,53777,0
+NMTC.US,D,20230605,000000,1.14,1.2,1.14,1.18,15656,0
+NMTC.US,D,20230606,000000,1.16,1.21,1.15,1.21,13939,0
+NMTC.US,D,20230607,000000,1.2184,1.24,1.16,1.17,26232,0
+NMTC.US,D,20230608,000000,1.1517,1.17,1.1501,1.1612,14767,0
+NMTC.US,D,20230609,000000,1.21,1.247,1.16,1.23,29385,0
+NMTC.US,D,20230612,000000,1.39,1.4,1.28,1.31,615685,0
+NMTC.US,D,20230613,000000,1.33,1.35,1.19,1.25,116082,0
+NMTC.US,D,20230614,000000,1.21,1.29,1.21,1.24,64815,0
+NMTC.US,D,20230615,000000,1.22,1.25,1.1637,1.19,111189,0
+NMTC.US,D,20230616,000000,1.17,1.23,1.16,1.16,42537,0
+NMTC.US,D,20230620,000000,1.15,1.21,1.13,1.15,62828,0
+NMTC.US,D,20230621,000000,1.15,1.23,1.13,1.15,99135,0
+NMTC.US,D,20230622,000000,1.13,1.14,1.05,1.0776,76110,0
+NMTC.US,D,20230623,000000,1.05,1.11,1.04,1.05,53864,0
+NMTC.US,D,20230626,000000,1.045,1.07,1,1.01,101372,0
+NMTC.US,D,20230627,000000,1.01,1.0467,1,1.02,50090,0
+NMTC.US,D,20230628,000000,1.01,1.1626,1.01,1.09,64423,0
+NMTC.US,D,20230629,000000,1.08,1.15,1.0607,1.15,22951,0
+NMTC.US,D,20230630,000000,1.14,1.21,1.14,1.2,61771,0
+NMTC.US,D,20230703,000000,1.17,1.198,1.15,1.15,28335,0
+NMTC.US,D,20230705,000000,1.13,1.1895,1.13,1.16,78190,0
+NMTC.US,D,20230706,000000,1.15,1.25,1.15,1.2499,90547,0
+NMTC.US,D,20230707,000000,1.23,1.27,1.18,1.21,44269,0
+NMTC.US,D,20230710,000000,1.35,1.49,1.32,1.46,925726,0
+NMTC.US,D,20230711,000000,1.5,1.53,1.36,1.45,286323,0
+NMTC.US,D,20230712,000000,1.48,1.5847,1.38,1.47,331369,0
+NMTC.US,D,20230713,000000,1.53,1.64,1.43,1.63,367953,0
+NMTC.US,D,20230714,000000,1.68,2,1.63,1.99,697489,0
+NMTC.US,D,20230717,000000,2,2,1.79,1.81,275112,0
+NMTC.US,D,20230718,000000,1.8,1.8,1.56,1.7,329357,0
+NMTC.US,D,20230719,000000,1.68,1.75,1.65,1.73,165506,0
+NMTC.US,D,20230720,000000,1.79,1.79,1.68,1.71,128470,0
+NMTC.US,D,20230721,000000,1.75,1.78,1.65,1.75,70207,0
+NMTC.US,D,20230724,000000,1.72,1.72,1.5601,1.59,269069,0
+NMTC.US,D,20230725,000000,1,1.08,0.9601,1.06,1588738,0
+NMTC.US,D,20230726,000000,1.06,1.08,1.01,1.03,275574,0
+NMTC.US,D,20230727,000000,1.03,1.05,1,1.01,281863,0
+NMTC.US,D,20230728,000000,1.03,1.05,1.01,1.03,129679,0
+NMTC.US,D,20230731,000000,1.07,1.07,1,1.02,204337,0
+NMTC.US,D,20230801,000000,1.06,1.07,1.02,1.06,138613,0
+NMTC.US,D,20230802,000000,1.07,1.07,1.0001,1.05,271454,0
+NMTC.US,D,20230803,000000,1.03,1.11,1.03,1.08,181518,0
+NMTC.US,D,20230804,000000,1.1,1.14,1.088,1.14,238145,0
+NMTC.US,D,20230807,000000,1.17,1.17,1.1,1.13,92772,0
+NMTC.US,D,20230808,000000,1.12,1.13,1.05,1.11,96221,0
+NMTC.US,D,20230809,000000,1.13,1.13,1.06,1.1,78837,0
+NMTC.US,D,20230810,000000,1.09,1.0955,1.0405,1.08,102231,0
+NMTC.US,D,20230811,000000,1.06,1.12,1.0501,1.07,88391,0
+NMTC.US,D,20230814,000000,1.07,1.1,1.05,1.091,60897,0
+NMTC.US,D,20230815,000000,1.09,1.09,1.0201,1.05,70251,0
+NMTC.US,D,20230816,000000,1.02,1.06,1.0001,1.01,70383,0
+NMTC.US,D,20230817,000000,1.02,1.0572,0.98,1.02,68451,0
+NMTC.US,D,20230818,000000,0.99,1.0407,0.9876,1.01,46088,0
+NMTC.US,D,20230821,000000,1.04,1.04,1,1.03,37072,0
+NMTC.US,D,20230822,000000,1,1.03,1,1.01,48832,0
+NMTC.US,D,20230823,000000,1.02,1.04,1,1.02,32959,0
+NMTC.US,D,20230824,000000,1.02,1.02,0.95,0.9643,57304,0
+NMTC.US,D,20230825,000000,0.96,0.98,0.902,0.9225,108312,0
+NMTC.US,D,20230828,000000,0.9015,0.95,0.8732,0.903,85292,0
+NMTC.US,D,20230829,000000,0.88,0.9196,0.8701,0.8705,53176,0
+NMTC.US,D,20230830,000000,0.8692,0.89,0.860101,0.878999,38001,0
+NMTC.US,D,20230831,000000,0.88,0.93,0.8505,0.8505,34897,0
+NMTC.US,D,20230901,000000,0.876,0.894,0.8536,0.87,44813,0
+NMTC.US,D,20230905,000000,0.88,0.93,0.8503,0.9131,57147,0
+NMTC.US,D,20230906,000000,0.9,0.91,0.87,0.895,25534,0
+NMTC.US,D,20230907,000000,0.887,0.9295,0.87011,0.8771,44561,0
+NMTC.US,D,20230908,000000,0.87,0.9283,0.86,0.9131,80267,0
+NMTC.US,D,20230911,000000,0.92,1.03,0.9135,0.9675,117229,0
+NMTC.US,D,20230912,000000,0.9808,1.01,0.96,0.9605,44419,0
+NMTC.US,D,20230913,000000,0.9525,1.08,0.9352,1,203534,0
+NMTC.US,D,20230914,000000,1.03,1.04,0.96,1,67624,0
+NMTC.US,D,20230915,000000,1,1.06,0.93,1.06,197137,0
+NMTC.US,D,20230918,000000,1.04,1.04,0.9503,0.9607,67521,0
+NMTC.US,D,20230919,000000,0.96,0.9799,0.912701,0.92,28395,0
+NMTC.US,D,20230920,000000,0.959899,0.96,0.9106,0.9201,60001,0
+NMTC.US,D,20230921,000000,0.949999,0.95,0.9,0.9082,33485,0
+NMTC.US,D,20230922,000000,0.947,0.97,0.9201,0.95,13253,0
+NMTC.US,D,20230925,000000,0.919,0.96,0.8802,0.89,25674,0
+NMTC.US,D,20230926,000000,0.8802,0.94,0.8802,0.9069,37880,0
+NMTC.US,D,20230927,000000,0.916,0.97,0.85,0.969,121857,0
+NMTC.US,D,20230928,000000,0.9133,0.9599,0.858,0.88,48846,0
+NMTC.US,D,20230929,000000,0.8825,0.924,0.86,0.8904,25124,0
+NMTC.US,D,20231002,000000,0.91,0.9399,0.8585,0.93,74625,0
+NMTC.US,D,20231003,000000,0.9121,0.9298,0.8602,0.8602,28693,0
+NMTC.US,D,20231004,000000,0.86,0.92,0.855,0.919,35584,0
+NMTC.US,D,20231005,000000,0.8861,0.91,0.8645,0.8645,12695,0
+NMTC.US,D,20231006,000000,0.892579,0.9,0.865,0.8801,37480,0
+NMTC.US,D,20231009,000000,0.8701,0.9,0.8701,0.8812,15278,0
+NMTC.US,D,20231010,000000,0.9,0.9,0.872,0.872,25896,0
+NMTC.US,D,20231011,000000,0.8602,0.88,0.8602,0.8692,41667,0
+NMTC.US,D,20231012,000000,0.8602,0.8743,0.8602,0.87,4412,0
+NMTC.US,D,20231013,000000,0.87,0.8888,0.8604,0.8815,21213,0
+NMTC.US,D,20231016,000000,0.89,0.95,0.8881,0.9301,125810,0
+NMTC.US,D,20231017,000000,1,1.07,0.971,0.991,1267281,0
+NMTC.US,D,20231018,000000,0.985,0.9999,0.86,0.96,409292,0
+NMTC.US,D,20231019,000000,0.9214,1.04,0.9101,1,330477,0
+NMTC.US,D,20231020,000000,0.99,1.03,0.92,1.03,184550,0
+NMTC.US,D,20231023,000000,0.9904,0.9904,0.94,0.97,27750,0
+NMTC.US,D,20231024,000000,0.97,0.99,0.94,0.9838,71153,0
+NMTC.US,D,20231025,000000,0.9838,1,0.941101,0.9969,75450,0
+NMTC.US,D,20231026,000000,0.96,1.06,0.8879,0.988801,535746,0
+NMTC.US,D,20231027,000000,0.9889,0.9889,0.94,0.9749,134803,0
+NMTC.US,D,20231030,000000,0.92,0.9675,0.86,0.8993,170722,0
+NMTC.US,D,20231031,000000,0.93,0.93,0.855,0.8999,107792,0
+NMTC.US,D,20231101,000000,0.93,0.93,0.89,0.89,28008,0
+NMTC.US,D,20231102,000000,0.9387,0.9394,0.87,0.897,70903,0
+NMTC.US,D,20231103,000000,0.91,0.91,0.87171,0.882,95380,0
+NMTC.US,D,20231106,000000,0.9,0.958,0.8716,0.9211,105967,0
+NMTC.US,D,20231107,000000,0.86,1.05,0.86,0.99,218718,0
+NMTC.US,D,20231108,000000,0.9977,1.11,0.98,1.06,352973,0
+NMTC.US,D,20231109,000000,1.08,1.27,1.07,1.25,431001,0
+NMTC.US,D,20231110,000000,1.21,1.32,1.16,1.32,360029,0
+NMTC.US,D,20231113,000000,1.35,1.35,1.2502,1.27,192342,0
+NMTC.US,D,20231114,000000,1.33,1.42,1.315,1.41,173776,0
+NMTC.US,D,20231115,000000,1.38,1.44,1.36,1.44,95245,0
+NMTC.US,D,20231116,000000,1.45,1.4634,1.2,1.32,250736,0
+NMTC.US,D,20231117,000000,1.36,1.3895,1.3,1.315,37404,0
+NMTC.US,D,20231120,000000,1.3,1.4599,1.3,1.345,168734,0
+NMTC.US,D,20231121,000000,1.33,1.39,1.27,1.27,169424,0
+NMTC.US,D,20231122,000000,1.33,1.33,1.2158,1.29,75489,0
+NMTC.US,D,20231124,000000,1.32,1.34,1.305,1.32,66066,0
+NMTC.US,D,20231127,000000,1.29,1.35,1.29,1.335,64428,0
+NMTC.US,D,20231128,000000,1.34,1.3788,1.33,1.35,45713,0
+NMTC.US,D,20231129,000000,1.36,1.36,1.3,1.33,67801,0
+NMTC.US,D,20231130,000000,1.3484,1.45,1.34,1.45,91396,0
+NMTC.US,D,20231201,000000,1.45,1.47,1.41,1.45,84531,0
+NMTC.US,D,20231204,000000,1.4,1.52,1.3592,1.5,128971,0
+NMTC.US,D,20231205,000000,1.65,1.77,1.55,1.76,376009,0
+NMTC.US,D,20231206,000000,1.79,1.79,1.51,1.67,280112,0
+NMTC.US,D,20231207,000000,1.7,1.8,1.63,1.79,209013,0
+NMTC.US,D,20231208,000000,1.76,2,1.74,1.92,828397,0
+NMTC.US,D,20231211,000000,1.77,1.92,1.64,1.71,1060174,0
+NMTC.US,D,20231212,000000,1.66,1.74,1.52,1.63,504603,0
+NMTC.US,D,20231213,000000,1.68,1.7099,1.4846,1.53,168778,0
+NMTC.US,D,20231214,000000,1.55,1.75,1.4,1.72,419542,0
+NMTC.US,D,20231215,000000,1.72,1.72,1.4,1.53,210581,0
+NMTC.US,D,20231218,000000,1.47,1.5312,1.3042,1.36,176740,0
+NMTC.US,D,20231219,000000,1.31,1.45,1.31,1.4,91682,0
+NMTC.US,D,20231220,000000,1.4,1.45,1.35,1.38,109273,0
+NMTC.US,D,20231221,000000,1.36,1.44,1.32,1.39,181513,0
+NMTC.US,D,20231222,000000,1.43,1.43,1.3218,1.36,155898,0
+NMTC.US,D,20231226,000000,1.38,1.3961,1.32,1.35,111347,0
+NMTC.US,D,20231227,000000,1.49,1.5997,1.4,1.56,1099673,0
+NMTC.US,D,20231228,000000,1.6,1.6945,1.5387,1.64,640019,0
+NMTC.US,D,20231229,000000,1.71,1.72,1.5064,1.58,212809,0
+NMTC.US,D,20240102,000000,1.58,1.6792,1.52,1.62,114679,0
+NMTC.US,D,20240103,000000,1.61,1.62,1.47,1.57,98493,0
+NMTC.US,D,20240104,000000,1.6122,1.6169,1.53,1.56,44899,0
+NMTC.US,D,20240105,000000,1.54,1.59,1.5,1.54,63969,0
+NMTC.US,D,20240108,000000,1.53,1.53,1.4,1.46,118495,0
+NMTC.US,D,20240109,000000,1.41,1.52,1.4,1.5,657913,0
+NMTC.US,D,20240110,000000,1.46,1.52,1.43,1.48,142195,0
+NMTC.US,D,20240111,000000,1.485,1.52,1.37,1.39,91848,0
+NMTC.US,D,20240112,000000,1.51,1.51,1.34,1.38,64434,0
+NMTC.US,D,20240116,000000,1.33,1.3723,1.28,1.28,43009,0
+NMTC.US,D,20240117,000000,1.27,1.37,1.26,1.37,32541,0
+NMTC.US,D,20240118,000000,1.34,1.38,1.31,1.35,62182,0
+NMTC.US,D,20240119,000000,1.33,1.44,1.33,1.37,82314,0
+NMTC.US,D,20240122,000000,1.41,1.44,1.3876,1.4,46565,0
+NMTC.US,D,20240123,000000,1.4,1.4452,1.35,1.35,24973,0
+NMTC.US,D,20240124,000000,1.34,1.365,1.312,1.33,66322,0
+NMTC.US,D,20240125,000000,1.33,1.3347,1.23,1.26,107847,0
+NMTC.US,D,20240126,000000,1.23,1.255,1.18,1.245,92870,0
+NMTC.US,D,20240129,000000,1.24,1.2925,1.11,1.16,278944,0
+NMTC.US,D,20240130,000000,1.14,1.22,1.14,1.2,67494,0
+NMTC.US,D,20240131,000000,1.21,1.29,1.17,1.25,62467,0
+NMTC.US,D,20240201,000000,1.29,1.4151,1.274,1.39,69478,0
+NMTC.US,D,20240202,000000,1.43,1.4428,1.36,1.4,44971,0
+NMTC.US,D,20240205,000000,1.4,1.4,1.35,1.365,37626,0
+NMTC.US,D,20240206,000000,1.35,1.35,1.23,1.27,59374,0
+NMTC.US,D,20240207,000000,1.24,1.3093,1.24,1.24,12958,0
+NMTC.US,D,20240208,000000,1.246,1.33,1.19,1.26,44262,0
+NMTC.US,D,20240209,000000,1.25,1.48,1.22,1.45,207179,0
+NMTC.US,D,20240212,000000,1.45,1.59,1.38,1.38,117777,0
+NMTC.US,D,20240213,000000,1.38,1.4692,1.3301,1.41,149125,0
+NMTC.US,D,20240214,000000,1.4,1.41,1,1.08,617457,0
+NMTC.US,D,20240215,000000,1.04,1.0845,0.9522,1.05,482577,0
+NMTC.US,D,20240216,000000,1.01,1.08,1.01,1.03,73248,0
+NMTC.US,D,20240220,000000,1.03,1.15,1.03,1.1,132912,0
+NMTC.US,D,20240221,000000,1.2,1.2,1.03,1.11,128822,0
+NMTC.US,D,20240222,000000,1.099,1.118,1.03,1.1,101256,0
+NMTC.US,D,20240223,000000,1.07,1.1299,1.05,1.07,27697,0
+NMTC.US,D,20240226,000000,1.1,1.16,1.07,1.16,96430,0
+NMTC.US,D,20240227,000000,1.14,1.1699,1.104,1.15,37403,0
+NMTC.US,D,20240228,000000,1.15,1.155,1.1011,1.13,21583,0
+NMTC.US,D,20240229,000000,1.13,1.28,1.13,1.21,221769,0
+NMTC.US,D,20240301,000000,1.2,1.25,1.19,1.22,78473,0
+NMTC.US,D,20240304,000000,1.33,1.47,1.3,1.38,1048210,0
+NMTC.US,D,20240305,000000,1.36,1.38,1.2,1.22,181211,0
+NMTC.US,D,20240306,000000,1.24,1.24,1.11,1.18,148637,0
+NMTC.US,D,20240307,000000,1.16,1.2999,1.1501,1.25,81709,0
+NMTC.US,D,20240308,000000,1.23,1.32,1.2,1.21,114177,0
+NMTC.US,D,20240311,000000,1.25,1.2701,1.01,1.17,338109,0
+NMTC.US,D,20240312,000000,1.14,1.21,1.115,1.14,52824,0
+NMTC.US,D,20240313,000000,1.15,1.1694,1.0703,1.12,48103,0
+NMTC.US,D,20240314,000000,1.12,1.14,1.03,1.07,89201,0
+NMTC.US,D,20240315,000000,1.08,1.13,1.06,1.06,69182,0
+NMTC.US,D,20240318,000000,1.1,1.199,1.1,1.155,100244,0
+NMTC.US,D,20240319,000000,1.12,1.17,1.05,1.08,115648,0
+NMTC.US,D,20240320,000000,1.06,1.13,1.06,1.11,56101,0
+NMTC.US,D,20240321,000000,1.13,1.1897,1.1,1.11,100641,0
+NMTC.US,D,20240322,000000,1.12,1.2,1.118,1.18,61266,0
+NMTC.US,D,20240325,000000,1.28,1.35,1.17,1.27,939187,0
+NMTC.US,D,20240326,000000,1.36,1.5,1.1,1.16,1852978,0
+NMTC.US,D,20240327,000000,1.13,1.22,1.1,1.205,277299,0
+NMTC.US,D,20240328,000000,1.19,1.23,1.18,1.2,152018,0
+NMTC.US,D,20240401,000000,1.2,1.22,1.18,1.19,120914,0
+NMTC.US,D,20240402,000000,1.18,1.25,1.18,1.23,183829,0
+NMTC.US,D,20240403,000000,1.22,1.33,1.19,1.241,717468,0
+NMTC.US,D,20240404,000000,1.23,1.26,1.19,1.23,197727,0
+NMTC.US,D,20240405,000000,1.22,1.2481,1.19,1.24,116393,0
+NMTC.US,D,20240408,000000,1.28,1.28,1.19,1.24,109655,0
+NMTC.US,D,20240409,000000,1.22,1.33,1.19,1.27,560944,0
+NMTC.US,D,20240410,000000,1.27,1.27,1.2,1.23,112516,0
+NMTC.US,D,20240411,000000,1.24,1.25,1.19,1.21,94223,0
+NMTC.US,D,20240412,000000,1.2,1.24,1.1501,1.18,159837,0
+NMTC.US,D,20240415,000000,1.17,1.2,1.07,1.12,153504,0
+NMTC.US,D,20240416,000000,1.09,1.15,1.08,1.15,87889,0
+NMTC.US,D,20240417,000000,1.14,1.1924,1.14,1.1685,46547,0
+NMTC.US,D,20240418,000000,1.14,1.1789,1.12,1.14,34376,0
+NMTC.US,D,20240419,000000,1.14,1.17,1.13,1.15,19393,0
+NMTC.US,D,20240422,000000,1.14,1.19,1.14,1.14,72192,0
+NMTC.US,D,20240423,000000,1.14,1.14,1.12,1.14,52236,0
+NMTC.US,D,20240424,000000,1.13,1.19,1.13,1.16,525154,0
+NMTC.US,D,20240425,000000,1.16,1.16,1.11,1.11,38572,0
+NMTC.US,D,20240426,000000,1.12,1.18,1.1101,1.13,59275,0
+NMTC.US,D,20240429,000000,1.12,1.15,1.11,1.12,19902,0
+NMTC.US,D,20240430,000000,1.11,1.16,1.1,1.13,66697,0
+NMTC.US,D,20240501,000000,1.18,1.18,1.1,1.16,84632,0
+NMTC.US,D,20240502,000000,1.17,1.2199,1.14,1.21,51942,0
+NMTC.US,D,20240503,000000,1.23,1.231,1.15,1.17,41007,0
+NMTC.US,D,20240506,000000,1.17,1.1899,1.16,1.17,45824,0
+NMTC.US,D,20240507,000000,1.25,1.29,1.16,1.17,829308,0
+NMTC.US,D,20240508,000000,1.16,1.17,1.12,1.12,154895,0
+NMTC.US,D,20240509,000000,1.22,1.22,1.12,1.16,92047,0
+NMTC.US,D,20240510,000000,1.18,1.18,1.01,1.12,142387,0
+NMTC.US,D,20240513,000000,1.11,1.16,1.1,1.15,56709,0
+NMTC.US,D,20240514,000000,1.13,1.1699,1.1,1.14,51935,0
+NMTC.US,D,20240515,000000,1.11,1.15,1.05,1.06,156996,0
+NMTC.US,D,20240516,000000,1.06,1.11,1.03,1.05,342317,0
+NMTC.US,D,20240517,000000,1.04,1.11,1.01,1.08,41570,0
+NMTC.US,D,20240520,000000,1.12,1.1401,1,1.05,197681,0
+NMTC.US,D,20240521,000000,1.07,1.1,1.01,1.04,70081,0
+NMTC.US,D,20240522,000000,1.05,1.1,1.04,1.06,52961,0
+NMTC.US,D,20240523,000000,1.07,1.09,1.048,1.09,176322,0
+NMTC.US,D,20240524,000000,1.13,1.14,1.05,1.06,465918,0
+NMTC.US,D,20240528,000000,1.04,1.04,0.98,0.9849,261814,0
+NMTC.US,D,20240529,000000,0.95,1.01,0.9101,0.985,334193,0
+NMTC.US,D,20240530,000000,0.99,0.99,0.9184,0.9451,117089,0
+NMTC.US,D,20240531,000000,0.93,0.98,0.92,0.9299,73708,0
+NMTC.US,D,20240603,000000,0.94,0.96,0.91,0.9517,50276,0
+NMTC.US,D,20240604,000000,0.9508,0.96,0.9182,0.92,55384,0
+NMTC.US,D,20240605,000000,0.9455,0.947676,0.8613,0.8685,146452,0
+NMTC.US,D,20240606,000000,0.8899,0.9,0.8019,0.849,153536,0
+NMTC.US,D,20240607,000000,0.86,0.8759,0.8016,0.8294,181847,0
+NMTC.US,D,20240610,000000,0.83,0.88,0.82,0.8601,71172,0
+NMTC.US,D,20240611,000000,0.9,0.93,0.8306,0.91,138891,0
+NMTC.US,D,20240612,000000,0.9,0.91,0.8604,0.91,50339,0
+NMTC.US,D,20240613,000000,0.89,0.9799,0.89,0.9517,100775,0
+NMTC.US,D,20240614,000000,0.95,1.04,0.94,0.954101,80955,0
+NMTC.US,D,20240617,000000,0.96,0.99,0.88,0.8801,80749,0
+NMTC.US,D,20240618,000000,0.89,0.9742,0.7141,0.8154,507158,0
+NMTC.US,D,20240620,000000,0.84,0.9,0.8056,0.83,161276,0
+NMTC.US,D,20240621,000000,0.8394,0.8394,0.792301,0.8175,95857,0
+NMTC.US,D,20240624,000000,0.82,0.9,0.82,0.8811,49085,0
+NMTC.US,D,20240625,000000,0.95,0.95,0.6903,0.713,536075,0
+NMTC.US,D,20240626,000000,0.721,0.74,0.6474,0.675,438829,0
+NMTC.US,D,20240627,000000,0.735,0.7663,0.68,0.743,139470,0
+NMTC.US,D,20240628,000000,0.7641,0.809,0.74,0.8,67024,0
+NMTC.US,D,20240701,000000,0.8187,0.898,0.8101,0.8876,99284,0
+NMTC.US,D,20240702,000000,0.88,0.896,0.8049,0.8692,82315,0
+NMTC.US,D,20240703,000000,0.86,0.8749,0.84,0.85,6640,0
+NMTC.US,D,20240705,000000,0.83,0.849,0.8043,0.8044,14888,0
+NMTC.US,D,20240708,000000,0.78,0.898,0.75,0.8539,126970,0
+NMTC.US,D,20240709,000000,0.8257,0.981,0.820001,0.938,168121,0
+NMTC.US,D,20240710,000000,0.93,0.9649,0.9001,0.931,31577,0
+NMTC.US,D,20240711,000000,0.94,0.95,0.891,0.9301,18947,0
+NMTC.US,D,20240712,000000,0.941,0.97,0.9101,0.95,32896,0
+NMTC.US,D,20240715,000000,0.93,1.0399,0.925,0.99,65357,0
+NMTC.US,D,20240716,000000,0.99,1,0.8716,0.9327,46060,0
+NMTC.US,D,20240717,000000,0.925,0.98,0.77,0.8771,194643,0
+NMTC.US,D,20240718,000000,0.86,0.945,0.8216,0.8781,81945,0
+NMTC.US,D,20240719,000000,0.861,0.919,0.8501,0.858,23399,0
+NMTC.US,D,20240722,000000,0.85,0.910003,0.85,0.865,50939,0
+NMTC.US,D,20240723,000000,0.87,0.914899,0.8087,0.83,55128,0
+NMTC.US,D,20240724,000000,0.793,0.86,0.7921,0.8205,35969,0
+NMTC.US,D,20240725,000000,0.8,0.8435,0.7921,0.8,23075,0
+NMTC.US,D,20240726,000000,0.8,0.8305,0.7502,0.8039,37577,0
+NMTC.US,D,20240729,000000,0.78,0.82,0.75,0.75,32887,0
+NMTC.US,D,20240730,000000,0.75,0.8435,0.73,0.7601,59541,0
+NMTC.US,D,20240731,000000,0.7252,0.8,0.723,0.75,80103,0
+NMTC.US,D,20240801,000000,0.7601,0.81,0.7185,0.719,73833,0
+NMTC.US,D,20240802,000000,0.7,0.7,0.65,0.662,69905,0
+NMTC.US,D,20240805,000000,0.63,0.75,0.602,0.71,158580,0
+NMTC.US,D,20240806,000000,0.75,0.83,0.71,0.8185,94997,0
+NMTC.US,D,20240807,000000,0.83,0.869799,0.750101,0.7698,31709,0
+NMTC.US,D,20240808,000000,0.77,0.7781,0.73,0.7411,20292,0
+NMTC.US,D,20240809,000000,0.76,0.81899,0.73,0.7789,30374,0
+NMTC.US,D,20240812,000000,0.7534,0.818899,0.74,0.75,14809,0
+NMTC.US,D,20240813,000000,0.7456,0.8,0.740101,0.740101,26546,0
+NMTC.US,D,20240814,000000,0.72,0.7499,0.7,0.741,49235,0
+NMTC.US,D,20240815,000000,0.72,0.7694,0.701,0.73,26256,0
+NMTC.US,D,20240816,000000,0.74,0.7456,0.71,0.73,10619,0
+NMTC.US,D,20240819,000000,0.723,0.867,0.723,0.8,115555,0
+NMTC.US,D,20240820,000000,0.82,0.8499,0.781,0.8251,38879,0
+NMTC.US,D,20240821,000000,0.84,0.86,0.760101,0.7774,59505,0
+NMTC.US,D,20240822,000000,0.7507,0.82,0.7507,0.79,17277,0
+NMTC.US,D,20240823,000000,0.79,0.834999,0.771,0.7837,33497,0
+NMTC.US,D,20240826,000000,0.8,0.84,0.77,0.816,28608,0
+NMTC.US,D,20240827,000000,0.78,0.8698,0.78,0.792,21898,0
+NMTC.US,D,20240828,000000,0.79,0.8,0.75,0.7702,33761,0
+NMTC.US,D,20240829,000000,0.808,0.8092,0.79,0.8092,14580,0
+NMTC.US,D,20240830,000000,0.81,0.817899,0.77,0.7964,53672,0
+NMTC.US,D,20240903,000000,0.77,0.7907,0.7501,0.787,46534,0
+NMTC.US,D,20240904,000000,0.7759,0.8,0.7501,0.7501,21278,0
+NMTC.US,D,20240905,000000,0.7501,0.784001,0.7501,0.77,12504,0
+NMTC.US,D,20240906,000000,0.79,0.8,0.7501,0.786,24587,0
+NMTC.US,D,20240909,000000,0.8,0.8169,0.72,0.7559,88362,0
+NMTC.US,D,20240910,000000,0.74,0.8689,0.74,0.84,99682,0
+NMTC.US,D,20240911,000000,0.8599,0.89,0.7899,0.822,79137,0
+NMTC.US,D,20240912,000000,0.8,0.85,0.8,0.8395,24554,0
+NMTC.US,D,20240913,000000,0.86,0.86,0.81,0.83,40781,0
+NMTC.US,D,20240916,000000,0.87,0.87,0.81,0.8125,27734,0
+NMTC.US,D,20240917,000000,0.8104,0.95,0.8104,0.93,66915,0
+NMTC.US,D,20240918,000000,0.92,0.96,0.859,0.859,87680,0
+NMTC.US,D,20240919,000000,0.909,0.96,0.909,0.935,41536,0
+NMTC.US,D,20240920,000000,0.91,0.94535,0.91,0.9224,66644,0
+NMTC.US,D,20240923,000000,0.9241,0.9804,0.89,0.9434,85176,0
+NMTC.US,D,20240924,000000,0.97,1.08,0.97,0.9943,102147,0
+NMTC.US,D,20240925,000000,1.02,1.05,0.9445,1.01,261914,0
+NMTC.US,D,20240926,000000,1,1.0489,0.97,0.98,53127,0
+NMTC.US,D,20240927,000000,1.03,1.05,0.99,1.02,28483,0
+NMTC.US,D,20240930,000000,1.01,1.02,0.97,0.99,35282,0
+NMTC.US,D,20241001,000000,0.97,1.02,0.89,0.9999,147286,0
+NMTC.US,D,20241002,000000,0.98,1.01,0.9459,0.97,4901,0
+NMTC.US,D,20241003,000000,0.913,0.97,0.91,0.93,21212,0
+NMTC.US,D,20241004,000000,0.93,0.9837,0.92,0.9584,10816,0
+NMTC.US,D,20241007,000000,0.93,0.99,0.8946,0.99,48748,0
+NMTC.US,D,20241008,000000,0.9804,1.03,0.9804,0.9901,34634,0
+NMTC.US,D,20241009,000000,0.9704,0.9911,0.92,0.94,52095,0
+NMTC.US,D,20241010,000000,0.92,0.971,0.91,0.91,38870,0
+NMTC.US,D,20241011,000000,0.8977,0.9479,0.8908,0.92,51800,0
+NMTC.US,D,20241014,000000,0.9699,0.9799,0.931,0.931,33487,0
+NMTC.US,D,20241015,000000,0.9,0.959899,0.89,0.949999,52726,0
+NMTC.US,D,20241016,000000,0.96,0.96,0.89,0.931,76111,0
+NMTC.US,D,20241017,000000,0.931,0.94,0.91,0.93,6851,0
+NMTC.US,D,20241018,000000,0.93,0.93,0.9,0.916,26225,0
+NMTC.US,D,20241021,000000,0.92,0.92,0.88,0.8802,64104,0
+NMTC.US,D,20241022,000000,0.8468,0.92,0.8468,0.9199,136570,0
+NMTC.US,D,20241023,000000,0.92,0.949999,0.891,0.9499,48074,0
+NMTC.US,D,20241024,000000,0.92,1.015,0.9,0.9999,94255,0
+NMTC.US,D,20241025,000000,1,1.03,0.9196,0.9406,38578,0
+NMTC.US,D,20241028,000000,1,1.0299,0.96,1.01,69256,0
+NMTC.US,D,20241029,000000,1.01,1.02,0.9611,0.97,85221,0
+NMTC.US,D,20241030,000000,0.97,1.0399,0.97,0.985,90340,0
+NMTC.US,D,20241031,000000,0.99,1,0.95,0.97,155684,0
+NMTC.US,D,20241101,000000,0.93,1.03,0.92,0.94,286928,0
+NMTC.US,D,20241104,000000,0.9593,1,0.9283,0.9283,47545,0
+NMTC.US,D,20241105,000000,0.936,0.952,0.89,0.89,53822,0
+NMTC.US,D,20241106,000000,0.9508,0.98,0.89,0.94,91949,0
+NMTC.US,D,20241107,000000,0.92,0.96,0.9,0.905,16963,0
+NMTC.US,D,20241108,000000,0.905,0.929,0.87,0.9099,40680,0
+NMTC.US,D,20241111,000000,0.859,0.94,0.83,0.9,339934,0
+NMTC.US,D,20241112,000000,0.9,0.9,0.85,0.89,21232,0
+NMTC.US,D,20241113,000000,0.84,0.88,0.8201,0.865,101410,0
+NMTC.US,D,20241114,000000,0.85,0.865,0.7783,0.781,133307,0
+NMTC.US,D,20241115,000000,0.78,0.78,0.68,0.711,342712,0
+NMTC.US,D,20241118,000000,0.7,0.7199,0.6515,0.7001,367053,0
+NMTC.US,D,20241119,000000,0.6891,0.73,0.6547,0.661,156857,0
+NMTC.US,D,20241120,000000,0.6586,0.7288,0.6586,0.7288,266106,0
+NMTC.US,D,20241121,000000,0.724184,0.75388,0.6709,0.6998,152311,0
+NMTC.US,D,20241122,000000,0.6787,0.755,0.6787,0.681,312299,0
+NMTC.US,D,20241125,000000,0.681,0.681,0.602,0.6128,340779,0
+NMTC.US,D,20241126,000000,0.64,0.7199,0.6,0.697,124182,0
+NMTC.US,D,20241127,000000,0.6598,0.7054,0.5771,0.6203,92896,0
+NMTC.US,D,20241129,000000,0.6,0.688,0.6,0.6231,57164,0
+NMTC.US,D,20241202,000000,0.65,0.67,0.630001,0.6499,94811,0
+NMTC.US,D,20241203,000000,0.65,0.7,0.6032,0.6502,121428,0
+NMTC.US,D,20241204,000000,0.67,0.7,0.63,0.6387,89696,0
+NMTC.US,D,20241205,000000,0.64,0.65,0.551,0.6,206412,0
+NMTC.US,D,20241206,000000,0.6,0.689,0.59,0.59,497030,0
+NMTC.US,D,20241209,000000,0.61,0.672,0.6001,0.6687,268136,0
+NMTC.US,D,20241210,000000,0.67,0.85,0.67,0.802,189682,0
+NMTC.US,D,20241211,000000,0.81,0.87,0.77,0.8401,249754,0
+NMTC.US,D,20241212,000000,0.88,0.8899,0.72,0.7637,395752,0
+NMTC.US,D,20241213,000000,0.7927,0.7927,0.7401,0.7602,95262,0
+NMTC.US,D,20241216,000000,0.78,0.8,0.74,0.7565,203332,0
+NMTC.US,D,20241217,000000,0.84,0.97,0.68,0.7908,1408502,0
+NMTC.US,D,20241218,000000,0.819,0.86,0.7401,0.7401,335376,0
+NMTC.US,D,20241219,000000,0.74,0.7799,0.715,0.758,62470,0
+NMTC.US,D,20241220,000000,0.7577,0.77,0.7301,0.7582,100000,0
+NMTC.US,D,20241223,000000,0.75,0.769,0.7349,0.742,42812,0
+NMTC.US,D,20241224,000000,0.7535,0.77,0.73,0.7698,64809,0
+NMTC.US,D,20241226,000000,0.7699,0.88,0.7699,0.861,265294,0
+NMTC.US,D,20241227,000000,0.88,0.88,0.801,0.8178,135868,0
+NMTC.US,D,20241230,000000,0.82,0.82,0.7549,0.82,118085,0
+NMTC.US,D,20241231,000000,0.82,0.849,0.794,0.8259,118489,0
+NMTC.US,D,20250102,000000,0.8396,0.85,0.78,0.8248,81697,0
+NMTC.US,D,20250103,000000,0.82,0.92,0.82,0.92,137752,0
+NMTC.US,D,20250106,000000,0.92,1.09,0.92,1.04,321419,0
+NMTC.US,D,20250107,000000,1.09,1.2,1.06,1.14,435301,0
+NMTC.US,D,20250108,000000,1.12,1.12,0.976,1.08,245003,0
+NMTC.US,D,20250110,000000,1.08,1.26,1.07,1.1312,488549,0
+NMTC.US,D,20250113,000000,1.16,1.16,1,1.12,291725,0
+NMTC.US,D,20250114,000000,1.11,1.28,1.05,1.1082,354143,0
+NMTC.US,D,20250115,000000,1.11,1.16,1.04,1.0686,218484,0
+NMTC.US,D,20250116,000000,1.05,1.15,1,1.0401,211394,0
+NMTC.US,D,20250117,000000,1.06,1.09,1,1.05,190086,0
+NMTC.US,D,20250121,000000,1.03,1.0867,0.9345,1.02,466054,0
+NMTC.US,D,20250122,000000,1.01,1.1,0.91,1.04,716047,0
+NMTC.US,D,20250123,000000,1.05,1.19,1.007,1.12,225595,0
+NMTC.US,D,20250124,000000,1.1,1.39,1.08,1.195,389273,0
+NMTC.US,D,20250127,000000,1.2,1.25,1.1351,1.21,241184,0
+NMTC.US,D,20250128,000000,1.21,1.22,1.12,1.15,116408,0
+NMTC.US,D,20250129,000000,1.15,1.31,1.1323,1.22,194897,0
+NMTC.US,D,20250130,000000,1.23,1.2587,1.02,1.15,198424,0
+NMTC.US,D,20250131,000000,1.15,1.175,1.1292,1.15,52419,0
+NMTC.US,D,20250203,000000,1.08,1.13,1.02,1.08,131968,0
+NMTC.US,D,20250204,000000,1.08,1.12,0.97,0.9708,403223,0
+NMTC.US,D,20250205,000000,1,1.04,0.967,0.98,114865,0
+NMTC.US,D,20250206,000000,1.07,1.07,0.9801,0.9928,247103,0
+NMTC.US,D,20250207,000000,1.04,1.11,0.9972,1.07,205614,0
+NMTC.US,D,20250210,000000,1.08,1.25,1.05,1.2,240425,0
+NMTC.US,D,20250211,000000,1.21,1.21,1.09,1.09,247258,0
+NMTC.US,D,20250212,000000,1.08,1.17,1.0207,1.12,293134,0
+NMTC.US,D,20250213,000000,1.19,1.1999,1.1,1.14,350705,0
+NMTC.US,D,20250214,000000,1.14,1.23,1.13,1.2,509826,0
+NMTC.US,D,20250218,000000,1.25,1.25,1.135,1.16,261371,0
+NMTC.US,D,20250219,000000,1.17,1.19,1.14,1.16,175385,0
+NMTC.US,D,20250220,000000,1.15,1.1589,1,1.12,423734,0
+NMTC.US,D,20250221,000000,1.11,1.17,1.1001,1.15,206644,0
+NMTC.US,D,20250224,000000,1.18,1.18,1.1,1.12,116905,0
+NMTC.US,D,20250225,000000,1.13,1.162,1.031,1.12,326512,0
+NMTC.US,D,20250226,000000,1.15,1.15,1.1101,1.14,65775,0
+NMTC.US,D,20250227,000000,1.13,1.1499,1.09,1.1104,111832,0
+NMTC.US,D,20250228,000000,1.11,1.1566,1.08,1.115,162475,0
+NMTC.US,D,20250303,000000,1.14,1.14,1.04,1.07,227475,0
+NMTC.US,D,20250304,000000,1.07,1.1,1.01,1.07,125000,0
+NMTC.US,D,20250305,000000,1.07,1.09,1.05,1.08,24036,0
+NMTC.US,D,20250306,000000,1.08,1.09,0.9716,1.02,154713,0
+NMTC.US,D,20250307,000000,1.03,1.0691,0.9287,0.9855,115100,0
+NMTC.US,D,20250310,000000,0.96,0.9709,0.86,0.905,129382,0
+NMTC.US,D,20250311,000000,0.91,0.98,0.8682,0.8991,372545,0
+NMTC.US,D,20250312,000000,0.95,0.96,0.91,0.95255,198326,0
+NMTC.US,D,20250313,000000,0.96,1.02,0.935,1.02,131076,0
+NMTC.US,D,20250314,000000,1.02,1.0897,1.0103,1.08,86677,0
+NMTC.US,D,20250317,000000,1.09,1.09,1.0512,1.08,66836,0
+NMTC.US,D,20250318,000000,1.07,1.0949,1.0073,1.01,178745,0
+NMTC.US,D,20250319,000000,1,1.05,1,1.01,74692,0
+NMTC.US,D,20250320,000000,0.99,1.03,0.99,1,36436,0
+NMTC.US,D,20250321,000000,1.0148,1.04,0.99,1.03,202741,0
+NMTC.US,D,20250324,000000,1.03,1.03,0.94,0.97,129374,0
+NMTC.US,D,20250325,000000,0.96,0.9787,0.911,0.935,138497,0
+NMTC.US,D,20250326,000000,0.91,0.97,0.86,0.88,101724,0
+NMTC.US,D,20250327,000000,0.885,0.9097,0.87,0.902,69227,0
+NMTC.US,D,20250328,000000,0.9,0.92,0.86,0.86,35860,0
+NMTC.US,D,20250331,000000,0.86,0.898,0.85,0.8502,73333,0
+NMTC.US,D,20250401,000000,0.86,0.898,0.8505,0.86975,45433,0
+NMTC.US,D,20250402,000000,0.85,0.92,0.85,0.86,38897,0
+NMTC.US,D,20250403,000000,0.86,0.9,0.86,0.86,182351,0
+NMTC.US,D,20250404,000000,0.5,0.5,0.436,0.475,2018694,0
+NMTC.US,D,20250407,000000,0.5,0.5145,0.4149,0.4332,974342,0
+NMTC.US,D,20250408,000000,0.4995,0.4995,0.44,0.44,345645,0
+NMTC.US,D,20250409,000000,0.43,0.48999,0.3954,0.4301,1033117,0
+NMTC.US,D,20250410,000000,0.4481,0.479,0.4201,0.4302,439061,0
+NMTC.US,D,20250411,000000,0.456,0.49,0.4429,0.47,238317,0
+NMTC.US,D,20250414,000000,0.4893,0.5699,0.4751,0.5522,533987,0
+NMTC.US,D,20250415,000000,0.58,0.6,0.53,0.54,637312,0
+NMTC.US,D,20250416,000000,0.55,0.596,0.5,0.5646,502256,0
+NMTC.US,D,20250417,000000,0.5775,0.61,0.57,0.5796,493195,0
+NMTC.US,D,20250421,000000,0.59,0.5921,0.54,0.567,234056,0
+NMTC.US,D,20250422,000000,0.5737,0.5737,0.535,0.5354,269928,0
+NMTC.US,D,20250423,000000,0.56,0.5949,0.542,0.586,853324,0
+NMTC.US,D,20250424,000000,0.6,0.6828,0.586,0.6035,1008694,0
+NMTC.US,D,20250425,000000,0.62,0.653899,0.61,0.652,317659,0
+NMTC.US,D,20250428,000000,0.6503,0.6546,0.61081,0.6262,154539,0
+NMTC.US,D,20250429,000000,0.611,0.666199,0.6018,0.6141,159617,0
+NMTC.US,D,20250430,000000,0.61,0.63,0.61,0.6236,107371,0
+NMTC.US,D,20250501,000000,0.6259,0.652,0.6018,0.618,82268,0
+NMTC.US,D,20250502,000000,0.6212,0.64,0.6175,0.6255,130124,0
+NMTC.US,D,20250505,000000,0.6067,0.7349,0.601,0.6374,467417,0
+NMTC.US,D,20250506,000000,0.65,0.6612,0.6101,0.6499,276748,0
+NMTC.US,D,20250507,000000,0.63,0.664,0.6211,0.6526,125168,0
+NMTC.US,D,20250508,000000,0.65,0.6578,0.61,0.6101,478188,0
+NMTC.US,D,20250509,000000,0.607,0.6498,0.607,0.6152,145977,0
+NMTC.US,D,20250512,000000,0.62,0.6694,0.61,0.6228,659571,0
+NMTC.US,D,20250513,000000,0.6499,0.7065,0.6301,0.644,1067962,0
+NMTC.US,D,20250514,000000,0.65,0.6757,0.644,0.66,285039,0
+NMTC.US,D,20250515,000000,0.676,0.68,0.6501,0.656,93348,0
+NMTC.US,D,20250516,000000,0.664,0.68,0.6414,0.665,209714,0
+NMTC.US,D,20250519,000000,0.67,0.674,0.6453,0.6611,144065,0
+NMTC.US,D,20250520,000000,0.67,0.67,0.6158,0.6216,260030,0
+NMTC.US,D,20250521,000000,0.654,0.6549,0.6012,0.6015,178537,0
+NMTC.US,D,20250522,000000,0.6154,0.65,0.5827,0.616,184107,0
+NMTC.US,D,20250523,000000,0.62,0.6395,0.6058,0.6229,73000,0
+NMTC.US,D,20250527,000000,0.619,0.6227,0.586,0.6115,242257,0
+NMTC.US,D,20250528,000000,0.6,0.6347,0.5901,0.6347,189465,0
+NMTC.US,D,20250529,000000,0.6301,0.6593,0.6201,0.6383,85379,0
+NMTC.US,D,20250530,000000,0.63,0.65,0.61,0.6111,88144,0
+NMTC.US,D,20250602,000000,0.58,0.6001,0.55,0.5929,372791,0
+NMTC.US,D,20250603,000000,0.5805,0.59,0.554,0.5574,335685,0
+NMTC.US,D,20250604,000000,0.5581,0.6147,0.5501,0.6021,238108,0
+NMTC.US,D,20250605,000000,0.61,0.61,0.5636,0.589,161274,0
+NMTC.US,D,20250606,000000,0.5727,0.5999,0.5714,0.5817,76855,0
+NMTC.US,D,20250609,000000,0.582,0.5954,0.562,0.589,109928,0
+NMTC.US,D,20250610,000000,0.5908,0.61705,0.5651,0.5811,99460,0
+NMTC.US,D,20250611,000000,0.57,0.5999,0.56,0.5649,142543,0
+NMTC.US,D,20250612,000000,0.58,0.58,0.56,0.574,72505,0
+NMTC.US,D,20250613,000000,0.5799,0.5832,0.5601,0.562,52566,0
+NMTC.US,D,20250616,000000,0.5712,0.61,0.5561,0.6043,210135,0
+NMTC.US,D,20250617,000000,0.6043,0.7002,0.5928,0.6499,448072,0
+NMTC.US,D,20250618,000000,0.68,0.7122,0.6414,0.6876,316974,0
+NMTC.US,D,20250620,000000,0.7037,0.7245,0.66,0.66,322284,0
+NMTC.US,D,20250623,000000,0.658,0.69,0.6555,0.6623,78127,0
+NMTC.US,D,20250624,000000,0.6777,0.7699,0.6777,0.6941,462913,0
+NMTC.US,D,20250625,000000,0.7303,0.7398,0.695,0.726,190593,0
+NMTC.US,D,20250626,000000,0.74,0.76,0.7201,0.73,135354,0
+NMTC.US,D,20250627,000000,0.73,0.73,0.6742,0.68,153341,0
+NMTC.US,D,20250630,000000,0.71,0.729999,0.671,0.6783,203130,0
+NMTC.US,D,20250701,000000,0.692,0.7199,0.67,0.7,106150,0
+NMTC.US,D,20250702,000000,0.6968,0.7188,0.6823,0.69,92306,0
+NMTC.US,D,20250703,000000,0.68,0.7149,0.68,0.701,34277,0
+NMTC.US,D,20250707,000000,0.701,0.7638,0.701,0.731,263225,0
+NMTC.US,D,20250708,000000,0.74,0.77,0.7303,0.7389,168981,0
+NMTC.US,D,20250709,000000,0.75,0.765,0.72,0.74,59971,0
+NMTC.US,D,20250710,000000,0.7546,0.7587,0.73,0.7495,105092,0
+NMTC.US,D,20250711,000000,0.75,0.75,0.707,0.712,90978,0
+NMTC.US,D,20250714,000000,0.736,0.736,0.7047,0.725,153846,0
+NMTC.US,D,20250715,000000,0.7074,0.7199,0.6899,0.705,98573,0
+NMTC.US,D,20250716,000000,0.71,0.73,0.7099,0.7235,200728,0
+NMTC.US,D,20250717,000000,0.7235,0.76,0.7235,0.7555,344698,0
+NMTC.US,D,20250718,000000,0.76,0.86,0.73,0.8531,454724,0
+NMTC.US,D,20250721,000000,0.875,0.969,0.8531,0.9,482143,0
+NMTC.US,D,20250722,000000,0.9,1.04,0.8502,1.03,448578,0
+NMTC.US,D,20250723,000000,1.04,1.05,0.8901,0.8984,456356,0
+NMTC.US,D,20250724,000000,0.9,0.9499,0.8807,0.9014,157822,0
+NMTC.US,D,20250725,000000,0.905,0.92,0.8106,0.8866,355143,0
+NMTC.US,D,20250728,000000,0.89,0.9197,0.823,0.852,267494,0
+NMTC.US,D,20250729,000000,0.851,0.884999,0.83,0.835,120636,0
+NMTC.US,D,20250730,000000,0.835,0.8606,0.82,0.822,107846,0
+NMTC.US,D,20250731,000000,0.83,0.9,0.77125,0.7821,163104,0
+NMTC.US,D,20250801,000000,0.7828,0.7828,0.7132,0.758,256751,0
+NMTC.US,D,20250804,000000,0.758,0.8396,0.744,0.823,193989,0
+NMTC.US,D,20250805,000000,0.8589,0.8589,0.8101,0.811,140009,0
+NMTC.US,D,20250806,000000,0.81,0.83,0.77,0.8,66556,0
+NMTC.US,D,20250807,000000,0.8,0.8,0.759,0.76,82415,0
+NMTC.US,D,20250808,000000,0.77,0.77,0.717,0.7486,162919,0
+NMTC.US,D,20250811,000000,0.73,0.7697,0.73,0.738159,111183,0
+NMTC.US,D,20250812,000000,0.74,0.83,0.730101,0.7959,178801,0
+NMTC.US,D,20250813,000000,0.8175,0.86999,0.8019,0.8598,227722,0
+NMTC.US,D,20250814,000000,0.88,0.89,0.771,0.83,350599,0
+NMTC.US,D,20250815,000000,0.821,0.869999,0.8101,0.8198,94732,0
+NMTC.US,D,20250818,000000,0.98,1.01,0.8139,0.83,2558572,0
+NMTC.US,D,20250819,000000,0.86,0.9,0.802,0.8077,322264,0
+NMTC.US,D,20250820,000000,0.7803,0.8399,0.73,0.7513,306228,0
+NMTC.US,D,20250821,000000,0.75,0.805,0.75,0.7693,235498,0
+NMTC.US,D,20250822,000000,0.777,0.8,0.7614,0.7846,138884,0
+NMTC.US,D,20250825,000000,0.79,0.8,0.76375,0.7806,162465,0
+NMTC.US,D,20250826,000000,0.79,0.7993,0.765,0.7708,74082,0
+NMTC.US,D,20250827,000000,0.7705,0.789,0.75,0.75,110942,0
+NMTC.US,D,20250828,000000,0.731,0.787,0.73,0.7389,126475,0
+NMTC.US,D,20250829,000000,0.77,0.77,0.745,0.7642,110257,0
+NMTC.US,D,20250902,000000,0.7644,0.7644,0.7121,0.7205,191078,0
+NMTC.US,D,20250903,000000,0.77,0.77,0.7299,0.7438,161677,0
+NMTC.US,D,20250904,000000,0.74,0.7564,0.73,0.7309,83596,0
+NMTC.US,D,20250905,000000,0.74,0.88,0.7398,0.7928,772944,0
+NMTC.US,D,20250908,000000,0.83,0.95,0.83,0.8501,771813,0
+NMTC.US,D,20250909,000000,0.8832,0.938,0.878,0.8936,515532,0
+NMTC.US,D,20250910,000000,0.92,0.9315,0.88,0.888,221210,0
+NMTC.US,D,20250911,000000,0.9039,0.9151,0.8801,0.8943,597538,0
+NMTC.US,D,20250912,000000,0.91,0.9195,0.8798,0.8891,459918,0
+NMTC.US,D,20250915,000000,0.8901,0.9,0.8777,0.88,297475,0
+NMTC.US,D,20250916,000000,0.89,0.9,0.88,0.8911,208071,0
+NMTC.US,D,20250917,000000,0.9026,0.9147,0.85,0.865,355553,0
+NMTC.US,D,20250918,000000,0.87,0.912,0.87,0.8999,275376,0
+NMTC.US,D,20250919,000000,0.92,0.93,0.8902,0.93,737190,0
+NMTC.US,D,20250922,000000,0.93,0.96,0.92,0.9309,702255,0
+NMTC.US,D,20250923,000000,0.98,1.0806,0.92,0.9435,1259680,0
+NMTC.US,D,20250924,000000,0.9999,1.01,0.923,0.9399,443532,0
+NMTC.US,D,20250925,000000,0.95,0.96,0.8601,0.899,473672,0
+NMTC.US,D,20250926,000000,0.88,0.9332,0.88,0.919,248068,0
+NMTC.US,D,20250929,000000,0.9374,0.966,0.899,0.9,300349,0
+NMTC.US,D,20250930,000000,0.875,0.8975,0.87001,0.8886,135859,0
+NMTC.US,D,20251001,000000,0.901,0.919899,0.88,0.8892,155096,0
+NMTC.US,D,20251002,000000,0.9002,0.9425,0.8999,0.9,241200,0
+NMTC.US,D,20251003,000000,0.93,0.9759,0.9138,0.93,550641,0
+NMTC.US,D,20251006,000000,0.985,1.0798,0.9652,0.9956,1343772,0
+NMTC.US,D,20251007,000000,1.08,1.16,1.02,1.06,1186395,0
+NMTC.US,D,20251008,000000,1.09,1.12,1.035,1.04,659558,0
+NMTC.US,D,20251009,000000,1.07,1.0897,1.025,1.03,593639,0
+NMTC.US,D,20251010,000000,1.03,1.07,0.9448,0.95,712315,0
+NMTC.US,D,20251013,000000,0.97,1.008,0.8901,0.9,717180,0
+NMTC.US,D,20251014,000000,0.91,0.96,0.8751,0.907,541692,0
+NMTC.US,D,20251015,000000,0.92,0.942449,0.8966,0.9,321705,0
+NMTC.US,D,20251016,000000,0.9,0.9017,0.863,0.8632,564441,0
+NMTC.US,D,20251017,000000,0.85,0.8577,0.8107,0.825,382706,0
+NMTC.US,D,20251020,000000,0.85,0.87,0.81,0.83,362679,0
+NMTC.US,D,20251021,000000,0.85,0.89,0.811,0.8192,403057,0
+NMTC.US,D,20251022,000000,0.811,0.8315,0.76,0.7702,406669,0
+NMTC.US,D,20251023,000000,0.794,0.809999,0.7863,0.7951,143438,0
+NMTC.US,D,20251024,000000,0.7951,0.8287,0.7901,0.8155,236941,0
+NMTC.US,D,20251027,000000,0.8244,0.89,0.81601,0.8351,252081,0
+NMTC.US,D,20251028,000000,0.86,0.862,0.81,0.8168,170102,0
+NMTC.US,D,20251029,000000,0.85,0.85,0.7718,0.7855,214144,0
+NMTC.US,D,20251030,000000,0.78,0.8099,0.771,0.792,169492,0
+NMTC.US,D,20251031,000000,0.8,0.8278,0.7821,0.792,143166,0
+NMTC.US,D,20251103,000000,0.7821,0.789799,0.751,0.7641,212667,0
+NMTC.US,D,20251104,000000,0.72,0.757,0.7,0.7228,272914,0
+NMTC.US,D,20251105,000000,0.74,0.7598,0.7252,0.7318,136796,0
+NMTC.US,D,20251106,000000,0.75,0.7555,0.7066,0.7185,115170,0
+NMTC.US,D,20251107,000000,0.717,0.7184,0.6555,0.6943,334765,0
+NMTC.US,D,20251110,000000,0.6944,0.7327,0.6897,0.707,99741,0
+NMTC.US,D,20251111,000000,0.7,0.7582,0.685,0.7323,86834,0
+NMTC.US,D,20251112,000000,0.733,0.7699,0.732,0.7335,51584,0
+NMTC.US,D,20251113,000000,0.75,0.75,0.6701,0.6779,205142,0
+NMTC.US,D,20251114,000000,0.68,0.7,0.66,0.6894,69747,0
+NMTC.US,D,20251117,000000,0.7198,0.7376,0.67,0.6771,66788,0
+NMTC.US,D,20251118,000000,0.67,0.67,0.63,0.64,284355,0
+NMTC.US,D,20251119,000000,0.6411,0.68,0.6301,0.6301,72122,0
+NMTC.US,D,20251120,000000,0.65,0.68,0.6,0.601,160614,0
+NMTC.US,D,20251121,000000,0.608,0.658,0.6,0.636,335711,0
+NMTC.US,D,20251124,000000,0.649,0.688,0.628,0.6642,105717,0
+NMTC.US,D,20251125,000000,0.66,0.6999,0.66,0.6835,72468,0
+NMTC.US,D,20251126,000000,0.68,0.7269,0.68,0.6998,67037,0
+NMTC.US,D,20251128,000000,0.72,0.72,0.68,0.6948,66478,0
+NMTC.US,D,20251201,000000,0.7,0.7106,0.681,0.6811,36133,0
+NMTC.US,D,20251202,000000,0.68,0.6856,0.66,0.6623,55325,0
+NMTC.US,D,20251203,000000,0.69175,0.7099,0.670001,0.6812,259560,0
+NMTC.US,D,20251204,000000,0.6925,0.72,0.6666,0.671,71403,0
+NMTC.US,D,20251205,000000,0.7,0.7159,0.66,0.712,211477,0
+NMTC.US,D,20251208,000000,0.7118,0.75,0.65,0.655,245937,0
+NMTC.US,D,20251209,000000,0.6711,0.6711,0.62,0.6259,435799,0
+NMTC.US,D,20251210,000000,0.63,0.635,0.5927,0.6,407089,0
+NMTC.US,D,20251211,000000,0.605,0.61,0.5456,0.585,550648,0
+NMTC.US,D,20251212,000000,0.6038,0.6598,0.5801,0.6574,403205,0
+NMTC.US,D,20251215,000000,0.67,0.689,0.66,0.661,226246,0
+NMTC.US,D,20251216,000000,0.699,0.7114,0.6681,0.7068,391934,0
+NMTC.US,D,20251217,000000,0.71,0.825899,0.6609,0.668,530433,0
+NMTC.US,D,20251218,000000,0.668,0.72,0.651,0.7161,243794,0
+NMTC.US,D,20251219,000000,0.7269,0.7572,0.7,0.7342,347405,0
+NMTC.US,D,20251222,000000,0.75,0.82,0.74,0.8039,406470,0
+NMTC.US,D,20251223,000000,0.79,0.79,0.69,0.716,370585,0
+NMTC.US,D,20251224,000000,0.73,0.7772,0.7,0.7658,277236,0
+NMTC.US,D,20251226,000000,0.75,0.75,0.7075,0.7297,137066,0
+NMTC.US,D,20251229,000000,0.692,0.7251,0.68,0.7244,266301,0
+NMTC.US,D,20251230,000000,0.72,0.749,0.694,0.7219,201060,0
+NMTC.US,D,20251231,000000,0.711,0.77,0.7002,0.758,214148,0
+NMTC.US,D,20260102,000000,0.779,0.899,0.758,0.8523,480324,0
+NMTC.US,D,20260105,000000,0.871,0.92,0.8201,0.8489,453087,0
+NMTC.US,D,20260106,000000,0.92,1.02,0.91,0.9805,1587607,0
+NMTC.US,D,20260107,000000,0.973,1,0.8856,0.8998,443872,0
+NMTC.US,D,20260108,000000,0.931,0.9318,0.8437,0.8924,500514,0
+NMTC.US,D,20260109,000000,0.89,0.9456,0.860101,0.876,437030,0
+NMTC.US,D,20260112,000000,0.889,0.9199,0.86,0.8926,178822,0
+NMTC.US,D,20260113,000000,0.9,0.9286,0.89,0.893,332812,0
+NMTC.US,D,20260114,000000,0.9,0.9061,0.86,0.8699,167100,0
+NMTC.US,D,20260115,000000,0.8897,0.912,0.8841,0.899,88915,0
+NMTC.US,D,20260116,000000,0.8914,0.94,0.884601,0.9028,242697,0
+NMTC.US,D,20260120,000000,0.8982,0.9329,0.8521,0.8995,393518,0
+NMTC.US,D,20260121,000000,0.9074,0.919,0.8513,0.9054,462230,0
+NMTC.US,D,20260122,000000,0.89,0.92,0.8501,0.8661,311884,0
+NMTC.US,D,20260123,000000,0.8594,0.8951,0.853,0.862,171012,0
+NMTC.US,D,20260126,000000,0.87,0.899,0.83,0.8889,369119,0
+NMTC.US,D,20260127,000000,0.87,0.915,0.8604,0.9004,164166,0
+NMTC.US,D,20260128,000000,0.9112,0.94,0.9,0.9068,216851,0
+NMTC.US,D,20260129,000000,0.9013,0.918,0.87,0.87,242823,0
+NMTC.US,D,20260130,000000,0.87,0.9198,0.8699,0.885,172781,0
+NMTC.US,D,20260202,000000,0.89,0.89,0.8094,0.8349,258943,0
+NMTC.US,D,20260203,000000,0.87,0.87,0.82,0.8597,219038,0
+NMTC.US,D,20260204,000000,0.86,0.87295,0.8,0.8022,130835,0
+NMTC.US,D,20260205,000000,0.8,0.8201,0.7301,0.735,305304,0
+NMTC.US,D,20260206,000000,0.7107,0.799,0.7107,0.7803,266467,0
+NMTC.US,D,20260209,000000,0.78,0.8187,0.78,0.8092,84620,0
+NMTC.US,D,20260210,000000,0.8,0.8625,0.7671,0.8018,199808,0
+NMTC.US,D,20260211,000000,0.8169,0.8521,0.775,0.82,231163,0
+NMTC.US,D,20260212,000000,0.82,0.8327,0.7503,0.7541,204492,0
+NMTC.US,D,20260213,000000,0.789,0.8393,0.773,0.8132,128660,0
+NMTC.US,D,20260217,000000,0.85,0.8599,0.675,0.679,884514,0
+NMTC.US,D,20260218,000000,0.6976,0.72499,0.6801,0.6802,225299,0
diff --git a/daily/us/nasdaq stocks/2/nne.us.txt b/daily/us/nasdaq stocks/2/nne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98589bed58cc3e0a56c3729bf5ec8925c23b7da7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nne.us.txt	
@@ -0,0 +1,447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNE.US,D,20240508,000000,3.6,6.27,3.51,5.19,5722800,0
+NNE.US,D,20240509,000000,5,5.44,4.09,5.05,997288,0
+NNE.US,D,20240510,000000,4.99,5.0899,4.45,4.51,587438,0
+NNE.US,D,20240513,000000,4.78,4.78,4,4.13,619927,0
+NNE.US,D,20240514,000000,4.02,4.25,3.25,3.26,1087486,0
+NNE.US,D,20240515,000000,3.58,4.2,3.45,4.12,824081,0
+NNE.US,D,20240516,000000,4.2,4.2795,3.78,4.08,366025,0
+NNE.US,D,20240517,000000,4.1,4.565,3.8001,3.92,385075,0
+NNE.US,D,20240520,000000,4.02,4.18,3.83,3.83,278441,0
+NNE.US,D,20240521,000000,3.91,3.99,3.85,3.86,67762,0
+NNE.US,D,20240522,000000,3.97,4,3.8599,3.93,124651,0
+NNE.US,D,20240523,000000,3.91,4.15,3.81,3.98,196852,0
+NNE.US,D,20240524,000000,3.97,4.49,3.95,4.4,389232,0
+NNE.US,D,20240528,000000,4.98,5.96,4.58,5.49,4410254,0
+NNE.US,D,20240529,000000,5.31,7.2357,5.0208,6.91,2557122,0
+NNE.US,D,20240530,000000,6.88,9.49,6.75,8.75,2651718,0
+NNE.US,D,20240531,000000,9.24,10.71,6.57,7.47,2236052,0
+NNE.US,D,20240603,000000,7.4,7.7499,6.08,6.4,854125,0
+NNE.US,D,20240604,000000,6.19,7,6.15,6.7,469169,0
+NNE.US,D,20240605,000000,6.99,8.1,6.74,7.77,656074,0
+NNE.US,D,20240606,000000,8.15,8.69,7.52,7.65,561777,0
+NNE.US,D,20240607,000000,7.6,7.65,6.6,6.75,344032,0
+NNE.US,D,20240610,000000,6.96,7.47,6.6105,7.39,247274,0
+NNE.US,D,20240611,000000,7.46,7.9,7.0102,7.49,389260,0
+NNE.US,D,20240612,000000,7.74,7.8582,7.05,7.1,284561,0
+NNE.US,D,20240613,000000,7.21,7.41,6.68,7.07,219867,0
+NNE.US,D,20240614,000000,7.11,9.5,7.11,9.37,1773994,0
+NNE.US,D,20240617,000000,10.02,10.38,8.25,9.41,1593483,0
+NNE.US,D,20240618,000000,9.6,11.75,9.41,11.6,1704904,0
+NNE.US,D,20240620,000000,13.12,16.5,11.55,15.22,4240154,0
+NNE.US,D,20240621,000000,14.87,16,12.5,15.73,1866238,0
+NNE.US,D,20240624,000000,16.5,22.48,16.16,20.87,6134230,0
+NNE.US,D,20240625,000000,24.1,37.51,21.8,29.1,12172727,0
+NNE.US,D,20240626,000000,30.08,31.68,20.59,24.02,3869450,0
+NNE.US,D,20240627,000000,20.97,21.22,16.1,16.22,3946161,0
+NNE.US,D,20240628,000000,15.85,25.68,15.41,23.44,9413711,0
+NNE.US,D,20240701,000000,27.7,32.39,23.2,28.1,14862795,0
+NNE.US,D,20240702,000000,28.22,29,25,25.93,3663077,0
+NNE.US,D,20240703,000000,24.98,25.6,23,23.65,1830709,0
+NNE.US,D,20240705,000000,25.47,29.49,25.47,28.4,3491849,0
+NNE.US,D,20240708,000000,30,34,28.3,29.8,4565941,0
+NNE.US,D,20240709,000000,27.72,29.2,26.01,26.5,1948592,0
+NNE.US,D,20240710,000000,27.74,27.78,24.5,25.3,1516413,0
+NNE.US,D,20240711,000000,26.04,28.39,25.56,26.24,1924045,0
+NNE.US,D,20240712,000000,23.94,26.5,22.14,25,2964597,0
+NNE.US,D,20240715,000000,25.3,26.49,23.1,24.01,1297676,0
+NNE.US,D,20240716,000000,24.22,24.4999,21.77,22.56,1073073,0
+NNE.US,D,20240717,000000,22.33,24.25,22.33,22.68,1008972,0
+NNE.US,D,20240718,000000,22.82,23.4,18,19.1,1799411,0
+NNE.US,D,20240719,000000,19.15,20.2999,16.6401,19.3,1739671,0
+NNE.US,D,20240722,000000,18.67,18.67,14.2401,15.97,1865645,0
+NNE.US,D,20240723,000000,16.05,16.48,14.75,15.49,1101886,0
+NNE.US,D,20240724,000000,15,15.25,13.65,14.37,776871,0
+NNE.US,D,20240725,000000,13.69,14.24,12.25,13.72,1155007,0
+NNE.US,D,20240726,000000,14.28,16.79,13.9,16.07,2639299,0
+NNE.US,D,20240729,000000,16.68,16.84,13.36,13.77,1389502,0
+NNE.US,D,20240730,000000,14.16,15.99,12.51,12.75,1659646,0
+NNE.US,D,20240731,000000,12.85,13.25,11.58,11.81,1168436,0
+NNE.US,D,20240801,000000,11.23,11.74,9.6,9.86,1177600,0
+NNE.US,D,20240802,000000,9.39,9.82,8.46,9.62,928438,0
+NNE.US,D,20240805,000000,7.67,8.82,7.54,7.88,1148146,0
+NNE.US,D,20240806,000000,9.07,9.49,7.9202,9.11,1543098,0
+NNE.US,D,20240807,000000,9.5,9.8,7.77,7.83,1151160,0
+NNE.US,D,20240808,000000,8.1,8.44,7.45,8.11,650807,0
+NNE.US,D,20240809,000000,8.11,9,7.62,8.84,999476,0
+NNE.US,D,20240812,000000,9.07,9.4,7.95,8.06,693365,0
+NNE.US,D,20240813,000000,8.23,8.23,6.302,6.65,2119487,0
+NNE.US,D,20240814,000000,6.85,8.96,6.66,7.95,4482954,0
+NNE.US,D,20240815,000000,7.96,8.75,7.2,8.39,2058315,0
+NNE.US,D,20240816,000000,8.17,9.24,7.78,8.7,1330854,0
+NNE.US,D,20240819,000000,8.8,11.45,8.41,11.07,2583900,0
+NNE.US,D,20240820,000000,11.74,13.75,9.64,10.91,6217802,0
+NNE.US,D,20240821,000000,11.01,11.3999,10.26,11.2,1252809,0
+NNE.US,D,20240822,000000,11.48,12.388,10.1284,10.44,1653443,0
+NNE.US,D,20240823,000000,10.6,10.6,9.56,10.2,820802,0
+NNE.US,D,20240826,000000,10.32,11.575,9.83,11.23,1539200,0
+NNE.US,D,20240827,000000,11.45,11.48,10.15,10.72,812445,0
+NNE.US,D,20240828,000000,10.93,11.45,9.75,10.1,1117549,0
+NNE.US,D,20240829,000000,10.02,11.54,10.02,10.74,1197875,0
+NNE.US,D,20240830,000000,11,11.23,10.04,10.12,599991,0
+NNE.US,D,20240903,000000,10.12,10.2,8.19,8.58,1811285,0
+NNE.US,D,20240904,000000,8.52,9.2,8.1,8.39,680787,0
+NNE.US,D,20240905,000000,8.3,8.46,7.16,7.3,1055986,0
+NNE.US,D,20240906,000000,7.4,7.4539,6.52,7,1252799,0
+NNE.US,D,20240909,000000,7.1,8.43,7.01,7.4,1156662,0
+NNE.US,D,20240910,000000,8.7,9.35,7.87,8.79,3190752,0
+NNE.US,D,20240911,000000,8.93,11.69,8.71,10.85,3981123,0
+NNE.US,D,20240912,000000,11.1,13.45,10.97,11.7,4214874,0
+NNE.US,D,20240913,000000,12.4,16.21,12,15.23,4732799,0
+NNE.US,D,20240916,000000,16.16,16.32,12.1238,14.15,3744947,0
+NNE.US,D,20240917,000000,14.43,14.5098,11.55,12.39,2731466,0
+NNE.US,D,20240918,000000,12.33,12.48,10.63,10.96,2238709,0
+NNE.US,D,20240919,000000,11.68,11.87,10.35,10.59,1877933,0
+NNE.US,D,20240920,000000,11.25,13.31,11.05,13.02,6496041,0
+NNE.US,D,20240923,000000,13.49,15.39,12.0514,14.17,7535399,0
+NNE.US,D,20240924,000000,14.47,15.25,13.33,13.78,5777594,0
+NNE.US,D,20240925,000000,13.48,14.34,12.36,12.64,3237074,0
+NNE.US,D,20240926,000000,13.13,15.14,13,15.08,4576327,0
+NNE.US,D,20240927,000000,16.26,17.71,14.3,14.99,7126250,0
+NNE.US,D,20240930,000000,14.43,15.22,13.61,14.41,2192515,0
+NNE.US,D,20241001,000000,14.19,17.01,13.61,16.54,5179598,0
+NNE.US,D,20241002,000000,16.5,18.08,15.032,17.58,4599834,0
+NNE.US,D,20241003,000000,18.01,18.06,16,16.89,3804154,0
+NNE.US,D,20241004,000000,16.8,19.96,16.4,19.39,5026899,0
+NNE.US,D,20241007,000000,19.76,20.51,18.04,18.64,3559701,0
+NNE.US,D,20241008,000000,18.5,18.5119,15.2,16.68,4087569,0
+NNE.US,D,20241009,000000,17.1,17.6,15.74,16.62,2093298,0
+NNE.US,D,20241010,000000,16.12,18.37,15.74,17.69,2175649,0
+NNE.US,D,20241011,000000,17.21,18.25,16.64,17.94,1690491,0
+NNE.US,D,20241014,000000,18.45,19.3,16.85,17.59,2803523,0
+NNE.US,D,20241015,000000,17.675,17.91,15.16,15.56,3623149,0
+NNE.US,D,20241016,000000,17.05,21.59,15.73,21.45,12636758,0
+NNE.US,D,20241017,000000,19.57,19.94,17.65,18.73,7975499,0
+NNE.US,D,20241018,000000,19.25,22.85,19.16,20.38,8611589,0
+NNE.US,D,20241021,000000,21.83,27.8,21.1701,27.36,12450052,0
+NNE.US,D,20241022,000000,25.88,25.95,22.59,23.55,8025223,0
+NNE.US,D,20241023,000000,22.53,24.42,19.37,19.87,7318461,0
+NNE.US,D,20241024,000000,18.19,19.83,17.85,18.39,8687269,0
+NNE.US,D,20241025,000000,19.4,20.8,18.62,19.18,6652273,0
+NNE.US,D,20241028,000000,19.96,22.49,19.2601,21.77,8696065,0
+NNE.US,D,20241029,000000,21.4,21.6823,19.6,20.9,5221922,0
+NNE.US,D,20241030,000000,21.99,23.6,20.07,20.34,7236276,0
+NNE.US,D,20241031,000000,20.68,20.86,18.67,19.56,3273430,0
+NNE.US,D,20241101,000000,20.2,21.09,18.89,19.26,3769226,0
+NNE.US,D,20241104,000000,17.94,18,16.58,16.8,3759741,0
+NNE.US,D,20241105,000000,17.47,18.1799,16.85,17.89,2007995,0
+NNE.US,D,20241106,000000,19.18,19.4799,18.2,19.05,2622512,0
+NNE.US,D,20241107,000000,19.5,21.9,19.31,21.7,4654981,0
+NNE.US,D,20241108,000000,22.26,24,21.62,22.82,6209282,0
+NNE.US,D,20241111,000000,23.74,23.75,20.6,21.6,4033117,0
+NNE.US,D,20241112,000000,22,24.95,21.7,23.22,6325303,0
+NNE.US,D,20241113,000000,24,26.78,22.94,23.09,7231773,0
+NNE.US,D,20241114,000000,25,25.2,22.25,22.64,3416167,0
+NNE.US,D,20241115,000000,21.5,22.32,19.5,21.7,3084450,0
+NNE.US,D,20241118,000000,21.96,23.5947,20.88,22.69,3381954,0
+NNE.US,D,20241119,000000,22.55,25.26,22.03,25.26,4141838,0
+NNE.US,D,20241120,000000,24.1,25.31,23,23.145,3645701,0
+NNE.US,D,20241121,000000,24.03,31,23.6,29.25,10171980,0
+NNE.US,D,20241122,000000,31.6,33.82,27.25,33.6,10013209,0
+NNE.US,D,20241125,000000,29.98,30.07,24.67,25.91,13527303,0
+NNE.US,D,20241126,000000,27.31,28.65,25.168,26.02,5637810,0
+NNE.US,D,20241127,000000,26.49,27.32,25.33,26.77,4211257,0
+NNE.US,D,20241129,000000,27.3,29.65,27.05,27.61,4504652,0
+NNE.US,D,20241202,000000,29,29.03,27.08,28,3278877,0
+NNE.US,D,20241203,000000,27.8942,28.79,25.7002,26.62,2683928,0
+NNE.US,D,20241204,000000,27.9,29.45,25.4,26.5,6837852,0
+NNE.US,D,20241205,000000,26.5,27.34,24.77,25.46,4441555,0
+NNE.US,D,20241206,000000,26.21,27.35,25.4,26.585,4544651,0
+NNE.US,D,20241209,000000,26.98,27.19,24.2,25.25,3653798,0
+NNE.US,D,20241210,000000,24.8,24.825,22.43,23.35,4175992,0
+NNE.US,D,20241211,000000,23.85,24.38,22.02,24.1,3016580,0
+NNE.US,D,20241212,000000,25.53,25.8,23.006,23.1,4863928,0
+NNE.US,D,20241213,000000,23.34,24.98,22.7184,24.94,3144690,0
+NNE.US,D,20241216,000000,24.7,26.4,23.6,26.32,3450125,0
+NNE.US,D,20241217,000000,26.39,27.17,24.5,25.75,3040777,0
+NNE.US,D,20241218,000000,26.4,27.35,23.25,23.73,4983280,0
+NNE.US,D,20241219,000000,24.18,25.388,23.25,24.41,3084863,0
+NNE.US,D,20241220,000000,23.75,26.45,22.3,25.19,5665269,0
+NNE.US,D,20241223,000000,25.26,28.2499,24.51,27.24,4652293,0
+NNE.US,D,20241224,000000,27.65,29.4,26.28,28.58,3427376,0
+NNE.US,D,20241226,000000,28.29,29.94,27.8,28.47,2556991,0
+NNE.US,D,20241227,000000,28.05,29,26.07,26.92,3089323,0
+NNE.US,D,20241230,000000,26.05,26.15,23.82,24.83,3024540,0
+NNE.US,D,20241231,000000,25.36,25.3638,23.34,24.895,2332320,0
+NNE.US,D,20250102,000000,25.2,25.2,23.36,23.93,2114883,0
+NNE.US,D,20250103,000000,24,27.38,23.62,27.01,4306455,0
+NNE.US,D,20250106,000000,28.04,32.65,27.53,32.56,8407752,0
+NNE.US,D,20250107,000000,32.33,33.4,29.36,30.24,5020092,0
+NNE.US,D,20250108,000000,28.05,28.6113,25.1,26.84,4839131,0
+NNE.US,D,20250110,000000,26.42,26.8,24.73005,25.66,3146567,0
+NNE.US,D,20250113,000000,24.94,24.984,19.21,20.39,7491586,0
+NNE.US,D,20250114,000000,21.85,22.12,20.58,21.38,3445458,0
+NNE.US,D,20250115,000000,22.48,23.5,22.1,22.85,4132956,0
+NNE.US,D,20250116,000000,23.5,24.49,22.39,23.41,3532229,0
+NNE.US,D,20250117,000000,23.97,26,23.58,24.71,3788900,0
+NNE.US,D,20250121,000000,26.63,32.3,26.33,32.18,10043297,0
+NNE.US,D,20250122,000000,31.5,37.37,31,36.45,11698414,0
+NNE.US,D,20250123,000000,35.49,46.5182,35.4,42.74,18093626,0
+NNE.US,D,20250124,000000,43.22,48.05,41.5501,44.51,12064799,0
+NNE.US,D,20250127,000000,35.98,38.045,31.8,33.26,12838290,0
+NNE.US,D,20250128,000000,35.99,36.4,31.55,34.79,6663094,0
+NNE.US,D,20250129,000000,34.76,40.68,34.691,36.54,9423434,0
+NNE.US,D,20250130,000000,37.87,41.978,36.8,40.01,8324877,0
+NNE.US,D,20250131,000000,41.5,43.4299,38.44,38.62,7977266,0
+NNE.US,D,20250203,000000,34.75,40.4428,34.27,38.1,7453629,0
+NNE.US,D,20250204,000000,39.6,40.89,36.37,37.07,5892511,0
+NNE.US,D,20250205,000000,37,40.45,34.75,35.36,10648909,0
+NNE.US,D,20250206,000000,36.08,37.5,32.62,33.56,6667546,0
+NNE.US,D,20250207,000000,34.01,37.8,33.89,35.285,7962304,0
+NNE.US,D,20250210,000000,36,37.2,34.42,35.11,5788124,0
+NNE.US,D,20250211,000000,34.5562,34.74,31.79,32.2,4682240,0
+NNE.US,D,20250212,000000,31,34.79,30.2301,34.62,5591072,0
+NNE.US,D,20250213,000000,35.57,35.99,32.61,33.73,4515965,0
+NNE.US,D,20250214,000000,33.73,35.2,31.6401,32.49,4346490,0
+NNE.US,D,20250218,000000,33,35,31.3501,31.5,3669688,0
+NNE.US,D,20250219,000000,31.48,32.2437,30.4,31.48,2718405,0
+NNE.US,D,20250220,000000,31.37,31.48,28.77,30.63,3535208,0
+NNE.US,D,20250221,000000,31.25,31.4,28.48,28.94,2789942,0
+NNE.US,D,20250224,000000,28.08,28.66,26.3,26.66,3656884,0
+NNE.US,D,20250225,000000,26.05,26.62,24.03,25.5,3021245,0
+NNE.US,D,20250226,000000,27.165,30.3,26.75,29.64,5147973,0
+NNE.US,D,20250227,000000,31.8,31.85,27.42,27.55,4061460,0
+NNE.US,D,20250228,000000,26.52,29.64,26.04,28.79,3987964,0
+NNE.US,D,20250303,000000,30.48,30.86,26.92,27.2,2874815,0
+NNE.US,D,20250304,000000,26.39,29.8065,26.2,28.62,3269316,0
+NNE.US,D,20250305,000000,28.6,29.01,27.2287,28.77,1835107,0
+NNE.US,D,20250306,000000,27.95,28.44,26.31,26.97,1643436,0
+NNE.US,D,20250307,000000,26.54,27.4999,25.44,26.98,1754353,0
+NNE.US,D,20250310,000000,25.91,26.71,24.43,25.23,2062236,0
+NNE.US,D,20250311,000000,25,28.1151,24.85,27.53,2269430,0
+NNE.US,D,20250312,000000,29.66,29.82,27.6,27.78,1920656,0
+NNE.US,D,20250313,000000,27.94,28.99,26.56,28.32,1680973,0
+NNE.US,D,20250314,000000,29.5,30.56,28.58,30.26,2292827,0
+NNE.US,D,20250317,000000,30.25,31.7315,29.8,30.61,2295308,0
+NNE.US,D,20250318,000000,30,30.19,28.23,30.12,1382562,0
+NNE.US,D,20250319,000000,30.3,32.28,29.56,31.26,2150212,0
+NNE.US,D,20250320,000000,30.2,31.99,29.75,30.92,1692125,0
+NNE.US,D,20250321,000000,30.07,30.575,29.51,30.19,4251613,0
+NNE.US,D,20250324,000000,31.08,33.08,30.6201,32.93,3068647,0
+NNE.US,D,20250325,000000,32.46,33.3,30.7785,31.63,1567704,0
+NNE.US,D,20250326,000000,31.03,31.085,28.4,29.33,1831927,0
+NNE.US,D,20250327,000000,28.2,29.43,27.815,28.25,1160297,0
+NNE.US,D,20250328,000000,27.5,28.13,25.56,26.77,1637029,0
+NNE.US,D,20250331,000000,25,26.55,25,26.46,1534985,0
+NNE.US,D,20250401,000000,26.46,27.0947,25.25,25.96,1235061,0
+NNE.US,D,20250402,000000,25.3,26.8061,24.3,24.5,2180907,0
+NNE.US,D,20250403,000000,23.5,23.655,23.01,23.47,1503065,0
+NNE.US,D,20250404,000000,22.12,22.51,19.07,21.45,2083215,0
+NNE.US,D,20250407,000000,19.22,23.68,19.22,23.07,2076028,0
+NNE.US,D,20250408,000000,24.8,24.8,21.59,22.62,1948374,0
+NNE.US,D,20250409,000000,22.06,25.57,21.31,24.74,2490337,0
+NNE.US,D,20250410,000000,23.65,24.14,22.3073,22.75,1410262,0
+NNE.US,D,20250411,000000,22.75,23.4499,22.36,23.27,727530,0
+NNE.US,D,20250414,000000,24.25,24.63,22.8,23.44,763698,0
+NNE.US,D,20250415,000000,23.445,23.82,22.025,22.15,1152895,0
+NNE.US,D,20250416,000000,21.63,21.9899,20.5,20.52,1846063,0
+NNE.US,D,20250417,000000,20.7,20.93,19.49,19.86,1312505,0
+NNE.US,D,20250421,000000,19.35,19.5,17.26,18.52,2108246,0
+NNE.US,D,20250422,000000,18.9,19.86,18.81,19.19,1191940,0
+NNE.US,D,20250423,000000,20.91,21.46,20.12,20.52,1504387,0
+NNE.US,D,20250424,000000,20.24,23.38,20.24,23.05,2150469,0
+NNE.US,D,20250425,000000,22.83,23.2389,22.26,22.92,1003132,0
+NNE.US,D,20250428,000000,23.46,24.65,22.945,23.86,1237572,0
+NNE.US,D,20250429,000000,24.05,24.35,22.97,23.27,1092937,0
+NNE.US,D,20250430,000000,22.96,22.96,21.83,22.75,994468,0
+NNE.US,D,20250501,000000,23.71,24.22,23.1,23.46,1437528,0
+NNE.US,D,20250502,000000,24.09,25.26,23.8,24.19,1608081,0
+NNE.US,D,20250505,000000,23.55,23.63,22.78,23.36,1045103,0
+NNE.US,D,20250506,000000,22.7,25.19,22.45,25.12,2569237,0
+NNE.US,D,20250507,000000,24.43,24.8,22.89,23.52,1765601,0
+NNE.US,D,20250508,000000,24.2985,24.5289,23,23.47,1214665,0
+NNE.US,D,20250509,000000,23.46,24.78,22.59,24.06,1745133,0
+NNE.US,D,20250512,000000,25.1,25.58,24.37,25.17,1901358,0
+NNE.US,D,20250513,000000,25.26,27.6,25.26,27.32,2952613,0
+NNE.US,D,20250514,000000,28.95,29.26,26.143,26.48,4138664,0
+NNE.US,D,20250515,000000,26.11,26.5,24.5601,26.07,2120369,0
+NNE.US,D,20250516,000000,26.79,28.01,25.96,27.25,2597469,0
+NNE.US,D,20250519,000000,25.93,27.22,25.6,26.84,1338058,0
+NNE.US,D,20250520,000000,27.22,27.47,25.11,25.91,1854503,0
+NNE.US,D,20250521,000000,25.63,26.856,25.11,25.7,1486304,0
+NNE.US,D,20250522,000000,25.73,28.51,25.05,27.57,3533068,0
+NNE.US,D,20250523,000000,30.11,37.23,29.0401,35.86,19939986,0
+NNE.US,D,20250527,000000,35.385,36.2633,32.59,34.89,11847647,0
+NNE.US,D,20250528,000000,34.69,36.2,30.726505,31.94,8444204,0
+NNE.US,D,20250529,000000,32.74,32.74,30.52,31.14,3636366,0
+NNE.US,D,20250530,000000,29.24,31.5,28.88,30.13,3420311,0
+NNE.US,D,20250602,000000,29.85,32.196,29.3,30.93,3369028,0
+NNE.US,D,20250603,000000,33.035,34.22,29,29.18,6044437,0
+NNE.US,D,20250604,000000,29.37,29.87,28.2,29.63,2776851,0
+NNE.US,D,20250605,000000,29.79,30.2,28.08,28.43,2136078,0
+NNE.US,D,20250606,000000,29.15,31.559,28.35,31.19,3244122,0
+NNE.US,D,20250609,000000,32.08,32.1743,30.56,31.15,2500958,0
+NNE.US,D,20250610,000000,31.75,33.2,30.15,30.53,2679550,0
+NNE.US,D,20250611,000000,31.4,35,31,34.25,7589226,0
+NNE.US,D,20250612,000000,33.25,34.27,32.16,32.29,3244896,0
+NNE.US,D,20250613,000000,31,31.9,30.22,30.5,2915477,0
+NNE.US,D,20250616,000000,32,36.89,31.9658,34.615,7506786,0
+NNE.US,D,20250617,000000,35.5,37.5,33.1001,33.49,4382900,0
+NNE.US,D,20250618,000000,33.9,38,33.1,37.97,4290326,0
+NNE.US,D,20250620,000000,39.68,40.1,36.24,37.31,8748434,0
+NNE.US,D,20250623,000000,36.89,38.14,33.03,35.59,4479162,0
+NNE.US,D,20250624,000000,36.85,39.68,36.55,39.5,5099803,0
+NNE.US,D,20250625,000000,39.27,39.74,35.06,35.67,4880356,0
+NNE.US,D,20250626,000000,36.41,37.14,35.5,35.66,2370897,0
+NNE.US,D,20250627,000000,36.39,37.59,33.55,34.56,4513176,0
+NNE.US,D,20250630,000000,34.75,34.97,33.56,34.49,2419260,0
+NNE.US,D,20250701,000000,33.9,33.9,31.66,32.48,3191470,0
+NNE.US,D,20250702,000000,32.05,33.1,31.51,32.95,2191077,0
+NNE.US,D,20250703,000000,33.1,33.62,32.58,33.61,1517317,0
+NNE.US,D,20250707,000000,34.04,34.51,32.11,34.14,2032371,0
+NNE.US,D,20250708,000000,34.76,35.4,32.721,33.72,2184237,0
+NNE.US,D,20250709,000000,33.78,35.33,32.75,34.63,1900158,0
+NNE.US,D,20250710,000000,35.19,35.98,34.15,35.02,2010741,0
+NNE.US,D,20250711,000000,34.5,36.08,34.14,34.22,2149530,0
+NNE.US,D,20250714,000000,34.04,36.39,33.47,36,3923809,0
+NNE.US,D,20250715,000000,36.5,36.65,34.24,35.08,3127071,0
+NNE.US,D,20250716,000000,35.64,37.59,35.23,37.02,4549737,0
+NNE.US,D,20250717,000000,37.77,38.49,36.8,37.68,3170393,0
+NNE.US,D,20250718,000000,38,38.3395,36.75,37.62,2807929,0
+NNE.US,D,20250721,000000,37.79,37.82,34.03,34.1,4251713,0
+NNE.US,D,20250722,000000,34.18,34.5,32.6,34.25,2375243,0
+NNE.US,D,20250723,000000,34.91,37.28,34.71,36.92,3524019,0
+NNE.US,D,20250724,000000,36.72,40.59,36.62,38.95,5595320,0
+NNE.US,D,20250725,000000,38.7,43.75,38.06,41.85,7367231,0
+NNE.US,D,20250728,000000,42.68,42.8899,37.2,37.88,7890345,0
+NNE.US,D,20250729,000000,38.18,39.32,35.44,35.45,4791216,0
+NNE.US,D,20250730,000000,35.795,38.1795,35.2051,36.07,4824546,0
+NNE.US,D,20250731,000000,36.72,38.19,35.39,35.43,6740889,0
+NNE.US,D,20250801,000000,34.36,34.8,33.22,33.99,3024562,0
+NNE.US,D,20250804,000000,35.34,36.3299,34.45,35.58,2368758,0
+NNE.US,D,20250805,000000,36.25,38.85,36.1,37.95,3828099,0
+NNE.US,D,20250806,000000,38,39.3,37.3,38.29,2757211,0
+NNE.US,D,20250807,000000,38.06,38.5,35.8,36.9,2350591,0
+NNE.US,D,20250808,000000,37,37.62,35.16,35.46,2410878,0
+NNE.US,D,20250811,000000,35.16,35.94,34.2838,35.13,2400782,0
+NNE.US,D,20250812,000000,35.16,37.36,34.85,36.82,2849628,0
+NNE.US,D,20250813,000000,37.4,37.77,35.2801,36.09,2269024,0
+NNE.US,D,20250814,000000,35.4,36,34.29,35.2,2154828,0
+NNE.US,D,20250815,000000,35.92,37.07,34.37,35.89,2742918,0
+NNE.US,D,20250818,000000,34,34.26,31.55,32.055,6123177,0
+NNE.US,D,20250819,000000,31.91,32,29.2346,29.325,4025933,0
+NNE.US,D,20250820,000000,29,29.515,27.87,29.045,2956702,0
+NNE.US,D,20250821,000000,29.22,29.55,28.7,29.12,2268559,0
+NNE.US,D,20250822,000000,29.06,31.52,28.28,31.32,2740389,0
+NNE.US,D,20250825,000000,31.4,32.0819,30.55,30.98,1671632,0
+NNE.US,D,20250826,000000,30.75,32.4,30.75,32.33,2585760,0
+NNE.US,D,20250827,000000,32.1,33.44,32.02,32.89,2608642,0
+NNE.US,D,20250828,000000,33.5,34.85,33.02,34.5,3168889,0
+NNE.US,D,20250829,000000,34,34.15,32.05,32.54,2052787,0
+NNE.US,D,20250902,000000,30.59,32.66,29.82,32.61,2440152,0
+NNE.US,D,20250903,000000,33.805,34.68,31.92,32,2814492,0
+NNE.US,D,20250904,000000,32.29,32.6512,30.94,31.17,1873525,0
+NNE.US,D,20250905,000000,31.74,31.92,30.12,31.68,1483353,0
+NNE.US,D,20250908,000000,31.9,32.3,31.45,31.88,1239051,0
+NNE.US,D,20250909,000000,31.6,32.65,31.1,32.57,1538344,0
+NNE.US,D,20250910,000000,33.4,33.685,31.24,31.44,2388316,0
+NNE.US,D,20250911,000000,31.4,33.3,31.11,32.96,2197932,0
+NNE.US,D,20250912,000000,32.7,33.5,32.6,33.06,1451779,0
+NNE.US,D,20250915,000000,33.8,37.52,33.52,37.35,5323844,0
+NNE.US,D,20250916,000000,37.23,37.36,35.85,36.29,2699592,0
+NNE.US,D,20250917,000000,35.85,36.49,34.5781,35.81,2401523,0
+NNE.US,D,20250918,000000,36.67,38.35,36.39,38.21,4139490,0
+NNE.US,D,20250919,000000,38.3,46.43,38.22,46.31,13423846,0
+NNE.US,D,20250922,000000,43.08,45.98,41.25,45.37,5201830,0
+NNE.US,D,20250923,000000,45.47,46.4232,43.7,46.35,3462096,0
+NNE.US,D,20250924,000000,46.805,47.4299,42.32,42.58,4107383,0
+NNE.US,D,20250925,000000,40.1,41.99,38.56,41.4,3499869,0
+NNE.US,D,20250926,000000,41.21,41.57,38.83,39.29,2184975,0
+NNE.US,D,20250929,000000,40.93,41.35,39.021,39.14,2016276,0
+NNE.US,D,20250930,000000,38.2,39.0853,37.55,38.56,1985948,0
+NNE.US,D,20251001,000000,38.49,39.49,37.7,39.11,1755416,0
+NNE.US,D,20251002,000000,40.21,41.74,38.8,41.69,2453643,0
+NNE.US,D,20251003,000000,42,46.875,41.3,44.49,4749396,0
+NNE.US,D,20251006,000000,45.92,56.4596,45.75,53.63,8815648,0
+NNE.US,D,20251007,000000,55,60.51,54,56.63,8330061,0
+NNE.US,D,20251008,000000,52.09,53,47,47.04,11442772,0
+NNE.US,D,20251009,000000,48.305,49.47,45.6303,47.41,6948809,0
+NNE.US,D,20251010,000000,48.295,51.5,44.8536,45.83,9297727,0
+NNE.US,D,20251013,000000,48.35,55.3599,47.63,54.44,7430736,0
+NNE.US,D,20251014,000000,52.165,57.1,52.11,54.38,5963640,0
+NNE.US,D,20251015,000000,57.3,60.87,50.11,52.72,7864120,0
+NNE.US,D,20251016,000000,53.88,54,46.9518,48.41,5838234,0
+NNE.US,D,20251017,000000,46.42,48.85,45.3108,47.84,3583023,0
+NNE.US,D,20251020,000000,49.465,49.7999,45.1,46.07,2775222,0
+NNE.US,D,20251021,000000,45.1,45.19,41.75,42.09,3694763,0
+NNE.US,D,20251022,000000,41.46,41.69,36.7,38.85,6176037,0
+NNE.US,D,20251023,000000,40.63,43.34,39.1001,42.49,4212831,0
+NNE.US,D,20251024,000000,45.3,45.68,43.44,44.34,3633788,0
+NNE.US,D,20251027,000000,46.36,46.46,42.3,43.54,3111167,0
+NNE.US,D,20251028,000000,44.06,46.7,43.34,44.14,3345026,0
+NNE.US,D,20251029,000000,44.5,48.62,43.641,47.83,3211969,0
+NNE.US,D,20251030,000000,46,49.2,45.71,47.01,2543203,0
+NNE.US,D,20251031,000000,48.73,49.5,45.55,47.54,3210723,0
+NNE.US,D,20251103,000000,47.58,47.58,42.9,45.24,2881565,0
+NNE.US,D,20251104,000000,43,44.14,41.55,41.58,2139393,0
+NNE.US,D,20251105,000000,43.43,45.46,42.5,43.47,2291528,0
+NNE.US,D,20251106,000000,43.32,43.37,38.4,38.43,2322869,0
+NNE.US,D,20251107,000000,36.9,39.25,34.8,39.18,2622416,0
+NNE.US,D,20251110,000000,41.12,41.5,36.81,37.9,2223643,0
+NNE.US,D,20251111,000000,37.15,37.37,35.6315,36.13,1738810,0
+NNE.US,D,20251112,000000,36.9,38.1099,35.5501,36.57,1639687,0
+NNE.US,D,20251113,000000,35.8,35.845,33,33.7,2216953,0
+NNE.US,D,20251114,000000,32,34.66,31.31,32.76,2097404,0
+NNE.US,D,20251117,000000,32.92,33.25,30.04,30.98,2143363,0
+NNE.US,D,20251118,000000,30.93,32.35,30.51,31.81,1493542,0
+NNE.US,D,20251119,000000,33.08,34,32.3,32.46,1845753,0
+NNE.US,D,20251120,000000,34.595,34.89,29.08,29.33,2612249,0
+NNE.US,D,20251121,000000,29.6,30.58,27.5,29.79,2211033,0
+NNE.US,D,20251124,000000,30.39,30.555,29.33,30.29,2061418,0
+NNE.US,D,20251125,000000,29.67,30.56,28.12,30.26,1508983,0
+NNE.US,D,20251126,000000,31.35,31.75,30.4,30.84,1633742,0
+NNE.US,D,20251128,000000,31.53,33,31.1101,32.7,980169,0
+NNE.US,D,20251201,000000,31.75,32.1699,31.0777,31.53,1105489,0
+NNE.US,D,20251202,000000,32.1,34.3899,32.07,32.9,1637188,0
+NNE.US,D,20251203,000000,32.33,33.99,31.69,33.89,1084478,0
+NNE.US,D,20251204,000000,33.71,37.3,33.375,36.57,2363925,0
+NNE.US,D,20251205,000000,35.56,36.5,34.6,35.76,1527399,0
+NNE.US,D,20251208,000000,37.02,37.8799,35.03,35.77,1106523,0
+NNE.US,D,20251209,000000,35.25,36.52,34.85,36.19,915966,0
+NNE.US,D,20251210,000000,35.5,37.04,34.8,36.46,1516412,0
+NNE.US,D,20251211,000000,35.8,39.87,34.2,38.86,2134253,0
+NNE.US,D,20251212,000000,38.81,38.86,34.64,35.41,1533717,0
+NNE.US,D,20251215,000000,35.68,35.88,31.265,31.35,1915896,0
+NNE.US,D,20251216,000000,30.8,32.7152,30.44,32.31,1120462,0
+NNE.US,D,20251217,000000,32.385,32.95,29.75,29.99,1650231,0
+NNE.US,D,20251218,000000,30.98,32.35,30.022,30.23,1662673,0
+NNE.US,D,20251219,000000,31,33.415,30.66,33.03,4186243,0
+NNE.US,D,20251222,000000,33.92,33.98,32.17,32.98,1478043,0
+NNE.US,D,20251223,000000,32.66,33.5987,31.7,31.75,1969736,0
+NNE.US,D,20251224,000000,31.3,31.555,29.3242,30.3,2096119,0
+NNE.US,D,20251226,000000,29.76,29.79,28.04,28.49,1970741,0
+NNE.US,D,20251229,000000,27.7,28.7,26.23,26.42,2955708,0
+NNE.US,D,20251230,000000,26,26.24,24.69,24.89,3026569,0
+NNE.US,D,20251231,000000,24.2,24.8799,23.61,24.01,2446936,0
+NNE.US,D,20260102,000000,25.15,27.61,23.88,27.61,2625051,0
+NNE.US,D,20260105,000000,28.99,31.6299,28,30.95,3130998,0
+NNE.US,D,20260106,000000,32.19,32.44,29.93,31.92,2474710,0
+NNE.US,D,20260107,000000,31.2,32.65,30.75,31.36,1826263,0
+NNE.US,D,20260108,000000,30.78,33.3,30.3295,33.05,1759733,0
+NNE.US,D,20260109,000000,35.11,35.9,31.78,32.01,3541557,0
+NNE.US,D,20260112,000000,31.74,33.575,31.0901,33.46,1593009,0
+NNE.US,D,20260113,000000,33.91,34.2499,32,32.42,1111804,0
+NNE.US,D,20260114,000000,32.1,35.15,31.25,34.37,1669677,0
+NNE.US,D,20260115,000000,34.54,35.85,33.26,33.38,1773280,0
+NNE.US,D,20260116,000000,33.26,36.46,32.6332,35.67,2029447,0
+NNE.US,D,20260120,000000,33.63,35.33,33.5,33.86,1745341,0
+NNE.US,D,20260121,000000,35.94,38.5,32.2014,34.76,3849569,0
+NNE.US,D,20260122,000000,35.36,37.01,34.76,36.09,1505617,0
+NNE.US,D,20260123,000000,35.54,36.2999,33.8395,34.73,1427105,0
+NNE.US,D,20260126,000000,33.9,34.75,32.3,32.79,1484231,0
+NNE.US,D,20260127,000000,32.6,36.11,32,35.08,1780533,0
+NNE.US,D,20260128,000000,35.25,35.48,33.1,34.55,4076922,0
+NNE.US,D,20260129,000000,34.005,34.11,30.15,32.11,2553374,0
+NNE.US,D,20260130,000000,31.2,32.61,28.755,29.395,2992389,0
+NNE.US,D,20260202,000000,29.05,29.4375,27.66,27.71,1721190,0
+NNE.US,D,20260203,000000,28.455,30.3,28.16,29.89,1592609,0
+NNE.US,D,20260204,000000,29.98,30.2,26.15,27.81,1981558,0
+NNE.US,D,20260205,000000,26.7,27.4482,26.04,26.125,1475274,0
+NNE.US,D,20260206,000000,27.5,29.48,26.7101,29.2,1771221,0
+NNE.US,D,20260209,000000,28.84,30.12,28.22,28.52,2045840,0
+NNE.US,D,20260210,000000,28.33,28.45,26.2,26.48,1435253,0
+NNE.US,D,20260211,000000,26.97,27.125,24.12,26.16,2318924,0
+NNE.US,D,20260212,000000,26.09,26.3,24.62,24.78,1185395,0
+NNE.US,D,20260213,000000,24.79,25.7,24.15,24.79,960663,0
+NNE.US,D,20260217,000000,24.52,25.57,23.4,25.23,1381822,0
+NNE.US,D,20260218,000000,26.36,26.5,24.3063,25.07,1842589,0
diff --git a/daily/us/nasdaq stocks/2/noemw.us.txt b/daily/us/nasdaq stocks/2/noemw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82c922b776c11a08e6d89b0100f3aebd8e1aa5ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/noemw.us.txt	
@@ -0,0 +1,168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOEMW.US,D,20250117,000000,0.1,0.112,0.0901,0.11,65915,0
+NOEMW.US,D,20250121,000000,0.1096,0.1096,0.0861,0.0902,1272,0
+NOEMW.US,D,20250122,000000,0.0901,0.0999,0.0871,0.0871,1306,0
+NOEMW.US,D,20250123,000000,0.0999,0.0999,0.0999,0.0999,100,0
+NOEMW.US,D,20250124,000000,0.0951,0.0951,0.0951,0.0951,228,0
+NOEMW.US,D,20250127,000000,0.0949,0.0949,0.05,0.0799,226513,0
+NOEMW.US,D,20250128,000000,0.073205,0.0797,0.073205,0.0797,1268,0
+NOEMW.US,D,20250129,000000,0.07,0.07,0.05,0.0699,291554,0
+NOEMW.US,D,20250130,000000,0.07,0.075,0.0502,0.0502,4562,0
+NOEMW.US,D,20250131,000000,0.06,0.06,0.06,0.06,923,0
+NOEMW.US,D,20250203,000000,0.104,0.104,0.0601,0.0601,865,0
+NOEMW.US,D,20250204,000000,0.0747,0.0747,0.07,0.07,978,0
+NOEMW.US,D,20250207,000000,0.07,0.075,0.07,0.075,25186,0
+NOEMW.US,D,20250214,000000,0.09,0.0952,0.0849,0.0899,30251,0
+NOEMW.US,D,20250218,000000,0.1,0.1,0.099001,0.1,9434,0
+NOEMW.US,D,20250220,000000,0.1,0.1,0.08,0.1,1415,0
+NOEMW.US,D,20250224,000000,0.1,0.1,0.1,0.1,2032,0
+NOEMW.US,D,20250226,000000,0.08,0.1,0.075,0.1,1060,0
+NOEMW.US,D,20250312,000000,0.089999,0.09,0.0857,0.0857,9561,0
+NOEMW.US,D,20250313,000000,0.085,0.09,0.085,0.089,82166,0
+NOEMW.US,D,20250317,000000,0.1,0.1,0.1,0.1,20373,0
+NOEMW.US,D,20250325,000000,0.1015,0.1015,0.1015,0.1015,996,0
+NOEMW.US,D,20250401,000000,0.1125,0.1125,0.1125,0.1125,1080,0
+NOEMW.US,D,20250402,000000,0.1,0.1,0.1,0.1,321,0
+NOEMW.US,D,20250407,000000,0.0899,0.09,0.0899,0.09,2221,0
+NOEMW.US,D,20250408,000000,0.09,0.101,0.09,0.101,281700,0
+NOEMW.US,D,20250423,000000,0.1,0.1,0.1,0.1,16921,0
+NOEMW.US,D,20250501,000000,0.1239,0.1239,0.0968,0.0968,5300,0
+NOEMW.US,D,20250507,000000,0.15,0.15,0.097577,0.097577,1403,0
+NOEMW.US,D,20250508,000000,0.1,0.1,0.1,0.1,312,0
+NOEMW.US,D,20250509,000000,0.1,0.1,0.1,0.1,116,0
+NOEMW.US,D,20250512,000000,0.1,0.1,0.1,0.1,1068,0
+NOEMW.US,D,20250513,000000,0.1,0.1,0.1,0.1,5300,0
+NOEMW.US,D,20250514,000000,0.1,0.15,0.1,0.1,8381,0
+NOEMW.US,D,20250515,000000,0.0903,0.0903,0.0903,0.0903,100,0
+NOEMW.US,D,20250516,000000,0.0885,0.0885,0.0775,0.0799,65678,0
+NOEMW.US,D,20250519,000000,0.07745,0.07745,0.0563,0.0563,16344,0
+NOEMW.US,D,20250520,000000,0.0665,0.0665,0.0665,0.0665,260,0
+NOEMW.US,D,20250521,000000,0.0551,0.065,0.0445,0.065,53370,0
+NOEMW.US,D,20250522,000000,0.0777,0.0977,0.0525,0.0977,4643,0
+NOEMW.US,D,20250523,000000,0.09,0.0982,0.09,0.0968,1036,0
+NOEMW.US,D,20250528,000000,0.09,0.0988,0.073999,0.093,1996,0
+NOEMW.US,D,20250529,000000,0.09,0.09,0.09,0.09,349,0
+NOEMW.US,D,20250530,000000,0.09,0.1099,0.09,0.09,22459,0
+NOEMW.US,D,20250602,000000,0.081,0.081,0.081,0.081,248,0
+NOEMW.US,D,20250603,000000,0.0609,0.124,0.0609,0.124,324,0
+NOEMW.US,D,20250604,000000,0.1249,0.1249,0.12,0.1225,28868,0
+NOEMW.US,D,20250605,000000,0.0901,0.125,0.0901,0.125,546,0
+NOEMW.US,D,20250606,000000,0.090201,0.1498,0.090201,0.1498,1041,0
+NOEMW.US,D,20250610,000000,0.101,0.101,0.1001,0.1001,673,0
+NOEMW.US,D,20250611,000000,0.145,0.1498,0.1003,0.1003,3365,0
+NOEMW.US,D,20250616,000000,0.1498,0.1498,0.1132,0.12,6387,0
+NOEMW.US,D,20250617,000000,0.112,0.112,0.1111,0.1111,4436,0
+NOEMW.US,D,20250618,000000,0.09,0.09,0.09,0.09,188,0
+NOEMW.US,D,20250620,000000,0.09,0.09,0.09,0.09,325,0
+NOEMW.US,D,20250623,000000,0.104577,0.104577,0.09,0.09,1363,0
+NOEMW.US,D,20250626,000000,0.09,0.09,0.09,0.09,194,0
+NOEMW.US,D,20250630,000000,0.09,0.09,0.09,0.09,488,0
+NOEMW.US,D,20250701,000000,0.0938,0.1099,0.0938,0.1099,1686,0
+NOEMW.US,D,20250702,000000,0.11011,0.11011,0.1101,0.1101,3628,0
+NOEMW.US,D,20250703,000000,0.1099,0.1099,0.1098,0.109823,301,0
+NOEMW.US,D,20250707,000000,0.1097,0.1097,0.1097,0.1097,228,0
+NOEMW.US,D,20250708,000000,0.1096,0.1096,0.1095,0.1095,243,0
+NOEMW.US,D,20250709,000000,0.109,0.1099,0.09011,0.1099,1028,0
+NOEMW.US,D,20250711,000000,0.0901,0.0902,0.0901,0.0902,3017,0
+NOEMW.US,D,20250714,000000,0.1096,0.12,0.1095,0.11,19977,0
+NOEMW.US,D,20250715,000000,0.1998,0.1998,0.11,0.11,3807,0
+NOEMW.US,D,20250716,000000,0.17,0.17,0.1073,0.11,1776,0
+NOEMW.US,D,20250718,000000,0.1122,0.1122,0.1122,0.1122,197,0
+NOEMW.US,D,20250721,000000,0.1745,0.1745,0.1,0.1,709,0
+NOEMW.US,D,20250722,000000,0.17,0.2489,0.1022,0.1461,2900,0
+NOEMW.US,D,20250723,000000,0.1607,0.1607,0.1062,0.140999,1248,0
+NOEMW.US,D,20250724,000000,0.156,0.156,0.120101,0.1499,1149,0
+NOEMW.US,D,20250725,000000,0.17,0.1725,0.1196,0.16,3429,0
+NOEMW.US,D,20250728,000000,0.17,0.17,0.17,0.17,588,0
+NOEMW.US,D,20250731,000000,0.179,0.179,0.179,0.179,430,0
+NOEMW.US,D,20250804,000000,0.13,0.2299,0.13,0.17,3545,0
+NOEMW.US,D,20250814,000000,0.174,0.174,0.174,0.174,245,0
+NOEMW.US,D,20250815,000000,0.1745,0.1745,0.1745,0.1745,327,0
+NOEMW.US,D,20250818,000000,0.18,0.18,0.18,0.18,110,0
+NOEMW.US,D,20250822,000000,0.13,0.13,0.11,0.12,2640,0
+NOEMW.US,D,20250826,000000,0.101,0.101,0.1,0.1,1529,0
+NOEMW.US,D,20250828,000000,0.1561,0.1561,0.1002,0.15,1543,0
+NOEMW.US,D,20250902,000000,0.1502,0.2129,0.1502,0.163293,5959,0
+NOEMW.US,D,20250903,000000,0.1945,0.19455,0.15,0.15,1730,0
+NOEMW.US,D,20250904,000000,0.15,0.15,0.15,0.15,448,0
+NOEMW.US,D,20250908,000000,0.1805,0.1805,0.15,0.15,1146,0
+NOEMW.US,D,20250909,000000,0.1798,0.1799,0.15,0.15,335,0
+NOEMW.US,D,20250910,000000,0.1699,0.1699,0.15,0.15,4953,0
+NOEMW.US,D,20250911,000000,0.1906,0.1906,0.1501,0.1501,1453,0
+NOEMW.US,D,20250912,000000,0.14,0.14,0.14,0.14,2817,0
+NOEMW.US,D,20250915,000000,0.12,0.12,0.1015,0.1015,2537,0
+NOEMW.US,D,20250917,000000,0.15,0.15579,0.14,0.1479,5393,0
+NOEMW.US,D,20250918,000000,0.17,0.1702,0.1553,0.1553,601,0
+NOEMW.US,D,20250919,000000,0.1686,0.1686,0.14,0.14,719,0
+NOEMW.US,D,20250922,000000,0.17,0.1786,0.17,0.17,3344,0
+NOEMW.US,D,20250923,000000,0.1777,0.1777,0.14001,0.14001,1414,0
+NOEMW.US,D,20250924,000000,0.1323,0.17,0.1323,0.17,874,0
+NOEMW.US,D,20250925,000000,0.139,0.139,0.139,0.139,120,0
+NOEMW.US,D,20250926,000000,0.134,0.1713,0.1004,0.1694,50095,0
+NOEMW.US,D,20250930,000000,0.1691,0.1691,0.1691,0.1691,807,0
+NOEMW.US,D,20251001,000000,0.1696,0.17,0.1695,0.17,4565,0
+NOEMW.US,D,20251006,000000,0.1775,0.1788,0.1703,0.1703,11228,0
+NOEMW.US,D,20251007,000000,0.178,0.178,0.178,0.178,245,0
+NOEMW.US,D,20251008,000000,0.18,0.2355,0.18,0.1933,27102,0
+NOEMW.US,D,20251010,000000,0.2391,0.24,0.17,0.24,13762,0
+NOEMW.US,D,20251013,000000,0.2106,0.2106,0.17,0.17,25309,0
+NOEMW.US,D,20251014,000000,0.2025,0.2251,0.17,0.19,2505,0
+NOEMW.US,D,20251015,000000,0.2,0.2338,0.1952,0.1952,22261,0
+NOEMW.US,D,20251016,000000,0.23,0.23,0.1901,0.215,2292,0
+NOEMW.US,D,20251017,000000,0.229,0.229,0.19011,0.21,1510,0
+NOEMW.US,D,20251020,000000,0.24,0.24,0.2125,0.2129,7833,0
+NOEMW.US,D,20251021,000000,0.2038,0.215,0.2038,0.215,2702,0
+NOEMW.US,D,20251022,000000,0.21,0.2112,0.20745,0.21,13937,0
+NOEMW.US,D,20251023,000000,0.2146,0.235,0.17,0.17,59636,0
+NOEMW.US,D,20251024,000000,0.1717,0.2399,0.1716,0.1825,55193,0
+NOEMW.US,D,20251027,000000,0.173,0.2393,0.173,0.18,3028,0
+NOEMW.US,D,20251028,000000,0.173,0.24,0.173,0.173,32410,0
+NOEMW.US,D,20251029,000000,0.14,0.2217,0.14,0.19,21540,0
+NOEMW.US,D,20251030,000000,0.17,0.18,0.1495,0.17,110141,0
+NOEMW.US,D,20251031,000000,0.1777,0.18,0.1006,0.18,20806,0
+NOEMW.US,D,20251103,000000,0.18,0.18,0.18,0.18,277,0
+NOEMW.US,D,20251104,000000,0.18,0.18,0.1799,0.1799,22997,0
+NOEMW.US,D,20251105,000000,0.18,0.18,0.169951,0.169951,8000,0
+NOEMW.US,D,20251106,000000,0.15,0.18,0.15,0.18,61269,0
+NOEMW.US,D,20251110,000000,0.15,0.2201,0.13921,0.21,36442,0
+NOEMW.US,D,20251111,000000,0.2189,0.22,0.16,0.22,1117,0
+NOEMW.US,D,20251112,000000,0.2,0.2201,0.2,0.207,10250,0
+NOEMW.US,D,20251113,000000,0.1729,0.1735,0.1728,0.1734,599,0
+NOEMW.US,D,20251114,000000,0.18,0.2181,0.18,0.2181,1337,0
+NOEMW.US,D,20251117,000000,0.2176,0.2181,0.1505,0.182,3384,0
+NOEMW.US,D,20251118,000000,0.1602,0.2201,0.1471,0.22,119188,0
+NOEMW.US,D,20251119,000000,0.2198,0.2201,0.21,0.215,16816,0
+NOEMW.US,D,20251124,000000,0.17,0.17,0.1699,0.17,11800,0
+NOEMW.US,D,20251126,000000,0.1614,0.1615,0.1483,0.1612,8200,0
+NOEMW.US,D,20251128,000000,0.196,0.21,0.196,0.2098,2031,0
+NOEMW.US,D,20251201,000000,0.2044,0.2044,0.18,0.18,18923,0
+NOEMW.US,D,20251202,000000,0.1955,0.1955,0.19,0.1902,3318,0
+NOEMW.US,D,20251203,000000,0.1639,0.1639,0.1611,0.1611,249,0
+NOEMW.US,D,20251205,000000,0.1523,0.1523,0.1523,0.1523,246,0
+NOEMW.US,D,20251208,000000,0.15,0.15,0.15,0.15,800,0
+NOEMW.US,D,20251209,000000,0.1898,0.1898,0.1192,0.1504,1365,0
+NOEMW.US,D,20251210,000000,0.15,0.178,0.1305,0.1742,10296,0
+NOEMW.US,D,20251211,000000,0.15,0.15,0.15,0.15,114,0
+NOEMW.US,D,20251215,000000,0.145,0.145,0.145,0.145,117,0
+NOEMW.US,D,20251216,000000,0.15,0.15,0.145,0.145,17528,0
+NOEMW.US,D,20251229,000000,0.155,0.1735,0.155,0.165,5780,0
+NOEMW.US,D,20251230,000000,0.1629,0.165,0.1629,0.165,1377,0
+NOEMW.US,D,20251231,000000,0.165,0.169,0.1299,0.1685,10885,0
+NOEMW.US,D,20260102,000000,0.1703,0.1703,0.1468,0.1699,8613,0
+NOEMW.US,D,20260105,000000,0.171,0.171,0.171,0.171,1963,0
+NOEMW.US,D,20260109,000000,0.16,0.1735,0.16,0.1735,15975,0
+NOEMW.US,D,20260112,000000,0.1735,0.2255,0.1735,0.2101,9488,0
+NOEMW.US,D,20260113,000000,0.2103,0.2103,0.2103,0.2103,14417,0
+NOEMW.US,D,20260114,000000,0.16,0.2199,0.16,0.2199,1245,0
+NOEMW.US,D,20260116,000000,0.1727,0.18,0.1609,0.17,44595,0
+NOEMW.US,D,20260120,000000,0.17,0.1821,0.1456,0.16,115322,0
+NOEMW.US,D,20260121,000000,0.1002,0.163,0.1002,0.1111,31147,0
+NOEMW.US,D,20260122,000000,0.13,0.13,0.13,0.13,220,0
+NOEMW.US,D,20260123,000000,0.15,0.1896,0.15,0.1796,3125,0
+NOEMW.US,D,20260126,000000,0.17,0.17985,0.17,0.1776,29112,0
+NOEMW.US,D,20260127,000000,0.17,0.1701,0.17,0.17,2156,0
+NOEMW.US,D,20260128,000000,0.17,0.17,0.17,0.17,209,0
+NOEMW.US,D,20260130,000000,0.17,0.1701,0.17,0.1701,240,0
+NOEMW.US,D,20260202,000000,0.1701,0.1795,0.1138,0.1413,67311,0
+NOEMW.US,D,20260203,000000,0.1181,0.1297,0.1179,0.1297,955,0
+NOEMW.US,D,20260213,000000,0.162,0.162,0.162,0.162,270,0
diff --git a/daily/us/nasdaq stocks/2/nrsnw.us.txt b/daily/us/nasdaq stocks/2/nrsnw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9e47cc09a590601a2160acbae5146d13a7ff309
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nrsnw.us.txt	
@@ -0,0 +1,693 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRSNW.US,D,20211210,000000,0.9101,0.9708,0.8511,0.95,75044,0
+NRSNW.US,D,20211213,000000,0.949899,1.2188,0.92,1.148,30279,0
+NRSNW.US,D,20211214,000000,0.9601,1.25,0.9601,1,48240,0
+NRSNW.US,D,20211215,000000,0.9899,1.05,0.93,0.9652,39810,0
+NRSNW.US,D,20211216,000000,0.9,0.9001,0.9,0.9001,1878,0
+NRSNW.US,D,20211217,000000,0.9001,0.900849,0.85,0.85,2458,0
+NRSNW.US,D,20211220,000000,0.85,0.85,0.85,0.85,468,0
+NRSNW.US,D,20211221,000000,0.85,0.900101,0.85,0.900101,8905,0
+NRSNW.US,D,20211222,000000,0.7,0.85,0.7,0.745,18606,0
+NRSNW.US,D,20211223,000000,0.7874,0.7874,0.7874,0.7874,352,0
+NRSNW.US,D,20211227,000000,0.79,0.8,0.79,0.8,7007,0
+NRSNW.US,D,20211228,000000,0.77,0.88,0.66,0.67,14265,0
+NRSNW.US,D,20211229,000000,0.851,0.851,0.851,0.851,471,0
+NRSNW.US,D,20211230,000000,0.831,0.9139,0.760501,0.9139,1119,0
+NRSNW.US,D,20211231,000000,0.709704,0.9139,0.709704,0.9139,1020,0
+NRSNW.US,D,20220103,000000,0.8266,0.9996,0.6811,0.8399,19108,0
+NRSNW.US,D,20220104,000000,0.979899,0.979899,0.720101,0.9399,1412,0
+NRSNW.US,D,20220105,000000,0.761281,0.8999,0.75,0.8999,6099,0
+NRSNW.US,D,20220106,000000,0.7604,0.8899,0.7604,0.8899,957,0
+NRSNW.US,D,20220107,000000,0.76,0.879,0.7505,0.85,1453,0
+NRSNW.US,D,20220110,000000,0.75,0.872845,0.75,0.85,2054,0
+NRSNW.US,D,20220111,000000,0.7508,0.8495,0.7508,0.8495,565,0
+NRSNW.US,D,20220112,000000,0.84,0.975,0.67,0.71,31605,0
+NRSNW.US,D,20220113,000000,0.725,0.84,0.725,0.84,700,0
+NRSNW.US,D,20220114,000000,0.82,0.8298,0.82,0.8298,1450,0
+NRSNW.US,D,20220118,000000,0.8199,0.83,0.75,0.83,2657,0
+NRSNW.US,D,20220119,000000,0.83,0.83,0.8299,0.8299,765,0
+NRSNW.US,D,20220120,000000,0.750101,0.8,0.7501,0.8,967,0
+NRSNW.US,D,20220121,000000,0.6506,0.6506,0.6506,0.6506,196,0
+NRSNW.US,D,20220124,000000,0.6818,1,0.61,1,34975,0
+NRSNW.US,D,20220125,000000,0.6102,1,0.6102,0.75,3226,0
+NRSNW.US,D,20220126,000000,0.679601,0.679601,0.6106,0.679,2279,0
+NRSNW.US,D,20220127,000000,0.615,0.615,0.615,0.615,218,0
+NRSNW.US,D,20220128,000000,0.7,0.75,0.7,0.75,2092,0
+NRSNW.US,D,20220131,000000,0.6152,0.6999,0.6152,0.6999,1508,0
+NRSNW.US,D,20220201,000000,0.699799,0.6999,0.697778,0.697778,1102,0
+NRSNW.US,D,20220203,000000,0.615,0.6999,0.61,0.69,4424,0
+NRSNW.US,D,20220207,000000,0.6,0.624662,0.6,0.624662,3373,0
+NRSNW.US,D,20220208,000000,0.61,0.62,0.51,0.51,3565,0
+NRSNW.US,D,20220209,000000,0.5102,0.7,0.5102,0.7,1710,0
+NRSNW.US,D,20220210,000000,0.5302,0.69,0.5302,0.69,310,0
+NRSNW.US,D,20220211,000000,0.55,0.7084,0.55,0.7084,626,0
+NRSNW.US,D,20220215,000000,0.7047,0.7047,0.7,0.7,738,0
+NRSNW.US,D,20220216,000000,0.5706,0.5706,0.414,0.4396,26614,0
+NRSNW.US,D,20220217,000000,0.54,0.54,0.3284,0.36,3907,0
+NRSNW.US,D,20220218,000000,0.2999,0.3783,0.2515,0.3783,68432,0
+NRSNW.US,D,20220223,000000,0.35,0.35,0.28,0.34,5597,0
+NRSNW.US,D,20220224,000000,0.3394,0.3394,0.3394,0.3394,200,0
+NRSNW.US,D,20220228,000000,0.4,0.53,0.3494,0.49,132021,0
+NRSNW.US,D,20220301,000000,0.54,0.54,0.5,0.5,6793,0
+NRSNW.US,D,20220302,000000,0.2501,0.55,0.2501,0.5,3456,0
+NRSNW.US,D,20220303,000000,0.55,0.55,0.3501,0.49,7398,0
+NRSNW.US,D,20220304,000000,0.400101,0.45,0.4,0.401251,1554,0
+NRSNW.US,D,20220307,000000,0.300101,0.39,0.25,0.385,14580,0
+NRSNW.US,D,20220308,000000,0.38,0.38,0.2,0.3498,33400,0
+NRSNW.US,D,20220309,000000,0.3753,0.3753,0.3699,0.3699,850,0
+NRSNW.US,D,20220310,000000,0.3,0.3,0.28,0.2801,1259,0
+NRSNW.US,D,20220317,000000,0.1604,0.26,0.16,0.26,3191,0
+NRSNW.US,D,20220318,000000,0.2102,0.2799,0.2,0.2717,28070,0
+NRSNW.US,D,20220321,000000,0.349899,1.95,0.3495,1.15,2456487,0
+NRSNW.US,D,20220322,000000,0.86,0.97,0.6212,0.91,736089,0
+NRSNW.US,D,20220323,000000,1.25,1.56,0.72,0.75,571218,0
+NRSNW.US,D,20220324,000000,0.66,0.79,0.6,0.687801,155888,0
+NRSNW.US,D,20220325,000000,0.6999,0.6999,0.46,0.5499,166255,0
+NRSNW.US,D,20220328,000000,0.4801,0.6,0.44,0.48,46073,0
+NRSNW.US,D,20220329,000000,0.55,0.89,0.48,0.8751,141457,0
+NRSNW.US,D,20220330,000000,0.77,0.77,0.562,0.5902,21792,0
+NRSNW.US,D,20220331,000000,0.65,0.6765,0.5902,0.6024,18772,0
+NRSNW.US,D,20220401,000000,0.6999,0.7499,0.500201,0.62,14425,0
+NRSNW.US,D,20220404,000000,0.5506,0.5537,0.5,0.55,64603,0
+NRSNW.US,D,20220405,000000,0.57,0.628951,0.5254,0.599,13000,0
+NRSNW.US,D,20220406,000000,0.5301,0.55,0.4605,0.49,16062,0
+NRSNW.US,D,20220407,000000,0.599899,0.6,0.455,0.4749,58117,0
+NRSNW.US,D,20220408,000000,0.5101,0.650153,0.4801,0.6267,54639,0
+NRSNW.US,D,20220411,000000,0.58,0.7095,0.510101,0.542351,23860,0
+NRSNW.US,D,20220412,000000,0.6199,0.6199,0.470201,0.547993,3905,0
+NRSNW.US,D,20220413,000000,0.47,0.51,0.469001,0.51,13762,0
+NRSNW.US,D,20220414,000000,0.5499,0.5499,0.47,0.509,9889,0
+NRSNW.US,D,20220418,000000,0.4915,0.5456,0.47,0.5298,7780,0
+NRSNW.US,D,20220419,000000,0.500049,0.6099,0.500049,0.55699,13607,0
+NRSNW.US,D,20220420,000000,0.5002,0.5499,0.5002,0.5435,1279,0
+NRSNW.US,D,20220421,000000,0.6195,0.655,0.5301,0.5301,22603,0
+NRSNW.US,D,20220422,000000,0.53,0.58,0.53,0.5501,5217,0
+NRSNW.US,D,20220425,000000,0.5901,0.5901,0.55,0.55,3673,0
+NRSNW.US,D,20220426,000000,0.5002,0.5002,0.5002,0.5002,150,0
+NRSNW.US,D,20220427,000000,0.5002,0.5002,0.5001,0.5002,479,0
+NRSNW.US,D,20220428,000000,0.5001,0.5001,0.4801,0.4802,5399,0
+NRSNW.US,D,20220429,000000,0.4775,0.4775,0.4501,0.4502,4000,0
+NRSNW.US,D,20220502,000000,0.45,0.45,0.41,0.41,28303,0
+NRSNW.US,D,20220503,000000,0.5798,0.5798,0.412,0.412,2174,0
+NRSNW.US,D,20220504,000000,0.4501,0.4502,0.4109,0.4109,827,0
+NRSNW.US,D,20220505,000000,0.4503,0.4503,0.4309,0.4309,708,0
+NRSNW.US,D,20220509,000000,0.41,0.4299,0.41,0.4299,2625,0
+NRSNW.US,D,20220510,000000,0.41,0.41,0.41,0.41,11121,0
+NRSNW.US,D,20220511,000000,0.41,0.410101,0.41,0.41,5352,0
+NRSNW.US,D,20220512,000000,0.41,0.410498,0.4,0.4,18601,0
+NRSNW.US,D,20220513,000000,0.429899,0.429899,0.429899,0.429899,300,0
+NRSNW.US,D,20220519,000000,0.4299,0.4299,0.4299,0.4299,400,0
+NRSNW.US,D,20220523,000000,0.4297,0.4297,0.3486,0.3486,377,0
+NRSNW.US,D,20220526,000000,0.2501,0.2501,0.2501,0.2501,120,0
+NRSNW.US,D,20220527,000000,0.2947,0.407,0.2947,0.3207,4918,0
+NRSNW.US,D,20220531,000000,0.288851,0.288851,0.288851,0.288851,100,0
+NRSNW.US,D,20220601,000000,0.3448,0.3448,0.3241,0.3241,516,0
+NRSNW.US,D,20220602,000000,0.335001,0.335001,0.335001,0.335001,292,0
+NRSNW.US,D,20220603,000000,0.34,0.34,0.34,0.34,167,0
+NRSNW.US,D,20220606,000000,0.2802,0.2802,0.25,0.25,8326,0
+NRSNW.US,D,20220607,000000,0.25,0.25,0.25,0.25,140,0
+NRSNW.US,D,20220608,000000,0.3,0.3001,0.252,0.254016,17307,0
+NRSNW.US,D,20220609,000000,0.253395,0.254,0.253395,0.254,817,0
+NRSNW.US,D,20220610,000000,0.3199,0.3199,0.3199,0.3199,249,0
+NRSNW.US,D,20220613,000000,0.3199,0.3199,0.3199,0.3199,500,0
+NRSNW.US,D,20220614,000000,0.3199,0.3199,0.3199,0.3199,633,0
+NRSNW.US,D,20220615,000000,0.28,0.29,0.163,0.2499,3758,0
+NRSNW.US,D,20220616,000000,0.1786,0.1901,0.1786,0.19,3087,0
+NRSNW.US,D,20220621,000000,0.265,0.265,0.265,0.265,200,0
+NRSNW.US,D,20220627,000000,0.3999,0.5,0.236308,0.259975,369018,0
+NRSNW.US,D,20220628,000000,0.25,0.2579,0.204,0.2376,43357,0
+NRSNW.US,D,20220629,000000,0.2701,0.3375,0.2316,0.3099,76890,0
+NRSNW.US,D,20220630,000000,0.55,0.95,0.4,0.5101,278525,0
+NRSNW.US,D,20220701,000000,0.41,0.5491,0.4,0.4,22210,0
+NRSNW.US,D,20220705,000000,0.45,0.47,0.3181,0.33,9140,0
+NRSNW.US,D,20220706,000000,0.28,0.2922,0.2012,0.2922,43556,0
+NRSNW.US,D,20220707,000000,0.25,0.25,0.2022,0.22,3209,0
+NRSNW.US,D,20220708,000000,0.2655,0.285,0.2204,0.2525,28290,0
+NRSNW.US,D,20220711,000000,0.2723,0.2723,0.225,0.225,1006,0
+NRSNW.US,D,20220712,000000,0.2475,0.2475,0.22,0.22,7591,0
+NRSNW.US,D,20220713,000000,0.2,0.288,0.2,0.257,4000,0
+NRSNW.US,D,20220714,000000,0.248,0.267999,0.22,0.24,9000,0
+NRSNW.US,D,20220715,000000,0.2201,0.220101,0.22,0.22,5000,0
+NRSNW.US,D,20220718,000000,0.2201,0.2299,0.210101,0.229,3100,0
+NRSNW.US,D,20220720,000000,0.21,0.234608,0.2,0.2,9182,0
+NRSNW.US,D,20220721,000000,0.2001,0.248,0.2001,0.248,2250,0
+NRSNW.US,D,20220722,000000,0.2666,0.2666,0.2,0.2594,2512,0
+NRSNW.US,D,20220725,000000,0.25,0.25,0.2399,0.2399,1876,0
+NRSNW.US,D,20220726,000000,0.2,0.2,0.2,0.2,1497,0
+NRSNW.US,D,20220727,000000,0.2494,0.2735,0.248,0.2735,1167,0
+NRSNW.US,D,20220729,000000,0.29,0.29,0.285,0.28782,697,0
+NRSNW.US,D,20220801,000000,0.26,0.29,0.26,0.29,2736,0
+NRSNW.US,D,20220802,000000,0.2011,0.2872,0.2011,0.2872,11875,0
+NRSNW.US,D,20220803,000000,0.2012,0.271864,0.2012,0.27,3380,0
+NRSNW.US,D,20220804,000000,0.259999,0.27,0.231,0.231,9840,0
+NRSNW.US,D,20220805,000000,0.23,0.231099,0.2,0.231099,17725,0
+NRSNW.US,D,20220808,000000,0.1914,0.229,0.1797,0.1909,15647,0
+NRSNW.US,D,20220809,000000,0.218,0.2298,0.18535,0.2099,2025,0
+NRSNW.US,D,20220810,000000,0.206418,0.24,0.206418,0.24,8050,0
+NRSNW.US,D,20220816,000000,0.239,0.239,0.2201,0.2201,1654,0
+NRSNW.US,D,20220817,000000,0.205,0.2051,0.161,0.195,2882,0
+NRSNW.US,D,20220818,000000,0.22,0.2232,0.22,0.2232,220,0
+NRSNW.US,D,20220819,000000,0.2194,0.2287,0.2068,0.207101,5735,0
+NRSNW.US,D,20220823,000000,0.225,0.2357,0.225,0.230101,7181,0
+NRSNW.US,D,20220826,000000,0.2899,0.2899,0.2899,0.2899,570,0
+NRSNW.US,D,20220831,000000,0.25,0.25,0.23,0.2499,5316,0
+NRSNW.US,D,20220902,000000,0.2898,0.2903,0.2898,0.2903,1303,0
+NRSNW.US,D,20220906,000000,0.2898,0.2898,0.2898,0.2898,770,0
+NRSNW.US,D,20220907,000000,0.28,0.28,0.28,0.28,1225,0
+NRSNW.US,D,20220908,000000,0.28,0.28,0.28,0.28,217,0
+NRSNW.US,D,20220909,000000,0.280101,0.280101,0.28,0.28,8976,0
+NRSNW.US,D,20220912,000000,0.285,0.34,0.28,0.34,3250,0
+NRSNW.US,D,20220915,000000,0.33,0.33,0.3,0.3,830,0
+NRSNW.US,D,20220920,000000,0.3376,0.3376,0.3376,0.3376,1110,0
+NRSNW.US,D,20220928,000000,0.292001,0.311301,0.292001,0.295,1460,0
+NRSNW.US,D,20221003,000000,0.28,0.4404,0.1826,0.44,40339,0
+NRSNW.US,D,20221004,000000,0.4,0.4,0.25,0.35,2268,0
+NRSNW.US,D,20221005,000000,0.4,0.4,0.4,0.4,200,0
+NRSNW.US,D,20221007,000000,0.29727,0.38,0.285,0.285,1523,0
+NRSNW.US,D,20221012,000000,0.2226,0.2226,0.2226,0.2226,992,0
+NRSNW.US,D,20221013,000000,0.28,0.28,0.266,0.266,1545,0
+NRSNW.US,D,20221017,000000,0.28,0.28,0.274,0.274,1577,0
+NRSNW.US,D,20221018,000000,0.274999,0.274999,0.274999,0.274999,100,0
+NRSNW.US,D,20221020,000000,0.2701,0.28,0.1701,0.1703,10700,0
+NRSNW.US,D,20221021,000000,0.1816,0.1821,0.1802,0.1816,1407,0
+NRSNW.US,D,20221024,000000,0.184,0.2297,0.184,0.2297,1307,0
+NRSNW.US,D,20221027,000000,0.2297,0.2297,0.2297,0.2297,250,0
+NRSNW.US,D,20221028,000000,0.2198,0.22,0.2198,0.2199,1806,0
+NRSNW.US,D,20221102,000000,0.1604,0.1604,0.1603,0.1603,1312,0
+NRSNW.US,D,20221104,000000,0.18,0.3505,0.17,0.3505,3019,0
+NRSNW.US,D,20221116,000000,0.275101,0.275101,0.275,0.275,900,0
+NRSNW.US,D,20221118,000000,0.225,0.329,0.222,0.291,2917,0
+NRSNW.US,D,20221121,000000,0.3011,0.3135,0.231,0.231,816,0
+NRSNW.US,D,20221122,000000,0.34,0.3498,0.18,0.18,2160,0
+NRSNW.US,D,20221123,000000,0.3,0.3176,0.3,0.3176,895,0
+NRSNW.US,D,20221128,000000,0.29,0.295161,0.29,0.295161,2450,0
+NRSNW.US,D,20221205,000000,0.26,0.26,0.25,0.25,1000,0
+NRSNW.US,D,20221206,000000,0.22,0.22,0.1913,0.1913,3967,0
+NRSNW.US,D,20221207,000000,0.35,0.35,0.33,0.35,4832,0
+NRSNW.US,D,20221213,000000,0.1975,0.277,0.1975,0.2393,4085,0
+NRSNW.US,D,20221220,000000,0.1816,0.1816,0.18,0.18,4022,0
+NRSNW.US,D,20221221,000000,0.18,0.18,0.1626,0.1628,1533,0
+NRSNW.US,D,20221227,000000,0.163,0.18,0.16,0.161,7793,0
+NRSNW.US,D,20221228,000000,0.200001,0.235001,0.2,0.2,14474,0
+NRSNW.US,D,20221229,000000,0.161,0.161,0.161,0.161,4000,0
+NRSNW.US,D,20230105,000000,0.2,0.2,0.2,0.2,115,0
+NRSNW.US,D,20230109,000000,0.240001,0.240001,0.21,0.21,616,0
+NRSNW.US,D,20230111,000000,0.1616,0.185549,0.1616,0.185549,1380,0
+NRSNW.US,D,20230112,000000,0.17,0.235001,0.17,0.2,4310,0
+NRSNW.US,D,20230113,000000,0.2,0.22,0.2,0.22,3400,0
+NRSNW.US,D,20230117,000000,0.216899,0.235001,0.2,0.235001,3000,0
+NRSNW.US,D,20230119,000000,0.41,0.5033,0.229949,0.229949,158656,0
+NRSNW.US,D,20230120,000000,0.24,0.3,0.2,0.2999,135496,0
+NRSNW.US,D,20230123,000000,0.29,0.2901,0.2651,0.2651,18749,0
+NRSNW.US,D,20230124,000000,0.25,0.25,0.25,0.25,195,0
+NRSNW.US,D,20230125,000000,0.212,0.212,0.212,0.212,859,0
+NRSNW.US,D,20230126,000000,0.282,0.29,0.282,0.29,1700,0
+NRSNW.US,D,20230127,000000,0.29,0.2901,0.29,0.2901,3227,0
+NRSNW.US,D,20230131,000000,0.35,0.35,0.2704,0.288,1347,0
+NRSNW.US,D,20230201,000000,0.2263,0.35,0.2012,0.2719,8808,0
+NRSNW.US,D,20230202,000000,0.3995,0.3995,0.27505,0.27505,1203,0
+NRSNW.US,D,20230206,000000,0.2106,0.3453,0.2,0.2702,5482,0
+NRSNW.US,D,20230207,000000,0.274899,0.3498,0.2,0.3498,2096,0
+NRSNW.US,D,20230209,000000,0.2204,0.33,0.2204,0.33,1728,0
+NRSNW.US,D,20230210,000000,0.2225,0.2599,0.2225,0.2599,1254,0
+NRSNW.US,D,20230213,000000,0.3463,0.3463,0.3244,0.3244,615,0
+NRSNW.US,D,20230214,000000,0.3051,0.31,0.2024,0.2226,5520,0
+NRSNW.US,D,20230215,000000,0.3495,0.3495,0.2611,0.3137,4579,0
+NRSNW.US,D,20230216,000000,0.33,0.66,0.2334,0.2582,28112,0
+NRSNW.US,D,20230217,000000,0.2624,0.2939,0.2623,0.2939,1819,0
+NRSNW.US,D,20230221,000000,0.26,0.3201,0.255,0.3201,3523,0
+NRSNW.US,D,20230222,000000,0.338,0.6112,0.33,0.3933,12311,0
+NRSNW.US,D,20230223,000000,0.307,0.5647,0.3032,0.4,22502,0
+NRSNW.US,D,20230224,000000,0.5,0.52,0.4998,0.52,2002,0
+NRSNW.US,D,20230301,000000,0.52,0.52,0.52,0.52,385,0
+NRSNW.US,D,20230302,000000,0.499999,0.5,0.499999,0.5,2142,0
+NRSNW.US,D,20230303,000000,0.5,0.64,0.4599,0.5,5426,0
+NRSNW.US,D,20230308,000000,0.4998,0.5,0.4998,0.5,622,0
+NRSNW.US,D,20230309,000000,0.4598,0.4598,0.41,0.4101,598,0
+NRSNW.US,D,20230314,000000,0.4598,0.4598,0.35,0.35,4461,0
+NRSNW.US,D,20230316,000000,0.36,0.36,0.35,0.36,1627,0
+NRSNW.US,D,20230317,000000,0.36,0.36,0.2914,0.2914,1782,0
+NRSNW.US,D,20230320,000000,0.3001,0.44,0.2901,0.2901,1615,0
+NRSNW.US,D,20230322,000000,0.2901,0.4396,0.2805,0.4,10470,0
+NRSNW.US,D,20230323,000000,0.3248,0.3398,0.3248,0.3397,3260,0
+NRSNW.US,D,20230328,000000,0.300101,0.300101,0.300101,0.300101,112,0
+NRSNW.US,D,20230329,000000,0.370001,0.370001,0.37,0.37,758,0
+NRSNW.US,D,20230331,000000,0.301,0.3892,0.3,0.3892,1000,0
+NRSNW.US,D,20230410,000000,0.31,0.46,0.3,0.340849,2601,0
+NRSNW.US,D,20230411,000000,0.3356,0.46,0.3,0.46,1110,0
+NRSNW.US,D,20230412,000000,0.33,0.45,0.300101,0.300101,400,0
+NRSNW.US,D,20230413,000000,0.3,0.46,0.3,0.46,202,0
+NRSNW.US,D,20230414,000000,0.303,0.349076,0.2739,0.2739,3259,0
+NRSNW.US,D,20230417,000000,0.2739,0.2739,0.2501,0.2501,300,0
+NRSNW.US,D,20230418,000000,0.2501,0.3781,0.2501,0.3781,2005,0
+NRSNW.US,D,20230419,000000,0.3653,0.38,0.3653,0.38,1158,0
+NRSNW.US,D,20230421,000000,0.2777,0.3185,0.2746,0.3185,1580,0
+NRSNW.US,D,20230424,000000,0.2671,0.303,0.2323,0.303,9383,0
+NRSNW.US,D,20230425,000000,0.3113,0.3113,0.3,0.3,1100,0
+NRSNW.US,D,20230426,000000,0.2528,0.3,0.2528,0.2911,10330,0
+NRSNW.US,D,20230428,000000,0.2999,0.3489,0.252,0.348799,13566,0
+NRSNW.US,D,20230502,000000,0.2588,0.4298,0.2506,0.2904,19144,0
+NRSNW.US,D,20230503,000000,0.3694,0.4594,0.2907,0.2907,6127,0
+NRSNW.US,D,20230504,000000,0.4013,0.454,0.257,0.31,7008,0
+NRSNW.US,D,20230505,000000,0.355,0.45,0.3063,0.4493,7208,0
+NRSNW.US,D,20230509,000000,0.44,0.44,0.44,0.44,100,0
+NRSNW.US,D,20230510,000000,0.43,0.43,0.3831,0.3853,500,0
+NRSNW.US,D,20230511,000000,0.262001,0.262001,0.262001,0.262001,600,0
+NRSNW.US,D,20230516,000000,0.45,0.45,0.45,0.45,300,0
+NRSNW.US,D,20230517,000000,0.2711,0.355051,0.2711,0.355051,200,0
+NRSNW.US,D,20230522,000000,0.3134,0.4464,0.3134,0.3702,2597,0
+NRSNW.US,D,20230523,000000,0.335,0.3351,0.3124,0.3134,2678,0
+NRSNW.US,D,20230524,000000,0.2358,0.31,0.2356,0.31,2498,0
+NRSNW.US,D,20230525,000000,0.4104,0.44,0.355,0.3786,2906,0
+NRSNW.US,D,20230526,000000,0.3307,0.3307,0.25,0.25,1170,0
+NRSNW.US,D,20230530,000000,0.2521,0.3,0.2513,0.2628,1175,0
+NRSNW.US,D,20230531,000000,0.2673,0.2673,0.25,0.25,3317,0
+NRSNW.US,D,20230601,000000,0.2499,0.25,0.2323,0.2323,1440,0
+NRSNW.US,D,20230602,000000,0.25,0.42,0.2497,0.3662,109817,0
+NRSNW.US,D,20230605,000000,0.4344,0.4344,0.3,0.3151,59865,0
+NRSNW.US,D,20230606,000000,0.31,0.3152,0.232501,0.3,2201,0
+NRSNW.US,D,20230607,000000,0.2636,0.2801,0.2356,0.2801,1286,0
+NRSNW.US,D,20230609,000000,0.306,0.32,0.3003,0.3003,607,0
+NRSNW.US,D,20230612,000000,0.297,0.33,0.266,0.2677,1312,0
+NRSNW.US,D,20230613,000000,0.31,0.31,0.2323,0.2323,4911,0
+NRSNW.US,D,20230614,000000,0.329599,0.329599,0.329599,0.329599,200,0
+NRSNW.US,D,20230616,000000,0.3245,0.3245,0.3245,0.3245,1156,0
+NRSNW.US,D,20230622,000000,0.2775,0.2775,0.2775,0.2775,800,0
+NRSNW.US,D,20230623,000000,0.28,0.28,0.28,0.28,2978,0
+NRSNW.US,D,20230626,000000,0.3,0.3,0.1612,0.22,10292,0
+NRSNW.US,D,20230627,000000,0.1745,0.2399,0.1612,0.2399,5000,0
+NRSNW.US,D,20230628,000000,0.1999,0.2,0.1995,0.1995,4501,0
+NRSNW.US,D,20230629,000000,0.2363,0.2363,0.2363,0.2363,104,0
+NRSNW.US,D,20230705,000000,0.2045,0.2045,0.2045,0.2045,503,0
+NRSNW.US,D,20230706,000000,0.2,0.2448,0.2,0.22196,5832,0
+NRSNW.US,D,20230707,000000,0.2365,0.2365,0.235,0.235,419,0
+NRSNW.US,D,20230710,000000,0.1627,0.3293,0.1627,0.24,3733,0
+NRSNW.US,D,20230711,000000,0.252,0.252,0.2,0.2,2000,0
+NRSNW.US,D,20230712,000000,0.230101,0.2647,0.23,0.2647,8924,0
+NRSNW.US,D,20230713,000000,0.28,0.28,0.28,0.28,1583,0
+NRSNW.US,D,20230717,000000,0.2025,0.2025,0.1777,0.18,31327,0
+NRSNW.US,D,20230718,000000,0.2,0.239,0.1989,0.239,12692,0
+NRSNW.US,D,20230719,000000,0.22,0.22,0.192499,0.1982,39649,0
+NRSNW.US,D,20230721,000000,0.2,0.219,0.185,0.185,1619,0
+NRSNW.US,D,20230724,000000,0.193,0.2198,0.18,0.181501,9517,0
+NRSNW.US,D,20230725,000000,0.21,0.2149,0.2029,0.2068,37688,0
+NRSNW.US,D,20230728,000000,0.18,0.18,0.18,0.18,300,0
+NRSNW.US,D,20230731,000000,0.193701,0.266,0.179899,0.2445,6711,0
+NRSNW.US,D,20230809,000000,0.18,0.18,0.0932,0.16,32514,0
+NRSNW.US,D,20230810,000000,0.166,0.18,0.1015,0.18,3538,0
+NRSNW.US,D,20230811,000000,0.2197,0.2198,0.171,0.171,3939,0
+NRSNW.US,D,20230816,000000,0.175001,0.1798,0.15,0.1798,310,0
+NRSNW.US,D,20230818,000000,0.1498,0.1498,0.14,0.14,505,0
+NRSNW.US,D,20230822,000000,0.14,0.17,0.1399,0.17,300,0
+NRSNW.US,D,20230824,000000,0.1499,0.1499,0.1499,0.1499,164,0
+NRSNW.US,D,20230825,000000,0.135,0.135,0.130556,0.135,3375,0
+NRSNW.US,D,20230828,000000,0.134,0.17,0.119399,0.17,4697,0
+NRSNW.US,D,20230829,000000,0.249,0.249,0.249,0.249,300,0
+NRSNW.US,D,20230831,000000,0.2,0.24,0.16,0.16,7203,0
+NRSNW.US,D,20230901,000000,0.16,0.199051,0.16,0.188507,4298,0
+NRSNW.US,D,20230908,000000,0.2178,0.2178,0.1824,0.1824,300,0
+NRSNW.US,D,20230911,000000,0.16,0.16,0.1048,0.15,11877,0
+NRSNW.US,D,20230912,000000,0.16,0.16,0.16,0.16,300,0
+NRSNW.US,D,20230914,000000,0.16,0.16,0.1063,0.16,4221,0
+NRSNW.US,D,20230915,000000,0.1402,0.1402,0.14,0.14,2038,0
+NRSNW.US,D,20230920,000000,0.1366,0.14,0.1366,0.1366,2696,0
+NRSNW.US,D,20230921,000000,0.132,0.16,0.1058,0.16,4100,0
+NRSNW.US,D,20230922,000000,0.15,0.16,0.1211,0.1211,20965,0
+NRSNW.US,D,20230925,000000,0.13,0.15,0.13,0.13,1527,0
+NRSNW.US,D,20230927,000000,0.11,0.145001,0.11,0.11,1043,0
+NRSNW.US,D,20230928,000000,0.11,0.1798,0.11,0.1549,11676,0
+NRSNW.US,D,20231002,000000,0.15,0.150003,0.15,0.150003,1050,0
+NRSNW.US,D,20231005,000000,0.148049,0.148049,0.11,0.11,3705,0
+NRSNW.US,D,20231006,000000,0.11,0.11,0.11,0.11,371,0
+NRSNW.US,D,20231010,000000,0.11,0.1101,0.11,0.11,1917,0
+NRSNW.US,D,20231011,000000,0.1059,0.1592,0.1059,0.1101,2586,0
+NRSNW.US,D,20231012,000000,0.154699,0.1547,0.154699,0.1547,1100,0
+NRSNW.US,D,20231016,000000,0.1547,0.2,0.1105,0.13,5428,0
+NRSNW.US,D,20231017,000000,0.17,0.1935,0.14,0.14,18469,0
+NRSNW.US,D,20231019,000000,0.140101,0.140101,0.14,0.1401,600,0
+NRSNW.US,D,20231026,000000,0.1107,0.12,0.1107,0.12,1151,0
+NRSNW.US,D,20231027,000000,0.14,0.1401,0.110917,0.111,14186,0
+NRSNW.US,D,20231102,000000,0.1479,0.1479,0.096,0.096,3870,0
+NRSNW.US,D,20231106,000000,0.11,0.12799,0.1,0.1,1550,0
+NRSNW.US,D,20231107,000000,0.1953,0.1953,0.15,0.1953,2840,0
+NRSNW.US,D,20231113,000000,0.17,0.21,0.17,0.21,2611,0
+NRSNW.US,D,20231122,000000,0.15,0.15,0.14,0.1401,4695,0
+NRSNW.US,D,20231124,000000,0.18,0.21,0.18,0.21,1000,0
+NRSNW.US,D,20231127,000000,0.22,0.3,0.22,0.3,40435,0
+NRSNW.US,D,20231129,000000,0.31,0.31,0.19,0.2999,34059,0
+NRSNW.US,D,20231130,000000,0.26,0.26,0.25,0.25,5861,0
+NRSNW.US,D,20231204,000000,0.25,0.2745,0.2398,0.2745,34964,0
+NRSNW.US,D,20231205,000000,0.23,0.23,0.15,0.15,4855,0
+NRSNW.US,D,20231206,000000,0.1428,0.1428,0.095,0.139,52060,0
+NRSNW.US,D,20231207,000000,0.0961,0.0961,0.073,0.09,10366,0
+NRSNW.US,D,20231208,000000,0.090001,0.090001,0.09,0.09,19657,0
+NRSNW.US,D,20231211,000000,0.11,0.110181,0.09,0.09,8342,0
+NRSNW.US,D,20231212,000000,0.12,0.2,0.09,0.097601,24623,0
+NRSNW.US,D,20231213,000000,0.13,0.139,0.088,0.0881,8077,0
+NRSNW.US,D,20231214,000000,0.14,0.17,0.0903,0.1025,5032,0
+NRSNW.US,D,20231218,000000,0.1025,0.1025,0.1025,0.1025,120,0
+NRSNW.US,D,20231219,000000,0.13,0.13,0.1,0.1,27714,0
+NRSNW.US,D,20231220,000000,0.09,0.09,0.088,0.088,9710,0
+NRSNW.US,D,20231221,000000,0.0823,0.129699,0.0823,0.129699,5056,0
+NRSNW.US,D,20231222,000000,0.13,0.13,0.13,0.13,500,0
+NRSNW.US,D,20231226,000000,0.0823,0.0823,0.0823,0.0823,1500,0
+NRSNW.US,D,20231228,000000,0.1,0.1,0.1,0.1,4010,0
+NRSNW.US,D,20231229,000000,0.13,0.13,0.078101,0.078101,421,0
+NRSNW.US,D,20240105,000000,0.075,0.075,0.075,0.075,128,0
+NRSNW.US,D,20240108,000000,0.125,0.14,0.125,0.14,10429,0
+NRSNW.US,D,20240111,000000,0.15,0.25,0.15,0.15,18028,0
+NRSNW.US,D,20240112,000000,0.16,0.16,0.16,0.16,216,0
+NRSNW.US,D,20240116,000000,0.1602,0.1602,0.1602,0.1602,261,0
+NRSNW.US,D,20240117,000000,0.17,0.2674,0.16,0.2432,13437,0
+NRSNW.US,D,20240119,000000,0.1882,0.195,0.1801,0.1882,2210,0
+NRSNW.US,D,20240123,000000,0.28,0.31,0.2408,0.2408,4273,0
+NRSNW.US,D,20240124,000000,0.25,0.27,0.16,0.1778,21420,0
+NRSNW.US,D,20240125,000000,0.24,0.2865,0.1611,0.2,19223,0
+NRSNW.US,D,20240126,000000,0.1613,0.2,0.1613,0.2,1801,0
+NRSNW.US,D,20240130,000000,0.16,0.18,0.16,0.18,1301,0
+NRSNW.US,D,20240131,000000,0.16,0.2198,0.16,0.2,2060,0
+NRSNW.US,D,20240201,000000,0.1997,0.2084,0.17,0.1701,2519,0
+NRSNW.US,D,20240202,000000,0.2,0.2,0.1601,0.1601,1080,0
+NRSNW.US,D,20240205,000000,0.1602,0.1697,0.12,0.1534,9401,0
+NRSNW.US,D,20240207,000000,0.1164,0.1698,0.1164,0.1698,3710,0
+NRSNW.US,D,20240208,000000,0.1401,0.18,0.1302,0.18,10421,0
+NRSNW.US,D,20240209,000000,0.19,0.2699,0.19,0.2196,21234,0
+NRSNW.US,D,20240212,000000,0.2578,0.2578,0.2578,0.2578,1596,0
+NRSNW.US,D,20240214,000000,0.1881,0.3,0.18,0.3,15102,0
+NRSNW.US,D,20240215,000000,0.41,0.41,0.2007,0.2007,5287,0
+NRSNW.US,D,20240216,000000,0.34,0.34,0.2102,0.2102,15403,0
+NRSNW.US,D,20240220,000000,0.2865,0.32,0.2321,0.26,7970,0
+NRSNW.US,D,20240221,000000,0.2865,0.48,0.27,0.35,25533,0
+NRSNW.US,D,20240222,000000,0.35,0.42,0.34,0.38,21632,0
+NRSNW.US,D,20240223,000000,0.43,0.448,0.3,0.3,31247,0
+NRSNW.US,D,20240226,000000,0.31,0.31,0.28,0.285,12907,0
+NRSNW.US,D,20240227,000000,0.3,0.3,0.22,0.3,55600,0
+NRSNW.US,D,20240229,000000,0.251,0.28,0.251,0.28,2569,0
+NRSNW.US,D,20240301,000000,0.2926,0.2926,0.251,0.251,2296,0
+NRSNW.US,D,20240304,000000,0.2926,0.2926,0.22,0.22,3165,0
+NRSNW.US,D,20240305,000000,0.22,0.22,0.22,0.22,1300,0
+NRSNW.US,D,20240307,000000,0.25,0.28,0.25,0.28,7470,0
+NRSNW.US,D,20240308,000000,0.32,0.35,0.2,0.305,32496,0
+NRSNW.US,D,20240311,000000,0.31,0.32,0.25,0.2501,918,0
+NRSNW.US,D,20240312,000000,0.27,0.2999,0.27,0.285,21590,0
+NRSNW.US,D,20240313,000000,0.2999,0.2999,0.2899,0.2899,28486,0
+NRSNW.US,D,20240314,000000,0.2779,0.2779,0.2779,0.2779,298,0
+NRSNW.US,D,20240315,000000,0.289999,0.29,0.26,0.2899,1755,0
+NRSNW.US,D,20240318,000000,0.26,0.26,0.2446,0.2446,2000,0
+NRSNW.US,D,20240319,000000,0.23,0.285,0.23,0.285,2020,0
+NRSNW.US,D,20240320,000000,0.282,0.282,0.23,0.2401,24317,0
+NRSNW.US,D,20240321,000000,0.255,0.29,0.255,0.27,9879,0
+NRSNW.US,D,20240322,000000,0.29,0.4576,0.285,0.3583,105126,0
+NRSNW.US,D,20240325,000000,0.3999,0.4,0.3776,0.4,15844,0
+NRSNW.US,D,20240326,000000,0.39,0.45,0.2616,0.45,17163,0
+NRSNW.US,D,20240327,000000,0.46,0.5,0.2651,0.5,4575,0
+NRSNW.US,D,20240328,000000,0.5,0.5,0.3138,0.42,3912,0
+NRSNW.US,D,20240401,000000,0.65,0.65,0.3151,0.325,4503,0
+NRSNW.US,D,20240402,000000,0.4161,0.5,0.4161,0.5,834,0
+NRSNW.US,D,20240403,000000,0.5,0.5,0.447535,0.4511,2208,0
+NRSNW.US,D,20240404,000000,0.45,0.5,0.45,0.46,7081,0
+NRSNW.US,D,20240405,000000,0.55,0.55,0.4,0.4,600,0
+NRSNW.US,D,20240408,000000,0.3629,0.4565,0.3629,0.3629,4010,0
+NRSNW.US,D,20240409,000000,0.36,0.397501,0.306,0.35,5976,0
+NRSNW.US,D,20240410,000000,0.38375,0.38375,0.25,0.2532,3986,0
+NRSNW.US,D,20240411,000000,0.3194,0.3194,0.31,0.31,312,0
+NRSNW.US,D,20240416,000000,0.3277,0.3277,0.25,0.25,3285,0
+NRSNW.US,D,20240425,000000,0.249799,0.2499,0.224949,0.2499,3002,0
+NRSNW.US,D,20240426,000000,0.2585,0.285101,0.2585,0.2851,1049,0
+NRSNW.US,D,20240430,000000,0.23,0.2451,0.23,0.2451,2949,0
+NRSNW.US,D,20240501,000000,0.2794,0.2794,0.2794,0.2794,459,0
+NRSNW.US,D,20240502,000000,0.234,0.234,0.234,0.234,2200,0
+NRSNW.US,D,20240506,000000,0.23,0.23,0.2,0.2,1041,0
+NRSNW.US,D,20240507,000000,0.23,0.23,0.190501,0.2,5994,0
+NRSNW.US,D,20240509,000000,0.18,0.19,0.18,0.18,17671,0
+NRSNW.US,D,20240510,000000,0.1752,0.1752,0.1752,0.1752,100,0
+NRSNW.US,D,20240513,000000,0.16,0.17,0.158,0.1601,12601,0
+NRSNW.US,D,20240514,000000,0.16,0.16,0.1285,0.1325,5427,0
+NRSNW.US,D,20240515,000000,0.14,0.14,0.1399,0.14,17229,0
+NRSNW.US,D,20240517,000000,0.122999,0.13,0.12,0.12,6049,0
+NRSNW.US,D,20240520,000000,0.12,0.15,0.1006,0.1363,62527,0
+NRSNW.US,D,20240521,000000,0.1401,0.1601,0.14,0.16,45337,0
+NRSNW.US,D,20240523,000000,0.1515,0.1515,0.1219,0.122,7668,0
+NRSNW.US,D,20240524,000000,0.1,0.17,0.1,0.17,448,0
+NRSNW.US,D,20240528,000000,0.1408,0.158,0.13,0.13,3300,0
+NRSNW.US,D,20240529,000000,0.14,0.14,0.14,0.14,2507,0
+NRSNW.US,D,20240530,000000,0.14,0.140451,0.1007,0.1007,3318,0
+NRSNW.US,D,20240531,000000,0.158,0.22,0.122,0.15,5901,0
+NRSNW.US,D,20240604,000000,0.160101,0.171876,0.16,0.171876,846,0
+NRSNW.US,D,20240605,000000,0.17,0.17,0.17,0.17,305,0
+NRSNW.US,D,20240606,000000,0.170101,0.185,0.170101,0.185,200,0
+NRSNW.US,D,20240607,000000,0.180299,0.2099,0.18,0.2099,5354,0
+NRSNW.US,D,20240611,000000,0.2,0.2,0.2,0.2,200,0
+NRSNW.US,D,20240612,000000,0.240001,0.240001,0.240001,0.240001,1060,0
+NRSNW.US,D,20240613,000000,0.22,0.2401,0.22,0.24,1709,0
+NRSNW.US,D,20240617,000000,0.2417,0.25568,0.2417,0.25568,2566,0
+NRSNW.US,D,20240618,000000,0.18,0.234,0.1799,0.21,3485,0
+NRSNW.US,D,20240621,000000,0.21,0.2114,0.1786,0.1786,900,0
+NRSNW.US,D,20240628,000000,0.2185,0.25,0.206,0.206,11500,0
+NRSNW.US,D,20240701,000000,0.2,0.2,0.18,0.2,3360,0
+NRSNW.US,D,20240702,000000,0.2,0.249999,0.2,0.24,24620,0
+NRSNW.US,D,20240705,000000,0.24,0.2401,0.204,0.204,4697,0
+NRSNW.US,D,20240708,000000,0.2499,0.29,0.1802,0.1802,12939,0
+NRSNW.US,D,20240709,000000,0.18,0.23,0.115,0.17,11811,0
+NRSNW.US,D,20240712,000000,0.179799,0.267316,0.15935,0.267316,4997,0
+NRSNW.US,D,20240719,000000,0.13,0.18,0.1195,0.15,13393,0
+NRSNW.US,D,20240722,000000,0.179,0.179,0.159,0.159,1213,0
+NRSNW.US,D,20240725,000000,0.1302,0.1302,0.1302,0.1302,884,0
+NRSNW.US,D,20240729,000000,0.13,0.13,0.13,0.13,115,0
+NRSNW.US,D,20240730,000000,0.1326,0.1326,0.1326,0.1326,201,0
+NRSNW.US,D,20240731,000000,0.15,0.15,0.15,0.15,101,0
+NRSNW.US,D,20240801,000000,0.16,0.16,0.15,0.15,8540,0
+NRSNW.US,D,20240807,000000,0.15,0.25,0.15,0.25,4800,0
+NRSNW.US,D,20240808,000000,0.1519,0.1519,0.1519,0.1519,151,0
+NRSNW.US,D,20240813,000000,0.17,0.17,0.17,0.17,100,0
+NRSNW.US,D,20240814,000000,0.1499,0.1499,0.1498,0.1499,2600,0
+NRSNW.US,D,20240820,000000,0.150051,0.18,0.150049,0.17,1108,0
+NRSNW.US,D,20240821,000000,0.179999,0.179999,0.1511,0.1511,820,0
+NRSNW.US,D,20240828,000000,0.132458,0.17,0.132458,0.17,800,0
+NRSNW.US,D,20240903,000000,0.169001,0.179,0.169001,0.179,241,0
+NRSNW.US,D,20240913,000000,0.208,0.208,0.1217,0.15,6946,0
+NRSNW.US,D,20240916,000000,0.21,0.23,0.1503,0.16,5681,0
+NRSNW.US,D,20240919,000000,0.13,0.1985,0.112,0.1699,29118,0
+NRSNW.US,D,20240920,000000,0.16,0.1696,0.14,0.14,800,0
+NRSNW.US,D,20240926,000000,0.15,0.172501,0.1499,0.1501,20668,0
+NRSNW.US,D,20241001,000000,0.15,0.15,0.14,0.14,568,0
+NRSNW.US,D,20241003,000000,0.111,0.12,0.111,0.12,685,0
+NRSNW.US,D,20241021,000000,0.1342,0.1342,0.1342,0.1342,540,0
+NRSNW.US,D,20241022,000000,0.149899,0.195,0.147151,0.1681,12800,0
+NRSNW.US,D,20241024,000000,0.195,0.195,0.162,0.1935,4027,0
+NRSNW.US,D,20241025,000000,0.1915,0.1925,0.1905,0.1905,2595,0
+NRSNW.US,D,20241030,000000,0.160249,0.1895,0.160249,0.173258,1695,0
+NRSNW.US,D,20241031,000000,0.189,0.189,0.13,0.1777,700,0
+NRSNW.US,D,20241104,000000,0.18,0.189,0.15,0.18,10728,0
+NRSNW.US,D,20241105,000000,0.14,0.19,0.14,0.19,11509,0
+NRSNW.US,D,20241106,000000,0.175,0.1905,0.160701,0.17,2300,0
+NRSNW.US,D,20241108,000000,0.1998,0.1998,0.1998,0.1998,1000,0
+NRSNW.US,D,20241111,000000,0.22,0.23,0.22,0.23,1940,0
+NRSNW.US,D,20241112,000000,0.2498,0.2998,0.1,0.2998,898,0
+NRSNW.US,D,20241113,000000,0.1204,0.1204,0.1204,0.1204,7289,0
+NRSNW.US,D,20241120,000000,0.17,0.17,0.14,0.17,2784,0
+NRSNW.US,D,20241121,000000,0.2649,0.2649,0.2649,0.2649,324,0
+NRSNW.US,D,20241122,000000,0.15,0.15,0.15,0.15,600,0
+NRSNW.US,D,20241127,000000,0.24,0.3,0.1701,0.3,3127,0
+NRSNW.US,D,20241129,000000,0.3,0.3,0.241,0.241,1111,0
+NRSNW.US,D,20241202,000000,0.25,0.250001,0.25,0.25,677,0
+NRSNW.US,D,20241205,000000,0.34,0.36,0.34,0.36,476,0
+NRSNW.US,D,20241209,000000,0.3,0.3,0.1547,0.1547,424,0
+NRSNW.US,D,20241211,000000,0.25,0.31,0.25,0.25,528,0
+NRSNW.US,D,20241212,000000,0.29,0.4998,0.1769,0.38,14776,0
+NRSNW.US,D,20241213,000000,0.25,0.25,0.25,0.25,411,0
+NRSNW.US,D,20241216,000000,0.3,0.3,0.3,0.3,910,0
+NRSNW.US,D,20241217,000000,0.35,0.35,0.35,0.35,511,0
+NRSNW.US,D,20241218,000000,0.374693,0.517,0.374693,0.5,4700,0
+NRSNW.US,D,20241220,000000,0.3896,0.4186,0.3896,0.4186,1055,0
+NRSNW.US,D,20241223,000000,0.5,0.7083,0.45,0.45,17938,0
+NRSNW.US,D,20241224,000000,0.46,0.46,0.46,0.46,1200,0
+NRSNW.US,D,20241226,000000,0.371505,0.371505,0.371505,0.371505,100,0
+NRSNW.US,D,20241227,000000,0.44,0.44,0.4399,0.4399,1500,0
+NRSNW.US,D,20241230,000000,0.2888,0.44,0.2888,0.4399,1581,0
+NRSNW.US,D,20241231,000000,0.41,0.44,0.33,0.44,4692,0
+NRSNW.US,D,20250102,000000,0.31,0.31,0.31,0.31,569,0
+NRSNW.US,D,20250103,000000,0.335,0.364,0.28,0.364,7778,0
+NRSNW.US,D,20250106,000000,0.4136,0.4136,0.37,0.4,4275,0
+NRSNW.US,D,20250110,000000,0.44,0.6077,0.44,0.5226,9269,0
+NRSNW.US,D,20250113,000000,0.53,0.53,0.51,0.51,276,0
+NRSNW.US,D,20250114,000000,0.63,1.06,0.3142,0.45,4622,0
+NRSNW.US,D,20250115,000000,0.47,0.56,0.47,0.53,3333,0
+NRSNW.US,D,20250117,000000,0.45,0.45,0.2307,0.2307,6390,0
+NRSNW.US,D,20250121,000000,0.2401,0.2403,0.2401,0.2403,357,0
+NRSNW.US,D,20250122,000000,0.3122,0.3503,0.2918,0.3303,2025,0
+NRSNW.US,D,20250123,000000,0.31,0.340893,0.31,0.34,1152,0
+NRSNW.US,D,20250128,000000,0.2356,0.3299,0.1204,0.2711,6991,0
+NRSNW.US,D,20250129,000000,0.33,0.33,0.1271,0.2,2760,0
+NRSNW.US,D,20250130,000000,0.25,0.25,0.25,0.25,766,0
+NRSNW.US,D,20250131,000000,0.26,0.28,0.23,0.23,1380,0
+NRSNW.US,D,20250203,000000,0.2501,0.2501,0.25,0.25,550,0
+NRSNW.US,D,20250204,000000,0.2501,0.2501,0.25,0.25,800,0
+NRSNW.US,D,20250205,000000,0.2,0.2,0.2,0.2,110,0
+NRSNW.US,D,20250206,000000,0.2,0.24,0.2,0.23,3051,0
+NRSNW.US,D,20250207,000000,0.2,0.5,0.2,0.2,1386,0
+NRSNW.US,D,20250210,000000,0.3215,0.3215,0.24,0.24,1211,0
+NRSNW.US,D,20250211,000000,0.21,0.2111,0.2001,0.2001,1030,0
+NRSNW.US,D,20250212,000000,0.279,0.2799,0.2302,0.2302,1233,0
+NRSNW.US,D,20250213,000000,0.3,0.31,0.24,0.2898,2055,0
+NRSNW.US,D,20250214,000000,0.295,0.295,0.2301,0.2301,1157,0
+NRSNW.US,D,20250218,000000,0.2003,0.2003,0.2003,0.2003,306,0
+NRSNW.US,D,20250219,000000,0.2001,0.2989,0.2001,0.2989,1100,0
+NRSNW.US,D,20250220,000000,0.3,0.32,0.23,0.24,1423,0
+NRSNW.US,D,20250224,000000,0.2949,0.2949,0.2004,0.2004,2864,0
+NRSNW.US,D,20250225,000000,0.2002,0.65,0.2,0.33,559470,0
+NRSNW.US,D,20250226,000000,0.32,0.32,0.23,0.267,14954,0
+NRSNW.US,D,20250227,000000,0.2405,0.4,0.17,0.2238,83657,0
+NRSNW.US,D,20250228,000000,0.2,0.218,0.164,0.2,12721,0
+NRSNW.US,D,20250303,000000,0.2,0.2147,0.1531,0.2147,954,0
+NRSNW.US,D,20250304,000000,0.19,0.2177,0.18,0.2137,8880,0
+NRSNW.US,D,20250306,000000,0.2178,0.2178,0.164,0.214,1002,0
+NRSNW.US,D,20250310,000000,0.19,0.2138,0.18,0.21,1322,0
+NRSNW.US,D,20250311,000000,0.18,0.199,0.18,0.199,1382,0
+NRSNW.US,D,20250312,000000,0.22,0.22,0.22,0.22,104,0
+NRSNW.US,D,20250314,000000,0.207,0.217,0.1617,0.212,4133,0
+NRSNW.US,D,20250317,000000,0.21,0.2322,0.176345,0.219,19637,0
+NRSNW.US,D,20250318,000000,0.212,0.212,0.178384,0.2107,982,0
+NRSNW.US,D,20250319,000000,0.211,0.223,0.1713,0.207,1339,0
+NRSNW.US,D,20250320,000000,0.22,0.22,0.21,0.22,2976,0
+NRSNW.US,D,20250321,000000,0.2198,0.22,0.19,0.22,11550,0
+NRSNW.US,D,20250325,000000,0.2,0.22,0.1851,0.22,7517,0
+NRSNW.US,D,20250326,000000,0.1878,0.256,0.1852,0.2158,3203,0
+NRSNW.US,D,20250327,000000,0.1903,0.238378,0.173066,0.208,29209,0
+NRSNW.US,D,20250328,000000,0.1861,0.208,0.175,0.208,1504,0
+NRSNW.US,D,20250331,000000,0.175,0.2053,0.175,0.2053,212,0
+NRSNW.US,D,20250401,000000,0.1751,0.1751,0.1751,0.1751,361,0
+NRSNW.US,D,20250402,000000,0.189849,0.2047,0.1798,0.2047,7337,0
+NRSNW.US,D,20250403,000000,0.204,0.204,0.2039,0.2039,310,0
+NRSNW.US,D,20250404,000000,0.2,0.2,0.1751,0.2,1500,0
+NRSNW.US,D,20250407,000000,0.17,0.1999,0.17,0.1999,425,0
+NRSNW.US,D,20250408,000000,0.199,0.199,0.199,0.199,1000,0
+NRSNW.US,D,20250411,000000,0.1978,0.1988,0.1898,0.1958,2788,0
+NRSNW.US,D,20250414,000000,0.1791,0.1987,0.1791,0.1987,200,0
+NRSNW.US,D,20250417,000000,0.1985,0.26,0.198,0.26,2210,0
+NRSNW.US,D,20250421,000000,0.2051,0.2664,0.1621,0.26,801,0
+NRSNW.US,D,20250425,000000,0.27,0.3,0.26,0.26,1601,0
+NRSNW.US,D,20250428,000000,0.24,0.29,0.23,0.2875,3277,0
+NRSNW.US,D,20250502,000000,0.2,0.256,0.2,0.256,1829,0
+NRSNW.US,D,20250505,000000,0.23,0.25,0.23,0.25,625,0
+NRSNW.US,D,20250506,000000,0.249,0.399,0.249,0.399,201,0
+NRSNW.US,D,20250507,000000,0.25,0.25,0.25,0.25,102,0
+NRSNW.US,D,20250508,000000,0.2224,0.25,0.2125,0.2394,1455,0
+NRSNW.US,D,20250509,000000,0.2499,0.2499,0.18,0.2499,524,0
+NRSNW.US,D,20250512,000000,0.238999,0.268,0.238999,0.268,272,0
+NRSNW.US,D,20250513,000000,0.27,0.309,0.2,0.3089,8851,0
+NRSNW.US,D,20250514,000000,0.25255,0.297,0.2499,0.2499,2859,0
+NRSNW.US,D,20250515,000000,0.24375,0.286,0.2411,0.286,745,0
+NRSNW.US,D,20250516,000000,0.25,0.25,0.24,0.2499,7952,0
+NRSNW.US,D,20250519,000000,0.309,0.309,0.293,0.309,865,0
+NRSNW.US,D,20250520,000000,0.2923,0.298,0.254,0.2975,19325,0
+NRSNW.US,D,20250521,000000,0.33,0.34,0.2996,0.3055,11277,0
+NRSNW.US,D,20250522,000000,0.35,0.399,0.35,0.35,920,0
+NRSNW.US,D,20250523,000000,0.4,0.4,0.276602,0.3,9526,0
+NRSNW.US,D,20250527,000000,0.4318,0.4418,0.4318,0.4418,275,0
+NRSNW.US,D,20250529,000000,0.47,0.47,0.47,0.47,188,0
+NRSNW.US,D,20250530,000000,0.3846,0.5,0.35,0.484,3934,0
+NRSNW.US,D,20250602,000000,0.4399,0.44,0.4399,0.44,4191,0
+NRSNW.US,D,20250604,000000,0.439,0.439,0.439,0.439,115,0
+NRSNW.US,D,20250606,000000,0.3804,0.3804,0.3801,0.3801,1186,0
+NRSNW.US,D,20250609,000000,0.3802,0.45,0.3802,0.45,3431,0
+NRSNW.US,D,20250610,000000,0.4899,0.65,0.4,0.4,24805,0
+NRSNW.US,D,20250611,000000,0.52476,0.58,0.5,0.535,3938,0
+NRSNW.US,D,20250612,000000,0.6854,0.89,0.5001,0.6999,7853,0
+NRSNW.US,D,20250613,000000,0.711621,0.78,0.711621,0.78,9366,0
+NRSNW.US,D,20250616,000000,0.83,0.85,0.74,0.85,7985,0
+NRSNW.US,D,20250618,000000,0.819599,0.819599,0.6903,0.8,684,0
+NRSNW.US,D,20250620,000000,0.77,0.770001,0.7,0.7,5637,0
+NRSNW.US,D,20250623,000000,0.68,0.68,0.68,0.68,2530,0
+NRSNW.US,D,20250624,000000,0.65,0.664999,0.6001,0.6001,4006,0
+NRSNW.US,D,20250625,000000,0.509676,0.509676,0.509676,0.509676,102,0
+NRSNW.US,D,20250626,000000,0.5861,0.5861,0.5861,0.5861,149,0
+NRSNW.US,D,20250627,000000,0.8349,0.8349,0.6,0.624189,8844,0
+NRSNW.US,D,20250630,000000,0.6,0.634346,0.6,0.634346,625,0
+NRSNW.US,D,20250703,000000,0.5578,0.689712,0.5578,0.689712,684,0
+NRSNW.US,D,20250708,000000,0.55,0.6699,0.55,0.6699,1490,0
+NRSNW.US,D,20250709,000000,0.5653,0.61235,0.55,0.5509,6779,0
+NRSNW.US,D,20250710,000000,0.6,0.6,0.5998,0.5998,308,0
+NRSNW.US,D,20250711,000000,0.57985,0.57985,0.55,0.55,502,0
+NRSNW.US,D,20250715,000000,0.5595,0.5595,0.5595,0.5595,603,0
+NRSNW.US,D,20250716,000000,0.6,0.6618,0.6,0.6618,524,0
+NRSNW.US,D,20250717,000000,0.6519,0.81,0.6391,0.81,1155,0
+NRSNW.US,D,20250718,000000,0.78,0.78,0.77,0.78,900,0
+NRSNW.US,D,20250721,000000,0.759,0.759,0.759,0.759,167,0
+NRSNW.US,D,20250723,000000,0.78,0.80164,0.78,0.80164,468,0
+NRSNW.US,D,20250725,000000,0.7999,0.93,0.72,0.89,5072,0
+NRSNW.US,D,20250728,000000,0.85,0.8875,0.85,0.8875,377,0
+NRSNW.US,D,20250729,000000,0.55,0.81,0.55,0.78,1016,0
+NRSNW.US,D,20250730,000000,0.8237,0.8237,0.76,0.76,262,0
+NRSNW.US,D,20250731,000000,0.9338,1,0.55,0.55,14368,0
+NRSNW.US,D,20250801,000000,0.718,0.76,0.363,0.39,18066,0
+NRSNW.US,D,20250804,000000,0.49,0.6,0.49,0.6,617,0
+NRSNW.US,D,20250805,000000,0.7,0.7,0.7,0.7,236,0
+NRSNW.US,D,20250811,000000,0.69,0.9,0.5352,0.75,16206,0
+NRSNW.US,D,20250812,000000,0.69,0.69,0.69,0.69,205,0
+NRSNW.US,D,20250818,000000,0.7999,0.7999,0.5502,0.57,2746,0
+NRSNW.US,D,20250827,000000,0.6264,0.6264,0.6264,0.6264,304,0
+NRSNW.US,D,20250828,000000,0.5502,0.5502,0.55,0.55,434,0
+NRSNW.US,D,20250829,000000,0.57,0.5701,0.57,0.57,1078,0
+NRSNW.US,D,20250902,000000,0.625,0.625,0.55,0.55,2001,0
+NRSNW.US,D,20250903,000000,0.6985,0.6985,0.6497,0.6497,519,0
+NRSNW.US,D,20250904,000000,0.62,0.62,0.55,0.55,515,0
+NRSNW.US,D,20250905,000000,0.6,0.6,0.55,0.55,980,0
+NRSNW.US,D,20250909,000000,0.6566,0.6566,0.46,0.46,2952,0
+NRSNW.US,D,20250910,000000,0.5,0.5552,0.4075,0.5299,59109,0
+NRSNW.US,D,20250911,000000,0.4,0.4301,0.37,0.38,7199,0
+NRSNW.US,D,20250912,000000,0.44,0.44,0.4223,0.4223,504,0
+NRSNW.US,D,20250916,000000,0.4,0.42,0.4,0.42,685,0
+NRSNW.US,D,20250917,000000,0.36,0.6707,0.3502,0.3503,4800,0
+NRSNW.US,D,20250923,000000,0.4397,0.4397,0.42,0.42,200,0
+NRSNW.US,D,20250924,000000,0.39,0.39,0.3753,0.389,1510,0
+NRSNW.US,D,20250926,000000,0.3502,0.5968,0.35,0.5743,3760,0
+NRSNW.US,D,20250929,000000,0.3606,0.39,0.3001,0.38,5115,0
+NRSNW.US,D,20251001,000000,0.3898,0.3898,0.387,0.387,530,0
+NRSNW.US,D,20251006,000000,0.38,0.38,0.38,0.38,283,0
+NRSNW.US,D,20251007,000000,0.38,0.38,0.38,0.38,1180,0
+NRSNW.US,D,20251009,000000,0.3431,0.379899,0.3431,0.3598,4653,0
+NRSNW.US,D,20251013,000000,0.3007,0.3325,0.2799,0.28,5888,0
+NRSNW.US,D,20251014,000000,0.2776,0.3,0.2776,0.3,9034,0
+NRSNW.US,D,20251016,000000,0.27515,0.3,0.27515,0.292546,2556,0
+NRSNW.US,D,20251017,000000,0.32,0.3691,0.32,0.3691,975,0
+NRSNW.US,D,20251024,000000,0.3592,0.3592,0.3592,0.3592,150,0
+NRSNW.US,D,20251028,000000,0.3,0.368,0.3,0.368,441,0
+NRSNW.US,D,20251030,000000,0.3,0.33,0.281,0.33,1430,0
+NRSNW.US,D,20251031,000000,0.2858,0.2916,0.2858,0.2916,542,0
+NRSNW.US,D,20251105,000000,0.2911,0.2911,0.2911,0.2911,178,0
+NRSNW.US,D,20251107,000000,0.5445,0.5445,0.5445,0.5445,250,0
+NRSNW.US,D,20251110,000000,0.352,0.359999,0.34,0.35,739,0
+NRSNW.US,D,20251112,000000,0.3026,0.3026,0.3026,0.3026,404,0
+NRSNW.US,D,20251113,000000,0.2801,0.2801,0.2801,0.2801,1087,0
+NRSNW.US,D,20251114,000000,0.34,0.47,0.1858,0.2898,36926,0
+NRSNW.US,D,20251117,000000,0.32,0.38989,0.22,0.33,5742,0
+NRSNW.US,D,20251118,000000,0.417,0.4499,0.3264,0.4081,3697,0
+NRSNW.US,D,20251119,000000,0.4001,0.4001,0.29,0.29,592,0
+NRSNW.US,D,20251120,000000,0.32,0.4099,0.32,0.3799,2817,0
+NRSNW.US,D,20251121,000000,0.38,0.41,0.3655,0.3655,5588,0
+NRSNW.US,D,20251124,000000,0.3344,0.4,0.3344,0.4,276,0
+NRSNW.US,D,20251125,000000,0.41,0.4199,0.4099,0.4198,11157,0
+NRSNW.US,D,20251126,000000,0.4198,0.4198,0.4198,0.4198,106,0
+NRSNW.US,D,20251128,000000,0.4199,0.4199,0.4199,0.4199,220,0
+NRSNW.US,D,20251201,000000,0.41,0.4354,0.405,0.4199,17584,0
+NRSNW.US,D,20251202,000000,0.37,0.37,0.2523,0.32,20177,0
+NRSNW.US,D,20251203,000000,0.33,0.4015,0.33,0.3446,1930,0
+NRSNW.US,D,20251208,000000,0.35,0.37,0.35,0.3598,700,0
+NRSNW.US,D,20251211,000000,0.3587,0.3587,0.3587,0.3587,153,0
+NRSNW.US,D,20251212,000000,0.35,0.35,0.35,0.35,273,0
+NRSNW.US,D,20251217,000000,0.381,0.4015,0.37,0.3898,3100,0
+NRSNW.US,D,20251224,000000,0.3898,0.3898,0.3898,0.3898,387,0
+NRSNW.US,D,20251229,000000,0.35,0.3501,0.3197,0.3197,1196,0
+NRSNW.US,D,20260106,000000,0.31,0.31,0.31,0.31,500,0
+NRSNW.US,D,20260121,000000,0.34,0.34,0.34,0.34,984,0
+NRSNW.US,D,20260126,000000,0.35,0.4015,0.35,0.35001,3726,0
+NRSNW.US,D,20260129,000000,0.35,0.38,0.35,0.38,800,0
+NRSNW.US,D,20260130,000000,0.38,0.38,0.38,0.38,185,0
+NRSNW.US,D,20260202,000000,0.38,0.38,0.38,0.38,500,0
+NRSNW.US,D,20260203,000000,0.35,0.3623,0.2131,0.2131,11760,0
+NRSNW.US,D,20260210,000000,0.22,0.2558,0.2131,0.2558,3476,0
+NRSNW.US,D,20260211,000000,0.2558,0.268,0.1877,0.1877,1000,0
+NRSNW.US,D,20260212,000000,0.2,0.2,0.1999,0.2,900,0
+NRSNW.US,D,20260217,000000,0.17,0.17,0.17,0.17,250,0
+NRSNW.US,D,20260218,000000,0.1651,0.1651,0.1651,0.1651,100,0
diff --git a/daily/us/nasdaq stocks/2/nspr.us.txt b/daily/us/nasdaq stocks/2/nspr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cfce5d16fcf0fe4b6f20473c51d55013d139611
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nspr.us.txt	
@@ -0,0 +1,3235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSPR.US,D,20130411,000000,13124343.78,13780560.97,12533748.31,13124343.78,0,0
+NSPR.US,D,20130412,000000,13058722.06,13124343.78,12468126.59,12533748.31,0,0
+NSPR.US,D,20130415,000000,12533748.31,12796235.19,12336883.16,12336883.16,0,0
+NSPR.US,D,20130416,000000,12796235.19,12796235.19,12402504.87,12402504.87,0,0
+NSPR.US,D,20130417,000000,12468126.59,12533748.31,12336883.16,12468126.59,0,0
+NSPR.US,D,20130418,000000,13124343.78,13124343.78,12336883.16,12336883.16,0,0
+NSPR.US,D,20130419,000000,12861856.91,13124343.78,12599370.03,12664991.75,0,0
+NSPR.US,D,20130422,000000,13124343.78,13124343.78,12599370.03,12927478.63,0,0
+NSPR.US,D,20130423,000000,13452452.38,13780560.97,12927478.63,13452452.38,0,0
+NSPR.US,D,20130424,000000,13649317.53,13780560.97,13255587.22,13452452.38,0,0
+NSPR.US,D,20130425,000000,13452452.38,13583695.82,13386830.66,13452452.38,0,0
+NSPR.US,D,20130426,000000,13583695.82,15092995.35,13452452.38,14764886.76,0,0
+NSPR.US,D,20130429,000000,15092995.35,16733538.32,15092995.35,16602294.89,0,0
+NSPR.US,D,20130430,000000,16733538.32,17389755.51,15814834.26,17192890.36,0,0
+NSPR.US,D,20130501,000000,17389755.51,18374081.3,17127268.64,18374081.3,0,0
+NSPR.US,D,20130502,000000,18570946.45,18702189.89,17783485.83,18439703.01,0,0
+NSPR.US,D,20130503,000000,19030298.49,19686515.67,18636568.17,19358407.08,0,0
+NSPR.US,D,20130506,000000,19686515.67,20145867.71,18702189.89,19555272.24,0,0
+NSPR.US,D,20130507,000000,19555272.24,20670841.46,19095920.2,19358407.08,0,0
+NSPR.US,D,20130508,000000,19883380.83,20014624.27,18242837.86,18374081.3,0,0
+NSPR.US,D,20130509,000000,17783485.83,18308459.58,17061646.92,18045972.7,0,0
+NSPR.US,D,20130510,000000,18308459.58,18702189.89,18177216.14,18177216.14,0,0
+NSPR.US,D,20130513,000000,18964676.77,18964676.77,17914729.26,18702189.89,0,0
+NSPR.US,D,20130514,000000,18045972.7,18636568.17,17717864.11,18177216.14,0,0
+NSPR.US,D,20130515,000000,18308459.58,18308459.58,17258512.07,17717864.11,0,0
+NSPR.US,D,20130516,000000,16864781.76,17717864.11,16799160.04,16864781.76,0,0
+NSPR.US,D,20130517,000000,17914729.26,17914729.26,16471051.45,17324133.79,0,0
+NSPR.US,D,20130520,000000,18045972.7,18308459.58,17061646.92,18111594.42,0,0
+NSPR.US,D,20130521,000000,18374081.3,18374081.3,17192890.36,17389755.51,0,0
+NSPR.US,D,20130522,000000,18045972.7,18045972.7,17061646.92,17061646.92,0,0
+NSPR.US,D,20130523,000000,17980350.98,17980350.98,13911804.41,14436778.16,0,0
+NSPR.US,D,20130524,000000,14436778.16,15289860.51,13189965.5,13911804.41,0,0
+NSPR.US,D,20130528,000000,13977426.13,14764886.76,13452452.38,14043047.85,0,0
+NSPR.US,D,20130529,000000,14043047.85,14830508.47,13452452.38,14305534.72,0,0
+NSPR.US,D,20130530,000000,14305534.72,14305534.72,13452452.38,13977426.13,0,0
+NSPR.US,D,20130531,000000,13649317.53,15421103.94,13649317.53,15092995.35,0,0
+NSPR.US,D,20130603,000000,14371156.44,15946077.7,14371156.44,15683590.82,0,0
+NSPR.US,D,20130604,000000,16274186.29,16274186.29,14961751.91,15224238.79,0,0
+NSPR.US,D,20130605,000000,15552347.38,15880455.98,14568021.6,14830508.47,0,0
+NSPR.US,D,20130606,000000,15355482.23,15355482.23,14961751.91,14961751.91,0,0
+NSPR.US,D,20130607,000000,14699265.04,15421103.94,14633643.32,15092995.35,0,0
+NSPR.US,D,20130610,000000,14568021.6,15552347.38,14568021.6,15552347.38,0,0
+NSPR.US,D,20130611,000000,15749212.54,16077321.13,15224238.79,15421103.94,0,0
+NSPR.US,D,20130612,000000,15289860.51,16077321.13,15224238.79,15421103.94,0,0
+NSPR.US,D,20130613,000000,16405429.73,16667916.6,15092995.35,16667916.6,0,0
+NSPR.US,D,20130614,000000,16077321.13,17061646.92,15749212.54,16405429.73,0,0
+NSPR.US,D,20130617,000000,17127268.64,17127268.64,15749212.54,15946077.7,0,0
+NSPR.US,D,20130618,000000,16405429.73,16536673.17,15617969.1,16208564.57,0,0
+NSPR.US,D,20130619,000000,16077321.13,16339808.01,15092995.35,15092995.35,0,0
+NSPR.US,D,20130620,000000,14896130.19,15552347.38,14436778.16,15092995.35,0,0
+NSPR.US,D,20130621,000000,14764886.76,15027373.63,14239913,14502399.88,0,0
+NSPR.US,D,20130624,000000,14830508.47,15421103.94,14699265.04,15092995.35,0,0
+NSPR.US,D,20130625,000000,14502399.88,15552347.38,14502399.88,15092995.35,0,0
+NSPR.US,D,20130626,000000,14830508.47,15421103.94,14764886.76,15421103.94,0,0
+NSPR.US,D,20130627,000000,14896130.19,15289860.51,14896130.19,15289860.51,0,0
+NSPR.US,D,20130628,000000,15421103.94,15421103.94,14371156.44,14502399.88,0,0
+NSPR.US,D,20130701,000000,15289860.51,15289860.51,14764886.76,15027373.63,0,0
+NSPR.US,D,20130702,000000,14043047.85,14961751.91,14043047.85,14764886.76,0,0
+NSPR.US,D,20130703,000000,14305534.72,15027373.63,14174291.29,14502399.88,0,0
+NSPR.US,D,20130705,000000,15421103.94,15421103.94,14174291.29,15092995.35,0,0
+NSPR.US,D,20130708,000000,14699265.04,15027373.63,14108669.57,14568021.6,0,0
+NSPR.US,D,20130709,000000,15027373.63,15027373.63,14633643.32,14961751.91,0,0
+NSPR.US,D,20130710,000000,14896130.19,14896130.19,14436778.16,14436778.16,0,0
+NSPR.US,D,20130711,000000,13911804.41,14633643.32,13386830.66,14633643.32,0,0
+NSPR.US,D,20130712,000000,14764886.76,14764886.76,13780560.97,14699265.04,0,0
+NSPR.US,D,20130715,000000,14305534.72,14502399.88,13911804.41,14502399.88,0,0
+NSPR.US,D,20130716,000000,14174291.29,14371156.44,13649317.53,14108669.57,0,0
+NSPR.US,D,20130717,000000,13583695.82,14305534.72,13583695.82,14305534.72,0,0
+NSPR.US,D,20130718,000000,13911804.41,14436778.16,13649317.53,14371156.44,0,0
+NSPR.US,D,20130719,000000,14174291.29,14305534.72,13649317.53,14174291.29,0,0
+NSPR.US,D,20130722,000000,14174291.29,14764886.76,13846182.69,14764886.76,0,0
+NSPR.US,D,20130723,000000,14764886.76,14764886.76,14108669.57,14371156.44,0,0
+NSPR.US,D,20130724,000000,14633643.32,14896130.19,14174291.29,14896130.19,0,0
+NSPR.US,D,20130725,000000,14699265.04,15617969.1,14043047.85,14896130.19,0,0
+NSPR.US,D,20130726,000000,14896130.19,16077321.13,14896130.19,15289860.51,0,0
+NSPR.US,D,20130729,000000,15749212.54,17586620.67,15355482.23,16996025.2,0,0
+NSPR.US,D,20130730,000000,16864781.76,17061646.92,15158617.07,16077321.13,0,0
+NSPR.US,D,20130731,000000,16077321.13,16077321.13,15224238.79,15880455.98,0,0
+NSPR.US,D,20130801,000000,15092995.35,15814834.26,15092995.35,15421103.94,0,0
+NSPR.US,D,20130802,000000,15749212.54,15880455.98,15421103.94,15421103.94,0,0
+NSPR.US,D,20130805,000000,15617969.1,16733538.32,15617969.1,15880455.98,0,0
+NSPR.US,D,20130806,000000,16339808.01,16405429.73,15421103.94,15617969.1,0,0
+NSPR.US,D,20130807,000000,15421103.94,16077321.13,15092995.35,15092995.35,0,0
+NSPR.US,D,20130808,000000,15289860.51,16405429.73,15224238.79,16405429.73,0,0
+NSPR.US,D,20130809,000000,16405429.73,16405429.73,14961751.91,15289860.51,0,0
+NSPR.US,D,20130812,000000,14896130.19,15946077.7,14764886.76,15749212.54,0,0
+NSPR.US,D,20130813,000000,16011699.42,16011699.42,15158617.07,15486725.66,0,0
+NSPR.US,D,20130814,000000,15027373.63,15749212.54,14961751.91,15158617.07,0,0
+NSPR.US,D,20130815,000000,15158617.07,15158617.07,14436778.16,14961751.91,0,0
+NSPR.US,D,20130816,000000,14830508.47,15027373.63,14764886.76,15027373.63,0,0
+NSPR.US,D,20130819,000000,14502399.88,15027373.63,13911804.41,14633643.32,0,0
+NSPR.US,D,20130820,000000,14371156.44,14502399.88,13583695.82,13911804.41,0,0
+NSPR.US,D,20130821,000000,13780560.97,14108669.57,13124343.78,13911804.41,0,0
+NSPR.US,D,20130822,000000,13649317.53,14043047.85,12730613.47,13255587.22,0,0
+NSPR.US,D,20130823,000000,13452452.38,13846182.69,13189965.5,13714939.25,0,0
+NSPR.US,D,20130826,000000,13452452.38,13977426.13,12140018,13321208.94,0,0
+NSPR.US,D,20130827,000000,13321208.94,14108669.57,11811909.4,12730613.47,0,0
+NSPR.US,D,20130828,000000,13058722.06,13321208.94,12402504.87,13321208.94,0,0
+NSPR.US,D,20130829,000000,13518074.1,14633643.32,13058722.06,14436778.16,0,0
+NSPR.US,D,20130830,000000,14568021.6,14568021.6,13780560.97,14108669.57,0,0
+NSPR.US,D,20130903,000000,13649317.53,14371156.44,13583695.82,13911804.41,0,0
+NSPR.US,D,20130904,000000,13977426.13,14371156.44,13846182.69,13911804.41,0,0
+NSPR.US,D,20130905,000000,14108669.57,14371156.44,13977426.13,14174291.29,0,0
+NSPR.US,D,20130906,000000,14371156.44,15092995.35,14239913,15092995.35,0,0
+NSPR.US,D,20130909,000000,15355482.23,15355482.23,14436778.16,15092995.35,0,0
+NSPR.US,D,20130910,000000,15092995.35,15092995.35,13911804.41,14108669.57,0,0
+NSPR.US,D,20130911,000000,13911804.41,15092995.35,13911804.41,14371156.44,0,0
+NSPR.US,D,20130912,000000,14043047.85,14305534.72,13977426.13,13977426.13,0,0
+NSPR.US,D,20130913,000000,14108669.57,14239913,13977426.13,13977426.13,0,0
+NSPR.US,D,20130916,000000,13911804.41,14371156.44,13911804.41,13911804.41,0,0
+NSPR.US,D,20130917,000000,15027373.63,15092995.35,13911804.41,14108669.57,0,0
+NSPR.US,D,20130918,000000,14436778.16,14502399.88,13583695.82,13780560.97,0,0
+NSPR.US,D,20130919,000000,13714939.25,14305534.72,13714939.25,14305534.72,0,0
+NSPR.US,D,20130920,000000,13977426.13,14174291.29,13780560.97,13780560.97,0,0
+NSPR.US,D,20130923,000000,13780560.97,14043047.85,13386830.66,13780560.97,0,0
+NSPR.US,D,20130924,000000,13386830.66,15421103.94,13189965.5,15355482.23,0,0
+NSPR.US,D,20130925,000000,15683590.82,17389755.51,15092995.35,16011699.42,0,0
+NSPR.US,D,20130926,000000,16011699.42,16011699.42,15486725.66,15617969.1,0,0
+NSPR.US,D,20130927,000000,15486725.66,16011699.42,15355482.23,15552347.38,0,0
+NSPR.US,D,20130930,000000,15355482.23,15880455.98,15092995.35,15289860.51,0,0
+NSPR.US,D,20131001,000000,15880455.98,15880455.98,15158617.07,15224238.79,0,0
+NSPR.US,D,20131002,000000,15355482.23,16011699.42,15158617.07,15486725.66,0,0
+NSPR.US,D,20131003,000000,15749212.54,15946077.7,15421103.94,15749212.54,0,0
+NSPR.US,D,20131004,000000,16011699.42,18964676.77,15946077.7,18702189.89,0,0
+NSPR.US,D,20131007,000000,18899055.05,21261436.93,18177216.14,18636568.17,0,0
+NSPR.US,D,20131008,000000,19686515.67,19686515.67,16799160.04,18833433.33,0,0
+NSPR.US,D,20131009,000000,18833433.33,18833433.33,17389755.51,17980350.98,0,0
+NSPR.US,D,20131010,000000,18833433.33,19949002.55,18242837.86,18505324.73,0,0
+NSPR.US,D,20131011,000000,19095920.2,20014624.27,18636568.17,19358407.08,0,0
+NSPR.US,D,20131014,000000,19227163.64,20014624.27,18767811.61,19358407.08,0,0
+NSPR.US,D,20131015,000000,19227163.64,20605219.74,19227163.64,20473976.3,0,0
+NSPR.US,D,20131016,000000,20670841.46,22639493.03,20539598.02,22245762.71,0,0
+NSPR.US,D,20131017,000000,22639493.03,22639493.03,21720788.96,22377006.15,0,0
+NSPR.US,D,20131018,000000,22311384.43,22639493.03,21130193.49,21589545.52,0,0
+NSPR.US,D,20131021,000000,21589545.52,21589545.52,20473976.3,21195815.21,0,0
+NSPR.US,D,20131022,000000,20998950.05,21261436.93,19030298.49,19489650.52,0,0
+NSPR.US,D,20131023,000000,20342732.86,21655167.24,19424028.8,21064571.77,0,0
+NSPR.US,D,20131024,000000,22377006.15,22508249.59,21064571.77,21523923.8,0,0
+NSPR.US,D,20131025,000000,21589545.52,22573871.31,21589545.52,22180140.99,0,0
+NSPR.US,D,20131028,000000,22967601.62,23820683.97,22311384.43,23098845.06,0,0
+NSPR.US,D,20131029,000000,23623818.81,24083170.84,21983275.84,22180140.99,0,0
+NSPR.US,D,20131030,000000,21655167.24,24017549.12,15880455.98,20539598.02,0,0
+NSPR.US,D,20131031,000000,19686515.67,20211489.43,18242837.86,18505324.73,0,0
+NSPR.US,D,20131101,000000,18242837.86,18899055.05,18045972.7,18374081.3,0,0
+NSPR.US,D,20131104,000000,18045972.7,20736463.18,17849107.54,20342732.86,0,0
+NSPR.US,D,20131105,000000,19686515.67,20473976.3,19292785.36,20014624.27,0,0
+NSPR.US,D,20131106,000000,19686515.67,20342732.86,19095920.2,20277111.14,0,0
+NSPR.US,D,20131107,000000,20277111.14,20277111.14,19030298.49,19030298.49,0,0
+NSPR.US,D,20131108,000000,19686515.67,20342732.86,19424028.8,19686515.67,0,0
+NSPR.US,D,20131111,000000,19686515.67,19883380.83,18374081.3,19095920.2,0,0
+NSPR.US,D,20131112,000000,20080245.99,20080245.99,18439703.01,18439703.01,0,0
+NSPR.US,D,20131113,000000,19030298.49,19030298.49,18505324.73,18505324.73,0,0
+NSPR.US,D,20131114,000000,19030298.49,19030298.49,17389755.51,17389755.51,0,0
+NSPR.US,D,20131115,000000,17455377.23,18308459.58,16799160.04,17980350.98,0,0
+NSPR.US,D,20131118,000000,18374081.3,18374081.3,16799160.04,17586620.67,0,0
+NSPR.US,D,20131119,000000,17717864.11,18177216.14,16733538.32,17389755.51,0,0
+NSPR.US,D,20131120,000000,17586620.67,17586620.67,16405429.73,16996025.2,0,0
+NSPR.US,D,20131121,000000,17127268.64,17389755.51,16405429.73,17192890.36,0,0
+NSPR.US,D,20131122,000000,16930403.48,17127268.64,16142942.85,17127268.64,0,0
+NSPR.US,D,20131125,000000,17061646.92,17127268.64,16405429.73,16733538.32,0,0
+NSPR.US,D,20131126,000000,18308459.58,18308459.58,16274186.29,17455377.23,0,0
+NSPR.US,D,20131127,000000,17455377.23,19227163.64,17455377.23,19030298.49,0,0
+NSPR.US,D,20131129,000000,19424028.8,19424028.8,18439703.01,18636568.17,0,0
+NSPR.US,D,20131202,000000,18439703.01,18570946.45,17652242.39,18045972.7,0,0
+NSPR.US,D,20131203,000000,17717864.11,17717864.11,16471051.45,17652242.39,0,0
+NSPR.US,D,20131204,000000,17652242.39,17914729.26,17061646.92,17127268.64,0,0
+NSPR.US,D,20131205,000000,17389755.51,17389755.51,16471051.45,16536673.17,0,0
+NSPR.US,D,20131206,000000,16667916.6,17127268.64,16471051.45,16602294.89,0,0
+NSPR.US,D,20131209,000000,16471051.45,17914729.26,16471051.45,17324133.79,0,0
+NSPR.US,D,20131210,000000,17389755.51,17389755.51,16208564.57,16208564.57,0,0
+NSPR.US,D,20131211,000000,16274186.29,17127268.64,16208564.57,16208564.57,0,0
+NSPR.US,D,20131212,000000,16208564.57,16733538.32,14896130.19,15617969.1,0,0
+NSPR.US,D,20131213,000000,15092995.35,16339808.01,15092995.35,15814834.26,0,0
+NSPR.US,D,20131216,000000,16208564.57,17324133.79,15421103.94,15749212.54,0,0
+NSPR.US,D,20131217,000000,15683590.82,17324133.79,15421103.94,16339808.01,0,0
+NSPR.US,D,20131218,000000,15814834.26,17389755.51,15486725.66,16733538.32,0,0
+NSPR.US,D,20131219,000000,16667916.6,17586620.67,16274186.29,16799160.04,0,0
+NSPR.US,D,20131220,000000,16996025.2,18045972.7,15880455.98,16405429.73,0,0
+NSPR.US,D,20131223,000000,15880455.98,18111594.42,15880455.98,16864781.76,0,0
+NSPR.US,D,20131224,000000,16339808.01,17324133.79,16077321.13,16405429.73,0,0
+NSPR.US,D,20131226,000000,16536673.17,17192890.36,16274186.29,16799160.04,0,0
+NSPR.US,D,20131227,000000,16667916.6,17914729.26,15749212.54,16799160.04,0,0
+NSPR.US,D,20131230,000000,16536673.17,17324133.79,16077321.13,16471051.45,0,0
+NSPR.US,D,20131231,000000,16667916.6,16799160.04,16077321.13,16142942.85,0,0
+NSPR.US,D,20140102,000000,16799160.04,17061646.92,16274186.29,16799160.04,0,0
+NSPR.US,D,20140103,000000,16930403.48,17717864.11,16536673.17,17258512.07,0,0
+NSPR.US,D,20140106,000000,17258512.07,18308459.58,16864781.76,18045972.7,0,0
+NSPR.US,D,20140107,000000,18374081.3,18374081.3,17192890.36,17455377.23,0,0
+NSPR.US,D,20140108,000000,17455377.23,18177216.14,16864781.76,17455377.23,0,0
+NSPR.US,D,20140109,000000,17389755.51,17455377.23,16799160.04,17455377.23,0,0
+NSPR.US,D,20140110,000000,17520998.95,17520998.95,16930403.48,17389755.51,0,0
+NSPR.US,D,20140113,000000,18177216.14,18964676.77,17717864.11,17849107.54,0,0
+NSPR.US,D,20140114,000000,18570946.45,18702189.89,17783485.83,17914729.26,0,0
+NSPR.US,D,20140115,000000,17914729.26,19686515.67,17783485.83,19686515.67,0,0
+NSPR.US,D,20140116,000000,19686515.67,19686515.67,18570946.45,19489650.52,0,0
+NSPR.US,D,20140117,000000,19227163.64,20211489.43,19161541.92,19555272.24,0,0
+NSPR.US,D,20140121,000000,20014624.27,20342732.86,19095920.2,20342732.86,0,0
+NSPR.US,D,20140122,000000,20080245.99,20736463.18,19686515.67,20736463.18,0,0
+NSPR.US,D,20140123,000000,20867706.61,21064571.77,20080245.99,20867706.61,0,0
+NSPR.US,D,20140124,000000,20670841.46,20802084.9,20145867.71,20473976.3,0,0
+NSPR.US,D,20140127,000000,20342732.86,20539598.02,18702189.89,19752137.39,0,0
+NSPR.US,D,20140128,000000,19424028.8,20473976.3,19424028.8,20080245.99,0,0
+NSPR.US,D,20140129,000000,20080245.99,20342732.86,19489650.52,20342732.86,0,0
+NSPR.US,D,20140130,000000,20342732.86,20342732.86,19686515.67,20211489.43,0,0
+NSPR.US,D,20140131,000000,19752137.39,19883380.83,19095920.2,19489650.52,0,0
+NSPR.US,D,20140203,000000,19686515.67,19686515.67,18636568.17,19030298.49,0,0
+NSPR.US,D,20140204,000000,18636568.17,19620893.96,18570946.45,19030298.49,0,0
+NSPR.US,D,20140205,000000,18964676.77,19358407.08,18702189.89,19161541.92,0,0
+NSPR.US,D,20140206,000000,19161541.92,19752137.39,19030298.49,19686515.67,0,0
+NSPR.US,D,20140207,000000,19686515.67,20145867.71,19686515.67,19949002.55,0,0
+NSPR.US,D,20140210,000000,20211489.43,20342732.86,19292785.36,20145867.71,0,0
+NSPR.US,D,20140211,000000,20211489.43,20342732.86,19949002.55,20342732.86,0,0
+NSPR.US,D,20140212,000000,20342732.86,20670841.46,20014624.27,20408354.58,0,0
+NSPR.US,D,20140213,000000,20408354.58,20670841.46,19752137.39,20342732.86,0,0
+NSPR.US,D,20140214,000000,20605219.74,20605219.74,19424028.8,20014624.27,0,0
+NSPR.US,D,20140218,000000,20408354.58,21983275.84,19949002.55,21983275.84,0,0
+NSPR.US,D,20140219,000000,22245762.71,22901979.9,21786410.68,22639493.03,0,0
+NSPR.US,D,20140220,000000,22901979.9,23295710.21,21983275.84,23295710.21,0,0
+NSPR.US,D,20140221,000000,22967601.62,23295710.21,22311384.43,23164466.78,0,0
+NSPR.US,D,20140224,000000,23558197.09,23558197.09,21655167.24,23295710.21,0,0
+NSPR.US,D,20140225,000000,23755062.25,23755062.25,22114519.27,23623818.81,0,0
+NSPR.US,D,20140226,000000,22901979.9,24936253.19,22180140.99,24280036,0,0
+NSPR.US,D,20140227,000000,23951927.4,23951927.4,19883380.83,20802084.9,0,0
+NSPR.US,D,20140228,000000,20670841.46,22311384.43,20408354.58,20539598.02,0,0
+NSPR.US,D,20140303,000000,20473976.3,21392680.37,20014624.27,20605219.74,0,0
+NSPR.US,D,20140304,000000,20933328.33,21458302.08,20605219.74,21195815.21,0,0
+NSPR.US,D,20140305,000000,21458302.08,23689440.53,20867706.61,22967601.62,0,0
+NSPR.US,D,20140306,000000,22311384.43,24214414.28,21655167.24,22245762.71,0,0
+NSPR.US,D,20140307,000000,21983275.84,22573871.31,21195815.21,21589545.52,0,0
+NSPR.US,D,20140310,000000,21720788.96,24214414.28,20998950.05,21720788.96,0,0
+NSPR.US,D,20140311,000000,21392680.37,21523923.8,20539598.02,20539598.02,0,0
+NSPR.US,D,20140312,000000,20408354.58,22311384.43,20408354.58,21064571.77,0,0
+NSPR.US,D,20140313,000000,20670841.46,21589545.52,20408354.58,20408354.58,0,0
+NSPR.US,D,20140314,000000,21327058.65,21852032.4,20473976.3,20473976.3,0,0
+NSPR.US,D,20140317,000000,20736463.18,21655167.24,20408354.58,20802084.9,0,0
+NSPR.US,D,20140318,000000,20670841.46,21852032.4,20473976.3,20802084.9,0,0
+NSPR.US,D,20140319,000000,20998950.05,21917654.12,20802084.9,21130193.49,0,0
+NSPR.US,D,20140320,000000,20998950.05,21655167.24,20408354.58,21195815.21,0,0
+NSPR.US,D,20140321,000000,21064571.77,23623818.81,20408354.58,23623818.81,0,0
+NSPR.US,D,20140324,000000,22377006.15,22967601.62,20605219.74,21983275.84,0,0
+NSPR.US,D,20140325,000000,20998950.05,21786410.68,20736463.18,21786410.68,0,0
+NSPR.US,D,20140326,000000,21720788.96,21983275.84,20802084.9,21983275.84,0,0
+NSPR.US,D,20140327,000000,21720788.96,21720788.96,20802084.9,20802084.9,0,0
+NSPR.US,D,20140328,000000,20867706.61,20998950.05,20408354.58,20408354.58,0,0
+NSPR.US,D,20140331,000000,21523923.8,21523923.8,20014624.27,20014624.27,0,0
+NSPR.US,D,20140401,000000,20014624.27,20408354.58,20014624.27,20014624.27,0,0
+NSPR.US,D,20140402,000000,20342732.86,20998950.05,20211489.43,20998950.05,0,0
+NSPR.US,D,20140403,000000,20736463.18,21261436.93,20277111.14,20342732.86,0,0
+NSPR.US,D,20140404,000000,21130193.49,21130193.49,19817759.11,20014624.27,0,0
+NSPR.US,D,20140407,000000,20473976.3,20933328.33,18374081.3,19030298.49,0,0
+NSPR.US,D,20140408,000000,19227163.64,20408354.58,19030298.49,20408354.58,0,0
+NSPR.US,D,20140409,000000,20408354.58,20408354.58,18767811.61,19949002.55,0,0
+NSPR.US,D,20140410,000000,20080245.99,20080245.99,18439703.01,19095920.2,0,0
+NSPR.US,D,20140411,000000,18505324.73,19489650.52,17520998.95,18045972.7,0,0
+NSPR.US,D,20140414,000000,17783485.83,18505324.73,16274186.29,16405429.73,0,0
+NSPR.US,D,20140415,000000,17389755.51,17389755.51,15289860.51,15683590.82,0,0
+NSPR.US,D,20140416,000000,15749212.54,16536673.17,14830508.47,15486725.66,0,0
+NSPR.US,D,20140417,000000,15814834.26,17258512.07,15814834.26,16142942.85,0,0
+NSPR.US,D,20140421,000000,16011699.42,16602294.89,15749212.54,16077321.13,0,0
+NSPR.US,D,20140422,000000,17192890.36,17192890.36,15749212.54,15880455.98,0,0
+NSPR.US,D,20140423,000000,16536673.17,16602294.89,15749212.54,15749212.54,0,0
+NSPR.US,D,20140424,000000,16602294.89,16602294.89,15617969.1,15617969.1,0,0
+NSPR.US,D,20140425,000000,15814834.26,15814834.26,15092995.35,15092995.35,0,0
+NSPR.US,D,20140428,000000,15617969.1,15617969.1,15355482.23,15552347.38,0,0
+NSPR.US,D,20140429,000000,15749212.54,16799160.04,15683590.82,16208564.57,0,0
+NSPR.US,D,20140430,000000,14764886.76,14764886.76,11746287.69,13780560.97,0,0
+NSPR.US,D,20140501,000000,13846182.69,14174291.29,13255587.22,13386830.66,0,0
+NSPR.US,D,20140502,000000,13649317.53,14239913,13189965.5,14174291.29,0,0
+NSPR.US,D,20140505,000000,13452452.38,14436778.16,13321208.94,13518074.1,0,0
+NSPR.US,D,20140506,000000,13846182.69,14633643.32,13518074.1,14305534.72,0,0
+NSPR.US,D,20140507,000000,14043047.85,14502399.88,13518074.1,14436778.16,0,0
+NSPR.US,D,20140508,000000,13780560.97,14896130.19,13780560.97,14568021.6,0,0
+NSPR.US,D,20140509,000000,14305534.72,15027373.63,14108669.57,14830508.47,0,0
+NSPR.US,D,20140512,000000,14502399.88,16339808.01,14502399.88,15683590.82,0,0
+NSPR.US,D,20140513,000000,15683590.82,16405429.73,15486725.66,16077321.13,0,0
+NSPR.US,D,20140514,000000,16339808.01,16536673.17,15814834.26,15814834.26,0,0
+NSPR.US,D,20140515,000000,15749212.54,15946077.7,14633643.32,15355482.23,0,0
+NSPR.US,D,20140516,000000,15092995.35,16077321.13,14830508.47,15946077.7,0,0
+NSPR.US,D,20140519,000000,15814834.26,16733538.32,15224238.79,16405429.73,0,0
+NSPR.US,D,20140520,000000,16733538.32,16733538.32,15683590.82,16208564.57,0,0
+NSPR.US,D,20140521,000000,15814834.26,16996025.2,15224238.79,15814834.26,0,0
+NSPR.US,D,20140522,000000,15946077.7,16274186.29,14961751.91,15355482.23,0,0
+NSPR.US,D,20140523,000000,15355482.23,15552347.38,14830508.47,15355482.23,0,0
+NSPR.US,D,20140527,000000,14830508.47,15552347.38,14830508.47,15421103.94,0,0
+NSPR.US,D,20140528,000000,15486725.66,15880455.98,15421103.94,15486725.66,0,0
+NSPR.US,D,20140529,000000,16733538.32,17520998.95,15814834.26,16339808.01,0,0
+NSPR.US,D,20140530,000000,16667916.6,17389755.51,15814834.26,16405429.73,0,0
+NSPR.US,D,20140602,000000,16011699.42,16799160.04,15880455.98,16274186.29,0,0
+NSPR.US,D,20140603,000000,16208564.57,16602294.89,16142942.85,16339808.01,0,0
+NSPR.US,D,20140604,000000,17192890.36,17389755.51,16077321.13,16471051.45,0,0
+NSPR.US,D,20140605,000000,16339808.01,17324133.79,15814834.26,17127268.64,0,0
+NSPR.US,D,20140606,000000,17061646.92,19424028.8,17061646.92,18308459.58,0,0
+NSPR.US,D,20140609,000000,17914729.26,18374081.3,17914729.26,18242837.86,0,0
+NSPR.US,D,20140610,000000,18374081.3,19358407.08,18177216.14,18374081.3,0,0
+NSPR.US,D,20140611,000000,18374081.3,19358407.08,18374081.3,19030298.49,0,0
+NSPR.US,D,20140612,000000,19227163.64,20539598.02,18702189.89,20408354.58,0,0
+NSPR.US,D,20140613,000000,20473976.3,20998950.05,20277111.14,20867706.61,0,0
+NSPR.US,D,20140616,000000,20670841.46,20998950.05,20539598.02,20867706.61,0,0
+NSPR.US,D,20140617,000000,20539598.02,20998950.05,17192890.36,19686515.67,0,0
+NSPR.US,D,20140618,000000,19686515.67,20605219.74,19686515.67,20277111.14,0,0
+NSPR.US,D,20140619,000000,19817759.11,20080245.99,18636568.17,19358407.08,0,0
+NSPR.US,D,20140620,000000,19686515.67,21327058.65,19030298.49,21327058.65,0,0
+NSPR.US,D,20140623,000000,20342732.86,21327058.65,18833433.33,20277111.14,0,0
+NSPR.US,D,20140624,000000,20014624.27,20277111.14,18702189.89,19095920.2,0,0
+NSPR.US,D,20140625,000000,19095920.2,19620893.96,19095920.2,19358407.08,0,0
+NSPR.US,D,20140626,000000,19424028.8,19555272.24,18767811.61,19358407.08,0,0
+NSPR.US,D,20140627,000000,19686515.67,20408354.58,18702189.89,20408354.58,0,0
+NSPR.US,D,20140630,000000,20342732.86,20342732.86,18899055.05,19358407.08,0,0
+NSPR.US,D,20140701,000000,19686515.67,19817759.11,18439703.01,19095920.2,0,0
+NSPR.US,D,20140702,000000,19095920.2,19620893.96,17324133.79,18374081.3,0,0
+NSPR.US,D,20140703,000000,18374081.3,19161541.92,18374081.3,19030298.49,0,0
+NSPR.US,D,20140707,000000,19095920.2,19095920.2,18505324.73,18702189.89,0,0
+NSPR.US,D,20140708,000000,18964676.77,18964676.77,18045972.7,18111594.42,0,0
+NSPR.US,D,20140709,000000,18045972.7,18045972.7,16405429.73,17192890.36,0,0
+NSPR.US,D,20140710,000000,16733538.32,16864781.76,16274186.29,16274186.29,0,0
+NSPR.US,D,20140711,000000,16077321.13,17389755.51,16077321.13,16405429.73,0,0
+NSPR.US,D,20140714,000000,16471051.45,17127268.64,16405429.73,17127268.64,0,0
+NSPR.US,D,20140715,000000,17192890.36,17652242.39,16274186.29,16274186.29,0,0
+NSPR.US,D,20140716,000000,16274186.29,17127268.64,15946077.7,16602294.89,0,0
+NSPR.US,D,20140717,000000,17192890.36,17192890.36,16274186.29,16733538.32,0,0
+NSPR.US,D,20140718,000000,17324133.79,17324133.79,16077321.13,16471051.45,0,0
+NSPR.US,D,20140721,000000,17061646.92,17717864.11,16536673.17,16536673.17,0,0
+NSPR.US,D,20140722,000000,16405429.73,16405429.73,15552347.38,15749212.54,0,0
+NSPR.US,D,20140723,000000,15683590.82,15946077.7,15158617.07,15158617.07,0,0
+NSPR.US,D,20140724,000000,15224238.79,16011699.42,14896130.19,15421103.94,0,0
+NSPR.US,D,20140725,000000,15289860.51,15486725.66,14896130.19,14896130.19,0,0
+NSPR.US,D,20140728,000000,15158617.07,16077321.13,14633643.32,14764886.76,0,0
+NSPR.US,D,20140729,000000,14764886.76,15749212.54,14633643.32,14699265.04,0,0
+NSPR.US,D,20140730,000000,14699265.04,15289860.51,14633643.32,14633643.32,0,0
+NSPR.US,D,20140731,000000,14633643.32,15749212.54,13911804.41,15027373.63,0,0
+NSPR.US,D,20140801,000000,15158617.07,16733538.32,15158617.07,15617969.1,0,0
+NSPR.US,D,20140804,000000,16339808.01,16339808.01,15617969.1,15946077.7,0,0
+NSPR.US,D,20140805,000000,15880455.98,16864781.76,15355482.23,15946077.7,0,0
+NSPR.US,D,20140806,000000,15486725.66,16339808.01,15486725.66,15946077.7,0,0
+NSPR.US,D,20140807,000000,16011699.42,16011699.42,15552347.38,15880455.98,0,0
+NSPR.US,D,20140808,000000,15617969.1,16339808.01,15552347.38,16077321.13,0,0
+NSPR.US,D,20140811,000000,16077321.13,16077321.13,15552347.38,15749212.54,0,0
+NSPR.US,D,20140812,000000,15552347.38,16142942.85,15421103.94,15880455.98,0,0
+NSPR.US,D,20140813,000000,16339808.01,16405429.73,15749212.54,16339808.01,0,0
+NSPR.US,D,20140814,000000,16405429.73,16405429.73,15552347.38,16077321.13,0,0
+NSPR.US,D,20140815,000000,15552347.38,16077321.13,15486725.66,15749212.54,0,0
+NSPR.US,D,20140818,000000,16077321.13,16208564.57,15946077.7,16011699.42,0,0
+NSPR.US,D,20140819,000000,15814834.26,15946077.7,15092995.35,15552347.38,0,0
+NSPR.US,D,20140820,000000,15289860.51,16077321.13,14830508.47,15880455.98,0,0
+NSPR.US,D,20140821,000000,16077321.13,16077321.13,15421103.94,15683590.82,0,0
+NSPR.US,D,20140822,000000,16011699.42,16011699.42,15486725.66,15946077.7,0,0
+NSPR.US,D,20140825,000000,15421103.94,15880455.98,15355482.23,15617969.1,0,0
+NSPR.US,D,20140826,000000,15421103.94,16339808.01,15421103.94,15946077.7,0,0
+NSPR.US,D,20140827,000000,16339808.01,16536673.17,15749212.54,16274186.29,0,0
+NSPR.US,D,20140828,000000,16471051.45,16471051.45,15158617.07,15158617.07,0,0
+NSPR.US,D,20140829,000000,15355482.23,16274186.29,15355482.23,15552347.38,0,0
+NSPR.US,D,20140902,000000,15617969.1,16274186.29,15552347.38,16274186.29,0,0
+NSPR.US,D,20140903,000000,16077321.13,16077321.13,15158617.07,15552347.38,0,0
+NSPR.US,D,20140904,000000,15617969.1,15617969.1,15158617.07,15421103.94,0,0
+NSPR.US,D,20140905,000000,15224238.79,15421103.94,15092995.35,15289860.51,0,0
+NSPR.US,D,20140908,000000,15158617.07,15486725.66,14896130.19,15486725.66,0,0
+NSPR.US,D,20140909,000000,15355482.23,16011699.42,14961751.91,15355482.23,0,0
+NSPR.US,D,20140910,000000,15749212.54,15749212.54,14896130.19,15749212.54,0,0
+NSPR.US,D,20140911,000000,15552347.38,15552347.38,14371156.44,14764886.76,0,0
+NSPR.US,D,20140912,000000,14436778.16,14764886.76,14371156.44,14633643.32,0,0
+NSPR.US,D,20140915,000000,14371156.44,15421103.94,14108669.57,14371156.44,0,0
+NSPR.US,D,20140916,000000,13780560.97,14502399.88,13452452.38,13846182.69,0,0
+NSPR.US,D,20140917,000000,14633643.32,15683590.82,13518074.1,14043047.85,0,0
+NSPR.US,D,20140918,000000,13780560.97,14305534.72,12861856.91,13386830.66,0,0
+NSPR.US,D,20140919,000000,13386830.66,14108669.57,12927478.63,12927478.63,0,0
+NSPR.US,D,20140922,000000,12730613.47,12861856.91,11943152.84,12271261.44,0,0
+NSPR.US,D,20140923,000000,11877531.12,13911804.41,11877531.12,12796235.19,0,0
+NSPR.US,D,20140924,000000,12927478.63,13714939.25,12402504.87,13386830.66,0,0
+NSPR.US,D,20140925,000000,12927478.63,13124343.78,12336883.16,12796235.19,0,0
+NSPR.US,D,20140926,000000,12993100.34,13058722.06,12468126.59,12533748.31,0,0
+NSPR.US,D,20140929,000000,12336883.16,12993100.34,12140018,12468126.59,0,0
+NSPR.US,D,20140930,000000,12402504.87,14436778.16,12402504.87,14436778.16,0,0
+NSPR.US,D,20141001,000000,14305534.72,14371156.44,13255587.22,13518074.1,0,0
+NSPR.US,D,20141002,000000,13321208.94,14633643.32,12796235.19,13714939.25,0,0
+NSPR.US,D,20141003,000000,13452452.38,13846182.69,13452452.38,13649317.53,0,0
+NSPR.US,D,20141006,000000,13452452.38,14043047.85,13058722.06,13058722.06,0,0
+NSPR.US,D,20141007,000000,12927478.63,12927478.63,12468126.59,12599370.03,0,0
+NSPR.US,D,20141008,000000,12861856.91,13058722.06,12271261.44,12271261.44,0,0
+NSPR.US,D,20141009,000000,12468126.59,12993100.34,11877531.12,12730613.47,0,0
+NSPR.US,D,20141010,000000,13255587.22,13255587.22,12468126.59,12927478.63,0,0
+NSPR.US,D,20141013,000000,12861856.91,13321208.94,12861856.91,13124343.78,0,0
+NSPR.US,D,20141014,000000,13124343.78,13124343.78,11877531.12,11943152.84,0,0
+NSPR.US,D,20141015,000000,12008774.56,12140018,11549422.53,11746287.69,0,0
+NSPR.US,D,20141016,000000,11615044.25,12533748.31,11549422.53,11549422.53,0,0
+NSPR.US,D,20141017,000000,11549422.53,11943152.84,10696340.18,11090070.5,0,0
+NSPR.US,D,20141020,000000,11286935.65,12993100.34,11286935.65,12468126.59,0,0
+NSPR.US,D,20141021,000000,12008774.56,12993100.34,11746287.69,11746287.69,0,0
+NSPR.US,D,20141022,000000,11877531.12,12140018,11221313.93,11221313.93,0,0
+NSPR.US,D,20141023,000000,11221313.93,11746287.69,11155692.22,11352557.37,0,0
+NSPR.US,D,20141024,000000,11352557.37,11549422.53,11024448.78,11286935.65,0,0
+NSPR.US,D,20141027,000000,11549422.53,11549422.53,10893205.34,11024448.78,0,0
+NSPR.US,D,20141028,000000,11155692.22,12599370.03,11155692.22,11615044.25,0,0
+NSPR.US,D,20141029,000000,12140018,12664991.75,11615044.25,11943152.84,0,0
+NSPR.US,D,20141030,000000,11549422.53,12730613.47,10761961.9,11024448.78,0,0
+NSPR.US,D,20141031,000000,11286935.65,11680665.97,10499475.03,11155692.22,0,0
+NSPR.US,D,20141103,000000,11221313.93,11418179.09,10105744.71,10105744.71,0,0
+NSPR.US,D,20141104,000000,8858932.05,10171366.43,7546497.68,7874606.27,0,0
+NSPR.US,D,20141105,000000,8202714.86,8465201.74,7874606.27,7940227.99,0,0
+NSPR.US,D,20141106,000000,8465201.74,8465201.74,8005849.71,8202714.86,0,0
+NSPR.US,D,20141107,000000,8333958.3,8333958.3,7874606.27,8137093.15,0,0
+NSPR.US,D,20141110,000000,8268336.58,8333958.3,7743362.83,7940227.99,0,0
+NSPR.US,D,20141111,000000,7940227.99,8005849.71,7677741.11,7940227.99,0,0
+NSPR.US,D,20141112,000000,7874606.27,8137093.15,7808984.55,8071471.43,0,0
+NSPR.US,D,20141113,000000,7743362.83,8137093.15,7677741.11,7677741.11,0,0
+NSPR.US,D,20141114,000000,7874606.27,8202714.86,7612119.39,7612119.39,0,0
+NSPR.US,D,20141117,000000,7677741.11,7808984.55,7087145.64,7612119.39,0,0
+NSPR.US,D,20141118,000000,7612119.39,7808984.55,7480875.96,7546497.68,0,0
+NSPR.US,D,20141119,000000,7743362.83,7743362.83,7480875.96,7480875.96,0,0
+NSPR.US,D,20141120,000000,7546497.68,7612119.39,6890280.49,6955902.2,0,0
+NSPR.US,D,20141121,000000,7087145.64,7284010.8,6890280.49,7152767.36,0,0
+NSPR.US,D,20141124,000000,7218389.08,7284010.8,6759037.05,6955902.2,0,0
+NSPR.US,D,20141125,000000,7021523.92,7152767.36,6234063.3,6234063.3,0,0
+NSPR.US,D,20141126,000000,6234063.3,7021523.92,6234063.3,6824658.77,0,0
+NSPR.US,D,20141128,000000,6890280.49,6890280.49,6299685.02,6365306.73,0,0
+NSPR.US,D,20141201,000000,6562171.89,6890280.49,6234063.3,6365306.73,0,0
+NSPR.US,D,20141202,000000,6234063.3,6562171.89,6102819.86,6234063.3,0,0
+NSPR.US,D,20141203,000000,6102819.86,6496550.17,5905954.7,6365306.73,0,0
+NSPR.US,D,20141204,000000,6562171.89,6562171.89,6168441.58,6234063.3,0,0
+NSPR.US,D,20141205,000000,6102819.86,6562171.89,6102819.86,6562171.89,0,0
+NSPR.US,D,20141208,000000,6562171.89,6693415.33,6102819.86,6496550.17,0,0
+NSPR.US,D,20141209,000000,6562171.89,6562171.89,6234063.3,6496550.17,0,0
+NSPR.US,D,20141210,000000,6562171.89,6562171.89,6102819.86,6562171.89,0,0
+NSPR.US,D,20141211,000000,6627793.61,6627793.61,5905954.7,5971576.42,0,0
+NSPR.US,D,20141212,000000,6102819.86,6234063.3,5905954.7,6168441.58,0,0
+NSPR.US,D,20141215,000000,6496550.17,6562171.89,5577846.11,5709089.55,0,0
+NSPR.US,D,20141216,000000,5643467.83,6299685.02,4987250.64,5184115.79,0,0
+NSPR.US,D,20141217,000000,5249737.51,5577846.11,4921628.92,5052872.36,0,0
+NSPR.US,D,20141218,000000,5315359.23,5512224.39,4790385.48,4856007.2,0,0
+NSPR.US,D,20141219,000000,4856007.2,5774711.26,4593520.32,4856007.2,0,0
+NSPR.US,D,20141222,000000,4856007.2,5052872.36,4724763.76,4790385.48,0,0
+NSPR.US,D,20141223,000000,4790385.48,4987250.64,4659142.04,4724763.76,0,0
+NSPR.US,D,20141224,000000,4659142.04,4921628.92,4593520.32,4593520.32,0,0
+NSPR.US,D,20141226,000000,4593520.32,4856007.2,4593520.32,4790385.48,0,0
+NSPR.US,D,20141229,000000,4790385.48,5249737.51,4593520.32,5118494.08,0,0
+NSPR.US,D,20141230,000000,4856007.2,5118494.08,4790385.48,4856007.2,0,0
+NSPR.US,D,20141231,000000,4790385.48,5380980.95,4790385.48,5118494.08,0,0
+NSPR.US,D,20150102,000000,5249737.51,5249737.51,4921628.92,5249737.51,0,0
+NSPR.US,D,20150105,000000,5052872.36,5512224.39,5052872.36,5118494.08,0,0
+NSPR.US,D,20150106,000000,5577846.11,5840332.98,5315359.23,5446602.67,0,0
+NSPR.US,D,20150107,000000,5774711.26,5774711.26,5249737.51,5249737.51,0,0
+NSPR.US,D,20150108,000000,5643467.83,5643467.83,5184115.79,5249737.51,0,0
+NSPR.US,D,20150109,000000,5512224.39,5577846.11,5184115.79,5184115.79,0,0
+NSPR.US,D,20150112,000000,5577846.11,5774711.26,5577846.11,5643467.83,0,0
+NSPR.US,D,20150113,000000,6562171.89,6627793.61,5446602.67,5512224.39,0,0
+NSPR.US,D,20150114,000000,5643467.83,5971576.42,5643467.83,5774711.26,0,0
+NSPR.US,D,20150115,000000,6102819.86,6102819.86,5512224.39,5512224.39,0,0
+NSPR.US,D,20150116,000000,5446602.67,5905954.7,5315359.23,5774711.26,0,0
+NSPR.US,D,20150120,000000,5905954.7,5905954.7,5643467.83,5709089.55,0,0
+NSPR.US,D,20150121,000000,5577846.11,5577846.11,4987250.64,5446602.67,0,0
+NSPR.US,D,20150122,000000,5118494.08,5380980.95,4856007.2,4987250.64,0,0
+NSPR.US,D,20150123,000000,4659142.04,5249737.51,4593520.32,4921628.92,0,0
+NSPR.US,D,20150126,000000,4790385.48,5774711.26,4724763.76,4724763.76,0,0
+NSPR.US,D,20150127,000000,5380980.95,5380980.95,4856007.2,5249737.51,0,0
+NSPR.US,D,20150128,000000,5249737.51,5512224.39,4987250.64,5249737.51,0,0
+NSPR.US,D,20150129,000000,5577846.11,5577846.11,5249737.51,5446602.67,0,0
+NSPR.US,D,20150130,000000,5249737.51,5512224.39,5249737.51,5249737.51,0,0
+NSPR.US,D,20150202,000000,5249737.51,5380980.95,5249737.51,5249737.51,0,0
+NSPR.US,D,20150203,000000,5249737.51,5446602.67,5184115.79,5184115.79,0,0
+NSPR.US,D,20150204,000000,5380980.95,5512224.39,4921628.92,4987250.64,0,0
+NSPR.US,D,20150205,000000,4790385.48,5249737.51,4396655.17,4790385.48,0,0
+NSPR.US,D,20150206,000000,5184115.79,5184115.79,4462276.89,4593520.32,0,0
+NSPR.US,D,20150209,000000,5052872.36,5380980.95,4856007.2,5249737.51,0,0
+NSPR.US,D,20150210,000000,5446602.67,5446602.67,4724763.76,4921628.92,0,0
+NSPR.US,D,20150211,000000,4921628.92,5052872.36,4724763.76,4987250.64,0,0
+NSPR.US,D,20150212,000000,4921628.92,5118494.08,4921628.92,4921628.92,0,0
+NSPR.US,D,20150213,000000,4659142.04,4921628.92,4068546.57,4593520.32,0,0
+NSPR.US,D,20150217,000000,4331033.45,4659142.04,3609194.54,4527898.61,0,0
+NSPR.US,D,20150218,000000,4527898.61,4593520.32,4134168.29,4331033.45,0,0
+NSPR.US,D,20150219,000000,4265411.73,4593520.32,3543572.82,3871681.42,0,0
+NSPR.US,D,20150220,000000,3871681.42,4331033.45,3674816.26,4068546.57,0,0
+NSPR.US,D,20150223,000000,4068546.57,4068546.57,3674816.26,4002924.85,0,0
+NSPR.US,D,20150224,000000,4068546.57,4068546.57,3674816.26,3674816.26,0,0
+NSPR.US,D,20150225,000000,3806059.7,3871681.42,3609194.54,3609194.54,0,0
+NSPR.US,D,20150226,000000,4002924.85,4002924.85,3543572.82,3674816.26,0,0
+NSPR.US,D,20150227,000000,3609194.54,4265411.73,3609194.54,3937303.13,0,0
+NSPR.US,D,20150302,000000,4134168.29,4199790.01,3674816.26,3937303.13,0,0
+NSPR.US,D,20150303,000000,3937303.13,4134168.29,3609194.54,3609194.54,0,0
+NSPR.US,D,20150304,000000,2034273.29,2296760.16,1706164.69,1903029.85,2,0
+NSPR.US,D,20150305,000000,1903029.85,1903029.85,1706164.69,1837408.13,1,0
+NSPR.US,D,20150306,000000,1837408.13,2034273.29,1837408.13,1903029.85,0,0
+NSPR.US,D,20150309,000000,1968651.57,2034273.29,1837408.13,1968651.57,0,0
+NSPR.US,D,20150310,000000,2034273.29,2034273.29,1837408.13,1837408.13,0,0
+NSPR.US,D,20150311,000000,1968651.57,1968651.57,1509299.54,1706164.69,1,0
+NSPR.US,D,20150312,000000,1903029.85,1903029.85,1706164.69,1903029.85,0,0
+NSPR.US,D,20150313,000000,1903029.85,1968651.57,1771786.41,1968651.57,0,0
+NSPR.US,D,20150316,000000,1968651.57,2099895.01,1837408.13,2034273.29,0,0
+NSPR.US,D,20150317,000000,2165516.72,2231138.44,1968651.57,2099895.01,1,0
+NSPR.US,D,20150318,000000,2165516.72,2165516.72,1968651.57,2099895.01,0,0
+NSPR.US,D,20150319,000000,2231138.44,2428003.6,2099895.01,2362381.88,1,0
+NSPR.US,D,20150320,000000,2493625.32,2493625.32,2296760.16,2296760.16,0,0
+NSPR.US,D,20150323,000000,2428003.6,2493625.32,2296760.16,2428003.6,0,0
+NSPR.US,D,20150324,000000,2428003.6,2428003.6,2165516.72,2296760.16,0,0
+NSPR.US,D,20150325,000000,2296760.16,2296760.16,2034273.29,2231138.44,0,0
+NSPR.US,D,20150326,000000,2034273.29,2231138.44,2034273.29,2034273.29,0,0
+NSPR.US,D,20150327,000000,2165516.72,2165516.72,2034273.29,2165516.72,0,0
+NSPR.US,D,20150330,000000,2296760.16,2296760.16,2034273.29,2099895.01,0,0
+NSPR.US,D,20150331,000000,2165516.72,2165516.72,2034273.29,2099895.01,0,0
+NSPR.US,D,20150401,000000,2034273.29,2099895.01,2034273.29,2034273.29,0,0
+NSPR.US,D,20150402,000000,2034273.29,2231138.44,2034273.29,2099895.01,0,0
+NSPR.US,D,20150406,000000,2231138.44,2231138.44,2165516.72,2231138.44,0,0
+NSPR.US,D,20150407,000000,2296760.16,2296760.16,2165516.72,2231138.44,0,0
+NSPR.US,D,20150408,000000,2231138.44,2231138.44,2034273.29,2165516.72,0,0
+NSPR.US,D,20150409,000000,2034273.29,2099895.01,1968651.57,2099895.01,0,0
+NSPR.US,D,20150410,000000,2099895.01,2099895.01,2034273.29,2099895.01,0,0
+NSPR.US,D,20150413,000000,2099895.01,2099895.01,1968651.57,2034273.29,0,0
+NSPR.US,D,20150414,000000,2099895.01,2099895.01,1968651.57,2034273.29,0,0
+NSPR.US,D,20150415,000000,2034273.29,2034273.29,1837408.13,1968651.57,0,0
+NSPR.US,D,20150416,000000,1968651.57,1968651.57,1903029.85,1903029.85,0,0
+NSPR.US,D,20150417,000000,1903029.85,1903029.85,1640542.97,1771786.41,0,0
+NSPR.US,D,20150420,000000,1837408.13,1968651.57,1706164.69,1706164.69,0,0
+NSPR.US,D,20150421,000000,1706164.69,1706164.69,1574921.25,1574921.25,0,0
+NSPR.US,D,20150422,000000,1509299.54,1837408.13,1509299.54,1706164.69,0,0
+NSPR.US,D,20150423,000000,1903029.85,1903029.85,1771786.41,1837408.13,0,0
+NSPR.US,D,20150424,000000,1903029.85,1903029.85,1706164.69,1706164.69,0,0
+NSPR.US,D,20150427,000000,1837408.13,1903029.85,1706164.69,1837408.13,0,0
+NSPR.US,D,20150428,000000,1837408.13,1968651.57,1771786.41,1903029.85,0,0
+NSPR.US,D,20150429,000000,1903029.85,1968651.57,1640542.97,1640542.97,0,0
+NSPR.US,D,20150430,000000,1771786.41,1903029.85,1640542.97,1706164.69,0,0
+NSPR.US,D,20150501,000000,1837408.13,1837408.13,1706164.69,1771786.41,0,0
+NSPR.US,D,20150504,000000,1706164.69,1837408.13,1640542.97,1706164.69,0,0
+NSPR.US,D,20150505,000000,1771786.41,1837408.13,1640542.97,1771786.41,0,0
+NSPR.US,D,20150506,000000,1837408.13,1837408.13,1706164.69,1771786.41,0,0
+NSPR.US,D,20150507,000000,1771786.41,1837408.13,1706164.69,1771786.41,0,0
+NSPR.US,D,20150508,000000,1771786.41,1771786.41,1706164.69,1706164.69,0,0
+NSPR.US,D,20150511,000000,1706164.69,1771786.41,1574921.25,1574921.25,0,0
+NSPR.US,D,20150512,000000,1509299.54,1574921.25,1443677.82,1509299.54,0,0
+NSPR.US,D,20150513,000000,1443677.82,1509299.54,1312434.38,1312434.38,0,0
+NSPR.US,D,20150514,000000,1312434.38,1378056.1,1312434.38,1312434.38,0,0
+NSPR.US,D,20150515,000000,1312434.38,1378056.1,1246812.66,1312434.38,0,0
+NSPR.US,D,20150518,000000,1509299.54,1574921.25,1246812.66,1509299.54,0,0
+NSPR.US,D,20150519,000000,1509299.54,1640542.97,1443677.82,1443677.82,0,0
+NSPR.US,D,20150520,000000,1443677.82,1574921.25,1378056.1,1509299.54,0,0
+NSPR.US,D,20150521,000000,1640542.97,1640542.97,1312434.38,1378056.1,0,0
+NSPR.US,D,20150522,000000,1706164.69,1706164.69,1443677.82,1574921.25,0,0
+NSPR.US,D,20150526,000000,1509299.54,1574921.25,1443677.82,1509299.54,0,0
+NSPR.US,D,20150527,000000,1443677.82,1706164.69,1443677.82,1574921.25,0,0
+NSPR.US,D,20150528,000000,1640542.97,1640542.97,1443677.82,1443677.82,0,0
+NSPR.US,D,20150529,000000,1509299.54,1574921.25,1443677.82,1509299.54,0,0
+NSPR.US,D,20150601,000000,1509299.54,1574921.25,1509299.54,1509299.54,0,0
+NSPR.US,D,20150602,000000,1574921.25,1574921.25,1509299.54,1574921.25,0,0
+NSPR.US,D,20150603,000000,1509299.54,1574921.25,1509299.54,1574921.25,0,0
+NSPR.US,D,20150604,000000,1574921.25,1837408.13,1574921.25,1771786.41,0,0
+NSPR.US,D,20150605,000000,1837408.13,2099895.01,1771786.41,1903029.85,0,0
+NSPR.US,D,20150608,000000,1968651.57,2034273.29,1706164.69,1771786.41,0,0
+NSPR.US,D,20150609,000000,1771786.41,1903029.85,1771786.41,1771786.41,0,0
+NSPR.US,D,20150610,000000,1706164.69,1837408.13,1574921.25,1574921.25,0,0
+NSPR.US,D,20150611,000000,1640542.97,1771786.41,1574921.25,1706164.69,0,0
+NSPR.US,D,20150612,000000,1640542.97,1706164.69,1574921.25,1640542.97,0,0
+NSPR.US,D,20150615,000000,1640542.97,1771786.41,1574921.25,1640542.97,0,0
+NSPR.US,D,20150616,000000,1771786.41,1837408.13,1706164.69,1771786.41,0,0
+NSPR.US,D,20150617,000000,1837408.13,2034273.29,1706164.69,1837408.13,0,0
+NSPR.US,D,20150618,000000,1837408.13,1903029.85,1640542.97,1771786.41,0,0
+NSPR.US,D,20150619,000000,1771786.41,1903029.85,1706164.69,1837408.13,0,0
+NSPR.US,D,20150622,000000,1771786.41,2165516.72,1771786.41,2099895.01,1,0
+NSPR.US,D,20150623,000000,2296760.16,2756112.19,2165516.72,2493625.32,3,0
+NSPR.US,D,20150624,000000,2559247.04,2624868.76,2165516.72,2231138.44,1,0
+NSPR.US,D,20150625,000000,2231138.44,2231138.44,1837408.13,1903029.85,0,0
+NSPR.US,D,20150626,000000,1903029.85,2099895.01,1837408.13,1837408.13,0,0
+NSPR.US,D,20150629,000000,1771786.41,1837408.13,1640542.97,1837408.13,0,0
+NSPR.US,D,20150630,000000,1837408.13,1903029.85,1706164.69,1837408.13,0,0
+NSPR.US,D,20150701,000000,1837408.13,2099895.01,1771786.41,1771786.41,0,0
+NSPR.US,D,20150702,000000,1837408.13,1903029.85,1706164.69,1837408.13,0,0
+NSPR.US,D,20150706,000000,1771786.41,1837408.13,1706164.69,1837408.13,0,0
+NSPR.US,D,20150707,000000,1837408.13,1837408.13,1640542.97,1771786.41,0,0
+NSPR.US,D,20150708,000000,1771786.41,1771786.41,1574921.25,1574921.25,0,0
+NSPR.US,D,20150709,000000,1574921.25,1706164.69,1509299.54,1574921.25,0,0
+NSPR.US,D,20150710,000000,1640542.97,1640542.97,1574921.25,1640542.97,0,0
+NSPR.US,D,20150713,000000,1706164.69,1706164.69,1574921.25,1574921.25,0,0
+NSPR.US,D,20150714,000000,1574921.25,1771786.41,1574921.25,1706164.69,0,0
+NSPR.US,D,20150715,000000,1640542.97,1771786.41,1574921.25,1706164.69,0,0
+NSPR.US,D,20150716,000000,1706164.69,1706164.69,1574921.25,1574921.25,0,0
+NSPR.US,D,20150717,000000,1574921.25,1706164.69,1443677.82,1509299.54,0,0
+NSPR.US,D,20150720,000000,1509299.54,1574921.25,1378056.1,1443677.82,0,0
+NSPR.US,D,20150721,000000,1443677.82,1509299.54,1378056.1,1509299.54,0,0
+NSPR.US,D,20150722,000000,1443677.82,1509299.54,1378056.1,1443677.82,0,0
+NSPR.US,D,20150723,000000,1312434.38,1509299.54,1312434.38,1312434.38,0,0
+NSPR.US,D,20150724,000000,1312434.38,1443677.82,1246812.66,1312434.38,0,0
+NSPR.US,D,20150727,000000,1312434.38,1312434.38,1181190.94,1246812.66,0,0
+NSPR.US,D,20150728,000000,1312434.38,1312434.38,1246812.66,1246812.66,0,0
+NSPR.US,D,20150729,000000,1312434.38,1378056.1,1246812.66,1378056.1,0,0
+NSPR.US,D,20150730,000000,1378056.1,1378056.1,1246812.66,1378056.1,0,0
+NSPR.US,D,20150731,000000,1378056.1,1378056.1,1246812.66,1378056.1,0,0
+NSPR.US,D,20150803,000000,1312434.38,1378056.1,1246812.66,1378056.1,0,0
+NSPR.US,D,20150804,000000,1378056.1,1837408.13,1378056.1,1837408.13,0,0
+NSPR.US,D,20150805,000000,1771786.41,1903029.85,1509299.54,1640542.97,0,0
+NSPR.US,D,20150806,000000,2034273.29,2034273.29,1312434.38,1378056.1,1,0
+NSPR.US,D,20150807,000000,1509299.54,1574921.25,1443677.82,1443677.82,0,0
+NSPR.US,D,20150810,000000,1509299.54,1574921.25,1378056.1,1378056.1,0,0
+NSPR.US,D,20150811,000000,1378056.1,1443677.82,1246812.66,1312434.38,0,0
+NSPR.US,D,20150812,000000,1312434.38,1312434.38,1246812.66,1246812.66,0,0
+NSPR.US,D,20150813,000000,1246812.66,1312434.38,1246812.66,1246812.66,0,0
+NSPR.US,D,20150814,000000,1246812.66,1378056.1,1246812.66,1312434.38,0,0
+NSPR.US,D,20150817,000000,1312434.38,1378056.1,1246812.66,1312434.38,0,0
+NSPR.US,D,20150818,000000,1246812.66,1378056.1,1246812.66,1246812.66,0,0
+NSPR.US,D,20150819,000000,1246812.66,1378056.1,1246812.66,1312434.38,0,0
+NSPR.US,D,20150820,000000,1246812.66,1443677.82,1246812.66,1312434.38,0,0
+NSPR.US,D,20150821,000000,1312434.38,1443677.82,1246812.66,1378056.1,0,0
+NSPR.US,D,20150824,000000,1246812.66,1312434.38,1246812.66,1312434.38,0,0
+NSPR.US,D,20150825,000000,1378056.1,1378056.1,1246812.66,1246812.66,0,0
+NSPR.US,D,20150826,000000,1312434.38,1312434.38,1181190.94,1181190.94,0,0
+NSPR.US,D,20150827,000000,1246812.66,1378056.1,1181190.94,1312434.38,0,0
+NSPR.US,D,20150828,000000,1312434.38,1378056.1,1246812.66,1246812.66,0,0
+NSPR.US,D,20150831,000000,1246812.66,1378056.1,1181190.94,1246812.66,0,0
+NSPR.US,D,20150901,000000,1246812.66,1378056.1,1246812.66,1312434.38,0,0
+NSPR.US,D,20150902,000000,1378056.1,1509299.54,1312434.38,1312434.38,0,0
+NSPR.US,D,20150903,000000,1312434.38,1443677.82,1246812.66,1246812.66,0,0
+NSPR.US,D,20150904,000000,1246812.66,1378056.1,1246812.66,1246812.66,0,0
+NSPR.US,D,20150908,000000,1246812.66,1378056.1,1246812.66,1312434.38,0,0
+NSPR.US,D,20150909,000000,1378056.1,1509299.54,1312434.38,1443677.82,0,0
+NSPR.US,D,20150910,000000,1443677.82,1640542.97,1378056.1,1443677.82,0,0
+NSPR.US,D,20150911,000000,1443677.82,1509299.54,1378056.1,1443677.82,0,0
+NSPR.US,D,20150914,000000,1443677.82,1509299.54,1312434.38,1312434.38,0,0
+NSPR.US,D,20150915,000000,1312434.38,1443677.82,1246812.66,1312434.38,0,0
+NSPR.US,D,20150916,000000,1312434.38,1312434.38,1246812.66,1246812.66,0,0
+NSPR.US,D,20150917,000000,1246812.66,1312434.38,1181190.94,1181190.94,0,0
+NSPR.US,D,20150918,000000,1181190.94,1312434.38,1181190.94,1246812.66,0,0
+NSPR.US,D,20150921,000000,1246812.66,1312434.38,1181190.94,1246812.66,0,0
+NSPR.US,D,20150922,000000,1246812.66,1246812.66,1181190.94,1246812.66,0,0
+NSPR.US,D,20150923,000000,1246812.66,1246812.66,1181190.94,1246812.66,0,0
+NSPR.US,D,20150924,000000,1246812.66,1246812.66,1049947.5,1181190.94,0,0
+NSPR.US,D,20150925,000000,1181190.94,1246812.66,1115569.22,1246812.66,0,0
+NSPR.US,D,20150928,000000,1246812.66,1312434.38,1115569.22,1115569.22,0,0
+NSPR.US,D,20150929,000000,1115569.22,1246812.66,1049947.5,1049947.5,0,0
+NSPR.US,D,20150930,000000,1115569.22,1181190.94,984325.78,1049947.5,0,0
+NSPR.US,D,20151001,000000,944952.75,1004012.3,853082.35,958077.1,0,0
+NSPR.US,D,20151002,000000,944952.75,971201.44,820271.49,833395.83,0,0
+NSPR.US,D,20151005,000000,839958,958077.1,800584.97,885893.21,0,0
+NSPR.US,D,20151006,000000,872768.86,925266.24,846520.17,846520.17,0,0
+NSPR.US,D,20151007,000000,839958,912141.89,820271.49,853082.35,0,0
+NSPR.US,D,20151008,000000,872768.86,951514.92,839958,918704.06,0,0
+NSPR.US,D,20151009,000000,918704.06,951514.92,866206.69,872768.86,0,0
+NSPR.US,D,20151012,000000,892455.38,958077.1,872768.86,918704.06,0,0
+NSPR.US,D,20151013,000000,951514.92,1391180.44,951514.92,1194315.28,1,0
+NSPR.US,D,20151014,000000,1148380.08,1181190.94,1049947.5,1115569.22,0,0
+NSPR.US,D,20151015,000000,1076196.19,1148380.08,951514.92,1089320.53,0,0
+NSPR.US,D,20151016,000000,1148380.08,1148380.08,899017.55,971201.44,0,0
+NSPR.US,D,20151019,000000,846520.17,951514.92,846520.17,931828.41,0,0
+NSPR.US,D,20151020,000000,879331.03,925266.24,850060,918704.06,0,0
+NSPR.US,D,20151021,000000,918704.06,918704.06,820271.49,905579.72,0,0
+NSPR.US,D,20151022,000000,859644.52,892455.38,846520.17,879331.03,0,0
+NSPR.US,D,20151023,000000,846520.17,872768.86,754649.77,787460.63,0,0
+NSPR.US,D,20151026,000000,754649.77,780898.46,675903.7,702152.39,0,0
+NSPR.US,D,20151027,000000,721838.91,721838.91,584033.3,623406.33,0,0
+NSPR.US,D,20151028,000000,623406.33,708714.56,610281.99,669341.53,0,0
+NSPR.US,D,20151029,000000,695590.22,695590.22,656217.19,675903.7,0,0
+NSPR.US,D,20151030,000000,649655.02,682465.88,636530.67,662779.36,0,0
+NSPR.US,D,20151102,000000,675903.7,675903.7,643092.85,662779.36,0,0
+NSPR.US,D,20151103,000000,662779.36,774336.28,656217.19,689028.05,0,0
+NSPR.US,D,20151104,000000,702152.39,754649.77,662779.36,715276.74,0,0
+NSPR.US,D,20151105,000000,748087.6,748087.6,662779.36,669341.53,0,0
+NSPR.US,D,20151106,000000,695590.22,748087.6,636530.67,636530.67,0,0
+NSPR.US,D,20151109,000000,636530.67,702152.39,616844.16,623406.33,0,0
+NSPR.US,D,20151110,000000,616844.16,623406.33,538098.1,557784.61,0,0
+NSPR.US,D,20151111,000000,524973.75,557784.61,492162.89,524973.75,0,0
+NSPR.US,D,20151112,000000,511849.41,524973.75,479038.55,511849.41,0,0
+NSPR.US,D,20151113,000000,505287.24,511849.41,492162.89,498725.06,0,0
+NSPR.US,D,20151116,000000,511849.41,511849.41,459352.03,472476.38,0,0
+NSPR.US,D,20151117,000000,472476.38,492162.89,452789.86,485600.72,0,0
+NSPR.US,D,20151118,000000,511849.41,511849.41,452789.86,465914.2,0,0
+NSPR.US,D,20151119,000000,452789.86,465914.2,413416.83,433103.34,0,0
+NSPR.US,D,20151120,000000,498725.06,643092.85,472476.38,524973.75,1,0
+NSPR.US,D,20151123,000000,472476.38,498725.06,472476.38,472476.38,0,0
+NSPR.US,D,20151124,000000,498725.06,570908.95,498725.06,524973.75,0,0
+NSPR.US,D,20151125,000000,557784.61,557784.61,524973.75,524973.75,0,0
+NSPR.US,D,20151127,000000,531535.92,616844.16,531535.92,590595.47,0,0
+NSPR.US,D,20151130,000000,590595.47,629968.5,570908.95,590595.47,0,0
+NSPR.US,D,20151201,000000,603719.81,616844.16,570908.95,590595.47,0,0
+NSPR.US,D,20151202,000000,623406.33,629968.5,590595.47,590595.47,0,0
+NSPR.US,D,20151203,000000,616844.16,623406.33,590595.47,610281.99,0,0
+NSPR.US,D,20151204,000000,623406.33,623406.33,590595.47,597157.64,0,0
+NSPR.US,D,20151207,000000,603719.81,623406.33,531535.92,531535.92,0,0
+NSPR.US,D,20151208,000000,531535.92,590595.47,524973.75,590595.47,0,0
+NSPR.US,D,20151209,000000,590595.47,590595.47,557784.61,570908.95,0,0
+NSPR.US,D,20151210,000000,538098.1,564346.78,472476.38,505287.24,0,0
+NSPR.US,D,20151211,000000,505287.24,538098.1,498725.06,518411.58,0,0
+NSPR.US,D,20151214,000000,518411.58,538098.1,498725.06,511849.41,0,0
+NSPR.US,D,20151215,000000,492162.89,518411.58,492162.89,505287.24,0,0
+NSPR.US,D,20151216,000000,498725.06,538098.1,498725.06,511849.41,0,0
+NSPR.US,D,20151217,000000,524973.75,544660.27,505287.24,524973.75,0,0
+NSPR.US,D,20151218,000000,538098.1,538098.1,459352.03,465914.2,0,0
+NSPR.US,D,20151221,000000,465914.2,511849.41,465914.2,505287.24,0,0
+NSPR.US,D,20151222,000000,511849.41,518411.58,479038.55,511849.41,0,0
+NSPR.US,D,20151223,000000,524973.75,524973.75,498725.06,524973.75,0,0
+NSPR.US,D,20151224,000000,498725.06,518411.58,465914.2,485600.72,0,0
+NSPR.US,D,20151228,000000,483628.32,551222.44,465914.2,524973.75,0,0
+NSPR.US,D,20151229,000000,524973.75,557784.61,491240.44,524973.75,0,0
+NSPR.US,D,20151230,000000,531535.92,628341.08,518411.58,561061.95,0,0
+NSPR.US,D,20151231,000000,590595.47,610281.99,570908.95,577471.13,0,0
+NSPR.US,D,20160104,000000,603059.85,616844.16,584033.3,584085.8,0,0
+NSPR.US,D,20160105,000000,571223.94,571223.94,486965.65,524973.75,0,0
+NSPR.US,D,20160106,000000,512164.39,518464.08,465966.7,468591.57,0,0
+NSPR.US,D,20160107,000000,517751.61,517751.61,465914.2,465914.2,0,0
+NSPR.US,D,20160108,000000,485600.72,544660.27,485600.72,538098.1,0,0
+NSPR.US,D,20160111,000000,511849.41,538098.1,506914.65,524973.75,0,0
+NSPR.US,D,20160112,000000,524973.75,524973.75,459352.03,461316.93,0,0
+NSPR.US,D,20160113,000000,484340.78,491502.92,459352.03,459352.03,0,0
+NSPR.US,D,20160114,000000,459352.03,459352.03,433103.34,449505.02,0,0
+NSPR.US,D,20160115,000000,465914.2,465914.2,439718.01,459352.03,0,0
+NSPR.US,D,20160119,000000,459352.03,472476.38,439665.52,439665.52,0,0
+NSPR.US,D,20160120,000000,426541.17,446227.69,387085.65,387168.14,0,0
+NSPR.US,D,20160121,000000,400292.49,413416.83,360919.45,363754.31,0,0
+NSPR.US,D,20160122,000000,328843.56,390445.48,328843.56,341885.41,0,0
+NSPR.US,D,20160125,000000,341232.94,421763.91,341232.94,400292.49,0,0
+NSPR.US,D,20160126,000000,426541.17,426541.17,359209.54,364331.78,0,0
+NSPR.US,D,20160127,000000,387168.14,393730.31,368059.1,374043.8,0,0
+NSPR.US,D,20160128,000000,372468.88,374043.8,358609.57,374043.8,0,0
+NSPR.US,D,20160129,000000,374043.8,374043.8,354357.28,368396.58,0,0
+NSPR.US,D,20160201,000000,358504.57,374043.8,358504.57,374043.8,0,0
+NSPR.US,D,20160202,000000,360919.45,374043.8,360919.45,361046.95,0,0
+NSPR.US,D,20160203,000000,362546.87,367481.63,362546.87,363671.82,0,0
+NSPR.US,D,20160204,000000,381918.4,392155.39,374043.8,390317.98,0,0
+NSPR.US,D,20160205,000000,367481.63,382180.89,348792.56,360919.45,0,0
+NSPR.US,D,20160208,000000,341232.94,348792.56,328761.06,334670.77,0,0
+NSPR.US,D,20160209,000000,328108.59,347795.11,321546.42,321546.42,0,0
+NSPR.US,D,20160210,000000,341232.94,373383.83,337873.11,360919.45,0,0
+NSPR.US,D,20160211,000000,368794.06,368794.06,347795.11,347795.11,0,0
+NSPR.US,D,20160212,000000,355797.21,368794.06,347795.11,354357.28,0,0
+NSPR.US,D,20160216,000000,347795.11,360994.45,288735.56,328108.59,0,0
+NSPR.US,D,20160217,000000,352384.88,360919.45,321546.42,322198.89,0,0
+NSPR.US,D,20160218,000000,328108.59,328161.09,262959.35,293985.3,0,0
+NSPR.US,D,20160219,000000,314984.25,314984.25,269049.05,275611.22,0,0
+NSPR.US,D,20160222,000000,255924.7,295297.74,255924.7,282173.39,0,0
+NSPR.US,D,20160223,000000,275611.22,288788.06,269101.54,273038.85,0,0
+NSPR.US,D,20160224,000000,263139.34,288735.56,262824.36,282225.89,0,0
+NSPR.US,D,20160225,000000,282225.89,288735.56,275611.22,285795.71,0,0
+NSPR.US,D,20160226,000000,275663.72,279548.52,262486.88,269049.05,0,0
+NSPR.US,D,20160229,000000,267076.65,283013.35,263799.31,276263.69,0,0
+NSPR.US,D,20160301,000000,283013.35,293985.3,276263.69,276263.69,0,0
+NSPR.US,D,20160302,000000,282173.39,295950.2,282173.39,282825.86,0,0
+NSPR.US,D,20160303,000000,295297.74,326136.19,295297.74,314984.25,0,0
+NSPR.US,D,20160304,000000,326923.65,369446.53,308422.08,360919.45,0,0
+NSPR.US,D,20160307,000000,393730.31,438353.08,379031.05,430006,0,0
+NSPR.US,D,20160308,000000,465914.2,498725.06,460926.95,472476.38,0,0
+NSPR.US,D,20160309,000000,492162.89,622011.4,492162.89,577471.13,0,0
+NSPR.US,D,20160310,000000,576811.16,576811.16,465914.2,508564.57,0,0
+NSPR.US,D,20160311,000000,498725.06,498725.06,360919.45,479038.55,0,0
+NSPR.US,D,20160314,000000,456989.65,563686.82,429113.54,551222.44,0,0
+NSPR.US,D,20160315,000000,531535.92,564346.78,531535.92,531663.42,0,0
+NSPR.US,D,20160316,000000,393730.31,406854.66,335143.24,337948.1,1,0
+NSPR.US,D,20160317,000000,379946,379946,342020.4,360919.45,0,0
+NSPR.US,D,20160318,000000,380605.97,380605.97,342755.36,356194.69,0,0
+NSPR.US,D,20160321,000000,380605.97,380605.97,352519.87,354357.28,0,0
+NSPR.US,D,20160322,000000,360709.46,360919.45,352572.37,354357.28,0,0
+NSPR.US,D,20160323,000000,352572.37,360919.45,328948.55,352992.35,0,0
+NSPR.US,D,20160324,000000,347060.15,354357.28,328108.59,328108.59,0,0
+NSPR.US,D,20160328,000000,321546.42,360919.45,321546.42,346482.68,0,0
+NSPR.US,D,20160329,000000,360919.45,360919.45,334670.77,334670.77,0,0
+NSPR.US,D,20160330,000000,347795.11,347795.11,328761.06,340572.97,0,0
+NSPR.US,D,20160331,000000,345170.24,347135.14,328108.59,331385.93,0,0
+NSPR.US,D,20160401,000000,328108.59,347660.12,326533.67,326533.67,0,0
+NSPR.US,D,20160404,000000,328108.59,341232.94,310994.45,311699.42,0,0
+NSPR.US,D,20160405,000000,314984.25,327973.6,308422.08,321493.93,0,0
+NSPR.US,D,20160406,000000,339920.5,339920.5,315059.25,328108.59,0,0
+NSPR.US,D,20160407,000000,328108.59,347795.11,325536.22,347795.11,0,0
+NSPR.US,D,20160408,000000,354357.28,380605.97,354357.28,373961.3,1,0
+NSPR.US,D,20160411,000000,380605.97,405017.25,374306.28,393730.31,1,0
+NSPR.US,D,20160412,000000,397007.65,397007.65,380605.97,380605.97,0,0
+NSPR.US,D,20160413,000000,393730.31,393730.31,367481.63,380605.97,0,0
+NSPR.US,D,20160414,000000,387168.14,387168.14,374043.8,374118.79,0,0
+NSPR.US,D,20160415,000000,385195.74,386905.65,321546.42,328108.59,0,0
+NSPR.US,D,20160418,000000,347795.11,347795.11,301859.91,331648.42,0,0
+NSPR.US,D,20160419,000000,328108.59,347135.14,328108.59,341232.94,0,0
+NSPR.US,D,20160420,000000,347795.11,347795.11,314984.25,336635.67,0,0
+NSPR.US,D,20160421,000000,324823.76,347660.12,324823.76,328108.59,0,0
+NSPR.US,D,20160422,000000,344510.27,347795.11,314984.25,314984.25,0,0
+NSPR.US,D,20160425,000000,315636.72,334535.77,315636.72,333830.81,0,0
+NSPR.US,D,20160426,000000,324823.76,380470.98,322198.89,354357.28,0,0
+NSPR.US,D,20160427,000000,372071.4,377846.11,328236.09,341232.94,0,0
+NSPR.US,D,20160428,000000,328108.59,360784.46,328108.59,351207.44,0,0
+NSPR.US,D,20160429,000000,360784.46,360784.46,321546.42,321546.42,0,0
+NSPR.US,D,20160502,000000,321546.42,341232.94,314984.25,324823.76,0,0
+NSPR.US,D,20160503,000000,342860.36,354357.28,324823.76,328108.59,0,0
+NSPR.US,D,20160504,000000,341232.94,347795.11,320361.48,347795.11,0,0
+NSPR.US,D,20160505,000000,350629.97,360919.45,328108.59,341232.94,0,0
+NSPR.US,D,20160506,000000,341232.94,341232.94,327898.61,341232.94,0,0
+NSPR.US,D,20160509,000000,341232.94,341232.94,320233.99,320233.99,0,0
+NSPR.US,D,20160510,000000,328108.59,328108.59,314984.25,317609.12,0,0
+NSPR.US,D,20160511,000000,314984.25,321546.42,271013.95,275611.22,0,0
+NSPR.US,D,20160512,000000,275611.22,301859.91,275611.22,285638.22,0,0
+NSPR.US,D,20160513,000000,288735.56,288735.56,282173.39,282173.39,0,0
+NSPR.US,D,20160516,000000,273638.82,282038.4,269049.05,269049.05,0,0
+NSPR.US,D,20160517,000000,255924.7,262404.38,216679.17,222978.85,0,0
+NSPR.US,D,20160518,000000,223113.84,228363.58,209989.5,223181.34,0,0
+NSPR.US,D,20160519,000000,229676.02,304484.78,216551.67,269049.05,1,0
+NSPR.US,D,20160520,000000,276923.65,303172.34,229676.02,269101.54,0,0
+NSPR.US,D,20160523,000000,259074.55,269049.05,223113.84,242800.36,1,0
+NSPR.US,D,20160524,000000,242800.36,242800.36,227703.61,236238.19,0,0
+NSPR.US,D,20160525,000000,246737.66,288735.56,233680.82,275611.22,0,0
+NSPR.US,D,20160526,000000,288735.56,288735.56,269049.05,275611.22,0,0
+NSPR.US,D,20160527,000000,284138.29,288735.56,262486.88,288735.56,0,0
+NSPR.US,D,20160531,000000,280200.99,308287.09,255924.7,305062.25,0,0
+NSPR.US,D,20160601,000000,301859.91,314849.26,295425.23,308422.08,0,0
+NSPR.US,D,20160602,000000,307687.12,307687.12,264796.76,285450.73,0,0
+NSPR.US,D,20160603,000000,285450.73,288600.57,262486.88,263851.81,0,0
+NSPR.US,D,20160606,000000,277763.61,295297.74,263274.34,272408.88,0,0
+NSPR.US,D,20160607,000000,269049.05,295297.74,269049.05,284273.29,0,0
+NSPR.US,D,20160608,000000,295297.74,301859.91,262486.88,282173.39,0,0
+NSPR.US,D,20160609,000000,288735.56,294637.77,275611.22,275611.22,0,0
+NSPR.US,D,20160610,000000,293325.33,295162.74,275476.23,286110.69,0,0
+NSPR.US,D,20160613,000000,284798.26,288735.56,269049.05,281513.42,0,0
+NSPR.US,D,20160614,000000,282825.86,288600.57,262486.88,267736.61,0,0
+NSPR.US,D,20160615,000000,267264.14,275611.22,250015,257889.61,0,0
+NSPR.US,D,20160616,000000,262486.88,262486.88,209989.5,229676.02,0,0
+NSPR.US,D,20160617,000000,229676.02,255264.74,227441.13,242140.39,0,0
+NSPR.US,D,20160620,000000,236238.19,239515.52,226391.18,229676.02,0,0
+NSPR.US,D,20160621,000000,225078.75,229676.02,209989.5,229541.02,0,0
+NSPR.US,D,20160622,000000,229541.02,262276.89,223181.34,243452.83,1,0
+NSPR.US,D,20160623,000000,253299.84,282173.39,242800.36,255924.7,1,0
+NSPR.US,D,20160624,000000,255924.7,255924.7,203817.31,234265.79,0,0
+NSPR.US,D,20160627,000000,275611.22,275611.22,211954.4,242800.36,0,0
+NSPR.US,D,20160628,000000,255924.7,255924.7,230988.45,241487.93,0,0
+NSPR.US,D,20160629,000000,234925.75,247262.64,232368.38,239515.52,0,0
+NSPR.US,D,20160630,000000,246737.66,246737.66,205594.72,209989.5,0,0
+NSPR.US,D,20160701,000000,177178.64,196865.16,151582.42,168186.59,1,0
+NSPR.US,D,20160705,000000,170616.47,171006.45,144367.78,150929.95,1,0
+NSPR.US,D,20160706,000000,149947.5,163919.3,147645.12,152242.39,1,0
+NSPR.US,D,20160707,000000,152242.39,154147.29,137805.61,150862.46,1,0
+NSPR.US,D,20160708,000000,150929.95,150929.95,130913.45,132030.9,2,0
+NSPR.US,D,20160711,000000,134520.77,134520.77,118119.09,124808.76,2,0
+NSPR.US,D,20160712,000000,121726.41,130980.95,121726.41,124351.28,2,0
+NSPR.US,D,20160713,000000,127958.6,142200.39,125011.25,127696.12,24,0
+NSPR.US,D,20160714,000000,135510.72,137145.64,118119.09,119431.53,5,0
+NSPR.US,D,20160715,000000,121396.43,126256.19,113521.82,115096.75,3,0
+NSPR.US,D,20160718,000000,121336.43,123826.31,111624.42,121921.4,1,0
+NSPR.US,D,20160719,000000,118186.59,124681.27,112936.85,118381.58,1,0
+NSPR.US,D,20160720,000000,124546.27,124546.27,114834.26,119761.51,1,0
+NSPR.US,D,20160721,000000,120743.96,135510.72,118119.09,124681.27,7,0
+NSPR.US,D,20160722,000000,135510.72,161496.93,131243.44,144367.78,15,0
+NSPR.US,D,20160725,000000,143707.81,144300.28,118381.58,124418.78,5,0
+NSPR.US,D,20160726,000000,127958.6,127958.6,118246.59,120024,1,0
+NSPR.US,D,20160727,000000,124681.27,127958.6,118509.07,120608.97,2,0
+NSPR.US,D,20160728,000000,124613.77,125993.7,118246.59,123698.82,1,0
+NSPR.US,D,20160729,000000,123698.82,123698.82,118119.09,120676.47,2,0
+NSPR.US,D,20160801,000000,137145.64,137145.64,121396.43,122056.4,2,0
+NSPR.US,D,20160802,000000,124681.27,124681.27,119169.04,119236.54,3,0
+NSPR.US,D,20160803,000000,119431.53,123038.85,117459.13,121396.43,2,0
+NSPR.US,D,20160804,000000,121396.43,126646.17,120413.98,124546.27,1,0
+NSPR.US,D,20160805,000000,125536.22,147645.12,125011.25,132030.9,10,0
+NSPR.US,D,20160808,000000,132420.88,136493.18,125011.25,127831.11,2,0
+NSPR.US,D,20160809,000000,124681.27,129211.04,118119.09,118119.09,2,0
+NSPR.US,D,20160810,000000,124681.27,125333.73,112869.36,114571.77,2,0
+NSPR.US,D,20160811,000000,111556.92,116671.67,98695.07,101777.41,3,0
+NSPR.US,D,20160812,000000,106832.16,107552.12,99812.51,104859.76,1,0
+NSPR.US,D,20160815,000000,104994.75,108932.05,101777.41,107552.12,1,0
+NSPR.US,D,20160816,000000,104994.75,117856.61,104994.75,109584.52,4,0
+NSPR.US,D,20160817,000000,114181.79,114181.79,99812.51,102039.9,3,0
+NSPR.US,D,20160818,000000,101709.91,108272.09,99745.01,102369.88,2,0
+NSPR.US,D,20160819,000000,104994.75,104994.75,99152.54,102234.89,1,0
+NSPR.US,D,20160822,000000,102107.39,108932.05,102107.39,106959.65,2,0
+NSPR.US,D,20160823,000000,111489.43,111489.43,101844.91,104732.26,3,0
+NSPR.US,D,20160824,000000,104927.25,104994.75,98432.58,99415.03,2,0
+NSPR.US,D,20160825,000000,99745.01,103022.35,93182.84,95147.74,1,0
+NSPR.US,D,20160826,000000,95147.74,95147.74,79728.51,85833.21,5,0
+NSPR.US,D,20160829,000000,86620.67,91802.91,80710.96,87340.63,2,0
+NSPR.US,D,20160830,000000,83335.83,91412.93,83335.83,88000.6,1,0
+NSPR.US,D,20160831,000000,89898.01,111556.92,87273.14,95612.72,8,0
+NSPR.US,D,20160901,000000,105647.22,110896.96,90557.97,91870.41,3,0
+NSPR.US,D,20160902,000000,88585.57,97120.14,86620.67,89635.52,2,0
+NSPR.US,D,20160906,000000,91870.41,92852.86,82023.4,88458.08,1,0
+NSPR.US,D,20160907,000000,92852.86,94885.26,84978.25,84978.25,2,0
+NSPR.US,D,20160908,000000,85308.23,91210.44,82023.4,84648.27,1,0
+NSPR.US,D,20160909,000000,87933.1,88390.58,82023.4,85045.75,1,0
+NSPR.US,D,20160912,000000,81370.93,87738.11,75528.72,79466.03,1,0
+NSPR.US,D,20160913,000000,79466.03,84325.78,75791.21,76773.66,1,0
+NSPR.US,D,20160914,000000,76451.18,82023.4,74152.54,74808.76,1,0
+NSPR.US,D,20160915,000000,72183.89,77298.64,72183.89,72183.89,1,0
+NSPR.US,D,20160916,000000,66934.15,75461.23,66934.15,72183.89,1,0
+NSPR.US,D,20160919,000000,72183.89,78026.1,68246.59,75986.2,0,0
+NSPR.US,D,20160920,000000,75986.2,82683.37,72183.89,75461.23,2,0
+NSPR.US,D,20160921,000000,76773.66,78746.06,68902.8,72117.89,1,0
+NSPR.US,D,20160922,000000,76773.66,76773.66,65555.72,65949.45,2,0
+NSPR.US,D,20160923,000000,68902.8,69559.02,62340.63,66934.15,2,0
+NSPR.US,D,20160926,000000,65621.72,68705.56,61093.45,66146.69,1,0
+NSPR.US,D,20160927,000000,63980.8,67918.1,61684.42,62405.88,2,0
+NSPR.US,D,20160928,000000,65621.72,68246.59,61355.93,61355.93,2,0
+NSPR.US,D,20160929,000000,62668.37,62996.85,54137.54,54203.54,2,0
+NSPR.US,D,20160930,000000,53809.81,54597.27,47903.85,54006.3,4,0
+NSPR.US,D,20161003,000000,50528.72,60043.5,49937.75,58074.85,2,0
+NSPR.US,D,20161004,000000,59059.55,59059.55,52497.38,54662.52,1,0
+NSPR.US,D,20161005,000000,52497.38,57418.63,50069,54137.54,3,0
+NSPR.US,D,20161006,000000,55778.46,55778.46,49216.29,53809.81,3,0
+NSPR.US,D,20161007,000000,54137.54,55515.97,49216.29,52431.38,1,0
+NSPR.US,D,20161010,000000,46985.15,64309.28,46985.15,58395.08,6,0
+NSPR.US,D,20161011,000000,57747.11,82683.37,54166.79,70871.46,30,0
+NSPR.US,D,20161012,000000,74808.76,101582.42,74808.76,81370.93,255,0
+NSPR.US,D,20161013,000000,81895.91,84783.26,66146.69,84783.26,18,0
+NSPR.US,D,20161014,000000,82945.85,82945.85,62471.88,69559.02,16,0
+NSPR.US,D,20161017,000000,69296.54,70871.46,57747.11,60371.98,9,0
+NSPR.US,D,20161018,000000,59847.01,60634.47,52497.38,56697.17,6,0
+NSPR.US,D,20161019,000000,56172.19,57455.38,53022.35,55122.24,2,0
+NSPR.US,D,20161020,000000,54859.76,55122.24,49872.51,52497.38,3,0
+NSPR.US,D,20161021,000000,52234.89,52234.89,39898.01,47247.64,5,0
+NSPR.US,D,20161024,000000,46722.66,48822.56,44097.8,48822.56,2,0
+NSPR.US,D,20161025,000000,48560.07,52497.38,45935.2,47510.12,2,0
+NSPR.US,D,20161026,000000,51184.94,51184.94,45984.7,46197.69,1,0
+NSPR.US,D,20161027,000000,46197.69,48560.07,43310.33,44885.26,4,0
+NSPR.US,D,20161028,000000,44360.28,45672.72,39635.52,39635.52,3,0
+NSPR.US,D,20161031,000000,41472.93,41735.41,37010.65,37535.62,3,0
+NSPR.US,D,20161101,000000,43047.85,115231.74,39898.01,87933.1,350,0
+NSPR.US,D,20161102,000000,79008.55,84783.26,70871.46,82683.37,31,0
+NSPR.US,D,20161103,000000,80845.96,81828.41,54859.76,60371.98,10,0
+NSPR.US,D,20161104,000000,59847.01,60371.98,51447.43,56434.68,7,0
+NSPR.US,D,20161107,000000,59847.01,59847.01,42785.36,53547.32,4,0
+NSPR.US,D,20161108,000000,54334.78,54859.76,47510.12,52497.38,3,0
+NSPR.US,D,20161109,000000,52497.38,60896.96,52497.38,58272.09,5,0
+NSPR.US,D,20161110,000000,58534.57,72183.89,58534.57,65621.72,15,0
+NSPR.US,D,20161111,000000,65621.72,72183.89,59374.53,64309.28,5,0
+NSPR.US,D,20161114,000000,76121.19,76856.16,61421.93,66146.69,7,0
+NSPR.US,D,20161115,000000,52497.38,64309.28,39898.01,61684.42,6,0
+NSPR.US,D,20161116,000000,59059.55,62996.85,58534.57,62996.85,2,0
+NSPR.US,D,20161117,000000,61684.42,70611.22,52497.38,64834.26,12,0
+NSPR.US,D,20161118,000000,62209.39,67459.13,58140.84,65884.21,2,0
+NSPR.US,D,20161121,000000,65884.21,88983.05,63550.32,69821.51,25,0
+NSPR.US,D,20161122,000000,74021.3,85045.75,66146.69,82945.85,25,0
+NSPR.US,D,20161123,000000,95282.74,104732.26,72183.89,80058.5,34,0
+NSPR.US,D,20161125,000000,77433.63,81370.93,69928.75,80058.5,4,0
+NSPR.US,D,20161128,000000,78483.58,79773.51,73632.82,76121.19,2,0
+NSPR.US,D,20161129,000000,74546.27,78446.08,66934.15,67196.64,5,0
+NSPR.US,D,20161130,000000,66146.69,86358.18,66146.69,76121.19,10,0
+NSPR.US,D,20161201,000000,74021.3,76121.19,66934.15,70871.46,3,0
+NSPR.US,D,20161202,000000,73496.33,76908.65,67459.13,70871.46,2,0
+NSPR.US,D,20161205,000000,71133.94,73496.33,67093.9,72708.86,2,0
+NSPR.US,D,20161206,000000,72446.38,86358.18,69291.29,85308.23,16,0
+NSPR.US,D,20161207,000000,81108.44,81108.44,74021.3,79796.01,5,0
+NSPR.US,D,20161208,000000,78483.58,78483.58,73496.33,77171.14,2,0
+NSPR.US,D,20161209,000000,75333.73,82158.39,74643.77,81108.44,2,0
+NSPR.US,D,20161212,000000,80058.5,91870.41,76406.18,81633.42,7,0
+NSPR.US,D,20161213,000000,81370.93,86883.16,73758.81,75596.22,3,0
+NSPR.US,D,20161214,000000,77958.6,79271.04,75333.73,79008.55,1,0
+NSPR.US,D,20161215,000000,80583.47,80583.47,72183.89,72708.86,2,0
+NSPR.US,D,20161216,000000,76121.19,76121.19,67459.13,74808.76,2,0
+NSPR.US,D,20161219,000000,75858.71,76121.19,71658.92,73233.84,1,0
+NSPR.US,D,20161220,000000,70871.46,72446.38,65621.72,68771.56,3,0
+NSPR.US,D,20161221,000000,66671.67,71396.43,65621.72,70608.97,2,0
+NSPR.US,D,20161222,000000,78221.09,78221.09,68246.59,68509.07,4,0
+NSPR.US,D,20161223,000000,66671.67,72446.38,66671.67,69034.05,1,0
+NSPR.US,D,20161227,000000,67196.64,69501.27,65621.72,65884.21,1,0
+NSPR.US,D,20161228,000000,69034.05,69034.05,60634.47,63986.05,2,0
+NSPR.US,D,20161229,000000,62996.85,66671.67,59586.77,60634.47,2,0
+NSPR.US,D,20161230,000000,61421.93,65621.72,59059.55,65621.72,1,0
+NSPR.US,D,20170103,000000,66146.69,66146.69,60109.49,61946.9,1,0
+NSPR.US,D,20170104,000000,63784.31,66881.66,61421.93,64046.8,3,0
+NSPR.US,D,20170105,000000,66146.69,66637.17,61159.44,65621.72,1,0
+NSPR.US,D,20170106,000000,65621.72,66671.67,63259.34,63784.31,1,0
+NSPR.US,D,20170109,000000,64309.28,80058.5,63784.31,72708.86,12,0
+NSPR.US,D,20170110,000000,94232.79,104207.29,80058.5,83470.83,113,0
+NSPR.US,D,20170111,000000,79068.55,85045.75,72708.86,81370.93,11,0
+NSPR.US,D,20170112,000000,79796.01,81078.45,75071.25,75596.22,3,0
+NSPR.US,D,20170113,000000,72446.38,83470.83,66934.15,68509.07,15,0
+NSPR.US,D,20170117,000000,69034.05,72446.38,66671.67,67984.1,1,0
+NSPR.US,D,20170118,000000,66146.69,70871.46,63784.31,70871.46,7,0
+NSPR.US,D,20170119,000000,69559.02,74816.26,65621.72,72971.35,7,0
+NSPR.US,D,20170120,000000,70871.46,74021.3,66146.69,69034.05,7,0
+NSPR.US,D,20170123,000000,67459.13,75558.72,65968.2,69296.54,4,0
+NSPR.US,D,20170124,000000,67196.64,71921.4,66934.15,70871.46,1,0
+NSPR.US,D,20170125,000000,67196.64,70871.46,64309.28,66146.69,4,0
+NSPR.US,D,20170126,000000,66934.15,66934.15,62209.39,64046.8,3,0
+NSPR.US,D,20170127,000000,65322.48,65356.23,60634.47,62153.89,2,0
+NSPR.US,D,20170130,000000,61421.93,64571.77,60634.47,61946.9,2,0
+NSPR.US,D,20170131,000000,60634.47,61946.9,57747.11,58534.57,2,0
+NSPR.US,D,20170201,000000,61421.93,61421.93,52759.86,57222.14,1,0
+NSPR.US,D,20170202,000000,57747.11,66724.16,55122.24,59322.03,5,0
+NSPR.US,D,20170203,000000,62358.63,62358.63,55647.22,60371.98,1,0
+NSPR.US,D,20170206,000000,61421.93,61421.93,55122.24,59322.03,1,0
+NSPR.US,D,20170207,000000,57699.87,65621.72,55647.22,59059.55,3,0
+NSPR.US,D,20170208,000000,57799.61,61807.41,55647.22,55909.7,2,0
+NSPR.US,D,20170209,000000,57878.36,61684.42,57222.14,59847.01,2,0
+NSPR.US,D,20170210,000000,61072.45,61421.93,57747.11,59847.01,1,0
+NSPR.US,D,20170213,000000,60371.98,61946.9,56434.68,59322.03,6,0
+NSPR.US,D,20170214,000000,60634.47,73233.84,59847.01,70084,13,0
+NSPR.US,D,20170215,000000,66409.18,66934.15,62209.39,62209.39,2,0
+NSPR.US,D,20170216,000000,65359.23,65621.72,59324.28,61421.93,2,0
+NSPR.US,D,20170217,000000,59584.52,62996.85,57747.11,60106.49,2,0
+NSPR.US,D,20170221,000000,59584.52,59584.52,55647.22,55909.7,2,0
+NSPR.US,D,20170222,000000,55122.24,57747.11,51972.4,52497.38,2,0
+NSPR.US,D,20170223,000000,52523.62,56434.68,49085.05,56172.19,2,0
+NSPR.US,D,20170224,000000,57747.11,57747.11,49347.53,51709.91,2,0
+NSPR.US,D,20170227,000000,51447.43,60573.72,50399.73,54597.27,5,0
+NSPR.US,D,20170228,000000,54597.27,65621.72,52786.11,62996.85,10,0
+NSPR.US,D,20170301,000000,62996.85,74283.79,61684.42,67196.64,15,0
+NSPR.US,D,20170302,000000,67196.64,69034.05,62996.85,62996.85,3,0
+NSPR.US,D,20170303,000000,61684.42,65621.72,61235.19,63521.82,1,0
+NSPR.US,D,20170306,000000,62209.39,70346.48,59721.01,65621.72,3,0
+NSPR.US,D,20170307,000000,66934.15,67196.64,58272.09,60896.96,6,0
+NSPR.US,D,20170308,000000,58797.06,60371.98,51184.94,51709.91,13,0
+NSPR.US,D,20170309,000000,35435.73,35698.22,31498.43,32285.89,67,0
+NSPR.US,D,20170310,000000,32810.86,33860.81,30185.99,30973.45,15,0
+NSPR.US,D,20170313,000000,32023.4,32285.89,30973.45,31235.94,9,0
+NSPR.US,D,20170314,000000,30973.45,31235.94,24148.79,25723.71,22,0
+NSPR.US,D,20170315,000000,27036.15,27561.12,24148.79,24673.77,10,0
+NSPR.US,D,20170316,000000,24936.25,24936.25,22311.38,24411.28,10,0
+NSPR.US,D,20170317,000000,24931,28611.07,24676.02,25198.74,19,0
+NSPR.US,D,20170320,000000,25986.2,27036.15,23623.82,25723.71,23,0
+NSPR.US,D,20170321,000000,27298.64,28086.1,24411.28,24411.28,21,0
+NSPR.US,D,20170322,000000,25723.71,28086.1,24411.28,27820.61,95,0
+NSPR.US,D,20170323,000000,27823.61,27823.61,22573.87,24752.51,71,0
+NSPR.US,D,20170324,000000,23623.82,24936.25,22836.36,24182.54,23,0
+NSPR.US,D,20170327,000000,24148.79,24936.25,24148.79,24463.78,10,0
+NSPR.US,D,20170328,000000,24936.25,25723.71,24448.03,25461.23,17,0
+NSPR.US,D,20170329,000000,24933.25,25671.22,24463.78,25067.5,13,0
+NSPR.US,D,20170330,000000,26248.69,27561.12,24411.28,26511.17,67,0
+NSPR.US,D,20170331,000000,27036.15,27036.15,24673.77,25986.2,55,0
+NSPR.US,D,20170403,000000,26248.69,26773.66,23928.3,25198.74,21,0
+NSPR.US,D,20170404,000000,25198.74,25723.71,23098.85,23361.33,26,0
+NSPR.US,D,20170405,000000,24148.79,24408.28,21523.92,21786.41,28,0
+NSPR.US,D,20170406,000000,22573.87,22573.87,19996.25,20038.25,23,0
+NSPR.US,D,20170407,000000,19686.52,20211.49,17066.9,18374.08,30,0
+NSPR.US,D,20170410,000000,18374.08,18374.08,17455.38,17744.11,11,0
+NSPR.US,D,20170411,000000,18374.08,18374.08,17061.65,17324.13,9,0
+NSPR.US,D,20170412,000000,17324.13,19424.03,15812.21,18885.56,18,0
+NSPR.US,D,20170413,000000,18899.06,18899.06,17129.89,17350.38,12,0
+NSPR.US,D,20170417,000000,17586.62,18899.06,17586.62,18899.06,4,0
+NSPR.US,D,20170418,000000,19949,19949,18111.59,18374.08,5,0
+NSPR.US,D,20170419,000000,18374.08,18374.08,17651.87,17651.87,2,0
+NSPR.US,D,20170420,000000,17324.13,18305.83,16799.16,17061.65,7,0
+NSPR.US,D,20170421,000000,16830.66,17609.87,16562.92,16864.41,4,0
+NSPR.US,D,20170424,000000,17324.13,17324.13,16562.92,17009.15,3,0
+NSPR.US,D,20170425,000000,16607.17,17812.36,16562.92,17441.88,4,0
+NSPR.US,D,20170426,000000,16843.41,19187.79,16822.41,18192.59,10,0
+NSPR.US,D,20170427,000000,18229.34,19016.8,17849.11,18295.34,7,0
+NSPR.US,D,20170428,000000,18636.57,19686.52,17324.13,17324.13,13,0
+NSPR.US,D,20170501,000000,18190.34,21523.92,17324.13,17455.38,117,0
+NSPR.US,D,20170502,000000,18106.34,18323.83,17082.65,17324.13,17,0
+NSPR.US,D,20170503,000000,17135.14,19161.54,16011.7,17665.37,54,0
+NSPR.US,D,20170504,000000,17061.65,17772.61,16536.67,17087.9,11,0
+NSPR.US,D,20170505,000000,17372.13,17849.11,16591.42,16799.16,6,0
+NSPR.US,D,20170508,000000,16799.16,18111.59,16536.67,16544.17,5,0
+NSPR.US,D,20170509,000000,16541.92,16570.42,16142.94,16405.43,7,0
+NSPR.US,D,20170510,000000,17061.65,17061.65,16155.69,16536.67,5,0
+NSPR.US,D,20170511,000000,17061.65,17061.65,16016.95,16064.2,4,0
+NSPR.US,D,20170512,000000,16799.16,16799.16,14436.78,15224.24,12,0
+NSPR.US,D,20170515,000000,14568.02,15229.49,14174.29,15003.75,21,0
+NSPR.US,D,20170516,000000,14974.5,15211.49,14179.54,14436.78,3,0
+NSPR.US,D,20170517,000000,14961.75,16538.92,14699.27,15483.73,21,0
+NSPR.US,D,20170518,000000,15236.99,15245.24,14192.29,14436.78,10,0
+NSPR.US,D,20170519,000000,14956.5,14956.5,14213.29,14568.02,3,0
+NSPR.US,D,20170522,000000,14465.28,14958.75,14436.78,14607.02,3,0
+NSPR.US,D,20170523,000000,14568.02,14958.75,14192.29,14830.51,1,0
+NSPR.US,D,20170524,000000,14436.78,14699.27,14176.54,14699.27,3,0
+NSPR.US,D,20170525,000000,14174.29,14449.53,14174.29,14176.54,2,0
+NSPR.US,D,20170526,000000,14699.27,14699.27,13780.56,13859.31,1,0
+NSPR.US,D,20170530,000000,17061.65,17061.65,14528.27,14580.77,37,0
+NSPR.US,D,20170531,000000,14095.55,14610.02,13392.08,13651.57,12,0
+NSPR.US,D,20170601,000000,13465.58,14174.29,13386.83,14174.29,7,0
+NSPR.US,D,20170602,000000,13425.83,13911.8,13386.83,13386.83,4,0
+NSPR.US,D,20170605,000000,13788.06,13908.8,13176.84,13386.83,5,0
+NSPR.US,D,20170606,000000,13229.34,13649.32,13129.59,13386.83,3,0
+NSPR.US,D,20170607,000000,13838.31,13838.31,13124.34,13635.82,4,0
+NSPR.US,D,20170608,000000,13911.8,15478.48,13386.83,14436.78,10,0
+NSPR.US,D,20170609,000000,14436.78,15224.24,14436.78,14699.27,4,0
+NSPR.US,D,20170612,000000,14699.27,14699.27,13911.8,14699.27,2,0
+NSPR.US,D,20170613,000000,14699.27,15355.48,14171.29,14699.27,6,0
+NSPR.US,D,20170614,000000,14699.27,14699.27,13911.8,14436.78,3,0
+NSPR.US,D,20170615,000000,14389.53,15483.73,13938.05,15213.74,4,0
+NSPR.US,D,20170616,000000,14436.78,15197.99,14174.29,14174.29,3,0
+NSPR.US,D,20170619,000000,14699.27,14699.27,13943.3,14176.54,3,0
+NSPR.US,D,20170620,000000,14145.04,14407.53,13255.59,13255.59,2,0
+NSPR.US,D,20170621,000000,13959.05,14037.05,13649.32,13649.32,2,0
+NSPR.US,D,20170622,000000,13911.8,13932.8,13255.59,13255.59,1,0
+NSPR.US,D,20170623,000000,13649.32,13649.32,13281.84,13635.82,2,0
+NSPR.US,D,20170626,000000,13124.34,13995.8,13124.34,13911.8,2,0
+NSPR.US,D,20170627,000000,14121.79,14148.04,13389.08,13649.32,2,0
+NSPR.US,D,20170628,000000,14174.29,14174.29,13386.83,13386.83,1,0
+NSPR.US,D,20170629,000000,14055.8,14436.78,13452.08,13877.31,4,0
+NSPR.US,D,20170630,000000,14171.29,17586.62,14171.29,17586.62,85,0
+NSPR.US,D,20170703,000000,19135.29,19161.54,15224.24,15355.48,51,0
+NSPR.US,D,20170705,000000,15158.24,16985.15,14176.54,15302.98,19,0
+NSPR.US,D,20170706,000000,14961.75,16536.67,14961.75,15093,20,0
+NSPR.US,D,20170707,000000,15749.21,15749.21,13911.8,14961.75,11,0
+NSPR.US,D,20170710,000000,14174.29,14961.75,13386.83,14174.29,6,0
+NSPR.US,D,20170711,000000,13911.8,14696.27,13124.34,13323.83,10,0
+NSPR.US,D,20170712,000000,13399.58,13987.55,12402.13,12848.36,11,0
+NSPR.US,D,20170713,000000,13098.1,13098.1,11286.94,11575.67,33,0
+NSPR.US,D,20170714,000000,11811.91,12205.64,11806.66,11919.15,8,0
+NSPR.US,D,20170717,000000,12179.39,12599.37,11811.91,12076.65,4,0
+NSPR.US,D,20170718,000000,12599.37,12604.62,11549.42,11575.67,4,0
+NSPR.US,D,20170719,000000,11680.67,14121.79,11551.67,12599.37,40,0
+NSPR.US,D,20170720,000000,13911.8,13911.8,12081.9,12336.88,8,0
+NSPR.US,D,20170721,000000,12074.4,12730.61,12074.4,12508.62,5,0
+NSPR.US,D,20170724,000000,12126.89,12730.61,11814.16,12599.37,6,0
+NSPR.US,D,20170725,000000,12205.64,13058.35,12074.4,12342.13,8,0
+NSPR.US,D,20170726,000000,13042.6,13121.34,12126.89,12861.86,9,0
+NSPR.US,D,20170727,000000,12864.86,13071.85,11859.16,12336.88,4,0
+NSPR.US,D,20170728,000000,12546.87,12546.87,12074.4,12179.39,1,0
+NSPR.US,D,20170731,000000,12179.39,12599.37,11838.16,11943.15,2,0
+NSPR.US,D,20170801,000000,12074.4,12095.4,11286.94,11444.43,9,0
+NSPR.US,D,20170802,000000,11286.94,12780.11,10761.96,12520.62,11,0
+NSPR.US,D,20170803,000000,11549.42,12517.62,11549.42,11549.42,2,0
+NSPR.US,D,20170804,000000,11549.42,12126.89,11289.19,11808.91,3,0
+NSPR.US,D,20170807,000000,11549.42,12468.13,11549.42,12468.13,2,0
+NSPR.US,D,20170808,000000,12599.37,12599.37,11859.16,12336.88,1,0
+NSPR.US,D,20170809,000000,12599.37,12809.36,11811.91,11811.91,6,0
+NSPR.US,D,20170810,000000,11549.42,11811.91,10501.72,10630.72,10,0
+NSPR.US,D,20170811,000000,11811.91,11811.91,10105.74,10496.48,6,0
+NSPR.US,D,20170814,000000,11019.2,11019.2,9974.5,10499.48,3,0
+NSPR.US,D,20170815,000000,10499.48,10517.47,9712.01,10368.23,3,0
+NSPR.US,D,20170816,000000,9743.51,10236.99,8956.05,9845.51,7,0
+NSPR.US,D,20170817,000000,9712.01,10748.46,9712.01,10045,7,0
+NSPR.US,D,20170818,000000,10546.72,10761.96,9796.01,10365.23,8,0
+NSPR.US,D,20170821,000000,9712.01,10236.99,9058.05,9452.53,5,0
+NSPR.US,D,20170822,000000,9451.78,9451.78,7876.86,8396.58,18,0
+NSPR.US,D,20170823,000000,8662.07,8793.31,8268.34,8428.08,3,0
+NSPR.US,D,20170824,000000,7874.61,8399.58,7874.61,8137.09,5,0
+NSPR.US,D,20170825,000000,9423.28,9423.28,8139.34,8399.58,8,0
+NSPR.US,D,20170828,000000,8924.55,8924.55,8137.09,8662.07,3,0
+NSPR.US,D,20170829,000000,8924.55,8924.55,8137.09,8268.34,3,0
+NSPR.US,D,20170830,000000,8294.59,8294.59,7900.85,7913.6,4,0
+NSPR.US,D,20170831,000000,8268.34,9971.5,7903.85,8664.32,48,0
+NSPR.US,D,20170901,000000,8478.33,8924.55,8431.08,8924.55,7,0
+NSPR.US,D,20170905,000000,9187.04,9712.01,8186.59,8399.58,11,0
+NSPR.US,D,20170906,000000,8662.07,8819.56,8144.59,8530.82,7,0
+NSPR.US,D,20170907,000000,8662.07,8662.07,7900.85,8305.08,5,0
+NSPR.US,D,20170908,000000,8399.58,8399.58,8137.09,8286.34,1,0
+NSPR.US,D,20170911,000000,8286.34,8527.82,8137.09,8399.58,2,0
+NSPR.US,D,20170912,000000,8032.1,8924.55,8005.85,8924.55,2,0
+NSPR.US,D,20170913,000000,9187.04,10236.99,8530.82,10236.99,40,0
+NSPR.US,D,20170914,000000,10368.23,12336.88,9187.04,9712.01,38,0
+NSPR.US,D,20170915,000000,9712.01,10236.99,8924.55,8924.55,14,0
+NSPR.US,D,20170918,000000,8924.55,9955.75,8688.32,8803.81,6,0
+NSPR.US,D,20170919,000000,9449.53,9449.53,8399.58,8425.83,5,0
+NSPR.US,D,20170920,000000,8662.07,9187.04,8404.83,8480.58,8,0
+NSPR.US,D,20170921,000000,8929.8,9709.01,8688.32,9449.53,15,0
+NSPR.US,D,20170922,000000,9712.01,10210.74,8926.8,9449.53,13,0
+NSPR.US,D,20170925,000000,9003.3,9449.53,9003.3,9029.55,4,0
+NSPR.US,D,20170926,000000,9481.03,9712.01,8924.55,9187.04,4,0
+NSPR.US,D,20170927,000000,9187.04,9449.53,9055.8,9187.04,4,0
+NSPR.US,D,20170928,000000,9449.53,12258.14,9055.8,11808.91,73,0
+NSPR.US,D,20170929,000000,11024.45,11286.94,10000.75,10525.72,23,0
+NSPR.US,D,20171002,000000,10761.96,10761.96,8977.05,9974.5,7,0
+NSPR.US,D,20171003,000000,9633.27,10289.49,9449.53,10236.99,8,0
+NSPR.US,D,20171004,000000,9766.76,10236.99,9502.02,9580.77,9,0
+NSPR.US,D,20171005,000000,9449.53,9885.26,8795.56,9213.29,10,0
+NSPR.US,D,20171006,000000,9922,11549.42,9213.29,10664.47,36,0
+NSPR.US,D,20171009,000000,11024.45,15126.74,10761.96,13124.34,209,0
+NSPR.US,D,20171010,000000,13373.33,13383.83,10866.96,11037.2,36,0
+NSPR.US,D,20171011,000000,11260.69,12861.86,11024.45,12315.88,18,0
+NSPR.US,D,20171012,000000,12599.37,15329.23,11286.94,11838.16,59,0
+NSPR.US,D,20171013,000000,11838.16,12806.36,11286.94,11331.18,11,0
+NSPR.US,D,20171016,000000,12336.88,12336.88,10499.48,10814.46,14,0
+NSPR.US,D,20171017,000000,10958.45,11286.94,9974.5,10627.72,7,0
+NSPR.US,D,20171018,000000,9974.5,10761.96,9950.5,9985,10,0
+NSPR.US,D,20171019,000000,10000.75,10247.49,9712.01,10131.99,5,0
+NSPR.US,D,20171020,000000,10236.99,11538.92,10236.99,10236.99,14,0
+NSPR.US,D,20171023,000000,10236.99,10496.48,9583.02,9940,9,0
+NSPR.US,D,20171024,000000,9843.26,12336.88,9843.26,11811.91,48,0
+NSPR.US,D,20171025,000000,12864.11,13189.59,10803.96,11257.69,39,0
+NSPR.US,D,20171026,000000,11575.67,11811.91,10499.48,10725.21,12,0
+NSPR.US,D,20171027,000000,12336.88,12336.88,10499.48,10499.48,9,0
+NSPR.US,D,20171030,000000,10709.46,11304.93,10499.48,11021.45,3,0
+NSPR.US,D,20171031,000000,11021.45,11021.45,10236.99,10761.96,5,0
+NSPR.US,D,20171101,000000,10761.96,10958.45,9712.01,10494.23,7,0
+NSPR.US,D,20171102,000000,10236.99,10627.72,9843.26,10176.24,2,0
+NSPR.US,D,20171103,000000,10627.72,10627.72,9843.26,10110.99,2,0
+NSPR.US,D,20171106,000000,10236.99,10496.48,10116.24,10158.24,1,0
+NSPR.US,D,20171107,000000,10443.98,11024.45,10443.98,10761.96,8,0
+NSPR.US,D,20171108,000000,11811.91,12126.89,10105.74,10236.99,17,0
+NSPR.US,D,20171109,000000,10488.98,10488.98,9187.04,9698.52,8,0
+NSPR.US,D,20171110,000000,9974.5,10496.48,9654.27,10368.23,5,0
+NSPR.US,D,20171113,000000,10499.48,11286.94,9974.5,10893.21,7,0
+NSPR.US,D,20171114,000000,10368.23,11313.18,10236.99,10457.48,2,0
+NSPR.US,D,20171115,000000,10979.45,13651.57,10546.72,12940.6,75,0
+NSPR.US,D,20171116,000000,13882.56,13882.56,11575.67,11877.16,28,0
+NSPR.US,D,20171117,000000,11877.16,12139.64,11076.95,11549.42,5,0
+NSPR.US,D,20171120,000000,11633.42,11633.42,10898.46,11024.45,4,0
+NSPR.US,D,20171121,000000,10898.46,11234.44,10761.96,11155.69,3,0
+NSPR.US,D,20171122,000000,11024.45,12113.39,10764.21,11024.45,8,0
+NSPR.US,D,20171124,000000,11517.92,11517.92,10761.96,11110.69,1,0
+NSPR.US,D,20171127,000000,10761.96,11040.2,10236.99,10263.24,6,0
+NSPR.US,D,20171128,000000,10236.99,10761.96,9449.53,10210.74,8,0
+NSPR.US,D,20171129,000000,8924.55,8924.55,4853.46,4974.05,168,0
+NSPR.US,D,20171130,000000,5249.74,5249.74,3577.62,3674.82,459,0
+NSPR.US,D,20171201,000000,3937.3,3963.55,3567.12,3688.02,375,0
+NSPR.US,D,20171204,000000,3937.3,4325.78,3727.31,4289.04,828,0
+NSPR.US,D,20171205,000000,4304.78,4774.56,3701.06,4199.79,1273,0
+NSPR.US,D,20171206,000000,3937.3,3937.3,3281.09,3359.83,561,0
+NSPR.US,D,20171207,000000,3596.07,4063.3,3383.53,3622.62,831,0
+NSPR.US,D,20171208,000000,3585.57,3674.82,3412.33,3480.58,249,0
+NSPR.US,D,20171211,000000,3491.08,3614.37,3299.54,3430.63,172,0
+NSPR.US,D,20171212,000000,3543.57,3543.57,3441.13,3498.88,134,0
+NSPR.US,D,20171213,000000,3438.58,3895.31,3386.08,3543.57,311,0
+NSPR.US,D,20171214,000000,3782.51,4094.8,3622.32,3806.06,387,0
+NSPR.US,D,20171215,000000,3782.51,3884.81,3520.17,3596.07,185,0
+NSPR.US,D,20171218,000000,3491.08,3674.82,3412.33,3570.12,260,0
+NSPR.US,D,20171219,000000,3648.57,3648.57,3438.58,3464.83,117,0
+NSPR.US,D,20171220,000000,3517.32,3559.32,3357.13,3407.08,185,0
+NSPR.US,D,20171221,000000,3412.33,3506.82,3338.83,3433.48,127,0
+NSPR.US,D,20171222,000000,3478.03,3506.82,3354.58,3399.13,97,0
+NSPR.US,D,20171226,000000,3346.63,3386.08,3202.34,3281.09,74,0
+NSPR.US,D,20171227,000000,3357.13,3357.13,3176.09,3257.54,89,0
+NSPR.US,D,20171228,000000,3231.14,3543.57,3231.14,3435.73,171,0
+NSPR.US,D,20171229,000000,3488.53,3488.53,3281.09,3370.33,91,0
+NSPR.US,D,20180102,000000,3281.09,3412.33,3215.39,3304.63,89,0
+NSPR.US,D,20180103,000000,3701.06,3808.61,3412.33,3541.02,400,0
+NSPR.US,D,20180104,000000,3622.32,3622.32,3362.68,3462.13,113,0
+NSPR.US,D,20180105,000000,3622.32,3622.32,3388.63,3462.13,77,0
+NSPR.US,D,20180108,000000,3459.58,5512.22,3412.33,5289.04,2505,0
+NSPR.US,D,20180109,000000,7546.12,8504.57,5932.2,7244.64,2902,0
+NSPR.US,D,20180110,000000,7215.39,7375.88,4094.8,5249.74,1836,0
+NSPR.US,D,20180111,000000,5118.49,5118.49,4462.28,4514.77,466,0
+NSPR.US,D,20180112,000000,4409.78,4459.58,3677.52,3976.6,456,0
+NSPR.US,D,20180116,000000,4304.78,5118.49,4139.34,4953.05,583,0
+NSPR.US,D,20180117,000000,4737.96,4987.25,4530.52,4635.52,251,0
+NSPR.US,D,20180118,000000,4648.57,4648.57,4241.79,4512.07,158,0
+NSPR.US,D,20180119,000000,4512.07,5433.48,4331.03,5118.49,1015,0
+NSPR.US,D,20180122,000000,5249.74,5706.46,4611.82,5249.74,739,0
+NSPR.US,D,20180123,000000,5249.74,5380.98,4856.01,5049.95,226,0
+NSPR.US,D,20180124,000000,5160.49,5275.99,4619.77,4877.01,222,0
+NSPR.US,D,20180125,000000,5118.49,5118.49,4593.52,4664.47,157,0
+NSPR.US,D,20180126,000000,4724.76,5092.25,4467.53,4672.27,266,0
+NSPR.US,D,20180129,000000,4856.01,4882.26,4596.07,4827.06,125,0
+NSPR.US,D,20180130,000000,5774.71,6824.66,5541.02,6533.22,2010,0
+NSPR.US,D,20180131,000000,6884.96,6890.36,5774.71,5905.95,592,0
+NSPR.US,D,20180201,000000,6299.69,6404.68,5774.71,6273.44,335,0
+NSPR.US,D,20180202,000000,6037.2,6037.2,5315.43,5483.43,245,0
+NSPR.US,D,20180205,000000,5249.74,5249.74,4331.03,4730.01,268,0
+NSPR.US,D,20180206,000000,4856.01,5643.47,4727.31,5118.49,180,0
+NSPR.US,D,20180207,000000,5144.74,5145.04,3701.06,4063.3,433,0
+NSPR.US,D,20180208,000000,3044.85,3952.3,2707.36,3772.31,689,0
+NSPR.US,D,20180209,000000,3974.8,4117.29,3195.59,4094.8,573,0
+NSPR.US,D,20180212,000000,4064.8,4409.78,3884.81,3907.3,305,0
+NSPR.US,D,20180213,000000,3884.81,4117.29,3569.82,3607.32,224,0
+NSPR.US,D,20180214,000000,4957.25,5849.71,3899.81,4184.79,3824,0
+NSPR.US,D,20180215,000000,4042.3,4122.54,3569.82,3569.82,377,0
+NSPR.US,D,20180216,000000,3599.82,3712.31,3382.33,3577.32,209,0
+NSPR.US,D,20180220,000000,3344.83,3719.81,3344.83,3344.83,166,0
+NSPR.US,D,20180221,000000,3509.82,3517.32,3014.85,3149.84,191,0
+NSPR.US,D,20180222,000000,3134.84,4042.3,2714.86,3074.85,2114,0
+NSPR.US,D,20180223,000000,3037.35,3352.33,2999.85,3082.35,282,0
+NSPR.US,D,20180226,000000,2999.85,3224.84,2827.36,2857.36,1091,0
+NSPR.US,D,20180227,000000,2099.9,2114.89,1882.41,1942.4,1779,0
+NSPR.US,D,20180228,000000,1957.4,1964.6,1784.91,1784.91,399,0
+NSPR.US,D,20180301,000000,1792.41,1859.91,1687.42,1754.91,398,0
+NSPR.US,D,20180302,000000,1732.41,1897.41,1642.42,1769.91,279,0
+NSPR.US,D,20180305,000000,1717.41,1912.4,1702.41,1814.91,224,0
+NSPR.US,D,20180306,000000,1814.91,1979.9,1748.46,1814.91,273,0
+NSPR.US,D,20180307,000000,1859.91,2024.9,1777.41,2002.4,477,0
+NSPR.US,D,20180308,000000,2174.89,2242.39,1897.41,1897.41,1146,0
+NSPR.US,D,20180309,000000,1897.41,2009.9,1799.91,1934.9,205,0
+NSPR.US,D,20180312,000000,1927.4,2129.89,1892.16,2017.4,511,0
+NSPR.US,D,20180313,000000,2009.9,2039.9,1851.81,1912.4,292,0
+NSPR.US,D,20180314,000000,1904.9,2099.9,1807.41,2002.4,603,0
+NSPR.US,D,20180315,000000,2047.4,2137.39,1897.41,2062.4,772,0
+NSPR.US,D,20180316,000000,2099.9,2122.39,1957.4,2122.39,365,0
+NSPR.US,D,20180319,000000,2129.89,2129.89,1897.41,1964.9,345,0
+NSPR.US,D,20180320,000000,1949.9,1949.9,1829.91,1912.4,232,0
+NSPR.US,D,20180321,000000,1904.9,1912.4,1747.41,1852.41,195,0
+NSPR.US,D,20180322,000000,1844.91,1912.4,1762.41,1807.41,183,0
+NSPR.US,D,20180323,000000,1807.41,1822.41,1574.92,1627.42,300,0
+NSPR.US,D,20180326,000000,1627.42,1664.92,1522.42,1529.92,197,0
+NSPR.US,D,20180327,000000,2002.4,2392.38,1777.41,1799.91,13079,0
+NSPR.US,D,20180328,000000,1274.94,1274.94,997.45,1012.45,2578,0
+NSPR.US,D,20180329,000000,1034.95,1059.85,742.46,779.96,2997,0
+NSPR.US,D,20180402,000000,832.46,907.45,787.46,899.96,1320,0
+NSPR.US,D,20180403,000000,899.96,937.45,832.46,877.46,1217,0
+NSPR.US,D,20180404,000000,869.96,869.96,787.46,802.46,776,0
+NSPR.US,D,20180405,000000,832.46,862.46,794.96,832.46,1259,0
+NSPR.US,D,20180406,000000,824.96,862.46,802.46,802.46,349,0
+NSPR.US,D,20180409,000000,824.96,914.95,802.46,862.46,1225,0
+NSPR.US,D,20180410,000000,922.45,922.45,847.46,884.96,741,0
+NSPR.US,D,20180411,000000,929.95,1049.95,877.46,952.45,1999,0
+NSPR.US,D,20180412,000000,982.45,1027.45,929.95,937.45,1098,0
+NSPR.US,D,20180413,000000,937.45,952.45,884.96,929.95,498,0
+NSPR.US,D,20180416,000000,914.95,936.4,869.96,892.46,315,0
+NSPR.US,D,20180417,000000,884.96,899.96,856.46,869.96,227,0
+NSPR.US,D,20180418,000000,877.46,989.95,825.71,944.95,1406,0
+NSPR.US,D,20180419,000000,952.45,1034.2,907.45,907.45,812,0
+NSPR.US,D,20180420,000000,892.46,929.95,869.96,869.96,251,0
+NSPR.US,D,20180423,000000,877.46,929.95,869.96,869.96,189,0
+NSPR.US,D,20180424,000000,899.96,922.45,847.46,869.96,296,0
+NSPR.US,D,20180425,000000,892.46,907.45,832.46,839.96,328,0
+NSPR.US,D,20180426,000000,854.96,854.96,832.46,839.96,207,0
+NSPR.US,D,20180427,000000,832.46,892.46,809.96,809.96,248,0
+NSPR.US,D,20180430,000000,869.96,997.45,839.96,914.95,2516,0
+NSPR.US,D,20180501,000000,937.45,989.95,877.46,899.96,1392,0
+NSPR.US,D,20180502,000000,899.96,1109.94,877.46,937.45,4023,0
+NSPR.US,D,20180503,000000,944.95,1048.15,944.95,989.95,1065,0
+NSPR.US,D,20180504,000000,982.45,1034.95,824.96,929.95,924,0
+NSPR.US,D,20180507,000000,952.45,989.95,907.45,952.45,854,0
+NSPR.US,D,20180508,000000,1012.45,1042.45,944.95,997.45,991,0
+NSPR.US,D,20180509,000000,989.95,997.45,922.45,937.45,621,0
+NSPR.US,D,20180510,000000,929.95,944.95,884.96,884.96,336,0
+NSPR.US,D,20180511,000000,907.45,922.45,884.96,907.45,237,0
+NSPR.US,D,20180514,000000,899.96,952.45,869.96,877.46,286,0
+NSPR.US,D,20180515,000000,869.96,877.46,809.96,824.96,540,0
+NSPR.US,D,20180516,000000,892.46,952.45,877.46,899.96,1340,0
+NSPR.US,D,20180517,000000,922.45,929.95,854.96,922.45,384,0
+NSPR.US,D,20180518,000000,914.95,937.45,877.46,892.46,318,0
+NSPR.US,D,20180521,000000,899.96,922.45,854.96,854.96,281,0
+NSPR.US,D,20180522,000000,877.46,884.96,839.96,854.96,207,0
+NSPR.US,D,20180523,000000,869.96,937.45,854.96,892.46,712,0
+NSPR.US,D,20180524,000000,944.95,961.98,899.96,952.45,689,0
+NSPR.US,D,20180525,000000,944.95,1154.94,907.45,952.45,3419,0
+NSPR.US,D,20180529,000000,937.45,1004.95,899.96,899.96,423,0
+NSPR.US,D,20180530,000000,989.95,1229.94,944.95,967.45,6274,0
+NSPR.US,D,20180531,000000,952.45,974.95,884.96,892.46,1216,0
+NSPR.US,D,20180601,000000,922.45,922.45,869.96,892.46,535,0
+NSPR.US,D,20180604,000000,899.96,899.96,847.46,869.96,541,0
+NSPR.US,D,20180605,000000,884.96,884.96,854.96,869.96,213,0
+NSPR.US,D,20180606,000000,869.96,877.46,847.46,862.46,286,0
+NSPR.US,D,20180607,000000,884.96,884.96,847.46,862.46,145,0
+NSPR.US,D,20180608,000000,862.46,884.96,854.96,862.46,179,0
+NSPR.US,D,20180611,000000,862.46,929.88,854.96,903.7,846,0
+NSPR.US,D,20180612,000000,899.96,974.95,880.61,899.96,252,0
+NSPR.US,D,20180613,000000,922.45,929.95,884.96,884.96,136,0
+NSPR.US,D,20180614,000000,884.96,899.96,869.96,877.46,103,0
+NSPR.US,D,20180615,000000,869.96,892.46,869.96,884.96,179,0
+NSPR.US,D,20180618,000000,772.46,817.46,749.96,787.46,800,0
+NSPR.US,D,20180619,000000,779.96,787.46,749.96,764.96,273,0
+NSPR.US,D,20180620,000000,787.46,790.99,749.96,764.89,188,0
+NSPR.US,D,20180621,000000,764.96,764.96,712.46,719.96,359,0
+NSPR.US,D,20180622,000000,719.96,719.96,631.47,666.34,336,0
+NSPR.US,D,20180625,000000,622.47,652.47,600.04,607.47,243,0
+NSPR.US,D,20180626,000000,607.47,667.47,607.47,652.47,135,0
+NSPR.US,D,20180627,000000,659.97,659.97,555.62,584.97,448,0
+NSPR.US,D,20180628,000000,562.47,564.27,345.06,384.06,2454,0
+NSPR.US,D,20180629,000000,322.41,359.98,165.07,186.74,16489,0
+NSPR.US,D,20180702,000000,183.74,183.74,168.74,181.79,3430,0
+NSPR.US,D,20180703,000000,183.74,183.74,172.57,176.32,1525,0
+NSPR.US,D,20180705,000000,179.92,187.42,177.07,187.27,3890,0
+NSPR.US,D,20180706,000000,187.49,188.99,179.99,184.57,1769,0
+NSPR.US,D,20180709,000000,187.49,191.24,172.49,179.99,1005,0
+NSPR.US,D,20180710,000000,187.49,191.24,179.99,185.32,1850,0
+NSPR.US,D,20180711,000000,179.99,179.99,166.49,176.62,1541,0
+NSPR.US,D,20180712,000000,179.99,179.99,168.74,176.84,1019,0
+NSPR.US,D,20180713,000000,176.84,178.49,164.99,164.99,772,0
+NSPR.US,D,20180716,000000,172.49,177.22,169.49,172.49,968,0
+NSPR.US,D,20180717,000000,168.74,176.24,168.74,170.84,647,0
+NSPR.US,D,20180718,000000,172.34,172.34,168.74,170.99,450,0
+NSPR.US,D,20180719,000000,170.99,187.27,170.24,170.24,1278,0
+NSPR.US,D,20180720,000000,170.62,174.37,168.74,170.62,362,0
+NSPR.US,D,20180723,000000,174.74,174.74,164.99,171.74,854,0
+NSPR.US,D,20180724,000000,173.24,174.59,167.09,168.82,276,0
+NSPR.US,D,20180725,000000,173.24,173.24,164.99,166.19,702,0
+NSPR.US,D,20180726,000000,172.49,172.49,157.49,163.94,1143,0
+NSPR.US,D,20180727,000000,160.64,161.45,152.24,155.32,763,0
+NSPR.US,D,20180730,000000,155.99,156.74,149.99,151.57,568,0
+NSPR.US,D,20180731,000000,151.57,164.99,149.99,156.37,439,0
+NSPR.US,D,20180801,000000,162.74,162.74,154.79,157.12,299,0
+NSPR.US,D,20180802,000000,157.49,164.92,154.88,157.99,268,0
+NSPR.US,D,20180803,000000,159.74,164.69,157.49,160.12,231,0
+NSPR.US,D,20180806,000000,162.74,173.84,155.99,172.03,1869,0
+NSPR.US,D,20180807,000000,179.99,181.87,163.12,165.82,2187,0
+NSPR.US,D,20180808,000000,164.99,164.99,157.49,162.44,902,0
+NSPR.US,D,20180809,000000,161.47,161.54,153.89,155.24,640,0
+NSPR.US,D,20180810,000000,153.74,172.49,153.74,164.84,803,0
+NSPR.US,D,20180813,000000,164.99,168.5,157.49,158.12,565,0
+NSPR.US,D,20180814,000000,160.49,160.49,151.12,157.42,583,0
+NSPR.US,D,20180815,000000,159.74,159.74,146.24,150.67,681,0
+NSPR.US,D,20180816,000000,151.87,151.87,145.04,148.34,303,0
+NSPR.US,D,20180817,000000,146.47,150.74,145.04,150.59,233,0
+NSPR.US,D,20180820,000000,155.24,156.89,136.49,143.99,1770,0
+NSPR.US,D,20180821,000000,144.74,153.74,136.49,144.89,555,0
+NSPR.US,D,20180822,000000,149.09,155.99,144.89,155.84,437,0
+NSPR.US,D,20180823,000000,155.84,155.84,148.54,151.79,470,0
+NSPR.US,D,20180824,000000,155.24,155.24,141.07,141.07,648,0
+NSPR.US,D,20180827,000000,148.12,149.84,141.37,141.74,486,0
+NSPR.US,D,20180828,000000,143.99,143.99,137.32,138.59,771,0
+NSPR.US,D,20180829,000000,142.34,149.99,138.59,148.87,676,0
+NSPR.US,D,20180830,000000,151.49,151.49,142.57,146.84,434,0
+NSPR.US,D,20180831,000000,149.24,149.62,139.57,144.74,391,0
+NSPR.US,D,20180904,000000,155.99,155.99,148.34,149.02,690,0
+NSPR.US,D,20180905,000000,149.02,149.24,142.57,145.12,891,0
+NSPR.US,D,20180906,000000,157.49,157.49,143.62,144.74,692,0
+NSPR.US,D,20180907,000000,148.49,148.87,142.57,143.99,421,0
+NSPR.US,D,20180910,000000,148.49,149.17,144.82,144.82,367,0
+NSPR.US,D,20180911,000000,149.99,164.99,146.24,149.09,10156,0
+NSPR.US,D,20180912,000000,168.74,198.74,153.74,191.24,28476,0
+NSPR.US,D,20180913,000000,179.24,179.99,152.99,155.84,11606,0
+NSPR.US,D,20180914,000000,158.24,158.77,142.49,142.64,5565,0
+NSPR.US,D,20180917,000000,164.99,164.99,127.87,137.02,6390,0
+NSPR.US,D,20180918,000000,131.99,134.39,127.79,129.37,3371,0
+NSPR.US,D,20180919,000000,130.12,130.12,121.49,123.67,3583,0
+NSPR.US,D,20180920,000000,128.09,128.09,121.87,122.99,2337,0
+NSPR.US,D,20180921,000000,123.74,149.99,122.62,134.24,9950,0
+NSPR.US,D,20180924,000000,138.74,153.67,136.49,146.32,7552,0
+NSPR.US,D,20180925,000000,153.14,219.36,146.99,216.66,51935,0
+NSPR.US,D,20180926,000000,183.74,194.24,157.57,167.77,22141,0
+NSPR.US,D,20180927,000000,169.27,194.92,164.62,165.38,17493,0
+NSPR.US,D,20180928,000000,169.34,172.19,150.74,164.99,9998,0
+NSPR.US,D,20181001,000000,164.99,166.49,149.84,149.84,5620,0
+NSPR.US,D,20181002,000000,149.99,183.14,146.32,182.99,13718,0
+NSPR.US,D,20181003,000000,217.49,230.09,179.99,198.74,31157,0
+NSPR.US,D,20181004,000000,197.69,217.49,183.74,201.66,10578,0
+NSPR.US,D,20181005,000000,198.74,206.24,187.49,202.49,7417,0
+NSPR.US,D,20181008,000000,200.24,202.79,180.07,193.87,4685,0
+NSPR.US,D,20181009,000000,193.87,197.92,180.98,187.42,2454,0
+NSPR.US,D,20181010,000000,183.74,183.74,167.24,171.74,3900,0
+NSPR.US,D,20181011,000000,168.82,179.99,165.07,169.12,2155,0
+NSPR.US,D,20181012,000000,175.87,178.12,164.24,171.07,2091,0
+NSPR.US,D,20181015,000000,180.22,180.22,160.42,168.74,2181,0
+NSPR.US,D,20181016,000000,171.74,177.44,164.99,172.49,1934,0
+NSPR.US,D,20181017,000000,172.49,172.49,153.74,165.74,3358,0
+NSPR.US,D,20181018,000000,163.49,202.71,157.49,197.62,17152,0
+NSPR.US,D,20181019,000000,194.99,201.74,173.24,194.17,10267,0
+NSPR.US,D,20181022,000000,179.99,186.67,167.32,179.99,3633,0
+NSPR.US,D,20181023,000000,164.99,179.99,163.49,175.27,2191,0
+NSPR.US,D,20181024,000000,167.24,202.49,167.24,196.12,9684,0
+NSPR.US,D,20181025,000000,203.24,203.99,183.14,190.64,5522,0
+NSPR.US,D,20181026,000000,187.49,189.37,174.82,183.68,2439,0
+NSPR.US,D,20181029,000000,186.37,186.74,172.49,177.2,1808,0
+NSPR.US,D,20181030,000000,173.32,179.99,164.99,174.07,2507,0
+NSPR.US,D,20181031,000000,176.17,179.99,171.74,179.77,1489,0
+NSPR.US,D,20181101,000000,173.99,175.79,166.72,172.24,2084,0
+NSPR.US,D,20181102,000000,172.34,175.49,166.72,169.12,1374,0
+NSPR.US,D,20181105,000000,173.99,197.92,169.34,176.84,7083,0
+NSPR.US,D,20181106,000000,175.49,180.89,165.74,167.24,3992,0
+NSPR.US,D,20181107,000000,168.74,172.49,162.37,172.49,2666,0
+NSPR.US,D,20181108,000000,169.12,169.12,161.32,166.87,2652,0
+NSPR.US,D,20181109,000000,164.99,170.69,161.24,167.99,2005,0
+NSPR.US,D,20181112,000000,164.99,167.99,161.24,162.22,1159,0
+NSPR.US,D,20181113,000000,159.74,163.12,156.22,161.17,2009,0
+NSPR.US,D,20181114,000000,156.74,162.74,149.92,158.92,2272,0
+NSPR.US,D,20181115,000000,158.24,176.99,146.69,168.59,3768,0
+NSPR.US,D,20181116,000000,168.74,168.74,155.99,161.17,1669,0
+NSPR.US,D,20181119,000000,160.42,164.99,151.04,157.49,1544,0
+NSPR.US,D,20181120,000000,156.74,164.99,143.24,160.12,2045,0
+NSPR.US,D,20181121,000000,164.99,164.99,150.74,156.37,908,0
+NSPR.US,D,20181123,000000,151.04,160.49,151.04,158.77,361,0
+NSPR.US,D,20181126,000000,157.49,160.64,150.89,154.49,1128,0
+NSPR.US,D,20181127,000000,157.12,157.12,151.94,155.39,622,0
+NSPR.US,D,20181128,000000,165.52,179.77,157.49,164.99,5779,0
+NSPR.US,D,20181129,000000,177.74,177.74,164.99,169.94,1761,0
+NSPR.US,D,20181130,000000,175.49,175.49,153.29,154.49,2616,0
+NSPR.US,D,20181203,000000,164.99,164.99,146.99,149.99,1829,0
+NSPR.US,D,20181204,000000,152.62,152.62,146.24,148.79,1168,0
+NSPR.US,D,20181206,000000,149.99,149.99,134.99,138.74,2080,0
+NSPR.US,D,20181207,000000,142.49,149.84,134.09,139.72,2027,0
+NSPR.US,D,20181210,000000,143.92,143.92,127.57,137.09,1041,0
+NSPR.US,D,20181211,000000,132.22,134.99,127.64,130.49,1351,0
+NSPR.US,D,20181212,000000,131.62,136.12,131.17,133.32,583,0
+NSPR.US,D,20181213,000000,137.24,137.62,129.29,133.64,749,0
+NSPR.US,D,20181214,000000,134.62,134.84,128.24,130.19,640,0
+NSPR.US,D,20181217,000000,136.64,136.64,122.99,124.04,859,0
+NSPR.US,D,20181218,000000,130.87,132.82,122.47,126.74,875,0
+NSPR.US,D,20181219,000000,133.04,133.04,120.37,123.89,717,0
+NSPR.US,D,20181220,000000,127.64,127.64,104.99,106.87,2721,0
+NSPR.US,D,20181221,000000,106.87,108.67,97.795,104.62,1237,0
+NSPR.US,D,20181224,000000,104.62,104.62,98.245,101.69,545,0
+NSPR.US,D,20181226,000000,101.62,115.79,99.82,111.67,918,0
+NSPR.US,D,20181227,000000,116.24,116.24,108.74,111.29,451,0
+NSPR.US,D,20181228,000000,110.24,119.99,110.24,116.24,852,0
+NSPR.US,D,20181231,000000,119.99,123.37,116.39,119.17,593,0
+NSPR.US,D,20190102,000000,119.17,127.49,116.99,126.07,757,0
+NSPR.US,D,20190103,000000,127.42,127.49,119.99,127.42,814,0
+NSPR.US,D,20190104,000000,119.99,127.49,118.12,127.49,826,0
+NSPR.US,D,20190107,000000,127.49,127.49,119.99,126.44,713,0
+NSPR.US,D,20190108,000000,127.49,138.74,127.12,135.37,1697,0
+NSPR.US,D,20190109,000000,138.74,142.49,132.74,140.09,1198,0
+NSPR.US,D,20190110,000000,142.49,142.49,127.72,134.62,775,0
+NSPR.US,D,20190111,000000,131.24,140.99,127.49,140.99,804,0
+NSPR.US,D,20190114,000000,133.49,136.34,127.49,129.67,1544,0
+NSPR.US,D,20190115,000000,131.24,131.47,114.82,124.49,1383,0
+NSPR.US,D,20190116,000000,122.09,125.24,116.69,123.74,773,0
+NSPR.US,D,20190117,000000,123.37,124.34,118.87,119.99,575,0
+NSPR.US,D,20190118,000000,122.99,167.77,120.07,146.17,10701,0
+NSPR.US,D,20190122,000000,149.32,157.49,135.82,142.49,2989,0
+NSPR.US,D,20190123,000000,157.49,157.49,137.24,143.84,2052,0
+NSPR.US,D,20190124,000000,151.12,151.12,136.87,143.24,1285,0
+NSPR.US,D,20190125,000000,146.54,149.62,139.12,142.42,940,0
+NSPR.US,D,20190128,000000,146.24,146.24,128.62,146.24,1266,0
+NSPR.US,D,20190129,000000,136.27,138.74,129.37,138.74,964,0
+NSPR.US,D,20190130,000000,134.99,136.87,130.12,136.87,758,0
+NSPR.US,D,20190131,000000,136.87,137.62,133.12,136.64,823,0
+NSPR.US,D,20190201,000000,136.42,143.24,130.49,138.89,1628,0
+NSPR.US,D,20190204,000000,141.82,143.24,138.82,142.64,1189,0
+NSPR.US,D,20190205,000000,142.87,149.99,141.59,142.87,1327,0
+NSPR.US,D,20190206,000000,148.49,148.49,140.24,147.74,1318,0
+NSPR.US,D,20190207,000000,149.24,170.54,146.24,156.59,5933,0
+NSPR.US,D,20190208,000000,164.99,164.99,138.74,141.74,3035,0
+NSPR.US,D,20190211,000000,125.62,138.74,119.99,129.89,3920,0
+NSPR.US,D,20190212,000000,132.37,134.99,125.99,130.79,1308,0
+NSPR.US,D,20190213,000000,137.77,137.77,127.57,131.62,1251,0
+NSPR.US,D,20190214,000000,131.99,142.49,130.49,142.49,1910,0
+NSPR.US,D,20190215,000000,146.24,149.99,138.74,149.99,1987,0
+NSPR.US,D,20190219,000000,149.99,149.99,128.24,138.74,3317,0
+NSPR.US,D,20190220,000000,136.34,137.84,131.84,134.99,1245,0
+NSPR.US,D,20190221,000000,131.99,134.92,127.49,133.12,1731,0
+NSPR.US,D,20190222,000000,128.24,133.12,127.49,133.12,1468,0
+NSPR.US,D,20190225,000000,128.99,131.24,123.74,131.24,1468,0
+NSPR.US,D,20190226,000000,126.82,130.49,121.34,129.74,1431,0
+NSPR.US,D,20190227,000000,123.74,125.99,119.92,125.99,1314,0
+NSPR.US,D,20190228,000000,123.74,129.67,119.62,129.67,1132,0
+NSPR.US,D,20190301,000000,119.99,128.99,118.64,128.99,1041,0
+NSPR.US,D,20190304,000000,127.49,127.49,118.49,127.49,871,0
+NSPR.US,D,20190305,000000,118.49,123.74,115.49,123.74,1357,0
+NSPR.US,D,20190306,000000,121.49,121.49,113.99,116.09,1247,0
+NSPR.US,D,20190307,000000,116.99,116.99,109.94,113.47,1150,0
+NSPR.US,D,20190308,000000,110.62,112.42,106.87,111.37,1232,0
+NSPR.US,D,20190311,000000,111.37,113.99,106.87,112.49,949,0
+NSPR.US,D,20190312,000000,117.74,119.24,106.87,117.74,1040,0
+NSPR.US,D,20190313,000000,119.09,119.09,108.89,114.74,1271,0
+NSPR.US,D,20190314,000000,110.99,118.12,109.64,118.12,746,0
+NSPR.US,D,20190315,000000,116.24,124.94,111.74,114.29,1771,0
+NSPR.US,D,20190318,000000,112.57,126.07,111.74,119.99,2880,0
+NSPR.US,D,20190319,000000,123.37,123.37,113.17,119.39,1932,0
+NSPR.US,D,20190320,000000,114.44,119.99,114.44,119.92,824,0
+NSPR.US,D,20190321,000000,119.99,119.99,114.74,119.99,671,0
+NSPR.US,D,20190322,000000,112.49,119.99,108.74,116.24,1366,0
+NSPR.US,D,20190325,000000,111.74,115.12,109.87,114.37,495,0
+NSPR.US,D,20190326,000000,108.74,111.59,98.47,104.24,4390,0
+NSPR.US,D,20190327,000000,101.62,108.74,101.24,106.49,1357,0
+NSPR.US,D,20190328,000000,106.49,108.29,101.24,103.12,1397,0
+NSPR.US,D,20190329,000000,101.24,110.24,98.92,104.99,2200,0
+NSPR.US,D,20190401,000000,104.99,126.44,92.245,95.845,25229,0
+NSPR.US,D,20190402,000000,86.546,93.745,82.646,85.496,15299,0
+NSPR.US,D,20190403,000000,98.245,116.24,90.987,107.09,54719,0
+NSPR.US,D,20190404,000000,76.196,76.196,60.147,61.497,37893,0
+NSPR.US,D,20190405,000000,60.897,71.246,60.297,62.847,18811,0
+NSPR.US,D,20190408,000000,61.497,68.997,61.197,68.097,17343,0
+NSPR.US,D,20190409,000000,68.397,70.346,62.247,64.947,12289,0
+NSPR.US,D,20190410,000000,64.197,72.746,63.147,68.697,22909,0
+NSPR.US,D,20190411,000000,68.997,77.696,65.247,74.546,37317,0
+NSPR.US,D,20190412,000000,74.396,74.921,69.282,73.946,12547,0
+NSPR.US,D,20190415,000000,73.346,77.696,67.947,72.296,11787,0
+NSPR.US,D,20190416,000000,71.846,79.196,68.824,77.546,28400,0
+NSPR.US,D,20190417,000000,78.746,79.141,71.696,72.746,14410,0
+NSPR.US,D,20190418,000000,72.146,74.246,67.347,67.347,9417,0
+NSPR.US,D,20190422,000000,67.497,68.847,63.747,65.247,7739,0
+NSPR.US,D,20190423,000000,64.797,67.497,64.797,65.247,5864,0
+NSPR.US,D,20190424,000000,65.697,67.39,62.997,64.047,8084,0
+NSPR.US,D,20190425,000000,63.297,64.947,62.103,63.147,4658,0
+NSPR.US,D,20190426,000000,62.547,65.796,61.498,62.847,4210,0
+NSPR.US,D,20190429,000000,61.797,77.929,61.65,72.146,42321,0
+NSPR.US,D,20190430,000000,71.096,74.696,66.147,69.297,10679,0
+NSPR.US,D,20190501,000000,68.397,83.246,67.497,76.046,66697,0
+NSPR.US,D,20190502,000000,95.995,112.64,79.643,83.396,539117,0
+NSPR.US,D,20190503,000000,82.946,84.746,77.455,81.746,21226,0
+NSPR.US,D,20190506,000000,79.346,86.246,77.986,79.496,9257,0
+NSPR.US,D,20190507,000000,77.696,80.846,75.746,76.496,11196,0
+NSPR.US,D,20190508,000000,75.446,76.046,71.546,71.546,8477,0
+NSPR.US,D,20190509,000000,70.196,74.246,66.747,68.697,11779,0
+NSPR.US,D,20190510,000000,67.797,71.996,65.362,66.747,5701,0
+NSPR.US,D,20190513,000000,65.847,69.511,63.747,64.797,4311,0
+NSPR.US,D,20190514,000000,60.897,61.197,50.997,54.447,16567,0
+NSPR.US,D,20190515,000000,55.197,57.353,50.547,52.197,5625,0
+NSPR.US,D,20190516,000000,51.747,53.247,47.056,48.298,8278,0
+NSPR.US,D,20190517,000000,47.398,50.997,45.802,49.048,3712,0
+NSPR.US,D,20190520,000000,50.247,53.834,47.66,50.247,8010,0
+NSPR.US,D,20190521,000000,49.948,50.556,48.094,49.048,2867,0
+NSPR.US,D,20190522,000000,49.348,52.497,45.448,49.198,6333,0
+NSPR.US,D,20190523,000000,48.298,48.748,46.498,47.998,1686,0
+NSPR.US,D,20190524,000000,47.848,49.798,47.848,49.048,2517,0
+NSPR.US,D,20190528,000000,50.493,53.397,48.148,51.147,6229,0
+NSPR.US,D,20190529,000000,50.547,61.797,48.298,57.597,14554,0
+NSPR.US,D,20190530,000000,58.347,59.396,55.347,57.297,2651,0
+NSPR.US,D,20190531,000000,56.097,56.097,52.647,53.097,2027,0
+NSPR.US,D,20190603,000000,52.647,53.697,49.648,50.397,1857,0
+NSPR.US,D,20190604,000000,52.248,53.997,50.247,52.647,943,0
+NSPR.US,D,20190605,000000,53.247,57.771,49.648,51.297,6968,0
+NSPR.US,D,20190606,000000,52.047,53.967,44.998,47.398,4626,0
+NSPR.US,D,20190607,000000,50.547,50.547,47.549,50.247,1133,0
+NSPR.US,D,20190610,000000,49.948,54.44,48.005,48.298,2965,0
+NSPR.US,D,20190611,000000,48.448,52.497,48.23,52.497,1840,0
+NSPR.US,D,20190612,000000,50.397,55.197,50.397,53.547,2032,0
+NSPR.US,D,20190613,000000,54.297,55.497,50.255,55.497,1368,0
+NSPR.US,D,20190614,000000,55.497,56.097,50.247,54.065,1989,0
+NSPR.US,D,20190617,000000,53.697,59.247,50.105,54.747,2226,0
+NSPR.US,D,20190618,000000,55.647,58.347,52.047,53.697,3110,0
+NSPR.US,D,20190619,000000,54.897,56.397,53.097,56.397,907,0
+NSPR.US,D,20190620,000000,52.647,54.897,50.847,53.097,1874,0
+NSPR.US,D,20190621,000000,53.547,54.896,50.997,51.897,1269,0
+NSPR.US,D,20190624,000000,50.549,53.247,50.247,52.797,392,0
+NSPR.US,D,20190625,000000,50.399,54.597,50.399,54.597,1463,0
+NSPR.US,D,20190626,000000,54.596,54.596,51.96,53.997,562,0
+NSPR.US,D,20190627,000000,54.012,58.497,52.347,52.347,4586,0
+NSPR.US,D,20190628,000000,52.347,54.447,50.397,51.147,1602,0
+NSPR.US,D,20190701,000000,52.197,54.147,50.547,51.897,557,0
+NSPR.US,D,20190702,000000,52.197,53.64,50.363,52.638,1241,0
+NSPR.US,D,20190703,000000,53.097,53.097,51.147,53.096,258,0
+NSPR.US,D,20190705,000000,54.147,54.297,50.778,52.947,762,0
+NSPR.US,D,20190708,000000,51.762,52.647,50.547,51.747,1179,0
+NSPR.US,D,20190709,000000,51.297,52.712,50.697,52.047,296,0
+NSPR.US,D,20190710,000000,51.297,52.197,50.247,50.247,845,0
+NSPR.US,D,20190711,000000,50.397,52.496,50.397,50.801,627,0
+NSPR.US,D,20190712,000000,50.847,51.596,50.547,50.547,416,0
+NSPR.US,D,20190715,000000,50.097,51.56,47.998,50.082,624,0
+NSPR.US,D,20190716,000000,49.393,49.946,47.998,48.448,855,0
+NSPR.US,D,20190717,000000,48.298,49.798,47.482,49.048,1247,0
+NSPR.US,D,20190718,000000,49.948,49.948,47.098,49.948,800,0
+NSPR.US,D,20190719,000000,49.498,49.498,47.248,47.248,1300,0
+NSPR.US,D,20190722,000000,47.698,48.448,46.948,47.849,1739,0
+NSPR.US,D,20190723,000000,47.998,47.998,45.898,47.098,586,0
+NSPR.US,D,20190724,000000,46.198,49.948,46.048,46.048,585,0
+NSPR.US,D,20190725,000000,45.898,48.448,45.898,46.948,403,0
+NSPR.US,D,20190726,000000,47.098,47.548,46.348,47.398,476,0
+NSPR.US,D,20190729,000000,47.996,47.996,45.748,45.748,265,0
+NSPR.US,D,20190730,000000,46.288,47.723,46.198,46.198,276,0
+NSPR.US,D,20190731,000000,46.648,49.796,46.363,49.648,633,0
+NSPR.US,D,20190801,000000,49.648,49.648,46.948,49.498,541,0
+NSPR.US,D,20190802,000000,49.048,49.048,45.749,47.548,197,0
+NSPR.US,D,20190805,000000,46.798,46.798,38.653,40.798,2067,0
+NSPR.US,D,20190806,000000,41.998,44.548,32.098,34.798,5232,0
+NSPR.US,D,20190807,000000,33.148,34.198,32.098,32.698,2831,0
+NSPR.US,D,20190808,000000,32.7,35.248,30.148,32.248,7629,0
+NSPR.US,D,20190809,000000,33.715,34.648,32.098,33.448,1611,0
+NSPR.US,D,20190812,000000,33.298,34.498,32.707,34.498,1748,0
+NSPR.US,D,20190813,000000,33.31,34.797,32.923,32.998,969,0
+NSPR.US,D,20190814,000000,33.148,33.148,30.298,30.298,2763,0
+NSPR.US,D,20190815,000000,29.849,31.798,28.5,31.048,2019,0
+NSPR.US,D,20190816,000000,31.2,34.348,31.2,33.297,1569,0
+NSPR.US,D,20190819,000000,35.697,46.348,33.748,34.048,8922,0
+NSPR.US,D,20190820,000000,35.7,40.348,34.048,38.698,3662,0
+NSPR.US,D,20190821,000000,39.898,74.996,36.748,38.248,132641,0
+NSPR.US,D,20190822,000000,37.948,44.548,37.498,43.198,8285,0
+NSPR.US,D,20190823,000000,44.848,47.698,40.048,43.948,8332,0
+NSPR.US,D,20190826,000000,36.298,38.548,34.354,35.698,8814,0
+NSPR.US,D,20190827,000000,35.398,35.698,30.748,34.798,4073,0
+NSPR.US,D,20190828,000000,34.498,35.698,33.748,34.198,1731,0
+NSPR.US,D,20190829,000000,34.198,37.62,32.698,32.698,6642,0
+NSPR.US,D,20190830,000000,32.848,33.898,29.999,31.947,4223,0
+NSPR.US,D,20190903,000000,31.648,37.947,31.198,35.398,5204,0
+NSPR.US,D,20190904,000000,37.048,37.798,34.798,36.748,2289,0
+NSPR.US,D,20190905,000000,36.748,36.748,34.798,36.148,1786,0
+NSPR.US,D,20190906,000000,35.848,40.946,35.248,38.848,3096,0
+NSPR.US,D,20190909,000000,46.348,46.498,39.9,43.348,9843,0
+NSPR.US,D,20190910,000000,43.498,79.496,41.398,46.892,80451,0
+NSPR.US,D,20190911,000000,42.748,47.848,37.948,44.098,13118,0
+NSPR.US,D,20190912,000000,44.698,47.548,42.898,44.398,8336,0
+NSPR.US,D,20190913,000000,44.548,46.939,43.798,44.848,3916,0
+NSPR.US,D,20190916,000000,44.998,44.998,40.498,43.198,7417,0
+NSPR.US,D,20190917,000000,42.448,53.681,42.448,49.198,20854,0
+NSPR.US,D,20190918,000000,52.497,61.497,49.648,55.497,51624,0
+NSPR.US,D,20190919,000000,57.747,67.497,36.598,38.998,95494,0
+NSPR.US,D,20190920,000000,22.499,23.249,19.949,22.349,232301,0
+NSPR.US,D,20190923,000000,22.049,22.499,20.999,21.299,31653,0
+NSPR.US,D,20190924,000000,21.149,21.149,19.649,20.549,23184,0
+NSPR.US,D,20190925,000000,20.399,20.399,17.699,19.799,56681,0
+NSPR.US,D,20190926,000000,19.649,19.649,18.899,18.899,22354,0
+NSPR.US,D,20190927,000000,19.049,20.699,18.299,19.199,10251,0
+NSPR.US,D,20190930,000000,19.049,19.499,18.449,19.499,7350,0
+NSPR.US,D,20191001,000000,19.499,19.649,17.699,17.999,10093,0
+NSPR.US,D,20191002,000000,17.849,18.535,17.551,18.149,6008,0
+NSPR.US,D,20191003,000000,17.999,19.049,17.249,17.699,7067,0
+NSPR.US,D,20191004,000000,17.999,18.449,17.249,17.249,6513,0
+NSPR.US,D,20191007,000000,17.099,18.212,17.099,18.149,8579,0
+NSPR.US,D,20191008,000000,17.849,17.999,16.649,17.249,4977,0
+NSPR.US,D,20191009,000000,17.099,17.699,16.649,16.949,5864,0
+NSPR.US,D,20191010,000000,16.949,17.699,16.949,17.249,5661,0
+NSPR.US,D,20191011,000000,17.249,17.563,16.649,17.249,4060,0
+NSPR.US,D,20191014,000000,17.549,20.249,16.949,18.524,18625,0
+NSPR.US,D,20191015,000000,18.599,19.216,17.399,18.473,4305,0
+NSPR.US,D,20191016,000000,19.799,19.799,18.299,19.717,11284,0
+NSPR.US,D,20191017,000000,19.649,19.649,17.999,19.199,5100,0
+NSPR.US,D,20191018,000000,18.749,19.492,18.149,18.484,6262,0
+NSPR.US,D,20191021,000000,18.449,18.599,16.949,17.699,4998,0
+NSPR.US,D,20191022,000000,18.449,18.449,16.649,17.168,8986,0
+NSPR.US,D,20191023,000000,17.849,17.999,16.949,17.849,4527,0
+NSPR.US,D,20191024,000000,17.249,17.999,17.249,17.249,3352,0
+NSPR.US,D,20191025,000000,17.249,18.749,17.099,18.599,14758,0
+NSPR.US,D,20191028,000000,18.449,19.199,17.849,17.999,5724,0
+NSPR.US,D,20191029,000000,18.224,18.224,17.249,17.699,2496,0
+NSPR.US,D,20191030,000000,17.699,17.699,16.649,17.549,4818,0
+NSPR.US,D,20191031,000000,17.557,17.699,16.949,16.949,1918,0
+NSPR.US,D,20191101,000000,17.549,18.299,16.949,17.399,3845,0
+NSPR.US,D,20191104,000000,17.099,18.599,17.099,17.699,5095,0
+NSPR.US,D,20191105,000000,17.849,20.849,17.399,19.199,23665,0
+NSPR.US,D,20191106,000000,19.049,20.249,18.149,18.899,9354,0
+NSPR.US,D,20191107,000000,19.199,19.637,18.389,18.599,2898,0
+NSPR.US,D,20191108,000000,18.989,19.348,17.699,18.299,4454,0
+NSPR.US,D,20191111,000000,18.149,20.624,17.999,19.949,16467,0
+NSPR.US,D,20191112,000000,19.349,19.349,15.148,15.749,31602,0
+NSPR.US,D,20191113,000000,16.649,16.799,13.649,14.698,21602,0
+NSPR.US,D,20191114,000000,14.249,14.549,13.649,14.231,6906,0
+NSPR.US,D,20191115,000000,13.949,14.266,12.899,13.147,7846,0
+NSPR.US,D,20191118,000000,13.231,14.098,13.049,13.199,2655,0
+NSPR.US,D,20191119,000000,13.201,13.799,12.328,12.601,3696,0
+NSPR.US,D,20191120,000000,12.599,13.498,11.101,13.049,6748,0
+NSPR.US,D,20191121,000000,13.259,13.522,11.699,12.181,4776,0
+NSPR.US,D,20191122,000000,11.927,12.749,11.759,12.51,2293,0
+NSPR.US,D,20191125,000000,12.004,13.049,12.004,12.464,525,0
+NSPR.US,D,20191126,000000,16.499,17.999,13.657,14.27,516858,0
+NSPR.US,D,20191127,000000,13.604,15.784,12.899,14.872,53350,0
+NSPR.US,D,20191129,000000,15.299,15.599,13.781,15.149,12001,0
+NSPR.US,D,20191202,000000,14.474,14.999,14.032,14.528,11649,0
+NSPR.US,D,20191203,000000,14.024,14.678,13.651,14.399,9398,0
+NSPR.US,D,20191204,000000,14.92,14.92,12.899,13.498,7628,0
+NSPR.US,D,20191205,000000,13.694,13.799,12.752,13.049,7412,0
+NSPR.US,D,20191206,000000,13.199,13.799,12.899,12.998,3735,0
+NSPR.US,D,20191209,000000,12.929,13.499,12.749,13.133,3109,0
+NSPR.US,D,20191210,000000,14.384,14.384,12.899,13.255,9227,0
+NSPR.US,D,20191211,000000,12.944,13.795,12.944,13.418,3940,0
+NSPR.US,D,20191212,000000,13.55,13.876,13.499,13.649,2708,0
+NSPR.US,D,20191213,000000,13.349,14.033,12.975,13.223,796,0
+NSPR.US,D,20191216,000000,13.499,13.609,12.899,12.956,5401,0
+NSPR.US,D,20191217,000000,12.974,13.597,12.899,13.049,4145,0
+NSPR.US,D,20191218,000000,13.049,16.049,13.049,14.602,17364,0
+NSPR.US,D,20191219,000000,15.299,15.299,14.099,14.456,2105,0
+NSPR.US,D,20191220,000000,14.699,14.849,14.249,14.699,3621,0
+NSPR.US,D,20191223,000000,14.549,14.999,14.249,14.399,2255,0
+NSPR.US,D,20191224,000000,14.549,14.549,14.174,14.246,2196,0
+NSPR.US,D,20191226,000000,14.699,14.863,13.499,14.549,13168,0
+NSPR.US,D,20191227,000000,14.849,15.899,13.799,14.325,15553,0
+NSPR.US,D,20191230,000000,14.399,14.999,13.949,14.935,4252,0
+NSPR.US,D,20191231,000000,14.699,16.649,14.549,16.199,43585,0
+NSPR.US,D,20200102,000000,15.749,17.249,15.149,16.499,23514,0
+NSPR.US,D,20200103,000000,15.749,16.499,15.299,16.049,6062,0
+NSPR.US,D,20200106,000000,17.399,17.699,15.749,16.799,36303,0
+NSPR.US,D,20200107,000000,16.799,16.799,15.599,15.749,14906,0
+NSPR.US,D,20200108,000000,15.149,15.749,15.074,15.449,7905,0
+NSPR.US,D,20200109,000000,15.449,15.749,14.464,15.149,8695,0
+NSPR.US,D,20200110,000000,15.449,15.449,14.699,14.852,4390,0
+NSPR.US,D,20200113,000000,14.999,15.749,14.474,15.149,7192,0
+NSPR.US,D,20200114,000000,15.149,15.374,13.804,14.999,6231,0
+NSPR.US,D,20200115,000000,15.149,17.999,14.399,17.401,28576,0
+NSPR.US,D,20200116,000000,17.249,17.849,16.199,17.399,14635,0
+NSPR.US,D,20200117,000000,18.749,24.599,18.374,20.399,229257,0
+NSPR.US,D,20200121,000000,20.549,22.199,19.499,20.849,38320,0
+NSPR.US,D,20200122,000000,20.699,21.299,18.749,19.199,18639,0
+NSPR.US,D,20200123,000000,20.249,20.249,17.399,18.299,15906,0
+NSPR.US,D,20200124,000000,18.299,19.199,18.149,18.149,10941,0
+NSPR.US,D,20200127,000000,18.449,18.749,17.638,17.699,16664,0
+NSPR.US,D,20200128,000000,17.699,21.449,17.399,21.149,61907,0
+NSPR.US,D,20200129,000000,22.949,23.249,18.599,19.199,45166,0
+NSPR.US,D,20200130,000000,19.349,19.349,17.399,17.699,21205,0
+NSPR.US,D,20200131,000000,17.549,18.149,15.899,16.949,12713,0
+NSPR.US,D,20200203,000000,16.949,17.099,14.999,14.999,17087,0
+NSPR.US,D,20200204,000000,15.299,17.249,14.701,15.749,22082,0
+NSPR.US,D,20200205,000000,15.449,16.799,15.449,16.201,6536,0
+NSPR.US,D,20200206,000000,15.899,18.749,15.899,17.699,26842,0
+NSPR.US,D,20200207,000000,17.249,17.249,16.499,16.799,5708,0
+NSPR.US,D,20200210,000000,15.599,16.649,15.299,16.499,5702,0
+NSPR.US,D,20200211,000000,16.199,17.849,16.199,17.099,17724,0
+NSPR.US,D,20200212,000000,16.799,17.549,16.799,17.249,4552,0
+NSPR.US,D,20200213,000000,17.099,17.249,16.349,16.649,4228,0
+NSPR.US,D,20200214,000000,16.349,16.799,15.899,16.649,3763,0
+NSPR.US,D,20200218,000000,17.099,17.849,16.051,16.949,5887,0
+NSPR.US,D,20200219,000000,17.699,17.849,16.949,17.399,3209,0
+NSPR.US,D,20200220,000000,17.849,18.148,17.249,17.549,5548,0
+NSPR.US,D,20200221,000000,17.249,17.249,16.649,16.951,4171,0
+NSPR.US,D,20200224,000000,16.349,16.349,15.449,16.199,5062,0
+NSPR.US,D,20200225,000000,15.899,16.649,14.999,15.299,8567,0
+NSPR.US,D,20200226,000000,15.149,16.049,15.149,15.449,4204,0
+NSPR.US,D,20200227,000000,15.149,15.149,12.899,13.507,10509,0
+NSPR.US,D,20200228,000000,12.149,13.469,12.149,13.373,9320,0
+NSPR.US,D,20200302,000000,12.805,14.672,12.34,14.383,10542,0
+NSPR.US,D,20200303,000000,14.699,15.427,14.549,14.571,5070,0
+NSPR.US,D,20200304,000000,15.299,15.299,14.399,15.011,2410,0
+NSPR.US,D,20200305,000000,15.449,15.449,14.099,14.341,3177,0
+NSPR.US,D,20200306,000000,14.489,14.639,13.687,14.198,3163,0
+NSPR.US,D,20200309,000000,13.949,14.999,10.499,12.296,7812,0
+NSPR.US,D,20200310,000000,11.999,11.999,9.0025,9.847,21356,0
+NSPR.US,D,20200311,000000,9.1495,10.135,8.252,9.637,9163,0
+NSPR.US,D,20200312,000000,9.022,9.022,7.5296,8.2316,5372,0
+NSPR.US,D,20200313,000000,9.1495,10.448,7.5146,7.8746,4785,0
+NSPR.US,D,20200316,000000,8.2676,8.2676,7.1996,7.43,4157,0
+NSPR.US,D,20200317,000000,7.7441,7.9136,7.2028,7.4261,2545,0
+NSPR.US,D,20200318,000000,7.7996,8.0996,7.7996,7.9481,3172,0
+NSPR.US,D,20200319,000000,8.2721,8.9996,7.3496,8.1746,3513,0
+NSPR.US,D,20200320,000000,8.5496,8.9981,7.6496,8.3996,2498,0
+NSPR.US,D,20200323,000000,8.5286,9.1495,7.6789,8.2481,3202,0
+NSPR.US,D,20200324,000000,8.2496,9.4495,7.3496,8.0996,9833,0
+NSPR.US,D,20200325,000000,9.301,9.301,8.3996,8.9996,2416,0
+NSPR.US,D,20200326,000000,9.3745,10.277,7.9496,9.0625,6314,0
+NSPR.US,D,20200327,000000,9.4495,9.75,8.7296,9.202,2297,0
+NSPR.US,D,20200330,000000,9.694,10.499,8.2529,9.2995,6636,0
+NSPR.US,D,20200331,000000,9.6,9.6,8.5931,9.2545,2812,0
+NSPR.US,D,20200401,000000,9.717,10.018,8.6996,9.292,3115,0
+NSPR.US,D,20200402,000000,10.073,10.409,8.8496,9.0145,1031,0
+NSPR.US,D,20200403,000000,8.9996,8.9996,8.3546,8.7191,930,0
+NSPR.US,D,20200406,000000,8.9996,11.059,8.6997,9.2755,39213,0
+NSPR.US,D,20200407,000000,8.2496,9.735,8.2136,8.7506,11563,0
+NSPR.US,D,20200408,000000,8.3996,9.4945,8.3981,9.1495,3260,0
+NSPR.US,D,20200409,000000,9.661,10.496,9.0447,9.976,12850,0
+NSPR.US,D,20200413,000000,10.474,10.474,9.9,10.198,932,0
+NSPR.US,D,20200414,000000,10.688,16.349,9.771,11.683,111907,0
+NSPR.US,D,20200415,000000,11.999,12.299,10.499,10.964,9623,0
+NSPR.US,D,20200416,000000,11.549,11.699,10.499,11.399,3491,0
+NSPR.US,D,20200417,000000,11.699,11.998,10.799,11.849,4618,0
+NSPR.US,D,20200420,000000,12.749,12.749,11.549,11.756,3384,0
+NSPR.US,D,20200421,000000,11.999,11.999,10.499,10.799,3475,0
+NSPR.US,D,20200422,000000,11.339,11.876,10.499,11.144,3556,0
+NSPR.US,D,20200423,000000,11.117,11.471,10.501,10.952,1923,0
+NSPR.US,D,20200424,000000,11.024,11.099,10.499,10.979,4554,0
+NSPR.US,D,20200427,000000,11.699,11.969,10.649,11.245,1463,0
+NSPR.US,D,20200428,000000,11.806,11.969,10.955,11.129,3384,0
+NSPR.US,D,20200429,000000,11.699,11.699,10.649,11.222,3424,0
+NSPR.US,D,20200430,000000,10.963,11.549,10.952,11.405,1967,0
+NSPR.US,D,20200501,000000,11.399,11.399,10.594,10.949,1601,0
+NSPR.US,D,20200504,000000,10.949,11.969,10.756,11.729,4223,0
+NSPR.US,D,20200505,000000,10.987,11.969,10.768,11.434,2253,0
+NSPR.US,D,20200506,000000,11.849,11.969,10.799,10.934,2284,0
+NSPR.US,D,20200507,000000,11.699,11.699,10.799,10.945,2476,0
+NSPR.US,D,20200508,000000,11.699,11.699,10.499,11.098,5115,0
+NSPR.US,D,20200511,000000,11.774,11.834,10.807,11.099,21838,0
+NSPR.US,D,20200512,000000,14.699,14.699,12.151,13.274,40781,0
+NSPR.US,D,20200513,000000,13.664,13.664,11.249,12.598,9687,0
+NSPR.US,D,20200514,000000,14.999,14.999,10.199,11.551,16755,0
+NSPR.US,D,20200515,000000,11.324,11.849,10.949,11.849,3893,0
+NSPR.US,D,20200518,000000,11.948,12.749,10.949,12.22,5225,0
+NSPR.US,D,20200519,000000,11.383,12.712,11.383,12.41,3276,0
+NSPR.US,D,20200520,000000,12.659,14.549,11.699,14.398,26966,0
+NSPR.US,D,20200521,000000,14.249,14.249,12.449,13.507,13078,0
+NSPR.US,D,20200522,000000,13.499,13.501,13.124,13.499,3854,0
+NSPR.US,D,20200526,000000,13.199,13.799,12.149,12.574,10475,0
+NSPR.US,D,20200527,000000,13.202,13.499,12.323,12.668,3115,0
+NSPR.US,D,20200528,000000,12.449,12.749,12.149,12.272,4563,0
+NSPR.US,D,20200529,000000,12.299,12.899,12.218,12.604,2735,0
+NSPR.US,D,20200601,000000,13.049,13.049,11.114,11.249,27418,0
+NSPR.US,D,20200602,000000,11.549,11.549,9.2265,9.573,47311,0
+NSPR.US,D,20200603,000000,5.9247,6.2997,5.7897,6.1272,2336725,0
+NSPR.US,D,20200604,000000,6.3897,7.1846,6.2997,6.6582,1055885,0
+NSPR.US,D,20200605,000000,8.0996,8.6996,7.0481,7.7741,1396126,0
+NSPR.US,D,20200608,000000,8.3306,8.3981,7.3646,8.1251,785765,0
+NSPR.US,D,20200609,000000,8.6021,8.9696,7.7996,8.3786,1026424,0
+NSPR.US,D,20200610,000000,11.999,11.999,9.2995,10.421,3468667,0
+NSPR.US,D,20200611,000000,7.9496,9.4495,7.4996,8.3996,751435,0
+NSPR.US,D,20200612,000000,8.6996,8.9996,7.6496,7.9496,366553,0
+NSPR.US,D,20200615,000000,7.7996,8.3996,7.2446,8.2496,318580,0
+NSPR.US,D,20200616,000000,8.3996,8.3996,7.5746,7.7201,317704,0
+NSPR.US,D,20200617,000000,7.6496,7.6496,7.2446,7.4996,251929,0
+NSPR.US,D,20200618,000000,7.1996,7.4846,6.9747,7.4846,229999,0
+NSPR.US,D,20200619,000000,7.2596,7.4171,7.0496,7.3316,161930,0
+NSPR.US,D,20200622,000000,7.1996,7.3496,6.5997,7.3496,379684,0
+NSPR.US,D,20200623,000000,7.4846,7.9496,6.9738,7.7996,415061,0
+NSPR.US,D,20200624,000000,7.4246,7.6481,6.8697,7.5041,186908,0
+NSPR.US,D,20200625,000000,7.4831,8.8046,7.0496,7.7891,1050830,0
+NSPR.US,D,20200626,000000,7.7996,7.8746,7.0796,7.3496,252795,0
+NSPR.US,D,20200629,000000,7.0496,7.1996,6.5997,7.1216,204632,0
+NSPR.US,D,20200630,000000,6.9162,7.0466,6.7722,6.9747,91616,0
+NSPR.US,D,20200701,000000,6.8967,6.9732,6.7497,6.8802,89792,0
+NSPR.US,D,20200702,000000,6.8802,6.9702,6.6657,6.9702,138824,0
+NSPR.US,D,20200706,000000,7.1996,7.5821,6.9027,7.1696,204733,0
+NSPR.US,D,20200707,000000,7.0361,7.1681,6.7512,6.8944,80075,0
+NSPR.US,D,20200708,000000,7.1186,7.6061,6.9297,7.2941,406362,0
+NSPR.US,D,20200709,000000,7.3121,7.3496,6.8997,7.2026,139832,0
+NSPR.US,D,20200710,000000,7.1561,7.2836,6.9597,7.0301,89883,0
+NSPR.US,D,20200713,000000,6.9072,7.0286,6.7497,6.7557,109060,0
+NSPR.US,D,20200714,000000,6.7497,6.8247,6.4362,6.7482,100189,0
+NSPR.US,D,20200715,000000,6.2997,6.8097,6.2997,6.6462,65725,0
+NSPR.US,D,20200716,000000,6.6582,7.1996,6.5247,7.0691,219758,0
+NSPR.US,D,20200717,000000,6.8247,7.1246,6.7542,6.9822,94724,0
+NSPR.US,D,20200720,000000,6.8397,7.2746,6.8397,7.1696,94001,0
+NSPR.US,D,20200721,000000,7.3496,7.9496,7.1081,7.8296,298856,0
+NSPR.US,D,20200722,000000,8.2496,8.2496,7.5236,7.6496,187062,0
+NSPR.US,D,20200723,000000,8.0996,8.6996,7.2896,7.7516,752553,0
+NSPR.US,D,20200724,000000,7.3496,7.6571,7.0496,7.6481,131215,0
+NSPR.US,D,20200727,000000,7.4321,7.6481,7.1246,7.4246,95596,0
+NSPR.US,D,20200728,000000,7.1996,7.3496,6.9372,7.3286,153887,0
+NSPR.US,D,20200729,000000,6.8997,7.3331,6.7197,7.1996,146325,0
+NSPR.US,D,20200730,000000,7.0496,7.1966,6.8097,7.1171,71009,0
+NSPR.US,D,20200731,000000,6.8097,7.1081,6.7677,6.8757,55307,0
+NSPR.US,D,20200803,000000,6.7617,7.0076,6.7497,6.9297,57620,0
+NSPR.US,D,20200804,000000,7.0496,7.2626,6.9297,7.1141,120451,0
+NSPR.US,D,20200805,000000,7.2071,7.3466,6.7812,6.9746,109560,0
+NSPR.US,D,20200806,000000,6.8052,6.9748,6.7497,6.8787,68529,0
+NSPR.US,D,20200807,000000,6.7917,6.9747,6.6747,6.7602,55599,0
+NSPR.US,D,20200810,000000,6.8247,7.0526,6.6762,6.8697,67554,0
+NSPR.US,D,20200811,000000,6.7497,7.0256,6.5487,6.6747,76322,0
+NSPR.US,D,20200812,000000,6.6747,6.7647,6.3829,6.5787,101027,0
+NSPR.US,D,20200813,000000,6.3747,6.5457,6.2232,6.4347,66315,0
+NSPR.US,D,20200814,000000,6.2997,6.4377,6.2487,6.4377,44056,0
+NSPR.US,D,20200817,000000,6.4557,6.7482,6.3222,6.5614,57733,0
+NSPR.US,D,20200818,000000,6.6522,6.6522,6.2997,6.4227,40031,0
+NSPR.US,D,20200819,000000,6.4197,6.8997,6.2997,6.6507,122277,0
+NSPR.US,D,20200820,000000,6.5997,6.8997,6.3297,6.8517,113356,0
+NSPR.US,D,20200821,000000,6.7497,6.8982,6.4932,6.8982,69643,0
+NSPR.US,D,20200824,000000,6.8442,6.8442,6.3297,6.5397,56713,0
+NSPR.US,D,20200825,000000,6.5262,6.6747,6.3462,6.5997,68001,0
+NSPR.US,D,20200826,000000,6.6267,6.8247,6.4752,6.6492,45769,0
+NSPR.US,D,20200827,000000,6.6822,6.8247,6.5997,6.7497,47059,0
+NSPR.US,D,20200828,000000,6.7347,6.8997,6.6312,6.6447,49234,0
+NSPR.US,D,20200831,000000,6.6537,6.6597,5.1492,5.9172,166547,0
+NSPR.US,D,20200901,000000,5.3997,5.9877,5.2947,5.5497,80956,0
+NSPR.US,D,20200902,000000,5.5527,5.8137,5.4087,5.7104,68347,0
+NSPR.US,D,20200903,000000,5.6997,5.8332,5.4747,5.5347,62332,0
+NSPR.US,D,20200904,000000,5.3067,5.5347,4.9498,5.1147,114039,0
+NSPR.US,D,20200908,000000,7.2746,7.4246,5.3997,5.5797,1495411,0
+NSPR.US,D,20200909,000000,5.2797,5.3247,4.9993,5.1762,236692,0
+NSPR.US,D,20200910,000000,5.1582,5.6997,5.0997,5.5527,104040,0
+NSPR.US,D,20200911,000000,5.2497,5.6847,5.2497,5.4132,53425,0
+NSPR.US,D,20200914,000000,5.2647,5.5197,5.2497,5.3705,41890,0
+NSPR.US,D,20200915,000000,5.3292,5.5497,5.1747,5.3637,97982,0
+NSPR.US,D,20200916,000000,5.3637,5.3997,5.1582,5.2197,42207,0
+NSPR.US,D,20200917,000000,5.5497,5.5497,5.1732,5.1912,23241,0
+NSPR.US,D,20200918,000000,5.1582,5.3022,5.1147,5.3022,31593,0
+NSPR.US,D,20200921,000000,5.1642,5.1897,5.0322,5.1147,43855,0
+NSPR.US,D,20200922,000000,5.0997,5.1597,4.8298,5.0322,41025,0
+NSPR.US,D,20200923,000000,5.0352,5.0352,4.6498,4.7548,66419,0
+NSPR.US,D,20200924,000000,4.6498,4.7007,4.3498,4.4083,72829,0
+NSPR.US,D,20200925,000000,4.3513,4.5673,4.2298,4.5328,74895,0
+NSPR.US,D,20200928,000000,4.6918,4.7248,4.5013,4.6448,32688,0
+NSPR.US,D,20200929,000000,4.6498,4.7968,4.4983,4.7173,24313,0
+NSPR.US,D,20200930,000000,4.6678,5.4732,4.6498,4.7593,84347,0
+NSPR.US,D,20201001,000000,4.7308,5.1747,4.6498,4.9768,28596,0
+NSPR.US,D,20201002,000000,4.9498,5.6847,4.8043,4.9783,121504,0
+NSPR.US,D,20201005,000000,5.1222,5.1597,4.8658,5.0247,30749,0
+NSPR.US,D,20201006,000000,4.9498,5.2497,4.8748,5.1192,49394,0
+NSPR.US,D,20201007,000000,4.9693,5.0997,4.9213,4.9978,18928,0
+NSPR.US,D,20201008,000000,5.0247,5.0577,4.8088,4.8328,40119,0
+NSPR.US,D,20201009,000000,4.9408,4.9873,4.8028,4.8763,21710,0
+NSPR.US,D,20201012,000000,4.9873,5.1282,4.7608,4.9468,32125,0
+NSPR.US,D,20201013,000000,4.6498,5.0802,4.6498,4.7983,31470,0
+NSPR.US,D,20201014,000000,4.9498,4.9498,4.6798,4.8328,38210,0
+NSPR.US,D,20201015,000000,4.5493,4.9498,4.5493,4.8013,19273,0
+NSPR.US,D,20201016,000000,4.9783,5.9247,4.7998,5.2497,283891,0
+NSPR.US,D,20201019,000000,5.1042,6.7497,5.0997,6.2667,589975,0
+NSPR.US,D,20201020,000000,5.8497,6.2982,5.4957,5.8527,114393,0
+NSPR.US,D,20201021,000000,5.8422,6.1332,5.5737,5.7147,71150,0
+NSPR.US,D,20201022,000000,5.5497,5.8482,5.5497,5.7582,32172,0
+NSPR.US,D,20201023,000000,5.8497,5.9517,5.6397,5.7619,24083,0
+NSPR.US,D,20201026,000000,5.7627,5.8482,5.5797,5.5797,36085,0
+NSPR.US,D,20201027,000000,5.7177,5.8497,5.3997,5.4282,26320,0
+NSPR.US,D,20201028,000000,5.5047,5.5047,5.0997,5.2662,52342,0
+NSPR.US,D,20201029,000000,5.2827,5.5377,5.1522,5.4537,15407,0
+NSPR.US,D,20201030,000000,5.4042,5.6247,5.1447,5.3142,34293,0
+NSPR.US,D,20201102,000000,5.4252,5.4252,5.0997,5.207,11613,0
+NSPR.US,D,20201103,000000,5.2497,5.2497,5.0997,5.1492,17941,0
+NSPR.US,D,20201104,000000,5.1312,5.2497,4.9573,5.0547,17841,0
+NSPR.US,D,20201105,000000,5.0547,5.2122,4.9603,5.2122,46540,0
+NSPR.US,D,20201106,000000,5.0367,5.2497,5.0247,5.2497,23322,0
+NSPR.US,D,20201109,000000,5.5122,5.6247,5.0277,5.0847,48450,0
+NSPR.US,D,20201110,000000,5.0847,5.5497,5.0097,5.3397,40727,0
+NSPR.US,D,20201111,000000,5.4072,6.0597,5.0112,5.3097,193946,0
+NSPR.US,D,20201112,000000,5.4267,5.5497,5.1147,5.1477,57186,0
+NSPR.US,D,20201113,000000,5.1747,5.3397,5.1597,5.2662,20724,0
+NSPR.US,D,20201116,000000,5.2662,5.6997,5.1762,5.3097,25511,0
+NSPR.US,D,20201117,000000,5.2497,5.2497,5.1297,5.1882,26752,0
+NSPR.US,D,20201118,000000,5.1747,5.6247,5.1327,5.4012,133040,0
+NSPR.US,D,20201119,000000,5.3997,5.5497,5.2557,5.3367,43937,0
+NSPR.US,D,20201120,000000,5.4747,5.6172,5.3247,5.3907,60947,0
+NSPR.US,D,20201123,000000,5.4222,5.7702,5.1897,5.4447,294748,0
+NSPR.US,D,20201124,000000,5.2707,5.3982,5.0997,5.2812,112488,0
+NSPR.US,D,20201125,000000,5.3577,5.3727,5.1147,5.2812,67349,0
+NSPR.US,D,20201127,000000,5.2797,5.4297,5.2062,5.3667,53402,0
+NSPR.US,D,20201130,000000,5.4222,5.6442,5.1897,5.4012,112878,0
+NSPR.US,D,20201201,000000,5.5647,5.9397,5.3804,5.8947,258368,0
+NSPR.US,D,20201202,000000,5.9097,5.9247,5.4282,5.7237,185695,0
+NSPR.US,D,20201203,000000,5.7462,5.9847,5.5647,5.8077,99673,0
+NSPR.US,D,20201204,000000,5.9247,6.1047,5.6997,5.8287,83675,0
+NSPR.US,D,20201207,000000,5.8497,5.8947,5.6247,5.7147,75153,0
+NSPR.US,D,20201208,000000,5.7747,5.8497,5.4372,5.4747,78626,0
+NSPR.US,D,20201209,000000,5.5497,5.6232,5.0997,5.2197,102322,0
+NSPR.US,D,20201210,000000,5.3052,5.5497,5.1372,5.2962,44972,0
+NSPR.US,D,20201211,000000,5.3502,5.3982,5.1597,5.1822,59468,0
+NSPR.US,D,20201214,000000,5.3217,5.3217,4.8148,4.8328,157343,0
+NSPR.US,D,20201215,000000,4.9078,5.2497,4.8403,5.1012,85788,0
+NSPR.US,D,20201216,000000,5.2332,5.2332,4.9198,5.0247,62197,0
+NSPR.US,D,20201217,000000,4.9648,5.1822,4.7998,4.8313,98556,0
+NSPR.US,D,20201218,000000,5.3172,5.3172,4.8763,4.9498,53928,0
+NSPR.US,D,20201221,000000,4.9828,5.1207,4.8748,4.9843,79836,0
+NSPR.US,D,20201222,000000,4.9498,5.0997,4.8733,4.9243,79715,0
+NSPR.US,D,20201223,000000,5.1042,5.6562,4.9513,5.4462,615836,0
+NSPR.US,D,20201224,000000,5.8497,6.0837,5.2497,5.5512,627212,0
+NSPR.US,D,20201228,000000,5.5647,6.2232,5.3997,5.6997,350775,0
+NSPR.US,D,20201229,000000,5.8497,5.8497,5.2124,5.2797,236334,0
+NSPR.US,D,20201230,000000,5.3997,5.6952,5.1597,5.3697,353608,0
+NSPR.US,D,20201231,000000,5.3517,5.3682,5.0247,5.1132,305018,0
+NSPR.US,D,20210104,000000,5.7597,7.0496,5.4897,6.5997,2533740,0
+NSPR.US,D,20210105,000000,8.8496,9.1495,6.9372,7.9271,3290685,0
+NSPR.US,D,20210106,000000,8.2496,8.3981,6.7797,6.9027,999942,0
+NSPR.US,D,20210107,000000,7.5746,7.7996,7.0496,7.3346,451026,0
+NSPR.US,D,20210108,000000,7.3796,8.5496,7.0496,8.0981,1198335,0
+NSPR.US,D,20210111,000000,9.1645,10.349,8.3996,9.982,2738739,0
+NSPR.US,D,20210112,000000,10.049,10.1,8.4146,9.745,1589261,0
+NSPR.US,D,20210113,000000,10.334,11.24,9.451,9.84,1571479,0
+NSPR.US,D,20210114,000000,10.199,10.349,9.025,9.823,824125,0
+NSPR.US,D,20210115,000000,9.733,9.826,8.6996,9.0205,754192,0
+NSPR.US,D,20210119,000000,8.9996,9.6,7.7471,9.292,1312121,0
+NSPR.US,D,20210120,000000,10.067,10.769,9.3295,10.649,2384228,0
+NSPR.US,D,20210121,000000,11.669,12.299,10.738,10.819,1269022,0
+NSPR.US,D,20210122,000000,10.499,10.724,9.796,10.478,757180,0
+NSPR.US,D,20210125,000000,10.696,11.999,9.9,11.548,1784964,0
+NSPR.US,D,20210126,000000,12.299,13.349,10.949,11.434,2341573,0
+NSPR.US,D,20210127,000000,10.199,10.949,9.75,10.334,1005052,0
+NSPR.US,D,20210128,000000,10.499,11.965,9.913,10.448,1046775,0
+NSPR.US,D,20210129,000000,10.529,11.053,10.199,10.364,742547,0
+NSPR.US,D,20210201,000000,10.313,10.649,9.316,10.496,703290,0
+NSPR.US,D,20210202,000000,10.469,10.61,9.678,10.061,590353,0
+NSPR.US,D,20210203,000000,10.649,11.549,9.9,10.799,1903114,0
+NSPR.US,D,20210204,000000,10.049,10.645,9.906,10.087,2207124,0
+NSPR.US,D,20210205,000000,10.724,12.712,10.114,12.299,5994488,0
+NSPR.US,D,20210208,000000,14.174,20.099,13.387,18.299,9025539,0
+NSPR.US,D,20210209,000000,17.549,17.999,14.399,17.099,4039645,0
+NSPR.US,D,20210210,000000,19.949,20.549,16.499,19.499,2896431,0
+NSPR.US,D,20210211,000000,19.199,22.199,18.749,19.649,2295678,0
+NSPR.US,D,20210212,000000,17.849,19.199,17.249,18.149,1021079,0
+NSPR.US,D,20210216,000000,19.949,20.249,18.149,18.749,1165512,0
+NSPR.US,D,20210217,000000,17.999,18.32,16.199,17.249,969324,0
+NSPR.US,D,20210218,000000,16.349,16.949,14.549,15.749,890393,0
+NSPR.US,D,20210219,000000,16.499,18.749,15.299,17.849,1727196,0
+NSPR.US,D,20210222,000000,17.549,18.299,15.449,15.899,1461282,0
+NSPR.US,D,20210223,000000,14.699,15.149,12.232,14.099,1194138,0
+NSPR.US,D,20210224,000000,15.449,16.049,14.849,15.449,653931,0
+NSPR.US,D,20210225,000000,14.924,15.299,13.499,13.499,755846,0
+NSPR.US,D,20210226,000000,13.349,13.874,12.299,12.871,723023,0
+NSPR.US,D,20210301,000000,13.613,14.099,12.779,12.988,539979,0
+NSPR.US,D,20210302,000000,13.679,13.798,12.299,12.565,540891,0
+NSPR.US,D,20210303,000000,12.599,12.749,11.294,11.774,588955,0
+NSPR.US,D,20210304,000000,11.249,11.623,9.75,10.45,763837,0
+NSPR.US,D,20210305,000000,10.499,11.153,8.6996,10.961,714937,0
+NSPR.US,D,20210308,000000,11.849,12.229,11.249,11.885,575463,0
+NSPR.US,D,20210309,000000,11.249,11.933,10.657,11.444,782383,0
+NSPR.US,D,20210310,000000,11.596,11.596,9.75,10.501,983317,0
+NSPR.US,D,20210311,000000,10.454,11.024,10.349,10.946,393417,0
+NSPR.US,D,20210312,000000,10.499,11.354,10.499,10.981,348169,0
+NSPR.US,D,20210315,000000,11.249,14.399,11.249,13.724,1412288,0
+NSPR.US,D,20210316,000000,13.051,13.304,11.849,11.864,649558,0
+NSPR.US,D,20210317,000000,11.699,12.889,11.558,12.353,389964,0
+NSPR.US,D,20210318,000000,12.158,12.749,11.71,11.852,328779,0
+NSPR.US,D,20210319,000000,11.999,12.449,11.596,12.074,226246,0
+NSPR.US,D,20210322,000000,12.089,12.089,11.249,11.429,346807,0
+NSPR.US,D,20210323,000000,11.405,11.44,10.373,10.466,333573,0
+NSPR.US,D,20210324,000000,10.874,10.933,9.4495,9.675,318576,0
+NSPR.US,D,20210325,000000,9.4495,10.496,9.1945,10.145,260916,0
+NSPR.US,D,20210326,000000,10.249,10.496,9.4945,9.903,168411,0
+NSPR.US,D,20210329,000000,9.9,10.288,9.6,9.867,177078,0
+NSPR.US,D,20210330,000000,9.75,9.867,9.2995,9.603,183620,0
+NSPR.US,D,20210331,000000,9.63,10.259,9.603,10.084,188207,0
+NSPR.US,D,20210401,000000,10.306,10.379,9.9,10.049,123038,0
+NSPR.US,D,20210405,000000,10.109,10.199,9.4495,9.784,191716,0
+NSPR.US,D,20210406,000000,9.741,10.049,9.4585,9.657,163403,0
+NSPR.US,D,20210407,000000,9.735,9.75,9.307,9.517,106119,0
+NSPR.US,D,20210408,000000,9.4495,9.517,8.7716,9.163,261706,0
+NSPR.US,D,20210409,000000,9.217,9.373,9.0055,9.1855,116170,0
+NSPR.US,D,20210412,000000,8.9996,9.1855,8.3546,8.6786,286320,0
+NSPR.US,D,20210413,000000,8.2496,8.5496,8.1746,8.2751,201031,0
+NSPR.US,D,20210414,000000,8.0381,8.9996,7.9631,8.3066,271954,0
+NSPR.US,D,20210415,000000,7.5521,7.7966,6.2997,6.4497,744338,0
+NSPR.US,D,20210416,000000,6.1947,6.4182,5.7447,6.1497,676568,0
+NSPR.US,D,20210419,000000,7.6481,7.9046,6.3237,6.8592,1185770,0
+NSPR.US,D,20210420,000000,6.6012,6.6732,6.0147,6.2247,393876,0
+NSPR.US,D,20210421,000000,6.2997,6.8997,6.1497,6.6777,286522,0
+NSPR.US,D,20210422,000000,7.0106,7.1996,6.4497,6.7497,343981,0
+NSPR.US,D,20210423,000000,6.7287,7.0481,6.5459,6.9492,313831,0
+NSPR.US,D,20210426,000000,7.3496,7.9121,7.1771,7.3496,595110,0
+NSPR.US,D,20210427,000000,6.01,7.32,5.91,6.92,9392153,0
+NSPR.US,D,20210428,000000,6.86,7.16,6.35,6.51,861325,0
+NSPR.US,D,20210429,000000,6.54,6.5899,6.06,6.11,459666,0
+NSPR.US,D,20210430,000000,6,6.17,5.9,6.02,272601,0
+NSPR.US,D,20210503,000000,5.99,6,5.3,5.3,509809,0
+NSPR.US,D,20210504,000000,5.31,5.31,5,5.18,345619,0
+NSPR.US,D,20210505,000000,5.2,5.5,5.07,5.44,883080,0
+NSPR.US,D,20210506,000000,5.34,5.45,4.7697,4.88,452529,0
+NSPR.US,D,20210507,000000,4.85,5.8099,4.85,5.04,1183050,0
+NSPR.US,D,20210510,000000,5.04,5.05,4.6,4.74,614982,0
+NSPR.US,D,20210511,000000,4.31,5.004,4.31,4.95,423019,0
+NSPR.US,D,20210512,000000,4.93,5,4.73,4.77,306710,0
+NSPR.US,D,20210513,000000,4.83,5.07,4.3318,4.42,363928,0
+NSPR.US,D,20210514,000000,4.47,4.7499,4.47,4.59,163077,0
+NSPR.US,D,20210517,000000,4.46,4.74,4.46,4.59,170662,0
+NSPR.US,D,20210518,000000,4.71,5.29,4.65,5.26,541314,0
+NSPR.US,D,20210519,000000,4.95,5.149,4.84,5.04,159508,0
+NSPR.US,D,20210520,000000,5.05,5.215,4.98,5.1,141102,0
+NSPR.US,D,20210521,000000,5.12,5.5,5.12,5.4,258631,0
+NSPR.US,D,20210524,000000,5.41,5.44,4.87,4.99,308382,0
+NSPR.US,D,20210525,000000,5.07,5.1999,4.935,5.09,316429,0
+NSPR.US,D,20210526,000000,5.09,5.3,5.04,5.27,185991,0
+NSPR.US,D,20210527,000000,5.29,5.45,5.27,5.41,174144,0
+NSPR.US,D,20210528,000000,5.41,5.6,5.27,5.35,164184,0
+NSPR.US,D,20210601,000000,5.37,5.45,5.21,5.31,105859,0
+NSPR.US,D,20210602,000000,5.25,5.39,5.15,5.3,230128,0
+NSPR.US,D,20210603,000000,5.18,5.48,5.18,5.38,267513,0
+NSPR.US,D,20210604,000000,5.38,5.45,5.2,5.3,209185,0
+NSPR.US,D,20210607,000000,5.35,5.56,5.3163,5.42,200123,0
+NSPR.US,D,20210608,000000,5.49,5.55,5.32,5.46,198679,0
+NSPR.US,D,20210609,000000,5.7,6.5,5.56,6.14,745935,0
+NSPR.US,D,20210610,000000,6.18,6.2,5.7155,5.86,182627,0
+NSPR.US,D,20210611,000000,5.95,6.16,5.84,5.95,70850,0
+NSPR.US,D,20210614,000000,5.96,6.35,5.91,6.08,240240,0
+NSPR.US,D,20210615,000000,6.08,6.2,5.65,5.65,183259,0
+NSPR.US,D,20210616,000000,5.66,5.84,5.27,5.4,192210,0
+NSPR.US,D,20210617,000000,5.42,5.5,5.24,5.24,71461,0
+NSPR.US,D,20210618,000000,5.2,5.33,5,5.15,129240,0
+NSPR.US,D,20210621,000000,5.11,5.14,4.811,4.86,305328,0
+NSPR.US,D,20210622,000000,5.08,5.19,4.9243,5.16,285091,0
+NSPR.US,D,20210623,000000,5.12,5.26,5.075,5.21,103962,0
+NSPR.US,D,20210624,000000,5.25,5.31,5.2048,5.27,74645,0
+NSPR.US,D,20210625,000000,5.27,5.5,5.26,5.46,123856,0
+NSPR.US,D,20210628,000000,5.46,5.5,5.23,5.28,106057,0
+NSPR.US,D,20210629,000000,5.28,5.28,5.02,5.12,154317,0
+NSPR.US,D,20210630,000000,5.02,5.1,5,5.05,85438,0
+NSPR.US,D,20210701,000000,5.05,5.075,4.93,4.94,63828,0
+NSPR.US,D,20210702,000000,4.96,5,4.8,4.805,114165,0
+NSPR.US,D,20210706,000000,4.82,5.05,4.66,4.82,272487,0
+NSPR.US,D,20210707,000000,4.78,4.92,4.63,4.84,109476,0
+NSPR.US,D,20210708,000000,4.7,4.7679,4.52,4.66,113299,0
+NSPR.US,D,20210709,000000,4.68,4.83,4.57,4.81,133386,0
+NSPR.US,D,20210712,000000,4.83,4.9399,4.6403,4.76,64039,0
+NSPR.US,D,20210713,000000,4.76,4.76,4.5,4.54,88710,0
+NSPR.US,D,20210714,000000,4.53,4.5395,4.25,4.29,132731,0
+NSPR.US,D,20210715,000000,4.29,4.29,4.04,4.23,94800,0
+NSPR.US,D,20210716,000000,4.25,4.32,4.1501,4.32,39696,0
+NSPR.US,D,20210719,000000,4.1,4.26,4.05,4.2,70085,0
+NSPR.US,D,20210720,000000,4.2,4.33,4.13,4.2801,51823,0
+NSPR.US,D,20210721,000000,4.3,6.82,4.3,5.59,14657034,0
+NSPR.US,D,20210722,000000,4.9,5.1,4.48,4.64,1767927,0
+NSPR.US,D,20210723,000000,4.62,4.84,4.26,4.33,1749902,0
+NSPR.US,D,20210726,000000,4.33,4.345,3.8787,4.06,545797,0
+NSPR.US,D,20210727,000000,3.94,3.985,3.6,3.8,410151,0
+NSPR.US,D,20210728,000000,3.73,3.9619,3.6965,3.82,210891,0
+NSPR.US,D,20210729,000000,3.84,4.0399,3.72,3.83,258134,0
+NSPR.US,D,20210730,000000,3.78,3.8647,3.75,3.76,105123,0
+NSPR.US,D,20210802,000000,3.8,3.97,3.7573,3.78,202985,0
+NSPR.US,D,20210803,000000,3.84,3.8938,3.72,3.78,132306,0
+NSPR.US,D,20210804,000000,3.8,3.83,3.72,3.76,104004,0
+NSPR.US,D,20210805,000000,3.71,3.86,3.68,3.84,84395,0
+NSPR.US,D,20210806,000000,3.8,3.87,3.73,3.83,72921,0
+NSPR.US,D,20210809,000000,3.87,4.0099,3.81,3.99,90867,0
+NSPR.US,D,20210810,000000,4.441,4.45,3.93,3.96,695011,0
+NSPR.US,D,20210811,000000,4.09,4.09,3.83,3.89,115762,0
+NSPR.US,D,20210812,000000,3.86,4.15,3.7701,4.05,170930,0
+NSPR.US,D,20210813,000000,4,4,3.74,3.8,135220,0
+NSPR.US,D,20210816,000000,3.81,3.89,3.65,3.73,117576,0
+NSPR.US,D,20210817,000000,3.72,3.8199,3.62,3.68,80364,0
+NSPR.US,D,20210818,000000,3.68,3.81,3.61,3.77,88169,0
+NSPR.US,D,20210819,000000,3.75,3.8,3.6812,3.74,87167,0
+NSPR.US,D,20210820,000000,3.77,3.79,3.69,3.76,45401,0
+NSPR.US,D,20210823,000000,3.78,4.05,3.7696,3.95,107592,0
+NSPR.US,D,20210824,000000,3.96,4.16,3.9485,4.11,89518,0
+NSPR.US,D,20210825,000000,4.06,4.29,4.05,4.12,157846,0
+NSPR.US,D,20210826,000000,4.12,4.2299,3.88,3.93,124559,0
+NSPR.US,D,20210827,000000,4.2233,4.8,4.17,4.535,800324,0
+NSPR.US,D,20210830,000000,4.54,4.5899,4.35,4.5,104796,0
+NSPR.US,D,20210831,000000,4.52,4.65,4.5,4.54,106542,0
+NSPR.US,D,20210901,000000,4.57,4.64,4.37,4.42,96603,0
+NSPR.US,D,20210902,000000,4.4,4.6199,4.4,4.51,69299,0
+NSPR.US,D,20210903,000000,4.51,4.53,4.42,4.49,50623,0
+NSPR.US,D,20210907,000000,4.44,4.49,4.25,4.41,93327,0
+NSPR.US,D,20210908,000000,4.37,4.37,4.1,4.14,143306,0
+NSPR.US,D,20210909,000000,4.16,4.34,4.03,4.3,87070,0
+NSPR.US,D,20210910,000000,4.3,4.35,4.16,4.18,61620,0
+NSPR.US,D,20210913,000000,4.19,4.2424,3.97,4.1,122286,0
+NSPR.US,D,20210914,000000,4.13,4.22,4.03,4.12,54011,0
+NSPR.US,D,20210915,000000,4.08,5.06,3.93,4.64,6070005,0
+NSPR.US,D,20210916,000000,4.46,5.03,4.4,4.69,894209,0
+NSPR.US,D,20210917,000000,4.59,4.68,4.49,4.57,197767,0
+NSPR.US,D,20210920,000000,4.36,4.51,4.24,4.33,144031,0
+NSPR.US,D,20210921,000000,4.4,4.4567,4.2,4.27,125704,0
+NSPR.US,D,20210922,000000,4.33,4.345,4.22,4.28,53854,0
+NSPR.US,D,20210923,000000,4.29,4.4003,4.2335,4.33,81286,0
+NSPR.US,D,20210924,000000,4.25,4.36,4.225,4.34,73520,0
+NSPR.US,D,20210927,000000,4.33,4.59,4.29,4.59,118048,0
+NSPR.US,D,20210928,000000,4.53,4.53,4.26,4.27,56957,0
+NSPR.US,D,20210929,000000,4.26,4.27,4.03,4.04,106427,0
+NSPR.US,D,20210930,000000,4.07,4.2332,3.9599,4.1,93110,0
+NSPR.US,D,20211001,000000,4.11,4.17,4.003,4.14,49329,0
+NSPR.US,D,20211004,000000,4.1,4.1435,4,4.02,65492,0
+NSPR.US,D,20211005,000000,4.02,4.08,3.82,3.9,144759,0
+NSPR.US,D,20211006,000000,3.82,3.98,3.81,3.91,64871,0
+NSPR.US,D,20211007,000000,3.93,4.05,3.85,3.96,73208,0
+NSPR.US,D,20211008,000000,3.95,3.98,3.9,3.91,35931,0
+NSPR.US,D,20211011,000000,3.91,3.9411,3.81,3.85,46454,0
+NSPR.US,D,20211012,000000,3.86,3.98,3.85,3.92,91995,0
+NSPR.US,D,20211013,000000,4.4,4.65,4.02,4.12,3644409,0
+NSPR.US,D,20211014,000000,4.04,4.09,3.94,4.08,281581,0
+NSPR.US,D,20211015,000000,4.07,4.2499,3.98,4.24,312414,0
+NSPR.US,D,20211018,000000,4.1,4.39,4.07,4.35,158201,0
+NSPR.US,D,20211019,000000,4.37,4.4,4.1301,4.33,86239,0
+NSPR.US,D,20211020,000000,4.3,4.365,4.21,4.26,92999,0
+NSPR.US,D,20211021,000000,4.29,4.3298,4.06,4.18,96260,0
+NSPR.US,D,20211022,000000,4.12,4.12,3.88,3.95,209198,0
+NSPR.US,D,20211025,000000,4,4.06,3.9048,4.05,65760,0
+NSPR.US,D,20211026,000000,4.09,4.5699,3.94,4.12,2757779,0
+NSPR.US,D,20211027,000000,3.9734,4.0562,3.84,3.94,269362,0
+NSPR.US,D,20211028,000000,3.94,4.105,3.88,4.05,158020,0
+NSPR.US,D,20211029,000000,4,4,3.88,3.96,72974,0
+NSPR.US,D,20211101,000000,3.95,4.2,3.9,4.15,140320,0
+NSPR.US,D,20211102,000000,4.15,4.2,4.09,4.18,35946,0
+NSPR.US,D,20211103,000000,4.35,4.35,4.18,4.3,152171,0
+NSPR.US,D,20211104,000000,4.35,4.35,4.225,4.29,84815,0
+NSPR.US,D,20211105,000000,4.31,4.3387,4.1395,4.18,31815,0
+NSPR.US,D,20211108,000000,4.21,4.2864,4.14,4.15,79508,0
+NSPR.US,D,20211109,000000,4.23,4.25,4.0001,4.14,118015,0
+NSPR.US,D,20211110,000000,4.13,4.315,3.9601,4.09,391277,0
+NSPR.US,D,20211111,000000,4.17,4.31,4.03,4.16,449927,0
+NSPR.US,D,20211112,000000,4.16,4.16,3.98,4.01,155486,0
+NSPR.US,D,20211115,000000,4.08,4.08,3.9401,3.97,116192,0
+NSPR.US,D,20211116,000000,3.97,3.99,3.81,3.82,188211,0
+NSPR.US,D,20211117,000000,3.82,3.9,3.67,3.7,221348,0
+NSPR.US,D,20211118,000000,3.7,3.72,3.45,3.55,292712,0
+NSPR.US,D,20211119,000000,3.57,3.85,3.57,3.73,169612,0
+NSPR.US,D,20211122,000000,3.75,3.7735,3.46,3.63,282573,0
+NSPR.US,D,20211123,000000,3.59,3.69,3.481,3.58,238544,0
+NSPR.US,D,20211124,000000,3.55,3.74,3.54,3.69,68209,0
+NSPR.US,D,20211126,000000,3.55,3.66,3.53,3.63,39036,0
+NSPR.US,D,20211129,000000,3.68,3.7196,3.54,3.6,67798,0
+NSPR.US,D,20211130,000000,3.6,3.66,3.48,3.66,104389,0
+NSPR.US,D,20211201,000000,3.71,3.74,3.48,3.57,119265,0
+NSPR.US,D,20211202,000000,3.55,3.55,3.395,3.41,66276,0
+NSPR.US,D,20211203,000000,3.4,3.4398,3.19,3.29,178507,0
+NSPR.US,D,20211206,000000,3.29,3.3879,3.2501,3.3,67509,0
+NSPR.US,D,20211207,000000,3.36,3.54,3.33,3.47,60683,0
+NSPR.US,D,20211208,000000,3.49,3.71,3.4539,3.66,41467,0
+NSPR.US,D,20211209,000000,3.65,3.69,3.51,3.53,34475,0
+NSPR.US,D,20211210,000000,3.54,3.62,3.41,3.49,46403,0
+NSPR.US,D,20211213,000000,3.45,3.58,3.4154,3.5,96738,0
+NSPR.US,D,20211214,000000,3.45,3.53,3.31,3.36,48739,0
+NSPR.US,D,20211215,000000,3.3771,3.3999,3.2,3.36,65757,0
+NSPR.US,D,20211216,000000,3.38,3.4,3.2,3.205,58266,0
+NSPR.US,D,20211217,000000,3.18,3.75,3.11,3.38,108950,0
+NSPR.US,D,20211220,000000,3.29,3.37,3.15,3.31,47711,0
+NSPR.US,D,20211221,000000,3.36,3.43,3.29,3.39,45564,0
+NSPR.US,D,20211222,000000,3.35,3.38,3.25,3.26,40841,0
+NSPR.US,D,20211223,000000,3.25,3.3017,3.21,3.27,55104,0
+NSPR.US,D,20211227,000000,3.25,3.3,3.09,3.11,157123,0
+NSPR.US,D,20211228,000000,3.08,3.1299,2.99,2.99,141068,0
+NSPR.US,D,20211229,000000,2.98,3,2.8301,2.925,148436,0
+NSPR.US,D,20211230,000000,2.989,3.05,2.8711,2.93,265671,0
+NSPR.US,D,20211231,000000,2.98,3.1,2.93,3.02,119539,0
+NSPR.US,D,20220103,000000,3.01,3.17,3.01,3.13,83777,0
+NSPR.US,D,20220104,000000,3.15,3.17,3.07,3.1,54135,0
+NSPR.US,D,20220105,000000,3.0382,3.1,2.88,2.91,53349,0
+NSPR.US,D,20220106,000000,2.96,3.0499,2.84,3.03,81727,0
+NSPR.US,D,20220107,000000,3,3.02,2.89,2.94,80175,0
+NSPR.US,D,20220110,000000,2.96,2.99,2.8,2.95,100713,0
+NSPR.US,D,20220111,000000,2.92,3.07,2.885,3.02,13568,0
+NSPR.US,D,20220112,000000,3.05,3.07,2.95,3,42411,0
+NSPR.US,D,20220113,000000,2.98,3,2.91,2.92,34528,0
+NSPR.US,D,20220114,000000,2.87,2.99,2.87,2.92,21795,0
+NSPR.US,D,20220118,000000,2.91,2.94,2.8201,2.87,32499,0
+NSPR.US,D,20220119,000000,2.92,3.0372,2.8,3.01,68145,0
+NSPR.US,D,20220120,000000,2.9,3,2.77,2.8,54651,0
+NSPR.US,D,20220121,000000,2.77,2.815,2.61,2.74,71650,0
+NSPR.US,D,20220124,000000,2.65,2.69,2.51,2.65,120324,0
+NSPR.US,D,20220125,000000,2.61,2.6425,2.56,2.64,23754,0
+NSPR.US,D,20220126,000000,2.65,2.7,2.51,2.51,34223,0
+NSPR.US,D,20220127,000000,2.51,2.6299,2.4062,2.44,50567,0
+NSPR.US,D,20220128,000000,2.42,2.49,2.3,2.44,86604,0
+NSPR.US,D,20220131,000000,2.44,2.7,2.44,2.7,68622,0
+NSPR.US,D,20220201,000000,2.7,2.94,2.7,2.91,43553,0
+NSPR.US,D,20220202,000000,2.85,2.89,2.63,2.66,33173,0
+NSPR.US,D,20220203,000000,2.67,2.67,2.57,2.58,24650,0
+NSPR.US,D,20220204,000000,2.5799,2.62,2.5,2.62,14694,0
+NSPR.US,D,20220207,000000,2.59,2.7,2.57,2.61,10698,0
+NSPR.US,D,20220208,000000,2.6,2.74,2.6,2.69,13319,0
+NSPR.US,D,20220209,000000,2.7,2.88,2.7,2.72,54348,0
+NSPR.US,D,20220210,000000,2.75,2.82,2.73,2.77,28149,0
+NSPR.US,D,20220211,000000,2.78,2.81,2.6308,2.68,40034,0
+NSPR.US,D,20220214,000000,2.68,2.68,2.5801,2.67,22571,0
+NSPR.US,D,20220215,000000,2.63,2.8098,2.63,2.72,17170,0
+NSPR.US,D,20220216,000000,2.66,2.66,2.54,2.6,19237,0
+NSPR.US,D,20220217,000000,2.54,2.64,2.46,2.51,19814,0
+NSPR.US,D,20220218,000000,2.58,2.58,2.45,2.46,30728,0
+NSPR.US,D,20220222,000000,2.38,2.5899,2.37,2.47,20026,0
+NSPR.US,D,20220223,000000,2.5,2.5,2.36,2.39,17559,0
+NSPR.US,D,20220224,000000,2.33,2.52,2.33,2.51,66514,0
+NSPR.US,D,20220225,000000,2.51,2.59,2.51,2.555,8908,0
+NSPR.US,D,20220228,000000,2.65,2.7204,2.55,2.67,32786,0
+NSPR.US,D,20220301,000000,2.68,2.7547,2.58,2.65,28741,0
+NSPR.US,D,20220302,000000,2.64,2.78,2.57,2.63,17425,0
+NSPR.US,D,20220303,000000,2.68,2.68,2.6,2.61,10060,0
+NSPR.US,D,20220304,000000,2.6,2.6213,2.55,2.62,10126,0
+NSPR.US,D,20220307,000000,2.6,2.82,2.48,2.63,32449,0
+NSPR.US,D,20220308,000000,2.66,2.6899,2.4903,2.595,20982,0
+NSPR.US,D,20220309,000000,2.59,2.81,2.4827,2.75,48285,0
+NSPR.US,D,20220310,000000,2.6,2.8233,2.55,2.62,34160,0
+NSPR.US,D,20220311,000000,2.6,2.62,2.51,2.51,52231,0
+NSPR.US,D,20220314,000000,2.52,2.75,2.4103,2.4536,28823,0
+NSPR.US,D,20220315,000000,2.42,2.605,2.42,2.6,6569,0
+NSPR.US,D,20220316,000000,2.59,2.7204,2.53,2.6,13979,0
+NSPR.US,D,20220317,000000,2.53,2.85,2.53,2.81,54626,0
+NSPR.US,D,20220318,000000,2.81,2.95,2.8,2.9386,34515,0
+NSPR.US,D,20220321,000000,2.96,2.97,2.9,2.95,9650,0
+NSPR.US,D,20220322,000000,2.9,3.16,2.9,3.095,28272,0
+NSPR.US,D,20220323,000000,3.0821,3.2,3.0101,3.1837,20301,0
+NSPR.US,D,20220324,000000,3.17,3.23,2.96,3.23,59807,0
+NSPR.US,D,20220325,000000,3.19,3.19,3.08,3.17,12176,0
+NSPR.US,D,20220328,000000,3.15,3.23,3.06,3.14,11180,0
+NSPR.US,D,20220329,000000,3.1,3.23,3.1,3.2,32965,0
+NSPR.US,D,20220330,000000,3.19,3.25,3.06,3.18,14873,0
+NSPR.US,D,20220331,000000,3.24,3.24,3.1709,3.2006,4939,0
+NSPR.US,D,20220401,000000,3.2,3.24,3.15,3.2,18286,0
+NSPR.US,D,20220404,000000,3.12,3.24,3.12,3.18,15437,0
+NSPR.US,D,20220405,000000,3.2,3.33,3.2,3.27,12252,0
+NSPR.US,D,20220406,000000,3.2,3.24,3.04,3.12,28169,0
+NSPR.US,D,20220407,000000,3.09,3.28,3.07,3.1504,17452,0
+NSPR.US,D,20220408,000000,3.085,3.2073,3.0501,3.09,17480,0
+NSPR.US,D,20220411,000000,3.04,3.18,2.99,3.075,24760,0
+NSPR.US,D,20220412,000000,3.09,3.1586,2.99,3.08,11453,0
+NSPR.US,D,20220413,000000,3.02,3.1457,3.02,3.09,5853,0
+NSPR.US,D,20220414,000000,3.13,3.13,2.98,3.07,8436,0
+NSPR.US,D,20220418,000000,2.98,3.06,2.94,2.96,10921,0
+NSPR.US,D,20220419,000000,2.84,3.025,2.84,3.025,7144,0
+NSPR.US,D,20220420,000000,2.9568,3.03,2.86,2.965,6243,0
+NSPR.US,D,20220421,000000,2.89,3,2.8501,2.865,16379,0
+NSPR.US,D,20220422,000000,2.85,2.905,2.72,2.825,8928,0
+NSPR.US,D,20220425,000000,2.7,2.8,2.61,2.75,12550,0
+NSPR.US,D,20220426,000000,2.5876,2.6924,2.56,2.59,25452,0
+NSPR.US,D,20220427,000000,2.7499,2.7499,2.51,2.57,36019,0
+NSPR.US,D,20220428,000000,2.51,2.6186,2.42,2.55,27938,0
+NSPR.US,D,20220429,000000,2.53,2.68,2.37,2.4,29681,0
+NSPR.US,D,20220502,000000,2.4,2.4,2.18,2.3989,35941,0
+NSPR.US,D,20220503,000000,2.34,2.49,2.2782,2.3,40033,0
+NSPR.US,D,20220504,000000,2.4,2.41,2.25,2.345,17763,0
+NSPR.US,D,20220505,000000,2.35,2.35,2.25,2.29,22885,0
+NSPR.US,D,20220506,000000,2.39,2.84,2.18,2.2,68730,0
+NSPR.US,D,20220509,000000,2.18,2.54,2.06,2.06,80843,0
+NSPR.US,D,20220510,000000,2.0502,2.365,2.0492,2.104,31507,0
+NSPR.US,D,20220511,000000,2.12,2.12,1.93,1.976,26817,0
+NSPR.US,D,20220512,000000,1.91,2.0899,1.91,2.04,32185,0
+NSPR.US,D,20220513,000000,2.09,2.1,2,2.08,13728,0
+NSPR.US,D,20220516,000000,2.1,2.235,2.09,2.1667,8889,0
+NSPR.US,D,20220517,000000,2.315,2.315,2.18,2.215,9433,0
+NSPR.US,D,20220518,000000,2.2801,2.36,2.2055,2.24,13575,0
+NSPR.US,D,20220519,000000,2.16,2.33,2.16,2.26,7798,0
+NSPR.US,D,20220520,000000,2.32,2.423,2.19,2.26,32695,0
+NSPR.US,D,20220523,000000,2.23,2.23,2.0766,2.14,27271,0
+NSPR.US,D,20220524,000000,2.07,2.12,2.01,2.09,16178,0
+NSPR.US,D,20220525,000000,2.14,2.14,2.06,2.06,11863,0
+NSPR.US,D,20220526,000000,2.0601,2.3699,2.03,2.04,10877,0
+NSPR.US,D,20220527,000000,2.15,2.18,2.0917,2.18,8684,0
+NSPR.US,D,20220531,000000,2.21,2.29,2.14,2.235,6975,0
+NSPR.US,D,20220601,000000,2.225,2.23,2.15,2.17,11914,0
+NSPR.US,D,20220602,000000,2.1394,2.2109,2.04,2.19,6814,0
+NSPR.US,D,20220603,000000,2.2,2.2,2.12,2.18,10719,0
+NSPR.US,D,20220606,000000,2.08,2.15,2.0301,2.04,23071,0
+NSPR.US,D,20220607,000000,2.06,2.11,2.0101,2.11,9467,0
+NSPR.US,D,20220608,000000,2.13,2.13,2.04,2.11,6906,0
+NSPR.US,D,20220609,000000,2.06,2.1,2.0208,2.1,9162,0
+NSPR.US,D,20220610,000000,2.03,2.11,2.03,2.073,6652,0
+NSPR.US,D,20220613,000000,2.1,2.1,1.9001,1.99,16024,0
+NSPR.US,D,20220614,000000,1.94,2,1.9,1.93,20166,0
+NSPR.US,D,20220615,000000,1.91,1.93,1.85,1.89,18356,0
+NSPR.US,D,20220616,000000,1.89,1.9,1.8,1.89,15866,0
+NSPR.US,D,20220617,000000,1.8899,1.95,1.865,1.93,8219,0
+NSPR.US,D,20220621,000000,1.93,1.95,1.85,1.93,6804,0
+NSPR.US,D,20220622,000000,1.84,1.9283,1.84,1.9283,1523,0
+NSPR.US,D,20220623,000000,1.8,2.03,1.8,1.98,12412,0
+NSPR.US,D,20220624,000000,1.96,2.04,1.91,2.04,14461,0
+NSPR.US,D,20220627,000000,2.05,2.11,2.0201,2.07,13138,0
+NSPR.US,D,20220628,000000,2.03,2.06,1.975,1.975,9623,0
+NSPR.US,D,20220629,000000,2.02,2.1,1.93,1.9399,9225,0
+NSPR.US,D,20220630,000000,1.96,2,1.95,2,7677,0
+NSPR.US,D,20220701,000000,1.9973,2.05,1.9803,1.9803,2546,0
+NSPR.US,D,20220705,000000,1.98,2.07,1.98,2.03,1657,0
+NSPR.US,D,20220706,000000,2.01,2.0878,2.0001,2.03,4840,0
+NSPR.US,D,20220707,000000,2.06,2.08,1.98,2.03,6329,0
+NSPR.US,D,20220708,000000,1.9601,2.08,1.9601,2.01,11833,0
+NSPR.US,D,20220711,000000,1.99,2.079,1.99,2.0702,11061,0
+NSPR.US,D,20220712,000000,2.04,2.06,1.99,1.9973,6323,0
+NSPR.US,D,20220713,000000,2.0172,2.0172,1.91,1.99,19934,0
+NSPR.US,D,20220714,000000,1.94,2.0287,1.94,1.98,6279,0
+NSPR.US,D,20220715,000000,1.913,2,1.9001,1.9301,2937,0
+NSPR.US,D,20220718,000000,1.96,1.975,1.85,1.88,14454,0
+NSPR.US,D,20220719,000000,1.91,1.91,1.86,1.909,7733,0
+NSPR.US,D,20220720,000000,1.99,1.99,1.89,1.9394,5382,0
+NSPR.US,D,20220721,000000,1.9159,1.989,1.9159,1.95,5656,0
+NSPR.US,D,20220722,000000,1.88,1.95,1.87,1.87,6733,0
+NSPR.US,D,20220725,000000,1.87,1.87,1.82,1.84,8862,0
+NSPR.US,D,20220726,000000,1.84,1.9,1.84,1.8401,5502,0
+NSPR.US,D,20220727,000000,1.87,1.88,1.86,1.87,3640,0
+NSPR.US,D,20220728,000000,1.83,1.89,1.83,1.89,4646,0
+NSPR.US,D,20220729,000000,1.8,1.8899,1.68,1.76,55262,0
+NSPR.US,D,20220801,000000,1.9,1.91,1.76,1.77,23402,0
+NSPR.US,D,20220802,000000,1.8,1.84,1.75,1.75,14158,0
+NSPR.US,D,20220803,000000,1.8388,1.8999,1.8001,1.85,19304,0
+NSPR.US,D,20220804,000000,1.85,2,1.85,1.92,56520,0
+NSPR.US,D,20220805,000000,1.86,2,1.86,1.98,13181,0
+NSPR.US,D,20220808,000000,1.9537,2.07,1.9,2.0512,33928,0
+NSPR.US,D,20220809,000000,1.99,1.99,1.86,1.93,21327,0
+NSPR.US,D,20220810,000000,1.91,1.95,1.895,1.92,9261,0
+NSPR.US,D,20220811,000000,1.93,1.97,1.91,1.93,11214,0
+NSPR.US,D,20220812,000000,1.9,1.99,1.9,1.93,13139,0
+NSPR.US,D,20220815,000000,1.93,1.96,1.9,1.9218,23926,0
+NSPR.US,D,20220816,000000,1.92,1.94,1.85,1.8601,29854,0
+NSPR.US,D,20220817,000000,1.87,1.875,1.835,1.835,13098,0
+NSPR.US,D,20220818,000000,1.84,1.97,1.71,1.9,79152,0
+NSPR.US,D,20220819,000000,1.8008,1.8673,1.75,1.77,22816,0
+NSPR.US,D,20220822,000000,1.77,1.77,1.7292,1.75,4588,0
+NSPR.US,D,20220823,000000,1.78,1.8099,1.7504,1.77,9192,0
+NSPR.US,D,20220824,000000,1.8,1.9,1.8,1.885,7978,0
+NSPR.US,D,20220825,000000,1.8907,1.96,1.89,1.94,18419,0
+NSPR.US,D,20220826,000000,1.92,1.92,1.81,1.88,7376,0
+NSPR.US,D,20220829,000000,1.8708,1.93,1.822,1.86,9106,0
+NSPR.US,D,20220830,000000,1.8467,1.86,1.8101,1.8101,3879,0
+NSPR.US,D,20220831,000000,1.79,1.85,1.79,1.81,9556,0
+NSPR.US,D,20220901,000000,1.8,1.8,1.7,1.72,18991,0
+NSPR.US,D,20220902,000000,1.74,1.8156,1.69,1.695,26839,0
+NSPR.US,D,20220906,000000,1.74,1.76,1.69,1.75,8519,0
+NSPR.US,D,20220907,000000,1.75,1.75,1.71,1.74,13332,0
+NSPR.US,D,20220908,000000,1.75,1.8,1.7301,1.74,20964,0
+NSPR.US,D,20220909,000000,1.91,1.91,1.75,1.83,11040,0
+NSPR.US,D,20220912,000000,1.89,1.89,1.785,1.8,5433,0
+NSPR.US,D,20220913,000000,1.72,1.75,1.72,1.74,5187,0
+NSPR.US,D,20220914,000000,1.74,1.7601,1.71,1.75,9350,0
+NSPR.US,D,20220915,000000,1.725,1.76,1.725,1.74,11193,0
+NSPR.US,D,20220916,000000,1.69,1.795,1.69,1.7096,14106,0
+NSPR.US,D,20220919,000000,1.69,1.7799,1.69,1.735,6030,0
+NSPR.US,D,20220920,000000,1.73,1.7453,1.64,1.67,15832,0
+NSPR.US,D,20220921,000000,1.69,1.72,1.62,1.6401,14303,0
+NSPR.US,D,20220922,000000,1.6327,1.654,1.53,1.58,40420,0
+NSPR.US,D,20220923,000000,1.61,1.68,1.53,1.54,23185,0
+NSPR.US,D,20220926,000000,1.51,1.56,1.5003,1.5003,10948,0
+NSPR.US,D,20220927,000000,1.51,1.52,1.5,1.5023,5636,0
+NSPR.US,D,20220928,000000,1.51,1.5351,1.5,1.52,5015,0
+NSPR.US,D,20220929,000000,1.5153,1.54,1.5,1.5,7146,0
+NSPR.US,D,20220930,000000,1.53,1.53,1.43,1.4806,10028,0
+NSPR.US,D,20221003,000000,1.5,1.52,1.39,1.4176,22657,0
+NSPR.US,D,20221004,000000,1.42,1.4999,1.35,1.44,52027,0
+NSPR.US,D,20221005,000000,1.4899,1.4899,1.33,1.371,63912,0
+NSPR.US,D,20221006,000000,1.4,1.4118,1.2,1.33,70248,0
+NSPR.US,D,20221007,000000,1.3,1.3499,1.27,1.27,23106,0
+NSPR.US,D,20221010,000000,1.31,1.31,1.17,1.19,23840,0
+NSPR.US,D,20221011,000000,1.18,1.29,1.14,1.2201,14400,0
+NSPR.US,D,20221012,000000,1.2241,1.27,1.18,1.2293,20958,0
+NSPR.US,D,20221013,000000,1.21,1.2399,1.18,1.18,12960,0
+NSPR.US,D,20221014,000000,1.19,1.21,1.1201,1.16,15070,0
+NSPR.US,D,20221017,000000,1.145,1.195,1.12,1.195,21534,0
+NSPR.US,D,20221018,000000,1.21,1.2404,1.21,1.22,4705,0
+NSPR.US,D,20221019,000000,1.2,1.2817,1.2,1.22,21211,0
+NSPR.US,D,20221020,000000,1.2378,1.255,1.22,1.22,796,0
+NSPR.US,D,20221021,000000,1.2,1.28,1.2,1.2383,3969,0
+NSPR.US,D,20221024,000000,1.14,1.245,1.14,1.2129,6535,0
+NSPR.US,D,20221025,000000,1.19,1.22,1.15,1.16,21019,0
+NSPR.US,D,20221026,000000,1.19,1.21,1.1,1.13,80632,0
+NSPR.US,D,20221027,000000,1.13,1.1851,1.13,1.17,8295,0
+NSPR.US,D,20221028,000000,1.16,1.16,1.1101,1.13,17207,0
+NSPR.US,D,20221031,000000,1.12,1.1399,1.12,1.125,10703,0
+NSPR.US,D,20221101,000000,1.16,1.18,1.13,1.14,14472,0
+NSPR.US,D,20221102,000000,1.12,1.17,1.12,1.14,13272,0
+NSPR.US,D,20221103,000000,1.19,1.19,1.0907,1.1095,35097,0
+NSPR.US,D,20221104,000000,1.1,1.12,1.07,1.09,21344,0
+NSPR.US,D,20221107,000000,1.08,1.1,1.08,1.08,18600,0
+NSPR.US,D,20221108,000000,1.075,1.075,0.86484,0.92,64588,0
+NSPR.US,D,20221109,000000,1.0288,1.0288,0.8756,0.925,34495,0
+NSPR.US,D,20221110,000000,0.95,0.95,0.8064,0.81,123775,0
+NSPR.US,D,20221111,000000,0.818,0.86,0.81,0.8395,41576,0
+NSPR.US,D,20221114,000000,0.85,0.95,0.84,0.9451,102899,0
+NSPR.US,D,20221115,000000,0.95,1.03,0.9111,1.01,44203,0
+NSPR.US,D,20221116,000000,1.03,1.06,1.0001,1.03,17464,0
+NSPR.US,D,20221117,000000,1,1.0301,1,1.03,6504,0
+NSPR.US,D,20221118,000000,0.99,1.16,0.99,1.14,74217,0
+NSPR.US,D,20221121,000000,1.15,1.1927,1.15,1.15,25807,0
+NSPR.US,D,20221122,000000,1.13,1.19,1.0994,1.11,25354,0
+NSPR.US,D,20221123,000000,1.18,1.18,1.1011,1.11,17764,0
+NSPR.US,D,20221125,000000,1.15,1.15,1.1499,1.15,6086,0
+NSPR.US,D,20221128,000000,1.15,1.17,1.105,1.135,16545,0
+NSPR.US,D,20221129,000000,1.11,1.2399,1.11,1.2399,18518,0
+NSPR.US,D,20221130,000000,1.2399,1.24,1.173,1.24,11734,0
+NSPR.US,D,20221201,000000,1.25,1.3247,1.22,1.25,34608,0
+NSPR.US,D,20221202,000000,1.2711,1.3,1.2502,1.3,19991,0
+NSPR.US,D,20221205,000000,1.28,1.33,1.28,1.33,17401,0
+NSPR.US,D,20221206,000000,1.33,1.34,1.3,1.3,16850,0
+NSPR.US,D,20221207,000000,1.21,1.23,1.2,1.2101,15515,0
+NSPR.US,D,20221208,000000,1.25,1.2695,1.1401,1.1426,15794,0
+NSPR.US,D,20221209,000000,1.21,1.2371,1.2,1.22,6380,0
+NSPR.US,D,20221212,000000,1.21,1.22,1.13,1.15,25454,0
+NSPR.US,D,20221213,000000,1.15,1.2,1.1301,1.16,25770,0
+NSPR.US,D,20221214,000000,1.14,1.19,1.12,1.13,18098,0
+NSPR.US,D,20221215,000000,1.1312,1.1312,1.11,1.11,8599,0
+NSPR.US,D,20221216,000000,1.14,1.16,1.08,1.0914,30877,0
+NSPR.US,D,20221219,000000,1.0916,1.11,1.0006,1.03,15258,0
+NSPR.US,D,20221220,000000,1.0034,1.04,0.965,0.9651,18839,0
+NSPR.US,D,20221221,000000,0.9711,1,0.9577,0.998,17933,0
+NSPR.US,D,20221222,000000,0.99,1.0099,0.95,0.959999,16899,0
+NSPR.US,D,20221223,000000,0.96,0.97,0.9004,0.904701,16513,0
+NSPR.US,D,20221227,000000,0.91,0.92,0.8401,0.8687,14453,0
+NSPR.US,D,20221228,000000,0.8528,0.87,0.85,0.8501,20915,0
+NSPR.US,D,20221229,000000,0.86,0.92,0.86,0.9,21320,0
+NSPR.US,D,20221230,000000,0.84,0.9,0.84,0.8595,48477,0
+NSPR.US,D,20230103,000000,0.84,0.918899,0.84,0.9156,21037,0
+NSPR.US,D,20230104,000000,0.92,0.92,0.8701,0.8702,22615,0
+NSPR.US,D,20230105,000000,0.92,0.9899,0.887,0.95,31662,0
+NSPR.US,D,20230106,000000,0.99,1.18,0.99,1.15,112415,0
+NSPR.US,D,20230109,000000,1.2,1.2,1.12,1.18,45400,0
+NSPR.US,D,20230110,000000,1.1274,1.15,1.09,1.11,21550,0
+NSPR.US,D,20230111,000000,1.1,1.22,1.08,1.2059,26556,0
+NSPR.US,D,20230112,000000,1.2199,1.24,1.17,1.2204,29382,0
+NSPR.US,D,20230113,000000,1.22,1.22,0.9258,1.02,126669,0
+NSPR.US,D,20230117,000000,1.1,1.17,1.0669,1.15,20252,0
+NSPR.US,D,20230118,000000,1.18,1.22,1.16,1.19,44891,0
+NSPR.US,D,20230119,000000,1.1717,1.19,1.1501,1.16,7175,0
+NSPR.US,D,20230120,000000,1.1774,1.1774,1.12,1.12,4995,0
+NSPR.US,D,20230123,000000,1.12,1.18,1.11,1.13,26698,0
+NSPR.US,D,20230124,000000,1.14,1.15,1.11,1.15,11620,0
+NSPR.US,D,20230125,000000,1.1224,1.17,1.1224,1.15,10156,0
+NSPR.US,D,20230126,000000,1.14,1.165,1.13,1.134,8014,0
+NSPR.US,D,20230127,000000,1.1399,1.14,1.119,1.1201,14249,0
+NSPR.US,D,20230130,000000,1.12,1.155,1.11,1.15,11117,0
+NSPR.US,D,20230131,000000,1.12,1.18,1.12,1.175,10523,0
+NSPR.US,D,20230201,000000,1.18,1.18,1.115,1.14,26829,0
+NSPR.US,D,20230202,000000,1.16,1.18,1.1406,1.18,32484,0
+NSPR.US,D,20230203,000000,1.18,1.24,1.173,1.24,24722,0
+NSPR.US,D,20230206,000000,1.23,1.26,1.2,1.2598,34664,0
+NSPR.US,D,20230207,000000,1.26,1.28,1.2301,1.28,14854,0
+NSPR.US,D,20230208,000000,1.28,1.28,1.2001,1.26,43614,0
+NSPR.US,D,20230209,000000,1.26,1.26,1.2001,1.2233,24403,0
+NSPR.US,D,20230210,000000,1.23,1.2599,1.23,1.2402,16002,0
+NSPR.US,D,20230213,000000,1.25,1.26,1.2238,1.2238,23481,0
+NSPR.US,D,20230214,000000,1.2,1.3098,1.1999,1.3,22704,0
+NSPR.US,D,20230215,000000,1.2954,1.3099,1.28,1.2802,10317,0
+NSPR.US,D,20230216,000000,1.33,1.38,1.27,1.315,62704,0
+NSPR.US,D,20230217,000000,1.31,1.31,1.28,1.29,12450,0
+NSPR.US,D,20230221,000000,1.3,1.32,1.19,1.2,21805,0
+NSPR.US,D,20230222,000000,1.19,1.1999,1.1201,1.15,9248,0
+NSPR.US,D,20230223,000000,1.2,1.2399,1.17,1.2,11494,0
+NSPR.US,D,20230224,000000,1.25,1.26,1.2,1.21,34213,0
+NSPR.US,D,20230227,000000,1.17,1.2001,1.13,1.15,51846,0
+NSPR.US,D,20230228,000000,1.19,1.2,1.15,1.15,19359,0
+NSPR.US,D,20230301,000000,1.13,1.2493,1.13,1.191,8564,0
+NSPR.US,D,20230302,000000,1.2,1.2,1.1407,1.17,9032,0
+NSPR.US,D,20230303,000000,1.16,1.25,1.16,1.24,13078,0
+NSPR.US,D,20230306,000000,1.2,1.24,1.16,1.23,21731,0
+NSPR.US,D,20230307,000000,1.25,1.26,1.201,1.24,5605,0
+NSPR.US,D,20230308,000000,1.22,1.23,1.15,1.15,6900,0
+NSPR.US,D,20230309,000000,1.1724,1.248,1.16,1.2,21654,0
+NSPR.US,D,20230310,000000,1.23,1.2395,1.1501,1.171,12736,0
+NSPR.US,D,20230313,000000,1.2399,1.2399,1.15,1.1799,10839,0
+NSPR.US,D,20230314,000000,1.1753,1.245,1.16,1.19,18098,0
+NSPR.US,D,20230315,000000,1.28,1.28,1.15,1.15,10679,0
+NSPR.US,D,20230316,000000,1.15,1.24,1.15,1.19,18340,0
+NSPR.US,D,20230317,000000,1.239,1.239,1.19,1.22,9365,0
+NSPR.US,D,20230320,000000,1.26,1.26,1.2048,1.22,8811,0
+NSPR.US,D,20230321,000000,1.2299,1.2597,1.1846,1.24,12174,0
+NSPR.US,D,20230322,000000,1.21,1.254,1.18,1.18,4113,0
+NSPR.US,D,20230323,000000,1.23,1.23,1.0001,1.09,60498,0
+NSPR.US,D,20230324,000000,1.11,1.11,1.06,1.09,18122,0
+NSPR.US,D,20230327,000000,1.06,1.13,1.05,1.12,27867,0
+NSPR.US,D,20230328,000000,1.12,1.17,1.06,1.14,18968,0
+NSPR.US,D,20230329,000000,1.11,1.19,1.11,1.15,9749,0
+NSPR.US,D,20230330,000000,1.08,1.1353,1.06,1.06,6130,0
+NSPR.US,D,20230331,000000,1.0721,1.14,1.06,1.13,25110,0
+NSPR.US,D,20230403,000000,1.13,1.13,1.0601,1.08,47584,0
+NSPR.US,D,20230404,000000,1.08,1.08,1.03,1.08,18914,0
+NSPR.US,D,20230405,000000,1.18,1.18,1.06,1.14,14772,0
+NSPR.US,D,20230406,000000,1.14,1.14,1.052,1.09,26787,0
+NSPR.US,D,20230410,000000,1.15,1.15,1.05,1.1,15331,0
+NSPR.US,D,20230411,000000,1.02,1.09,1.02,1.09,22420,0
+NSPR.US,D,20230412,000000,1.13,1.13,1.04,1.055,8205,0
+NSPR.US,D,20230413,000000,1.06,1.08,1.06,1.06,10130,0
+NSPR.US,D,20230414,000000,1.04,1.082,1.01,1.0201,17535,0
+NSPR.US,D,20230417,000000,1.03,1.08,1.02,1.03,16279,0
+NSPR.US,D,20230418,000000,1.12,1.12,1.03,1.03,17617,0
+NSPR.US,D,20230419,000000,1.0149,1.03,1,1.02,19757,0
+NSPR.US,D,20230420,000000,1.011,1.05,1,1.01,13710,0
+NSPR.US,D,20230421,000000,1,1,0.960801,0.9752,12284,0
+NSPR.US,D,20230424,000000,1,1.03,1,1.025,36862,0
+NSPR.US,D,20230425,000000,1.07,1.0785,1.05,1.06,14989,0
+NSPR.US,D,20230426,000000,1.075,1.08,1.06,1.061,11263,0
+NSPR.US,D,20230427,000000,1.06,1.0799,1.03,1.05,19823,0
+NSPR.US,D,20230428,000000,1.07,1.07,1.03,1.04,22779,0
+NSPR.US,D,20230501,000000,1.04,1.6924,1.04,1.5,311053,0
+NSPR.US,D,20230502,000000,1.54,1.54,1.25,1.25,65905,0
+NSPR.US,D,20230503,000000,1.29,1.34,1.29,1.32,12032,0
+NSPR.US,D,20230504,000000,1.3,1.33,1.29,1.33,9267,0
+NSPR.US,D,20230505,000000,1.36,1.4,1.31,1.37,43243,0
+NSPR.US,D,20230508,000000,1.37,1.5,1.37,1.475,21819,0
+NSPR.US,D,20230509,000000,1.43,1.47,1.35,1.35,11758,0
+NSPR.US,D,20230510,000000,1.47,1.47,1.35,1.35,22399,0
+NSPR.US,D,20230511,000000,1.37,1.3984,1.37,1.3827,10380,0
+NSPR.US,D,20230512,000000,1.37,1.49,1.2951,1.45,79295,0
+NSPR.US,D,20230515,000000,1.54,2.4,1.54,1.84,2990737,0
+NSPR.US,D,20230516,000000,1.68,1.96,1.58,1.68,295654,0
+NSPR.US,D,20230517,000000,1.76,1.9,1.68,1.76,87603,0
+NSPR.US,D,20230518,000000,1.72,1.7896,1.69,1.7,42861,0
+NSPR.US,D,20230519,000000,1.7485,1.84,1.73,1.8,114345,0
+NSPR.US,D,20230522,000000,2.01,2.07,1.83,1.9,149019,0
+NSPR.US,D,20230523,000000,1.9,1.94,1.73,1.77,60585,0
+NSPR.US,D,20230524,000000,1.73,1.8,1.73,1.76,33594,0
+NSPR.US,D,20230525,000000,1.73,1.7515,1.58,1.6699,55339,0
+NSPR.US,D,20230526,000000,1.6899,1.6899,1.63,1.64,59754,0
+NSPR.US,D,20230530,000000,1.64,1.65,1.605,1.62,7214,0
+NSPR.US,D,20230531,000000,1.65,1.85,1.6201,1.84,54521,0
+NSPR.US,D,20230601,000000,1.87,1.905,1.8,1.85,15627,0
+NSPR.US,D,20230602,000000,1.85,1.9319,1.75,1.7782,35675,0
+NSPR.US,D,20230605,000000,1.73,1.765,1.64,1.73,10883,0
+NSPR.US,D,20230606,000000,1.69,1.75,1.6623,1.69,27973,0
+NSPR.US,D,20230607,000000,1.7,1.8,1.69,1.71,18721,0
+NSPR.US,D,20230608,000000,1.755,1.755,1.69,1.71,11808,0
+NSPR.US,D,20230609,000000,1.73,1.73,1.68,1.69,12392,0
+NSPR.US,D,20230612,000000,1.9,1.95,1.76,1.82,85032,0
+NSPR.US,D,20230613,000000,1.83,1.9,1.81,1.85,21788,0
+NSPR.US,D,20230614,000000,1.85,2,1.85,1.99,26871,0
+NSPR.US,D,20230615,000000,2.04,2.05,1.9471,2.05,19298,0
+NSPR.US,D,20230616,000000,2.14,2.4,2.1,2.38,168108,0
+NSPR.US,D,20230620,000000,2.4,2.88,2.351,2.73,307129,0
+NSPR.US,D,20230621,000000,2.82,2.8287,2.02,2.19,191665,0
+NSPR.US,D,20230622,000000,2.2,2.54,2.2,2.3119,123115,0
+NSPR.US,D,20230623,000000,2.25,2.2963,2.05,2.14,52213,0
+NSPR.US,D,20230626,000000,2.225,2.31,2.18,2.29,73348,0
+NSPR.US,D,20230627,000000,2.31,2.44,2.2001,2.3894,52039,0
+NSPR.US,D,20230628,000000,2.45,2.5,2.2,2.46,46236,0
+NSPR.US,D,20230629,000000,2.52,2.61,2.36,2.61,92560,0
+NSPR.US,D,20230630,000000,2.53,2.7199,2.42,2.51,65730,0
+NSPR.US,D,20230703,000000,2.46,2.54,2.4,2.54,11851,0
+NSPR.US,D,20230705,000000,2.45,2.45,2.3,2.36,21192,0
+NSPR.US,D,20230706,000000,2.34,2.35,2.28,2.35,18345,0
+NSPR.US,D,20230707,000000,2.37,2.429,2.25,2.35,58511,0
+NSPR.US,D,20230710,000000,2.34,2.38,2.18,2.26,78290,0
+NSPR.US,D,20230711,000000,2.31,2.31,2.2108,2.3,75827,0
+NSPR.US,D,20230712,000000,2.68,3.37,2.5508,3.37,1266020,0
+NSPR.US,D,20230713,000000,3.3,3.74,3.12,3.29,488468,0
+NSPR.US,D,20230714,000000,3.27,3.27,3.1034,3.15,70414,0
+NSPR.US,D,20230717,000000,3.13,3.145,2.91,2.97,60513,0
+NSPR.US,D,20230718,000000,3.05,3.24,2.7004,3.12,158254,0
+NSPR.US,D,20230719,000000,3.09,3.225,3.0201,3.09,31040,0
+NSPR.US,D,20230720,000000,3.03,3.16,2.8125,3.07,41927,0
+NSPR.US,D,20230721,000000,3.19,3.46,2.9895,3.28,129425,0
+NSPR.US,D,20230724,000000,3.22,3.29,3.0074,3.18,29797,0
+NSPR.US,D,20230725,000000,3.17,3.27,3.17,3.24,35347,0
+NSPR.US,D,20230726,000000,3.24,3.47,3.17,3.39,69448,0
+NSPR.US,D,20230727,000000,3.42,3.47,3.13,3.21,17430,0
+NSPR.US,D,20230728,000000,3.25,3.3,3.1,3.24,19266,0
+NSPR.US,D,20230731,000000,3.25,3.395,3.17,3.33,59506,0
+NSPR.US,D,20230801,000000,3.25,3.4,3.2379,3.34,12417,0
+NSPR.US,D,20230802,000000,3.34,3.34,3.1,3.26,30992,0
+NSPR.US,D,20230803,000000,3.22,3.22,2.95,2.98,39551,0
+NSPR.US,D,20230804,000000,3.04,3.1,2.81,2.89,51832,0
+NSPR.US,D,20230807,000000,2.89,3.22,2.89,3.1,47592,0
+NSPR.US,D,20230808,000000,3.13,3.14,2.89,3.1,16011,0
+NSPR.US,D,20230809,000000,3.24,3.24,3.0105,3.1,28620,0
+NSPR.US,D,20230810,000000,3.01,3.25,3.01,3.21,41917,0
+NSPR.US,D,20230811,000000,3.25,3.25,3.1011,3.21,10053,0
+NSPR.US,D,20230814,000000,3.16,3.18,3.0203,3.14,15872,0
+NSPR.US,D,20230815,000000,3.02,3.18,3,3.16,22497,0
+NSPR.US,D,20230816,000000,3.2,3.2095,3.0363,3.18,38853,0
+NSPR.US,D,20230817,000000,3.2,3.23,3.03,3.1,36386,0
+NSPR.US,D,20230818,000000,3.17,3.51,3.08,3.28,1093326,0
+NSPR.US,D,20230821,000000,3.3,3.44,3.24,3.44,46560,0
+NSPR.US,D,20230822,000000,3.5,3.5,3.3501,3.46,32297,0
+NSPR.US,D,20230823,000000,3.41,3.54,3.249,3.39,35642,0
+NSPR.US,D,20230824,000000,3.31,3.41,3.07,3.24,36859,0
+NSPR.US,D,20230825,000000,3.19,3.24,3.0059,3.23,27654,0
+NSPR.US,D,20230828,000000,3.28,3.3999,3.2,3.37,31054,0
+NSPR.US,D,20230829,000000,3.4,3.43,3.27,3.27,21050,0
+NSPR.US,D,20230830,000000,3.37,3.4,3.25,3.35,13901,0
+NSPR.US,D,20230831,000000,3.34,3.59,3.3,3.53,53682,0
+NSPR.US,D,20230901,000000,3.55,3.55,3.39,3.45,35316,0
+NSPR.US,D,20230905,000000,3.45,3.69,3.45,3.49,44612,0
+NSPR.US,D,20230906,000000,3.6,3.6,3.4,3.5,29081,0
+NSPR.US,D,20230907,000000,3.5,3.6,3.41,3.47,37125,0
+NSPR.US,D,20230908,000000,3.47,3.55,3.46,3.51,4596,0
+NSPR.US,D,20230911,000000,3.51,3.6,3.4213,3.5699,24236,0
+NSPR.US,D,20230912,000000,3.589,3.77,3.5125,3.5125,53875,0
+NSPR.US,D,20230913,000000,3.61,3.69,3.4393,3.55,48276,0
+NSPR.US,D,20230914,000000,3.51,3.6483,3.43,3.52,10607,0
+NSPR.US,D,20230915,000000,3.57,3.57,3.21,3.24,49871,0
+NSPR.US,D,20230918,000000,3.33,3.3386,2.8655,3.22,73684,0
+NSPR.US,D,20230919,000000,3.02,3.38,3.0051,3.36,26083,0
+NSPR.US,D,20230920,000000,3.31,3.31,3.07,3.16,11177,0
+NSPR.US,D,20230921,000000,3.18,3.4,3.05,3.38,32834,0
+NSPR.US,D,20230922,000000,3.35,3.4,3.24,3.24,14315,0
+NSPR.US,D,20230925,000000,3.16,3.45,3.16,3.43,23660,0
+NSPR.US,D,20230926,000000,3.43,3.5,3.3201,3.35,14645,0
+NSPR.US,D,20230927,000000,3.26,3.45,3.19,3.2,25384,0
+NSPR.US,D,20230928,000000,3.2,3.4,3.18,3.33,13030,0
+NSPR.US,D,20230929,000000,3.2714,3.36,3.25,3.27,14518,0
+NSPR.US,D,20231002,000000,3.21,3.45,3.21,3.3,28140,0
+NSPR.US,D,20231003,000000,3.33,3.4925,3.25,3.3,17317,0
+NSPR.US,D,20231004,000000,3.3,3.3953,3.24,3.3953,16774,0
+NSPR.US,D,20231005,000000,3.33,3.42,3.3001,3.34,8902,0
+NSPR.US,D,20231006,000000,3.45,3.45,3.2665,3.32,4771,0
+NSPR.US,D,20231009,000000,3.35,3.35,3.0675,3.155,26390,0
+NSPR.US,D,20231010,000000,3.12,3.3999,3.11,3.3,30558,0
+NSPR.US,D,20231011,000000,3.2983,3.38,3.12,3.12,5386,0
+NSPR.US,D,20231012,000000,3.3,3.85,3.3,3.51,68205,0
+NSPR.US,D,20231013,000000,3.68,3.8,3.4,3.5,69595,0
+NSPR.US,D,20231016,000000,3.37,3.5098,3.22,3.3,20391,0
+NSPR.US,D,20231017,000000,3.21,3.46,3.21,3.3,13351,0
+NSPR.US,D,20231018,000000,3.2,3.3679,3.14,3.31,17466,0
+NSPR.US,D,20231019,000000,3.3,3.55,3.3,3.4,22237,0
+NSPR.US,D,20231020,000000,3.3,3.4,3.27,3.3899,20010,0
+NSPR.US,D,20231023,000000,3.344,3.344,3.13,3.3,23298,0
+NSPR.US,D,20231024,000000,3.25,3.37,3.1708,3.32,18071,0
+NSPR.US,D,20231025,000000,3.32,3.32,3.01,3.17,15741,0
+NSPR.US,D,20231026,000000,3.06,3.33,3.01,3.24,28872,0
+NSPR.US,D,20231027,000000,3.15,3.32,3.11,3.11,34139,0
+NSPR.US,D,20231030,000000,3.03,3.37,2.8886,2.8886,53099,0
+NSPR.US,D,20231031,000000,3.07,3.4,3.03,3.39,55827,0
+NSPR.US,D,20231101,000000,3.39,3.77,3.1901,3.77,65599,0
+NSPR.US,D,20231102,000000,3.29,3.67,3.1401,3.34,48901,0
+NSPR.US,D,20231103,000000,3.27,3.47,3.27,3.445,14430,0
+NSPR.US,D,20231106,000000,3.23,3.4788,3.2,3.34,13329,0
+NSPR.US,D,20231107,000000,3.24,3.3,3.24,3.24,9354,0
+NSPR.US,D,20231108,000000,3.38,3.39,3.21,3.24,5657,0
+NSPR.US,D,20231109,000000,3.22,3.325,3.0661,3.09,9575,0
+NSPR.US,D,20231110,000000,3.125,3.25,3.092,3.14,5495,0
+NSPR.US,D,20231113,000000,3.2,3.253,3.0513,3.06,26664,0
+NSPR.US,D,20231114,000000,3.05,3.2,2.96,2.98,33455,0
+NSPR.US,D,20231115,000000,3.08,3.0879,2.98,3.08,7792,0
+NSPR.US,D,20231116,000000,2.97,3.0101,2.81,2.9,28169,0
+NSPR.US,D,20231117,000000,2.81,2.925,2.75,2.9145,18552,0
+NSPR.US,D,20231120,000000,2.83,2.88,2.78,2.78,8746,0
+NSPR.US,D,20231121,000000,2.78,2.845,2.55,2.55,32816,0
+NSPR.US,D,20231122,000000,2.55,2.56,2.2,2.39,51983,0
+NSPR.US,D,20231124,000000,2.32,2.51,2.32,2.34,29545,0
+NSPR.US,D,20231127,000000,2.4,2.603,2.35,2.49,26797,0
+NSPR.US,D,20231128,000000,2.49,2.51,2.3895,2.4,18686,0
+NSPR.US,D,20231129,000000,2.4118,2.51,2.4,2.4,29226,0
+NSPR.US,D,20231130,000000,2.44,2.6,2.31,2.31,103602,0
+NSPR.US,D,20231201,000000,2.6075,2.6075,2.38,2.41,39529,0
+NSPR.US,D,20231204,000000,2.48,2.49,2.394,2.45,35703,0
+NSPR.US,D,20231205,000000,2.57,2.77,2.5304,2.65,40773,0
+NSPR.US,D,20231206,000000,2.65,2.7311,2.52,2.55,15008,0
+NSPR.US,D,20231207,000000,2.58,2.64,2.49,2.5,29248,0
+NSPR.US,D,20231208,000000,2.7,2.7378,2.5,2.57,55846,0
+NSPR.US,D,20231211,000000,2.54,2.64,2.35,2.43,62637,0
+NSPR.US,D,20231212,000000,2.36,2.495,2.35,2.36,24548,0
+NSPR.US,D,20231213,000000,2.425,2.44,2.3,2.32,43088,0
+NSPR.US,D,20231214,000000,2.31,2.525,2.265,2.3,91491,0
+NSPR.US,D,20231215,000000,2.35,2.4165,2.25,2.25,52880,0
+NSPR.US,D,20231218,000000,2.18,2.3,2.17,2.17,33891,0
+NSPR.US,D,20231219,000000,2.14,2.34,2.14,2.18,21691,0
+NSPR.US,D,20231220,000000,2.22,2.25,2.06,2.06,33370,0
+NSPR.US,D,20231221,000000,2.06,2.1854,2.04,2.06,37874,0
+NSPR.US,D,20231222,000000,2.05,2.15,1.89,2.15,38993,0
+NSPR.US,D,20231226,000000,2.09,2.39,2.09,2.31,44522,0
+NSPR.US,D,20231227,000000,2.42,2.65,2.4101,2.62,234516,0
+NSPR.US,D,20231228,000000,2.63,2.7,2.63,2.66,118084,0
+NSPR.US,D,20231229,000000,2.65,2.85,2.55,2.81,52614,0
+NSPR.US,D,20240102,000000,2.71,2.8,2.645,2.71,18326,0
+NSPR.US,D,20240103,000000,2.63,2.7099,2.49,2.61,8935,0
+NSPR.US,D,20240104,000000,2.6,2.76,2.54,2.62,31219,0
+NSPR.US,D,20240105,000000,2.58,2.79,2.41,2.63,6699,0
+NSPR.US,D,20240108,000000,2.63,2.88,2.6,2.88,115984,0
+NSPR.US,D,20240109,000000,2.87,2.925,2.8159,2.85,28606,0
+NSPR.US,D,20240110,000000,2.9,3,2.9,2.9201,29602,0
+NSPR.US,D,20240111,000000,2.83,3.0394,2.83,2.88,18320,0
+NSPR.US,D,20240112,000000,2.84,3.0098,2.78,2.9,25279,0
+NSPR.US,D,20240116,000000,2.87,3.06,2.87,3.06,30236,0
+NSPR.US,D,20240117,000000,3.06,3.15,3,3.14,12204,0
+NSPR.US,D,20240118,000000,3.1399,3.1399,3,3.01,5876,0
+NSPR.US,D,20240119,000000,3.02,3.15,3,3.1,14375,0
+NSPR.US,D,20240122,000000,3.121,3.14,3.0203,3.105,12136,0
+NSPR.US,D,20240123,000000,3.04,3.17,3.04,3.14,92795,0
+NSPR.US,D,20240124,000000,3.11,3.24,3.0201,3.05,63749,0
+NSPR.US,D,20240125,000000,3,3.13,2.91,2.94,22988,0
+NSPR.US,D,20240126,000000,2.9184,3.02,2.9184,2.94,4178,0
+NSPR.US,D,20240129,000000,2.9701,3.05,2.95,3.04,10481,0
+NSPR.US,D,20240130,000000,2.97,3.0741,2.9063,2.945,19353,0
+NSPR.US,D,20240131,000000,2.94,2.96,2.8344,2.8344,21340,0
+NSPR.US,D,20240201,000000,2.89,2.93,2.76,2.86,29064,0
+NSPR.US,D,20240202,000000,2.76,2.8596,2.76,2.83,4638,0
+NSPR.US,D,20240205,000000,2.77,2.88,2.65,2.745,37919,0
+NSPR.US,D,20240206,000000,2.67,2.98,2.67,2.915,18398,0
+NSPR.US,D,20240207,000000,2.82,2.89,2.755,2.85,14884,0
+NSPR.US,D,20240208,000000,2.68,2.8,2.68,2.76,24670,0
+NSPR.US,D,20240209,000000,2.71,2.8,2.68,2.75,2719,0
+NSPR.US,D,20240212,000000,2.71,2.838,2.7001,2.7399,10175,0
+NSPR.US,D,20240213,000000,2.74,2.8101,2.7,2.7241,2366,0
+NSPR.US,D,20240214,000000,2.72,2.7999,2.67,2.68,33192,0
+NSPR.US,D,20240215,000000,2.66,2.7999,2.66,2.69,9958,0
+NSPR.US,D,20240216,000000,2.68,2.68,2.64,2.645,7134,0
+NSPR.US,D,20240220,000000,2.64,2.65,2.61,2.61,7404,0
+NSPR.US,D,20240221,000000,2.61,2.63,2.551,2.6045,6691,0
+NSPR.US,D,20240222,000000,2.55,2.7,2.55,2.69,29665,0
+NSPR.US,D,20240223,000000,2.54,2.6499,2.54,2.6296,8345,0
+NSPR.US,D,20240226,000000,2.61,2.6598,2.51,2.56,9973,0
+NSPR.US,D,20240227,000000,2.66,2.782,2.58,2.73,24380,0
+NSPR.US,D,20240228,000000,2.59,2.77,2.59,2.77,18608,0
+NSPR.US,D,20240229,000000,2.6957,2.7809,2.6957,2.75,5954,0
+NSPR.US,D,20240301,000000,2.72,2.7637,2.56,2.66,34709,0
+NSPR.US,D,20240304,000000,2.58,2.6972,2.56,2.57,9668,0
+NSPR.US,D,20240305,000000,2.56,2.68,2.56,2.63,7730,0
+NSPR.US,D,20240306,000000,2.56,2.56,2.45,2.53,37338,0
+NSPR.US,D,20240307,000000,2.46,2.6599,2.4,2.64,23668,0
+NSPR.US,D,20240308,000000,2.62,2.6691,2.51,2.63,7744,0
+NSPR.US,D,20240311,000000,2.53,2.6289,2.51,2.5546,9397,0
+NSPR.US,D,20240312,000000,2.5,2.6091,2.46,2.46,65211,0
+NSPR.US,D,20240313,000000,2.43,2.55,2.41,2.5,6321,0
+NSPR.US,D,20240314,000000,2.44,2.505,2.4,2.4,19299,0
+NSPR.US,D,20240315,000000,2.45,2.4936,2.29,2.29,33021,0
+NSPR.US,D,20240318,000000,2.16,2.36,2.16,2.27,51182,0
+NSPR.US,D,20240319,000000,2.3,2.49,2.3,2.31,7778,0
+NSPR.US,D,20240320,000000,2.28,2.35,2.28,2.31,14408,0
+NSPR.US,D,20240321,000000,2.28,2.41,2.28,2.32,47228,0
+NSPR.US,D,20240322,000000,2.3,2.54,2.3,2.37,49633,0
+NSPR.US,D,20240325,000000,2.38,2.54,2.31,2.31,22525,0
+NSPR.US,D,20240326,000000,2.36,2.3999,2.2101,2.25,30902,0
+NSPR.US,D,20240327,000000,2.27,2.3798,2.25,2.2816,25096,0
+NSPR.US,D,20240328,000000,2.25,2.45,2.22,2.3701,58963,0
+NSPR.US,D,20240401,000000,2.33,2.4099,2.32,2.3667,11088,0
+NSPR.US,D,20240402,000000,2.3494,2.41,2.15,2.15,956227,0
+NSPR.US,D,20240403,000000,2.24,2.24,2.15,2.2,13987,0
+NSPR.US,D,20240404,000000,2.25,2.29,2.22,2.29,18052,0
+NSPR.US,D,20240405,000000,2.27,2.29,2.16,2.29,19885,0
+NSPR.US,D,20240408,000000,2.27,2.39,2.2291,2.3427,19020,0
+NSPR.US,D,20240409,000000,2.31,2.4,2.28,2.28,21618,0
+NSPR.US,D,20240410,000000,2.27,2.33,2.2021,2.22,27820,0
+NSPR.US,D,20240411,000000,2.21,2.35,2.21,2.34,13986,0
+NSPR.US,D,20240412,000000,2.33,2.4499,2.24,2.32,45811,0
+NSPR.US,D,20240415,000000,2.26,2.3399,2.2501,2.27,10931,0
+NSPR.US,D,20240416,000000,2.27,2.295,2.24,2.25,5620,0
+NSPR.US,D,20240417,000000,2.2,2.25,2.1501,2.21,7978,0
+NSPR.US,D,20240418,000000,2.2,2.2001,2.08,2.1409,13925,0
+NSPR.US,D,20240419,000000,2.115,2.15,2.0701,2.09,15876,0
+NSPR.US,D,20240422,000000,2.14,2.14,1.8701,1.91,21370,0
+NSPR.US,D,20240423,000000,1.95,2.0152,1.875,1.975,14315,0
+NSPR.US,D,20240424,000000,1.905,1.9574,1.85,1.85,7395,0
+NSPR.US,D,20240425,000000,1.81,1.9499,1.81,1.915,13077,0
+NSPR.US,D,20240426,000000,1.94,2.02,1.93,2,10249,0
+NSPR.US,D,20240429,000000,2,2.04,1.91,1.9301,19582,0
+NSPR.US,D,20240430,000000,1.89,1.99,1.87,1.94,16082,0
+NSPR.US,D,20240501,000000,1.95,2.005,1.95,1.9536,6161,0
+NSPR.US,D,20240502,000000,2.01,2.0261,1.95,2.01,2036,0
+NSPR.US,D,20240503,000000,2.08,2.08,1.98,2,7456,0
+NSPR.US,D,20240506,000000,2.06,2.2,2.06,2.12,10967,0
+NSPR.US,D,20240507,000000,2.09,2.22,1.9541,2.12,20025,0
+NSPR.US,D,20240508,000000,2.1,2.23,2.1,2.11,7232,0
+NSPR.US,D,20240509,000000,2.1,2.2375,2.1,2.21,8208,0
+NSPR.US,D,20240510,000000,2.21,2.2499,2.21,2.2349,3659,0
+NSPR.US,D,20240513,000000,2.28,2.44,2.24,2.3999,20511,0
+NSPR.US,D,20240514,000000,2.43,2.45,2.23,2.382,52386,0
+NSPR.US,D,20240515,000000,2.36,2.39,2.2,2.3,28991,0
+NSPR.US,D,20240516,000000,2.1901,2.4104,2.1901,2.3,21160,0
+NSPR.US,D,20240517,000000,2.32,2.35,2.18,2.3,14263,0
+NSPR.US,D,20240520,000000,2.31,2.398,2.2487,2.28,8307,0
+NSPR.US,D,20240521,000000,2.28,2.38,2.28,2.33,8623,0
+NSPR.US,D,20240522,000000,2.37,2.5,2.3085,2.4289,11342,0
+NSPR.US,D,20240523,000000,2.45,2.52,2.3,2.52,22991,0
+NSPR.US,D,20240524,000000,2.5001,2.54,2.5,2.54,7379,0
+NSPR.US,D,20240528,000000,2.56,2.75,2.56,2.65,100011,0
+NSPR.US,D,20240529,000000,2.68,2.68,2.345,2.53,35238,0
+NSPR.US,D,20240530,000000,2.455,2.56,2.41,2.56,8829,0
+NSPR.US,D,20240531,000000,2.54,2.759,2.44,2.75,21930,0
+NSPR.US,D,20240603,000000,2.54,2.7436,2.52,2.64,15060,0
+NSPR.US,D,20240604,000000,2.6,2.6899,2.6,2.66,11598,0
+NSPR.US,D,20240605,000000,2.63,2.7,2.6,2.7,6777,0
+NSPR.US,D,20240606,000000,2.69,2.78,2.6161,2.69,9475,0
+NSPR.US,D,20240607,000000,2.66,2.6862,2.65,2.6862,9262,0
+NSPR.US,D,20240610,000000,2.7,2.7,2.65,2.6595,17170,0
+NSPR.US,D,20240611,000000,2.65,2.6799,2.65,2.6799,3757,0
+NSPR.US,D,20240612,000000,2.675,2.7,2.62,2.6201,19978,0
+NSPR.US,D,20240613,000000,2.6016,2.63,2.6,2.6,9290,0
+NSPR.US,D,20240614,000000,2.61,2.63,2.4,2.54,25484,0
+NSPR.US,D,20240617,000000,2.54,2.55,2.4,2.49,9775,0
+NSPR.US,D,20240618,000000,2.56,2.77,2.5153,2.74,35184,0
+NSPR.US,D,20240620,000000,2.55,2.55,2.5001,2.52,37742,0
+NSPR.US,D,20240621,000000,2.5,2.54,2.49,2.52,6390,0
+NSPR.US,D,20240624,000000,2.47,2.54,2.46,2.54,6922,0
+NSPR.US,D,20240625,000000,2.5,2.535,2.49,2.49,2502,0
+NSPR.US,D,20240626,000000,2.46,2.54,2.46,2.492,14429,0
+NSPR.US,D,20240627,000000,2.54,2.55,2.49,2.5,11511,0
+NSPR.US,D,20240628,000000,2.55,2.55,2.4953,2.4953,4547,0
+NSPR.US,D,20240701,000000,2.47,2.5316,2.31,2.44,21392,0
+NSPR.US,D,20240702,000000,2.3952,2.46,2.3567,2.3567,8554,0
+NSPR.US,D,20240703,000000,2.34,2.4399,2.34,2.4399,2958,0
+NSPR.US,D,20240705,000000,2.3728,2.43,2.36,2.39,5771,0
+NSPR.US,D,20240708,000000,2.375,2.46,2.37,2.41,11575,0
+NSPR.US,D,20240709,000000,2.38,2.4099,2.36,2.4059,5672,0
+NSPR.US,D,20240710,000000,2.4,2.47,2.3802,2.47,6806,0
+NSPR.US,D,20240711,000000,2.46,2.63,2.42,2.46,9897,0
+NSPR.US,D,20240712,000000,2.455,2.51,2.4127,2.455,6862,0
+NSPR.US,D,20240715,000000,2.44,2.47,2.41,2.4427,4117,0
+NSPR.US,D,20240716,000000,2.5056,2.5056,2.4,2.44,6529,0
+NSPR.US,D,20240717,000000,2.41,2.46,2.35,2.43,16057,0
+NSPR.US,D,20240718,000000,2.38,2.4691,2.38,2.4,3858,0
+NSPR.US,D,20240719,000000,2.44,2.44,2.36,2.36,4457,0
+NSPR.US,D,20240722,000000,2.41,2.4124,2.4,2.4124,1980,0
+NSPR.US,D,20240723,000000,2.3715,2.48,2.3715,2.46,15238,0
+NSPR.US,D,20240724,000000,2.45,2.95,2.4005,2.93,66156,0
+NSPR.US,D,20240725,000000,2.95,2.98,2.8101,2.98,67808,0
+NSPR.US,D,20240726,000000,3,3.415,2.96,3.39,106773,0
+NSPR.US,D,20240729,000000,3.36,3.4,3.25,3.32,30653,0
+NSPR.US,D,20240730,000000,3.4,3.42,2.76,2.76,84772,0
+NSPR.US,D,20240731,000000,2.6596,2.88,2.55,2.88,19501,0
+NSPR.US,D,20240801,000000,2.86,2.9699,2.85,2.91,9617,0
+NSPR.US,D,20240802,000000,2.95,3.05,2.81,2.97,25965,0
+NSPR.US,D,20240805,000000,2.82,3.0699,2.79,2.96,32871,0
+NSPR.US,D,20240806,000000,2.88,2.9794,2.88,2.9794,5616,0
+NSPR.US,D,20240807,000000,2.9297,2.9297,2.82,2.86,29302,0
+NSPR.US,D,20240808,000000,2.85,2.85,2.7106,2.85,39147,0
+NSPR.US,D,20240809,000000,2.8513,2.87,2.75,2.86,5073,0
+NSPR.US,D,20240812,000000,2.85,2.86,2.76,2.84,7809,0
+NSPR.US,D,20240813,000000,2.78,2.95,2.73,2.95,8899,0
+NSPR.US,D,20240814,000000,2.86,2.905,2.83,2.9,3585,0
+NSPR.US,D,20240815,000000,2.8,3.02,2.8,2.96,23597,0
+NSPR.US,D,20240816,000000,2.8101,2.945,2.8101,2.91,3729,0
+NSPR.US,D,20240819,000000,2.9,2.92,2.75,2.82,17386,0
+NSPR.US,D,20240820,000000,2.89,2.89,2.79,2.85,11447,0
+NSPR.US,D,20240821,000000,2.81,2.85,2.77,2.85,12252,0
+NSPR.US,D,20240822,000000,2.8,2.85,2.8,2.85,6273,0
+NSPR.US,D,20240823,000000,2.8417,2.93,2.75,2.93,3415,0
+NSPR.US,D,20240826,000000,2.97,2.9875,2.79,2.85,8764,0
+NSPR.US,D,20240827,000000,2.81,2.85,2.81,2.85,1337,0
+NSPR.US,D,20240828,000000,2.82,2.99,2.774,2.84,12622,0
+NSPR.US,D,20240829,000000,2.8629,2.8629,2.61,2.65,18351,0
+NSPR.US,D,20240830,000000,2.73,2.79,2.73,2.75,2033,0
+NSPR.US,D,20240903,000000,2.81,2.81,2.65,2.72,27798,0
+NSPR.US,D,20240904,000000,2.84,2.84,2.65,2.65,13630,0
+NSPR.US,D,20240905,000000,2.73,2.75,2.73,2.74,921,0
+NSPR.US,D,20240906,000000,2.68,2.8,2.68,2.8,5849,0
+NSPR.US,D,20240909,000000,2.81,2.81,2.705,2.8,13014,0
+NSPR.US,D,20240910,000000,2.79,2.82,2.6932,2.8,15275,0
+NSPR.US,D,20240911,000000,2.84,2.84,2.68,2.68,6932,0
+NSPR.US,D,20240912,000000,2.68,2.76,2.68,2.7,6635,0
+NSPR.US,D,20240913,000000,2.81,2.81,2.7,2.7237,4453,0
+NSPR.US,D,20240916,000000,2.73,2.7999,2.54,2.69,34693,0
+NSPR.US,D,20240917,000000,2.67,2.8393,2.54,2.55,32994,0
+NSPR.US,D,20240918,000000,2.57,2.7,2.56,2.63,17724,0
+NSPR.US,D,20240919,000000,2.59,2.695,2.5501,2.606,13032,0
+NSPR.US,D,20240920,000000,2.6,2.78,2.575,2.78,4778,0
+NSPR.US,D,20240923,000000,2.7,2.765,2.7,2.76,6576,0
+NSPR.US,D,20240924,000000,2.82,2.87,2.75,2.79,14511,0
+NSPR.US,D,20240925,000000,2.7799,2.8,2.76,2.77,11304,0
+NSPR.US,D,20240926,000000,2.95,2.95,2.65,2.72,17019,0
+NSPR.US,D,20240927,000000,2.68,2.81,2.6609,2.75,13569,0
+NSPR.US,D,20240930,000000,2.72,2.7998,2.675,2.68,5444,0
+NSPR.US,D,20241001,000000,2.76,2.86,2.65,2.65,16165,0
+NSPR.US,D,20241002,000000,2.65,2.73,2.56,2.5999,17408,0
+NSPR.US,D,20241003,000000,2.67,2.6966,2.5566,2.66,12030,0
+NSPR.US,D,20241004,000000,2.68,2.6894,2.5625,2.64,12901,0
+NSPR.US,D,20241007,000000,2.6,2.74,2.6,2.74,13239,0
+NSPR.US,D,20241008,000000,2.76,2.76,2.62,2.69,3160,0
+NSPR.US,D,20241009,000000,2.63,2.7242,2.6,2.63,24933,0
+NSPR.US,D,20241010,000000,2.65,2.69,2.59,2.59,44120,0
+NSPR.US,D,20241011,000000,2.5901,2.6941,2.59,2.6135,3778,0
+NSPR.US,D,20241014,000000,2.6,2.71,2.5886,2.65,7085,0
+NSPR.US,D,20241015,000000,2.65,2.7,2.49,2.5,115040,0
+NSPR.US,D,20241016,000000,2.51,2.5661,2.48,2.49,31074,0
+NSPR.US,D,20241017,000000,2.6,2.61,2.4831,2.49,17791,0
+NSPR.US,D,20241018,000000,2.49,2.5199,2.48,2.49,17139,0
+NSPR.US,D,20241021,000000,2.6,2.6,2.4814,2.49,20319,0
+NSPR.US,D,20241022,000000,2.5,2.56,2.49,2.49,34312,0
+NSPR.US,D,20241023,000000,2.5,2.52,2.49,2.49,10329,0
+NSPR.US,D,20241024,000000,2.54,2.54,2.45,2.46,17515,0
+NSPR.US,D,20241025,000000,2.51,2.515,2.45,2.45,11544,0
+NSPR.US,D,20241028,000000,2.62,2.62,2.44,2.46,18827,0
+NSPR.US,D,20241029,000000,2.45,2.58,2.44,2.45,24848,0
+NSPR.US,D,20241030,000000,2.45,2.55,2.45,2.48,28379,0
+NSPR.US,D,20241031,000000,2.4876,2.54,2.4601,2.4798,5749,0
+NSPR.US,D,20241101,000000,2.48,2.6,2.46,2.48,68659,0
+NSPR.US,D,20241104,000000,2.5,2.57,2.4408,2.47,31108,0
+NSPR.US,D,20241105,000000,2.475,2.535,2.4,2.4,17044,0
+NSPR.US,D,20241106,000000,2.55,2.55,2.4,2.4495,22575,0
+NSPR.US,D,20241107,000000,2.41,2.49,2.36,2.38,22328,0
+NSPR.US,D,20241108,000000,2.35,2.365,2.25,2.28,16440,0
+NSPR.US,D,20241111,000000,2.24,2.49,2.15,2.455,46200,0
+NSPR.US,D,20241112,000000,2.07,2.4781,2.07,2.385,17255,0
+NSPR.US,D,20241113,000000,2.12,3.05,2.12,2.51,273950,0
+NSPR.US,D,20241114,000000,2.6,2.6964,2.4501,2.55,26098,0
+NSPR.US,D,20241115,000000,2.49,2.5894,2.48,2.53,12247,0
+NSPR.US,D,20241118,000000,2.53,2.59,2.4902,2.59,18922,0
+NSPR.US,D,20241119,000000,2.59,2.61,2.5106,2.57,21785,0
+NSPR.US,D,20241120,000000,2.54,2.705,2.54,2.64,7327,0
+NSPR.US,D,20241121,000000,2.6067,2.63,2.5516,2.58,18864,0
+NSPR.US,D,20241122,000000,2.65,2.675,2.58,2.65,19652,0
+NSPR.US,D,20241125,000000,2.67,2.94,2.6,2.94,325571,0
+NSPR.US,D,20241126,000000,2.9,3.15,2.6,3.02,603052,0
+NSPR.US,D,20241127,000000,3.02,3.1299,2.62,2.92,141306,0
+NSPR.US,D,20241129,000000,2.82,3.08,2.6539,2.9398,12375,0
+NSPR.US,D,20241202,000000,2.93,3.105,2.69,3.05,28799,0
+NSPR.US,D,20241203,000000,2.97,3.105,2.7,3.01,70829,0
+NSPR.US,D,20241204,000000,3.1,3.1,2.82,2.82,22663,0
+NSPR.US,D,20241205,000000,2.78,3.04,2.78,3.01,19889,0
+NSPR.US,D,20241206,000000,3.05,3.1,2.96,3.06,41212,0
+NSPR.US,D,20241209,000000,3.03,3.194,3.02,3.13,28464,0
+NSPR.US,D,20241210,000000,3.1,3.1999,3.0714,3.14,32242,0
+NSPR.US,D,20241211,000000,3.19,3.2,3.075,3.17,33334,0
+NSPR.US,D,20241212,000000,3.1181,3.1948,3.06,3.09,20503,0
+NSPR.US,D,20241213,000000,3.15,3.1806,2.906,2.95,55454,0
+NSPR.US,D,20241216,000000,3.03,3.04,2.87,2.9,43413,0
+NSPR.US,D,20241217,000000,2.9,2.99,2.87,2.9,32311,0
+NSPR.US,D,20241218,000000,2.89,3.0084,2.85,2.89,17210,0
+NSPR.US,D,20241219,000000,2.9,2.99,2.8008,2.98,19981,0
+NSPR.US,D,20241220,000000,2.88,3.04,2.8201,3,11268,0
+NSPR.US,D,20241223,000000,3,3.06,2.86,2.95,9050,0
+NSPR.US,D,20241224,000000,2.81,2.9256,2.81,2.86,14918,0
+NSPR.US,D,20241226,000000,2.85,2.975,2.8,2.87,20378,0
+NSPR.US,D,20241227,000000,2.82,3.0368,2.65,2.69,44982,0
+NSPR.US,D,20241230,000000,2.66,2.8099,2.58,2.64,36571,0
+NSPR.US,D,20241231,000000,2.6,2.7424,2.6,2.63,14144,0
+NSPR.US,D,20250102,000000,2.6,2.8,2.58,2.66,103561,0
+NSPR.US,D,20250103,000000,2.7036,2.815,2.6644,2.71,12086,0
+NSPR.US,D,20250106,000000,2.71,2.8,2.6118,2.77,38141,0
+NSPR.US,D,20250107,000000,2.76,2.81,2.66,2.71,22420,0
+NSPR.US,D,20250108,000000,2.71,2.88,2.67,2.77,19367,0
+NSPR.US,D,20250110,000000,2.77,2.91,2.71,2.76,35411,0
+NSPR.US,D,20250113,000000,2.67,2.87,2.65,2.65,17040,0
+NSPR.US,D,20250114,000000,2.649,2.7376,2.5606,2.67,19394,0
+NSPR.US,D,20250115,000000,2.65,2.725,2.5001,2.68,33743,0
+NSPR.US,D,20250116,000000,2.69,2.8299,2.63,2.68,24151,0
+NSPR.US,D,20250117,000000,2.7,2.7999,2.66,2.7243,42395,0
+NSPR.US,D,20250121,000000,2.82,2.9728,2.8,2.94,23775,0
+NSPR.US,D,20250122,000000,3.04,3.04,2.76,2.76,26394,0
+NSPR.US,D,20250123,000000,2.905,2.9719,2.787,2.89,8306,0
+NSPR.US,D,20250124,000000,2.96,2.96,2.78,2.83,11271,0
+NSPR.US,D,20250127,000000,2.91,2.9357,2.65,2.7,23871,0
+NSPR.US,D,20250128,000000,2.71,2.7582,2.55,2.55,26760,0
+NSPR.US,D,20250129,000000,2.8628,2.8628,2.401,2.43,53119,0
+NSPR.US,D,20250130,000000,2.52,2.58,2.4954,2.57,24698,0
+NSPR.US,D,20250131,000000,2.64,2.64,2.51,2.58,26918,0
+NSPR.US,D,20250203,000000,2.56,2.6,2.4488,2.5,31235,0
+NSPR.US,D,20250204,000000,2.6,2.635,2.41,2.63,42342,0
+NSPR.US,D,20250205,000000,2.56,2.79,2.47,2.79,29968,0
+NSPR.US,D,20250206,000000,2.7,2.72,2.5528,2.62,38070,0
+NSPR.US,D,20250207,000000,2.62,2.7688,2.62,2.76,13314,0
+NSPR.US,D,20250210,000000,2.77,3,2.52,2.98,97412,0
+NSPR.US,D,20250211,000000,2.85,3.04,2.73,2.81,76000,0
+NSPR.US,D,20250212,000000,2.8,2.9697,2.76,2.81,33675,0
+NSPR.US,D,20250213,000000,2.9658,3.03,2.55,2.86,64826,0
+NSPR.US,D,20250214,000000,2.88,2.9799,2.8,2.95,24621,0
+NSPR.US,D,20250218,000000,2.98,3.11,2.802,2.87,92329,0
+NSPR.US,D,20250219,000000,3,3.1,2.91,3.1,61615,0
+NSPR.US,D,20250220,000000,3.1,3.1,2.6,3.1,177895,0
+NSPR.US,D,20250221,000000,3.1,3.305,3.1,3.19,94900,0
+NSPR.US,D,20250224,000000,3.23,3.7,3.16,3.7,138338,0
+NSPR.US,D,20250225,000000,3.62,3.798,3.34,3.4,240476,0
+NSPR.US,D,20250226,000000,3.51,3.56,3.27,3.36,49795,0
+NSPR.US,D,20250227,000000,3.43,3.59,3.335,3.36,30437,0
+NSPR.US,D,20250228,000000,3.32,3.32,3.2042,3.22,33660,0
+NSPR.US,D,20250303,000000,3.21,3.4766,2.99,3,83635,0
+NSPR.US,D,20250304,000000,3.19,3.19,2.7901,2.98,94222,0
+NSPR.US,D,20250305,000000,2.98,3.1,2.86,2.9,88390,0
+NSPR.US,D,20250306,000000,2.94,2.9481,2.68,2.81,44363,0
+NSPR.US,D,20250307,000000,2.88,2.95,2.71,2.84,90092,0
+NSPR.US,D,20250310,000000,2.83,2.9,2.72,2.82,41136,0
+NSPR.US,D,20250311,000000,2.89,2.96,2.78,2.79,50363,0
+NSPR.US,D,20250312,000000,3.34,3.34,2.67,2.81,86931,0
+NSPR.US,D,20250313,000000,2.85,2.9,2.7212,2.87,75421,0
+NSPR.US,D,20250314,000000,2.99,2.99,2.7,2.8,61671,0
+NSPR.US,D,20250317,000000,2.8,2.9782,2.76,2.8,61448,0
+NSPR.US,D,20250318,000000,2.85,2.9008,2.76,2.8,18101,0
+NSPR.US,D,20250319,000000,2.74,2.84,2.63,2.8,76624,0
+NSPR.US,D,20250320,000000,2.94,2.94,2.74,2.75,32885,0
+NSPR.US,D,20250321,000000,2.8,2.8229,2.7068,2.74,42034,0
+NSPR.US,D,20250324,000000,2.8,2.81,2.72,2.74,71662,0
+NSPR.US,D,20250325,000000,2.79,2.8,2.66,2.74,67891,0
+NSPR.US,D,20250326,000000,2.74,2.75,2.55,2.68,59047,0
+NSPR.US,D,20250327,000000,2.78,2.78,2.6,2.7,21838,0
+NSPR.US,D,20250328,000000,2.7,2.708,2.57,2.7,180042,0
+NSPR.US,D,20250331,000000,2.63,2.7,2.6,2.69,18686,0
+NSPR.US,D,20250401,000000,2.71,2.71,2.5,2.535,162485,0
+NSPR.US,D,20250402,000000,2.6,2.63,2.49,2.61,36594,0
+NSPR.US,D,20250403,000000,2.57,2.7,2.43,2.69,33297,0
+NSPR.US,D,20250404,000000,2.398,2.6603,2.398,2.64,33644,0
+NSPR.US,D,20250407,000000,2.64,2.64,2.1801,2.59,34737,0
+NSPR.US,D,20250408,000000,2.59,2.69,2.5312,2.67,17479,0
+NSPR.US,D,20250409,000000,2.65,2.65,2.565,2.6,27476,0
+NSPR.US,D,20250410,000000,2.68,2.68,2.51,2.66,30613,0
+NSPR.US,D,20250411,000000,2.6,2.6,2.545,2.56,15904,0
+NSPR.US,D,20250414,000000,2.54,2.6,2.4794,2.6,74217,0
+NSPR.US,D,20250415,000000,2.53,2.6,2.37,2.46,24436,0
+NSPR.US,D,20250416,000000,2.6,2.6,2.459,2.6,27927,0
+NSPR.US,D,20250417,000000,2.59,2.59,2.535,2.59,61613,0
+NSPR.US,D,20250421,000000,2.6,2.6,2.54,2.6,34416,0
+NSPR.US,D,20250422,000000,2.596,2.6,2.55,2.55,22469,0
+NSPR.US,D,20250423,000000,2.59,2.6,2.57,2.59,22559,0
+NSPR.US,D,20250424,000000,2.6,2.6,2.584,2.6,17372,0
+NSPR.US,D,20250425,000000,2.6,2.6,2.525,2.59,37409,0
+NSPR.US,D,20250428,000000,2.535,2.5918,2.31,2.32,47621,0
+NSPR.US,D,20250429,000000,2.43,2.68,2.3852,2.4534,64653,0
+NSPR.US,D,20250430,000000,2.4,2.59,2.3901,2.54,19725,0
+NSPR.US,D,20250501,000000,2.67,2.7461,2.5,2.6,59892,0
+NSPR.US,D,20250502,000000,2.6,2.7,2.5588,2.7,96553,0
+NSPR.US,D,20250505,000000,2.75,2.79,2.5805,2.6,67572,0
+NSPR.US,D,20250506,000000,2.6605,2.75,2.4,2.52,213987,0
+NSPR.US,D,20250507,000000,2.5,2.6902,2.5,2.55,10236,0
+NSPR.US,D,20250508,000000,2.6,2.6,2.55,2.6,15737,0
+NSPR.US,D,20250509,000000,2.6,2.6,2.5301,2.6,33487,0
+NSPR.US,D,20250512,000000,2.65,2.6882,2.51,2.58,60670,0
+NSPR.US,D,20250513,000000,2.59,2.6,2.41,2.43,62714,0
+NSPR.US,D,20250514,000000,2.45,2.505,2.35,2.36,36153,0
+NSPR.US,D,20250515,000000,2.41,2.459,2.31,2.37,55170,0
+NSPR.US,D,20250516,000000,2.39,2.4437,2.33,2.36,39046,0
+NSPR.US,D,20250519,000000,2.42,2.4399,2.25,2.26,43249,0
+NSPR.US,D,20250520,000000,2.3,2.3,2.155,2.19,42087,0
+NSPR.US,D,20250521,000000,2.25,2.28,2.19,2.225,37700,0
+NSPR.US,D,20250522,000000,2.24,2.33,2.2,2.28,70894,0
+NSPR.US,D,20250523,000000,2.31,2.5684,2.31,2.53,38507,0
+NSPR.US,D,20250527,000000,2.57,2.57,2.49,2.49,14789,0
+NSPR.US,D,20250528,000000,2.5,2.53,2.45,2.451,13256,0
+NSPR.US,D,20250529,000000,2.4392,2.6,2.42,2.56,26215,0
+NSPR.US,D,20250530,000000,2.48,2.5862,2.47,2.56,84441,0
+NSPR.US,D,20250602,000000,2.6,2.6,2.47,2.54,16857,0
+NSPR.US,D,20250603,000000,2.58,2.6,2.5,2.55,15882,0
+NSPR.US,D,20250604,000000,2.57,2.65,2.57,2.6,119975,0
+NSPR.US,D,20250605,000000,2.6,2.6,2.47,2.5,66599,0
+NSPR.US,D,20250606,000000,2.5,2.51,2.485,2.5,86123,0
+NSPR.US,D,20250609,000000,2.51,2.5883,2.39,2.4,50410,0
+NSPR.US,D,20250610,000000,2.4,2.4594,2.4,2.44,24798,0
+NSPR.US,D,20250611,000000,2.42,2.5,2.42,2.45,19110,0
+NSPR.US,D,20250612,000000,2.42,2.5,2.42,2.5,13313,0
+NSPR.US,D,20250613,000000,2.45,2.5,2.2501,2.32,126494,0
+NSPR.US,D,20250616,000000,2.32,2.5,2.32,2.45,26843,0
+NSPR.US,D,20250617,000000,2.45,2.5,2.4087,2.41,18372,0
+NSPR.US,D,20250618,000000,2.478,2.5,2.4,2.42,23164,0
+NSPR.US,D,20250620,000000,2.48,2.5,2.43,2.46,43010,0
+NSPR.US,D,20250623,000000,2.41,2.585,2.3005,2.52,68256,0
+NSPR.US,D,20250624,000000,2.58,2.59,2.45,2.475,5004563,0
+NSPR.US,D,20250625,000000,2.33,2.33,1.99,2.24,906096,0
+NSPR.US,D,20250626,000000,2.185,2.288517,2.1,2.26,256638,0
+NSPR.US,D,20250627,000000,2.24,2.295,2.16,2.29,168355,0
+NSPR.US,D,20250630,000000,2.27,2.3342,2.24,2.27,141980,0
+NSPR.US,D,20250701,000000,2.27,2.275,2.17,2.23,71802,0
+NSPR.US,D,20250702,000000,2.26,2.2708,2.12,2.23,136485,0
+NSPR.US,D,20250703,000000,2.26,2.285,2.2009,2.24,44755,0
+NSPR.US,D,20250707,000000,2.25,2.37,2.21,2.22,218397,0
+NSPR.US,D,20250708,000000,2.21,2.28,2.2094,2.26,49073,0
+NSPR.US,D,20250709,000000,2.46,2.46,2.245,2.43,282144,0
+NSPR.US,D,20250710,000000,2.27,2.48,2.27,2.43,83840,0
+NSPR.US,D,20250711,000000,2.45,2.45,2.36,2.36,42726,0
+NSPR.US,D,20250714,000000,2.355,2.4493,2.33,2.35,71543,0
+NSPR.US,D,20250715,000000,2.33,2.4,2.29,2.3,26899,0
+NSPR.US,D,20250716,000000,2.32,2.3891,2.2709,2.34,34413,0
+NSPR.US,D,20250717,000000,2.36,2.45,2.31,2.41,52721,0
+NSPR.US,D,20250718,000000,2.41,2.45,2.37,2.39,58911,0
+NSPR.US,D,20250721,000000,2.42,2.54,2.39,2.517,52920,0
+NSPR.US,D,20250722,000000,2.55,2.58,2.47,2.51,30739,0
+NSPR.US,D,20250723,000000,2.54,2.5419,2.24,2.48,53942,0
+NSPR.US,D,20250724,000000,2.51,2.55,2.34,2.44,75395,0
+NSPR.US,D,20250725,000000,2.46,2.46,2.4001,2.4302,18055,0
+NSPR.US,D,20250728,000000,2.42,2.4449,2.373,2.44,25822,0
+NSPR.US,D,20250729,000000,2.43,2.49,2.39,2.44,16233,0
+NSPR.US,D,20250730,000000,2.4603,2.48,2.37,2.37,17782,0
+NSPR.US,D,20250731,000000,2.43,2.9199,2.43,2.79,889794,0
+NSPR.US,D,20250801,000000,2.77,2.78,2.59,2.69,97531,0
+NSPR.US,D,20250804,000000,2.89,2.9319,2.605,2.67,225997,0
+NSPR.US,D,20250805,000000,2.7,2.75,2.41,2.45,142308,0
+NSPR.US,D,20250806,000000,2.39,2.5,2.35,2.5,78786,0
+NSPR.US,D,20250807,000000,2.49,2.5,2.3601,2.39,56922,0
+NSPR.US,D,20250808,000000,2.43,2.495,2.357,2.42,49023,0
+NSPR.US,D,20250811,000000,2.43,2.595,2.43,2.58,102285,0
+NSPR.US,D,20250812,000000,2.56,2.5852,2.465,2.52,58156,0
+NSPR.US,D,20250813,000000,2.52,2.565,2.37,2.5,89422,0
+NSPR.US,D,20250814,000000,2.47,2.5148,2.42,2.5,67466,0
+NSPR.US,D,20250815,000000,2.5,2.52,2.39,2.5,46413,0
+NSPR.US,D,20250818,000000,2.43,2.5,2.43,2.49,47944,0
+NSPR.US,D,20250819,000000,2.47,2.5,2.35,2.41,88130,0
+NSPR.US,D,20250820,000000,2.42,2.48,2.38,2.45,41849,0
+NSPR.US,D,20250821,000000,2.45,2.47,2.37,2.37,46050,0
+NSPR.US,D,20250822,000000,2.37,2.4,2.36,2.375,59171,0
+NSPR.US,D,20250825,000000,2.49,2.49,2.3401,2.4,207672,0
+NSPR.US,D,20250826,000000,2.4,2.48,2.34,2.47,549401,0
+NSPR.US,D,20250827,000000,2.43,2.4795,2.42,2.44,42172,0
+NSPR.US,D,20250828,000000,2.45,2.47,2.36,2.42,47616,0
+NSPR.US,D,20250829,000000,2.4708,2.4708,2.41,2.44,32614,0
+NSPR.US,D,20250902,000000,2.44,2.51,2.3901,2.43,57524,0
+NSPR.US,D,20250903,000000,2.4,2.44,2.36,2.43,32623,0
+NSPR.US,D,20250904,000000,2.45,2.45,2.3974,2.44,37899,0
+NSPR.US,D,20250905,000000,2.435,2.45,2.387,2.42,69450,0
+NSPR.US,D,20250908,000000,2.39,2.4099,2.36,2.4,36642,0
+NSPR.US,D,20250909,000000,2.38,2.46,2.35,2.46,52707,0
+NSPR.US,D,20250910,000000,2.41,2.43,2.3745,2.4,20258,0
+NSPR.US,D,20250911,000000,2.4,2.439,2.39,2.42,21206,0
+NSPR.US,D,20250912,000000,2.42,2.45,2.38,2.38,46353,0
+NSPR.US,D,20250915,000000,2.434,2.434,2.37,2.38,36290,0
+NSPR.US,D,20250916,000000,2.4,2.42,2.38,2.41,30446,0
+NSPR.US,D,20250917,000000,2.43,2.43,2.4,2.4,13441,0
+NSPR.US,D,20250918,000000,2.38,2.45,2.337,2.42,63303,0
+NSPR.US,D,20250919,000000,2.42,2.4692,2.4,2.45,42492,0
+NSPR.US,D,20250922,000000,2.46,2.47,2.42,2.44,36445,0
+NSPR.US,D,20250923,000000,2.43,2.47,2.4,2.4,591011,0
+NSPR.US,D,20250924,000000,2.4,2.48,2.39,2.42,195792,0
+NSPR.US,D,20250925,000000,2.42,2.43,2.37,2.37,15785,0
+NSPR.US,D,20250926,000000,2.4118,2.47,2.36,2.39,930349,0
+NSPR.US,D,20250929,000000,2.38,2.44,2.3647,2.42,28791,0
+NSPR.US,D,20250930,000000,2.42,2.4254,2.4041,2.41,4496,0
+NSPR.US,D,20251001,000000,2.41,2.43,2.375,2.4,140537,0
+NSPR.US,D,20251002,000000,2.39,2.4391,2.39,2.41,26680,0
+NSPR.US,D,20251003,000000,2.42,2.4207,2.38,2.39,57478,0
+NSPR.US,D,20251006,000000,2.42,2.565,2.4199,2.5,82165,0
+NSPR.US,D,20251007,000000,2.46,2.4906,2.399,2.42,29340,0
+NSPR.US,D,20251008,000000,2.42,2.47,2.42,2.435,15296,0
+NSPR.US,D,20251009,000000,2.44,2.4499,2.34,2.4,131367,0
+NSPR.US,D,20251010,000000,2.42,2.4498,2.34,2.35,37266,0
+NSPR.US,D,20251013,000000,2.38,2.43,2.3,2.42,63256,0
+NSPR.US,D,20251014,000000,2.39,2.45,2.32,2.37,76396,0
+NSPR.US,D,20251015,000000,2.32,2.54,2.32,2.38,111930,0
+NSPR.US,D,20251016,000000,2.4,2.42,2.35,2.38,58050,0
+NSPR.US,D,20251017,000000,2.35,2.36,2.3,2.32,82129,0
+NSPR.US,D,20251020,000000,2.32,2.35,2.32,2.34,32081,0
+NSPR.US,D,20251021,000000,2.35,2.3668,2.33,2.35,17342,0
+NSPR.US,D,20251022,000000,2.35,2.35,2.2,2.24,57757,0
+NSPR.US,D,20251023,000000,2.29,2.29,2.23,2.25,26842,0
+NSPR.US,D,20251024,000000,2.24,2.2895,2.22,2.26,10562,0
+NSPR.US,D,20251027,000000,2.26,2.28,2.2101,2.26,16822,0
+NSPR.US,D,20251028,000000,2.25,2.29,2.2108,2.24,16413,0
+NSPR.US,D,20251029,000000,2.22,2.41,2.22,2.27,422226,0
+NSPR.US,D,20251030,000000,2.24,2.29,2.19,2.19,46351,0
+NSPR.US,D,20251031,000000,2.19,2.26,2.095,2.21,75997,0
+NSPR.US,D,20251103,000000,2.18,2.35,2.18,2.29,77050,0
+NSPR.US,D,20251104,000000,2.4,2.4,2.05,2.125,139133,0
+NSPR.US,D,20251105,000000,2.13,2.29,2.07,2.11,47863,0
+NSPR.US,D,20251106,000000,2.12,2.1337,1.9,1.96,131167,0
+NSPR.US,D,20251107,000000,1.96,2.0399,1.7701,1.81,880364,0
+NSPR.US,D,20251110,000000,1.7,1.8187,1.59,1.68,761834,0
+NSPR.US,D,20251111,000000,1.69,1.8999,1.59,1.63,279966,0
+NSPR.US,D,20251112,000000,1.66,1.85,1.6068,1.79,131662,0
+NSPR.US,D,20251113,000000,1.79,1.875,1.7844,1.87,56824,0
+NSPR.US,D,20251114,000000,1.87,2.13,1.87,2.11,88861,0
+NSPR.US,D,20251117,000000,2.12,2.22,2,2.01,273344,0
+NSPR.US,D,20251118,000000,1.86,2.02,1.8508,1.96,123490,0
+NSPR.US,D,20251119,000000,1.99,2.0629,1.915,1.92,67034,0
+NSPR.US,D,20251120,000000,1.98,1.98,1.69,1.7,86404,0
+NSPR.US,D,20251121,000000,1.78,2.1,1.78,1.93,284325,0
+NSPR.US,D,20251124,000000,2.05,2.05,1.93,1.96,194001,0
+NSPR.US,D,20251125,000000,1.99,2.05,1.93,2,62647,0
+NSPR.US,D,20251126,000000,2,2.13,2,2.09,128418,0
+NSPR.US,D,20251128,000000,2.1,2.1,1.98,1.98,76027,0
+NSPR.US,D,20251201,000000,2,2.07,1.96,1.98,86251,0
+NSPR.US,D,20251202,000000,1.98,1.99,1.88,1.93,34759,0
+NSPR.US,D,20251203,000000,1.93,1.94,1.85,1.91,15596,0
+NSPR.US,D,20251204,000000,1.91,1.92,1.84,1.92,73019,0
+NSPR.US,D,20251205,000000,1.88,1.9,1.84,1.88,37044,0
+NSPR.US,D,20251208,000000,1.93,1.93,1.8,1.82,60137,0
+NSPR.US,D,20251209,000000,1.81,1.9,1.74,1.81,98831,0
+NSPR.US,D,20251210,000000,1.81,1.98,1.76,1.89,106413,0
+NSPR.US,D,20251211,000000,1.91,2,1.875,1.95,75668,0
+NSPR.US,D,20251212,000000,1.94,1.95,1.8801,1.95,58531,0
+NSPR.US,D,20251215,000000,1.98,1.98,1.86,1.97,54000,0
+NSPR.US,D,20251216,000000,1.96,1.98,1.885,1.94,27900,0
+NSPR.US,D,20251217,000000,1.94,1.9691,1.875,1.92,133515,0
+NSPR.US,D,20251218,000000,1.9492,2.0739,1.889,2,28431,0
+NSPR.US,D,20251219,000000,1.99,2,1.9,1.99,50447,0
+NSPR.US,D,20251222,000000,1.98,2.14,1.8924,2.12,67114,0
+NSPR.US,D,20251223,000000,2.12,2.17,2,2.15,47446,0
+NSPR.US,D,20251224,000000,2.12,2.12,1.98,2.05,29480,0
+NSPR.US,D,20251226,000000,2.05,2.05,1.9247,1.95,18504,0
+NSPR.US,D,20251229,000000,1.94,2.15,1.875,1.88,48775,0
+NSPR.US,D,20251230,000000,1.95,1.95,1.8497,1.89,31192,0
+NSPR.US,D,20251231,000000,1.86,1.91,1.66,1.78,135138,0
+NSPR.US,D,20260102,000000,1.78,1.86,1.7513,1.86,23284,0
+NSPR.US,D,20260105,000000,1.85,1.95,1.74,1.93,29886,0
+NSPR.US,D,20260106,000000,1.92,1.94,1.8,1.81,27146,0
+NSPR.US,D,20260107,000000,1.8,1.8522,1.78,1.81,34414,0
+NSPR.US,D,20260108,000000,1.81,1.84,1.79,1.84,5439,0
+NSPR.US,D,20260109,000000,1.82,1.8299,1.69,1.72,47737,0
+NSPR.US,D,20260112,000000,1.79,1.8,1.58,1.62,69815,0
+NSPR.US,D,20260113,000000,1.67,1.69,1.51,1.58,29430,0
+NSPR.US,D,20260114,000000,1.57,1.645,1.5275,1.59,52523,0
+NSPR.US,D,20260115,000000,1.63,1.659,1.59,1.6,38310,0
+NSPR.US,D,20260116,000000,1.585,1.65,1.58,1.59,27567,0
+NSPR.US,D,20260120,000000,1.55,1.74,1.55,1.61,87454,0
+NSPR.US,D,20260121,000000,1.63,1.73,1.53,1.62,46480,0
+NSPR.US,D,20260122,000000,1.64,1.74,1.55,1.71,37028,0
+NSPR.US,D,20260123,000000,1.71,1.71,1.62,1.62,27146,0
+NSPR.US,D,20260126,000000,1.64,1.7075,1.62,1.65,33972,0
+NSPR.US,D,20260127,000000,1.66,1.683,1.62,1.65,47006,0
+NSPR.US,D,20260128,000000,1.65,1.7,1.62,1.65,12750,0
+NSPR.US,D,20260129,000000,1.62,1.64,1.6001,1.62,17462,0
+NSPR.US,D,20260130,000000,1.62,1.64,1.58,1.58,12397,0
+NSPR.US,D,20260202,000000,1.65,1.6799,1.58,1.63,23295,0
+NSPR.US,D,20260203,000000,1.67,1.67,1.62,1.64,16475,0
+NSPR.US,D,20260204,000000,1.635,1.66,1.59,1.639,14936,0
+NSPR.US,D,20260205,000000,1.65,1.69,1.6336,1.64,21739,0
+NSPR.US,D,20260206,000000,1.67,1.77,1.6201,1.74,19519,0
+NSPR.US,D,20260209,000000,1.69,1.8349,1.68,1.77,16234,0
+NSPR.US,D,20260210,000000,1.77,1.8289,1.67,1.775,12340,0
+NSPR.US,D,20260211,000000,1.78,1.81,1.6994,1.725,18044,0
+NSPR.US,D,20260212,000000,1.69,1.725,1.65,1.7,15368,0
+NSPR.US,D,20260213,000000,1.6025,1.78,1.6025,1.75,22449,0
+NSPR.US,D,20260217,000000,1.75,1.85,1.65,1.75,19735,0
+NSPR.US,D,20260218,000000,1.7188,1.8198,1.7188,1.75,16186,0
diff --git a/daily/us/nasdaq stocks/2/ntgr.us.txt b/daily/us/nasdaq stocks/2/ntgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f203f6cdbc33ae480d51892de0f2260b96fbcc33
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntgr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTGR.US,D,20050225,000000,8.5056,8.6174,8.3689,8.5863,696768,0
+NTGR.US,D,20050228,000000,8.636,8.7914,8.4248,8.5118,1292125,0
+NTGR.US,D,20050301,000000,8.4745,8.7727,8.3875,8.6795,1178890,0
+NTGR.US,D,20050302,000000,8.6919,8.7106,8.4807,8.6422,1016724,0
+NTGR.US,D,20050303,000000,8.6671,8.9653,8.5118,8.8038,1171054,0
+NTGR.US,D,20050304,000000,8.9156,9.2263,8.8597,9.1766,1636996,0
+NTGR.US,D,20050307,000000,9.2511,9.4437,9.0896,9.1269,2256646,0
+NTGR.US,D,20050308,000000,9.2325,9.506,9.102,9.1206,1691224,0
+NTGR.US,D,20050309,000000,9.1082,9.643,9.1082,9.4624,1986975,0
+NTGR.US,D,20050310,000000,9.4002,9.4561,9.2076,9.3692,592029,0
+NTGR.US,D,20050311,000000,9.307,9.568,9.307,9.537,720521,0
+NTGR.US,D,20050314,000000,9.618,9.792,9.512,9.767,1929142,0
+NTGR.US,D,20050315,000000,9.773,9.816,9.4375,9.543,1189698,0
+NTGR.US,D,20050316,000000,9.518,9.785,9.2884,9.3567,1179989,0
+NTGR.US,D,20050317,000000,9.3257,9.568,9.3008,9.4934,1688968,0
+NTGR.US,D,20050318,000000,9.4934,9.524,9.1517,9.307,896302,0
+NTGR.US,D,20050321,000000,9.3505,9.3505,8.9343,9.0523,901498,0
+NTGR.US,D,20050322,000000,9.4934,9.4996,9.1144,9.1455,1332777,0
+NTGR.US,D,20050323,000000,9.0709,9.0709,8.7417,8.7417,1311937,0
+NTGR.US,D,20050324,000000,8.7976,9.0088,8.7727,8.8659,665868,0
+NTGR.US,D,20050328,000000,8.9529,9.0896,8.8597,8.8659,612472,0
+NTGR.US,D,20050329,000000,8.928,8.9777,8.5739,8.6298,1075907,0
+NTGR.US,D,20050330,000000,8.6857,9.0647,8.605,9.0461,794235,0
+NTGR.US,D,20050331,000000,9.0212,9.4313,9.0212,9.3754,1756867,0
+NTGR.US,D,20050401,000000,9.4189,9.63,9.3567,9.4499,1179929,0
+NTGR.US,D,20050404,000000,9.4499,9.798,9.3567,9.779,2190645,0
+NTGR.US,D,20050405,000000,9.773,9.804,9.556,9.754,916392,0
+NTGR.US,D,20050406,000000,9.705,9.754,9.574,9.574,585829,0
+NTGR.US,D,20050407,000000,9.574,9.599,9.4002,9.4437,1152928,0
+NTGR.US,D,20050408,000000,9.3754,9.4313,9.1641,9.2884,1221478,0
+NTGR.US,D,20050411,000000,9.276,9.4437,9.276,9.3816,646660,0
+NTGR.US,D,20050412,000000,9.81,9.816,9.4251,9.537,4196548,0
+NTGR.US,D,20050413,000000,9.556,9.754,9.4437,9.63,2374984,0
+NTGR.US,D,20050414,000000,9.605,9.785,9.599,9.723,1912028,0
+NTGR.US,D,20050415,000000,9.711,9.711,9.2573,9.3257,5492349,0
+NTGR.US,D,20050418,000000,9.2573,9.2573,8.8597,9.1579,1596873,0
+NTGR.US,D,20050419,000000,9.2511,9.524,9.1828,9.518,823306,0
+NTGR.US,D,20050420,000000,9.562,9.574,9.0958,9.2014,950382,0
+NTGR.US,D,20050421,000000,9.307,9.568,9.2884,9.4686,842254,0
+NTGR.US,D,20050422,000000,9.4872,9.4872,8.8224,8.9591,1163287,0
+NTGR.US,D,20050425,000000,9.0275,9.1144,8.8597,9.0958,633178,0
+NTGR.US,D,20050426,000000,9.0523,9.1952,8.8597,9.0399,1026045,0
+NTGR.US,D,20050427,000000,8.9529,9.1269,8.8908,9.0275,809329,0
+NTGR.US,D,20050428,000000,8.928,9.0212,8.052,8.052,3286718,0
+NTGR.US,D,20050429,000000,9.816,10.376,9.643,10.022,12269489,0
+NTGR.US,D,20050502,000000,10.04,10.599,10.028,10.401,3168922,0
+NTGR.US,D,20050503,000000,10.314,10.425,9.922,10.127,2145055,0
+NTGR.US,D,20050504,000000,10.077,10.581,10.071,10.581,3196573,0
+NTGR.US,D,20050505,000000,10.531,10.953,10.456,10.73,2054414,0
+NTGR.US,D,20050506,000000,10.78,10.966,10.574,10.798,951063,0
+NTGR.US,D,20050509,000000,10.873,10.966,10.761,10.873,1113168,0
+NTGR.US,D,20050510,000000,10.848,11.177,10.693,11.078,2407942,0
+NTGR.US,D,20050511,000000,11.028,11.059,10.624,10.693,1791331,0
+NTGR.US,D,20050512,000000,10.717,11.059,10.705,10.798,976473,0
+NTGR.US,D,20050513,000000,10.873,11.221,10.748,10.985,2534576,0
+NTGR.US,D,20050516,000000,11.084,11.438,10.929,11.438,2456954,0
+NTGR.US,D,20050517,000000,11.245,11.519,11.177,11.451,1261422,0
+NTGR.US,D,20050518,000000,11.376,11.798,11.364,11.786,1173665,0
+NTGR.US,D,20050519,000000,11.805,11.96,11.556,11.656,2344056,0
+NTGR.US,D,20050520,000000,11.68,11.68,11.221,11.32,2079718,0
+NTGR.US,D,20050523,000000,11.339,11.656,11.214,11.649,2130272,0
+NTGR.US,D,20050524,000000,11.407,11.767,11.227,11.618,2047133,0
+NTGR.US,D,20050525,000000,11.562,11.562,11.146,11.32,1927166,0
+NTGR.US,D,20050526,000000,11.482,11.786,11.457,11.674,1338496,0
+NTGR.US,D,20050527,000000,11.649,11.78,11.525,11.755,1137032,0
+NTGR.US,D,20050531,000000,11.854,12.488,11.805,12.221,4881529,0
+NTGR.US,D,20050601,000000,12.308,12.358,12.053,12.221,1524573,0
+NTGR.US,D,20050602,000000,12.271,12.414,11.848,12.215,1744759,0
+NTGR.US,D,20050603,000000,12.283,12.32,11.966,12.035,808494,0
+NTGR.US,D,20050606,000000,12.115,12.115,11.662,11.885,895650,0
+NTGR.US,D,20050607,000000,11.879,11.997,11.798,11.83,716206,0
+NTGR.US,D,20050608,000000,11.898,11.972,11.556,11.718,999022,0
+NTGR.US,D,20050609,000000,11.73,11.91,11.587,11.873,919032,0
+NTGR.US,D,20050610,000000,11.923,11.991,11.817,11.979,596930,0
+NTGR.US,D,20050613,000000,12.022,12.053,11.879,11.991,633067,0
+NTGR.US,D,20050614,000000,12.022,12.053,11.873,11.96,757129,0
+NTGR.US,D,20050615,000000,12.003,12.066,11.587,11.774,1101228,0
+NTGR.US,D,20050616,000000,11.774,11.935,11.643,11.885,396086,0
+NTGR.US,D,20050617,000000,11.91,11.997,11.805,11.985,1027793,0
+NTGR.US,D,20050620,000000,11.929,11.991,11.817,11.96,620537,0
+NTGR.US,D,20050621,000000,11.929,12.426,11.854,12.345,1624792,0
+NTGR.US,D,20050622,000000,12.426,12.426,12.115,12.358,936531,0
+NTGR.US,D,20050623,000000,12.389,12.911,11.96,12.097,2992783,0
+NTGR.US,D,20050624,000000,12.084,12.159,11.382,11.904,2165833,0
+NTGR.US,D,20050627,000000,11.805,11.904,11.245,11.637,1033064,0
+NTGR.US,D,20050628,000000,11.506,11.898,11.463,11.724,1038480,0
+NTGR.US,D,20050629,000000,11.811,11.811,11.575,11.612,616759,0
+NTGR.US,D,20050630,000000,11.612,11.736,11.488,11.556,589338,0
+NTGR.US,D,20050701,000000,11.556,11.724,11.506,11.699,399519,0
+NTGR.US,D,20050705,000000,11.73,12.115,11.587,11.923,852873,0
+NTGR.US,D,20050706,000000,11.823,12.053,11.767,11.892,886885,0
+NTGR.US,D,20050707,000000,11.73,12.053,11.711,11.935,927392,0
+NTGR.US,D,20050708,000000,11.985,12.258,11.879,12.202,1110418,0
+NTGR.US,D,20050711,000000,12.208,12.382,12.208,12.295,1286986,0
+NTGR.US,D,20050712,000000,12.358,13.047,12.302,12.861,1965635,0
+NTGR.US,D,20050713,000000,12.966,13.669,12.78,13.65,2615865,0
+NTGR.US,D,20050714,000000,13.669,13.917,13.482,13.706,2852357,0
+NTGR.US,D,20050715,000000,13.65,13.762,13.377,13.513,1089012,0
+NTGR.US,D,20050718,000000,13.544,13.544,13.06,13.097,988121,0
+NTGR.US,D,20050719,000000,13.196,13.358,12.923,13.215,1680490,0
+NTGR.US,D,20050720,000000,13.246,13.998,13.172,13.749,1750811,0
+NTGR.US,D,20050721,000000,13.793,14.085,13.091,13.14,1179401,0
+NTGR.US,D,20050722,000000,13.172,13.389,12.612,13.047,1289745,0
+NTGR.US,D,20050725,000000,13.047,13.147,12.836,12.917,1118764,0
+NTGR.US,D,20050726,000000,12.985,13.047,12.283,12.507,1601029,0
+NTGR.US,D,20050727,000000,12.594,12.625,12.382,12.55,1454550,0
+NTGR.US,D,20050728,000000,12.643,13.669,12.581,13.594,2653317,0
+NTGR.US,D,20050729,000000,12.525,12.966,12.289,12.867,3573325,0
+NTGR.US,D,20050801,000000,12.966,13.103,12.606,12.774,1449438,0
+NTGR.US,D,20050802,000000,12.836,13.594,12.749,13.544,1404180,0
+NTGR.US,D,20050803,000000,13.439,13.488,12.998,13.277,748870,0
+NTGR.US,D,20050804,000000,13.234,13.283,12.867,12.873,552108,0
+NTGR.US,D,20050805,000000,12.892,13.426,12.83,13.258,1176298,0
+NTGR.US,D,20050808,000000,13.352,13.445,12.96,13.047,670149,0
+NTGR.US,D,20050809,000000,13.103,13.252,12.973,13.246,641791,0
+NTGR.US,D,20050810,000000,13.252,14.495,13.246,13.843,3451526,0
+NTGR.US,D,20050811,000000,13.718,14.29,13.364,14.19,1660472,0
+NTGR.US,D,20050812,000000,14.19,14.228,13.762,13.861,654730,0
+NTGR.US,D,20050815,000000,13.961,14.166,13.637,14.085,1002580,0
+NTGR.US,D,20050816,000000,14.048,14.545,13.799,13.88,2383373,0
+NTGR.US,D,20050817,000000,13.724,13.967,13.606,13.824,896419,0
+NTGR.US,D,20050818,000000,13.787,14.122,13.7,13.892,1085942,0
+NTGR.US,D,20050819,000000,13.929,14.097,13.886,14.066,610007,0
+NTGR.US,D,20050822,000000,14.054,14.346,13.805,14.06,1053253,0
+NTGR.US,D,20050823,000000,13.961,14.091,13.6,13.793,628683,0
+NTGR.US,D,20050824,000000,13.762,14.054,13.55,13.669,800716,0
+NTGR.US,D,20050825,000000,13.712,13.724,13.476,13.625,502745,0
+NTGR.US,D,20050826,000000,13.675,13.706,13.085,13.296,1063430,0
+NTGR.US,D,20050829,000000,13.178,13.377,13.078,13.377,567682,0
+NTGR.US,D,20050830,000000,13.383,13.457,13.091,13.308,813807,0
+NTGR.US,D,20050831,000000,13.339,13.892,13.184,13.774,1115582,0
+NTGR.US,D,20050901,000000,13.743,13.83,13.19,13.482,819328,0
+NTGR.US,D,20050902,000000,13.488,13.563,13.37,13.482,447213,0
+NTGR.US,D,20050906,000000,13.582,13.756,13.451,13.519,738210,0
+NTGR.US,D,20050907,000000,13.594,13.594,13.464,13.526,711299,0
+NTGR.US,D,20050908,000000,13.538,13.656,13.339,13.544,802893,0
+NTGR.US,D,20050909,000000,13.588,14.103,13.42,14.079,1515254,0
+NTGR.US,D,20050912,000000,14.364,15.396,14.259,14.973,4243249,0
+NTGR.US,D,20050913,000000,14.979,15.203,14.973,15.054,1219410,0
+NTGR.US,D,20050914,000000,15.035,15.222,14.613,14.669,840081,0
+NTGR.US,D,20050915,000000,14.743,14.93,14.613,14.837,624181,0
+NTGR.US,D,20050916,000000,14.924,15.284,14.837,15.222,2606322,0
+NTGR.US,D,20050919,000000,15.29,15.377,14.675,14.806,1095482,0
+NTGR.US,D,20050920,000000,14.911,15.327,14.793,14.992,860995,0
+NTGR.US,D,20050921,000000,14.961,15.079,14.694,14.861,805065,0
+NTGR.US,D,20050922,000000,14.774,14.992,14.594,14.83,707697,0
+NTGR.US,D,20050923,000000,14.781,15.303,14.706,15.11,890041,0
+NTGR.US,D,20050926,000000,15.296,15.532,14.948,15.098,1552558,0
+NTGR.US,D,20050927,000000,15.222,15.222,14.955,15.079,589959,0
+NTGR.US,D,20050928,000000,15.054,15.986,15.054,15.657,1845841,0
+NTGR.US,D,20050929,000000,15.744,15.75,15.377,15.532,690109,0
+NTGR.US,D,20050930,000000,15.222,15.346,14.65,14.948,2699484,0
+NTGR.US,D,20051003,000000,14.911,15.098,14.725,14.781,994464,0
+NTGR.US,D,20051004,000000,14.806,14.88,14.172,14.352,1160082,0
+NTGR.US,D,20051005,000000,14.346,14.352,13.283,13.681,2533954,0
+NTGR.US,D,20051006,000000,13.762,13.843,12.674,13.196,2506040,0
+NTGR.US,D,20051007,000000,13.196,13.7,13.196,13.501,1004052,0
+NTGR.US,D,20051010,000000,13.625,13.7,13.234,13.271,693810,0
+NTGR.US,D,20051011,000000,13.246,13.246,12.749,12.786,1316387,0
+NTGR.US,D,20051012,000000,12.706,12.892,12.202,12.501,1769417,0
+NTGR.US,D,20051013,000000,12.414,13.246,12.345,13.06,1029232,0
+NTGR.US,D,20051014,000000,13.159,13.464,12.836,13.339,1131893,0
+NTGR.US,D,20051017,000000,13.339,13.339,12.674,12.898,816192,0
+NTGR.US,D,20051018,000000,12.929,12.979,12.643,12.699,943310,0
+NTGR.US,D,20051019,000000,12.674,13.19,12.364,13.116,1115810,0
+NTGR.US,D,20051020,000000,13.047,13.408,12.973,13.06,688269,0
+NTGR.US,D,20051021,000000,12.985,13.47,12.979,13.19,723241,0
+NTGR.US,D,20051024,000000,13.283,13.55,13.209,13.55,800485,0
+NTGR.US,D,20051025,000000,13.557,13.637,13.246,13.613,764402,0
+NTGR.US,D,20051026,000000,13.476,13.637,12.954,13.035,1732694,0
+NTGR.US,D,20051027,000000,11.743,11.923,10.885,11.537,5738702,0
+NTGR.US,D,20051028,000000,11.525,12.09,11.525,11.979,1303257,0
+NTGR.US,D,20051031,000000,12.066,12.469,11.979,12.146,1204362,0
+NTGR.US,D,20051101,000000,12.072,12.333,12.072,12.258,376755,0
+NTGR.US,D,20051102,000000,12.215,12.973,12.202,12.786,941894,0
+NTGR.US,D,20051103,000000,12.929,13.439,12.799,13.29,1208159,0
+NTGR.US,D,20051104,000000,13.345,13.445,13.078,13.165,958338,0
+NTGR.US,D,20051107,000000,13.296,13.296,13.004,13.078,521724,0
+NTGR.US,D,20051108,000000,13.016,13.097,12.848,12.879,494074,0
+NTGR.US,D,20051109,000000,12.805,12.811,12.376,12.395,1292589,0
+NTGR.US,D,20051110,000000,12.451,12.451,11.904,12.202,1909900,0
+NTGR.US,D,20051111,000000,12.14,12.594,12.122,12.488,573273,0
+NTGR.US,D,20051114,000000,12.289,12.289,11.91,12.14,1025717,0
+NTGR.US,D,20051115,000000,12.053,12.246,11.668,11.699,1584470,0
+NTGR.US,D,20051116,000000,11.786,11.786,10.991,11.196,2644399,0
+NTGR.US,D,20051117,000000,11.183,11.91,11.183,11.755,1727001,0
+NTGR.US,D,20051118,000000,11.923,12.177,11.848,12.097,2003793,0
+NTGR.US,D,20051121,000000,12.053,12.395,12.01,12.32,1184225,0
+NTGR.US,D,20051122,000000,12.389,12.538,12.171,12.32,738793,0
+NTGR.US,D,20051123,000000,12.395,12.606,12.333,12.426,602320,0
+NTGR.US,D,20051125,000000,12.42,12.712,12.345,12.687,197360,0
+NTGR.US,D,20051128,000000,12.674,12.73,12.165,12.246,583571,0
+NTGR.US,D,20051129,000000,12.252,12.314,11.91,11.929,889936,0
+NTGR.US,D,20051130,000000,11.892,12.14,11.755,11.991,1239766,0
+NTGR.US,D,20051201,000000,12.022,12.295,12.003,12.059,933765,0
+NTGR.US,D,20051202,000000,12.115,12.619,11.929,12.519,2159919,0
+NTGR.US,D,20051205,000000,12.519,12.631,12.37,12.538,1048876,0
+NTGR.US,D,20051206,000000,12.65,12.674,12.32,12.333,869521,0
+NTGR.US,D,20051207,000000,12.308,12.364,11.401,11.432,3481990,0
+NTGR.US,D,20051208,000000,11.463,11.873,11.351,11.525,1275018,0
+NTGR.US,D,20051209,000000,11.562,11.817,11.469,11.693,905368,0
+NTGR.US,D,20051212,000000,11.767,12.184,11.519,12.066,1973836,0
+NTGR.US,D,20051213,000000,12.084,12.171,12.053,12.146,1045272,0
+NTGR.US,D,20051214,000000,12.177,12.513,12.115,12.414,1455022,0
+NTGR.US,D,20051215,000000,12.339,12.519,11.972,12.42,2416843,0
+NTGR.US,D,20051216,000000,12.494,12.538,12.215,12.389,1722629,0
+NTGR.US,D,20051219,000000,12.308,12.314,11.867,11.923,1059684,0
+NTGR.US,D,20051220,000000,11.898,12.14,11.718,11.991,1321456,0
+NTGR.US,D,20051221,000000,11.972,12.159,11.792,12.078,1443966,0
+NTGR.US,D,20051222,000000,12.059,12.333,12.059,12.314,1024722,0
+NTGR.US,D,20051223,000000,12.364,12.538,12.289,12.488,667642,0
+NTGR.US,D,20051227,000000,12.488,12.519,12.084,12.09,1491976,0
+NTGR.US,D,20051228,000000,12.084,12.153,11.96,12.078,768320,0
+NTGR.US,D,20051229,000000,12.022,12.196,12.022,12.066,622757,0
+NTGR.US,D,20051230,000000,12.01,12.053,11.916,11.96,665997,0
+NTGR.US,D,20060103,000000,12.053,12.097,11.792,11.997,1609481,0
+NTGR.US,D,20060104,000000,12.01,12.103,11.867,11.923,1524317,0
+NTGR.US,D,20060105,000000,11.948,12.078,11.388,11.407,3090823,0
+NTGR.US,D,20060106,000000,11.295,11.37,11.059,11.183,2762943,0
+NTGR.US,D,20060109,000000,11.127,11.457,11.109,11.239,2323612,0
+NTGR.US,D,20060110,000000,11.202,11.426,11.183,11.364,1808593,0
+NTGR.US,D,20060111,000000,11.364,11.376,11.121,11.345,1855522,0
+NTGR.US,D,20060112,000000,11.357,11.55,11.326,11.494,1055641,0
+NTGR.US,D,20060113,000000,11.469,11.643,11.314,11.438,595629,0
+NTGR.US,D,20060117,000000,11.364,11.413,11.09,11.196,1291811,0
+NTGR.US,D,20060118,000000,11.059,11.109,10.686,10.898,1680002,0
+NTGR.US,D,20060119,000000,10.978,11.103,10.854,10.873,932386,0
+NTGR.US,D,20060120,000000,10.904,10.978,10.78,10.848,852857,0
+NTGR.US,D,20060123,000000,10.91,11.37,10.91,11.072,1583097,0
+NTGR.US,D,20060124,000000,11.152,11.326,10.922,10.985,744249,0
+NTGR.US,D,20060125,000000,10.916,11.14,10.748,11.134,926078,0
+NTGR.US,D,20060126,000000,11.14,11.295,10.748,10.773,1282219,0
+NTGR.US,D,20060127,000000,10.873,10.978,10.686,10.823,1689130,0
+NTGR.US,D,20060130,000000,10.811,10.966,10.811,10.873,877157,0
+NTGR.US,D,20060131,000000,10.835,11.332,10.835,11.258,1209291,0
+NTGR.US,D,20060201,000000,11.245,11.258,11.121,11.233,832141,0
+NTGR.US,D,20060202,000000,11.196,11.376,11.183,11.214,669227,0
+NTGR.US,D,20060203,000000,11.233,11.332,11.121,11.159,1019372,0
+NTGR.US,D,20060206,000000,11.183,11.32,11.084,11.14,582980,0
+NTGR.US,D,20060207,000000,11.208,11.37,10.904,10.947,1523749,0
+NTGR.US,D,20060208,000000,10.997,11.053,10.624,10.742,1462141,0
+NTGR.US,D,20060209,000000,10.786,10.941,10.5,10.537,894792,0
+NTGR.US,D,20060210,000000,10.562,10.593,10.338,10.525,1383613,0
+NTGR.US,D,20060213,000000,10.45,10.661,10.407,10.456,613798,0
+NTGR.US,D,20060214,000000,10.456,10.661,10.456,10.649,504494,0
+NTGR.US,D,20060215,000000,10.655,11.121,10.655,10.972,1995774,0
+NTGR.US,D,20060216,000000,11.034,11.357,11.034,11.183,1945001,0
+NTGR.US,D,20060217,000000,11.339,11.55,11.034,11.233,4060310,0
+NTGR.US,D,20060221,000000,11.227,11.264,10.935,11.028,2014844,0
+NTGR.US,D,20060222,000000,11.034,11.183,10.5,10.742,3285163,0
+NTGR.US,D,20060223,000000,10.742,10.792,10.512,10.568,928528,0
+NTGR.US,D,20060224,000000,10.606,10.767,10.469,10.755,792946,0
+NTGR.US,D,20060227,000000,10.773,10.866,10.537,10.543,621912,0
+NTGR.US,D,20060228,000000,10.655,10.78,10.562,10.661,746758,0
+NTGR.US,D,20060301,000000,10.599,10.842,10.593,10.811,716417,0
+NTGR.US,D,20060302,000000,10.755,11.245,10.748,11.152,1588241,0
+NTGR.US,D,20060303,000000,11.084,11.569,11.065,11.351,1676883,0
+NTGR.US,D,20060306,000000,11.376,11.749,11.376,11.544,1287153,0
+NTGR.US,D,20060307,000000,11.531,11.531,10.96,11.183,875811,0
+NTGR.US,D,20060308,000000,11.121,11.308,10.935,11.127,479352,0
+NTGR.US,D,20060309,000000,11.171,11.214,10.817,10.854,704846,0
+NTGR.US,D,20060310,000000,10.866,11.134,10.78,11.127,1137133,0
+NTGR.US,D,20060313,000000,11.183,11.401,11.022,11.072,819822,0
+NTGR.US,D,20060314,000000,11.059,11.407,11.059,11.27,817943,0
+NTGR.US,D,20060315,000000,11.239,11.395,11.152,11.283,623827,0
+NTGR.US,D,20060316,000000,11.252,11.345,11.159,11.183,979038,0
+NTGR.US,D,20060317,000000,11.245,11.401,11.127,11.277,1153688,0
+NTGR.US,D,20060320,000000,11.277,11.991,11.227,11.854,1554179,0
+NTGR.US,D,20060321,000000,11.96,12.115,11.736,11.755,1350521,0
+NTGR.US,D,20060322,000000,11.705,11.966,11.55,11.643,1042781,0
+NTGR.US,D,20060323,000000,11.749,11.817,11.308,11.587,1135036,0
+NTGR.US,D,20060324,000000,11.637,11.966,11.618,11.817,1017708,0
+NTGR.US,D,20060327,000000,11.892,12.003,11.674,11.842,861779,0
+NTGR.US,D,20060328,000000,11.861,11.966,11.631,11.656,665590,0
+NTGR.US,D,20060329,000000,11.743,12.084,11.593,12.022,870437,0
+NTGR.US,D,20060330,000000,12.078,12.171,11.662,11.805,892967,0
+NTGR.US,D,20060331,000000,11.805,11.848,11.693,11.811,1007539,0
+NTGR.US,D,20060403,000000,11.867,12.165,11.743,12.115,1678819,0
+NTGR.US,D,20060404,000000,12.035,12.227,11.867,12.146,1077112,0
+NTGR.US,D,20060405,000000,12.146,12.184,11.867,11.96,820789,0
+NTGR.US,D,20060406,000000,11.985,12.047,11.879,11.997,609214,0
+NTGR.US,D,20060407,000000,11.966,12.519,11.96,12.227,1337183,0
+NTGR.US,D,20060410,000000,12.271,12.438,12.072,12.115,822848,0
+NTGR.US,D,20060411,000000,12.177,12.177,11.78,11.811,718474,0
+NTGR.US,D,20060412,000000,11.879,11.96,11.705,11.798,338231,0
+NTGR.US,D,20060413,000000,11.867,11.948,11.736,11.786,308220,0
+NTGR.US,D,20060417,000000,11.873,11.873,11.432,11.488,660350,0
+NTGR.US,D,20060418,000000,11.6,11.711,11.494,11.693,484058,0
+NTGR.US,D,20060419,000000,11.78,11.78,11.488,11.656,582241,0
+NTGR.US,D,20060420,000000,11.711,11.892,11.649,11.798,435843,0
+NTGR.US,D,20060421,000000,11.966,11.966,11.463,11.525,607194,0
+NTGR.US,D,20060424,000000,11.531,11.693,11.531,11.649,680932,0
+NTGR.US,D,20060425,000000,11.705,12.14,11.656,12.059,992806,0
+NTGR.US,D,20060426,000000,12.01,12.37,12.01,12.302,1448405,0
+NTGR.US,D,20060427,000000,14.141,14.582,13.731,13.824,8770382,0
+NTGR.US,D,20060428,000000,13.749,14.116,13.706,13.948,1078878,0
+NTGR.US,D,20060501,000000,13.886,14.091,13.364,13.395,1241858,0
+NTGR.US,D,20060502,000000,13.395,14.01,13.395,13.836,699758,0
+NTGR.US,D,20060503,000000,13.911,14.122,13.637,13.811,941549,0
+NTGR.US,D,20060504,000000,13.731,14.787,13.669,14.694,1421427,0
+NTGR.US,D,20060505,000000,14.837,15.396,14.774,15.321,2106228,0
+NTGR.US,D,20060508,000000,15.209,15.626,15.104,15.433,1662352,0
+NTGR.US,D,20060509,000000,15.334,15.501,14.812,14.905,1465900,0
+NTGR.US,D,20060510,000000,14.787,14.942,14.352,14.395,864264,0
+NTGR.US,D,20060511,000000,14.495,14.874,14.029,14.054,1064494,0
+NTGR.US,D,20060512,000000,13.992,14.532,13.836,14.06,994340,0
+NTGR.US,D,20060515,000000,13.948,14.402,13.929,14.19,2015188,0
+NTGR.US,D,20060516,000000,14.228,14.979,14.228,14.476,1466652,0
+NTGR.US,D,20060517,000000,14.321,14.787,14.321,14.663,1434777,0
+NTGR.US,D,20060518,000000,14.632,15.191,14.607,14.656,1478062,0
+NTGR.US,D,20060519,000000,14.656,14.799,14.197,14.731,1079465,0
+NTGR.US,D,20060522,000000,14.638,14.955,14.166,14.284,1432623,0
+NTGR.US,D,20060523,000000,14.333,14.681,14.066,14.091,731012,0
+NTGR.US,D,20060524,000000,14.06,14.103,13.482,13.712,1246638,0
+NTGR.US,D,20060525,000000,13.805,14.054,13.544,14.054,767129,0
+NTGR.US,D,20060526,000000,13.83,14.352,13.83,14.085,323386,0
+NTGR.US,D,20060530,000000,14.041,14.215,13.582,13.582,460409,0
+NTGR.US,D,20060531,000000,14.166,14.656,13.979,14.545,2274436,0
+NTGR.US,D,20060601,000000,14.669,15.377,14.414,15.29,2225968,0
+NTGR.US,D,20060602,000000,15.477,15.775,15.29,15.427,2507287,0
+NTGR.US,D,20060605,000000,15.464,15.464,14.861,14.955,1292653,0
+NTGR.US,D,20060606,000000,14.961,15.066,14.333,14.489,1269302,0
+NTGR.US,D,20060607,000000,14.482,14.681,14.141,14.352,804209,0
+NTGR.US,D,20060608,000000,14.259,14.321,13.669,14.24,1283321,0
+NTGR.US,D,20060609,000000,14.29,14.719,14.284,14.408,990854,0
+NTGR.US,D,20060612,000000,14.482,14.482,13.544,13.631,1805446,0
+NTGR.US,D,20060613,000000,13.637,14.153,13.637,13.836,1318747,0
+NTGR.US,D,20060614,000000,13.849,14.085,13.669,13.824,937295,0
+NTGR.US,D,20060615,000000,13.992,14.663,13.886,14.613,1174431,0
+NTGR.US,D,20060616,000000,14.563,14.694,14.352,14.607,1381014,0
+NTGR.US,D,20060619,000000,14.52,14.694,13.985,14.184,823733,0
+NTGR.US,D,20060620,000000,14.221,14.221,13.843,14.091,743988,0
+NTGR.US,D,20060621,000000,14.103,14.818,14.103,14.787,1180707,0
+NTGR.US,D,20060622,000000,14.706,15.023,14.7,15.023,1368527,0
+NTGR.US,D,20060623,000000,14.955,15.135,14.793,15.06,818368,0
+NTGR.US,D,20060626,000000,15.098,15.16,14.799,14.948,532985,0
+NTGR.US,D,20060627,000000,14.936,14.992,14.582,14.7,1254638,0
+NTGR.US,D,20060628,000000,13.687,13.793,12.848,13.047,8295154,0
+NTGR.US,D,20060629,000000,13.047,13.408,13.047,13.377,1671768,0
+NTGR.US,D,20060630,000000,13.37,13.526,13.128,13.451,960057,0
+NTGR.US,D,20060703,000000,13.395,13.445,13.01,13.06,543728,0
+NTGR.US,D,20060705,000000,12.879,12.892,12.594,12.737,1302652,0
+NTGR.US,D,20060706,000000,12.73,12.948,12.619,12.78,920949,0
+NTGR.US,D,20060707,000000,12.706,12.923,12.532,12.78,754339,0
+NTGR.US,D,20060710,000000,12.737,12.811,12.146,12.42,803598,0
+NTGR.US,D,20060711,000000,12.308,12.724,12.289,12.643,976388,0
+NTGR.US,D,20060712,000000,12.674,12.699,12.165,12.196,469831,0
+NTGR.US,D,20060713,000000,12.115,12.24,11.873,11.929,768817,0
+NTGR.US,D,20060714,000000,11.892,11.96,11.606,11.755,551205,0
+NTGR.US,D,20060717,000000,11.718,12.035,11.662,11.724,514118,0
+NTGR.US,D,20060718,000000,11.755,11.966,11.494,11.929,1390898,0
+NTGR.US,D,20060719,000000,11.941,12.271,11.867,12.022,483136,0
+NTGR.US,D,20060720,000000,12.028,12.24,11.805,11.805,416429,0
+NTGR.US,D,20060721,000000,11.743,11.749,11.27,11.587,488729,0
+NTGR.US,D,20060724,000000,11.624,11.935,11.494,11.867,437657,0
+NTGR.US,D,20060725,000000,11.83,12.128,11.687,11.774,1031709,0
+NTGR.US,D,20060726,000000,11.693,11.854,11.432,11.463,1361712,0
+NTGR.US,D,20060727,000000,11.575,11.805,11.283,11.357,1801178,0
+NTGR.US,D,20060728,000000,10.717,11.798,10.512,11.649,4046127,0
+NTGR.US,D,20060731,000000,11.699,12.134,11.494,12.022,1876482,0
+NTGR.US,D,20060801,000000,12.084,12.084,11.668,11.904,1396084,0
+NTGR.US,D,20060802,000000,11.916,12.115,11.805,11.923,824559,0
+NTGR.US,D,20060803,000000,11.879,12.302,11.743,12.277,1140523,0
+NTGR.US,D,20060804,000000,12.364,12.494,12.022,12.177,910421,0
+NTGR.US,D,20060807,000000,12.177,12.333,12.047,12.271,661883,0
+NTGR.US,D,20060808,000000,12.271,12.401,12.128,12.295,924543,0
+NTGR.US,D,20060809,000000,12.494,12.699,11.948,11.985,1242114,0
+NTGR.US,D,20060810,000000,11.923,12.184,11.693,12.109,707586,0
+NTGR.US,D,20060811,000000,12.115,12.115,11.693,11.786,504636,0
+NTGR.US,D,20060814,000000,11.935,11.935,11.581,11.624,755394,0
+NTGR.US,D,20060815,000000,11.78,11.867,11.699,11.805,720344,0
+NTGR.US,D,20060816,000000,11.885,12.084,11.736,12.053,631126,0
+NTGR.US,D,20060817,000000,11.972,12.414,11.966,12.246,700626,0
+NTGR.US,D,20060818,000000,12.264,12.351,12.122,12.308,711030,0
+NTGR.US,D,20060821,000000,12.227,12.414,12.159,12.308,526460,0
+NTGR.US,D,20060822,000000,12.302,12.643,12.252,12.438,862593,0
+NTGR.US,D,20060823,000000,12.463,12.494,12.196,12.314,702533,0
+NTGR.US,D,20060824,000000,12.358,12.37,11.879,11.991,1059974,0
+NTGR.US,D,20060825,000000,11.898,11.991,11.848,11.929,578576,0
+NTGR.US,D,20060828,000000,11.885,11.96,11.643,11.705,834757,0
+NTGR.US,D,20060829,000000,11.736,12.078,11.618,12.053,958794,0
+NTGR.US,D,20060830,000000,12.035,12.177,11.948,12.171,604290,0
+NTGR.US,D,20060831,000000,12.14,12.414,12.103,12.221,698656,0
+NTGR.US,D,20060901,000000,12.283,12.407,11.711,11.885,873830,0
+NTGR.US,D,20060905,000000,11.842,11.979,11.761,11.885,626689,0
+NTGR.US,D,20060906,000000,11.805,11.867,11.475,11.494,1056216,0
+NTGR.US,D,20060907,000000,11.469,11.668,11.258,11.314,675625,0
+NTGR.US,D,20060908,000000,11.37,11.419,11.183,11.245,414573,0
+NTGR.US,D,20060911,000000,11.183,11.426,11.09,11.289,1443447,0
+NTGR.US,D,20060912,000000,11.289,11.55,11.196,11.519,907081,0
+NTGR.US,D,20060913,000000,11.6,12.699,11.569,12.556,2345998,0
+NTGR.US,D,20060914,000000,12.556,12.612,12.308,12.376,2085673,0
+NTGR.US,D,20060915,000000,12.488,12.587,12.264,12.414,1399544,0
+NTGR.US,D,20060918,000000,12.395,12.687,12.376,12.587,1170388,0
+NTGR.US,D,20060919,000000,12.625,12.892,12.476,12.674,1439462,0
+NTGR.US,D,20060920,000000,12.774,13.252,12.73,13.184,1040661,0
+NTGR.US,D,20060921,000000,13.172,13.234,12.892,13.004,928489,0
+NTGR.US,D,20060922,000000,12.985,13.072,12.793,12.979,644883,0
+NTGR.US,D,20060925,000000,12.954,13.277,12.737,13.159,789014,0
+NTGR.US,D,20060926,000000,13.172,13.327,12.979,13.203,663925,0
+NTGR.US,D,20060927,000000,13.19,13.377,13.091,13.221,1161621,0
+NTGR.US,D,20060928,000000,13.246,13.296,12.861,12.886,1264482,0
+NTGR.US,D,20060929,000000,12.886,13.066,12.793,12.793,929540,0
+NTGR.US,D,20061002,000000,12.737,12.861,12.488,12.761,943239,0
+NTGR.US,D,20061003,000000,12.699,12.836,12.432,12.643,1003780,0
+NTGR.US,D,20061004,000000,12.563,12.898,12.563,12.848,938897,0
+NTGR.US,D,20061005,000000,12.78,13.053,12.718,13.047,632153,0
+NTGR.US,D,20061006,000000,12.954,13.178,12.954,13.066,731284,0
+NTGR.US,D,20061009,000000,13.097,13.097,12.724,12.861,651946,0
+NTGR.US,D,20061010,000000,12.923,13.078,12.83,12.979,686547,0
+NTGR.US,D,20061011,000000,12.979,13.961,12.892,13.669,1960406,0
+NTGR.US,D,20061012,000000,13.793,14.023,13.637,14.004,836891,0
+NTGR.US,D,20061013,000000,13.992,14.259,13.83,14.215,930926,0
+NTGR.US,D,20061016,000000,14.153,14.576,14.153,14.445,1029250,0
+NTGR.US,D,20061017,000000,14.476,14.507,14.135,14.408,606920,0
+NTGR.US,D,20061018,000000,14.427,14.613,13.992,14.06,1315863,0
+NTGR.US,D,20061019,000000,13.358,14.091,13.358,14.01,1465269,0
+NTGR.US,D,20061020,000000,14.054,14.054,13.743,13.911,480313,0
+NTGR.US,D,20061023,000000,13.824,14.184,13.793,13.892,473195,0
+NTGR.US,D,20061024,000000,13.799,13.892,13.495,13.669,706306,0
+NTGR.US,D,20061025,000000,13.644,13.948,13.606,13.905,614923,0
+NTGR.US,D,20061026,000000,14.016,14.756,13.942,14.687,2462465,0
+NTGR.US,D,20061027,000000,16.744,17.49,16.651,17.073,8063600,0
+NTGR.US,D,20061030,000000,16.992,17.073,16.663,16.819,1348168,0
+NTGR.US,D,20061031,000000,16.899,16.924,16.489,16.651,1145352,0
+NTGR.US,D,20061101,000000,16.713,16.744,15.998,16.309,1374321,0
+NTGR.US,D,20061102,000000,16.172,16.402,16.123,16.234,718384,0
+NTGR.US,D,20061103,000000,16.303,16.309,16.092,16.222,850060,0
+NTGR.US,D,20061106,000000,16.346,16.806,16.315,16.719,1323899,0
+NTGR.US,D,20061107,000000,16.75,16.887,16.651,16.676,1031585,0
+NTGR.US,D,20061108,000000,16.508,16.775,16.464,16.719,876678,0
+NTGR.US,D,20061109,000000,16.906,17.048,16.315,16.44,897205,0
+NTGR.US,D,20061110,000000,16.408,16.676,16.346,16.62,695070,0
+NTGR.US,D,20061113,000000,16.763,17.005,16.558,16.589,909634,0
+NTGR.US,D,20061114,000000,16.576,16.769,16.508,16.682,1210633,0
+NTGR.US,D,20061115,000000,16.645,17.396,16.62,16.949,1985536,0
+NTGR.US,D,20061116,000000,17.03,17.03,16.688,16.781,567376,0
+NTGR.US,D,20061117,000000,16.154,16.638,15.725,15.818,2053003,0
+NTGR.US,D,20061120,000000,15.781,16.452,15.75,16.297,977435,0
+NTGR.US,D,20061121,000000,16.334,16.44,16.197,16.309,420465,0
+NTGR.US,D,20061122,000000,16.315,16.62,15.998,16.309,355289,0
+NTGR.US,D,20061124,000000,16.222,16.551,16.191,16.371,190472,0
+NTGR.US,D,20061127,000000,16.315,16.39,15.47,15.626,830177,0
+NTGR.US,D,20061128,000000,15.532,16.017,15.439,15.936,836273,0
+NTGR.US,D,20061129,000000,16.042,16.315,15.812,16.116,907347,0
+NTGR.US,D,20061130,000000,16.166,16.272,15.905,16.154,539188,0
+NTGR.US,D,20061201,000000,16.054,16.166,15.725,15.961,524977,0
+NTGR.US,D,20061204,000000,15.961,16.073,15.781,15.887,1259584,0
+NTGR.US,D,20061205,000000,15.992,16.067,15.644,15.961,1086850,0
+NTGR.US,D,20061206,000000,15.899,16.334,15.725,16.266,1350537,0
+NTGR.US,D,20061207,000000,16.34,16.57,16.253,16.266,695776,0
+NTGR.US,D,20061208,000000,16.266,16.607,16.154,16.427,870153,0
+NTGR.US,D,20061211,000000,16.645,17.198,16.589,17.011,1855733,0
+NTGR.US,D,20061212,000000,17.104,17.21,16.048,16.446,1550086,0
+NTGR.US,D,20061213,000000,16.433,16.464,16.278,16.396,486160,0
+NTGR.US,D,20061214,000000,16.396,16.881,16.396,16.657,430304,0
+NTGR.US,D,20061215,000000,16.607,16.899,16.427,16.732,1759708,0
+NTGR.US,D,20061218,000000,16.806,16.999,16.52,16.545,688337,0
+NTGR.US,D,20061219,000000,16.508,16.8,16.346,16.7,578512,0
+NTGR.US,D,20061220,000000,16.377,16.837,16.371,16.7,423908,0
+NTGR.US,D,20061221,000000,16.75,16.924,16.284,16.44,758848,0
+NTGR.US,D,20061222,000000,16.402,16.402,16.011,16.253,680745,0
+NTGR.US,D,20061226,000000,16.259,16.676,16.259,16.582,472455,0
+NTGR.US,D,20061227,000000,16.682,16.868,16.551,16.694,375255,0
+NTGR.US,D,20061228,000000,16.707,16.775,16.613,16.613,338894,0
+NTGR.US,D,20061229,000000,16.657,16.781,16.297,16.309,519539,0
+NTGR.US,D,20070103,000000,16.52,17.048,16.44,16.663,1706400,0
+NTGR.US,D,20070104,000000,16.682,17.974,16.464,17.819,2235872,0
+NTGR.US,D,20070105,000000,17.955,18.291,17.645,17.688,3226309,0
+NTGR.US,D,20070108,000000,17.955,18.639,17.918,18.39,2786453,0
+NTGR.US,D,20070109,000000,18.589,18.589,17.918,18.415,1242004,0
+NTGR.US,D,20070110,000000,18.415,18.645,18.036,18.434,828895,0
+NTGR.US,D,20070111,000000,18.453,18.608,18.198,18.39,1001208,0
+NTGR.US,D,20070112,000000,18.446,18.453,17.974,18.161,1240039,0
+NTGR.US,D,20070116,000000,18.266,19.453,18.266,19.235,2624161,0
+NTGR.US,D,20070117,000000,19.068,19.167,18.465,18.502,1162791,0
+NTGR.US,D,20070118,000000,18.453,18.477,17.117,17.396,3056454,0
+NTGR.US,D,20070119,000000,17.291,17.688,16.713,17.44,2141987,0
+NTGR.US,D,20070122,000000,17.483,17.558,16.862,17.204,824703,0
+NTGR.US,D,20070123,000000,17.235,17.39,16.93,17.191,650941,0
+NTGR.US,D,20070124,000000,17.39,17.819,17.21,17.639,873564,0
+NTGR.US,D,20070125,000000,17.688,17.931,17.278,17.409,961693,0
+NTGR.US,D,20070126,000000,17.663,17.763,17.117,17.353,656546,0
+NTGR.US,D,20070129,000000,17.378,17.477,16.999,17.067,647545,0
+NTGR.US,D,20070130,000000,17.03,17.21,16.806,16.937,685215,0
+NTGR.US,D,20070131,000000,16.874,17.024,15.781,15.998,3067409,0
+NTGR.US,D,20070201,000000,16.011,16.234,15.787,15.967,1447819,0
+NTGR.US,D,20070202,000000,16.253,16.874,15.98,16.676,1489693,0
+NTGR.US,D,20070205,000000,16.738,16.738,16.079,16.365,1188093,0
+NTGR.US,D,20070206,000000,16.384,16.607,16.141,16.408,503625,0
+NTGR.US,D,20070207,000000,16.589,16.912,16.489,16.893,1107718,0
+NTGR.US,D,20070208,000000,16.794,16.93,16.558,16.874,803599,0
+NTGR.US,D,20070209,000000,16.906,16.955,16.421,16.607,948092,0
+NTGR.US,D,20070212,000000,16.545,16.688,16.353,16.595,826195,0
+NTGR.US,D,20070213,000000,16.464,16.527,15.769,15.955,1156594,0
+NTGR.US,D,20070214,000000,16.023,16.34,15.955,16.154,1369562,0
+NTGR.US,D,20070215,000000,16.266,16.744,16.017,16.676,2076112,0
+NTGR.US,D,20070216,000000,17.086,17.67,16.856,17.595,3667421,0
+NTGR.US,D,20070220,000000,17.62,18.303,17.62,18.03,1620170,0
+NTGR.US,D,20070221,000000,17.962,17.968,17.434,17.657,1022132,0
+NTGR.US,D,20070222,000000,17.707,17.85,17.521,17.844,893216,0
+NTGR.US,D,20070223,000000,17.831,17.9,17.663,17.688,554169,0
+NTGR.US,D,20070226,000000,17.813,17.831,17.322,17.583,603381,0
+NTGR.US,D,20070227,000000,17.309,17.396,16.527,16.899,1697830,0
+NTGR.US,D,20070228,000000,16.961,17.166,16.613,16.794,1252857,0
+NTGR.US,D,20070301,000000,16.502,16.582,15.893,16.21,2101187,0
+NTGR.US,D,20070302,000000,16.054,16.34,15.762,15.887,1684554,0
+NTGR.US,D,20070305,000000,15.7,16.203,15.595,15.986,1054432,0
+NTGR.US,D,20070306,000000,16.309,16.682,16.203,16.514,1005055,0
+NTGR.US,D,20070307,000000,16.495,16.992,16.377,16.837,1283019,0
+NTGR.US,D,20070308,000000,16.999,17.129,16.477,16.508,807005,0
+NTGR.US,D,20070309,000000,16.589,16.8,16.29,16.489,970672,0
+NTGR.US,D,20070312,000000,16.52,17.291,16.408,17.253,1098091,0
+NTGR.US,D,20070313,000000,17.39,17.39,16.508,16.582,1007809,0
+NTGR.US,D,20070314,000000,16.508,16.906,16.402,16.893,1264736,0
+NTGR.US,D,20070315,000000,16.893,17.185,16.713,17.098,672430,0
+NTGR.US,D,20070316,000000,17.086,17.272,16.899,17.216,1076815,0
+NTGR.US,D,20070319,000000,17.347,17.458,17.148,17.266,703476,0
+NTGR.US,D,20070320,000000,17.347,17.347,17.086,17.21,676597,0
+NTGR.US,D,20070321,000000,17.154,17.521,17.117,17.384,693541,0
+NTGR.US,D,20070322,000000,17.496,17.589,17.148,17.39,629137,0
+NTGR.US,D,20070323,000000,17.403,17.688,17.247,17.496,945227,0
+NTGR.US,D,20070326,000000,17.589,17.645,17.272,17.39,732667,0
+NTGR.US,D,20070327,000000,17.396,17.421,17.16,17.21,532262,0
+NTGR.US,D,20070328,000000,17.191,17.229,16.93,16.992,912095,0
+NTGR.US,D,20070329,000000,17.098,17.166,15.532,17.079,755612,0
+NTGR.US,D,20070330,000000,17.297,17.918,17.247,17.726,1889891,0
+NTGR.US,D,20070402,000000,17.769,17.987,17.707,17.893,1224882,0
+NTGR.US,D,20070403,000000,18.018,18.297,17.962,18.129,1026668,0
+NTGR.US,D,20070404,000000,18.279,18.285,17.943,17.955,843115,0
+NTGR.US,D,20070405,000000,18.142,18.434,17.987,18.384,907142,0
+NTGR.US,D,20070409,000000,18.608,18.626,17.893,18.21,773890,0
+NTGR.US,D,20070410,000000,18.204,18.62,18.179,18.564,1014231,0
+NTGR.US,D,20070411,000000,18.608,18.633,18.154,18.334,943294,0
+NTGR.US,D,20070412,000000,18.254,18.633,18.148,18.633,647384,0
+NTGR.US,D,20070413,000000,18.633,18.937,18.496,18.788,1193034,0
+NTGR.US,D,20070416,000000,18.707,19.198,18.707,19.049,908916,0
+NTGR.US,D,20070417,000000,19.161,19.161,18.8,18.894,701196,0
+NTGR.US,D,20070418,000000,18.788,18.813,18.415,18.682,688514,0
+NTGR.US,D,20070419,000000,18.682,18.695,18.334,18.465,837840,0
+NTGR.US,D,20070420,000000,18.695,18.85,18.378,18.676,711432,0
+NTGR.US,D,20070423,000000,18.633,18.745,18.359,18.428,904869,0
+NTGR.US,D,20070424,000000,18.515,18.608,18.328,18.521,803699,0
+NTGR.US,D,20070425,000000,18.614,18.856,18.484,18.732,711886,0
+NTGR.US,D,20070426,000000,19.005,19.745,18.9,19.583,1992917,0
+NTGR.US,D,20070427,000000,20.944,22.367,20.789,21.832,4254332,0
+NTGR.US,D,20070430,000000,21.77,21.808,20.869,20.882,1689372,0
+NTGR.US,D,20070501,000000,20.888,21.497,20.888,21.397,1252141,0
+NTGR.US,D,20070502,000000,21.286,21.733,21.192,21.578,1014960,0
+NTGR.US,D,20070503,000000,21.441,22.006,21.404,21.714,1478979,0
+NTGR.US,D,20070504,000000,22,23.007,21.882,22.143,1529929,0
+NTGR.US,D,20070507,000000,22.298,22.305,21.776,21.888,683354,0
+NTGR.US,D,20070508,000000,21.901,22.124,21.752,21.895,975417,0
+NTGR.US,D,20070509,000000,21.714,21.888,21.59,21.721,799686,0
+NTGR.US,D,20070510,000000,21.683,21.702,20.882,21,1166997,0
+NTGR.US,D,20070511,000000,21.099,21.783,20.82,21.727,1210058,0
+NTGR.US,D,20070514,000000,21.615,21.981,21.379,21.739,1616043,0
+NTGR.US,D,20070515,000000,21.677,21.795,20.801,20.969,1031268,0
+NTGR.US,D,20070516,000000,20.938,21.888,20.813,21.888,1883156,0
+NTGR.US,D,20070517,000000,21.888,21.888,21.006,21.143,1522603,0
+NTGR.US,D,20070518,000000,21.186,21.627,20.994,21.385,863442,0
+NTGR.US,D,20070521,000000,21.41,21.975,21.41,21.696,1383193,0
+NTGR.US,D,20070522,000000,21.764,22.36,21.621,22.311,1231195,0
+NTGR.US,D,20070523,000000,22.497,22.522,21.832,21.994,925212,0
+NTGR.US,D,20070524,000000,22.006,22.013,21.348,21.478,1074265,0
+NTGR.US,D,20070525,000000,21.497,21.776,21.466,21.615,826387,0
+NTGR.US,D,20070529,000000,21.702,22.454,21.702,22.267,1010640,0
+NTGR.US,D,20070530,000000,22.087,22.516,21.857,22.336,1630321,0
+NTGR.US,D,20070531,000000,22.342,23.709,22.336,23.181,2068881,0
+NTGR.US,D,20070601,000000,23.404,23.516,22.783,22.988,1358029,0
+NTGR.US,D,20070604,000000,22.814,23.379,22.814,23.311,708189,0
+NTGR.US,D,20070605,000000,23.324,23.46,22.988,23.361,625813,0
+NTGR.US,D,20070606,000000,23.15,23.237,22.653,22.963,756815,0
+NTGR.US,D,20070607,000000,22.976,23.23,21.994,22.025,1275912,0
+NTGR.US,D,20070608,000000,21.795,22.715,21.037,22.677,1168120,0
+NTGR.US,D,20070611,000000,22.59,22.628,22.205,22.404,798801,0
+NTGR.US,D,20070612,000000,22.28,22.522,21.994,22.155,750388,0
+NTGR.US,D,20070613,000000,22.317,22.454,21.994,22.392,806475,0
+NTGR.US,D,20070614,000000,22.398,22.907,22.398,22.708,787118,0
+NTGR.US,D,20070615,000000,22.988,23.609,22.895,23.454,1127067,0
+NTGR.US,D,20070618,000000,23.609,23.609,22.994,23.081,938800,0
+NTGR.US,D,20070619,000000,22.988,23.678,22.895,23.522,717821,0
+NTGR.US,D,20070620,000000,23.702,24.075,22.913,22.926,904319,0
+NTGR.US,D,20070621,000000,22.945,23.274,22.771,23.212,791017,0
+NTGR.US,D,20070622,000000,23.28,23.28,22.516,22.826,719974,0
+NTGR.US,D,20070625,000000,22.833,23.299,22.373,22.64,1080861,0
+NTGR.US,D,20070626,000000,22.677,22.739,22.037,22.124,939927,0
+NTGR.US,D,20070627,000000,22.031,22.286,21.627,21.926,2636697,0
+NTGR.US,D,20070628,000000,22,22.69,21.888,22.236,1253501,0
+NTGR.US,D,20070629,000000,22.429,22.926,22.329,22.522,1730294,0
+NTGR.US,D,20070702,000000,22.435,23.075,22.423,22.795,1654675,0
+NTGR.US,D,20070703,000000,22.901,23.205,22.882,23.05,400011,0
+NTGR.US,D,20070705,000000,23.05,23.23,22.845,23.218,905051,0
+NTGR.US,D,20070706,000000,23.255,23.268,22.882,22.926,733541,0
+NTGR.US,D,20070709,000000,23.702,24.026,23.404,23.777,1880718,0
+NTGR.US,D,20070710,000000,23.889,24.231,23.454,23.752,1415483,0
+NTGR.US,D,20070711,000000,23.789,24.647,23.765,24.106,2051797,0
+NTGR.US,D,20070712,000000,24.386,24.411,23.535,23.876,1647461,0
+NTGR.US,D,20070713,000000,24.05,24.454,23.926,24.299,1043291,0
+NTGR.US,D,20070716,000000,24.808,25.1,24.46,24.554,1895044,0
+NTGR.US,D,20070717,000000,25.144,25.678,24.728,25.187,1879189,0
+NTGR.US,D,20070718,000000,25.113,25.113,24.678,25.082,952105,0
+NTGR.US,D,20070719,000000,25.343,25.66,25.206,25.293,753636,0
+NTGR.US,D,20070720,000000,25.237,25.343,24.603,25.268,1361873,0
+NTGR.US,D,20070723,000000,25.268,25.467,24.958,24.976,901670,0
+NTGR.US,D,20070724,000000,24.287,24.74,23.367,24.181,2562923,0
+NTGR.US,D,20070725,000000,24.231,24.752,23.423,24.007,1558977,0
+NTGR.US,D,20070726,000000,23.647,23.796,21.677,23.497,3308057,0
+NTGR.US,D,20070727,000000,19.975,20.08,17.862,17.949,14523254,0
+NTGR.US,D,20070730,000000,18.173,18.173,16.732,17.446,4547734,0
+NTGR.US,D,20070731,000000,17.477,17.794,17.073,17.185,2517833,0
+NTGR.US,D,20070801,000000,17.179,17.322,16.62,17.104,3673391,0
+NTGR.US,D,20070802,000000,17.048,17.707,17.048,17.539,2371196,0
+NTGR.US,D,20070803,000000,17.434,17.533,16.812,16.868,2211872,0
+NTGR.US,D,20070806,000000,16.881,17.092,16.651,17.017,2476051,0
+NTGR.US,D,20070807,000000,16.968,17.831,16.582,17.639,2525844,0
+NTGR.US,D,20070808,000000,18.042,20.174,17.862,18.925,3065576,0
+NTGR.US,D,20070809,000000,18.372,20.689,18.018,19.67,2707189,0
+NTGR.US,D,20070810,000000,19.31,20.155,18.95,19.285,2039771,0
+NTGR.US,D,20070813,000000,19.49,20.366,18.453,18.54,2352429,0
+NTGR.US,D,20070814,000000,19.428,19.608,17.403,17.825,2001637,0
+NTGR.US,D,20070815,000000,17.744,18.453,17.527,18.049,1228224,0
+NTGR.US,D,20070816,000000,17.775,18.378,16.961,18.179,1147385,0
+NTGR.US,D,20070817,000000,18.906,18.981,18.142,18.62,1238430,0
+NTGR.US,D,20070820,000000,18.701,18.881,18.223,18.453,493675,0
+NTGR.US,D,20070821,000000,18.26,18.676,18.179,18.502,362442,0
+NTGR.US,D,20070822,000000,18.682,18.838,18.378,18.602,682345,0
+NTGR.US,D,20070823,000000,18.732,18.813,18.136,18.465,673916,0
+NTGR.US,D,20070824,000000,18.434,18.732,18.334,18.695,551892,0
+NTGR.US,D,20070827,000000,18.633,18.701,18.303,18.366,340758,0
+NTGR.US,D,20070828,000000,18.378,18.639,17.521,17.533,985687,0
+NTGR.US,D,20070829,000000,17.788,18.297,17.763,18.142,543810,0
+NTGR.US,D,20070830,000000,17.887,18.266,17.552,17.67,708138,0
+NTGR.US,D,20070831,000000,17.893,18.813,17.334,17.434,941037,0
+NTGR.US,D,20070904,000000,17.533,17.632,17.403,17.421,884287,0
+NTGR.US,D,20070905,000000,17.458,17.645,17.229,17.384,932787,0
+NTGR.US,D,20070906,000000,17.396,17.446,16.819,16.887,1033327,0
+NTGR.US,D,20070907,000000,16.551,16.819,16.061,16.197,1418813,0
+NTGR.US,D,20070910,000000,16.309,17.017,16.309,16.682,787866,0
+NTGR.US,D,20070911,000000,16.906,17.272,16.763,17.191,920648,0
+NTGR.US,D,20070912,000000,17.247,17.465,17.011,17.03,673428,0
+NTGR.US,D,20070913,000000,17.291,17.924,16.992,17.862,1249832,0
+NTGR.US,D,20070914,000000,17.831,17.831,17.303,17.794,1173438,0
+NTGR.US,D,20070917,000000,17.794,17.794,17.21,17.284,979576,0
+NTGR.US,D,20070918,000000,17.415,18.061,17.291,17.471,1117114,0
+NTGR.US,D,20070919,000000,17.583,17.887,17.49,17.608,554710,0
+NTGR.US,D,20070920,000000,17.558,17.738,17.403,17.564,541733,0
+NTGR.US,D,20070921,000000,17.732,17.918,17.527,17.738,943935,0
+NTGR.US,D,20070924,000000,17.806,18.061,17.471,17.601,794161,0
+NTGR.US,D,20070925,000000,17.427,18.105,17.353,17.912,896785,0
+NTGR.US,D,20070926,000000,18.092,18.732,18.018,18.701,1113679,0
+NTGR.US,D,20070927,000000,18.825,19.708,18.794,19.527,1308275,0
+NTGR.US,D,20070928,000000,19.577,19.813,18.67,18.9,775424,0
+NTGR.US,D,20071001,000000,18.912,19.341,18.912,19.142,532119,0
+NTGR.US,D,20071002,000000,19.068,19.092,18.453,18.726,815117,0
+NTGR.US,D,20071003,000000,18.689,19.155,18.558,18.968,1052438,0
+NTGR.US,D,20071004,000000,19.074,19.117,18.658,18.763,641532,0
+NTGR.US,D,20071005,000000,18.987,19.875,18.987,19.795,1318424,0
+NTGR.US,D,20071008,000000,19.788,20.037,19.596,19.838,967406,0
+NTGR.US,D,20071009,000000,20,20,19.527,19.739,1423929,0
+NTGR.US,D,20071010,000000,19.652,20.938,19.652,20.596,1324290,0
+NTGR.US,D,20071011,000000,20.782,20.832,19.732,20.043,1545080,0
+NTGR.US,D,20071012,000000,20.031,20.503,20.031,20.428,891293,0
+NTGR.US,D,20071015,000000,20.546,20.565,20.087,20.13,947041,0
+NTGR.US,D,20071016,000000,20.099,20.267,19.409,19.416,844188,0
+NTGR.US,D,20071017,000000,19.695,20.316,19.521,19.838,1260770,0
+NTGR.US,D,20071018,000000,19.925,20.13,19.832,20.012,759921,0
+NTGR.US,D,20071019,000000,20.105,20.124,18.67,18.707,1431176,0
+NTGR.US,D,20071022,000000,18.794,19.503,18.477,18.769,1219102,0
+NTGR.US,D,20071023,000000,19.117,19.863,18.962,19.546,1622478,0
+NTGR.US,D,20071024,000000,19.478,19.77,18.987,19.447,836638,0
+NTGR.US,D,20071025,000000,19.428,20.08,19.229,19.565,1433558,0
+NTGR.US,D,20071026,000000,21.745,22.298,20.577,20.907,2902308,0
+NTGR.US,D,20071029,000000,21.149,21.994,21.099,21.776,1489976,0
+NTGR.US,D,20071030,000000,21.733,21.95,21.547,21.621,886147,0
+NTGR.US,D,20071031,000000,21.652,22.112,21.59,21.957,929091,0
+NTGR.US,D,20071101,000000,21.509,21.671,20.981,21.025,1001255,0
+NTGR.US,D,20071102,000000,21.248,21.379,20.882,21.217,673238,0
+NTGR.US,D,20071105,000000,20.963,21.068,20.354,20.671,907847,0
+NTGR.US,D,20071106,000000,20.739,21.018,20.397,21.018,864469,0
+NTGR.US,D,20071107,000000,20.658,21.149,20.416,20.434,806784,0
+NTGR.US,D,20071108,000000,20.379,20.497,18.639,19.571,1329832,0
+NTGR.US,D,20071109,000000,19.26,19.503,18.856,19.018,714167,0
+NTGR.US,D,20071112,000000,18.95,19.695,18.95,19.447,1127167,0
+NTGR.US,D,20071113,000000,19.596,20.782,19.316,20.565,1455467,0
+NTGR.US,D,20071114,000000,20.658,20.714,20.192,20.285,1469955,0
+NTGR.US,D,20071115,000000,20.18,20.254,19.59,19.95,1017302,0
+NTGR.US,D,20071116,000000,20,20.416,19.757,20.279,624751,0
+NTGR.US,D,20071119,000000,20.192,20.254,19.664,19.695,1053813,0
+NTGR.US,D,20071120,000000,19.732,19.882,18.906,19.391,864237,0
+NTGR.US,D,20071121,000000,19.012,19.31,18.745,18.838,623721,0
+NTGR.US,D,20071123,000000,18.999,19.31,18.95,19.105,172965,0
+NTGR.US,D,20071126,000000,19.08,19.285,18.546,18.788,1242338,0
+NTGR.US,D,20071127,000000,18.807,19.795,18.807,19.372,813466,0
+NTGR.US,D,20071128,000000,19.664,20.813,19.527,20.652,1018639,0
+NTGR.US,D,20071129,000000,20.621,21.05,20.503,20.845,728753,0
+NTGR.US,D,20071130,000000,21.149,21.317,20.82,21.056,864592,0
+NTGR.US,D,20071203,000000,20.826,21.068,20.211,20.695,578768,0
+NTGR.US,D,20071204,000000,20.702,20.702,20.13,20.279,381022,0
+NTGR.US,D,20071205,000000,20.36,20.869,20.192,20.316,776865,0
+NTGR.US,D,20071206,000000,20.316,21.124,20.285,21.105,670336,0
+NTGR.US,D,20071207,000000,21.211,21.397,21,21.354,593711,0
+NTGR.US,D,20071210,000000,21.534,21.745,21.404,21.646,552452,0
+NTGR.US,D,20071211,000000,21.783,21.907,20.888,20.969,650012,0
+NTGR.US,D,20071212,000000,21.279,21.435,20.857,21.155,698960,0
+NTGR.US,D,20071213,000000,21.031,21.211,20.714,21.118,497263,0
+NTGR.US,D,20071214,000000,20.845,21.236,20.758,21.037,527524,0
+NTGR.US,D,20071217,000000,21,21.031,20.41,20.521,612018,0
+NTGR.US,D,20071218,000000,20.621,20.882,20.198,20.851,870279,0
+NTGR.US,D,20071219,000000,20.876,21.093,20.459,20.807,549066,0
+NTGR.US,D,20071220,000000,21.062,21.329,20.639,21.329,804929,0
+NTGR.US,D,20071221,000000,21.64,22.149,21.292,22.081,1824783,0
+NTGR.US,D,20071224,000000,22.087,22.522,22.087,22.522,410192,0
+NTGR.US,D,20071226,000000,22.522,22.988,22.522,22.864,663404,0
+NTGR.US,D,20071227,000000,22.889,22.895,22.41,22.485,709195,0
+NTGR.US,D,20071228,000000,22.684,22.839,22.218,22.292,903685,0
+NTGR.US,D,20071231,000000,22.236,22.64,22.068,22.162,884607,0
+NTGR.US,D,20080102,000000,21.621,21.677,21.062,21.547,938755,0
+NTGR.US,D,20080103,000000,21.547,21.696,20.869,20.994,1007788,0
+NTGR.US,D,20080104,000000,20.764,20.813,19.297,19.409,1769232,0
+NTGR.US,D,20080107,000000,19.465,19.465,18.763,19.179,1082739,0
+NTGR.US,D,20080108,000000,19.229,19.819,18.614,18.633,1272238,0
+NTGR.US,D,20080109,000000,18.639,18.856,18.285,18.751,1726074,0
+NTGR.US,D,20080110,000000,18.651,18.72,18.036,18.44,1858831,0
+NTGR.US,D,20080111,000000,18.328,18.564,17.676,17.887,1580366,0
+NTGR.US,D,20080114,000000,17.955,18.055,17.608,17.9,1634697,0
+NTGR.US,D,20080115,000000,17.645,17.825,17.396,17.676,944248,0
+NTGR.US,D,20080116,000000,17.446,17.62,16.787,17.253,1060283,0
+NTGR.US,D,20080117,000000,17.297,17.483,16.7,16.775,687769,0
+NTGR.US,D,20080118,000000,16.8,17.639,16.775,17.328,1571473,0
+NTGR.US,D,20080122,000000,16.527,17.079,16.34,16.725,995201,0
+NTGR.US,D,20080123,000000,16.62,16.93,15.688,16.887,923587,0
+NTGR.US,D,20080124,000000,17.048,17.608,17.03,17.266,1119472,0
+NTGR.US,D,20080125,000000,17.577,17.614,16.558,17.048,1071738,0
+NTGR.US,D,20080128,000000,17.079,17.117,16.638,16.912,585151,0
+NTGR.US,D,20080129,000000,17.048,17.129,16.309,16.346,1074658,0
+NTGR.US,D,20080130,000000,16.309,16.974,16.309,16.52,873379,0
+NTGR.US,D,20080131,000000,16.446,16.837,16.185,16.564,560319,0
+NTGR.US,D,20080201,000000,16.682,17.191,16.551,17.154,587107,0
+NTGR.US,D,20080204,000000,17.365,17.595,16.868,17.086,1146110,0
+NTGR.US,D,20080205,000000,16.868,17.111,16.657,16.763,674725,0
+NTGR.US,D,20080206,000000,17.03,17.03,16.284,16.377,647914,0
+NTGR.US,D,20080207,000000,16.21,16.7,15.974,16.384,1082850,0
+NTGR.US,D,20080208,000000,16.272,16.595,15.837,16.154,1015334,0
+NTGR.US,D,20080211,000000,15.967,16.75,15.967,16.458,1111146,0
+NTGR.US,D,20080212,000000,16.576,16.713,15.992,16.092,1435553,0
+NTGR.US,D,20080213,000000,16.365,16.744,16.148,16.694,2273132,0
+NTGR.US,D,20080214,000000,14.911,15.216,13.37,13.414,9349620,0
+NTGR.US,D,20080215,000000,13.345,13.892,13.078,13.501,2753202,0
+NTGR.US,D,20080219,000000,13.855,13.855,13.519,13.557,1836308,0
+NTGR.US,D,20080220,000000,13.544,13.749,13.42,13.569,1299156,0
+NTGR.US,D,20080221,000000,13.669,13.724,13.091,13.159,1430589,0
+NTGR.US,D,20080222,000000,13.221,13.488,13.109,13.327,1498904,0
+NTGR.US,D,20080225,000000,13.358,13.7,13.258,13.631,974704,0
+NTGR.US,D,20080226,000000,13.563,13.687,13.408,13.563,1267891,0
+NTGR.US,D,20080227,000000,13.42,14.097,13.42,13.979,1403615,0
+NTGR.US,D,20080228,000000,14.097,14.097,13.669,13.718,1001933,0
+NTGR.US,D,20080229,000000,13.669,13.836,13.513,13.557,1141011,0
+NTGR.US,D,20080303,000000,13.669,13.669,12.96,13.091,1104614,0
+NTGR.US,D,20080304,000000,12.923,13.072,12.699,13.029,1177728,0
+NTGR.US,D,20080305,000000,13.196,13.265,12.935,13.022,836155,0
+NTGR.US,D,20080306,000000,12.898,13.196,12.898,13.053,1059047,0
+NTGR.US,D,20080307,000000,12.948,13.358,12.929,13.116,1705002,0
+NTGR.US,D,20080310,000000,13.165,13.526,13.035,13.072,1220485,0
+NTGR.US,D,20080311,000000,13.097,13.408,13.035,13.14,1884521,0
+NTGR.US,D,20080312,000000,13.14,13.147,12.923,13.078,1417112,0
+NTGR.US,D,20080313,000000,12.786,12.793,12.128,12.407,2138924,0
+NTGR.US,D,20080314,000000,12.488,12.488,11.985,12.153,1247589,0
+NTGR.US,D,20080317,000000,11.836,11.916,11.544,11.662,1147257,0
+NTGR.US,D,20080318,000000,12.035,12.836,11.842,12.656,1033983,0
+NTGR.US,D,20080319,000000,12.737,12.774,12.078,12.078,719261,0
+NTGR.US,D,20080320,000000,12.202,12.42,12.084,12.24,1230628,0
+NTGR.US,D,20080324,000000,12.42,12.911,12.345,12.761,681258,0
+NTGR.US,D,20080325,000000,12.855,12.855,12.463,12.743,394222,0
+NTGR.US,D,20080326,000000,12.73,12.892,12.643,12.836,314637,0
+NTGR.US,D,20080327,000000,12.761,12.805,12.314,12.358,655895,0
+NTGR.US,D,20080328,000000,12.407,12.643,12.277,12.327,298157,0
+NTGR.US,D,20080331,000000,12.513,12.674,12.364,12.395,423750,0
+NTGR.US,D,20080401,000000,12.494,12.718,12.494,12.637,551935,0
+NTGR.US,D,20080402,000000,12.612,12.805,12.314,12.389,759646,0
+NTGR.US,D,20080403,000000,12.376,12.575,12.146,12.42,647481,0
+NTGR.US,D,20080404,000000,12.532,12.532,12.32,12.426,628211,0
+NTGR.US,D,20080407,000000,12.538,12.544,12.028,12.215,815927,0
+NTGR.US,D,20080408,000000,12.32,12.643,12.302,12.563,615185,0
+NTGR.US,D,20080409,000000,12.581,12.687,12.283,12.351,321666,0
+NTGR.US,D,20080410,000000,12.32,12.525,12.184,12.221,542402,0
+NTGR.US,D,20080411,000000,12.059,12.14,11.587,11.674,918383,0
+NTGR.US,D,20080414,000000,11.656,11.929,11.618,11.668,882222,0
+NTGR.US,D,20080415,000000,11.78,11.805,11.277,11.382,765709,0
+NTGR.US,D,20080416,000000,11.519,11.96,11.494,11.898,798035,0
+NTGR.US,D,20080417,000000,11.879,12.066,11.718,11.979,577789,0
+NTGR.US,D,20080418,000000,12.177,12.532,12.146,12.32,906774,0
+NTGR.US,D,20080421,000000,12.24,12.538,12.24,12.351,1154867,0
+NTGR.US,D,20080422,000000,12.395,12.65,12.035,12.177,1092805,0
+NTGR.US,D,20080423,000000,12.221,12.451,11.997,12.115,928145,0
+NTGR.US,D,20080424,000000,12.14,12.848,12.072,12.507,3116336,0
+NTGR.US,D,20080425,000000,11.277,11.6,10.195,10.413,13013656,0
+NTGR.US,D,20080428,000000,10.251,10.531,9.978,10.239,2884529,0
+NTGR.US,D,20080429,000000,10.22,10.233,9.953,10.09,2235616,0
+NTGR.US,D,20080430,000000,10.077,10.227,9.947,10.071,2196003,0
+NTGR.US,D,20080501,000000,10.084,10.661,10.077,10.624,1787064,0
+NTGR.US,D,20080502,000000,10.705,10.848,10.487,10.78,1803405,0
+NTGR.US,D,20080505,000000,10.997,11.183,10.78,11.096,1581214,0
+NTGR.US,D,20080506,000000,11.028,11.196,10.811,11.078,1125736,0
+NTGR.US,D,20080507,000000,11.121,11.668,11.121,11.32,1399451,0
+NTGR.US,D,20080508,000000,11.382,11.463,10.873,11.04,2082340,0
+NTGR.US,D,20080509,000000,10.985,10.997,10.699,10.823,1599902,0
+NTGR.US,D,20080512,000000,10.86,11.028,10.811,10.966,823038,0
+NTGR.US,D,20080513,000000,10.879,11.245,10.879,11.214,875745,0
+NTGR.US,D,20080514,000000,11.27,11.649,11.239,11.438,1068978,0
+NTGR.US,D,20080515,000000,11.463,11.836,11.438,11.749,1032482,0
+NTGR.US,D,20080516,000000,11.798,11.798,11.432,11.674,797721,0
+NTGR.US,D,20080519,000000,11.923,12.289,11.705,11.78,1466301,0
+NTGR.US,D,20080520,000000,11.767,11.892,11.593,11.668,1167510,0
+NTGR.US,D,20080521,000000,11.711,11.842,11.339,11.463,615984,0
+NTGR.US,D,20080522,000000,11.463,11.767,11.376,11.606,682720,0
+NTGR.US,D,20080523,000000,11.525,11.612,11.376,11.432,477757,0
+NTGR.US,D,20080527,000000,11.5,11.743,11.432,11.674,377578,0
+NTGR.US,D,20080528,000000,11.674,11.792,11.407,11.525,687893,0
+NTGR.US,D,20080529,000000,11.463,12.035,11.463,11.885,807684,0
+NTGR.US,D,20080530,000000,11.941,12.072,11.73,11.798,944751,0
+NTGR.US,D,20080602,000000,11.885,11.885,11.264,11.488,721725,0
+NTGR.US,D,20080603,000000,11.494,11.718,11.432,11.55,690196,0
+NTGR.US,D,20080604,000000,11.494,11.867,11.488,11.631,690460,0
+NTGR.US,D,20080605,000000,11.631,11.792,11.593,11.687,524419,0
+NTGR.US,D,20080606,000000,11.631,11.637,11.183,11.258,685809,0
+NTGR.US,D,20080609,000000,11.252,11.482,11.065,11.214,647304,0
+NTGR.US,D,20080610,000000,11.183,11.277,10.96,11.053,603672,0
+NTGR.US,D,20080611,000000,11.003,11.016,10.438,10.456,1442432,0
+NTGR.US,D,20080612,000000,10.562,10.736,10.314,10.388,1117396,0
+NTGR.US,D,20080613,000000,10.481,10.593,10.015,10.171,1226113,0
+NTGR.US,D,20080616,000000,10.015,10.133,9.481,9.848,2611626,0
+NTGR.US,D,20080617,000000,9.91,10.096,9.848,9.935,1193348,0
+NTGR.US,D,20080618,000000,9.872,9.885,9.593,9.711,880612,0
+NTGR.US,D,20080619,000000,9.717,9.885,9.63,9.761,990099,0
+NTGR.US,D,20080620,000000,9.698,9.742,9.4064,9.698,1660236,0
+NTGR.US,D,20080623,000000,9.649,9.68,9.0834,9.1828,1669264,0
+NTGR.US,D,20080624,000000,9.0772,9.2014,8.7665,9.0896,1196936,0
+NTGR.US,D,20080625,000000,9.1641,9.4499,9.1641,9.3319,1591650,0
+NTGR.US,D,20080626,000000,9.1641,9.2449,8.6795,8.7354,1991439,0
+NTGR.US,D,20080627,000000,8.6982,8.7914,8.5739,8.7603,2188467,0
+NTGR.US,D,20080630,000000,8.723,8.9467,8.6112,8.6112,1417331,0
+NTGR.US,D,20080701,000000,8.5118,8.6982,8.3875,8.5118,1868419,0
+NTGR.US,D,20080702,000000,8.4931,8.5988,8.1328,8.1638,1327207,0
+NTGR.US,D,20080703,000000,8.1514,8.3067,8.0644,8.1328,685939,0
+NTGR.US,D,20080707,000000,8.1576,8.3999,8.0023,8.1576,1224499,0
+NTGR.US,D,20080708,000000,8.1887,8.3564,8.0334,8.344,811323,0
+NTGR.US,D,20080709,000000,8.3627,8.4559,8.0831,8.1266,749250,0
+NTGR.US,D,20080710,000000,8.1328,8.3192,8.0707,8.2011,654189,0
+NTGR.US,D,20080711,000000,8.2073,8.2633,7.8967,8.1079,1128735,0
+NTGR.US,D,20080714,000000,8.2633,8.3813,8.0272,8.1328,1133763,0
+NTGR.US,D,20080715,000000,8.0147,8.1887,7.7103,7.9961,932608,0
+NTGR.US,D,20080716,000000,8.0458,8.4931,8.0458,8.3627,1053298,0
+NTGR.US,D,20080717,000000,8.4931,8.7789,8.431,8.605,1501985,0
+NTGR.US,D,20080718,000000,8.5366,8.9032,8.5366,8.7479,1135580,0
+NTGR.US,D,20080721,000000,8.8846,9.1641,8.7727,9.1455,1109305,0
+NTGR.US,D,20080722,000000,9.1331,9.4251,9.1144,9.2573,2407921,0
+NTGR.US,D,20080723,000000,9.3878,9.593,9.2635,9.3692,1894589,0
+NTGR.US,D,20080724,000000,9.785,9.941,9.531,9.549,2367567,0
+NTGR.US,D,20080725,000000,9.599,9.748,9.3319,9.562,1268998,0
+NTGR.US,D,20080728,000000,9.4127,9.599,9.0461,9.1703,1460713,0
+NTGR.US,D,20080729,000000,9.189,9.58,9.189,9.4561,1015659,0
+NTGR.US,D,20080730,000000,9.556,9.674,9.3878,9.506,799411,0
+NTGR.US,D,20080731,000000,9.3754,9.692,9.3567,9.4127,665548,0
+NTGR.US,D,20080801,000000,9.4313,9.605,9.2325,9.4686,740108,0
+NTGR.US,D,20080804,000000,9.506,9.605,9.2635,9.4437,632052,0
+NTGR.US,D,20080805,000000,9.4996,9.674,9.481,9.618,712504,0
+NTGR.US,D,20080806,000000,9.611,9.823,9.543,9.705,716914,0
+NTGR.US,D,20080807,000000,9.674,9.866,9.667,9.717,928848,0
+NTGR.US,D,20080808,000000,9.754,9.91,9.736,9.829,991913,0
+NTGR.US,D,20080811,000000,9.903,10.146,9.879,9.966,1231230,0
+NTGR.US,D,20080812,000000,10.04,10.345,9.947,10.146,1095691,0
+NTGR.US,D,20080813,000000,10.245,10.376,9.997,10.27,729588,0
+NTGR.US,D,20080814,000000,10.177,10.512,10.152,10.475,868615,0
+NTGR.US,D,20080815,000000,10.512,10.873,10.475,10.68,1096214,0
+NTGR.US,D,20080818,000000,10.748,10.829,10.593,10.686,885953,0
+NTGR.US,D,20080819,000000,10.668,10.798,10.407,10.537,915599,0
+NTGR.US,D,20080820,000000,10.562,10.674,10.432,10.5,641624,0
+NTGR.US,D,20080821,000000,10.407,10.537,10.32,10.419,509770,0
+NTGR.US,D,20080822,000000,10.475,10.668,10.425,10.574,585130,0
+NTGR.US,D,20080825,000000,10.562,10.581,10.326,10.369,526804,0
+NTGR.US,D,20080826,000000,10.357,10.394,10.183,10.301,620428,0
+NTGR.US,D,20080827,000000,10.351,10.637,10.282,10.481,533828,0
+NTGR.US,D,20080828,000000,10.5,10.686,10.407,10.649,444731,0
+NTGR.US,D,20080829,000000,10.599,10.618,10.407,10.469,517644,0
+NTGR.US,D,20080902,000000,10.624,10.711,10.301,10.388,570968,0
+NTGR.US,D,20080903,000000,10.376,10.612,10.32,10.432,717011,0
+NTGR.US,D,20080904,000000,10.376,10.376,9.866,9.872,945699,0
+NTGR.US,D,20080905,000000,9.785,9.99,9.611,9.866,785453,0
+NTGR.US,D,20080908,000000,10.09,10.195,9.866,10.059,732583,0
+NTGR.US,D,20080909,000000,10.096,10.301,9.785,9.829,823773,0
+NTGR.US,D,20080910,000000,9.959,10.046,9.823,9.891,675506,0
+NTGR.US,D,20080911,000000,9.835,10.034,9.643,10.009,598057,0
+NTGR.US,D,20080912,000000,9.984,10.053,9.785,9.941,453470,0
+NTGR.US,D,20080915,000000,9.717,9.785,9.3132,9.3816,722683,0
+NTGR.US,D,20080916,000000,9.276,9.4934,9.1828,9.4127,752142,0
+NTGR.US,D,20080917,000000,9.2449,9.4686,9.1144,9.3505,924554,0
+NTGR.US,D,20080918,000000,9.4748,9.506,9.0772,9.2573,1377036,0
+NTGR.US,D,20080919,000000,9.674,9.785,9.3195,9.506,1604766,0
+NTGR.US,D,20080922,000000,9.568,9.624,9.0585,9.0958,1105641,0
+NTGR.US,D,20080923,000000,9.102,9.3567,8.9653,8.9902,629927,0
+NTGR.US,D,20080924,000000,9.0461,9.3195,8.897,9.0709,565307,0
+NTGR.US,D,20080925,000000,9.1455,9.587,9.1082,9.4437,720348,0
+NTGR.US,D,20080926,000000,9.307,9.307,8.9094,9.2635,872283,0
+NTGR.US,D,20080929,000000,9.189,9.3381,8.8473,9.0647,909592,0
+NTGR.US,D,20080930,000000,9.0337,9.3692,8.8473,9.3195,920693,0
+NTGR.US,D,20081001,000000,9.3319,9.4251,8.9218,8.9902,728793,0
+NTGR.US,D,20081002,000000,9.1331,9.1331,8.5801,8.636,712664,0
+NTGR.US,D,20081003,000000,8.7541,8.8535,8.3316,8.344,719630,0
+NTGR.US,D,20081006,000000,8.1949,8.3316,7.7911,8.3192,1025404,0
+NTGR.US,D,20081007,000000,8.3875,8.4496,7.7041,7.7227,1333944,0
+NTGR.US,D,20081008,000000,6.6789,7.6979,5.9023,7.1449,3423868,0
+NTGR.US,D,20081009,000000,7.3002,7.5115,6.6106,6.6106,1605795,0
+NTGR.US,D,20081010,000000,6.3931,6.9958,6.2565,6.8156,1404450,0
+NTGR.US,D,20081013,000000,7.1387,7.4431,6.9523,7.4059,1060193,0
+NTGR.US,D,20081014,000000,7.7911,7.8097,7.002,7.1822,1043095,0
+NTGR.US,D,20081015,000000,7.1076,7.1201,6.5547,6.5609,593724,0
+NTGR.US,D,20081016,000000,6.6168,7.1387,6.5236,7.0828,884552,0
+NTGR.US,D,20081017,000000,6.9461,7.4556,6.8591,7.1387,855476,0
+NTGR.US,D,20081020,000000,7.2754,7.5301,7.263,7.5301,518811,0
+NTGR.US,D,20081021,000000,7.5239,7.6109,7.1698,7.1822,537467,0
+NTGR.US,D,20081022,000000,7.1449,7.1698,6.5982,6.6852,882919,0
+NTGR.US,D,20081023,000000,6.7411,6.8343,6.213,6.4491,1187947,0
+NTGR.US,D,20081024,000000,5.5171,6.0887,5.1009,5.5482,1964903,0
+NTGR.US,D,20081027,000000,5.2437,5.7159,5.2437,5.4488,1142756,0
+NTGR.US,D,20081028,000000,5.5668,5.6724,5.4364,5.5171,1623125,0
+NTGR.US,D,20081029,000000,5.573,6.3,5.573,6.1074,1028097,0
+NTGR.US,D,20081030,000000,6.2689,6.5671,6.2503,6.5671,732920,0
+NTGR.US,D,20081031,000000,6.5236,7.0082,6.5236,6.8653,677049,0
+NTGR.US,D,20081103,000000,6.5858,6.9088,6.5609,6.8343,653441,0
+NTGR.US,D,20081104,000000,6.9958,7.1263,6.8343,7.0952,691297,0
+NTGR.US,D,20081105,000000,6.9834,7.0828,6.797,6.8405,694466,0
+NTGR.US,D,20081106,000000,6.7659,6.9275,6.623,6.6727,861457,0
+NTGR.US,D,20081107,000000,6.7535,6.9026,6.5609,6.71,351040,0
+NTGR.US,D,20081110,000000,6.8653,6.9585,6.6603,6.6852,515526,0
+NTGR.US,D,20081111,000000,6.5485,6.7473,6.4863,6.5236,536524,0
+NTGR.US,D,20081112,000000,6.4801,6.6541,6.2068,6.213,544334,0
+NTGR.US,D,20081113,000000,6.2316,6.5485,5.921,6.5298,710014,0
+NTGR.US,D,20081114,000000,6.3807,6.4863,6.1322,6.1508,470469,0
+NTGR.US,D,20081117,000000,6.0949,6.244,5.952,6.1011,471502,0
+NTGR.US,D,20081118,000000,6.0763,6.2689,5.9582,6.2192,700887,0
+NTGR.US,D,20081119,000000,6.2254,6.2875,5.8713,5.8961,660230,0
+NTGR.US,D,20081120,000000,5.9023,6.0452,5.6911,5.7594,973886,0
+NTGR.US,D,20081121,000000,5.865,6.213,5.6414,6.2068,924458,0
+NTGR.US,D,20081124,000000,6.2378,6.8591,6.0887,6.8281,784182,0
+NTGR.US,D,20081125,000000,6.8715,6.9647,6.6044,6.8405,608031,0
+NTGR.US,D,20081126,000000,6.7535,7.4245,6.7535,7.4245,679132,0
+NTGR.US,D,20081128,000000,7.3189,7.5177,7.2257,7.5177,304745,0
+NTGR.US,D,20081201,000000,7.4431,7.4431,6.4615,6.505,640355,0
+NTGR.US,D,20081202,000000,6.5858,6.7659,6.3124,6.6665,586866,0
+NTGR.US,D,20081203,000000,6.5609,6.8653,6.3807,6.7908,737616,0
+NTGR.US,D,20081204,000000,6.7038,7.0579,6.4491,6.5547,603902,0
+NTGR.US,D,20081205,000000,6.4491,6.8529,6.2751,6.8094,612926,0
+NTGR.US,D,20081208,000000,6.9026,7.1449,6.623,7.0393,742529,0
+NTGR.US,D,20081209,000000,6.7659,7.2505,6.6976,6.7411,687548,0
+NTGR.US,D,20081210,000000,6.8281,6.9585,6.6603,6.7473,735450,0
+NTGR.US,D,20081211,000000,6.6789,6.8156,6.5298,6.6417,618610,0
+NTGR.US,D,20081212,000000,6.4242,6.9461,6.4242,6.9275,447726,0
+NTGR.US,D,20081215,000000,6.9275,6.9523,6.418,6.4739,453747,0
+NTGR.US,D,20081216,000000,6.6168,6.7659,6.5174,6.71,491198,0
+NTGR.US,D,20081217,000000,6.6168,7.0331,6.5609,6.8281,844306,0
+NTGR.US,D,20081218,000000,6.8405,6.9399,6.7224,6.8218,351510,0
+NTGR.US,D,20081219,000000,6.9647,7.3375,6.9275,6.9399,860277,0
+NTGR.US,D,20081222,000000,6.9461,7.0704,6.5609,6.8032,374664,0
+NTGR.US,D,20081223,000000,6.8778,7.0269,6.8032,6.9834,359475,0
+NTGR.US,D,20081224,000000,6.9523,6.9523,6.8218,6.8902,203621,0
+NTGR.US,D,20081226,000000,6.9026,6.9834,6.7784,6.8653,188420,0
+NTGR.US,D,20081229,000000,6.8156,6.8467,6.6292,6.7535,309892,0
+NTGR.US,D,20081230,000000,6.7535,6.884,6.7287,6.8591,424615,0
+NTGR.US,D,20081231,000000,6.8529,7.1387,6.7224,7.089,692493,0
+NTGR.US,D,20090102,000000,7.1014,7.4494,7.0393,7.4369,253639,0
+NTGR.US,D,20090105,000000,7.4369,7.4556,7.2443,7.3189,411914,0
+NTGR.US,D,20090106,000000,7.3313,7.8346,7.3313,7.7041,443881,0
+NTGR.US,D,20090107,000000,7.6109,7.7538,7.5177,7.6109,314431,0
+NTGR.US,D,20090108,000000,7.5612,7.7538,7.4742,7.7165,240181,0
+NTGR.US,D,20090109,000000,7.673,7.673,7.3065,7.3748,311377,0
+NTGR.US,D,20090112,000000,7.3562,7.3562,7.1014,7.1946,402949,0
+NTGR.US,D,20090113,000000,7.1698,7.2754,7.0952,7.2505,274105,0
+NTGR.US,D,20090114,000000,7.0952,7.1449,6.8156,6.8281,460148,0
+NTGR.US,D,20090115,000000,6.8156,7.0331,6.6603,6.9958,308313,0
+NTGR.US,D,20090116,000000,7.0455,7.1387,6.8094,7.089,318176,0
+NTGR.US,D,20090120,000000,6.9772,7.0331,6.71,6.7411,525566,0
+NTGR.US,D,20090121,000000,6.7721,6.9958,6.6789,6.9461,268493,0
+NTGR.US,D,20090122,000000,6.7846,7.2133,6.6914,7.1325,881064,0
+NTGR.US,D,20090123,000000,7.1387,7.1387,6.8156,6.9399,383066,0
+NTGR.US,D,20090126,000000,6.8467,7.1449,6.7162,6.9337,278871,0
+NTGR.US,D,20090127,000000,6.9337,7.2381,6.8964,7.1263,256026,0
+NTGR.US,D,20090128,000000,7.2133,7.4556,7.1636,7.3562,236980,0
+NTGR.US,D,20090129,000000,7.1822,7.2008,6.9958,7.089,261548,0
+NTGR.US,D,20090130,000000,7.1822,7.1822,6.8529,6.9088,236478,0
+NTGR.US,D,20090202,000000,6.8405,7.1946,6.7784,7.1325,360982,0
+NTGR.US,D,20090203,000000,6.7784,6.9523,6.5174,6.7349,673310,0
+NTGR.US,D,20090204,000000,6.7162,6.9834,6.6479,6.7038,345596,0
+NTGR.US,D,20090205,000000,6.6914,7.263,6.5236,7.0828,663805,0
+NTGR.US,D,20090206,000000,7.0517,7.4866,7.0082,7.468,390943,0
+NTGR.US,D,20090209,000000,7.4059,7.6109,7.3375,7.3934,335104,0
+NTGR.US,D,20090210,000000,7.3748,7.5674,7.0144,7.0828,389826,0
+NTGR.US,D,20090211,000000,7.0828,7.2257,6.8715,7.002,244678,0
+NTGR.US,D,20090212,000000,6.8964,7.1449,6.7535,7.1014,446324,0
+NTGR.US,D,20090213,000000,6.5298,7.3437,6.5298,6.7597,824002,0
+NTGR.US,D,20090217,000000,6.5236,6.6417,6.2068,6.2627,536777,0
+NTGR.US,D,20090218,000000,6.2068,6.5982,6.2068,6.4056,535113,0
+NTGR.US,D,20090219,000000,6.4366,6.4988,5.921,6.0142,466910,0
+NTGR.US,D,20090220,000000,5.8961,6.0639,5.6041,5.8029,445442,0
+NTGR.US,D,20090223,000000,5.8216,5.834,5.3245,5.3494,388592,0
+NTGR.US,D,20090224,000000,5.3804,5.7346,5.3742,5.7221,555277,0
+NTGR.US,D,20090225,000000,5.6973,6.8343,5.5793,6.6789,1139263,0
+NTGR.US,D,20090226,000000,6.6541,7.1325,6.6479,7.0642,987732,0
+NTGR.US,D,20090227,000000,6.8529,7.0144,6.797,6.8653,546349,0
+NTGR.US,D,20090302,000000,6.7411,6.7784,6.3994,6.4491,432258,0
+NTGR.US,D,20090303,000000,6.505,6.6044,6.3807,6.4366,1040011,0
+NTGR.US,D,20090304,000000,6.5236,6.71,6.4553,6.5298,540786,0
+NTGR.US,D,20090305,000000,6.592,6.592,6.2627,6.3062,355046,0
+NTGR.US,D,20090306,000000,6.3931,6.4863,6.1446,6.2813,523228,0
+NTGR.US,D,20090309,000000,6.1881,6.4118,5.9955,6.0576,383704,0
+NTGR.US,D,20090310,000000,6.1943,6.7349,6.1695,6.7287,359580,0
+NTGR.US,D,20090311,000000,6.7473,6.9399,6.6479,6.7846,343380,0
+NTGR.US,D,20090312,000000,6.7349,6.971,6.6168,6.9461,555681,0
+NTGR.US,D,20090313,000000,6.9647,7.0393,6.7473,6.7908,398867,0
+NTGR.US,D,20090316,000000,6.8343,7.0144,6.5982,6.6541,427237,0
+NTGR.US,D,20090317,000000,6.6292,6.6417,6.4926,6.5858,598033,0
+NTGR.US,D,20090318,000000,6.5795,6.7224,6.5733,6.623,672903,0
+NTGR.US,D,20090319,000000,6.6417,6.7349,6.505,6.6603,345052,0
+NTGR.US,D,20090320,000000,6.7287,6.9523,6.3745,6.5485,638855,0
+NTGR.US,D,20090323,000000,6.6727,7.2008,6.6727,7.2008,402783,0
+NTGR.US,D,20090324,000000,7.0269,7.2008,6.71,6.7411,276877,0
+NTGR.US,D,20090325,000000,6.8405,7.1387,6.6914,6.971,422978,0
+NTGR.US,D,20090326,000000,7.0455,7.4804,7.0269,7.468,387106,0
+NTGR.US,D,20090327,000000,7.3499,7.5363,7.3127,7.4494,374611,0
+NTGR.US,D,20090330,000000,7.2443,7.4245,7.1325,7.3127,247762,0
+NTGR.US,D,20090331,000000,7.4245,7.6979,7.3686,7.4866,317330,0
+NTGR.US,D,20090401,000000,7.3375,7.7289,7.2195,7.6606,199988,0
+NTGR.US,D,20090402,000000,7.7911,8.0769,7.7165,7.9588,428928,0
+NTGR.US,D,20090403,000000,7.9091,8.139,7.7662,8.0893,208824,0
+NTGR.US,D,20090406,000000,7.965,8.0707,7.7414,7.9029,207223,0
+NTGR.US,D,20090407,000000,7.7786,7.934,7.586,7.6109,276385,0
+NTGR.US,D,20090408,000000,7.642,7.8283,7.4742,7.8221,197979,0
+NTGR.US,D,20090409,000000,7.8594,8.1949,7.7538,8.1638,864605,0
+NTGR.US,D,20090413,000000,8.0582,8.1452,7.8221,7.8781,366778,0
+NTGR.US,D,20090414,000000,7.5053,7.5736,6.9399,7.4245,642134,0
+NTGR.US,D,20090415,000000,7.3748,7.3997,7.207,7.3313,380893,0
+NTGR.US,D,20090416,000000,7.3624,7.3872,7.2692,7.3375,536542,0
+NTGR.US,D,20090417,000000,7.3189,7.4556,6.9461,7.1511,781557,0
+NTGR.US,D,20090420,000000,6.9958,7.2381,6.9275,7.1698,368236,0
+NTGR.US,D,20090421,000000,7.1636,7.6544,6.9772,7.6047,355876,0
+NTGR.US,D,20090422,000000,7.4121,7.965,7.4121,7.8097,589092,0
+NTGR.US,D,20090423,000000,8.7603,9.3195,8.5304,9.2014,3106205,0
+NTGR.US,D,20090424,000000,9.2573,10.245,9.0088,9.543,2130811,0
+NTGR.US,D,20090427,000000,9.4561,9.941,9.2822,9.742,745313,0
+NTGR.US,D,20090428,000000,9.618,10.046,9.518,9.792,396227,0
+NTGR.US,D,20090429,000000,9.792,10.084,9.705,9.785,412273,0
+NTGR.US,D,20090430,000000,9.959,10.183,9.897,9.947,373646,0
+NTGR.US,D,20090501,000000,9.891,9.928,9.549,9.754,351487,0
+NTGR.US,D,20090504,000000,9.767,9.928,9.624,9.897,284144,0
+NTGR.US,D,20090505,000000,9.866,9.903,9.611,9.798,259885,0
+NTGR.US,D,20090506,000000,9.872,9.897,9.3816,9.524,341712,0
+NTGR.US,D,20090507,000000,9.562,9.649,9.0709,9.1952,306903,0
+NTGR.US,D,20090508,000000,9.363,9.394,8.8348,9.1144,692958,0
+NTGR.US,D,20090511,000000,8.9032,9.0709,8.8348,8.9343,298675,0
+NTGR.US,D,20090512,000000,9.015,9.015,8.723,8.8597,265663,0
+NTGR.US,D,20090513,000000,8.7106,8.7106,8.2322,8.2322,544216,0
+NTGR.US,D,20090514,000000,8.2757,8.5056,8.1141,8.3627,474898,0
+NTGR.US,D,20090515,000000,8.3502,8.6609,8.2819,8.5553,489257,0
+NTGR.US,D,20090518,000000,8.6298,8.8162,8.5553,8.8038,323343,0
+NTGR.US,D,20090519,000000,8.8038,8.8535,8.6422,8.723,187775,0
+NTGR.US,D,20090520,000000,8.7603,8.8038,8.3378,8.3875,340204,0
+NTGR.US,D,20090521,000000,8.313,8.3999,8.0396,8.2881,353441,0
+NTGR.US,D,20090522,000000,8.313,8.4807,8.1204,8.3192,681067,0
+NTGR.US,D,20090526,000000,8.2384,8.7914,8.2384,8.7541,391875,0
+NTGR.US,D,20090527,000000,8.6982,8.9094,8.6547,8.7541,417332,0
+NTGR.US,D,20090528,000000,8.9591,8.9591,8.4559,8.5988,230767,0
+NTGR.US,D,20090529,000000,8.605,8.7168,8.4745,8.7168,358670,0
+NTGR.US,D,20090601,000000,8.8411,9.2635,8.8411,9.0647,472663,0
+NTGR.US,D,20090602,000000,8.9343,9.2449,8.9156,9.1641,389480,0
+NTGR.US,D,20090603,000000,9.0709,9.2698,8.8224,9.1828,489545,0
+NTGR.US,D,20090604,000000,9.2076,9.3319,9.1331,9.3319,354144,0
+NTGR.US,D,20090605,000000,9.3195,9.4375,9.1206,9.1952,198840,0
+NTGR.US,D,20090608,000000,9.0896,9.3132,8.9343,9.2263,247392,0
+NTGR.US,D,20090609,000000,9.3008,9.3567,9.0399,9.0958,319631,0
+NTGR.US,D,20090610,000000,9.1952,9.276,8.8224,9.0088,255490,0
+NTGR.US,D,20090611,000000,9.0585,9.2263,8.8162,9.1703,400230,0
+NTGR.US,D,20090612,000000,9.1269,9.1952,8.9156,9.1641,253107,0
+NTGR.US,D,20090615,000000,9.3195,9.804,9.3195,9.717,1059546,0
+NTGR.US,D,20090616,000000,9.785,9.785,9.593,9.692,682844,0
+NTGR.US,D,20090617,000000,9.661,9.785,9.556,9.748,494863,0
+NTGR.US,D,20090618,000000,9.643,9.723,9.568,9.636,348408,0
+NTGR.US,D,20090619,000000,9.636,9.692,9.394,9.4686,659599,0
+NTGR.US,D,20090622,000000,9.4127,9.4127,9.1269,9.2076,392585,0
+NTGR.US,D,20090623,000000,9.2449,9.3008,9.1144,9.1331,353892,0
+NTGR.US,D,20090624,000000,9.2325,9.2884,9.0461,9.102,382411,0
+NTGR.US,D,20090625,000000,9.0709,9.2946,9.015,9.2698,483522,0
+NTGR.US,D,20090626,000000,9.1952,9.3195,9.0461,9.1393,842172,0
+NTGR.US,D,20090629,000000,9.1641,9.3132,9.0212,9.1206,169521,0
+NTGR.US,D,20090630,000000,9.0709,9.1952,8.9094,8.9529,246803,0
+NTGR.US,D,20090701,000000,9.0212,9.2263,8.9529,9.1579,217456,0
+NTGR.US,D,20090702,000000,9.0088,9.1703,8.7914,8.7976,236935,0
+NTGR.US,D,20090706,000000,8.7292,8.8597,8.5056,8.6982,232594,0
+NTGR.US,D,20090707,000000,8.723,8.9467,8.6174,8.6671,335184,0
+NTGR.US,D,20090708,000000,8.6733,8.6919,8.3564,8.5056,297405,0
+NTGR.US,D,20090709,000000,8.5304,8.6795,8.4869,8.5677,141987,0
+NTGR.US,D,20090710,000000,8.605,8.7851,8.5739,8.7292,189067,0
+NTGR.US,D,20090713,000000,8.7354,8.984,8.5739,8.9777,228345,0
+NTGR.US,D,20090714,000000,8.928,9.1082,8.7168,9.0709,335110,0
+NTGR.US,D,20090715,000000,9.1517,9.68,9.0337,9.636,678144,0
+NTGR.US,D,20090716,000000,9.618,9.736,9.4189,9.711,332335,0
+NTGR.US,D,20090717,000000,9.68,9.68,9.4251,9.549,303312,0
+NTGR.US,D,20090720,000000,9.531,9.928,9.4561,9.903,444251,0
+NTGR.US,D,20090721,000000,9.922,9.922,9.611,9.848,341014,0
+NTGR.US,D,20090722,000000,9.773,10.307,9.692,10.27,898275,0
+NTGR.US,D,20090723,000000,9.99,10.096,9.1144,9.86,2398549,0
+NTGR.US,D,20090724,000000,9.761,9.99,9.63,9.81,379907,0
+NTGR.US,D,20090727,000000,9.767,10.115,9.574,10.102,331188,0
+NTGR.US,D,20090728,000000,9.754,10.251,9.674,10.239,447214,0
+NTGR.US,D,20090729,000000,10.189,10.345,9.959,10.233,240159,0
+NTGR.US,D,20090730,000000,10.301,10.761,10.245,10.63,477514,0
+NTGR.US,D,20090731,000000,10.562,10.655,10.506,10.568,370813,0
+NTGR.US,D,20090803,000000,10.593,10.699,10.438,10.699,409990,0
+NTGR.US,D,20090804,000000,10.581,10.748,10.469,10.699,282665,0
+NTGR.US,D,20090805,000000,10.543,10.699,10.208,10.649,485579,0
+NTGR.US,D,20090806,000000,10.581,10.587,10.077,10.27,295440,0
+NTGR.US,D,20090807,000000,10.425,10.562,10.314,10.481,266230,0
+NTGR.US,D,20090810,000000,10.357,10.512,10.345,10.463,286895,0
+NTGR.US,D,20090811,000000,10.382,10.425,10.233,10.363,224696,0
+NTGR.US,D,20090812,000000,10.289,10.519,10.289,10.444,353909,0
+NTGR.US,D,20090813,000000,10.469,10.469,10.282,10.338,191520,0
+NTGR.US,D,20090814,000000,10.314,10.314,9.997,10.09,159626,0
+NTGR.US,D,20090817,000000,9.941,9.959,9.761,9.891,255541,0
+NTGR.US,D,20090818,000000,9.879,10.059,9.816,10.046,406585,0
+NTGR.US,D,20090819,000000,9.966,10.332,9.903,10.295,358807,0
+NTGR.US,D,20090820,000000,10.245,10.45,10.245,10.425,322049,0
+NTGR.US,D,20090821,000000,10.525,10.593,10.239,10.444,589705,0
+NTGR.US,D,20090824,000000,10.5,10.63,10.276,10.55,359102,0
+NTGR.US,D,20090825,000000,10.562,10.624,10.388,10.494,295058,0
+NTGR.US,D,20090826,000000,10.45,10.537,10.307,10.407,294281,0
+NTGR.US,D,20090827,000000,10.376,10.606,10.164,10.599,312052,0
+NTGR.US,D,20090828,000000,10.649,10.966,10.649,10.854,579568,0
+NTGR.US,D,20090831,000000,10.724,10.761,10.525,10.606,366317,0
+NTGR.US,D,20090901,000000,10.525,10.997,10.494,10.537,416329,0
+NTGR.US,D,20090902,000000,10.817,11.761,10.804,11.749,1424991,0
+NTGR.US,D,20090903,000000,11.761,12.264,11.68,12.059,1017825,0
+NTGR.US,D,20090904,000000,11.979,12.053,11.805,11.929,629769,0
+NTGR.US,D,20090908,000000,11.724,11.916,11.382,11.413,966500,0
+NTGR.US,D,20090909,000000,11.388,11.954,11.376,11.805,824241,0
+NTGR.US,D,20090910,000000,11.805,11.954,11.649,11.805,345472,0
+NTGR.US,D,20090911,000000,11.842,11.91,11.593,11.705,394642,0
+NTGR.US,D,20090914,000000,11.649,11.649,11.264,11.556,448558,0
+NTGR.US,D,20090915,000000,11.593,11.718,11.506,11.6,361616,0
+NTGR.US,D,20090916,000000,11.6,11.668,11.494,11.556,283684,0
+NTGR.US,D,20090917,000000,11.5,11.668,11.395,11.475,372191,0
+NTGR.US,D,20090918,000000,11.5,11.755,11.27,11.693,410810,0
+NTGR.US,D,20090921,000000,11.562,12.084,11.562,11.91,617624,0
+NTGR.US,D,20090922,000000,12.053,12.128,11.948,11.972,356401,0
+NTGR.US,D,20090923,000000,11.954,11.96,11.711,11.711,497923,0
+NTGR.US,D,20090924,000000,11.699,11.699,11.407,11.593,268260,0
+NTGR.US,D,20090925,000000,11.544,11.587,11.37,11.55,316691,0
+NTGR.US,D,20090928,000000,11.556,11.823,11.457,11.668,319792,0
+NTGR.US,D,20090929,000000,11.631,11.649,11.395,11.587,369060,0
+NTGR.US,D,20090930,000000,11.587,11.662,11.233,11.401,360698,0
+NTGR.US,D,20091001,000000,11.339,11.879,10.978,10.985,306465,0
+NTGR.US,D,20091002,000000,10.947,11.103,10.817,10.947,219270,0
+NTGR.US,D,20091005,000000,10.935,11.09,10.817,11.072,260685,0
+NTGR.US,D,20091006,000000,11.078,11.171,10.922,11.14,189238,0
+NTGR.US,D,20091007,000000,11.065,11.183,10.941,11.14,123624,0
+NTGR.US,D,20091008,000000,11.177,11.208,11.053,11.078,294286,0
+NTGR.US,D,20091009,000000,11.09,11.264,10.929,11.177,387199,0
+NTGR.US,D,20091012,000000,11.214,11.245,11.034,11.165,385247,0
+NTGR.US,D,20091013,000000,11.121,11.214,10.947,11.134,323620,0
+NTGR.US,D,20091014,000000,11.283,11.463,11.208,11.382,455708,0
+NTGR.US,D,20091015,000000,11.308,11.376,11.183,11.364,297911,0
+NTGR.US,D,20091016,000000,11.314,11.432,11.072,11.165,289084,0
+NTGR.US,D,20091019,000000,11.183,11.308,11.109,11.264,431756,0
+NTGR.US,D,20091020,000000,11.19,11.308,11.09,11.227,544512,0
+NTGR.US,D,20091021,000000,11.146,11.339,10.842,10.91,579339,0
+NTGR.US,D,20091022,000000,10.941,11.357,10.624,11.345,882473,0
+NTGR.US,D,20091023,000000,12.426,12.445,11.457,11.674,1932060,0
+NTGR.US,D,20091026,000000,11.798,12.066,11.792,11.916,1454204,0
+NTGR.US,D,20091027,000000,12.01,12.165,11.68,11.749,1070613,0
+NTGR.US,D,20091028,000000,11.699,11.885,11.618,11.736,799158,0
+NTGR.US,D,20091029,000000,11.867,11.91,11.569,11.798,464177,0
+NTGR.US,D,20091030,000000,11.687,11.854,11.289,11.326,681704,0
+NTGR.US,D,20091102,000000,11.332,11.556,11.04,11.314,516986,0
+NTGR.US,D,20091103,000000,11.208,11.426,11.115,11.351,629241,0
+NTGR.US,D,20091104,000000,11.364,11.898,11.245,11.631,910619,0
+NTGR.US,D,20091105,000000,11.656,12.109,11.593,12.09,644656,0
+NTGR.US,D,20091106,000000,12.028,12.09,11.73,11.848,475624,0
+NTGR.US,D,20091109,000000,11.966,12.115,11.916,12.078,425241,0
+NTGR.US,D,20091110,000000,11.991,12.103,11.805,11.892,338540,0
+NTGR.US,D,20091111,000000,11.941,12.482,11.873,12.438,878304,0
+NTGR.US,D,20091112,000000,12.482,12.96,12.426,12.836,1259391,0
+NTGR.US,D,20091113,000000,12.811,12.892,12.544,12.842,424864,0
+NTGR.US,D,20091116,000000,12.886,13.296,12.867,13.246,699102,0
+NTGR.US,D,20091117,000000,13.172,13.389,13.122,13.321,458193,0
+NTGR.US,D,20091118,000000,13.265,13.302,13.029,13.271,371289,0
+NTGR.US,D,20091119,000000,13.147,13.196,12.78,13.153,441830,0
+NTGR.US,D,20091120,000000,13.041,13.109,12.538,12.544,748862,0
+NTGR.US,D,20091123,000000,12.712,13.072,12.656,12.811,423192,0
+NTGR.US,D,20091124,000000,12.855,13.016,12.563,12.973,332825,0
+NTGR.US,D,20091125,000000,12.96,13.06,12.749,12.867,277613,0
+NTGR.US,D,20091127,000000,12.606,12.786,12.407,12.42,150120,0
+NTGR.US,D,20091130,000000,12.364,12.37,11.885,12.333,528035,0
+NTGR.US,D,20091201,000000,12.389,12.519,12.252,12.308,609950,0
+NTGR.US,D,20091202,000000,12.271,12.525,12.177,12.426,554248,0
+NTGR.US,D,20091203,000000,12.488,12.519,12.308,12.42,668097,0
+NTGR.US,D,20091204,000000,12.538,12.917,12.538,12.761,530342,0
+NTGR.US,D,20091207,000000,12.693,12.904,12.656,12.855,242929,0
+NTGR.US,D,20091208,000000,12.799,13.178,12.737,13.165,341143,0
+NTGR.US,D,20091209,000000,13.159,13.314,12.985,13.258,350167,0
+NTGR.US,D,20091210,000000,13.302,13.513,13.209,13.383,523641,0
+NTGR.US,D,20091211,000000,13.401,13.482,13.352,13.432,305139,0
+NTGR.US,D,20091214,000000,13.464,13.637,13.408,13.613,306291,0
+NTGR.US,D,20091215,000000,13.538,13.731,13.414,13.582,543646,0
+NTGR.US,D,20091216,000000,13.662,13.731,13.557,13.656,363222,0
+NTGR.US,D,20091217,000000,13.606,13.656,13.339,13.395,356416,0
+NTGR.US,D,20091218,000000,13.426,13.432,13.022,13.159,650194,0
+NTGR.US,D,20091221,000000,13.147,13.513,13.109,13.476,270130,0
+NTGR.US,D,20091222,000000,13.476,13.718,13.476,13.693,261986,0
+NTGR.US,D,20091223,000000,13.712,13.83,13.712,13.774,259552,0
+NTGR.US,D,20091224,000000,13.768,13.768,13.606,13.669,83245,0
+NTGR.US,D,20091228,000000,13.731,13.923,13.575,13.923,267091,0
+NTGR.US,D,20091229,000000,13.936,13.936,13.588,13.606,268527,0
+NTGR.US,D,20091230,000000,13.526,13.749,13.47,13.7,239711,0
+NTGR.US,D,20091231,000000,13.656,13.874,13.476,13.476,177492,0
+NTGR.US,D,20100104,000000,13.538,13.787,13.538,13.706,293412,0
+NTGR.US,D,20100105,000000,13.712,14.122,13.563,14.029,645181,0
+NTGR.US,D,20100106,000000,14.041,14.253,13.929,14.004,394970,0
+NTGR.US,D,20100107,000000,13.954,14.004,13.737,13.793,212317,0
+NTGR.US,D,20100108,000000,13.948,14.035,13.855,13.942,229151,0
+NTGR.US,D,20100111,000000,14.364,14.545,14.209,14.34,554066,0
+NTGR.US,D,20100112,000000,14.253,14.302,13.905,13.998,221123,0
+NTGR.US,D,20100113,000000,14.06,14.135,13.867,14.06,278084,0
+NTGR.US,D,20100114,000000,13.979,14.29,13.774,13.824,378867,0
+NTGR.US,D,20100115,000000,13.892,13.985,13.669,13.768,417747,0
+NTGR.US,D,20100119,000000,13.669,14.085,13.637,13.948,355482,0
+NTGR.US,D,20100120,000000,13.911,14.048,13.78,13.979,381244,0
+NTGR.US,D,20100121,000000,14.035,14.228,13.731,13.799,368287,0
+NTGR.US,D,20100122,000000,13.749,13.992,13.507,13.519,404801,0
+NTGR.US,D,20100125,000000,13.588,13.737,13.358,13.644,295532,0
+NTGR.US,D,20100126,000000,13.569,13.588,13.196,13.246,305044,0
+NTGR.US,D,20100127,000000,13.159,13.308,13.078,13.277,425724,0
+NTGR.US,D,20100128,000000,13.265,13.265,12.799,12.898,335604,0
+NTGR.US,D,20100129,000000,12.973,13.153,12.824,12.824,329248,0
+NTGR.US,D,20100201,000000,12.842,13.159,12.712,12.985,283370,0
+NTGR.US,D,20100202,000000,13.029,13.14,12.861,13.109,328585,0
+NTGR.US,D,20100203,000000,13.035,13.172,12.793,12.898,160105,0
+NTGR.US,D,20100204,000000,12.855,13.004,12.774,12.805,351601,0
+NTGR.US,D,20100205,000000,12.761,13.097,12.606,13.085,570410,0
+NTGR.US,D,20100208,000000,13.022,13.345,12.917,13.134,545555,0
+NTGR.US,D,20100209,000000,13.24,13.631,13.24,13.519,1355728,0
+NTGR.US,D,20100210,000000,15.209,15.669,14.607,14.886,5419640,0
+NTGR.US,D,20100211,000000,14.849,14.955,14.433,14.917,1554769,0
+NTGR.US,D,20100212,000000,14.687,14.911,14.632,14.855,723382,0
+NTGR.US,D,20100216,000000,14.899,14.917,14.669,14.818,498985,0
+NTGR.US,D,20100217,000000,14.806,14.818,14.644,14.731,442569,0
+NTGR.US,D,20100218,000000,14.731,15.048,14.607,15.042,529503,0
+NTGR.US,D,20100219,000000,14.973,15.427,14.818,15.327,759052,0
+NTGR.US,D,20100222,000000,15.309,15.731,15.228,15.327,693760,0
+NTGR.US,D,20100223,000000,15.265,15.495,15.11,15.445,584986,0
+NTGR.US,D,20100224,000000,15.433,15.644,15.358,15.607,272741,0
+NTGR.US,D,20100225,000000,15.421,15.588,15.209,15.526,357668,0
+NTGR.US,D,20100226,000000,15.514,15.812,15.29,15.75,543415,0
+NTGR.US,D,20100301,000000,15.762,16.309,15.75,16.303,510934,0
+NTGR.US,D,20100302,000000,16.371,16.837,16.297,16.645,852638,0
+NTGR.US,D,20100303,000000,16.713,16.8,16.458,16.663,718831,0
+NTGR.US,D,20100304,000000,16.738,16.806,16.44,16.744,447552,0
+NTGR.US,D,20100305,000000,16.781,16.918,16.62,16.918,699684,0
+NTGR.US,D,20100308,000000,16.862,17.017,16.725,16.744,409057,0
+NTGR.US,D,20100309,000000,16.744,16.986,16.626,16.719,505983,0
+NTGR.US,D,20100310,000000,16.651,16.968,16.613,16.763,258419,0
+NTGR.US,D,20100311,000000,16.645,16.725,16.545,16.707,259016,0
+NTGR.US,D,20100312,000000,16.688,16.819,16.346,16.812,546053,0
+NTGR.US,D,20100315,000000,16.843,16.843,16.334,16.508,320294,0
+NTGR.US,D,20100316,000000,16.495,16.595,16.359,16.589,261226,0
+NTGR.US,D,20100317,000000,16.638,16.819,16.613,16.738,176888,0
+NTGR.US,D,20100318,000000,16.781,16.819,16.402,16.446,240542,0
+NTGR.US,D,20100319,000000,16.539,16.539,15.849,15.936,659559,0
+NTGR.US,D,20100322,000000,15.849,16.34,15.75,16.309,663112,0
+NTGR.US,D,20100323,000000,16.321,16.775,16.29,16.732,324704,0
+NTGR.US,D,20100324,000000,16.694,16.694,16.116,16.154,507823,0
+NTGR.US,D,20100325,000000,16.278,16.719,16.228,16.253,250106,0
+NTGR.US,D,20100326,000000,16.247,16.57,16.172,16.253,311426,0
+NTGR.US,D,20100329,000000,16.278,16.396,16.048,16.154,828442,0
+NTGR.US,D,20100330,000000,16.154,16.576,15.998,16.415,212993,0
+NTGR.US,D,20100331,000000,16.321,16.576,16.203,16.216,315557,0
+NTGR.US,D,20100401,000000,16.321,16.545,16.042,16.259,323306,0
+NTGR.US,D,20100405,000000,16.334,16.825,16.321,16.794,293169,0
+NTGR.US,D,20100406,000000,16.812,16.93,16.607,16.912,312255,0
+NTGR.US,D,20100407,000000,16.781,17.073,16.756,16.887,343586,0
+NTGR.US,D,20100408,000000,16.8,16.906,16.34,16.676,269966,0
+NTGR.US,D,20100409,000000,16.62,16.62,16.377,16.52,186864,0
+NTGR.US,D,20100412,000000,16.595,16.595,16.129,16.197,561239,0
+NTGR.US,D,20100413,000000,16.222,16.259,16.11,16.185,375218,0
+NTGR.US,D,20100414,000000,16.247,16.831,16.247,16.831,480411,0
+NTGR.US,D,20100415,000000,16.769,17.073,16.738,17.017,461048,0
+NTGR.US,D,20100416,000000,16.974,16.974,16.284,16.44,429822,0
+NTGR.US,D,20100419,000000,16.346,16.589,16.079,16.564,473878,0
+NTGR.US,D,20100420,000000,16.657,17.57,16.657,17.427,848172,0
+NTGR.US,D,20100421,000000,17.508,17.98,17.334,17.844,1125839,0
+NTGR.US,D,20100422,000000,17.757,17.757,16.44,17.421,1918857,0
+NTGR.US,D,20100423,000000,17.477,17.75,17.291,17.527,774457,0
+NTGR.US,D,20100426,000000,17.415,17.993,17.396,17.676,514618,0
+NTGR.US,D,20100427,000000,17.527,17.608,17.198,17.278,434555,0
+NTGR.US,D,20100428,000000,17.34,17.396,17.061,17.222,275569,0
+NTGR.US,D,20100429,000000,17.39,17.626,17.185,17.589,342300,0
+NTGR.US,D,20100430,000000,17.57,17.57,16.812,16.812,503305,0
+NTGR.US,D,20100503,000000,16.819,17.521,16.688,17.446,324276,0
+NTGR.US,D,20100504,000000,17.247,17.247,16.048,16.303,593814,0
+NTGR.US,D,20100505,000000,16.266,16.315,15.862,16.061,825885,0
+NTGR.US,D,20100506,000000,15.924,16.092,13.948,15.178,967432,0
+NTGR.US,D,20100507,000000,15.271,15.284,14.016,14.731,1009573,0
+NTGR.US,D,20100510,000000,15.365,15.595,15.16,15.595,515925,0
+NTGR.US,D,20100511,000000,15.452,16.098,15.365,15.669,445635,0
+NTGR.US,D,20100512,000000,15.744,16.321,15.402,16.315,435027,0
+NTGR.US,D,20100513,000000,16.303,16.402,14.358,15.24,2268751,0
+NTGR.US,D,20100514,000000,15.122,15.327,14.712,15.079,1017460,0
+NTGR.US,D,20100517,000000,15.11,15.464,14.762,15.408,690209,0
+NTGR.US,D,20100518,000000,15.464,15.682,15.327,15.545,1075765,0
+NTGR.US,D,20100519,000000,15.433,15.57,14.47,14.787,1276712,0
+NTGR.US,D,20100520,000000,14.42,14.725,13.743,14.097,1278505,0
+NTGR.US,D,20100521,000000,13.861,15.004,13.799,14.849,1148915,0
+NTGR.US,D,20100524,000000,14.843,14.874,14.427,14.445,377479,0
+NTGR.US,D,20100525,000000,14.079,14.197,13.519,14.122,1083842,0
+NTGR.US,D,20100526,000000,14.141,14.588,14.016,14.091,571142,0
+NTGR.US,D,20100527,000000,14.377,14.725,14.29,14.663,602119,0
+NTGR.US,D,20100528,000000,14.65,14.65,13.892,14.11,752424,0
+NTGR.US,D,20100601,000000,13.979,14.11,13.662,13.662,538470,0
+NTGR.US,D,20100602,000000,13.693,13.768,13.246,13.756,1386512,0
+NTGR.US,D,20100603,000000,13.867,13.961,13.582,13.855,844206,0
+NTGR.US,D,20100604,000000,13.389,14.01,13.302,13.588,921440,0
+NTGR.US,D,20100607,000000,13.625,13.749,13.053,13.122,548955,0
+NTGR.US,D,20100608,000000,13.128,13.538,12.612,12.935,552603,0
+NTGR.US,D,20100609,000000,12.998,13.103,12.544,12.606,608602,0
+NTGR.US,D,20100610,000000,12.793,12.793,12.389,12.619,590350,0
+NTGR.US,D,20100611,000000,12.507,12.973,12.438,12.923,318358,0
+NTGR.US,D,20100614,000000,13.085,13.308,12.749,12.799,375624,0
+NTGR.US,D,20100615,000000,12.848,13.215,12.836,13.178,874166,0
+NTGR.US,D,20100616,000000,13.041,13.24,12.96,13.227,398579,0
+NTGR.US,D,20100617,000000,13.283,13.327,12.966,13.041,359771,0
+NTGR.US,D,20100618,000000,13.14,13.283,13.016,13.116,489291,0
+NTGR.US,D,20100621,000000,13.296,13.37,12.643,12.718,312932,0
+NTGR.US,D,20100622,000000,12.749,12.886,12.339,12.364,519194,0
+NTGR.US,D,20100623,000000,12.364,12.389,11.979,12.103,647141,0
+NTGR.US,D,20100624,000000,11.997,12.196,11.761,11.805,415069,0
+NTGR.US,D,20100625,000000,11.817,12.053,11.575,11.6,2456548,0
+NTGR.US,D,20100628,000000,11.674,11.997,11.482,11.892,416482,0
+NTGR.US,D,20100629,000000,11.687,11.736,11.084,11.152,449527,0
+NTGR.US,D,20100630,000000,11.183,11.277,11.047,11.084,662127,0
+NTGR.US,D,20100701,000000,11.078,11.208,10.835,11.183,650238,0
+NTGR.US,D,20100702,000000,11.245,11.258,10.879,10.929,381500,0
+NTGR.US,D,20100706,000000,11.121,11.705,11.121,11.314,1049882,0
+NTGR.US,D,20100707,000000,11.382,11.798,11.227,11.774,508816,0
+NTGR.US,D,20100708,000000,11.836,11.96,11.637,11.91,606550,0
+NTGR.US,D,20100709,000000,11.929,12.19,11.798,12.103,408109,0
+NTGR.US,D,20100712,000000,12.084,12.165,11.805,12.053,487002,0
+NTGR.US,D,20100713,000000,12.221,12.948,12.153,12.898,983212,0
+NTGR.US,D,20100714,000000,12.892,13.047,12.805,12.867,516777,0
+NTGR.US,D,20100715,000000,12.861,12.985,12.612,12.917,393316,0
+NTGR.US,D,20100716,000000,12.799,12.83,12.507,12.544,633283,0
+NTGR.US,D,20100719,000000,12.606,12.625,12.333,12.451,505351,0
+NTGR.US,D,20100720,000000,12.289,12.42,12.035,12.358,849564,0
+NTGR.US,D,20100721,000000,12.469,12.749,12.233,12.575,785482,0
+NTGR.US,D,20100722,000000,13.14,14.321,13.14,14.103,1715718,0
+NTGR.US,D,20100723,000000,14.128,16.166,13.973,15.501,2790979,0
+NTGR.US,D,20100726,000000,15.495,15.725,15.178,15.706,1111131,0
+NTGR.US,D,20100727,000000,15.737,15.862,15.147,15.253,693183,0
+NTGR.US,D,20100728,000000,15.147,15.278,14.843,14.855,691881,0
+NTGR.US,D,20100729,000000,15.011,15.104,14.6,14.855,521873,0
+NTGR.US,D,20100730,000000,14.632,15.091,14.52,14.911,520546,0
+NTGR.US,D,20100802,000000,15.141,15.216,14.762,14.936,356285,0
+NTGR.US,D,20100803,000000,14.874,15.091,14.6,14.886,315878,0
+NTGR.US,D,20100804,000000,14.911,14.998,14.712,14.961,308313,0
+NTGR.US,D,20100805,000000,14.886,15.153,14.886,15.004,382723,0
+NTGR.US,D,20100806,000000,14.774,14.992,14.321,14.731,664342,0
+NTGR.US,D,20100809,000000,14.806,14.899,14.6,14.868,322437,0
+NTGR.US,D,20100810,000000,14.6,14.687,14.302,14.42,386870,0
+NTGR.US,D,20100811,000000,14.128,14.234,13.606,13.811,707753,0
+NTGR.US,D,20100812,000000,13.569,13.78,13.246,13.724,895648,0
+NTGR.US,D,20100813,000000,13.644,13.83,13.488,13.619,539977,0
+NTGR.US,D,20100816,000000,13.457,13.662,13.345,13.451,374140,0
+NTGR.US,D,20100817,000000,13.619,14.308,13.544,14.172,675837,0
+NTGR.US,D,20100818,000000,14.122,14.377,13.979,14.203,450166,0
+NTGR.US,D,20100819,000000,14.11,14.141,13.563,13.824,613330,0
+NTGR.US,D,20100820,000000,13.731,13.961,13.594,13.936,222288,0
+NTGR.US,D,20100823,000000,13.973,13.973,13.526,13.569,414940,0
+NTGR.US,D,20100824,000000,13.358,13.488,13.072,13.265,332255,0
+NTGR.US,D,20100825,000000,13.109,13.426,12.848,13.389,426805,0
+NTGR.US,D,20100826,000000,13.476,13.662,13.091,13.19,438898,0
+NTGR.US,D,20100827,000000,13.364,13.625,12.923,13.582,359720,0
+NTGR.US,D,20100830,000000,13.501,13.594,13.234,13.234,283022,0
+NTGR.US,D,20100831,000000,12.973,13.476,12.73,13.122,687260,0
+NTGR.US,D,20100901,000000,13.29,13.656,13.29,13.637,318831,0
+NTGR.US,D,20100902,000000,13.582,13.836,13.501,13.756,305614,0
+NTGR.US,D,20100903,000000,13.936,14.364,13.83,14.308,287914,0
+NTGR.US,D,20100907,000000,14.265,14.265,13.923,13.985,248198,0
+NTGR.US,D,20100908,000000,14.029,14.321,13.874,14.035,363127,0
+NTGR.US,D,20100909,000000,14.215,14.588,13.998,14.277,383679,0
+NTGR.US,D,20100910,000000,14.29,14.29,13.805,14.147,352883,0
+NTGR.US,D,20100913,000000,14.284,15.153,14.19,14.93,796319,0
+NTGR.US,D,20100914,000000,14.936,15.11,14.886,14.936,566793,0
+NTGR.US,D,20100915,000000,14.917,15.309,14.731,15.259,429007,0
+NTGR.US,D,20100916,000000,15.191,15.52,15.191,15.452,528652,0
+NTGR.US,D,20100917,000000,15.607,16.763,15.532,16.694,1838612,0
+NTGR.US,D,20100920,000000,16.781,17.266,16.172,16.868,1736827,0
+NTGR.US,D,20100921,000000,16.868,16.874,16.582,16.713,848533,0
+NTGR.US,D,20100922,000000,16.601,16.8,16.558,16.707,542143,0
+NTGR.US,D,20100923,000000,16.527,17.129,16.483,16.719,498008,0
+NTGR.US,D,20100924,000000,16.899,17.353,16.85,17.34,572405,0
+NTGR.US,D,20100927,000000,17.291,17.508,17.061,17.185,523033,0
+NTGR.US,D,20100928,000000,17.21,17.303,16.601,16.918,524541,0
+NTGR.US,D,20100929,000000,16.943,17.39,16.464,16.974,916867,0
+NTGR.US,D,20100930,000000,17.104,17.396,16.514,16.781,759940,0
+NTGR.US,D,20101001,000000,16.843,16.843,16.365,16.601,479888,0
+NTGR.US,D,20101004,000000,16.415,16.725,16.278,16.551,596080,0
+NTGR.US,D,20101005,000000,16.676,17.614,16.613,17.396,927936,0
+NTGR.US,D,20101006,000000,17.396,17.409,16.098,16.266,1347397,0
+NTGR.US,D,20101007,000000,16.353,16.508,16.029,16.346,425378,0
+NTGR.US,D,20101008,000000,16.433,17.011,16.309,16.999,916978,0
+NTGR.US,D,20101011,000000,17.316,17.85,17.073,17.073,1647215,0
+NTGR.US,D,20101012,000000,17.111,17.334,16.999,17.017,1336182,0
+NTGR.US,D,20101013,000000,17.191,17.521,17.129,17.371,900881,0
+NTGR.US,D,20101014,000000,17.409,17.657,17.322,17.434,852072,0
+NTGR.US,D,20101015,000000,17.701,17.701,17.241,17.353,683933,0
+NTGR.US,D,20101018,000000,17.396,17.446,17.185,17.396,567904,0
+NTGR.US,D,20101019,000000,17.166,17.316,16.992,17.21,868563,0
+NTGR.US,D,20101020,000000,17.34,18.254,17.328,18.055,2166006,0
+NTGR.US,D,20101021,000000,18.229,18.229,17.589,17.775,815770,0
+NTGR.US,D,20101022,000000,17.862,18.129,17.564,18.074,409126,0
+NTGR.US,D,20101025,000000,18.235,18.695,18.092,18.645,888921,0
+NTGR.US,D,20101026,000000,18.577,18.577,17.552,17.57,2601767,0
+NTGR.US,D,20101027,000000,18.179,19.838,17.987,19.726,3346148,0
+NTGR.US,D,20101028,000000,19.72,19.757,19.012,19.614,785767,0
+NTGR.US,D,20101029,000000,19.211,19.863,19.117,19.142,1131748,0
+NTGR.US,D,20101101,000000,19.155,19.353,18.577,18.769,687030,0
+NTGR.US,D,20101102,000000,18.931,19.043,18.695,18.999,530501,0
+NTGR.US,D,20101103,000000,18.987,19.353,18.981,19.322,448270,0
+NTGR.US,D,20101104,000000,19.509,19.726,19.409,19.527,590207,0
+NTGR.US,D,20101105,000000,19.583,19.701,19.347,19.503,495177,0
+NTGR.US,D,20101108,000000,19.322,20.043,19.273,19.956,643146,0
+NTGR.US,D,20101109,000000,20.006,20.006,19.459,19.614,553455,0
+NTGR.US,D,20101110,000000,19.633,19.645,18.974,19.596,385967,0
+NTGR.US,D,20101111,000000,19.179,19.527,18.726,19.353,653034,0
+NTGR.US,D,20101112,000000,19.279,19.503,18.894,18.912,457584,0
+NTGR.US,D,20101115,000000,18.95,19.142,18.8,18.894,323520,0
+NTGR.US,D,20101116,000000,18.608,18.695,17.999,18.533,767088,0
+NTGR.US,D,20101117,000000,18.527,18.788,18.415,18.645,284152,0
+NTGR.US,D,20101118,000000,18.906,19.26,18.85,19.254,362456,0
+NTGR.US,D,20101119,000000,19.155,19.546,19.049,19.447,575140,0
+NTGR.US,D,20101122,000000,19.447,20.012,19.447,19.925,534940,0
+NTGR.US,D,20101123,000000,19.577,19.751,19.322,19.521,245000,0
+NTGR.US,D,20101124,000000,19.751,20.434,19.714,20.254,486170,0
+NTGR.US,D,20101126,000000,19.993,20.155,19.85,19.968,116942,0
+NTGR.US,D,20101129,000000,19.739,19.993,19.453,19.857,408315,0
+NTGR.US,D,20101130,000000,19.583,19.826,19.266,19.745,699914,0
+NTGR.US,D,20101201,000000,20.068,20.174,19.838,20.031,622380,0
+NTGR.US,D,20101202,000000,20.099,20.633,19.732,20.261,502626,0
+NTGR.US,D,20101203,000000,19.937,20.441,19.937,20.279,455149,0
+NTGR.US,D,20101206,000000,20.292,20.913,20.18,20.608,456004,0
+NTGR.US,D,20101207,000000,20.932,21.242,20.559,20.639,527628,0
+NTGR.US,D,20101208,000000,20.714,21.068,20.646,20.826,277209,0
+NTGR.US,D,20101209,000000,20.919,21.192,20.863,21.074,517118,0
+NTGR.US,D,20101210,000000,21.155,22.056,21.13,21.888,878911,0
+NTGR.US,D,20101213,000000,21.901,22.006,21.124,21.13,489465,0
+NTGR.US,D,20101214,000000,21.13,21.429,21.012,21.056,376974,0
+NTGR.US,D,20101215,000000,20.944,21.186,20.571,20.813,503801,0
+NTGR.US,D,20101216,000000,20.782,21.565,20.782,21.534,319238,0
+NTGR.US,D,20101217,000000,21.478,21.994,21.143,21.708,750398,0
+NTGR.US,D,20101220,000000,21.839,21.975,21.609,21.646,354326,0
+NTGR.US,D,20101221,000000,21.926,21.988,21.702,21.975,298986,0
+NTGR.US,D,20101222,000000,22.025,22.025,21.435,21.528,345921,0
+NTGR.US,D,20101223,000000,21.478,21.826,21.478,21.547,197310,0
+NTGR.US,D,20101227,000000,21.696,21.696,21.236,21.373,290872,0
+NTGR.US,D,20101228,000000,21.41,21.584,21.112,21.205,186088,0
+NTGR.US,D,20101229,000000,21.186,21.373,21,21.05,187078,0
+NTGR.US,D,20101230,000000,20.969,21.317,20.919,20.956,229921,0
+NTGR.US,D,20101231,000000,20.82,21.118,20.801,20.925,209779,0
+NTGR.US,D,20110103,000000,21.074,21.907,21.074,21.615,685139,0
+NTGR.US,D,20110104,000000,21.745,22.149,21.31,22.131,824359,0
+NTGR.US,D,20110105,000000,22.124,22.317,21.764,22.305,614249,0
+NTGR.US,D,20110106,000000,22.218,23.118,22.205,22.621,1019084,0
+NTGR.US,D,20110107,000000,22.789,22.895,21.876,22.093,446736,0
+NTGR.US,D,20110110,000000,22.044,22.677,21.783,22.522,444755,0
+NTGR.US,D,20110111,000000,22.913,23.193,22.547,22.615,699992,0
+NTGR.US,D,20110112,000000,22.945,23.28,22.826,23.156,474367,0
+NTGR.US,D,20110113,000000,23.274,23.609,23.031,23.193,374489,0
+NTGR.US,D,20110114,000000,23.268,23.386,22.994,23.367,369715,0
+NTGR.US,D,20110118,000000,23.361,23.361,22.864,23.013,373477,0
+NTGR.US,D,20110119,000000,22.833,22.994,21.516,21.776,773449,0
+NTGR.US,D,20110120,000000,21.497,21.547,20.379,20.689,1557264,0
+NTGR.US,D,20110121,000000,20.764,20.888,20.41,20.627,723448,0
+NTGR.US,D,20110124,000000,20.497,21.634,20.49,21.354,829942,0
+NTGR.US,D,20110125,000000,21.192,21.571,21.124,21.255,584255,0
+NTGR.US,D,20110126,000000,21.354,21.994,21.205,21.932,552467,0
+NTGR.US,D,20110127,000000,22.056,22.28,21.714,22.211,365403,0
+NTGR.US,D,20110128,000000,22.249,22.367,21.224,21.236,384615,0
+NTGR.US,D,20110131,000000,21.255,21.764,21.031,21.534,345564,0
+NTGR.US,D,20110201,000000,21.789,21.789,21.429,21.522,421381,0
+NTGR.US,D,20110202,000000,21.298,21.758,21.298,21.385,318466,0
+NTGR.US,D,20110203,000000,21.404,22.056,21.211,21.944,440301,0
+NTGR.US,D,20110204,000000,22.044,22.603,21.95,22.572,536423,0
+NTGR.US,D,20110207,000000,22.603,23.143,22.553,23.137,549827,0
+NTGR.US,D,20110208,000000,23.205,23.218,22.367,23.063,1064587,0
+NTGR.US,D,20110209,000000,22.193,22.472,20.702,20.714,2514563,0
+NTGR.US,D,20110210,000000,20.503,21.012,20.124,20.907,1537763,0
+NTGR.US,D,20110211,000000,20.733,21.23,20.689,21.149,653735,0
+NTGR.US,D,20110214,000000,21.031,21.708,20.832,21.317,558662,0
+NTGR.US,D,20110215,000000,21.112,21.298,20.714,20.72,492424,0
+NTGR.US,D,20110216,000000,20.9,21.31,20.751,21.161,434983,0
+NTGR.US,D,20110218,000000,21.261,21.404,20.608,20.845,344413,0
+NTGR.US,D,20110222,000000,20.546,20.758,19.701,19.795,1068740,0
+NTGR.US,D,20110223,000000,19.714,19.975,18.825,19.577,586220,0
+NTGR.US,D,20110224,000000,19.751,19.863,19.291,19.434,738770,0
+NTGR.US,D,20110225,000000,19.565,20.093,19.521,20.031,517176,0
+NTGR.US,D,20110228,000000,20.099,20.379,19.838,20.379,506695,0
+NTGR.US,D,20110301,000000,20.447,20.503,19.471,19.763,744301,0
+NTGR.US,D,20110302,000000,19.732,20.41,19.447,20.118,580796,0
+NTGR.US,D,20110303,000000,20.304,20.739,20.223,20.503,530646,0
+NTGR.US,D,20110304,000000,20.546,20.813,20.18,20.671,519156,0
+NTGR.US,D,20110307,000000,20.639,20.739,19.005,19.788,985251,0
+NTGR.US,D,20110308,000000,19.708,20.403,19.708,19.838,856617,0
+NTGR.US,D,20110309,000000,19.683,19.739,19.204,19.67,656058,0
+NTGR.US,D,20110310,000000,19.211,19.59,19.005,19.527,575019,0
+NTGR.US,D,20110311,000000,19.403,19.857,19.136,19.701,489286,0
+NTGR.US,D,20110314,000000,19.403,19.863,19.248,19.658,470495,0
+NTGR.US,D,20110315,000000,18.825,19.527,18.62,19.297,529988,0
+NTGR.US,D,20110316,000000,19.186,19.465,18.62,18.906,715857,0
+NTGR.US,D,20110317,000000,19.273,19.366,18.658,18.956,748012,0
+NTGR.US,D,20110318,000000,19.291,19.391,18.67,19.378,767647,0
+NTGR.US,D,20110321,000000,19.353,19.944,19.347,19.882,547485,0
+NTGR.US,D,20110322,000000,19.788,19.832,19.378,19.552,381254,0
+NTGR.US,D,20110323,000000,19.422,19.919,19.148,19.832,364788,0
+NTGR.US,D,20110324,000000,19.962,20.739,19.633,20.509,730294,0
+NTGR.US,D,20110325,000000,20.702,20.969,20.559,20.726,599402,0
+NTGR.US,D,20110328,000000,20.857,21.012,20.205,20.298,420541,0
+NTGR.US,D,20110329,000000,20.211,20.304,19.882,20.074,555604,0
+NTGR.US,D,20110330,000000,20.049,20.385,19.944,20.341,296084,0
+NTGR.US,D,20110331,000000,20.205,20.422,19.708,20.155,780328,0
+NTGR.US,D,20110401,000000,20.323,20.323,19.273,19.341,862988,0
+NTGR.US,D,20110404,000000,19.409,19.534,18.832,18.937,567559,0
+NTGR.US,D,20110405,000000,18.875,19.739,18.832,19.44,679015,0
+NTGR.US,D,20110406,000000,19.26,20.434,19.26,20.136,677397,0
+NTGR.US,D,20110407,000000,20.155,20.484,20.087,20.279,553983,0
+NTGR.US,D,20110408,000000,20.422,20.553,19.981,20.161,307140,0
+NTGR.US,D,20110411,000000,20.186,20.254,19.863,19.956,452471,0
+NTGR.US,D,20110412,000000,20.142,20.453,19.85,20.006,930830,0
+NTGR.US,D,20110413,000000,20.217,20.472,19.894,20.167,433668,0
+NTGR.US,D,20110414,000000,19.956,20.229,19.882,20.142,419834,0
+NTGR.US,D,20110415,000000,20.174,20.205,19.919,20.087,484871,0
+NTGR.US,D,20110418,000000,19.701,19.726,18.999,19.552,681207,0
+NTGR.US,D,20110419,000000,19.602,19.714,19.229,19.291,349218,0
+NTGR.US,D,20110420,000000,19.565,19.95,19.534,19.826,568370,0
+NTGR.US,D,20110421,000000,19.689,20.273,19.689,20.223,429133,0
+NTGR.US,D,20110425,000000,20.155,20.596,20.124,20.534,446358,0
+NTGR.US,D,20110426,000000,20.503,21.05,20.503,20.596,465054,0
+NTGR.US,D,20110427,000000,20.602,21,20.602,20.869,436601,0
+NTGR.US,D,20110428,000000,20.565,21.18,20.565,21.124,822160,0
+NTGR.US,D,20110429,000000,24.728,27.132,24.721,25.939,6539965,0
+NTGR.US,D,20110502,000000,26.039,26.685,25.212,25.33,1838852,0
+NTGR.US,D,20110503,000000,24.79,25.318,23.572,23.908,2031156,0
+NTGR.US,D,20110504,000000,23.808,24.61,23.69,24.187,1243007,0
+NTGR.US,D,20110505,000000,23.901,24.821,23.566,24.411,819601,0
+NTGR.US,D,20110506,000000,24.473,24.989,24.33,24.523,830240,0
+NTGR.US,D,20110509,000000,24.405,25.629,24.311,25.355,1059161,0
+NTGR.US,D,20110510,000000,25.343,25.629,25.181,25.566,500734,0
+NTGR.US,D,20110511,000000,25.374,25.778,24.852,25.169,584474,0
+NTGR.US,D,20110512,000000,24.902,25.044,24.572,24.746,648028,0
+NTGR.US,D,20110513,000000,24.871,25.237,24.075,24.088,632536,0
+NTGR.US,D,20110516,000000,24.119,25.597,23.926,24.442,1146948,0
+NTGR.US,D,20110517,000000,24.523,24.709,24.038,24.467,600081,0
+NTGR.US,D,20110518,000000,24.616,25.473,24.386,25.417,742128,0
+NTGR.US,D,20110519,000000,25.529,25.889,25.33,25.709,803911,0
+NTGR.US,D,20110520,000000,25.591,25.591,24.666,24.796,799092,0
+NTGR.US,D,20110523,000000,24.423,24.647,23.995,24.032,750303,0
+NTGR.US,D,20110524,000000,24.206,24.206,23.485,23.616,558422,0
+NTGR.US,D,20110525,000000,23.653,25.032,23.609,24.777,753065,0
+NTGR.US,D,20110526,000000,24.709,25.299,24.622,25.274,590001,0
+NTGR.US,D,20110527,000000,25.436,25.809,25.169,25.517,572616,0
+NTGR.US,D,20110531,000000,25.672,26.368,25.436,26.001,1080824,0
+NTGR.US,D,20110601,000000,25.846,26.616,25.293,25.448,1302127,0
+NTGR.US,D,20110602,000000,25.349,26.275,25.169,25.97,613854,0
+NTGR.US,D,20110603,000000,25.697,26.647,25.517,26.169,1278151,0
+NTGR.US,D,20110606,000000,25.958,26.703,25.784,25.914,1224509,0
+NTGR.US,D,20110607,000000,26.063,26.517,25.79,26.38,1023869,0
+NTGR.US,D,20110608,000000,26.244,26.393,25.131,25.442,1231473,0
+NTGR.US,D,20110609,000000,25.517,25.883,25.324,25.442,367562,0
+NTGR.US,D,20110610,000000,25.38,25.455,24.336,24.641,711963,0
+NTGR.US,D,20110613,000000,24.566,25.026,24.429,24.585,533571,0
+NTGR.US,D,20110614,000000,24.958,25.647,24.902,25.523,430060,0
+NTGR.US,D,20110615,000000,25.138,25.386,24.728,24.92,593030,0
+NTGR.US,D,20110616,000000,24.796,25.032,23.87,24.454,592608,0
+NTGR.US,D,20110617,000000,24.703,24.721,24.15,24.386,772091,0
+NTGR.US,D,20110620,000000,24.902,25.237,24.585,24.752,886431,0
+NTGR.US,D,20110621,000000,25.063,25.908,24.982,25.566,742342,0
+NTGR.US,D,20110622,000000,25.467,25.771,25.175,25.268,521056,0
+NTGR.US,D,20110623,000000,24.945,25.405,24.417,25.361,623489,0
+NTGR.US,D,20110624,000000,25.479,25.976,25.405,25.84,1074017,0
+NTGR.US,D,20110627,000000,25.815,26.275,25.591,26.25,573532,0
+NTGR.US,D,20110628,000000,26.287,27.598,26.163,27.405,1196131,0
+NTGR.US,D,20110629,000000,27.461,27.71,27.002,27.12,737708,0
+NTGR.US,D,20110630,000000,27.051,27.356,26.331,27.163,1369063,0
+NTGR.US,D,20110701,000000,27.089,27.138,26.716,26.946,928948,0
+NTGR.US,D,20110705,000000,27.039,27.635,26.946,27.604,928417,0
+NTGR.US,D,20110706,000000,27.225,27.61,26.138,26.623,1274718,0
+NTGR.US,D,20110707,000000,27.12,28.151,26.778,28.027,1194309,0
+NTGR.US,D,20110708,000000,26.84,27.822,26.84,27.548,1007133,0
+NTGR.US,D,20110711,000000,27.176,27.548,26.84,27.368,772632,0
+NTGR.US,D,20110712,000000,27.151,27.176,26.455,26.511,505030,0
+NTGR.US,D,20110713,000000,26.697,27.35,26.511,26.703,567558,0
+NTGR.US,D,20110714,000000,26.132,26.194,24.417,25.026,1880209,0
+NTGR.US,D,20110715,000000,25.274,25.274,24.386,24.858,790346,0
+NTGR.US,D,20110718,000000,24.597,24.864,23.808,24.038,719515,0
+NTGR.US,D,20110719,000000,24.255,25.579,24.237,25.504,731712,0
+NTGR.US,D,20110720,000000,25.33,25.33,23.895,24.336,749071,0
+NTGR.US,D,20110721,000000,24.405,25.044,24.081,24.373,645071,0
+NTGR.US,D,20110722,000000,24.405,25.206,24.305,25.057,840173,0
+NTGR.US,D,20110725,000000,24.734,24.982,24.479,24.697,471391,0
+NTGR.US,D,20110726,000000,24.678,24.821,24.206,24.492,505526,0
+NTGR.US,D,20110727,000000,24.063,24.063,22.522,22.603,1081856,0
+NTGR.US,D,20110728,000000,22.621,23.131,22.224,22.746,1625119,0
+NTGR.US,D,20110729,000000,21.037,21.062,18.956,20.447,3920252,0
+NTGR.US,D,20110801,000000,20.776,20.907,19.888,20.254,1951893,0
+NTGR.US,D,20110802,000000,20.099,20.919,19.652,20.41,1892125,0
+NTGR.US,D,20110803,000000,20.702,20.702,19.844,20.391,1001733,0
+NTGR.US,D,20110804,000000,20.049,20.298,18.943,18.943,736525,0
+NTGR.US,D,20110805,000000,19.117,20.223,18.763,19.304,1886348,0
+NTGR.US,D,20110808,000000,18.639,19.049,16.769,16.781,1253284,0
+NTGR.US,D,20110809,000000,16.787,18.757,16.558,18.726,1364801,0
+NTGR.US,D,20110810,000000,18.173,18.378,17.266,17.34,1056309,0
+NTGR.US,D,20110811,000000,17.502,19.074,17.359,18.757,998767,0
+NTGR.US,D,20110812,000000,18.856,19.266,18.546,18.664,551456,0
+NTGR.US,D,20110815,000000,18.887,19.223,18.664,19.192,279084,0
+NTGR.US,D,20110816,000000,18.651,19.099,18.602,18.701,698731,0
+NTGR.US,D,20110817,000000,18.776,18.887,18.117,18.303,430152,0
+NTGR.US,D,20110818,000000,17.663,17.663,16.62,16.856,681971,0
+NTGR.US,D,20110819,000000,16.502,17.185,16.098,16.266,944163,0
+NTGR.US,D,20110822,000000,16.93,17.185,15.856,16.073,1337778,0
+NTGR.US,D,20110823,000000,16.558,16.868,15.843,16.52,1558019,0
+NTGR.US,D,20110824,000000,16.464,16.831,16.141,16.62,1241074,0
+NTGR.US,D,20110825,000000,16.794,16.974,16.104,16.116,867403,0
+NTGR.US,D,20110826,000000,15.961,17.235,15.663,16.999,805471,0
+NTGR.US,D,20110829,000000,17.21,18.266,16.943,18.105,909040,0
+NTGR.US,D,20110830,000000,17.757,18.105,16.93,16.961,1696666,0
+NTGR.US,D,20110831,000000,17.185,17.695,17.092,17.284,1250329,0
+NTGR.US,D,20110901,000000,17.378,17.782,17.135,17.191,703961,0
+NTGR.US,D,20110902,000000,16.719,16.881,16.054,16.216,385128,0
+NTGR.US,D,20110906,000000,15.856,16.234,15.47,16.191,523183,0
+NTGR.US,D,20110907,000000,16.607,16.918,16.34,16.775,683354,0
+NTGR.US,D,20110908,000000,16.533,16.98,16.328,16.564,704595,0
+NTGR.US,D,20110909,000000,16.39,16.464,15.532,15.856,480215,0
+NTGR.US,D,20110912,000000,15.551,15.961,15.452,15.905,370584,0
+NTGR.US,D,20110913,000000,15.961,16.017,15.452,15.899,742215,0
+NTGR.US,D,20110914,000000,16.029,16.607,15.787,16.247,538882,0
+NTGR.US,D,20110915,000000,16.508,17.042,16.427,16.781,507540,0
+NTGR.US,D,20110916,000000,16.85,17.135,16.551,17.111,1085224,0
+NTGR.US,D,20110919,000000,16.713,17.353,16.458,17.154,601582,0
+NTGR.US,D,20110920,000000,17.179,17.396,16.856,16.899,1024072,0
+NTGR.US,D,20110921,000000,17.117,17.446,16.533,16.545,977085,0
+NTGR.US,D,20110922,000000,15.837,16.16,15.483,15.75,932228,0
+NTGR.US,D,20110923,000000,15.719,16.446,15.532,16.135,474961,0
+NTGR.US,D,20110926,000000,16.185,17.005,16.123,16.949,489465,0
+NTGR.US,D,20110927,000000,17.483,18.216,17.309,17.458,846451,0
+NTGR.US,D,20110928,000000,17.502,17.657,16.222,16.266,947376,0
+NTGR.US,D,20110929,000000,16.645,16.906,16.11,16.62,654022,0
+NTGR.US,D,20110930,000000,16.309,16.744,16.067,16.085,700050,0
+NTGR.US,D,20111003,000000,15.911,16.135,14.774,14.781,1190990,0
+NTGR.US,D,20111004,000000,14.675,16.085,14.569,16.061,1194402,0
+NTGR.US,D,20111005,000000,16.216,17.477,15.924,17.216,686034,0
+NTGR.US,D,20111006,000000,17.266,18.223,17.229,17.732,1048727,0
+NTGR.US,D,20111007,000000,17.9,18.378,17.241,17.483,442242,0
+NTGR.US,D,20111010,000000,17.962,18.328,17.837,18.322,736416,0
+NTGR.US,D,20111011,000000,18.216,18.726,17.918,18.583,570583,0
+NTGR.US,D,20111012,000000,18.8,18.844,17.769,18.502,862236,0
+NTGR.US,D,20111013,000000,18.291,18.589,18.011,18.279,329068,0
+NTGR.US,D,20111014,000000,18.602,18.881,18.521,18.782,439936,0
+NTGR.US,D,20111017,000000,18.558,18.869,17.583,17.757,641234,0
+NTGR.US,D,20111018,000000,17.819,18.403,17.309,18.316,545053,0
+NTGR.US,D,20111019,000000,18.291,18.583,17.825,17.918,604278,0
+NTGR.US,D,20111020,000000,17.962,18.092,17.371,17.726,530501,0
+NTGR.US,D,20111021,000000,18.086,18.676,17.931,18.49,673412,0
+NTGR.US,D,20111024,000000,18.701,19.869,18.595,19.627,590643,0
+NTGR.US,D,20111025,000000,19.447,19.826,18.421,18.477,503448,0
+NTGR.US,D,20111026,000000,18.844,19.13,18.266,19.037,682387,0
+NTGR.US,D,20111027,000000,19.882,20.745,19.813,20.553,1187555,0
+NTGR.US,D,20111028,000000,20.503,22.255,20.205,21.969,1394159,0
+NTGR.US,D,20111031,000000,21.261,22.802,21.043,22.031,1061154,0
+NTGR.US,D,20111101,000000,21.503,22.211,20.863,21.323,1301248,0
+NTGR.US,D,20111102,000000,21.453,21.87,21.025,21.317,646311,0
+NTGR.US,D,20111103,000000,21.696,22.367,21.267,22.193,546783,0
+NTGR.US,D,20111104,000000,21.981,21.988,21.559,21.882,311110,0
+NTGR.US,D,20111107,000000,21.876,21.932,21.174,21.895,239673,0
+NTGR.US,D,20111108,000000,22.137,23.901,22.081,23.64,1627604,0
+NTGR.US,D,20111109,000000,23.143,23.218,22.162,22.286,776173,0
+NTGR.US,D,20111110,000000,22.677,22.839,22.013,22.392,569454,0
+NTGR.US,D,20111111,000000,22.795,23.497,22.578,23.286,562727,0
+NTGR.US,D,20111114,000000,22.945,23.299,22.82,23.044,404739,0
+NTGR.US,D,20111115,000000,22.932,23.603,22.845,23.454,323671,0
+NTGR.US,D,20111116,000000,23.1,23.479,22.851,22.907,297904,0
+NTGR.US,D,20111117,000000,22.976,22.982,21.944,22.249,490268,0
+NTGR.US,D,20111118,000000,22.553,22.621,22.025,22.255,406559,0
+NTGR.US,D,20111121,000000,21.758,21.944,21.404,21.683,479918,0
+NTGR.US,D,20111122,000000,21.609,22.155,21.484,21.658,426678,0
+NTGR.US,D,20111123,000000,21.466,21.721,20.826,20.838,539378,0
+NTGR.US,D,20111125,000000,20.745,21.242,20.745,20.795,180741,0
+NTGR.US,D,20111128,000000,21.721,22.826,21.721,22.758,776060,0
+NTGR.US,D,20111129,000000,22.932,22.932,22.46,22.578,786783,0
+NTGR.US,D,20111130,000000,23.479,23.895,23.479,23.603,923225,0
+NTGR.US,D,20111201,000000,23.603,23.901,23.087,23.218,425605,0
+NTGR.US,D,20111202,000000,23.628,23.628,22.814,22.92,758341,0
+NTGR.US,D,20111205,000000,23.404,23.609,22.802,22.988,887900,0
+NTGR.US,D,20111206,000000,23.087,23.249,22.51,22.783,811043,0
+NTGR.US,D,20111207,000000,22.628,23.237,22.255,23.05,530842,0
+NTGR.US,D,20111208,000000,23.007,23.007,22.019,22.087,642934,0
+NTGR.US,D,20111209,000000,22.124,23.454,22.124,23.317,631583,0
+NTGR.US,D,20111212,000000,22.976,22.976,22.112,22.566,567640,0
+NTGR.US,D,20111213,000000,22.839,23.069,22.013,22.149,424565,0
+NTGR.US,D,20111214,000000,21.957,22.093,21.286,21.404,398083,0
+NTGR.US,D,20111215,000000,21.863,21.932,21.31,21.447,277645,0
+NTGR.US,D,20111216,000000,21.727,22.336,21.603,21.801,784170,0
+NTGR.US,D,20111219,000000,21.994,22.205,21.261,21.329,378822,0
+NTGR.US,D,20111220,000000,21.913,22.684,21.913,22.497,499561,0
+NTGR.US,D,20111221,000000,22.305,22.497,20.845,21.217,885951,0
+NTGR.US,D,20111222,000000,21.255,21.708,21.255,21.509,372232,0
+NTGR.US,D,20111223,000000,21.652,21.689,21.267,21.472,363750,0
+NTGR.US,D,20111227,000000,21.31,22.019,20.82,21.783,372363,0
+NTGR.US,D,20111228,000000,21.739,21.82,20.894,21.118,362413,0
+NTGR.US,D,20111229,000000,21.217,21.397,21.025,21.23,229077,0
+NTGR.US,D,20111230,000000,21.161,21.354,20.838,20.857,255845,0
+NTGR.US,D,20120103,000000,21.255,22.143,21.174,22.062,597608,0
+NTGR.US,D,20120104,000000,21.826,22.031,21.497,21.553,656589,0
+NTGR.US,D,20120105,000000,21.472,22.006,21.317,21.832,421671,0
+NTGR.US,D,20120106,000000,21.882,22.516,21.776,22.18,436155,0
+NTGR.US,D,20120109,000000,22.311,23.69,22.187,23.336,975971,0
+NTGR.US,D,20120110,000000,23.876,24.473,23.044,23.398,763032,0
+NTGR.US,D,20120111,000000,23.348,23.845,23.268,23.56,326451,0
+NTGR.US,D,20120112,000000,23.752,23.945,23.367,23.876,276592,0
+NTGR.US,D,20120113,000000,23.51,24.212,22.777,23.317,380623,0
+NTGR.US,D,20120117,000000,23.41,23.609,23.143,23.156,439373,0
+NTGR.US,D,20120118,000000,23.187,24.243,23.038,24.224,527982,0
+NTGR.US,D,20120119,000000,24.479,25.256,24.436,25.181,796783,0
+NTGR.US,D,20120120,000000,25.256,25.573,24.982,25.368,472960,0
+NTGR.US,D,20120123,000000,25.305,25.318,24.951,25.305,463432,0
+NTGR.US,D,20120124,000000,24.933,25.715,24.802,25.666,436084,0
+NTGR.US,D,20120125,000000,25.629,25.672,25.163,25.349,504918,0
+NTGR.US,D,20120126,000000,25.436,25.622,24.728,24.914,387838,0
+NTGR.US,D,20120127,000000,24.796,25.15,24.709,24.852,438959,0
+NTGR.US,D,20120130,000000,24.641,24.852,24.355,24.554,529222,0
+NTGR.US,D,20120131,000000,24.889,25.013,24.367,24.759,440504,0
+NTGR.US,D,20120201,000000,24.933,24.97,24.516,24.914,670479,0
+NTGR.US,D,20120202,000000,24.889,25.1,24.504,24.858,409001,0
+NTGR.US,D,20120203,000000,25.007,26.989,24.895,26.828,1745053,0
+NTGR.US,D,20120206,000000,26.579,26.66,25.883,26.268,938879,0
+NTGR.US,D,20120207,000000,26.082,26.505,25.597,25.802,1173070,0
+NTGR.US,D,20120208,000000,24.255,25.144,22.833,24.324,2647240,0
+NTGR.US,D,20120209,000000,24.46,24.666,23.671,24.168,1012518,0
+NTGR.US,D,20120210,000000,23.771,23.995,23.031,23.205,1317327,0
+NTGR.US,D,20120213,000000,23.454,23.553,22.298,22.64,1981663,0
+NTGR.US,D,20120214,000000,22.646,22.864,22.367,22.715,1387691,0
+NTGR.US,D,20120215,000000,22.826,23.74,22.715,23.479,1232214,0
+NTGR.US,D,20120216,000000,23.56,24.274,23.292,24.274,949948,0
+NTGR.US,D,20120217,000000,24.386,24.939,24.361,24.784,1409063,0
+NTGR.US,D,20120221,000000,24.746,24.79,24.287,24.392,596703,0
+NTGR.US,D,20120222,000000,24.299,24.498,24.075,24.075,405555,0
+NTGR.US,D,20120223,000000,24.175,24.61,23.945,24.529,485145,0
+NTGR.US,D,20120224,000000,24.485,24.628,24.361,24.504,490116,0
+NTGR.US,D,20120227,000000,24.007,24.628,23.889,24.181,515291,0
+NTGR.US,D,20120228,000000,24.206,24.243,23.908,24.106,485499,0
+NTGR.US,D,20120229,000000,24.218,24.417,23.342,23.342,630809,0
+NTGR.US,D,20120301,000000,23.485,23.963,23.311,23.659,588393,0
+NTGR.US,D,20120302,000000,23.684,24.026,23.205,23.398,378685,0
+NTGR.US,D,20120305,000000,23.28,23.591,22.994,23.51,480074,0
+NTGR.US,D,20120306,000000,23.398,23.398,22.615,22.92,420988,0
+NTGR.US,D,20120307,000000,23.168,23.584,23.038,23.435,234274,0
+NTGR.US,D,20120308,000000,23.659,23.858,23.435,23.783,333370,0
+NTGR.US,D,20120309,000000,23.895,24.392,23.516,24.081,617743,0
+NTGR.US,D,20120312,000000,24.144,24.193,23.448,23.522,329826,0
+NTGR.US,D,20120313,000000,23.547,24.231,23.547,24.224,382137,0
+NTGR.US,D,20120314,000000,24.081,24.193,23.485,23.535,413255,0
+NTGR.US,D,20120315,000000,23.634,23.702,23.1,23.193,691555,0
+NTGR.US,D,20120316,000000,23.305,23.51,23.125,23.15,615211,0
+NTGR.US,D,20120319,000000,23.199,23.746,22.963,23.591,443816,0
+NTGR.US,D,20120320,000000,23.373,23.665,23.168,23.541,337571,0
+NTGR.US,D,20120321,000000,23.553,24.168,23.435,23.889,423551,0
+NTGR.US,D,20120322,000000,23.653,23.814,23.038,23.112,559919,0
+NTGR.US,D,20120323,000000,23.274,23.653,22.926,23.454,358096,0
+NTGR.US,D,20120326,000000,23.821,24.293,23.584,24.162,643148,0
+NTGR.US,D,20120327,000000,23.802,24.641,23.802,24.156,505928,0
+NTGR.US,D,20120328,000000,24.268,24.672,23.957,24.175,503598,0
+NTGR.US,D,20120329,000000,23.876,24.069,23.64,23.858,378276,0
+NTGR.US,D,20120330,000000,24.156,24.156,23.578,23.734,288472,0
+NTGR.US,D,20120402,000000,23.491,24.013,23.386,23.883,450501,0
+NTGR.US,D,20120403,000000,23.802,23.963,23.429,23.553,294413,0
+NTGR.US,D,20120404,000000,23.299,23.448,22.901,23.069,447753,0
+NTGR.US,D,20120405,000000,22.901,23.622,22.82,23.019,686736,0
+NTGR.US,D,20120409,000000,22.696,22.932,22.572,22.808,250798,0
+NTGR.US,D,20120410,000000,22.808,23,22.013,22.044,594852,0
+NTGR.US,D,20120411,000000,22.298,22.578,22.131,22.398,406942,0
+NTGR.US,D,20120412,000000,22.454,23.056,22.454,22.764,259954,0
+NTGR.US,D,20120413,000000,22.715,22.758,22.261,22.267,283594,0
+NTGR.US,D,20120416,000000,22.423,22.615,21.615,21.627,628825,0
+NTGR.US,D,20120417,000000,21.758,22.286,21.714,21.845,913907,0
+NTGR.US,D,20120418,000000,21.752,21.795,21.255,21.36,723322,0
+NTGR.US,D,20120419,000000,21.385,21.901,20.72,21.018,1019443,0
+NTGR.US,D,20120420,000000,21.366,21.584,21.186,21.304,633618,0
+NTGR.US,D,20120423,000000,20.925,20.925,20.422,20.702,521213,0
+NTGR.US,D,20120424,000000,20.652,21.23,20.596,20.807,657334,0
+NTGR.US,D,20120425,000000,21.068,21.491,20.751,21.056,1238974,0
+NTGR.US,D,20120426,000000,23.137,24.902,22.858,23.914,2818217,0
+NTGR.US,D,20120427,000000,24.088,24.647,23.858,24.423,728696,0
+NTGR.US,D,20120430,000000,24.032,24.231,23.889,23.92,549812,0
+NTGR.US,D,20120501,000000,23.864,24.479,23.746,24.125,719406,0
+NTGR.US,D,20120502,000000,23.852,24.417,23.671,24.224,813704,0
+NTGR.US,D,20120503,000000,24.125,24.175,22.932,23.118,634482,0
+NTGR.US,D,20120504,000000,22.957,23.069,22.218,22.466,442910,0
+NTGR.US,D,20120507,000000,22.336,23.044,22.336,22.491,482099,0
+NTGR.US,D,20120508,000000,22.23,22.522,21.814,22.367,631471,0
+NTGR.US,D,20120509,000000,21.994,22.609,21.87,22.305,514269,0
+NTGR.US,D,20120510,000000,22.441,22.69,21.578,21.689,1092334,0
+NTGR.US,D,20120511,000000,21.547,22.081,21.441,21.863,817816,0
+NTGR.US,D,20120514,000000,21.615,21.863,21.329,21.497,469922,0
+NTGR.US,D,20120515,000000,21.646,22.081,21.447,21.559,464955,0
+NTGR.US,D,20120516,000000,21.609,21.745,21.36,21.429,1114394,0
+NTGR.US,D,20120517,000000,21.522,21.54,20.149,20.211,1190340,0
+NTGR.US,D,20120518,000000,20.279,20.515,19.13,19.173,1331443,0
+NTGR.US,D,20120521,000000,19.31,19.788,18.832,19.614,917810,0
+NTGR.US,D,20120522,000000,19.763,20.13,19.503,19.956,850989,0
+NTGR.US,D,20120523,000000,19.77,20.161,19.583,20.099,930983,0
+NTGR.US,D,20120524,000000,20.186,20.292,18.782,18.937,1291873,0
+NTGR.US,D,20120525,000000,18.769,18.981,18.005,18.552,1896248,0
+NTGR.US,D,20120529,000000,18.72,19.347,18.49,19.186,875452,0
+NTGR.US,D,20120530,000000,18.912,19.204,18.85,19.092,748613,0
+NTGR.US,D,20120531,000000,19.198,19.59,18.956,19.503,1385332,0
+NTGR.US,D,20120601,000000,18.95,19.037,18.297,18.763,1667321,0
+NTGR.US,D,20120604,000000,18.863,19.167,18.241,18.39,945486,0
+NTGR.US,D,20120605,000000,18.266,18.8,18.055,18.776,589090,0
+NTGR.US,D,20120606,000000,18.8,19.558,18.776,19.453,640814,0
+NTGR.US,D,20120607,000000,19.85,20.031,19.167,19.751,1282528,0
+NTGR.US,D,20120608,000000,19.583,20.024,19.409,19.44,625787,0
+NTGR.US,D,20120611,000000,19.801,19.801,18.664,18.676,618701,0
+NTGR.US,D,20120612,000000,18.676,19.285,18.577,19.26,426541,0
+NTGR.US,D,20120613,000000,19.26,19.471,18.894,18.993,482344,0
+NTGR.US,D,20120614,000000,19.08,19.353,18.832,19.266,378492,0
+NTGR.US,D,20120615,000000,19.341,19.838,19.304,19.813,760142,0
+NTGR.US,D,20120618,000000,19.795,19.962,19.658,19.85,624561,0
+NTGR.US,D,20120619,000000,20.031,20.397,19.844,20.093,524441,0
+NTGR.US,D,20120620,000000,20.068,20.428,19.944,20.142,463382,0
+NTGR.US,D,20120621,000000,20.155,20.279,19.092,19.341,531034,0
+NTGR.US,D,20120622,000000,19.496,20.453,19.49,20.422,2061070,0
+NTGR.US,D,20120625,000000,20.012,20.397,19.72,19.956,869753,0
+NTGR.US,D,20120626,000000,19.975,20.695,19.975,20.167,1084238,0
+NTGR.US,D,20120627,000000,20.335,20.733,20.099,20.422,404362,0
+NTGR.US,D,20120628,000000,20.192,20.876,20.192,20.671,1086649,0
+NTGR.US,D,20120629,000000,21.261,21.497,20.965,21.441,753483,0
+NTGR.US,D,20120702,000000,21.609,21.895,21.497,21.839,1088382,0
+NTGR.US,D,20120703,000000,22.665,23.038,22.174,22.957,797510,0
+NTGR.US,D,20120705,000000,22.988,23.056,22.677,22.808,563548,0
+NTGR.US,D,20120706,000000,22.534,22.808,22.261,22.528,793581,0
+NTGR.US,D,20120709,000000,22.385,22.572,21.913,21.957,1114182,0
+NTGR.US,D,20120710,000000,22.075,22.435,20.956,21.018,2066434,0
+NTGR.US,D,20120711,000000,21.174,21.348,20.596,20.782,811389,0
+NTGR.US,D,20120712,000000,20.571,20.795,19.906,20.323,680803,0
+NTGR.US,D,20120713,000000,20.466,20.758,20.062,20.571,450568,0
+NTGR.US,D,20120716,000000,20.509,20.553,20.031,20.192,571546,0
+NTGR.US,D,20120717,000000,20.335,20.416,19.577,20.347,744986,0
+NTGR.US,D,20120718,000000,20.273,21.391,20.099,21.13,622869,0
+NTGR.US,D,20120719,000000,21.255,21.658,20.776,21.31,738109,0
+NTGR.US,D,20120720,000000,21.037,21.304,20.671,20.683,532576,0
+NTGR.US,D,20120723,000000,20.13,20.509,19.919,20.379,502717,0
+NTGR.US,D,20120724,000000,20.484,20.59,19.981,20.068,490137,0
+NTGR.US,D,20120725,000000,20.031,21.025,19.937,20.813,528642,0
+NTGR.US,D,20120726,000000,21.304,21.795,21.13,21.745,1843689,0
+NTGR.US,D,20120727,000000,18.018,21.739,17.819,21.397,5408652,0
+NTGR.US,D,20120730,000000,21.242,21.621,21.006,21.13,1803929,0
+NTGR.US,D,20120731,000000,20.994,21.907,20.938,21.516,1337957,0
+NTGR.US,D,20120801,000000,21.547,21.82,21.031,21.13,1145530,0
+NTGR.US,D,20120802,000000,20.994,21.255,20.658,20.882,521964,0
+NTGR.US,D,20120803,000000,21.267,22.1,21.168,21.957,597864,0
+NTGR.US,D,20120806,000000,22.081,22.764,22.081,22.572,615908,0
+NTGR.US,D,20120807,000000,22.727,23.218,22.162,22.907,849049,0
+NTGR.US,D,20120808,000000,22.845,23.373,22.578,23.15,712712,0
+NTGR.US,D,20120809,000000,23.081,23.286,22.702,23.174,566494,0
+NTGR.US,D,20120810,000000,23.038,23.466,22.932,23.46,629024,0
+NTGR.US,D,20120813,000000,23.442,23.535,22.64,22.895,791602,0
+NTGR.US,D,20120814,000000,23.15,23.174,22.454,22.553,538908,0
+NTGR.US,D,20120815,000000,22.441,23.044,22.367,22.907,707239,0
+NTGR.US,D,20120816,000000,22.882,24.001,22.876,23.951,755228,0
+NTGR.US,D,20120817,000000,23.901,24.529,23.715,24.504,849136,0
+NTGR.US,D,20120820,000000,24.373,24.38,23.379,23.609,937034,0
+NTGR.US,D,20120821,000000,23.796,24.075,23.398,23.435,572053,0
+NTGR.US,D,20120822,000000,23.429,23.497,23.243,23.429,489440,0
+NTGR.US,D,20120823,000000,23.429,23.473,23.094,23.336,670265,0
+NTGR.US,D,20120824,000000,23.218,23.497,22.938,23.292,445782,0
+NTGR.US,D,20120827,000000,23.442,23.833,23.044,23.74,743060,0
+NTGR.US,D,20120828,000000,23.678,24.175,23.616,23.783,412332,0
+NTGR.US,D,20120829,000000,23.92,23.92,23.41,23.473,800411,0
+NTGR.US,D,20120830,000000,23.255,23.46,22.572,22.665,742810,0
+NTGR.US,D,20120831,000000,22.982,23.019,22.36,22.721,530231,0
+NTGR.US,D,20120904,000000,22.808,23.286,22.286,23.15,583891,0
+NTGR.US,D,20120905,000000,23.249,23.41,22.92,23.131,393123,0
+NTGR.US,D,20120906,000000,23.286,24.318,23.094,23.988,438674,0
+NTGR.US,D,20120907,000000,24.088,24.206,23.864,24.156,510598,0
+NTGR.US,D,20120910,000000,24.05,24.603,24.05,24.411,903855,0
+NTGR.US,D,20120911,000000,24.448,24.448,23.901,24.007,461298,0
+NTGR.US,D,20120912,000000,24.125,24.566,23.765,24.429,345653,0
+NTGR.US,D,20120913,000000,24.541,25.113,24.392,24.666,542864,0
+NTGR.US,D,20120914,000000,24.777,24.777,24.181,24.386,720204,0
+NTGR.US,D,20120917,000000,24.479,24.579,24.001,24.454,1054246,0
+NTGR.US,D,20120918,000000,24.448,24.616,24.088,24.168,383982,0
+NTGR.US,D,20120919,000000,24.206,24.436,23.945,24.33,563143,0
+NTGR.US,D,20120920,000000,24.168,24.293,23.715,23.908,232634,0
+NTGR.US,D,20120921,000000,24.355,24.467,23.721,23.808,716808,0
+NTGR.US,D,20120924,000000,23.628,24.168,23.225,24.088,559777,0
+NTGR.US,D,20120925,000000,24.237,24.355,24.001,24.106,758495,0
+NTGR.US,D,20120926,000000,24.1,24.131,23.883,24.057,750068,0
+NTGR.US,D,20120927,000000,24.019,24.852,23.908,24.628,742630,0
+NTGR.US,D,20120928,000000,24.448,24.492,23.671,23.696,641828,0
+NTGR.US,D,20121001,000000,23.591,23.97,23.23,23.417,601944,0
+NTGR.US,D,20121002,000000,23.087,23.429,23.087,23.199,524068,0
+NTGR.US,D,20121003,000000,23.23,23.789,23.013,23.51,659523,0
+NTGR.US,D,20121004,000000,23.572,23.572,22.839,23.094,851151,0
+NTGR.US,D,20121005,000000,23.181,23.597,22.991,23.056,367750,0
+NTGR.US,D,20121008,000000,22.982,23.361,22.671,23.1,525066,0
+NTGR.US,D,20121009,000000,23.069,23.143,22.752,22.988,450094,0
+NTGR.US,D,20121010,000000,23.05,23.131,22.771,23.075,819191,0
+NTGR.US,D,20121011,000000,23.342,23.821,23.249,23.435,403768,0
+NTGR.US,D,20121012,000000,23.448,23.448,23.013,23.1,394740,0
+NTGR.US,D,20121015,000000,23.181,23.46,22.957,23.454,274728,0
+NTGR.US,D,20121016,000000,23.616,23.889,23.547,23.758,235440,0
+NTGR.US,D,20121017,000000,23.777,23.833,23.41,23.659,300626,0
+NTGR.US,D,20121018,000000,23.678,23.678,23.255,23.429,274294,0
+NTGR.US,D,20121019,000000,23.255,23.367,23,23.187,703927,0
+NTGR.US,D,20121022,000000,23.044,23.771,23.044,23.74,442312,0
+NTGR.US,D,20121023,000000,23.479,24.032,23.479,23.709,684194,0
+NTGR.US,D,20121024,000000,23.939,24.218,22.802,22.963,679559,0
+NTGR.US,D,20121025,000000,23.069,23.23,22.124,22.267,1371520,0
+NTGR.US,D,20121026,000000,21.516,23.778,21.497,21.944,1793885,0
+NTGR.US,D,20121031,000000,22.019,22.18,21.547,22.062,577067,0
+NTGR.US,D,20121101,000000,22.149,23.013,22.037,22.646,743485,0
+NTGR.US,D,20121102,000000,22.696,22.696,21.733,21.733,498636,0
+NTGR.US,D,20121105,000000,21.795,22.025,21.601,21.932,616211,0
+NTGR.US,D,20121106,000000,22.075,22.255,21.988,22.124,549565,0
+NTGR.US,D,20121107,000000,21.733,21.93,21.074,21.224,716773,0
+NTGR.US,D,20121108,000000,21.391,21.42,20.509,21,930068,0
+NTGR.US,D,20121109,000000,20.801,21.59,20.745,21.397,428917,0
+NTGR.US,D,20121112,000000,21.447,21.478,21.05,21.298,300758,0
+NTGR.US,D,20121113,000000,21.118,21.335,20.795,21.161,299535,0
+NTGR.US,D,20121114,000000,21.342,21.59,20.807,20.826,293998,0
+NTGR.US,D,20121115,000000,20.9,20.975,20.621,20.813,262459,0
+NTGR.US,D,20121116,000000,21.025,21.025,20.18,20.789,460005,0
+NTGR.US,D,20121119,000000,21.025,21.522,20.888,21.124,289127,0
+NTGR.US,D,20121120,000000,21.087,21.478,20.658,20.9,290378,0
+NTGR.US,D,20121121,000000,20.975,21.149,20.664,20.925,298033,0
+NTGR.US,D,20121123,000000,21.099,21.286,20.932,21.248,120337,0
+NTGR.US,D,20121126,000000,21.18,21.658,21.155,21.634,401854,0
+NTGR.US,D,20121127,000000,21.621,21.826,21.466,21.534,340407,0
+NTGR.US,D,20121128,000000,21.447,21.603,21.186,21.46,366044,0
+NTGR.US,D,20121129,000000,21.634,22.1,21.342,21.994,262135,0
+NTGR.US,D,20121130,000000,22.062,22.211,21.646,21.658,476801,0
+NTGR.US,D,20121203,000000,21.876,22,21.484,21.565,222126,0
+NTGR.US,D,20121204,000000,21.497,21.745,21.267,21.665,302934,0
+NTGR.US,D,20121205,000000,21.727,21.901,21.453,21.727,201198,0
+NTGR.US,D,20121206,000000,21.87,22.056,21.657,21.944,121600,0
+NTGR.US,D,20121207,000000,22.191,22.191,21.683,21.938,181680,0
+NTGR.US,D,20121210,000000,21.926,22.168,21.739,22.1,170728,0
+NTGR.US,D,20121211,000000,22.23,24.113,22.027,23.89,1152416,0
+NTGR.US,D,20121212,000000,23.889,23.889,22.826,22.913,463110,0
+NTGR.US,D,20121213,000000,22.945,23.125,22.466,23.038,395324,0
+NTGR.US,D,20121214,000000,23.025,23.261,22.566,22.677,441409,0
+NTGR.US,D,20121217,000000,22.758,23.181,22.392,23.137,380726,0
+NTGR.US,D,20121218,000000,23.112,24.249,23.013,24.243,792184,0
+NTGR.US,D,20121219,000000,23.628,24.367,23.628,24.268,539030,0
+NTGR.US,D,20121220,000000,24.423,24.423,23.945,24.274,427711,0
+NTGR.US,D,20121221,000000,23.988,24.411,23.553,24.398,938158,0
+NTGR.US,D,20121224,000000,24.156,24.156,23.563,24.05,221392,0
+NTGR.US,D,20121226,000000,24.187,24.355,23.765,24.125,314218,0
+NTGR.US,D,20121227,000000,24.125,24.231,23.556,24.144,351205,0
+NTGR.US,D,20121228,000000,23.888,24.342,23.888,24.137,304172,0
+NTGR.US,D,20121231,000000,24.137,24.529,23.827,24.498,309778,0
+NTGR.US,D,20130102,000000,24.883,24.945,24.354,24.864,671136,0
+NTGR.US,D,20130103,000000,25.023,25.023,24.417,24.534,301226,0
+NTGR.US,D,20130104,000000,24.367,24.684,24.274,24.565,452357,0
+NTGR.US,D,20130107,000000,24.138,24.754,23.87,24.498,258664,0
+NTGR.US,D,20130108,000000,24.479,24.541,23.845,24.193,376292,0
+NTGR.US,D,20130109,000000,23.876,24.622,23.876,24.504,288443,0
+NTGR.US,D,20130110,000000,24.504,24.541,23.858,24.268,323280,0
+NTGR.US,D,20130111,000000,24.33,24.342,24.069,24.268,207195,0
+NTGR.US,D,20130114,000000,24.206,24.318,23.833,24.249,269391,0
+NTGR.US,D,20130115,000000,24.137,24.318,23.671,24.224,433767,0
+NTGR.US,D,20130116,000000,24.156,24.796,24.156,24.74,370309,0
+NTGR.US,D,20130117,000000,24.839,24.914,24.293,24.492,378048,0
+NTGR.US,D,20130118,000000,24.941,24.941,24.442,24.684,316840,0
+NTGR.US,D,20130122,000000,24.572,24.672,24.168,24.485,403385,0
+NTGR.US,D,20130123,000000,24.479,24.585,23.908,24.094,357138,0
+NTGR.US,D,20130124,000000,23.945,24.808,23.945,24.697,281115,0
+NTGR.US,D,20130125,000000,24.628,25.057,24.628,24.92,321519,0
+NTGR.US,D,20130128,000000,24.864,25.455,24.864,25.368,554659,0
+NTGR.US,D,20130129,000000,24.311,24.311,22.305,22.603,2475555,0
+NTGR.US,D,20130130,000000,22.677,22.814,22.351,22.46,789731,0
+NTGR.US,D,20130131,000000,21.994,22.404,21.745,21.814,1073224,0
+NTGR.US,D,20130201,000000,21.994,22.578,21.776,22.367,734837,0
+NTGR.US,D,20130204,000000,22.348,22.764,21.932,22.733,1033541,0
+NTGR.US,D,20130205,000000,22.814,22.988,22.679,22.864,626457,0
+NTGR.US,D,20130206,000000,22.758,23.081,22.708,23.031,683217,0
+NTGR.US,D,20130207,000000,22.951,23.305,22.752,23.286,475235,0
+NTGR.US,D,20130208,000000,23.28,23.392,22.858,22.932,435600,0
+NTGR.US,D,20130211,000000,22.851,23.044,22.528,22.976,383077,0
+NTGR.US,D,20130212,000000,23.031,23.255,22.516,22.677,888507,0
+NTGR.US,D,20130213,000000,20.584,21.385,19.941,20.695,3139722,0
+NTGR.US,D,20130214,000000,20.782,21.248,20.217,20.223,1566472,0
+NTGR.US,D,20130215,000000,20.969,21.05,20.447,20.932,1177662,0
+NTGR.US,D,20130219,000000,20.913,21.261,20.817,21.205,849183,0
+NTGR.US,D,20130220,000000,21.149,21.31,20.782,20.795,594392,0
+NTGR.US,D,20130221,000000,20.782,20.9,20.478,20.608,413256,0
+NTGR.US,D,20130222,000000,20.795,21.118,20.795,20.938,307006,0
+NTGR.US,D,20130225,000000,20.981,21.118,20.459,20.466,395905,0
+NTGR.US,D,20130226,000000,20.615,20.981,20.516,20.726,468013,0
+NTGR.US,D,20130227,000000,20.72,21.168,20.664,21.018,509479,0
+NTGR.US,D,20130228,000000,20.956,21.32,20.956,21.155,729789,0
+NTGR.US,D,20130301,000000,21.043,21.273,20.832,20.969,595375,0
+NTGR.US,D,20130304,000000,20.95,21.128,20.658,20.956,444383,0
+NTGR.US,D,20130305,000000,21.112,21.378,20.938,21.012,494691,0
+NTGR.US,D,20130306,000000,21.112,21.391,21,21.255,376533,0
+NTGR.US,D,20130307,000000,21.36,21.658,21.132,21.472,758704,0
+NTGR.US,D,20130308,000000,21.671,21.745,21.376,21.61,506640,0
+NTGR.US,D,20130311,000000,21.621,21.621,21.056,21.31,528465,0
+NTGR.US,D,20130312,000000,21.217,21.59,21.217,21.491,423340,0
+NTGR.US,D,20130313,000000,21.435,21.547,21.286,21.335,374056,0
+NTGR.US,D,20130314,000000,21.397,21.615,21.397,21.553,496276,0
+NTGR.US,D,20130315,000000,21.596,21.689,21.329,21.581,640909,0
+NTGR.US,D,20130318,000000,21.317,21.621,21.279,21.478,385876,0
+NTGR.US,D,20130319,000000,21.503,21.733,20.845,21.087,506501,0
+NTGR.US,D,20130320,000000,21.174,21.553,21.148,21.422,389414,0
+NTGR.US,D,20130321,000000,21.211,21.366,20.677,20.807,470145,0
+NTGR.US,D,20130322,000000,20.845,21.018,20.745,20.745,371304,0
+NTGR.US,D,20130325,000000,20.876,20.987,20.472,20.528,569737,0
+NTGR.US,D,20130326,000000,20.671,20.851,20.434,20.434,309580,0
+NTGR.US,D,20130327,000000,20.354,20.969,20.236,20.863,411241,0
+NTGR.US,D,20130328,000000,20.894,20.894,20.59,20.82,372661,0
+NTGR.US,D,20130401,000000,20.776,20.807,20.192,20.372,356057,0
+NTGR.US,D,20130402,000000,20.503,20.565,20.031,20.049,472627,0
+NTGR.US,D,20130403,000000,20.043,20.217,19.888,19.975,551251,0
+NTGR.US,D,20130404,000000,20.124,20.124,19.857,20.055,455988,0
+NTGR.US,D,20130405,000000,19.732,20.043,19.583,19.813,939508,0
+NTGR.US,D,20130408,000000,19.726,20.211,19.62,20.118,737853,0
+NTGR.US,D,20130409,000000,20.229,20.304,20.043,20.062,472632,0
+NTGR.US,D,20130410,000000,20.217,20.658,19.912,20.503,888409,0
+NTGR.US,D,20130411,000000,20.434,20.497,20.167,20.292,536696,0
+NTGR.US,D,20130412,000000,19.975,20.292,19.732,19.944,843522,0
+NTGR.US,D,20130415,000000,19.763,20.08,19.03,19.186,571614,0
+NTGR.US,D,20130416,000000,18.981,19.422,17.429,17.682,4323457,0
+NTGR.US,D,20130417,000000,17.477,17.775,17.067,17.21,962034,0
+NTGR.US,D,20130418,000000,17.266,17.359,16.906,17.117,1574835,0
+NTGR.US,D,20130419,000000,16.663,17.111,16.663,16.937,863302,0
+NTGR.US,D,20130422,000000,16.961,17.111,16.688,16.986,705017,0
+NTGR.US,D,20130423,000000,17.166,17.471,17.079,17.378,899630,0
+NTGR.US,D,20130424,000000,17.26,17.471,17.142,17.452,356021,0
+NTGR.US,D,20130425,000000,17.558,17.813,17.558,17.626,831526,0
+NTGR.US,D,20130426,000000,18.018,18.434,17.651,17.906,1496531,0
+NTGR.US,D,20130429,000000,17.906,18.328,17.595,18.223,678715,0
+NTGR.US,D,20130430,000000,18.254,18.689,18.154,18.508,808318,0
+NTGR.US,D,20130501,000000,18.372,18.44,17.949,17.949,734952,0
+NTGR.US,D,20130502,000000,18.098,18.26,17.974,18.21,330370,0
+NTGR.US,D,20130503,000000,18.502,18.689,18.291,18.589,315377,0
+NTGR.US,D,20130506,000000,18.533,18.807,18.453,18.636,289710,0
+NTGR.US,D,20130507,000000,18.62,19.024,18.62,19.018,508497,0
+NTGR.US,D,20130508,000000,19.005,19.254,18.887,19.248,394008,0
+NTGR.US,D,20130509,000000,19.329,19.329,19.055,19.229,396327,0
+NTGR.US,D,20130510,000000,19.31,19.701,19.266,19.583,332981,0
+NTGR.US,D,20130513,000000,19.496,19.844,19.416,19.577,396548,0
+NTGR.US,D,20130514,000000,19.627,19.913,19.602,19.906,327809,0
+NTGR.US,D,20130515,000000,19.807,19.875,19.602,19.751,291791,0
+NTGR.US,D,20130516,000000,19.776,20.372,19.776,20.217,325408,0
+NTGR.US,D,20130517,000000,20.229,20.478,20.18,20.472,341518,0
+NTGR.US,D,20130520,000000,20.422,20.602,20.279,20.478,628134,0
+NTGR.US,D,20130521,000000,20.434,20.577,20.347,20.403,241285,0
+NTGR.US,D,20130522,000000,20.379,20.615,20.167,20.292,520670,0
+NTGR.US,D,20130523,000000,20.062,20.441,20.018,20.254,297964,0
+NTGR.US,D,20130524,000000,20.099,20.627,19.875,20.403,397409,0
+NTGR.US,D,20130528,000000,20.602,20.838,20.472,20.621,213154,0
+NTGR.US,D,20130529,000000,20.434,20.813,20.416,20.677,228699,0
+NTGR.US,D,20130530,000000,20.695,20.919,20.509,20.894,371365,0
+NTGR.US,D,20130531,000000,20.708,21.012,20.503,20.677,377246,0
+NTGR.US,D,20130603,000000,20.764,21.18,20.559,21.006,422514,0
+NTGR.US,D,20130604,000000,21.056,21.279,20.391,20.534,333568,0
+NTGR.US,D,20130605,000000,20.453,20.683,20.211,20.236,722871,0
+NTGR.US,D,20130606,000000,20.354,20.646,20.149,20.646,821504,0
+NTGR.US,D,20130607,000000,20.714,20.813,20.347,20.546,257613,0
+NTGR.US,D,20130610,000000,20.602,20.708,20.323,20.59,194527,0
+NTGR.US,D,20130611,000000,20.422,20.658,20.18,20.372,386128,0
+NTGR.US,D,20130612,000000,20.54,20.627,20.161,20.205,229117,0
+NTGR.US,D,20130613,000000,20.167,20.531,19.975,20.434,286227,0
+NTGR.US,D,20130614,000000,20.453,20.453,20.13,20.149,153899,0
+NTGR.US,D,20130617,000000,20.292,20.292,19.863,20.018,344766,0
+NTGR.US,D,20130618,000000,19.993,20.257,19.993,20.174,243692,0
+NTGR.US,D,20130619,000000,20.124,20.466,20.043,20.074,292976,0
+NTGR.US,D,20130620,000000,19.838,20.186,19.503,19.745,435131,0
+NTGR.US,D,20130621,000000,19.832,20.826,19.832,20.639,1489305,0
+NTGR.US,D,20130624,000000,20.503,20.733,20.068,20.174,426041,0
+NTGR.US,D,20130625,000000,20.304,20.379,19.987,20.323,388078,0
+NTGR.US,D,20130626,000000,19.968,20.006,18.832,19.005,1837732,0
+NTGR.US,D,20130627,000000,19.068,19.068,18.564,19.005,761700,0
+NTGR.US,D,20130628,000000,19.012,19.086,18.67,18.974,1591822,0
+NTGR.US,D,20130701,000000,18.956,19.658,18.95,19.614,666014,0
+NTGR.US,D,20130702,000000,19.552,19.844,19.44,19.577,365823,0
+NTGR.US,D,20130703,000000,19.478,19.993,19.478,19.931,298353,0
+NTGR.US,D,20130705,000000,20.248,20.422,20.006,20.118,407420,0
+NTGR.US,D,20130708,000000,20.192,20.273,20.006,20.161,369454,0
+NTGR.US,D,20130709,000000,20.211,20.702,20.105,20.503,624068,0
+NTGR.US,D,20130710,000000,20.416,20.863,20.333,20.36,471703,0
+NTGR.US,D,20130711,000000,20.534,20.813,20.534,20.789,295202,0
+NTGR.US,D,20130712,000000,20.708,21.059,20.534,20.894,274688,0
+NTGR.US,D,20130715,000000,20.888,21.018,20.702,20.913,405413,0
+NTGR.US,D,20130716,000000,20.869,20.956,20.459,20.633,351399,0
+NTGR.US,D,20130717,000000,20.702,20.764,20.341,20.428,621020,0
+NTGR.US,D,20130718,000000,20.546,20.832,20.223,20.751,334206,0
+NTGR.US,D,20130719,000000,20.639,20.851,20.528,20.745,170749,0
+NTGR.US,D,20130722,000000,20.72,20.863,20.534,20.683,151591,0
+NTGR.US,D,20130723,000000,20.77,20.832,20.639,20.782,140108,0
+NTGR.US,D,20130724,000000,20.869,20.888,20.459,20.484,553415,0
+NTGR.US,D,20130725,000000,20.571,20.742,20.267,20.497,1187795,0
+NTGR.US,D,20130726,000000,19.577,19.577,18.334,18.639,1835886,0
+NTGR.US,D,20130729,000000,18.738,18.844,18.465,18.508,741564,0
+NTGR.US,D,20130730,000000,18.62,18.738,18.577,18.639,973598,0
+NTGR.US,D,20130731,000000,18.639,18.701,18.471,18.521,740684,0
+NTGR.US,D,20130801,000000,18.595,19.223,18.569,19.179,559141,0
+NTGR.US,D,20130802,000000,19.068,19.211,18.838,19.155,294085,0
+NTGR.US,D,20130805,000000,19.074,19.571,19.043,19.161,344434,0
+NTGR.US,D,20130806,000000,19.061,19.117,18.614,18.676,278520,0
+NTGR.US,D,20130807,000000,18.602,18.707,18.484,18.546,247437,0
+NTGR.US,D,20130808,000000,18.602,18.689,18.347,18.471,336874,0
+NTGR.US,D,20130809,000000,18.428,18.595,18.328,18.415,285823,0
+NTGR.US,D,20130812,000000,18.353,18.999,18.353,18.937,293650,0
+NTGR.US,D,20130813,000000,18.968,19.005,18.699,18.943,320127,0
+NTGR.US,D,20130814,000000,18.9,19.111,18.694,19.012,290552,0
+NTGR.US,D,20130815,000000,18.502,18.72,18.431,18.558,448436,0
+NTGR.US,D,20130816,000000,18.434,18.62,18.389,18.434,190622,0
+NTGR.US,D,20130819,000000,18.397,18.602,18.322,18.322,269969,0
+NTGR.US,D,20130820,000000,18.316,18.651,18.266,18.453,263454,0
+NTGR.US,D,20130821,000000,18.328,18.434,18.117,18.129,337767,0
+NTGR.US,D,20130822,000000,18.235,18.453,18.092,18.453,226286,0
+NTGR.US,D,20130823,000000,18.465,18.546,18.26,18.465,171235,0
+NTGR.US,D,20130826,000000,18.446,18.595,18.403,18.527,339618,0
+NTGR.US,D,20130827,000000,18.223,19.018,18.024,18.527,886765,0
+NTGR.US,D,20130828,000000,18.533,18.639,18.074,18.123,776155,0
+NTGR.US,D,20130829,000000,18.098,18.558,18.03,18.334,510284,0
+NTGR.US,D,20130830,000000,18.347,18.569,17.937,17.98,382614,0
+NTGR.US,D,20130903,000000,18.21,18.49,17.552,17.583,822519,0
+NTGR.US,D,20130904,000000,17.57,17.862,17.564,17.75,729907,0
+NTGR.US,D,20130905,000000,17.75,18.291,17.614,18.049,700780,0
+NTGR.US,D,20130906,000000,18.179,18.229,17.601,17.651,830454,0
+NTGR.US,D,20130909,000000,17.676,18.192,17.477,18.067,601831,0
+NTGR.US,D,20130910,000000,18.341,18.353,18.067,18.198,367547,0
+NTGR.US,D,20130911,000000,18.161,18.173,17.8,18.005,524998,0
+NTGR.US,D,20130912,000000,17.968,18.372,17.893,18.272,515586,0
+NTGR.US,D,20130913,000000,18.359,18.614,18.223,18.558,522383,0
+NTGR.US,D,20130916,000000,18.763,18.95,18.372,18.459,547831,0
+NTGR.US,D,20130917,000000,18.434,18.875,18.434,18.695,528212,0
+NTGR.US,D,20130918,000000,18.658,19.018,18.533,18.925,462331,0
+NTGR.US,D,20130919,000000,18.962,19.161,18.791,19.074,432938,0
+NTGR.US,D,20130920,000000,19.068,19.322,18.875,18.962,883242,0
+NTGR.US,D,20130923,000000,18.956,19.024,18.72,18.875,274720,0
+NTGR.US,D,20130924,000000,18.807,19.13,18.508,18.838,362191,0
+NTGR.US,D,20130925,000000,18.832,19.024,18.62,18.95,275874,0
+NTGR.US,D,20130926,000000,18.974,19.173,18.446,18.527,387428,0
+NTGR.US,D,20130927,000000,18.658,19.925,18.527,19.242,1209405,0
+NTGR.US,D,20130930,000000,18.981,19.341,18.633,19.173,727349,0
+NTGR.US,D,20131001,000000,19.124,19.521,19.074,19.329,368584,0
+NTGR.US,D,20131002,000000,19.266,19.471,19.198,19.378,413812,0
+NTGR.US,D,20131003,000000,19.322,19.515,18.894,19.08,294086,0
+NTGR.US,D,20131004,000000,19.043,19.49,18.906,19.347,228535,0
+NTGR.US,D,20131007,000000,19.13,19.428,18.869,19.273,284405,0
+NTGR.US,D,20131008,000000,19.273,19.297,18.794,18.844,339290,0
+NTGR.US,D,20131009,000000,18.906,19.018,18.465,18.981,392405,0
+NTGR.US,D,20131010,000000,19.26,19.509,19.111,19.297,358604,0
+NTGR.US,D,20131011,000000,19.192,19.832,19.192,19.565,525352,0
+NTGR.US,D,20131014,000000,19.422,19.708,19.297,19.608,334461,0
+NTGR.US,D,20131015,000000,19.577,19.745,19.335,19.503,389025,0
+NTGR.US,D,20131016,000000,19.596,19.658,19.465,19.59,301144,0
+NTGR.US,D,20131017,000000,19.471,19.67,19.384,19.627,316757,0
+NTGR.US,D,20131018,000000,19.732,20.124,19.633,20.012,313537,0
+NTGR.US,D,20131021,000000,20.024,20.347,20.024,20.335,383391,0
+NTGR.US,D,20131022,000000,20.347,20.49,19.975,20.105,339773,0
+NTGR.US,D,20131023,000000,19.962,20.068,19.714,19.832,718818,0
+NTGR.US,D,20131024,000000,19.975,20.261,19.844,19.968,799688,0
+NTGR.US,D,20131025,000000,18.055,18.639,17.719,18.067,4065686,0
+NTGR.US,D,20131028,000000,18.105,18.173,17.527,17.707,1313703,0
+NTGR.US,D,20131029,000000,17.707,17.968,17.645,17.9,1236284,0
+NTGR.US,D,20131030,000000,17.955,18.117,17.769,17.782,488494,0
+NTGR.US,D,20131031,000000,17.738,17.94,17.614,17.869,704614,0
+NTGR.US,D,20131101,000000,17.837,18.049,17.738,17.943,608082,0
+NTGR.US,D,20131104,000000,17.949,18.254,17.943,18.229,564625,0
+NTGR.US,D,20131105,000000,18.123,18.328,18.061,18.254,461776,0
+NTGR.US,D,20131106,000000,18.384,18.502,18.154,18.403,801338,0
+NTGR.US,D,20131107,000000,18.415,18.602,18.248,18.415,904237,0
+NTGR.US,D,20131108,000000,18.359,18.689,18.185,18.54,1424683,0
+NTGR.US,D,20131111,000000,18.856,19.341,18.583,19.229,1222603,0
+NTGR.US,D,20131112,000000,19.142,19.353,19.024,19.242,830520,0
+NTGR.US,D,20131113,000000,19.173,19.602,19.161,19.447,638342,0
+NTGR.US,D,20131114,000000,19.36,19.478,19.061,19.316,622588,0
+NTGR.US,D,20131115,000000,19.279,19.801,19.101,19.596,784465,0
+NTGR.US,D,20131118,000000,19.602,19.95,19.558,19.633,619349,0
+NTGR.US,D,20131119,000000,19.621,19.894,19.428,19.49,656208,0
+NTGR.US,D,20131120,000000,19.503,19.937,19.447,19.521,605668,0
+NTGR.US,D,20131121,000000,19.546,19.909,19.437,19.844,767116,0
+NTGR.US,D,20131122,000000,19.888,19.95,19.571,19.676,939969,0
+NTGR.US,D,20131125,000000,19.683,19.972,19.486,19.621,663006,0
+NTGR.US,D,20131126,000000,19.664,19.857,19.453,19.732,941417,0
+NTGR.US,D,20131127,000000,19.72,20.285,19.72,20,614410,0
+NTGR.US,D,20131129,000000,20.099,20.142,19.9,19.95,409147,0
+NTGR.US,D,20131202,000000,20.006,20.021,19.384,19.509,513081,0
+NTGR.US,D,20131203,000000,19.428,19.509,19.229,19.471,374539,0
+NTGR.US,D,20131204,000000,19.384,19.689,19.384,19.571,197329,0
+NTGR.US,D,20131205,000000,19.583,19.95,19.496,19.9,477871,0
+NTGR.US,D,20131206,000000,20.118,20.118,19.757,19.882,304685,0
+NTGR.US,D,20131209,000000,19.85,20.012,19.59,19.726,509418,0
+NTGR.US,D,20131210,000000,19.621,19.658,19.266,19.391,446485,0
+NTGR.US,D,20131211,000000,19.378,19.403,18.9,19.037,617493,0
+NTGR.US,D,20131212,000000,18.993,19.179,18.776,19.049,535653,0
+NTGR.US,D,20131213,000000,19.043,19.161,18.962,19.124,374861,0
+NTGR.US,D,20131216,000000,19.018,19.459,19.018,19.384,290843,0
+NTGR.US,D,20131217,000000,19.397,19.565,19.248,19.254,464834,0
+NTGR.US,D,20131218,000000,19.229,19.471,18.875,19.378,404735,0
+NTGR.US,D,20131219,000000,19.329,19.59,19.13,19.378,304524,0
+NTGR.US,D,20131220,000000,19.403,19.869,19.148,19.819,1228075,0
+NTGR.US,D,20131223,000000,19.882,20.012,19.701,19.944,394014,0
+NTGR.US,D,20131224,000000,19.9,20.118,19.894,19.962,139595,0
+NTGR.US,D,20131226,000000,20.068,20.099,19.906,20.055,399648,0
+NTGR.US,D,20131227,000000,20.142,20.403,20.124,20.379,364553,0
+NTGR.US,D,20131230,000000,20.366,20.782,20.323,20.559,524681,0
+NTGR.US,D,20131231,000000,20.559,20.658,20.434,20.466,457752,0
+NTGR.US,D,20140102,000000,20.41,20.41,20.119,20.18,772270,0
+NTGR.US,D,20140103,000000,20.192,20.354,19.981,20.205,515125,0
+NTGR.US,D,20140106,000000,20.298,20.379,20.087,20.236,346340,0
+NTGR.US,D,20140107,000000,20.316,20.397,20.124,20.341,399004,0
+NTGR.US,D,20140108,000000,20.341,20.546,20.267,20.546,890073,0
+NTGR.US,D,20140109,000000,20.546,20.546,20.024,20.192,574765,0
+NTGR.US,D,20140110,000000,20.161,20.49,20,20.484,376634,0
+NTGR.US,D,20140113,000000,20.366,20.503,20.205,20.242,369710,0
+NTGR.US,D,20140114,000000,20.323,20.907,20.155,20.869,409955,0
+NTGR.US,D,20140115,000000,20.869,21.105,20.77,20.9,481734,0
+NTGR.US,D,20140116,000000,20.9,21.081,20.509,20.615,556738,0
+NTGR.US,D,20140117,000000,20.615,20.882,20.509,20.801,308870,0
+NTGR.US,D,20140121,000000,20.869,21.081,20.627,20.801,287783,0
+NTGR.US,D,20140122,000000,20.813,20.833,20.633,20.801,244888,0
+NTGR.US,D,20140123,000000,20.77,20.77,20.447,20.702,315308,0
+NTGR.US,D,20140124,000000,20.515,20.565,20.099,20.242,606473,0
+NTGR.US,D,20140127,000000,20.242,20.59,20.124,20.49,626753,0
+NTGR.US,D,20140128,000000,20.447,20.546,20.174,20.521,567522,0
+NTGR.US,D,20140129,000000,20.379,20.627,20.285,20.316,442709,0
+NTGR.US,D,20140130,000000,20.528,20.528,20.155,20.329,540805,0
+NTGR.US,D,20140131,000000,20.055,20.372,19.788,19.826,746985,0
+NTGR.US,D,20140203,000000,19.807,19.829,19.012,19.217,794661,0
+NTGR.US,D,20140204,000000,19.266,19.484,19.024,19.279,382599,0
+NTGR.US,D,20140205,000000,19.198,19.384,18.738,19.235,687700,0
+NTGR.US,D,20140206,000000,19.304,19.664,19.291,19.391,508531,0
+NTGR.US,D,20140207,000000,19.987,21,19.627,20.174,1374313,0
+NTGR.US,D,20140210,000000,20.167,20.503,20.099,20.236,500192,0
+NTGR.US,D,20140211,000000,20.065,20.621,20.065,20.534,644835,0
+NTGR.US,D,20140212,000000,20.49,20.919,20.49,20.82,422204,0
+NTGR.US,D,20140213,000000,20.615,20.876,20.36,20.838,396887,0
+NTGR.US,D,20140214,000000,20.832,20.969,20.571,20.888,267735,0
+NTGR.US,D,20140218,000000,20.845,21.46,20.782,21.447,554469,0
+NTGR.US,D,20140219,000000,21.379,21.559,21.161,21.236,319805,0
+NTGR.US,D,20140220,000000,21.224,21.59,21.224,21.59,405489,0
+NTGR.US,D,20140221,000000,21.441,21.578,21.224,21.261,550796,0
+NTGR.US,D,20140224,000000,21.224,21.491,20.876,21.329,425762,0
+NTGR.US,D,20140225,000000,21.373,21.453,21.093,21.13,404122,0
+NTGR.US,D,20140226,000000,21.186,21.571,20.925,21.441,342400,0
+NTGR.US,D,20140227,000000,21.317,21.422,21.13,21.23,369778,0
+NTGR.US,D,20140228,000000,21.168,21.621,21.168,21.236,485608,0
+NTGR.US,D,20140303,000000,21.087,21.286,20.832,21.199,328482,0
+NTGR.US,D,20140304,000000,21.484,22.46,21.317,22.23,1189962,0
+NTGR.US,D,20140305,000000,22.249,22.534,21.814,21.839,423363,0
+NTGR.US,D,20140306,000000,21.87,21.87,21.578,21.689,594474,0
+NTGR.US,D,20140307,000000,21.739,22.118,21.516,21.553,758394,0
+NTGR.US,D,20140310,000000,21.472,21.801,21.292,21.54,546817,0
+NTGR.US,D,20140311,000000,21.603,21.729,21.161,21.192,415160,0
+NTGR.US,D,20140312,000000,21.161,21.376,21.014,21.292,420443,0
+NTGR.US,D,20140313,000000,21.416,21.478,20.789,20.832,444967,0
+NTGR.US,D,20140314,000000,20.82,21.422,20.521,20.596,575790,0
+NTGR.US,D,20140317,000000,20.683,21.043,20.416,20.714,323018,0
+NTGR.US,D,20140318,000000,20.801,21.186,20.689,21.112,309881,0
+NTGR.US,D,20140319,000000,21.13,21.273,20.876,21.056,433841,0
+NTGR.US,D,20140320,000000,20.795,21.484,20.795,21.472,318966,0
+NTGR.US,D,20140321,000000,21.59,21.926,21.553,21.77,895539,0
+NTGR.US,D,20140324,000000,21.776,21.95,21.249,21.484,286127,0
+NTGR.US,D,20140325,000000,21.553,21.842,21.484,21.59,318496,0
+NTGR.US,D,20140326,000000,21.733,21.919,21.018,21.031,461454,0
+NTGR.US,D,20140327,000000,20.994,21.192,20.633,20.708,585763,0
+NTGR.US,D,20140328,000000,20.695,21.168,20.566,20.751,361572,0
+NTGR.US,D,20140331,000000,20.869,21.099,20.534,20.956,806801,0
+NTGR.US,D,20140401,000000,21.068,21.13,20.932,21.031,616753,0
+NTGR.US,D,20140402,000000,21.031,21.192,20.863,21.099,518790,0
+NTGR.US,D,20140403,000000,21.124,21.13,20.801,20.981,597411,0
+NTGR.US,D,20140404,000000,21.05,21.18,20.099,20.497,611546,0
+NTGR.US,D,20140407,000000,20.434,20.807,20.186,20.385,623632,0
+NTGR.US,D,20140408,000000,20.41,20.963,20.285,20.782,509595,0
+NTGR.US,D,20140409,000000,20.734,21.205,20.734,21.149,334354,0
+NTGR.US,D,20140410,000000,21.161,21.161,20.447,20.596,546017,0
+NTGR.US,D,20140411,000000,20.372,20.695,20.229,20.497,644345,0
+NTGR.US,D,20140414,000000,20.341,20.963,20.341,20.82,262893,0
+NTGR.US,D,20140415,000000,21.087,21.255,20.515,21.18,566558,0
+NTGR.US,D,20140416,000000,21.36,21.36,20.615,20.845,712020,0
+NTGR.US,D,20140417,000000,21.063,21.063,20.683,20.882,505272,0
+NTGR.US,D,20140421,000000,20.652,21.127,20.652,20.981,235684,0
+NTGR.US,D,20140422,000000,20.956,21.006,20.739,20.907,691746,0
+NTGR.US,D,20140423,000000,20.813,21.366,20.689,21.292,647081,0
+NTGR.US,D,20140424,000000,21.509,21.534,20.826,21.385,612903,0
+NTGR.US,D,20140425,000000,22.211,22.211,19.863,20.049,1624515,0
+NTGR.US,D,20140428,000000,20.037,20.385,19.447,19.894,872439,0
+NTGR.US,D,20140429,000000,20.043,20.229,19.801,19.981,522613,0
+NTGR.US,D,20140430,000000,19.968,20.192,19.751,20.068,581602,0
+NTGR.US,D,20140501,000000,20.006,20.316,19.782,20.068,594807,0
+NTGR.US,D,20140502,000000,20.285,20.312,19.913,19.968,435577,0
+NTGR.US,D,20140505,000000,19.838,20.118,19.652,19.944,391064,0
+NTGR.US,D,20140506,000000,19.77,20.087,19.652,19.782,504366,0
+NTGR.US,D,20140507,000000,19.745,19.869,19.422,19.602,641612,0
+NTGR.US,D,20140508,000000,19.583,20.118,19.471,19.503,979882,0
+NTGR.US,D,20140509,000000,19.422,20.077,19.384,20.062,388120,0
+NTGR.US,D,20140512,000000,20.111,20.745,20.111,20.565,401767,0
+NTGR.US,D,20140513,000000,20.596,20.789,20.416,20.59,488581,0
+NTGR.US,D,20140514,000000,20.509,20.509,20.08,20.08,524362,0
+NTGR.US,D,20140515,000000,20.055,20.503,19.732,20.447,618524,0
+NTGR.US,D,20140516,000000,20.397,20.528,20.167,20.528,423361,0
+NTGR.US,D,20140519,000000,20.472,20.925,20.472,20.848,259734,0
+NTGR.US,D,20140520,000000,20.851,20.851,20.316,20.466,615898,0
+NTGR.US,D,20140521,000000,20.497,20.553,20.217,20.366,510533,0
+NTGR.US,D,20140522,000000,20.49,20.671,20.329,20.528,260727,0
+NTGR.US,D,20140523,000000,20.571,20.826,20.397,20.813,370385,0
+NTGR.US,D,20140527,000000,20.646,20.869,20.615,20.649,679160,0
+NTGR.US,D,20140528,000000,20.466,20.801,20.416,20.695,321830,0
+NTGR.US,D,20140529,000000,20.77,20.813,20.621,20.695,231078,0
+NTGR.US,D,20140530,000000,20.596,20.627,20.41,20.425,433140,0
+NTGR.US,D,20140602,000000,20.472,20.472,20.136,20.335,245037,0
+NTGR.US,D,20140603,000000,20.217,20.41,20.111,20.205,310658,0
+NTGR.US,D,20140604,000000,20.155,20.341,20.049,20.118,275136,0
+NTGR.US,D,20140605,000000,20.242,20.981,20.13,20.963,637022,0
+NTGR.US,D,20140606,000000,21.105,21.13,20.869,20.987,289468,0
+NTGR.US,D,20140609,000000,20.944,21.363,20.944,21.248,208900,0
+NTGR.US,D,20140610,000000,21.211,21.354,20.987,21.348,373090,0
+NTGR.US,D,20140611,000000,21.168,21.373,20.888,21.118,273397,0
+NTGR.US,D,20140612,000000,21.087,21.199,20.882,21.118,167886,0
+NTGR.US,D,20140613,000000,21.155,21.335,20.925,21.174,212951,0
+NTGR.US,D,20140616,000000,21.13,21.273,20.857,20.975,228981,0
+NTGR.US,D,20140617,000000,20.919,21.112,20.782,20.981,238966,0
+NTGR.US,D,20140618,000000,20.938,21.068,20.82,20.975,200653,0
+NTGR.US,D,20140619,000000,21.074,21.074,20.789,20.838,158557,0
+NTGR.US,D,20140620,000000,20.838,20.969,20.689,20.956,820586,0
+NTGR.US,D,20140623,000000,20.975,21.118,20.876,21.062,191860,0
+NTGR.US,D,20140624,000000,21.025,21.391,20.95,20.981,279090,0
+NTGR.US,D,20140625,000000,20.913,21.242,20.801,21.217,246341,0
+NTGR.US,D,20140626,000000,21.186,21.416,21.006,21.404,202183,0
+NTGR.US,D,20140627,000000,21.236,21.733,21.236,21.671,479835,0
+NTGR.US,D,20140630,000000,21.621,21.723,21.447,21.603,237357,0
+NTGR.US,D,20140701,000000,21.689,21.994,21.453,21.82,414837,0
+NTGR.US,D,20140702,000000,21.652,21.919,21.578,21.603,226784,0
+NTGR.US,D,20140703,000000,21.658,21.947,21.484,21.913,196264,0
+NTGR.US,D,20140707,000000,21.77,21.776,21.528,21.578,285668,0
+NTGR.US,D,20140708,000000,21.466,21.578,21.161,21.453,279650,0
+NTGR.US,D,20140709,000000,21.509,21.621,21.379,21.46,224150,0
+NTGR.US,D,20140710,000000,21.081,21.248,20.956,21.118,272712,0
+NTGR.US,D,20140711,000000,21.062,21.124,20.9,20.981,254608,0
+NTGR.US,D,20140714,000000,21.149,21.205,20.913,21.056,252591,0
+NTGR.US,D,20140715,000000,21.093,21.143,20.615,20.801,293771,0
+NTGR.US,D,20140716,000000,20.938,20.938,20.36,20.832,276059,0
+NTGR.US,D,20140717,000000,20.758,21.012,20.472,20.739,398581,0
+NTGR.US,D,20140718,000000,20.838,21.112,20.621,21.074,307771,0
+NTGR.US,D,20140721,000000,20.981,21.074,20.801,20.975,192420,0
+NTGR.US,D,20140722,000000,21.025,21.36,21.006,21.112,249171,0
+NTGR.US,D,20140723,000000,21.13,21.41,21.05,21.236,375669,0
+NTGR.US,D,20140724,000000,21.404,21.696,21.186,21.596,602816,0
+NTGR.US,D,20140725,000000,19.136,19.955,19.136,19.627,1957522,0
+NTGR.US,D,20140728,000000,19.627,19.863,19.335,19.85,515172,0
+NTGR.US,D,20140729,000000,19.882,19.944,19.695,19.757,437908,0
+NTGR.US,D,20140730,000000,19.813,20.068,19.664,19.9,311114,0
+NTGR.US,D,20140731,000000,19.745,19.9,19.453,19.453,478399,0
+NTGR.US,D,20140801,000000,19.478,19.621,19.329,19.447,436895,0
+NTGR.US,D,20140804,000000,19.509,19.937,19.438,19.9,321786,0
+NTGR.US,D,20140805,000000,20.012,20.236,19.77,20.068,302174,0
+NTGR.US,D,20140806,000000,20.08,20.459,19.981,20.205,327735,0
+NTGR.US,D,20140807,000000,20.31,20.59,20.254,20.354,280218,0
+NTGR.US,D,20140808,000000,20.354,20.869,20.354,20.664,412492,0
+NTGR.US,D,20140811,000000,20.751,21.087,20.739,20.9,372337,0
+NTGR.US,D,20140812,000000,20.838,20.987,20.441,20.478,364257,0
+NTGR.US,D,20140813,000000,20.584,20.72,20.441,20.478,326129,0
+NTGR.US,D,20140814,000000,20.503,20.528,20.329,20.497,273286,0
+NTGR.US,D,20140815,000000,20.677,20.677,20.267,20.484,326168,0
+NTGR.US,D,20140818,000000,20.565,20.639,20.434,20.639,458198,0
+NTGR.US,D,20140819,000000,20.658,20.832,20.559,20.801,246648,0
+NTGR.US,D,20140820,000000,20.726,20.726,20.509,20.596,178282,0
+NTGR.US,D,20140821,000000,20.615,21.006,20.478,20.987,321543,0
+NTGR.US,D,20140822,000000,20.975,21.043,20.478,20.484,505005,0
+NTGR.US,D,20140825,000000,20.382,20.758,20.382,20.584,305556,0
+NTGR.US,D,20140826,000000,20.431,20.807,20.431,20.708,327795,0
+NTGR.US,D,20140827,000000,20.807,20.835,20.509,20.565,199996,0
+NTGR.US,D,20140828,000000,20.447,20.677,20.285,20.391,306085,0
+NTGR.US,D,20140829,000000,20.434,20.72,20.316,20.639,220906,0
+NTGR.US,D,20140902,000000,20.733,20.751,20.531,20.708,289926,0
+NTGR.US,D,20140903,000000,20.776,20.813,20.553,20.608,202423,0
+NTGR.US,D,20140904,000000,20.59,20.776,20.344,20.366,236310,0
+NTGR.US,D,20140905,000000,20.273,20.59,20.273,20.521,183098,0
+NTGR.US,D,20140908,000000,20.49,20.639,20.236,20.36,395662,0
+NTGR.US,D,20140909,000000,20.279,20.577,20.192,20.285,243734,0
+NTGR.US,D,20140910,000000,20.273,20.577,20.248,20.565,175190,0
+NTGR.US,D,20140911,000000,20.478,20.714,20.478,20.658,254524,0
+NTGR.US,D,20140912,000000,20.596,20.733,20.391,20.447,381146,0
+NTGR.US,D,20140915,000000,20.416,20.441,20.08,20.285,298306,0
+NTGR.US,D,20140916,000000,20.285,20.304,20.093,20.236,268384,0
+NTGR.US,D,20140917,000000,20.205,20.354,20.105,20.186,197599,0
+NTGR.US,D,20140918,000000,20.323,20.702,20.192,20.627,334020,0
+NTGR.US,D,20140919,000000,20.639,20.714,20.229,20.403,802265,0
+NTGR.US,D,20140922,000000,20.242,20.397,20.006,20.111,312234,0
+NTGR.US,D,20140923,000000,20.037,20.192,19.869,19.875,295160,0
+NTGR.US,D,20140924,000000,19.919,20.136,19.788,20.087,181559,0
+NTGR.US,D,20140925,000000,19.906,20.055,19.49,19.59,250618,0
+NTGR.US,D,20140926,000000,19.614,19.701,19.447,19.664,227730,0
+NTGR.US,D,20140929,000000,19.403,19.974,19.403,19.906,342808,0
+NTGR.US,D,20140930,000000,19.931,20.08,19.416,19.416,355339,0
+NTGR.US,D,20141001,000000,19.223,19.645,19.186,19.434,424293,0
+NTGR.US,D,20141002,000000,19.676,19.993,19.44,19.795,386250,0
+NTGR.US,D,20141003,000000,19.975,19.975,19.397,19.534,356560,0
+NTGR.US,D,20141006,000000,19.527,19.527,19.005,19.254,416118,0
+NTGR.US,D,20141007,000000,19.111,19.297,18.72,18.769,505943,0
+NTGR.US,D,20141008,000000,18.695,19.366,18.477,19.341,606124,0
+NTGR.US,D,20141009,000000,19.384,19.384,18.819,18.95,348714,0
+NTGR.US,D,20141010,000000,19.055,19.068,18.62,18.62,456194,0
+NTGR.US,D,20141013,000000,18.658,19.59,18.453,18.981,549156,0
+NTGR.US,D,20141014,000000,18.943,19.397,18.875,18.981,612536,0
+NTGR.US,D,20141015,000000,18.676,19.695,18.676,19.683,1010486,0
+NTGR.US,D,20141016,000000,19.397,19.819,19.124,19.593,465653,0
+NTGR.US,D,20141017,000000,19.857,19.863,19.428,19.54,427174,0
+NTGR.US,D,20141020,000000,19.409,19.596,19.242,19.571,444531,0
+NTGR.US,D,20141021,000000,19.732,19.993,19.683,19.956,476089,0
+NTGR.US,D,20141022,000000,20.049,20.13,19.567,19.583,370420,0
+NTGR.US,D,20141023,000000,19.882,20.062,19.832,19.869,815304,0
+NTGR.US,D,20141024,000000,20.161,20.671,19.571,20.422,845032,0
+NTGR.US,D,20141027,000000,20.385,20.512,19.291,20.478,469437,0
+NTGR.US,D,20141028,000000,20.528,21.105,20.484,21.05,457826,0
+NTGR.US,D,20141029,000000,21.025,21.155,20.751,20.813,289436,0
+NTGR.US,D,20141030,000000,20.77,20.969,20.521,20.838,422907,0
+NTGR.US,D,20141031,000000,21.273,21.273,20.882,21.149,477950,0
+NTGR.US,D,20141103,000000,21.224,21.46,21.143,21.186,275770,0
+NTGR.US,D,20141104,000000,21.112,21.553,21.105,21.534,259880,0
+NTGR.US,D,20141105,000000,21.596,21.64,21.149,21.286,266856,0
+NTGR.US,D,20141106,000000,21.335,21.429,21.143,21.323,273549,0
+NTGR.US,D,20141107,000000,21.292,21.435,21.062,21.429,225171,0
+NTGR.US,D,20141110,000000,21.342,21.416,21.093,21.41,224702,0
+NTGR.US,D,20141111,000000,21.429,21.429,21.137,21.391,208055,0
+NTGR.US,D,20141112,000000,21.391,21.484,21.261,21.447,211633,0
+NTGR.US,D,20141113,000000,21.304,21.571,21.261,21.304,259220,0
+NTGR.US,D,20141114,000000,21.342,21.578,21.211,21.491,165822,0
+NTGR.US,D,20141117,000000,21.391,21.391,21.099,21.205,158204,0
+NTGR.US,D,20141118,000000,21.211,21.516,21.186,21.211,161580,0
+NTGR.US,D,20141119,000000,21.199,21.36,20.919,21.105,177393,0
+NTGR.US,D,20141120,000000,20.95,21.447,20.944,21.416,210440,0
+NTGR.US,D,20141121,000000,21.64,21.64,21.255,21.366,207825,0
+NTGR.US,D,20141124,000000,21.36,21.677,21.309,21.596,226505,0
+NTGR.US,D,20141125,000000,21.665,21.969,21.491,21.665,365492,0
+NTGR.US,D,20141126,000000,21.491,21.677,21.46,21.64,207577,0
+NTGR.US,D,20141128,000000,21.596,22.081,21.534,21.571,209389,0
+NTGR.US,D,20141201,000000,21.54,21.963,21.335,21.696,355733,0
+NTGR.US,D,20141202,000000,21.721,21.969,21.314,21.907,158332,0
+NTGR.US,D,20141203,000000,22,22.255,21.739,22.056,261693,0
+NTGR.US,D,20141204,000000,22.062,22.131,21.895,21.944,235599,0
+NTGR.US,D,20141205,000000,21.932,22.802,21.932,22.534,449010,0
+NTGR.US,D,20141208,000000,22.336,22.615,21.969,22.019,238916,0
+NTGR.US,D,20141209,000000,21.739,22.684,21.717,22.677,274598,0
+NTGR.US,D,20141210,000000,22.572,22.795,21.957,22.068,334341,0
+NTGR.US,D,20141211,000000,22.255,22.46,21.752,21.814,333631,0
+NTGR.US,D,20141212,000000,21.571,21.615,21.205,21.23,602697,0
+NTGR.US,D,20141215,000000,21.397,21.534,21.053,21.062,373084,0
+NTGR.US,D,20141216,000000,20.969,21.634,20.956,21.242,339977,0
+NTGR.US,D,20141217,000000,21.242,21.658,20.938,21.652,486667,0
+NTGR.US,D,20141218,000000,21.758,22.23,21.615,21.981,351788,0
+NTGR.US,D,20141219,000000,21.957,21.975,21.714,21.938,1501853,0
+NTGR.US,D,20141222,000000,21.826,22.255,21.826,22.205,286275,0
+NTGR.US,D,20141223,000000,22.329,22.559,22.143,22.274,256863,0
+NTGR.US,D,20141224,000000,22.205,22.559,22.062,22.367,82803,0
+NTGR.US,D,20141226,000000,22.46,22.609,22.385,22.441,143841,0
+NTGR.US,D,20141229,000000,22.423,22.696,22.174,22.485,168990,0
+NTGR.US,D,20141230,000000,22.441,22.646,22.385,22.534,191147,0
+NTGR.US,D,20141231,000000,22.615,22.671,22.1,22.106,229473,0
+NTGR.US,D,20150102,000000,22.081,22.274,21.677,22.093,178581,0
+NTGR.US,D,20150105,000000,21.888,22.137,21.683,21.789,237382,0
+NTGR.US,D,20150106,000000,21.795,21.926,21.323,21.385,275927,0
+NTGR.US,D,20150107,000000,21.54,21.708,21.168,21.429,215594,0
+NTGR.US,D,20150108,000000,21.646,22.162,21.646,21.957,206140,0
+NTGR.US,D,20150109,000000,21.938,21.994,21.767,21.826,229523,0
+NTGR.US,D,20150112,000000,21.814,21.975,21.509,21.876,217113,0
+NTGR.US,D,20150113,000000,22.118,22.575,21.783,22.068,261844,0
+NTGR.US,D,20150114,000000,21.882,22.224,21.758,21.981,193220,0
+NTGR.US,D,20150115,000000,22.068,22.068,21.422,21.484,323098,0
+NTGR.US,D,20150116,000000,21.435,21.745,21.217,21.634,261978,0
+NTGR.US,D,20150120,000000,21.702,22.056,21.217,21.273,364114,0
+NTGR.US,D,20150121,000000,21.273,21.528,21.031,21.168,213939,0
+NTGR.US,D,20150122,000000,21.217,21.373,20.879,21.335,382406,0
+NTGR.US,D,20150123,000000,21.509,21.509,21.273,21.404,432881,0
+NTGR.US,D,20150126,000000,21.534,21.553,21.087,21.429,285140,0
+NTGR.US,D,20150127,000000,21.025,21.326,20.907,21.137,203521,0
+NTGR.US,D,20150128,000000,21.099,21.509,20.938,21.118,228047,0
+NTGR.US,D,20150129,000000,21.18,21.298,20.894,21.298,344983,0
+NTGR.US,D,20150130,000000,21.211,21.391,20.907,20.981,397238,0
+NTGR.US,D,20150202,000000,21.099,21.099,20.553,20.795,539434,0
+NTGR.US,D,20150203,000000,20.944,21.248,20.789,21.186,390623,0
+NTGR.US,D,20150204,000000,21.211,21.342,21.056,21.074,437993,0
+NTGR.US,D,20150205,000000,21.236,21.646,21.099,21.553,475030,0
+NTGR.US,D,20150206,000000,20.807,20.907,19.049,19.055,1869139,0
+NTGR.US,D,20150209,000000,18.968,19.372,18.707,18.751,661859,0
+NTGR.US,D,20150210,000000,18.819,19.148,18.521,19.037,491874,0
+NTGR.US,D,20150211,000000,19.055,19.391,18.974,19.179,497995,0
+NTGR.US,D,20150212,000000,19.31,19.509,19.279,19.509,398791,0
+NTGR.US,D,20150213,000000,19.614,19.807,19.416,19.652,375590,0
+NTGR.US,D,20150217,000000,19.875,19.9,19.583,19.689,431085,0
+NTGR.US,D,20150218,000000,19.602,19.888,19.602,19.863,398909,0
+NTGR.US,D,20150219,000000,19.763,20.031,19.664,19.962,334478,0
+NTGR.US,D,20150220,000000,19.888,20.074,19.826,20.018,359886,0
+NTGR.US,D,20150223,000000,20.018,20.118,19.819,20.049,327336,0
+NTGR.US,D,20150224,000000,20.006,20.205,19.944,20.142,249547,0
+NTGR.US,D,20150225,000000,20.105,20.124,19.795,19.925,582597,0
+NTGR.US,D,20150226,000000,19.894,20.192,19.882,20.037,432622,0
+NTGR.US,D,20150227,000000,19.944,20.124,19.875,20.031,731025,0
+NTGR.US,D,20150302,000000,20.006,20.298,19.944,20.031,468697,0
+NTGR.US,D,20150303,000000,19.931,20.037,19.869,19.931,519880,0
+NTGR.US,D,20150304,000000,19.819,20.093,19.788,20.068,431355,0
+NTGR.US,D,20150305,000000,19.968,20.124,19.776,19.9,429424,0
+NTGR.US,D,20150306,000000,19.745,19.882,19.534,19.577,236441,0
+NTGR.US,D,20150309,000000,20.155,20.521,20.062,20.453,690169,0
+NTGR.US,D,20150310,000000,20.341,20.615,20.261,20.528,596172,0
+NTGR.US,D,20150311,000000,20.428,20.602,20.304,20.515,353615,0
+NTGR.US,D,20150312,000000,20.074,20.503,19.993,20.416,510545,0
+NTGR.US,D,20150313,000000,20.397,20.403,20.074,20.31,354259,0
+NTGR.US,D,20150316,000000,20.441,20.553,20.223,20.478,285371,0
+NTGR.US,D,20150317,000000,20.397,20.689,20.316,20.466,474813,0
+NTGR.US,D,20150318,000000,20.434,20.54,20.198,20.472,790282,0
+NTGR.US,D,20150319,000000,20.434,20.54,20.298,20.41,391117,0
+NTGR.US,D,20150320,000000,20.553,20.633,20.335,20.509,719623,0
+NTGR.US,D,20150323,000000,20.422,20.49,20.205,20.229,410753,0
+NTGR.US,D,20150324,000000,20.049,20.428,20.024,20.267,297925,0
+NTGR.US,D,20150325,000000,20.105,20.285,19.888,19.888,313055,0
+NTGR.US,D,20150326,000000,19.869,20.055,19.676,19.894,328023,0
+NTGR.US,D,20150327,000000,19.844,20.037,19.633,20.031,510384,0
+NTGR.US,D,20150330,000000,20.403,20.515,20.087,20.453,365365,0
+NTGR.US,D,20150331,000000,20.323,20.493,20.248,20.428,326802,0
+NTGR.US,D,20150401,000000,20.18,20.459,20.018,20.422,314181,0
+NTGR.US,D,20150402,000000,20.397,20.571,18.645,20.478,291004,0
+NTGR.US,D,20150406,000000,20.236,20.379,19.888,20.354,276196,0
+NTGR.US,D,20150407,000000,20.329,20.329,19.919,19.987,431447,0
+NTGR.US,D,20150408,000000,20.024,20.273,19.906,20.236,465317,0
+NTGR.US,D,20150409,000000,20.155,20.45,20.155,20.379,239105,0
+NTGR.US,D,20150410,000000,20.316,20.459,20.198,20.453,161275,0
+NTGR.US,D,20150413,000000,20.422,20.54,20.391,20.497,271690,0
+NTGR.US,D,20150414,000000,20.596,20.596,20.347,20.515,276357,0
+NTGR.US,D,20150415,000000,20.484,20.652,20.416,20.49,295845,0
+NTGR.US,D,20150416,000000,20.416,20.627,20.329,20.428,273856,0
+NTGR.US,D,20150417,000000,20.254,20.441,19.863,19.875,505716,0
+NTGR.US,D,20150420,000000,20.174,20.285,19.962,20.236,420601,0
+NTGR.US,D,20150421,000000,20.347,20.372,20.062,20.242,429593,0
+NTGR.US,D,20150422,000000,20.298,20.869,20.124,20.596,428848,0
+NTGR.US,D,20150423,000000,20.521,21.279,20.459,21.23,691295,0
+NTGR.US,D,20150424,000000,19.726,20.167,18.595,18.639,1960152,0
+NTGR.US,D,20150427,000000,18.645,19.055,18.142,18.533,1124099,0
+NTGR.US,D,20150428,000000,18.589,19.049,18.54,18.956,753750,0
+NTGR.US,D,20150429,000000,18.894,19.08,18.881,18.962,457752,0
+NTGR.US,D,20150430,000000,18.894,19.074,18.639,18.807,737167,0
+NTGR.US,D,20150501,000000,18.825,19.148,18.645,18.794,501853,0
+NTGR.US,D,20150504,000000,18.825,19.211,18.825,18.919,698055,0
+NTGR.US,D,20150505,000000,18.912,19.086,18.614,18.664,557060,0
+NTGR.US,D,20150506,000000,18.72,18.887,18.614,18.869,420844,0
+NTGR.US,D,20150507,000000,18.838,19.155,18.838,19.005,450803,0
+NTGR.US,D,20150508,000000,19.074,19.248,19.049,19.086,405764,0
+NTGR.US,D,20150511,000000,19.055,19.453,19.055,19.248,463546,0
+NTGR.US,D,20150512,000000,19.186,19.279,19.018,19.074,570254,0
+NTGR.US,D,20150513,000000,19.148,19.322,19.08,19.192,570258,0
+NTGR.US,D,20150514,000000,19.254,19.471,19.254,19.341,265573,0
+NTGR.US,D,20150515,000000,19.335,19.475,19.229,19.279,416102,0
+NTGR.US,D,20150518,000000,19.179,19.583,19.099,19.465,344349,0
+NTGR.US,D,20150519,000000,19.509,19.509,19.273,19.447,311611,0
+NTGR.US,D,20150520,000000,19.484,19.577,19.254,19.266,329472,0
+NTGR.US,D,20150521,000000,19.074,19.36,19.074,19.204,457591,0
+NTGR.US,D,20150522,000000,19.204,19.297,18.999,19.012,582974,0
+NTGR.US,D,20150526,000000,18.869,19.291,18.794,19.179,646404,0
+NTGR.US,D,20150527,000000,19.248,19.565,19.111,19.49,457913,0
+NTGR.US,D,20150528,000000,19.384,19.763,19.384,19.645,577265,0
+NTGR.US,D,20150529,000000,19.571,19.676,19.037,19.254,808792,0
+NTGR.US,D,20150601,000000,19.248,19.565,19.173,19.384,515811,0
+NTGR.US,D,20150602,000000,19.341,19.586,19.248,19.434,468732,0
+NTGR.US,D,20150603,000000,19.602,19.639,19.329,19.54,336071,0
+NTGR.US,D,20150604,000000,19.515,19.552,19.229,19.26,371481,0
+NTGR.US,D,20150605,000000,19.266,19.453,19.049,19.434,376470,0
+NTGR.US,D,20150608,000000,19.384,19.521,19.167,19.223,479802,0
+NTGR.US,D,20150609,000000,19.204,19.285,18.962,19.167,389792,0
+NTGR.US,D,20150610,000000,19.273,19.571,19.273,19.496,394298,0
+NTGR.US,D,20150611,000000,19.527,19.602,19.347,19.372,377782,0
+NTGR.US,D,20150612,000000,19.341,19.384,19.204,19.291,249156,0
+NTGR.US,D,20150615,000000,19.204,19.409,19.012,19.322,337198,0
+NTGR.US,D,20150616,000000,19.266,19.459,19.223,19.341,267505,0
+NTGR.US,D,20150617,000000,19.341,19.478,19.26,19.316,284083,0
+NTGR.US,D,20150618,000000,19.372,19.453,19.248,19.335,484953,0
+NTGR.US,D,20150619,000000,19.366,19.503,19.173,19.353,685501,0
+NTGR.US,D,20150622,000000,19.447,19.558,19.254,19.316,380172,0
+NTGR.US,D,20150623,000000,19.266,19.341,19.223,19.285,478053,0
+NTGR.US,D,20150624,000000,19.198,19.229,18.875,18.943,642366,0
+NTGR.US,D,20150625,000000,19.061,19.304,18.813,19.273,364882,0
+NTGR.US,D,20150626,000000,19.31,19.31,18.962,19.142,801871,0
+NTGR.US,D,20150629,000000,19.018,19.018,18.757,18.782,545793,0
+NTGR.US,D,20150630,000000,18.95,18.999,18.651,18.651,570305,0
+NTGR.US,D,20150701,000000,18.788,18.931,18.664,18.707,628202,0
+NTGR.US,D,20150702,000000,18.645,18.931,18.614,18.695,468858,0
+NTGR.US,D,20150706,000000,18.508,18.552,18.192,18.272,378241,0
+NTGR.US,D,20150707,000000,18.266,18.266,17.862,18.142,390956,0
+NTGR.US,D,20150708,000000,17.974,18.08,17.589,17.707,580237,0
+NTGR.US,D,20150709,000000,17.943,18.067,17.626,17.626,395463,0
+NTGR.US,D,20150710,000000,17.8,17.987,17.663,17.906,377436,0
+NTGR.US,D,20150713,000000,17.893,18.161,17.893,18.074,200226,0
+NTGR.US,D,20150714,000000,18.055,18.297,18.055,18.235,368714,0
+NTGR.US,D,20150715,000000,18.279,18.39,18.129,18.21,414185,0
+NTGR.US,D,20150716,000000,18.303,18.465,18.216,18.285,566556,0
+NTGR.US,D,20150717,000000,18.279,18.366,18.024,18.347,966204,0
+NTGR.US,D,20150720,000000,18.403,18.453,18.167,18.204,471272,0
+NTGR.US,D,20150721,000000,18.148,18.353,18.03,18.161,254628,0
+NTGR.US,D,20150722,000000,18.011,18.092,17.825,17.937,295189,0
+NTGR.US,D,20150723,000000,18.03,18.328,17.844,17.862,513120,0
+NTGR.US,D,20150724,000000,19.882,21.721,19.602,21,2437802,0
+NTGR.US,D,20150727,000000,20.938,20.975,20.627,20.639,1463711,0
+NTGR.US,D,20150728,000000,20.733,20.751,20.304,20.329,1131664,0
+NTGR.US,D,20150729,000000,20.285,20.615,20.261,20.267,492357,0
+NTGR.US,D,20150730,000000,20.192,20.894,20.142,20.826,886532,0
+NTGR.US,D,20150731,000000,20.826,20.925,20.54,20.807,492357,0
+NTGR.US,D,20150803,000000,20.795,20.963,20.304,20.584,564438,0
+NTGR.US,D,20150804,000000,20.59,20.77,20.497,20.658,541770,0
+NTGR.US,D,20150805,000000,20.832,20.882,20.633,20.813,469341,0
+NTGR.US,D,20150806,000000,20.751,20.844,20.335,20.466,430147,0
+NTGR.US,D,20150807,000000,20.428,20.54,20.31,20.484,354742,0
+NTGR.US,D,20150810,000000,20.528,20.751,20.385,20.751,570419,0
+NTGR.US,D,20150811,000000,20.571,20.571,20.137,20.354,524287,0
+NTGR.US,D,20150812,000000,20.335,20.397,19.863,20.273,460005,0
+NTGR.US,D,20150813,000000,20.304,20.416,20.111,20.186,328506,0
+NTGR.US,D,20150814,000000,20.13,20.466,20.13,20.285,892487,0
+NTGR.US,D,20150817,000000,20.192,20.602,20.093,20.54,484470,0
+NTGR.US,D,20150818,000000,20.596,20.671,19.664,20.223,357639,0
+NTGR.US,D,20150819,000000,20.167,20.254,19.372,19.645,1394180,0
+NTGR.US,D,20150820,000000,19.503,19.621,19.086,19.092,777245,0
+NTGR.US,D,20150821,000000,18.838,19.068,18.496,18.602,1101566,0
+NTGR.US,D,20150824,000000,17.794,18.409,17.471,18.024,1375990,0
+NTGR.US,D,20150825,000000,18.409,18.409,17.8,17.844,870276,0
+NTGR.US,D,20150826,000000,18.26,18.378,17.906,18.21,1084183,0
+NTGR.US,D,20150827,000000,18.415,18.788,18.024,18.583,688559,0
+NTGR.US,D,20150828,000000,18.577,18.769,18.465,18.701,505716,0
+NTGR.US,D,20150831,000000,18.651,18.925,18.626,18.875,922747,0
+NTGR.US,D,20150901,000000,18.552,18.726,18.179,18.272,639468,0
+NTGR.US,D,20150902,000000,18.571,18.664,18.092,18.403,444232,0
+NTGR.US,D,20150903,000000,18.397,18.453,18.08,18.223,634640,0
+NTGR.US,D,20150904,000000,18.086,18.235,17.856,17.893,646872,0
+NTGR.US,D,20150908,000000,18.117,18.446,17.987,18.347,876070,0
+NTGR.US,D,20150909,000000,18.397,18.459,18.074,18.086,629489,0
+NTGR.US,D,20150910,000000,18.08,18.334,18.042,18.235,583809,0
+NTGR.US,D,20150911,000000,18.098,18.167,17.931,18.036,437472,0
+NTGR.US,D,20150914,000000,18.142,18.272,17.999,18.123,401901,0
+NTGR.US,D,20150915,000000,18.223,18.446,18.061,18.359,426044,0
+NTGR.US,D,20150916,000000,18.44,18.527,18.334,18.421,314825,0
+NTGR.US,D,20150917,000000,18.434,18.776,18.241,18.571,583069,0
+NTGR.US,D,20150918,000000,18.372,18.713,18.322,18.465,809113,0
+NTGR.US,D,20150921,000000,18.577,18.62,18.272,18.471,420893,0
+NTGR.US,D,20150922,000000,18.272,18.303,18.092,18.26,262354,0
+NTGR.US,D,20150923,000000,18.26,18.31,17.968,18.105,296003,0
+NTGR.US,D,20150924,000000,17.999,18.334,17.9,18.26,386572,0
+NTGR.US,D,20150925,000000,18.453,18.453,18.092,18.198,413972,0
+NTGR.US,D,20150928,000000,18.105,18.192,17.912,18.011,380549,0
+NTGR.US,D,20150929,000000,18.08,18.092,17.9,18.055,537585,0
+NTGR.US,D,20150930,000000,18.173,18.415,18.03,18.123,635766,0
+NTGR.US,D,20151001,000000,18.192,18.285,17.738,18.049,1070019,0
+NTGR.US,D,20151002,000000,17.869,18.198,17.719,18.173,579916,0
+NTGR.US,D,20151005,000000,18.409,19.03,17.826,18.999,572270,0
+NTGR.US,D,20151006,000000,19.061,19.297,19.005,19.223,719623,0
+NTGR.US,D,20151007,000000,19.304,19.515,19.229,19.447,838085,0
+NTGR.US,D,20151008,000000,19.49,19.919,19.378,19.882,602610,0
+NTGR.US,D,20151009,000000,19.987,20.099,19.832,20.08,458557,0
+NTGR.US,D,20151012,000000,20.049,20.105,19.863,20.099,346733,0
+NTGR.US,D,20151013,000000,20.08,20.267,19.981,20.105,361019,0
+NTGR.US,D,20151014,000000,20.068,20.161,19.9,19.906,412846,0
+NTGR.US,D,20151015,000000,19.664,20.217,19.664,20.167,410110,0
+NTGR.US,D,20151016,000000,20.248,20.248,19.882,20.068,332530,0
+NTGR.US,D,20151019,000000,20.018,20.124,19.844,20.105,355482,0
+NTGR.US,D,20151020,000000,20.093,20.236,19.975,20.236,256199,0
+NTGR.US,D,20151021,000000,20.292,20.292,19.857,19.906,459522,0
+NTGR.US,D,20151022,000000,19.944,20.403,19.937,20.316,629650,0
+NTGR.US,D,20151023,000000,22.149,26.567,22.143,26.001,6277188,0
+NTGR.US,D,20151026,000000,25.007,25.473,24.572,24.808,2929515,0
+NTGR.US,D,20151027,000000,24.622,26.094,24.386,25.709,2099639,0
+NTGR.US,D,20151028,000000,25.66,26.07,25.312,25.889,1215038,0
+NTGR.US,D,20151029,000000,25.647,26.188,25.467,25.728,914538,0
+NTGR.US,D,20151030,000000,25.622,26.256,25.622,25.722,699182,0
+NTGR.US,D,20151102,000000,25.666,26.48,25.473,26.293,775799,0
+NTGR.US,D,20151103,000000,26.418,27.312,26.181,27.101,1417518,0
+NTGR.US,D,20151104,000000,27.089,27.517,26.809,27.263,1201158,0
+NTGR.US,D,20151105,000000,27.331,27.486,27.002,27.207,562533,0
+NTGR.US,D,20151106,000000,27.151,27.791,26.977,27.635,582974,0
+NTGR.US,D,20151109,000000,27.523,27.523,27.026,27.387,754494,0
+NTGR.US,D,20151110,000000,27.418,27.499,27.138,27.449,413168,0
+NTGR.US,D,20151111,000000,27.474,27.76,27.356,27.505,368423,0
+NTGR.US,D,20151112,000000,27.275,27.455,26.741,27.082,338968,0
+NTGR.US,D,20151113,000000,26.871,27.002,26.343,26.741,509901,0
+NTGR.US,D,20151116,000000,26.672,26.84,26.554,26.834,583296,0
+NTGR.US,D,20151117,000000,27.337,27.555,26.952,27.057,472399,0
+NTGR.US,D,20151118,000000,27.051,27.256,26.977,27.151,549656,0
+NTGR.US,D,20151119,000000,27.051,27.294,26.834,26.871,508774,0
+NTGR.US,D,20151120,000000,27.02,27.132,26.821,26.859,462580,0
+NTGR.US,D,20151123,000000,26.728,26.809,26.094,26.268,1143414,0
+NTGR.US,D,20151124,000000,26.094,26.25,25.722,26.001,1009340,0
+NTGR.US,D,20151125,000000,26.107,26.989,25.983,26.79,1778537,0
+NTGR.US,D,20151127,000000,26.958,27.598,26.79,27.331,482056,0
+NTGR.US,D,20151130,000000,27.399,27.878,27.393,27.405,716243,0
+NTGR.US,D,20151201,000000,27.592,27.847,27.35,27.76,591551,0
+NTGR.US,D,20151202,000000,27.797,28.194,27.579,28.027,664038,0
+NTGR.US,D,20151203,000000,28.163,28.288,27.654,27.722,750587,0
+NTGR.US,D,20151204,000000,27.834,28.313,27.741,28.269,439725,0
+NTGR.US,D,20151207,000000,28.207,28.431,28.039,28.107,491230,0
+NTGR.US,D,20151208,000000,27.946,28.244,27.66,28.045,474666,0
+NTGR.US,D,20151209,000000,27.896,28.095,27.542,27.586,475457,0
+NTGR.US,D,20151210,000000,27.474,27.61,27.12,27.35,441335,0
+NTGR.US,D,20151211,000000,27.026,27.275,26.896,27.12,543540,0
+NTGR.US,D,20151214,000000,27.051,27.306,26.25,26.834,738102,0
+NTGR.US,D,20151215,000000,27.026,27.275,26.691,27.02,445197,0
+NTGR.US,D,20151216,000000,27.2,27.555,26.921,27.542,629328,0
+NTGR.US,D,20151217,000000,27.542,27.71,26.834,26.846,524065,0
+NTGR.US,D,20151218,000000,26.84,26.865,26.38,26.554,1822155,0
+NTGR.US,D,20151221,000000,26.741,26.939,26.256,26.647,401257,0
+NTGR.US,D,20151222,000000,26.734,26.734,26.424,26.629,432019,0
+NTGR.US,D,20151223,000000,26.71,27.095,26.679,26.803,206664,0
+NTGR.US,D,20151224,000000,26.753,26.865,26.517,26.734,179104,0
+NTGR.US,D,20151228,000000,26.697,26.902,26.35,26.679,265866,0
+NTGR.US,D,20151229,000000,26.716,26.939,26.579,26.716,348781,0
+NTGR.US,D,20151230,000000,26.666,26.734,26.406,26.523,165959,0
+NTGR.US,D,20151231,000000,26.449,26.495,25.97,26.039,352387,0
+NTGR.US,D,20160104,000000,25.573,25.66,24.697,25.243,639534,0
+NTGR.US,D,20160105,000000,25.206,25.337,24.572,24.802,345203,0
+NTGR.US,D,20160106,000000,24.51,24.659,23.625,23.995,1116473,0
+NTGR.US,D,20160107,000000,23.603,23.802,23.201,23.33,534734,0
+NTGR.US,D,20160108,000000,23.348,23.541,22.976,23.038,534358,0
+NTGR.US,D,20160111,000000,23.212,23.377,22.82,23.187,446686,0
+NTGR.US,D,20160112,000000,23.398,23.656,22.994,23.609,546843,0
+NTGR.US,D,20160113,000000,23.727,23.864,22.696,22.764,377407,0
+NTGR.US,D,20160114,000000,22.932,23.734,22.653,23.311,578721,0
+NTGR.US,D,20160115,000000,22.771,22.982,22.267,22.597,476178,0
+NTGR.US,D,20160119,000000,22.739,22.789,22.062,22.336,554485,0
+NTGR.US,D,20160120,000000,21.994,23.283,21.96,23.019,654213,0
+NTGR.US,D,20160121,000000,23.15,23.417,22.435,22.727,364874,0
+NTGR.US,D,20160122,000000,22.963,23.23,21.752,23.156,234435,0
+NTGR.US,D,20160125,000000,23.112,23.237,22.758,22.845,209256,0
+NTGR.US,D,20160126,000000,22.882,23.386,22.858,23.33,296451,0
+NTGR.US,D,20160127,000000,23.181,23.389,22.628,22.752,313082,0
+NTGR.US,D,20160128,000000,22.895,23.038,22.578,22.721,240477,0
+NTGR.US,D,20160129,000000,22.864,23.218,22.718,23.218,588416,0
+NTGR.US,D,20160201,000000,22.963,23.845,22.662,23.721,569507,0
+NTGR.US,D,20160202,000000,23.603,23.73,22.864,22.864,492497,0
+NTGR.US,D,20160203,000000,22.957,23.205,22.348,22.603,733869,0
+NTGR.US,D,20160204,000000,22.485,22.839,22.367,22.615,619690,0
+NTGR.US,D,20160205,000000,24.311,24.541,20.745,21.845,1298852,0
+NTGR.US,D,20160208,000000,21.59,22.553,21.168,22.168,665913,0
+NTGR.US,D,20160209,000000,21.801,22.621,21.497,22.286,496794,0
+NTGR.US,D,20160210,000000,22.36,22.858,22.255,22.311,584244,0
+NTGR.US,D,20160211,000000,22.087,22.653,22.025,22.404,282232,0
+NTGR.US,D,20160212,000000,22.59,22.808,22.429,22.553,330302,0
+NTGR.US,D,20160216,000000,22.69,23.454,22.628,23.348,479334,0
+NTGR.US,D,20160217,000000,23.448,24.075,23.404,23.87,645663,0
+NTGR.US,D,20160218,000000,23.988,24.61,23.892,24.386,654534,0
+NTGR.US,D,20160219,000000,24.33,25.119,24.33,24.777,645412,0
+NTGR.US,D,20160222,000000,24.995,25.29,24.808,24.958,537910,0
+NTGR.US,D,20160223,000000,24.852,24.958,23.715,23.864,600680,0
+NTGR.US,D,20160224,000000,23.684,24.364,23.684,24.274,272731,0
+NTGR.US,D,20160225,000000,24.398,24.721,24.137,24.641,282457,0
+NTGR.US,D,20160226,000000,24.734,24.774,24.193,24.355,261529,0
+NTGR.US,D,20160229,000000,24.386,25.287,24.386,24.547,360214,0
+NTGR.US,D,20160301,000000,24.641,25.131,24.436,25.119,322177,0
+NTGR.US,D,20160302,000000,25.02,25.312,24.659,25.293,287403,0
+NTGR.US,D,20160303,000000,25.194,25.461,24.547,24.945,342152,0
+NTGR.US,D,20160304,000000,25.007,25.305,24.276,25.287,261487,0
+NTGR.US,D,20160307,000000,25.094,25.337,24.982,25.107,426124,0
+NTGR.US,D,20160308,000000,25.013,25.113,24.373,24.411,328400,0
+NTGR.US,D,20160309,000000,24.529,25.026,24.256,25.013,248424,0
+NTGR.US,D,20160310,000000,25.163,25.163,24.231,24.429,352802,0
+NTGR.US,D,20160311,000000,24.591,24.989,24.423,24.982,325617,0
+NTGR.US,D,20160314,000000,24.982,25.076,24.622,24.666,410095,0
+NTGR.US,D,20160315,000000,24.647,25.001,24.498,24.641,305034,0
+NTGR.US,D,20160316,000000,24.479,24.939,24.417,24.666,313658,0
+NTGR.US,D,20160317,000000,24.243,25.082,24.243,25.007,442539,0
+NTGR.US,D,20160318,000000,25.131,25.243,24.69,24.846,830973,0
+NTGR.US,D,20160321,000000,24.821,24.945,24.473,24.771,249924,0
+NTGR.US,D,20160322,000000,24.647,25.032,24.572,24.871,218567,0
+NTGR.US,D,20160323,000000,24.846,24.846,24.423,24.423,221633,0
+NTGR.US,D,20160324,000000,24.324,24.616,24.137,24.56,213766,0
+NTGR.US,D,20160328,000000,24.69,24.771,24.318,24.429,227722,0
+NTGR.US,D,20160329,000000,24.448,25.38,24.373,25.181,451874,0
+NTGR.US,D,20160330,000000,25.287,25.389,24.566,25.256,166943,0
+NTGR.US,D,20160331,000000,25.256,25.461,25.063,25.082,293779,0
+NTGR.US,D,20160401,000000,24.933,25.287,24.467,25.169,219505,0
+NTGR.US,D,20160404,000000,25.268,25.33,24.877,25.02,171742,0
+NTGR.US,D,20160405,000000,24.678,25.107,24.572,24.808,237757,0
+NTGR.US,D,20160406,000000,24.883,24.97,24.535,24.883,118407,0
+NTGR.US,D,20160407,000000,24.647,24.945,24.231,24.33,203093,0
+NTGR.US,D,20160408,000000,24.448,24.61,24.221,24.249,122297,0
+NTGR.US,D,20160411,000000,24.417,24.672,24.231,24.237,128105,0
+NTGR.US,D,20160412,000000,24.231,24.255,23.765,23.995,292465,0
+NTGR.US,D,20160413,000000,24.175,24.697,24.103,24.448,344264,0
+NTGR.US,D,20160414,000000,24.38,24.467,24.168,24.311,121636,0
+NTGR.US,D,20160415,000000,24.28,24.46,24.125,24.187,113496,0
+NTGR.US,D,20160418,000000,24.137,24.274,23.996,24.181,149109,0
+NTGR.US,D,20160419,000000,24.305,24.398,23.895,23.945,184961,0
+NTGR.US,D,20160420,000000,23.982,24.641,23.858,24.448,242900,0
+NTGR.US,D,20160421,000000,24.429,24.429,24.044,24.156,140844,0
+NTGR.US,D,20160422,000000,24.05,24.56,24.05,24.479,223626,0
+NTGR.US,D,20160425,000000,24.498,24.728,24.336,24.479,230487,0
+NTGR.US,D,20160426,000000,24.498,24.666,24.243,24.622,180503,0
+NTGR.US,D,20160427,000000,24.417,24.945,24.299,24.852,366211,0
+NTGR.US,D,20160428,000000,26.094,28.356,26.011,27.468,1587712,0
+NTGR.US,D,20160429,000000,27.045,27.169,26.014,26.343,464955,0
+NTGR.US,D,20160502,000000,26.38,26.654,25.66,26.063,437161,0
+NTGR.US,D,20160503,000000,25.759,26.014,25.535,25.579,269758,0
+NTGR.US,D,20160504,000000,25.361,25.75,25.225,25.405,304531,0
+NTGR.US,D,20160505,000000,25.455,25.535,25.063,25.343,272161,0
+NTGR.US,D,20160506,000000,25.231,25.597,24.976,25.585,327003,0
+NTGR.US,D,20160509,000000,25.591,26.057,25.585,25.827,381935,0
+NTGR.US,D,20160510,000000,25.815,26.337,25.79,26.293,341785,0
+NTGR.US,D,20160511,000000,26.306,26.56,25.952,26.368,294896,0
+NTGR.US,D,20160512,000000,26.38,26.523,25.802,25.908,305994,0
+NTGR.US,D,20160513,000000,25.914,26.324,25.84,26.101,234141,0
+NTGR.US,D,20160516,000000,26.244,26.871,26.15,26.635,277534,0
+NTGR.US,D,20160517,000000,26.703,26.71,25.809,25.908,376115,0
+NTGR.US,D,20160518,000000,25.908,26.34,25.827,26.175,584768,0
+NTGR.US,D,20160519,000000,26.169,26.303,25.653,26.045,385038,0
+NTGR.US,D,20160520,000000,26.213,26.473,26.107,26.436,635427,0
+NTGR.US,D,20160523,000000,26.368,27.014,26.368,26.828,487139,0
+NTGR.US,D,20160524,000000,26.977,27.43,26.938,27.3,276030,0
+NTGR.US,D,20160525,000000,27.337,27.492,27.275,27.381,236336,0
+NTGR.US,D,20160526,000000,27.492,27.573,27.213,27.492,166947,0
+NTGR.US,D,20160527,000000,27.548,27.722,27.455,27.697,289937,0
+NTGR.US,D,20160531,000000,27.815,27.958,27.499,27.952,317711,0
+NTGR.US,D,20160601,000000,27.983,28.344,27.418,27.878,349411,0
+NTGR.US,D,20160602,000000,27.921,28.431,27.871,28.294,458037,0
+NTGR.US,D,20160603,000000,28.368,28.373,28.12,28.275,211688,0
+NTGR.US,D,20160606,000000,28.424,28.58,28.157,28.455,312667,0
+NTGR.US,D,20160607,000000,28.511,28.58,28.139,28.462,305182,0
+NTGR.US,D,20160608,000000,28.58,29.35,28.549,29.17,358500,0
+NTGR.US,D,20160609,000000,29.164,29.322,28.915,29.307,372752,0
+NTGR.US,D,20160610,000000,28.984,29.074,28.393,28.729,231052,0
+NTGR.US,D,20160613,000000,28.592,28.778,28.188,28.592,273829,0
+NTGR.US,D,20160614,000000,28.542,28.906,28.431,28.81,201852,0
+NTGR.US,D,20160615,000000,28.81,28.974,28.673,28.828,171353,0
+NTGR.US,D,20160616,000000,28.642,29.102,28.509,29.083,148212,0
+NTGR.US,D,20160617,000000,29.151,29.201,28.623,29.008,419986,0
+NTGR.US,D,20160620,000000,29.331,29.679,29.114,29.481,297408,0
+NTGR.US,D,20160621,000000,29.481,29.822,29.378,29.642,362698,0
+NTGR.US,D,20160622,000000,29.729,29.76,29.505,29.692,306034,0
+NTGR.US,D,20160623,000000,29.822,30.319,29.648,30.282,337426,0
+NTGR.US,D,20160624,000000,29.071,29.477,28.629,28.791,512259,0
+NTGR.US,D,20160627,000000,28.518,28.79,27.778,28.039,867108,0
+NTGR.US,D,20160628,000000,28.4,28.735,28.145,28.449,373761,0
+NTGR.US,D,20160629,000000,28.729,29.008,28.598,28.797,588276,0
+NTGR.US,D,20160630,000000,28.76,29.536,28.76,29.536,358679,0
+NTGR.US,D,20160701,000000,29.251,29.81,28.926,29.754,529569,0
+NTGR.US,D,20160705,000000,29.636,29.773,29.282,29.387,361492,0
+NTGR.US,D,20160706,000000,29.269,29.717,29.163,29.568,255752,0
+NTGR.US,D,20160707,000000,29.71,29.909,29.499,29.71,272593,0
+NTGR.US,D,20160708,000000,29.897,30.574,29.651,30.487,468547,0
+NTGR.US,D,20160711,000000,30.779,30.978,30.574,30.919,378889,0
+NTGR.US,D,20160712,000000,30.531,31.046,30.531,30.878,445986,0
+NTGR.US,D,20160713,000000,31.015,31.052,30.624,30.711,254517,0
+NTGR.US,D,20160714,000000,31.028,31.028,30.618,30.655,188879,0
+NTGR.US,D,20160715,000000,30.81,30.878,30.463,30.754,212304,0
+NTGR.US,D,20160718,000000,30.91,31.233,30.816,30.816,257023,0
+NTGR.US,D,20160719,000000,30.754,30.972,30.593,30.779,326562,0
+NTGR.US,D,20160720,000000,30.885,31.158,30.642,30.934,581969,0
+NTGR.US,D,20160721,000000,30.99,31.07,30.481,30.705,353336,0
+NTGR.US,D,20160722,000000,30.804,30.816,30.35,30.559,467395,0
+NTGR.US,D,20160725,000000,30.45,30.754,30.307,30.326,512569,0
+NTGR.US,D,20160726,000000,30.406,30.723,30.108,30.698,664266,0
+NTGR.US,D,20160727,000000,30.779,30.941,29.915,30.381,771336,0
+NTGR.US,D,20160728,000000,32.307,32.637,30.45,32.525,1250461,0
+NTGR.US,D,20160729,000000,32.463,32.537,31.941,31.953,669045,0
+NTGR.US,D,20160801,000000,32.047,33.084,31.686,32.829,704589,0
+NTGR.US,D,20160802,000000,32.829,32.829,32.5,32.506,534391,0
+NTGR.US,D,20160803,000000,32.413,32.531,32.158,32.394,301548,0
+NTGR.US,D,20160804,000000,32.332,32.798,32.265,32.457,312665,0
+NTGR.US,D,20160805,000000,32.326,33.022,32.307,32.91,239562,0
+NTGR.US,D,20160808,000000,32.798,33.177,32.519,33.177,379828,0
+NTGR.US,D,20160809,000000,33.239,34.01,33.114,33.997,770415,0
+NTGR.US,D,20160810,000000,33.997,34.532,33.444,33.861,550381,0
+NTGR.US,D,20160811,000000,34.028,34.451,33.712,34.165,504811,0
+NTGR.US,D,20160812,000000,34.153,34.289,33.556,34.028,349884,0
+NTGR.US,D,20160815,000000,34.01,34.662,33.861,34.581,499117,0
+NTGR.US,D,20160816,000000,34.215,34.706,34.171,34.538,528905,0
+NTGR.US,D,20160817,000000,34.414,34.718,34.32,34.37,325632,0
+NTGR.US,D,20160818,000000,34.296,34.982,34.296,34.805,439469,0
+NTGR.US,D,20160819,000000,34.786,34.904,34.641,34.836,315607,0
+NTGR.US,D,20160822,000000,34.731,35.085,34.668,34.967,324067,0
+NTGR.US,D,20160823,000000,35.209,35.414,35.097,35.24,362335,0
+NTGR.US,D,20160824,000000,35.308,35.482,35.153,35.315,305330,0
+NTGR.US,D,20160825,000000,35.141,35.625,34.917,35.582,450483,0
+NTGR.US,D,20160826,000000,35.551,35.967,35.271,35.454,416749,0
+NTGR.US,D,20160829,000000,35.445,35.65,35.352,35.594,318168,0
+NTGR.US,D,20160830,000000,35.513,35.777,35.513,35.718,290236,0
+NTGR.US,D,20160831,000000,35.7,35.7,34.942,35.414,448774,0
+NTGR.US,D,20160901,000000,35.414,35.684,35.019,35.52,313278,0
+NTGR.US,D,20160902,000000,35.582,35.737,35.358,35.731,278974,0
+NTGR.US,D,20160906,000000,35.712,35.805,35.42,35.65,208176,0
+NTGR.US,D,20160907,000000,35.557,35.836,35.507,35.681,298220,0
+NTGR.US,D,20160908,000000,35.824,36.054,35.718,36.041,322807,0
+NTGR.US,D,20160909,000000,35.787,36.054,35.371,35.451,467061,0
+NTGR.US,D,20160912,000000,35.402,35.569,34.917,35.569,582151,0
+NTGR.US,D,20160913,000000,35.37,35.781,34.973,35.085,213801,0
+NTGR.US,D,20160914,000000,35.141,35.6,35.141,35.408,231582,0
+NTGR.US,D,20160915,000000,35.339,36.004,35.327,35.942,302523,0
+NTGR.US,D,20160916,000000,35.992,36.091,35.544,35.793,483269,0
+NTGR.US,D,20160919,000000,35.936,36.905,35.936,36.588,388205,0
+NTGR.US,D,20160920,000000,36.837,36.837,36.296,36.296,220226,0
+NTGR.US,D,20160921,000000,36.445,37.123,36.416,36.967,397169,0
+NTGR.US,D,20160922,000000,37.123,37.359,37.017,37.253,305960,0
+NTGR.US,D,20160923,000000,37.377,37.787,36.905,36.973,242285,0
+NTGR.US,D,20160926,000000,36.942,37.098,36.588,36.706,381558,0
+NTGR.US,D,20160927,000000,36.669,36.93,36.552,36.874,227233,0
+NTGR.US,D,20160928,000000,37.023,37.185,36.762,37.178,236568,0
+NTGR.US,D,20160929,000000,36.998,37.123,36.818,36.992,311001,0
+NTGR.US,D,20160930,000000,37.048,37.719,37.047,37.582,311480,0
+NTGR.US,D,20161003,000000,37.048,37.433,36.221,36.296,550207,0
+NTGR.US,D,20161004,000000,36.191,36.284,34.06,34.134,1371459,0
+NTGR.US,D,20161005,000000,34.053,34.867,33.861,34.327,667659,0
+NTGR.US,D,20161006,000000,34.202,34.749,34.091,34.749,456931,0
+NTGR.US,D,20161007,000000,34.47,34.656,34.078,34.314,442278,0
+NTGR.US,D,20161010,000000,34.414,34.749,34.265,34.308,301701,0
+NTGR.US,D,20161011,000000,34.147,34.277,33.514,33.612,606114,0
+NTGR.US,D,20161012,000000,33.531,33.531,33.028,33.183,392326,0
+NTGR.US,D,20161013,000000,33.034,33.034,32.121,32.394,604438,0
+NTGR.US,D,20161014,000000,32.494,32.55,32.152,32.171,367318,0
+NTGR.US,D,20161017,000000,32.152,32.804,31.997,32.525,290993,0
+NTGR.US,D,20161018,000000,32.867,33.014,32.556,32.742,287180,0
+NTGR.US,D,20161019,000000,32.773,33.053,32.214,32.867,443709,0
+NTGR.US,D,20161020,000000,32.867,32.867,32.121,32.494,341506,0
+NTGR.US,D,20161021,000000,32.339,33.426,32.276,33.177,437343,0
+NTGR.US,D,20161024,000000,33.27,34.016,33.27,33.55,607828,0
+NTGR.US,D,20161025,000000,33.643,33.643,32.929,33.208,659852,0
+NTGR.US,D,20161026,000000,33.177,34.14,33.177,33.799,756713,0
+NTGR.US,D,20161027,000000,32.307,32.556,30.04,31.282,1840547,0
+NTGR.US,D,20161028,000000,31.469,31.873,30.785,31.127,849511,0
+NTGR.US,D,20161031,000000,31.065,31.376,30.816,31.376,690697,0
+NTGR.US,D,20161101,000000,31.282,31.453,30.599,30.816,709486,0
+NTGR.US,D,20161102,000000,30.692,31.438,30.692,30.941,737096,0
+NTGR.US,D,20161103,000000,31.003,31.438,30.972,31.065,416952,0
+NTGR.US,D,20161104,000000,31.034,31.36,30.692,30.723,604366,0
+NTGR.US,D,20161107,000000,30.723,31.717,30.428,31.22,413842,0
+NTGR.US,D,20161108,000000,31.065,31.344,30.847,31.127,340401,0
+NTGR.US,D,20161109,000000,30.63,31.531,30.447,31.469,317708,0
+NTGR.US,D,20161110,000000,31.655,32.245,31.158,31.251,592975,0
+NTGR.US,D,20161111,000000,31.096,32.261,30.913,32.152,552742,0
+NTGR.US,D,20161114,000000,32.183,32.804,32.152,32.494,429327,0
+NTGR.US,D,20161115,000000,32.494,32.836,32.09,32.152,622834,0
+NTGR.US,D,20161116,000000,31.935,32.276,31.438,31.655,555827,0
+NTGR.US,D,20161117,000000,31.686,32.214,31.686,31.904,580139,0
+NTGR.US,D,20161118,000000,31.904,32.245,31.779,31.904,405347,0
+NTGR.US,D,20161121,000000,31.966,32.618,31.748,32.245,479394,0
+NTGR.US,D,20161122,000000,32.307,32.494,31.593,31.966,455273,0
+NTGR.US,D,20161123,000000,31.966,32.649,31.966,32.556,325448,0
+NTGR.US,D,20161125,000000,32.556,32.711,32.463,32.587,95981,0
+NTGR.US,D,20161128,000000,32.463,32.711,32.339,32.463,363148,0
+NTGR.US,D,20161129,000000,32.494,33.333,32.37,33.177,643334,0
+NTGR.US,D,20161130,000000,33.27,33.426,33.08,33.364,1095393,0
+NTGR.US,D,20161201,000000,33.364,33.488,33.115,33.457,850915,0
+NTGR.US,D,20161202,000000,33.643,33.643,32.711,33.084,804573,0
+NTGR.US,D,20161205,000000,33.208,33.736,32.773,33.333,316839,0
+NTGR.US,D,20161206,000000,33.27,33.799,33.239,33.705,398875,0
+NTGR.US,D,20161207,000000,33.83,34.451,33.488,34.296,418531,0
+NTGR.US,D,20161208,000000,34.482,36.16,34.482,36.128,563991,0
+NTGR.US,D,20161209,000000,36.284,36.47,35.756,36.408,613655,0
+NTGR.US,D,20161212,000000,36.346,36.998,36.097,36.781,667310,0
+NTGR.US,D,20161213,000000,36.874,37.231,35.507,35.538,807906,0
+NTGR.US,D,20161214,000000,35.538,35.911,35.024,35.196,431074,0
+NTGR.US,D,20161215,000000,35.352,35.662,34.979,35.228,406926,0
+NTGR.US,D,20161216,000000,35.29,35.29,34.498,34.544,597675,0
+NTGR.US,D,20161219,000000,34.513,34.637,34.047,34.296,441364,0
+NTGR.US,D,20161220,000000,34.327,34.544,34.109,34.42,250394,0
+NTGR.US,D,20161221,000000,34.482,34.482,33.768,34.233,292625,0
+NTGR.US,D,20161222,000000,34.296,34.358,33.488,33.55,295285,0
+NTGR.US,D,20161223,000000,33.612,33.985,33.612,33.892,205032,0
+NTGR.US,D,20161227,000000,33.83,34.14,33.802,34.016,116062,0
+NTGR.US,D,20161228,000000,34.078,34.171,33.736,33.736,182405,0
+NTGR.US,D,20161229,000000,33.674,33.923,33.364,33.83,147960,0
+NTGR.US,D,20161230,000000,33.83,33.954,33.643,33.768,243724,0
+NTGR.US,D,20170103,000000,33.954,34.296,33.768,34.171,384011,0
+NTGR.US,D,20170104,000000,34.668,35.554,34.171,35.352,577411,0
+NTGR.US,D,20170105,000000,35.352,35.538,34.886,35.072,446211,0
+NTGR.US,D,20170106,000000,35.134,35.725,34.793,35.165,335815,0
+NTGR.US,D,20170109,000000,35.165,35.554,34.731,35.196,485610,0
+NTGR.US,D,20170110,000000,35.321,36.004,35.165,35.29,383454,0
+NTGR.US,D,20170111,000000,35.321,35.321,34.793,34.948,390494,0
+NTGR.US,D,20170112,000000,34.855,34.855,33.923,34.389,341891,0
+NTGR.US,D,20170113,000000,34.482,34.699,34.171,34.327,334313,0
+NTGR.US,D,20170117,000000,34.016,34.296,33.83,34.016,391859,0
+NTGR.US,D,20170118,000000,34.171,34.668,33.892,34.202,428064,0
+NTGR.US,D,20170119,000000,34.265,34.356,33.892,33.954,364993,0
+NTGR.US,D,20170120,000000,34.296,34.544,33.985,33.985,281754,0
+NTGR.US,D,20170123,000000,34.078,34.265,33.426,33.768,316122,0
+NTGR.US,D,20170124,000000,33.83,35.01,33.705,34.886,250783,0
+NTGR.US,D,20170125,000000,35.134,36.346,35.134,36.128,449633,0
+NTGR.US,D,20170126,000000,36.097,36.16,35.29,35.414,382701,0
+NTGR.US,D,20170127,000000,35.29,35.694,35.165,35.445,209518,0
+NTGR.US,D,20170130,000000,35.259,35.644,34.731,35.072,303159,0
+NTGR.US,D,20170131,000000,34.979,35.445,34.855,35.352,304679,0
+NTGR.US,D,20170201,000000,35.569,35.973,34.979,35.228,350330,0
+NTGR.US,D,20170202,000000,35.103,35.165,34.606,35.01,350740,0
+NTGR.US,D,20170203,000000,35.29,35.569,34.606,35.414,239526,0
+NTGR.US,D,20170206,000000,35.321,35.725,35.01,35.6,409688,0
+NTGR.US,D,20170207,000000,35.818,36.216,35.414,35.631,631115,0
+NTGR.US,D,20170208,000000,33.519,33.948,31.344,33.239,2453426,0
+NTGR.US,D,20170209,000000,32.991,34.358,32.991,34.218,971414,0
+NTGR.US,D,20170210,000000,34.171,34.202,33.55,33.768,622151,0
+NTGR.US,D,20170213,000000,33.861,34.296,33.581,33.705,521398,0
+NTGR.US,D,20170214,000000,33.519,34.171,33.395,33.985,463617,0
+NTGR.US,D,20170215,000000,33.799,34.42,33.736,34.265,360406,0
+NTGR.US,D,20170216,000000,34.233,34.731,34.125,34.699,442378,0
+NTGR.US,D,20170217,000000,34.731,35.196,34.513,34.917,441587,0
+NTGR.US,D,20170221,000000,35.01,35.476,34.855,35.352,498085,0
+NTGR.US,D,20170222,000000,35.196,35.377,34.762,35.072,459352,0
+NTGR.US,D,20170223,000000,34.917,35.103,34.125,34.202,686757,0
+NTGR.US,D,20170224,000000,34.078,34.948,33.892,34.699,310146,0
+NTGR.US,D,20170227,000000,34.793,34.793,34.265,34.637,501864,0
+NTGR.US,D,20170228,000000,34.42,34.575,33.954,34.047,706301,0
+NTGR.US,D,20170301,000000,34.389,34.389,33.923,34.327,515805,0
+NTGR.US,D,20170302,000000,34.327,34.575,33.643,33.83,385891,0
+NTGR.US,D,20170303,000000,33.83,34.047,33.643,33.892,354782,0
+NTGR.US,D,20170306,000000,33.612,33.643,33.084,33.27,505927,0
+NTGR.US,D,20170307,000000,33.115,33.41,32.867,33.084,262996,0
+NTGR.US,D,20170308,000000,33.208,33.208,32.804,32.929,188845,0
+NTGR.US,D,20170309,000000,32.929,33.146,32.711,32.991,244054,0
+NTGR.US,D,20170310,000000,33.177,33.405,32.929,33.146,233186,0
+NTGR.US,D,20170313,000000,33.302,33.362,32.991,33.302,293417,0
+NTGR.US,D,20170314,000000,33.208,33.27,32.773,32.836,363124,0
+NTGR.US,D,20170315,000000,32.867,33.395,32.618,33.27,327520,0
+NTGR.US,D,20170316,000000,33.395,33.861,33.239,33.705,357561,0
+NTGR.US,D,20170317,000000,33.612,33.721,33.286,33.643,939230,0
+NTGR.US,D,20170320,000000,33.581,33.83,33.239,33.364,310000,0
+NTGR.US,D,20170321,000000,33.488,33.612,32.09,32.152,521481,0
+NTGR.US,D,20170322,000000,32.339,32.376,31.469,31.873,444877,0
+NTGR.US,D,20170323,000000,31.779,32.276,31.593,32.121,291060,0
+NTGR.US,D,20170324,000000,32.028,32.339,31.841,31.966,274936,0
+NTGR.US,D,20170327,000000,31.376,31.407,30.288,30.847,1593844,0
+NTGR.US,D,20170328,000000,30.785,30.878,30.475,30.537,875030,0
+NTGR.US,D,20170329,000000,30.413,31.096,30.195,30.941,764552,0
+NTGR.US,D,20170330,000000,31.003,31.313,30.63,30.661,699591,0
+NTGR.US,D,20170331,000000,30.661,30.925,30.133,30.785,667210,0
+NTGR.US,D,20170403,000000,30.785,30.91,30.009,30.257,918916,0
+NTGR.US,D,20170404,000000,30.133,30.226,29.76,30.071,668673,0
+NTGR.US,D,20170405,000000,30.195,30.195,29.667,29.822,752918,0
+NTGR.US,D,20170406,000000,29.884,30.692,29.36,30.63,645858,0
+NTGR.US,D,20170407,000000,30.506,30.754,30.288,30.506,446155,0
+NTGR.US,D,20170410,000000,30.506,31.127,30.133,30.754,589162,0
+NTGR.US,D,20170411,000000,30.723,31.376,30.583,31.158,759186,0
+NTGR.US,D,20170412,000000,31.22,31.22,30.878,31.003,609840,0
+NTGR.US,D,20170413,000000,30.972,31.282,30.63,30.661,538254,0
+NTGR.US,D,20170417,000000,30.692,31.282,30.319,30.723,854827,0
+NTGR.US,D,20170418,000000,30.661,31.282,30.568,31.065,457444,0
+NTGR.US,D,20170419,000000,31.22,31.997,31.065,31.81,565270,0
+NTGR.US,D,20170420,000000,31.966,32.307,31.655,32.307,343208,0
+NTGR.US,D,20170421,000000,32.183,32.245,31.344,31.438,615135,0
+NTGR.US,D,20170424,000000,32.028,32.463,31.81,32.307,796792,0
+NTGR.US,D,20170425,000000,32.463,32.991,32.339,32.867,873762,0
+NTGR.US,D,20170426,000000,32.867,32.867,31.841,31.904,1422628,0
+NTGR.US,D,20170427,000000,29.605,29.978,27.803,28.828,3978953,0
+NTGR.US,D,20170428,000000,28.766,29.356,28.704,29.294,1208685,0
+NTGR.US,D,20170501,000000,29.325,29.449,28.797,29.325,1091846,0
+NTGR.US,D,20170502,000000,29.387,29.636,28.518,28.735,1100856,0
+NTGR.US,D,20170503,000000,28.549,28.952,28.331,28.533,1073613,0
+NTGR.US,D,20170504,000000,28.518,28.735,28.207,28.362,680128,0
+NTGR.US,D,20170505,000000,28.518,28.766,28.083,28.176,681291,0
+NTGR.US,D,20170508,000000,28.114,28.732,28.114,28.58,622382,0
+NTGR.US,D,20170509,000000,28.58,28.642,28.021,28.207,661105,0
+NTGR.US,D,20170510,000000,28.207,28.486,27.586,27.741,875000,0
+NTGR.US,D,20170511,000000,27.648,27.927,27.182,27.71,1195439,0
+NTGR.US,D,20170512,000000,27.679,28.083,27.617,27.71,854782,0
+NTGR.US,D,20170515,000000,27.865,28.145,27.694,27.772,575985,0
+NTGR.US,D,20170516,000000,27.865,28.114,27.43,27.523,665620,0
+NTGR.US,D,20170517,000000,27.182,27.337,26.001,26.685,1126263,0
+NTGR.US,D,20170518,000000,26.56,27.275,26.281,26.933,1361216,0
+NTGR.US,D,20170519,000000,26.933,27.067,26.623,26.747,813454,0
+NTGR.US,D,20170522,000000,26.747,27.151,26.716,26.778,559119,0
+NTGR.US,D,20170523,000000,26.902,27.057,26.436,26.623,567297,0
+NTGR.US,D,20170524,000000,26.56,26.856,26.498,26.685,313969,0
+NTGR.US,D,20170525,000000,26.871,26.871,26.312,26.436,609431,0
+NTGR.US,D,20170526,000000,26.467,26.623,26.343,26.405,443197,0
+NTGR.US,D,20170530,000000,26.343,26.716,26.25,26.374,512069,0
+NTGR.US,D,20170531,000000,26.405,26.529,25.784,26.063,629262,0
+NTGR.US,D,20170601,000000,26.219,26.592,26.094,26.529,601678,0
+NTGR.US,D,20170602,000000,26.529,26.933,26.374,26.933,371423,0
+NTGR.US,D,20170605,000000,26.871,27.772,26.871,27.555,857792,0
+NTGR.US,D,20170606,000000,27.523,27.803,27.368,27.586,656460,0
+NTGR.US,D,20170607,000000,27.586,27.989,27.523,27.896,856899,0
+NTGR.US,D,20170608,000000,27.896,28.766,27.819,28.642,842737,0
+NTGR.US,D,20170609,000000,28.704,28.797,27.896,28.083,1195861,0
+NTGR.US,D,20170612,000000,28.021,28.021,27.43,27.523,854609,0
+NTGR.US,D,20170613,000000,27.555,27.834,27.369,27.772,820445,0
+NTGR.US,D,20170614,000000,27.958,28.518,27.679,27.896,1084291,0
+NTGR.US,D,20170615,000000,27.586,27.927,26.964,27.244,819744,0
+NTGR.US,D,20170616,000000,27.026,27.151,26.77,26.933,1589736,0
+NTGR.US,D,20170619,000000,27.12,27.337,26.871,27.213,407470,0
+NTGR.US,D,20170620,000000,27.057,27.182,26.669,26.778,362865,0
+NTGR.US,D,20170621,000000,26.902,26.995,26.592,26.654,272852,0
+NTGR.US,D,20170622,000000,26.747,27.847,26.467,26.871,437695,0
+NTGR.US,D,20170623,000000,26.933,27.399,26.774,27.306,1653683,0
+NTGR.US,D,20170626,000000,27.399,27.741,27.151,27.43,416459,0
+NTGR.US,D,20170627,000000,27.368,27.523,26.995,26.995,343118,0
+NTGR.US,D,20170628,000000,27.151,27.772,27.151,27.461,302676,0
+NTGR.US,D,20170629,000000,27.399,27.523,26.685,26.995,517192,0
+NTGR.US,D,20170630,000000,27.089,27.089,26.731,26.747,277186,0
+NTGR.US,D,20170703,000000,26.902,27.461,26.498,27.057,656520,0
+NTGR.US,D,20170705,000000,27.213,27.306,26.654,27.089,606338,0
+NTGR.US,D,20170706,000000,26.902,27.384,26.84,26.902,435970,0
+NTGR.US,D,20170707,000000,27.026,27.865,26.871,27.617,613490,0
+NTGR.US,D,20170710,000000,27.43,27.71,27.337,27.555,643500,0
+NTGR.US,D,20170711,000000,27.555,27.648,27.275,27.523,479617,0
+NTGR.US,D,20170712,000000,27.803,27.865,27.399,27.617,339276,0
+NTGR.US,D,20170713,000000,27.617,27.617,26.995,27.337,402551,0
+NTGR.US,D,20170714,000000,27.306,27.337,27.026,27.182,359528,0
+NTGR.US,D,20170717,000000,27.275,27.368,27.026,27.182,481486,0
+NTGR.US,D,20170718,000000,27.151,27.151,26.778,26.933,441178,0
+NTGR.US,D,20170719,000000,27.089,27.71,27.026,27.586,480451,0
+NTGR.US,D,20170720,000000,27.679,27.757,27.306,27.337,353971,0
+NTGR.US,D,20170721,000000,27.492,27.492,27.182,27.399,455272,0
+NTGR.US,D,20170724,000000,27.43,27.523,27.151,27.523,876265,0
+NTGR.US,D,20170725,000000,27.71,28.253,27.555,27.617,654751,0
+NTGR.US,D,20170726,000000,27.648,27.741,27.12,27.399,1212857,0
+NTGR.US,D,20170727,000000,29.76,32.245,29.449,30.63,2590655,0
+NTGR.US,D,20170728,000000,30.661,31.407,30.63,31.158,1282769,0
+NTGR.US,D,20170731,000000,31.096,31.222,29.729,29.76,878597,0
+NTGR.US,D,20170801,000000,30.009,30.319,29.139,30.009,774013,0
+NTGR.US,D,20170802,000000,30.009,30.568,29.636,29.698,517528,0
+NTGR.US,D,20170803,000000,29.729,29.978,29.418,29.729,396746,0
+NTGR.US,D,20170804,000000,29.605,29.853,28.704,28.859,806450,0
+NTGR.US,D,20170807,000000,28.89,29.667,28.642,29.449,671717,0
+NTGR.US,D,20170808,000000,29.418,29.729,28.952,29.046,343417,0
+NTGR.US,D,20170809,000000,28.859,29.015,28.611,28.828,325440,0
+NTGR.US,D,20170810,000000,28.673,28.797,28.052,28.145,498306,0
+NTGR.US,D,20170811,000000,28.114,28.642,28.114,28.642,465082,0
+NTGR.US,D,20170814,000000,28.797,29.077,28.274,28.984,491100,0
+NTGR.US,D,20170815,000000,28.984,28.984,28.222,28.455,323047,0
+NTGR.US,D,20170816,000000,28.518,28.688,28.238,28.362,346721,0
+NTGR.US,D,20170817,000000,28.176,28.58,27.989,28.021,366538,0
+NTGR.US,D,20170818,000000,27.865,28.362,27.399,28.269,333985,0
+NTGR.US,D,20170821,000000,28.207,28.486,28.021,28.269,505325,0
+NTGR.US,D,20170822,000000,28.424,29.077,28.145,29.015,508538,0
+NTGR.US,D,20170823,000000,28.859,29.418,28.673,29.356,665831,0
+NTGR.US,D,20170824,000000,29.325,29.807,28.952,29.481,671572,0
+NTGR.US,D,20170825,000000,29.667,29.791,29.434,29.512,224339,0
+NTGR.US,D,20170828,000000,29.605,29.884,29.481,29.729,467448,0
+NTGR.US,D,20170829,000000,29.418,29.791,29.418,29.636,415172,0
+NTGR.US,D,20170830,000000,29.605,29.698,29.356,29.605,327342,0
+NTGR.US,D,20170831,000000,29.667,30.102,29.481,29.822,345823,0
+NTGR.US,D,20170901,000000,29.822,30.04,29.636,30.009,227331,0
+NTGR.US,D,20170905,000000,29.915,29.978,29.294,29.387,282641,0
+NTGR.US,D,20170906,000000,29.574,29.791,29.201,29.698,345065,0
+NTGR.US,D,20170907,000000,29.853,29.915,28.89,29.263,398093,0
+NTGR.US,D,20170908,000000,29.077,29.574,28.719,29.387,485045,0
+NTGR.US,D,20170911,000000,29.667,29.729,29.217,29.574,739237,0
+NTGR.US,D,20170912,000000,29.512,29.636,29.201,29.512,447441,0
+NTGR.US,D,20170913,000000,29.512,29.512,28.828,29.077,317336,0
+NTGR.US,D,20170914,000000,29.046,29.263,28.642,29.015,351065,0
+NTGR.US,D,20170915,000000,28.921,29.481,28.859,29.325,956061,0
+NTGR.US,D,20170918,000000,29.387,29.791,29.201,29.667,577917,0
+NTGR.US,D,20170919,000000,29.729,29.947,29.577,29.667,421528,0
+NTGR.US,D,20170920,000000,29.636,29.636,28.735,29.263,602718,0
+NTGR.US,D,20170921,000000,29.139,29.729,29.015,29.449,409846,0
+NTGR.US,D,20170922,000000,29.418,30.009,29.356,29.884,408873,0
+NTGR.US,D,20170925,000000,29.853,30.257,29.356,29.822,311810,0
+NTGR.US,D,20170926,000000,29.978,30.04,29.636,29.698,353559,0
+NTGR.US,D,20170927,000000,29.791,29.947,28.921,29.418,1270018,0
+NTGR.US,D,20170928,000000,29.449,29.543,28.704,29.325,838061,0
+NTGR.US,D,20170929,000000,29.325,29.729,29.17,29.574,465632,0
+NTGR.US,D,20171002,000000,29.698,30.63,29.387,30.537,633042,0
+NTGR.US,D,20171003,000000,30.568,31.034,30.49,31.034,509062,0
+NTGR.US,D,20171004,000000,31.003,31.313,30.009,30.754,455938,0
+NTGR.US,D,20171005,000000,30.847,31.469,30.816,31.189,488310,0
+NTGR.US,D,20171006,000000,31.096,31.376,30.63,30.878,585427,0
+NTGR.US,D,20171009,000000,30.941,32.183,30.941,32.059,1050251,0
+NTGR.US,D,20171010,000000,32.121,32.649,31.842,32.432,786866,0
+NTGR.US,D,20171011,000000,32.525,33.333,32.183,32.245,946074,0
+NTGR.US,D,20171012,000000,31.966,32.059,31.344,31.748,971979,0
+NTGR.US,D,20171013,000000,31.873,32.089,31.469,31.531,367138,0
+NTGR.US,D,20171016,000000,31.5,31.686,31.034,31.065,370399,0
+NTGR.US,D,20171017,000000,31.096,31.282,30.972,31.189,669024,0
+NTGR.US,D,20171018,000000,31.313,31.375,30.63,30.661,386577,0
+NTGR.US,D,20171019,000000,30.599,30.878,30.257,30.568,357262,0
+NTGR.US,D,20171020,000000,30.91,31.019,30.55,30.63,436137,0
+NTGR.US,D,20171023,000000,30.599,31.065,30.475,30.847,451879,0
+NTGR.US,D,20171024,000000,31.034,31.469,30.987,31.251,625599,0
+NTGR.US,D,20171025,000000,31.003,31.003,29.512,29.729,1475888,0
+NTGR.US,D,20171026,000000,28.424,30.226,28.176,29.853,1797618,0
+NTGR.US,D,20171027,000000,30.004,30.071,29.108,29.263,796697,0
+NTGR.US,D,20171030,000000,29.108,29.605,29.03,29.574,598881,0
+NTGR.US,D,20171031,000000,29.636,29.698,28.921,28.984,675387,0
+NTGR.US,D,20171101,000000,29.077,29.077,27.461,27.741,1320703,0
+NTGR.US,D,20171102,000000,27.648,29.263,27.648,28.393,964899,0
+NTGR.US,D,20171103,000000,28.362,28.362,27.617,27.927,606893,0
+NTGR.US,D,20171106,000000,27.958,28.611,27.896,28.238,813411,0
+NTGR.US,D,20171107,000000,28.114,28.549,27.71,28.362,927129,0
+NTGR.US,D,20171108,000000,28.207,29.108,27.772,29.015,1076015,0
+NTGR.US,D,20171109,000000,29.294,31.189,29.046,30.754,2058427,0
+NTGR.US,D,20171110,000000,30.568,31.282,30.319,31.034,1221272,0
+NTGR.US,D,20171113,000000,30.816,31.5,30.382,31.407,695799,0
+NTGR.US,D,20171114,000000,31.251,31.562,30.972,31.438,541181,0
+NTGR.US,D,20171115,000000,31.344,31.5,30.77,30.847,580806,0
+NTGR.US,D,20171116,000000,30.91,32.028,30.863,31.904,641281,0
+NTGR.US,D,20171117,000000,31.717,32.245,31.686,32.059,559972,0
+NTGR.US,D,20171120,000000,32.09,32.121,31.313,31.438,770362,0
+NTGR.US,D,20171121,000000,31.531,32.028,31.251,31.438,723869,0
+NTGR.US,D,20171122,000000,31.5,31.655,30.411,31.282,399360,0
+NTGR.US,D,20171124,000000,31.251,31.593,31.127,31.251,261051,0
+NTGR.US,D,20171127,000000,31.438,31.686,31.158,31.5,731558,0
+NTGR.US,D,20171128,000000,31.531,31.655,31.189,31.531,565658,0
+NTGR.US,D,20171129,000000,31.438,31.904,30.816,31.655,530636,0
+NTGR.US,D,20171130,000000,31.873,32.183,31.562,31.997,626639,0
+NTGR.US,D,20171201,000000,31.966,32.121,31.189,31.748,677220,0
+NTGR.US,D,20171204,000000,31.873,32.245,31.686,31.748,338431,0
+NTGR.US,D,20171205,000000,31.686,32.214,31.313,31.655,417230,0
+NTGR.US,D,20171206,000000,31.5,31.686,31.22,31.593,365696,0
+NTGR.US,D,20171207,000000,31.686,32.059,31.562,31.873,612431,0
+NTGR.US,D,20171208,000000,31.935,32.494,31.904,32.37,782200,0
+NTGR.US,D,20171211,000000,32.494,32.96,32.276,32.587,1132263,0
+NTGR.US,D,20171212,000000,32.618,33.364,32.463,33.115,548755,0
+NTGR.US,D,20171213,000000,32.96,33.674,32.836,33.55,1500459,0
+NTGR.US,D,20171214,000000,33.519,33.954,33.333,33.581,969254,0
+NTGR.US,D,20171215,000000,33.581,34.575,33.41,34.389,1983590,0
+NTGR.US,D,20171218,000000,35.725,37.247,35.725,36.967,1291811,0
+NTGR.US,D,20171219,000000,37.185,38.117,36.874,37.34,1428361,0
+NTGR.US,D,20171220,000000,37.402,37.402,36.128,36.439,824349,0
+NTGR.US,D,20171221,000000,36.75,37.216,35.911,36.284,1034709,0
+NTGR.US,D,20171222,000000,36.191,36.222,35.305,35.6,591998,0
+NTGR.US,D,20171226,000000,35.445,35.787,35.228,35.507,511813,0
+NTGR.US,D,20171227,000000,35.538,36.222,35.259,36.222,494839,0
+NTGR.US,D,20171228,000000,36.066,36.315,35.756,36.253,492872,0
+NTGR.US,D,20171229,000000,36.47,37.091,36.097,36.501,676187,0
+NTGR.US,D,20180102,000000,36.532,37.682,36.222,37.464,970931,0
+NTGR.US,D,20180103,000000,37.464,38.303,37.464,38.303,651084,0
+NTGR.US,D,20180104,000000,38.427,38.489,36.75,37.309,824853,0
+NTGR.US,D,20180105,000000,37.34,37.449,36.781,36.998,474938,0
+NTGR.US,D,20180108,000000,36.905,37.604,36.563,37.557,1437338,0
+NTGR.US,D,20180109,000000,37.557,37.62,36.952,37.526,410852,0
+NTGR.US,D,20180110,000000,37.34,38.272,37.185,38.241,770544,0
+NTGR.US,D,20180111,000000,38.179,39.515,38.117,39.421,1003111,0
+NTGR.US,D,20180112,000000,39.763,40.726,39.625,40.633,847409,0
+NTGR.US,D,20180116,000000,40.726,41.503,40.509,41.037,1388372,0
+NTGR.US,D,20180117,000000,41.409,42.248,41.223,41.813,1401163,0
+NTGR.US,D,20180118,000000,42.031,43.025,41.875,42.683,1825034,0
+NTGR.US,D,20180119,000000,42.87,44.112,42.683,43.957,696760,0
+NTGR.US,D,20180122,000000,43.957,44.05,43.429,43.988,641208,0
+NTGR.US,D,20180123,000000,43.957,44.205,43.584,44.081,427113,0
+NTGR.US,D,20180124,000000,44.112,44.267,43.444,43.708,476332,0
+NTGR.US,D,20180125,000000,43.739,44.003,43.18,43.584,1214391,0
+NTGR.US,D,20180126,000000,43.708,44.019,43.561,44.019,257442,0
+NTGR.US,D,20180129,000000,44.081,44.373,43.46,43.662,668923,0
+NTGR.US,D,20180130,000000,43.304,43.553,42.776,42.932,595866,0
+NTGR.US,D,20180131,000000,42.963,43.708,42.963,43.304,769606,0
+NTGR.US,D,20180201,000000,43.118,43.242,42.155,42.59,1171587,0
+NTGR.US,D,20180202,000000,42.31,42.652,41.689,42.248,1002903,0
+NTGR.US,D,20180205,000000,41.875,42.745,41.068,41.068,918304,0
+NTGR.US,D,20180206,000000,40.167,42.062,39.359,41.875,1422015,0
+NTGR.US,D,20180207,000000,41.006,42.372,35.29,35.445,4357621,0
+NTGR.US,D,20180208,000000,35.631,35.942,34.606,34.668,1668646,0
+NTGR.US,D,20180209,000000,34.948,36.998,34.389,36.563,1355990,0
+NTGR.US,D,20180212,000000,36.75,37.029,36.128,36.625,727510,0
+NTGR.US,D,20180213,000000,36.47,37.029,36.16,36.688,419788,0
+NTGR.US,D,20180214,000000,36.563,38.52,36.563,37.744,915840,0
+NTGR.US,D,20180215,000000,37.93,38.489,37.495,38.396,680185,0
+NTGR.US,D,20180216,000000,38.21,39.204,37.837,38.086,573592,0
+NTGR.US,D,20180220,000000,37.775,38.023,37.216,37.402,1137278,0
+NTGR.US,D,20180221,000000,37.433,37.992,36.346,36.47,889947,0
+NTGR.US,D,20180222,000000,36.563,37.278,36.408,36.47,351484,0
+NTGR.US,D,20180223,000000,36.719,36.967,35.911,36.47,532938,0
+NTGR.US,D,20180226,000000,36.47,37.309,36.47,37.154,295879,0
+NTGR.US,D,20180227,000000,37.185,37.526,36.128,36.253,548021,0
+NTGR.US,D,20180228,000000,36.346,36.346,34.482,34.637,1082421,0
+NTGR.US,D,20180301,000000,34.513,34.606,33.705,33.923,1426488,0
+NTGR.US,D,20180302,000000,33.643,35.01,33.27,34.886,1034326,0
+NTGR.US,D,20180305,000000,34.731,35.29,34.451,35.103,842817,0
+NTGR.US,D,20180306,000000,35.352,36.004,35.041,35.507,587326,0
+NTGR.US,D,20180307,000000,35.259,35.911,34.824,35.818,358783,0
+NTGR.US,D,20180308,000000,36.004,36.439,35.631,36.346,620420,0
+NTGR.US,D,20180309,000000,36.625,37.185,35.709,37.091,749564,0
+NTGR.US,D,20180312,000000,37.06,38.179,35.651,37.309,814756,0
+NTGR.US,D,20180313,000000,37.495,37.526,36.346,36.594,968921,0
+NTGR.US,D,20180314,000000,36.75,36.843,36.128,36.284,981709,0
+NTGR.US,D,20180315,000000,36.253,36.719,36.191,36.625,245422,0
+NTGR.US,D,20180316,000000,36.657,37.247,36.501,36.75,861058,0
+NTGR.US,D,20180319,000000,36.501,36.501,35.352,35.942,575497,0
+NTGR.US,D,20180320,000000,35.942,36.501,35.554,35.942,273999,0
+NTGR.US,D,20180321,000000,35.942,36.625,35.942,36.408,308121,0
+NTGR.US,D,20180322,000000,35.942,36.315,35.538,35.569,292032,0
+NTGR.US,D,20180323,000000,35.694,35.973,35.072,35.103,344127,0
+NTGR.US,D,20180326,000000,35.662,36.16,34.917,36.066,317288,0
+NTGR.US,D,20180327,000000,36.284,36.641,35.088,35.196,474417,0
+NTGR.US,D,20180328,000000,35.196,35.498,34.575,34.886,484071,0
+NTGR.US,D,20180329,000000,35.072,35.849,35.072,35.538,712775,0
+NTGR.US,D,20180402,000000,35.445,35.631,34.327,34.886,589367,0
+NTGR.US,D,20180403,000000,35.01,36.253,34.731,36.097,569452,0
+NTGR.US,D,20180404,000000,35.476,36.719,34.948,36.501,528980,0
+NTGR.US,D,20180405,000000,36.657,36.849,36.253,36.501,268977,0
+NTGR.US,D,20180406,000000,36.315,36.688,35.787,36.097,482181,0
+NTGR.US,D,20180409,000000,36.501,36.967,36.253,36.47,462745,0
+NTGR.US,D,20180410,000000,36.998,37.744,36.921,37.651,321865,0
+NTGR.US,D,20180411,000000,38.241,38.427,37.402,38.241,310858,0
+NTGR.US,D,20180412,000000,38.427,38.551,35.415,37.651,427977,0
+NTGR.US,D,20180413,000000,37.899,38.054,36.843,37.806,314123,0
+NTGR.US,D,20180416,000000,38.023,38.583,37.713,38.427,522088,0
+NTGR.US,D,20180417,000000,38.707,39.452,38.583,39.359,441888,0
+NTGR.US,D,20180418,000000,39.483,39.825,39.052,39.515,347471,0
+NTGR.US,D,20180419,000000,39.297,39.67,39.08,39.204,254989,0
+NTGR.US,D,20180420,000000,39.08,39.173,38.086,38.334,337141,0
+NTGR.US,D,20180423,000000,38.52,38.52,37.837,38.241,290574,0
+NTGR.US,D,20180424,000000,38.645,39.08,38.303,38.676,501317,0
+NTGR.US,D,20180425,000000,38.52,38.676,37.029,37.154,659003,0
+NTGR.US,D,20180426,000000,35.103,36.097,32.867,33.208,2186171,0
+NTGR.US,D,20180427,000000,33.239,33.892,32.898,33.799,702326,0
+NTGR.US,D,20180430,000000,33.674,34.917,33.674,34.358,663974,0
+NTGR.US,D,20180501,000000,34.171,34.917,33.55,34.824,522072,0
+NTGR.US,D,20180502,000000,35.01,35.183,34.016,34.14,383343,0
+NTGR.US,D,20180503,000000,33.892,34.482,33.457,34.14,318954,0
+NTGR.US,D,20180504,000000,33.923,34.731,33.861,34.296,302089,0
+NTGR.US,D,20180507,000000,34.451,36.377,34.233,35.756,804053,0
+NTGR.US,D,20180508,000000,35.631,36.222,35.383,36.128,388056,0
+NTGR.US,D,20180509,000000,36.284,36.284,35.321,35.787,377402,0
+NTGR.US,D,20180510,000000,35.942,36.408,35.662,35.725,354507,0
+NTGR.US,D,20180511,000000,35.569,35.569,34.855,34.979,473926,0
+NTGR.US,D,20180514,000000,35.01,35.476,34.668,34.886,709647,0
+NTGR.US,D,20180515,000000,34.793,35.756,34.513,35.694,717190,0
+NTGR.US,D,20180516,000000,35.787,37.123,35.787,36.874,550682,0
+NTGR.US,D,20180517,000000,36.532,37.651,36.532,37.154,324341,0
+NTGR.US,D,20180518,000000,37.154,37.557,36.905,37.34,383866,0
+NTGR.US,D,20180521,000000,37.682,38.179,37.526,38.054,312115,0
+NTGR.US,D,20180522,000000,38.086,38.924,37.935,38.458,442988,0
+NTGR.US,D,20180523,000000,38.148,38.365,37.526,37.62,458320,0
+NTGR.US,D,20180524,000000,37.588,37.775,36.936,37.34,430819,0
+NTGR.US,D,20180525,000000,37.278,37.542,37.247,37.464,235029,0
+NTGR.US,D,20180529,000000,37.278,38.054,37.278,37.464,253690,0
+NTGR.US,D,20180530,000000,37.526,38.396,37.402,37.868,318768,0
+NTGR.US,D,20180531,000000,37.837,38.225,37.2,37.557,464488,0
+NTGR.US,D,20180601,000000,37.744,38.241,37.371,37.651,462983,0
+NTGR.US,D,20180604,000000,37.775,38.52,37.775,38.272,319831,0
+NTGR.US,D,20180605,000000,38.365,39.111,38.086,39.049,262021,0
+NTGR.US,D,20180606,000000,38.986,39.515,38.738,39.204,271096,0
+NTGR.US,D,20180607,000000,38.986,39.515,37.642,39.515,320214,0
+NTGR.US,D,20180608,000000,39.452,39.452,38.738,38.8,379612,0
+NTGR.US,D,20180611,000000,38.676,40.353,38.676,39.98,437221,0
+NTGR.US,D,20180612,000000,39.98,40.633,39.763,40.633,236050,0
+NTGR.US,D,20180613,000000,40.664,40.881,39.204,40.229,278913,0
+NTGR.US,D,20180614,000000,40.446,40.602,39.949,40.446,414117,0
+NTGR.US,D,20180615,000000,40.198,41.254,39.732,41.223,674363,0
+NTGR.US,D,20180618,000000,41.006,41.378,39.934,41.316,439488,0
+NTGR.US,D,20180619,000000,41.006,41.658,40.679,41.409,402691,0
+NTGR.US,D,20180620,000000,41.658,41.875,41.316,41.689,395596,0
+NTGR.US,D,20180621,000000,41.813,41.813,40.478,40.788,187752,0
+NTGR.US,D,20180622,000000,40.975,41.037,40.043,40.229,697098,0
+NTGR.US,D,20180625,000000,39.825,39.825,38.986,39.297,259895,0
+NTGR.US,D,20180626,000000,39.328,39.701,38.551,39.515,274901,0
+NTGR.US,D,20180627,000000,39.701,39.887,39.08,39.142,288566,0
+NTGR.US,D,20180628,000000,38.986,39.297,38.52,38.614,401965,0
+NTGR.US,D,20180629,000000,38.955,39.111,38.551,38.831,318902,0
+NTGR.US,D,20180702,000000,38.551,40.26,38.396,40.229,362376,0
+NTGR.US,D,20180703,000000,40.446,40.975,39.639,40.602,315451,0
+NTGR.US,D,20180705,000000,40.788,42.186,40.633,42.124,384618,0
+NTGR.US,D,20180706,000000,42.341,43.708,42.279,42.838,524979,0
+NTGR.US,D,20180709,000000,43.18,43.739,42.932,43.615,502124,0
+NTGR.US,D,20180710,000000,43.708,44.92,43.273,44.454,562298,0
+NTGR.US,D,20180711,000000,44.267,46.69,43.957,46.659,774446,0
+NTGR.US,D,20180712,000000,46.69,48.026,46.524,47.529,896125,0
+NTGR.US,D,20180713,000000,47.219,47.65,46.442,47.25,489205,0
+NTGR.US,D,20180716,000000,47.405,48.399,47.405,48.275,993944,0
+NTGR.US,D,20180717,000000,48.119,48.595,47.56,48.182,492331,0
+NTGR.US,D,20180718,000000,48.275,48.461,47.84,48.306,388962,0
+NTGR.US,D,20180719,000000,48.306,48.648,47.032,47.25,706985,0
+NTGR.US,D,20180720,000000,47.219,47.793,46.97,47.094,1003856,0
+NTGR.US,D,20180723,000000,45.883,46.659,40.633,40.711,2198883,0
+NTGR.US,D,20180724,000000,41.316,41.844,40.633,40.85,1143533,0
+NTGR.US,D,20180725,000000,40.509,41.565,38.986,41.565,1244890,0
+NTGR.US,D,20180726,000000,41.441,43.18,41.441,42.994,1442495,0
+NTGR.US,D,20180727,000000,42.652,43.367,42.621,43.025,897635,0
+NTGR.US,D,20180730,000000,43.025,43.025,40.975,41.006,1203186,0
+NTGR.US,D,20180731,000000,40.912,41.254,40.384,40.912,682670,0
+NTGR.US,D,20180801,000000,41.099,41.192,39.142,39.794,1317661,0
+NTGR.US,D,20180802,000000,39.577,40.198,39.494,40.074,893207,0
+NTGR.US,D,20180803,000000,40.167,41.265,40.012,40.819,1315798,0
+NTGR.US,D,20180806,000000,40.788,41.441,40.26,41.285,646941,0
+NTGR.US,D,20180807,000000,41.441,41.596,40.788,41.099,482529,0
+NTGR.US,D,20180808,000000,41.161,42.885,41.068,42.279,1182889,0
+NTGR.US,D,20180809,000000,42.217,43.025,41.223,41.658,942172,0
+NTGR.US,D,20180810,000000,41.347,42.217,41.161,41.875,325918,0
+NTGR.US,D,20180813,000000,42.062,42.155,40.602,41.223,430895,0
+NTGR.US,D,20180814,000000,41.378,41.875,41.099,41.658,321162,0
+NTGR.US,D,20180815,000000,41.409,41.813,41.006,41.534,388815,0
+NTGR.US,D,20180816,000000,41.503,42.139,41.409,41.813,342107,0
+NTGR.US,D,20180817,000000,41.658,42.714,40.602,42.372,450276,0
+NTGR.US,D,20180820,000000,42.404,42.683,41.969,42.466,253378,0
+NTGR.US,D,20180821,000000,42.621,43.801,42.621,43.491,655573,0
+NTGR.US,D,20180822,000000,43.335,43.926,43.087,43.708,598931,0
+NTGR.US,D,20180823,000000,43.553,45.634,43.224,45.075,634860,0
+NTGR.US,D,20180824,000000,45.23,45.665,44.92,45.386,436694,0
+NTGR.US,D,20180827,000000,45.634,46.473,45.293,45.821,612515,0
+NTGR.US,D,20180828,000000,46.1,46.753,45.199,45.51,662686,0
+NTGR.US,D,20180829,000000,45.417,45.945,43.522,43.584,562011,0
+NTGR.US,D,20180830,000000,43.646,44.298,43.088,44.174,401038,0
+NTGR.US,D,20180831,000000,43.926,44.33,43.708,44.019,382962,0
+NTGR.US,D,20180904,000000,43.895,43.987,42.963,43.18,401835,0
+NTGR.US,D,20180905,000000,43.18,43.304,42.062,42.248,566447,0
+NTGR.US,D,20180906,000000,42.217,42.45,41.674,41.875,449989,0
+NTGR.US,D,20180907,000000,41.627,41.953,40.85,41.099,492302,0
+NTGR.US,D,20180910,000000,41.13,41.793,40.509,40.571,271229,0
+NTGR.US,D,20180911,000000,40.415,41.021,40.291,40.726,335630,0
+NTGR.US,D,20180912,000000,40.726,41.192,40.322,41.068,591837,0
+NTGR.US,D,20180913,000000,41.068,42.248,40.943,41.72,599856,0
+NTGR.US,D,20180914,000000,41.813,42,41.176,41.192,315020,0
+NTGR.US,D,20180917,000000,41.316,41.378,40.167,40.322,342174,0
+NTGR.US,D,20180918,000000,40.291,40.695,40.136,40.291,375657,0
+NTGR.US,D,20180919,000000,40.291,40.602,40.043,40.198,284923,0
+NTGR.US,D,20180920,000000,40.415,40.695,39.701,39.856,371418,0
+NTGR.US,D,20180921,000000,39.763,40.26,39.08,39.08,649943,0
+NTGR.US,D,20180924,000000,39.08,39.421,38.427,39.266,483308,0
+NTGR.US,D,20180925,000000,39.328,39.732,38.869,39.328,185584,0
+NTGR.US,D,20180926,000000,39.452,39.452,38.862,39.017,296803,0
+NTGR.US,D,20180927,000000,39.08,39.67,38.955,38.986,172537,0
+NTGR.US,D,20180928,000000,38.893,39.515,38.707,39.049,397414,0
+NTGR.US,D,20181001,000000,39.024,39.036,37.638,37.899,326356,0
+NTGR.US,D,20181002,000000,37.992,38.061,37.147,37.216,320196,0
+NTGR.US,D,20181003,000000,37.365,37.489,36.65,37.216,228047,0
+NTGR.US,D,20181004,000000,37.06,37.561,36.992,37.452,436147,0
+NTGR.US,D,20181005,000000,37.352,37.415,36.24,36.756,386187,0
+NTGR.US,D,20181008,000000,36.588,36.942,36.037,36.309,608335,0
+NTGR.US,D,20181009,000000,36.302,36.821,36.11,36.445,526048,0
+NTGR.US,D,20181010,000000,36.271,36.271,34.675,34.805,495257,0
+NTGR.US,D,20181011,000000,34.656,35.078,33.951,34.091,435259,0
+NTGR.US,D,20181012,000000,34.482,34.867,33.743,34.147,446290,0
+NTGR.US,D,20181015,000000,34.14,35.128,34.06,34.544,221118,0
+NTGR.US,D,20181016,000000,34.768,35.439,34.612,35.352,293787,0
+NTGR.US,D,20181017,000000,35.283,35.42,34.78,35.215,344478,0
+NTGR.US,D,20181018,000000,35.141,35.315,33.898,34.451,397929,0
+NTGR.US,D,20181019,000000,34.389,34.96,33.42,33.736,514097,0
+NTGR.US,D,20181022,000000,33.879,35.234,33.432,34.867,405503,0
+NTGR.US,D,20181023,000000,34.345,35.414,33.805,34.842,373258,0
+NTGR.US,D,20181024,000000,34.712,35.283,34.122,34.134,436260,0
+NTGR.US,D,20181025,000000,34.47,35.414,34.47,34.923,637394,0
+NTGR.US,D,20181026,000000,35.507,35.818,32.146,33.575,1221359,0
+NTGR.US,D,20181029,000000,33.768,33.979,32.183,32.767,558673,0
+NTGR.US,D,20181030,000000,32.662,33.469,32.345,33.389,333138,0
+NTGR.US,D,20181031,000000,33.854,35.234,33.854,34.47,349478,0
+NTGR.US,D,20181101,000000,34.401,34.875,33.805,34.563,682807,0
+NTGR.US,D,20181102,000000,34.78,35.302,33.973,35.215,347602,0
+NTGR.US,D,20181105,000000,35.209,35.402,32.954,32.978,620624,0
+NTGR.US,D,20181106,000000,32.985,33.73,32.742,33.413,432595,0
+NTGR.US,D,20181107,000000,33.631,35.178,33.438,35.141,450869,0
+NTGR.US,D,20181108,000000,35.054,35.327,34.6,34.873,242848,0
+NTGR.US,D,20181109,000000,34.699,34.699,33.799,34.115,251628,0
+NTGR.US,D,20181112,000000,34.041,34.041,33.128,33.215,370031,0
+NTGR.US,D,20181113,000000,33.32,34.296,33.258,34.091,364336,0
+NTGR.US,D,20181114,000000,34.134,34.737,33.27,33.326,291923,0
+NTGR.US,D,20181115,000000,33.264,33.96,33.156,33.786,516897,0
+NTGR.US,D,20181116,000000,33.482,34.314,33.426,34.047,349562,0
+NTGR.US,D,20181119,000000,34.053,34.103,32.848,32.879,163706,0
+NTGR.US,D,20181120,000000,32.457,33.14,32.065,32.438,318896,0
+NTGR.US,D,20181121,000000,32.631,33.134,32.32,32.792,252563,0
+NTGR.US,D,20181123,000000,32.655,33.513,32.655,32.755,135450,0
+NTGR.US,D,20181126,000000,33.103,34.103,33.09,33.618,290276,0
+NTGR.US,D,20181127,000000,33.27,33.544,32.891,33.146,454431,0
+NTGR.US,D,20181128,000000,33.227,33.867,32.699,33.823,391360,0
+NTGR.US,D,20181129,000000,34.296,34.594,33.451,33.513,434087,0
+NTGR.US,D,20181130,000000,33.432,34.494,33.022,34.42,576866,0
+NTGR.US,D,20181203,000000,33.674,34.594,33.382,33.985,1178379,0
+NTGR.US,D,20181204,000000,34.084,34.084,30.723,30.785,1374781,0
+NTGR.US,D,20181206,000000,30.127,31.978,29.922,31.96,784198,0
+NTGR.US,D,20181207,000000,32.04,33.103,32.04,32.618,636113,0
+NTGR.US,D,20181210,000000,32.32,32.786,31.95,32.227,513553,0
+NTGR.US,D,20181211,000000,32.686,33.05,32.109,32.562,469526,0
+NTGR.US,D,20181212,000000,32.817,33.656,32.034,32.065,330990,0
+NTGR.US,D,20181213,000000,32.233,32.718,31.295,31.394,410554,0
+NTGR.US,D,20181214,000000,31.189,31.866,30.841,30.99,634373,0
+NTGR.US,D,20181217,000000,30.698,31.273,30.12,30.232,536709,0
+NTGR.US,D,20181218,000000,30.568,30.947,30.282,30.45,625152,0
+NTGR.US,D,20181219,000000,30.661,31.81,30.543,30.717,453627,0
+NTGR.US,D,20181220,000000,30.58,31.164,29.915,30.518,536347,0
+NTGR.US,D,20181221,000000,30.624,30.692,29.344,29.468,868953,0
+NTGR.US,D,20181224,000000,29.176,29.518,28.387,28.865,223679,0
+NTGR.US,D,20181226,000000,29.089,30.282,28.834,30.232,440884,0
+NTGR.US,D,20181227,000000,29.71,31.462,29.636,31.431,433981,0
+NTGR.US,D,20181228,000000,31.5,32.904,31.478,32.332,592243,0
+NTGR.US,D,20181231,000000,32.618,32.935,30.599,32.326,464076,0
+NTGR.US,D,20190102,000000,32.1,34.19,31.8,33.43,1485916,0
+NTGR.US,D,20190103,000000,33.1,34.5,32.76,33.99,853216,0
+NTGR.US,D,20190104,000000,34.22,35.2,33.7448,34.91,678546,0
+NTGR.US,D,20190107,000000,34.9,36.18,34.9,35.82,542597,0
+NTGR.US,D,20190108,000000,36.15,37.5329,35.65,36.12,401133,0
+NTGR.US,D,20190109,000000,36.29,36.92,36.06,36.59,277621,0
+NTGR.US,D,20190110,000000,36.4,36.9,35.96,36.81,364314,0
+NTGR.US,D,20190111,000000,36.87,37.77,36.71,37.72,451621,0
+NTGR.US,D,20190114,000000,37.61,37.97,36.84,37.25,376752,0
+NTGR.US,D,20190115,000000,37.19,37.76,36.68,37.74,381802,0
+NTGR.US,D,20190116,000000,37.62,37.96,37.4,37.73,378882,0
+NTGR.US,D,20190117,000000,37.6,37.98,37.35,37.73,269874,0
+NTGR.US,D,20190118,000000,37.83,39.36,37.83,38.47,382487,0
+NTGR.US,D,20190122,000000,38.3,38.82,37.63,37.93,283032,0
+NTGR.US,D,20190123,000000,38.17,38.775,37.37,37.51,320543,0
+NTGR.US,D,20190124,000000,37.51,38.18,36.98,38.17,202742,0
+NTGR.US,D,20190125,000000,38.41,39.4492,38.18,39.09,162237,0
+NTGR.US,D,20190128,000000,38.6,39.11,38.4,38.94,154817,0
+NTGR.US,D,20190129,000000,38.93,39.13,38.49,38.49,196082,0
+NTGR.US,D,20190130,000000,38.6,38.725,37.75,38.55,324967,0
+NTGR.US,D,20190131,000000,38.55,39.72,38.55,39.61,382247,0
+NTGR.US,D,20190201,000000,39.45,39.61,38.52,38.86,416296,0
+NTGR.US,D,20190204,000000,38.77,39.58,38.76,39.06,208844,0
+NTGR.US,D,20190205,000000,38.83,39.9,38.83,39.59,218432,0
+NTGR.US,D,20190206,000000,39.84,40.67,38.06,38.26,841261,0
+NTGR.US,D,20190207,000000,36.25,39.45,36.0027,38.1,551444,0
+NTGR.US,D,20190208,000000,37.75,39.67,37.53,39.33,436544,0
+NTGR.US,D,20190211,000000,39.34,39.62,38.94,39.39,301574,0
+NTGR.US,D,20190212,000000,38.01,38.01,33.25,33.49,2208220,0
+NTGR.US,D,20190213,000000,34.01,35.21,33.5,35.11,1772977,0
+NTGR.US,D,20190214,000000,35.11,35.78,34.76,35.34,839272,0
+NTGR.US,D,20190215,000000,35.5,35.65,34.8,35.6,711614,0
+NTGR.US,D,20190219,000000,35.36,35.74,34.8,35.12,397884,0
+NTGR.US,D,20190220,000000,35.14,35.31,34.25,35.29,597875,0
+NTGR.US,D,20190221,000000,35.31,35.4,34.47,34.63,443253,0
+NTGR.US,D,20190222,000000,34.78,36.27,34.67,35.92,537723,0
+NTGR.US,D,20190225,000000,36.04,36.25,35.38,35.42,423875,0
+NTGR.US,D,20190226,000000,35.38,35.95,35.29,35.3,426781,0
+NTGR.US,D,20190227,000000,35.35,35.53,34.77,35.14,454669,0
+NTGR.US,D,20190228,000000,34.97,36.04,34.83,35.85,512609,0
+NTGR.US,D,20190301,000000,36,36.65,35.96,36.5,419339,0
+NTGR.US,D,20190304,000000,36.53,37.18,36.5,37.01,354656,0
+NTGR.US,D,20190305,000000,37.01,37.15,36.47,36.47,445653,0
+NTGR.US,D,20190306,000000,36.52,36.535,35.05,35.11,308129,0
+NTGR.US,D,20190307,000000,35.23,35.89,34.9,35.32,292998,0
+NTGR.US,D,20190308,000000,34.96,35.58,34.84,35.26,270174,0
+NTGR.US,D,20190311,000000,35.36,36.55,35.36,36.54,271414,0
+NTGR.US,D,20190312,000000,36.43,36.62,35.7,36.06,285818,0
+NTGR.US,D,20190313,000000,36.26,36.48,35.55,35.9,220606,0
+NTGR.US,D,20190314,000000,35.9,36.03,35.14,35.38,283825,0
+NTGR.US,D,20190315,000000,35.46,36.32,35.46,36.25,1003055,0
+NTGR.US,D,20190318,000000,36.44,36.67,35.69,36.15,361019,0
+NTGR.US,D,20190319,000000,36.22,36.22,34.96,35.1,250812,0
+NTGR.US,D,20190320,000000,35.28,35.58,34.86,34.88,266707,0
+NTGR.US,D,20190321,000000,34.81,35.27,34.6,35.08,225218,0
+NTGR.US,D,20190322,000000,34.92,34.92,33.52,33.71,308324,0
+NTGR.US,D,20190325,000000,33.64,33.9254,32.8,33.05,397353,0
+NTGR.US,D,20190326,000000,33.21,33.4434,32.96,33.11,240343,0
+NTGR.US,D,20190327,000000,33.15,33.58,32.54,32.98,181066,0
+NTGR.US,D,20190328,000000,33,33.32,32.72,32.92,169536,0
+NTGR.US,D,20190329,000000,33.2,33.435,32.83,33.12,275905,0
+NTGR.US,D,20190401,000000,33.17,34.2692,33.12,34.2,529525,0
+NTGR.US,D,20190402,000000,34.22,34.52,33.78,34.27,230153,0
+NTGR.US,D,20190403,000000,34.41,34.68,33.86,34.48,386693,0
+NTGR.US,D,20190404,000000,34.51,34.92,34.09,34.42,185947,0
+NTGR.US,D,20190405,000000,34.62,34.98,34.35,34.74,176461,0
+NTGR.US,D,20190408,000000,34.53,34.53,33.42,33.67,295029,0
+NTGR.US,D,20190409,000000,33.72,34.12,33.48,33.52,231717,0
+NTGR.US,D,20190410,000000,33.58,34.23,33.58,34.15,208754,0
+NTGR.US,D,20190411,000000,34.25,34.32,33.91,34.04,105747,0
+NTGR.US,D,20190412,000000,34.16,34.355,33.58,33.83,178716,0
+NTGR.US,D,20190415,000000,33.8,33.99,33.53,33.97,194752,0
+NTGR.US,D,20190416,000000,34.07,34.6,33.94,34.6,296242,0
+NTGR.US,D,20190417,000000,34.77,34.77,34.03,34.28,208985,0
+NTGR.US,D,20190418,000000,34.19,34.435,33.94,34.05,141556,0
+NTGR.US,D,20190422,000000,34,34.37,33.76,34.17,161200,0
+NTGR.US,D,20190423,000000,34.18,35.24,34.18,35.18,288478,0
+NTGR.US,D,20190424,000000,35.19,35.94,35.01,35.07,323383,0
+NTGR.US,D,20190425,000000,31.73,31.835,29.31,29.64,1766625,0
+NTGR.US,D,20190426,000000,30.01,30.92,29.9001,30.92,784297,0
+NTGR.US,D,20190429,000000,31.08,31.575,30.68,31.22,554267,0
+NTGR.US,D,20190430,000000,30.85,31.33,30.4784,31.03,416888,0
+NTGR.US,D,20190501,000000,31.06,31.4,30.75,30.75,434664,0
+NTGR.US,D,20190502,000000,30.63,31.32,30.45,30.78,333066,0
+NTGR.US,D,20190503,000000,30.66,30.96,30.43,30.84,823006,0
+NTGR.US,D,20190506,000000,30.3,31.11,29.91,31.06,467314,0
+NTGR.US,D,20190507,000000,30.62,31.29,30.26,30.41,448241,0
+NTGR.US,D,20190508,000000,30.21,30.36,29.66,29.69,394080,0
+NTGR.US,D,20190509,000000,29.62,29.62,28.76,28.8,372427,0
+NTGR.US,D,20190510,000000,28.56,28.82,28.12,28.79,191979,0
+NTGR.US,D,20190513,000000,28.16,28.385,27.4,27.65,213369,0
+NTGR.US,D,20190514,000000,27.84,27.89,27.56,27.66,199408,0
+NTGR.US,D,20190515,000000,27.43,27.62,27.26,27.56,139865,0
+NTGR.US,D,20190516,000000,27.57,28.33,27.47,28.11,283475,0
+NTGR.US,D,20190517,000000,27.81,28.31,27.63,27.9,360832,0
+NTGR.US,D,20190520,000000,27.68,27.85,27.36,27.36,218134,0
+NTGR.US,D,20190521,000000,27.54,27.785,27.13,27.21,302421,0
+NTGR.US,D,20190522,000000,27.22,27.42,27.01,27.04,149021,0
+NTGR.US,D,20190523,000000,26.69,26.69,25.63,25.79,286339,0
+NTGR.US,D,20190524,000000,26.05,26.12,25.675,26,130964,0
+NTGR.US,D,20190528,000000,26,26.17,25.73,26.02,151575,0
+NTGR.US,D,20190529,000000,25.9,25.98,25.34,25.35,189899,0
+NTGR.US,D,20190530,000000,25.28,25.73,25.24,25.32,150020,0
+NTGR.US,D,20190531,000000,25,25.44,24.77,25.2,284449,0
+NTGR.US,D,20190603,000000,25.05,25.7,24.97,25.07,330840,0
+NTGR.US,D,20190604,000000,25.27,25.96,25.27,25.56,242927,0
+NTGR.US,D,20190605,000000,25.69,26.06,25.4,25.56,218896,0
+NTGR.US,D,20190606,000000,25.7,25.75,24.63,25.22,184107,0
+NTGR.US,D,20190607,000000,25.5,26.1002,25.2239,26,180823,0
+NTGR.US,D,20190610,000000,26.11,26.49,25.72,26.07,128053,0
+NTGR.US,D,20190611,000000,26.28,26.6509,25.95,26.04,130433,0
+NTGR.US,D,20190612,000000,26.01,26.115,25.6,25.69,118947,0
+NTGR.US,D,20190613,000000,25.84,25.9,25.42,25.55,144600,0
+NTGR.US,D,20190614,000000,25.44,25.57,25.03,25.04,118325,0
+NTGR.US,D,20190617,000000,25.19,27.14,25.1475,25.58,562065,0
+NTGR.US,D,20190618,000000,25.76,26.35,25.32,25.48,427308,0
+NTGR.US,D,20190619,000000,26.68,26.99,26.19,26.9,370005,0
+NTGR.US,D,20190620,000000,27.25,27.67,27.11,27.42,310548,0
+NTGR.US,D,20190621,000000,27.48,27.52,26.09,26.15,1050526,0
+NTGR.US,D,20190624,000000,26.47,26.47,25.27,25.41,377983,0
+NTGR.US,D,20190625,000000,25.38,25.52,24.71,24.75,261511,0
+NTGR.US,D,20190626,000000,25.03,25.45,24.86,25.19,189357,0
+NTGR.US,D,20190627,000000,25.34,26.02,25.34,25.99,244493,0
+NTGR.US,D,20190628,000000,25.9,26.23,25.12,25.29,524446,0
+NTGR.US,D,20190701,000000,25.59,26.08,25.59,25.91,217824,0
+NTGR.US,D,20190702,000000,25.92,25.96,25.29,25.45,192351,0
+NTGR.US,D,20190703,000000,25.61,25.94,25.585,25.94,94843,0
+NTGR.US,D,20190705,000000,25.68,26.01,25.4,25.95,153673,0
+NTGR.US,D,20190708,000000,25.85,25.98,25.62,25.67,187839,0
+NTGR.US,D,20190709,000000,25.45,25.9,25.39,25.84,182641,0
+NTGR.US,D,20190710,000000,26.03,26.33,25.75,26.01,239825,0
+NTGR.US,D,20190711,000000,26.09,26.09,25.57,25.61,186669,0
+NTGR.US,D,20190712,000000,25.74,26.37,25.74,26.21,207807,0
+NTGR.US,D,20190715,000000,26.1,26.34,25.95,26.29,150294,0
+NTGR.US,D,20190716,000000,26.35,26.82,26.18,26.58,249317,0
+NTGR.US,D,20190717,000000,26.45,26.98,26.4,26.9,232613,0
+NTGR.US,D,20190718,000000,26.84,26.9204,26.47,26.6,145953,0
+NTGR.US,D,20190719,000000,26.57,27.225,26.57,26.61,208391,0
+NTGR.US,D,20190722,000000,26.72,26.9518,26.29,26.66,150988,0
+NTGR.US,D,20190723,000000,26.81,27.0699,26.555,26.96,247240,0
+NTGR.US,D,20190724,000000,26.96,28.77,26.865,28.38,634530,0
+NTGR.US,D,20190725,000000,31,34.2,31,33.27,1904800,0
+NTGR.US,D,20190726,000000,33.34,34.68,33.26,34.25,681678,0
+NTGR.US,D,20190729,000000,34.38,34.4695,33.3301,33.5,532531,0
+NTGR.US,D,20190730,000000,33.33,33.92,32.83,33.9,314419,0
+NTGR.US,D,20190731,000000,33.9,34.77,33.67,33.85,452470,0
+NTGR.US,D,20190801,000000,33.77,34.1,32.38,32.65,319608,0
+NTGR.US,D,20190802,000000,32.47,33.07,31.79,32.99,322416,0
+NTGR.US,D,20190805,000000,32.17,32.88,31.67,32.34,412542,0
+NTGR.US,D,20190806,000000,32.56,32.84,31.75,32.46,240889,0
+NTGR.US,D,20190807,000000,31.96,33.1499,31.76,33.02,269270,0
+NTGR.US,D,20190808,000000,33.44,33.89,32.97,33.65,160024,0
+NTGR.US,D,20190809,000000,33.5,33.64,32.61,33.32,190847,0
+NTGR.US,D,20190812,000000,33.19,33.4429,32.64,32.93,151930,0
+NTGR.US,D,20190813,000000,32.69,34.06,32.57,33.76,176251,0
+NTGR.US,D,20190814,000000,33.2,33.54,32.66,32.95,214549,0
+NTGR.US,D,20190815,000000,32.94,33.23,32.46,32.97,230169,0
+NTGR.US,D,20190816,000000,33.11,33.73,32.86,33.28,225152,0
+NTGR.US,D,20190819,000000,33.88,34.6348,33.783,34.14,199542,0
+NTGR.US,D,20190820,000000,34.02,34.5799,33.21,33.23,252872,0
+NTGR.US,D,20190821,000000,33.78,34.14,33.48,34.03,193312,0
+NTGR.US,D,20190822,000000,34.05,34.28,33.67,33.71,132774,0
+NTGR.US,D,20190823,000000,33.59,33.85,32.45,32.67,188054,0
+NTGR.US,D,20190826,000000,32.7,33.03,32.475,32.71,220008,0
+NTGR.US,D,20190827,000000,33.1,33.1,32.185,32.66,217258,0
+NTGR.US,D,20190828,000000,32.59,33.63,32.3955,33.61,244155,0
+NTGR.US,D,20190829,000000,33.76,34.38,33.75,34.34,181214,0
+NTGR.US,D,20190830,000000,34.53,34.92,34.3,34.72,149015,0
+NTGR.US,D,20190903,000000,34.22,34.58,33.42,33.69,306972,0
+NTGR.US,D,20190904,000000,34.15,34.23,33.59,33.8,230251,0
+NTGR.US,D,20190905,000000,34.24,34.94,34.04,34.57,219901,0
+NTGR.US,D,20190906,000000,34.69,34.98,34.19,34.53,267555,0
+NTGR.US,D,20190909,000000,34.725,34.92,34.14,34.7,292934,0
+NTGR.US,D,20190910,000000,34.71,35.46,34.22,35.07,265980,0
+NTGR.US,D,20190911,000000,35.29,36.61,35.198,36.5,202620,0
+NTGR.US,D,20190912,000000,36.67,36.87,35.6401,36.54,220016,0
+NTGR.US,D,20190913,000000,36.56,36.695,34.89,35.01,373396,0
+NTGR.US,D,20190916,000000,34.62,34.62,31.78,33.01,1453003,0
+NTGR.US,D,20190917,000000,33.01,33.05,31.2,32.39,595684,0
+NTGR.US,D,20190918,000000,32.55,32.55,31.23,31.58,575295,0
+NTGR.US,D,20190919,000000,31.8,31.8904,29.84,30.01,836445,0
+NTGR.US,D,20190920,000000,29.99,32.02,29.56,30.66,3472091,0
+NTGR.US,D,20190923,000000,30.49,31.16,30.21,30.96,528199,0
+NTGR.US,D,20190924,000000,31.08,31.31,30.34,30.4,412096,0
+NTGR.US,D,20190925,000000,30.42,31.71,30.04,31.635,653813,0
+NTGR.US,D,20190926,000000,31.5,32.1,31.25,31.83,341088,0
+NTGR.US,D,20190927,000000,31.96,32.515,31.69,32.05,434994,0
+NTGR.US,D,20190930,000000,32.2,32.61,31.84,32.22,506315,0
+NTGR.US,D,20191001,000000,32.22,33.14,31.985,32.33,540761,0
+NTGR.US,D,20191002,000000,32.2,33.11,31.865,33.02,519592,0
+NTGR.US,D,20191003,000000,33.01,33.77,32.69,33.7,274434,0
+NTGR.US,D,20191004,000000,33.61,33.94,33.48,33.64,385746,0
+NTGR.US,D,20191007,000000,33.57,34.1,33.26,33.51,297958,0
+NTGR.US,D,20191008,000000,33.4,33.4,32.39,32.43,376371,0
+NTGR.US,D,20191009,000000,32.61,32.61,31.09,31.27,396579,0
+NTGR.US,D,20191010,000000,31.37,31.37,29.84,30.73,364162,0
+NTGR.US,D,20191011,000000,31.29,31.82,31.01,31.43,237960,0
+NTGR.US,D,20191014,000000,31.35,31.7,30.88,31.63,167982,0
+NTGR.US,D,20191015,000000,31.65,31.87,31.26,31.36,325068,0
+NTGR.US,D,20191016,000000,31.41,31.71,30.44,31.11,315805,0
+NTGR.US,D,20191017,000000,31.39,31.91,31.06,31.89,259287,0
+NTGR.US,D,20191018,000000,31.77,32.153,31.49,31.83,209591,0
+NTGR.US,D,20191021,000000,32.2,32.555,32.0261,32.25,238001,0
+NTGR.US,D,20191022,000000,32.31,32.55,31.82,31.95,283775,0
+NTGR.US,D,20191023,000000,31.85,31.85,30.2,30.6,348754,0
+NTGR.US,D,20191024,000000,27.12,28.835,25.2483,26.03,2519606,0
+NTGR.US,D,20191025,000000,25.84,26.78,25.84,26.55,646514,0
+NTGR.US,D,20191028,000000,26.62,27.64,26.53,27.33,457811,0
+NTGR.US,D,20191029,000000,27.4,27.4974,26.43,26.48,324384,0
+NTGR.US,D,20191030,000000,26.51,27.5,26.21,27.42,305514,0
+NTGR.US,D,20191031,000000,27.32,27.69,26.74,27.17,338829,0
+NTGR.US,D,20191101,000000,27.25,27.45,26.69,27.25,310024,0
+NTGR.US,D,20191104,000000,27.6,27.67,27.3,27.355,242613,0
+NTGR.US,D,20191105,000000,27.4,27.785,27.135,27.29,286462,0
+NTGR.US,D,20191106,000000,27.31,27.53,27.21,27.36,316867,0
+NTGR.US,D,20191107,000000,27.53,27.82,27.33,27.44,197613,0
+NTGR.US,D,20191108,000000,27.36,27.73,27.21,27.72,213175,0
+NTGR.US,D,20191111,000000,27.53,27.56,27.25,27.32,185588,0
+NTGR.US,D,20191112,000000,27.37,27.56,26.97,27.34,353199,0
+NTGR.US,D,20191113,000000,27.32,27.7551,26.99,27.14,249359,0
+NTGR.US,D,20191114,000000,26.88,27.22,26.29,26.88,306549,0
+NTGR.US,D,20191115,000000,27.14,27.14,26.69,27.05,240085,0
+NTGR.US,D,20191118,000000,27.05,27.05,26.31,26.4,256404,0
+NTGR.US,D,20191119,000000,26.65,26.87,26.36,26.38,352699,0
+NTGR.US,D,20191120,000000,26.05,26.515,25.68,25.84,455814,0
+NTGR.US,D,20191121,000000,25.93,26.065,25.25,25.55,282756,0
+NTGR.US,D,20191122,000000,25.67,25.725,24.87,24.94,374899,0
+NTGR.US,D,20191125,000000,24.99,25.46,24.967,25.165,371072,0
+NTGR.US,D,20191126,000000,25.12,25.38,24.84,25.14,243042,0
+NTGR.US,D,20191127,000000,25.13,25.34,25.06,25.15,195905,0
+NTGR.US,D,20191129,000000,25.12,25.26,24.92,25.11,74716,0
+NTGR.US,D,20191202,000000,25.11,25.23,24.27,24.44,450050,0
+NTGR.US,D,20191203,000000,24.26,24.7398,24.02,24.64,273797,0
+NTGR.US,D,20191204,000000,24.88,25.2284,24.37,24.42,244944,0
+NTGR.US,D,20191205,000000,24.52,24.67,24.22,24.38,276185,0
+NTGR.US,D,20191206,000000,24.54,24.91,24.43,24.66,263563,0
+NTGR.US,D,20191209,000000,24.58,24.805,24.35,24.36,229708,0
+NTGR.US,D,20191210,000000,24.37,24.38,24.06,24.09,400597,0
+NTGR.US,D,20191211,000000,24.2,24.35,24.04,24.15,310498,0
+NTGR.US,D,20191212,000000,24.26,24.93,24.1862,24.755,390359,0
+NTGR.US,D,20191213,000000,24.57,24.73,23.69,23.78,412472,0
+NTGR.US,D,20191216,000000,23.84,24.59,23.785,24.29,406202,0
+NTGR.US,D,20191217,000000,24.39,25.08,24.238,24.75,359924,0
+NTGR.US,D,20191218,000000,24.78,24.92,24.19,24.28,232075,0
+NTGR.US,D,20191219,000000,24.29,24.4846,23.905,24.35,303440,0
+NTGR.US,D,20191220,000000,24.42,24.48,24.2,24.26,972931,0
+NTGR.US,D,20191223,000000,24.48,25.27,24.31,25.03,436984,0
+NTGR.US,D,20191224,000000,25.08,25.38,24.69,24.73,100981,0
+NTGR.US,D,20191226,000000,24.7,24.99,24.465,24.53,155709,0
+NTGR.US,D,20191227,000000,24.57,24.62,24.25,24.5,222325,0
+NTGR.US,D,20191230,000000,24.62,24.88,24.42,24.63,182371,0
+NTGR.US,D,20191231,000000,24.5,24.85,24.4604,24.51,252267,0
+NTGR.US,D,20200102,000000,24.8,25.06,24.54,24.94,309879,0
+NTGR.US,D,20200103,000000,24.56,24.93,24.56,24.81,298073,0
+NTGR.US,D,20200106,000000,24.61,25.44,24.61,25.32,343215,0
+NTGR.US,D,20200107,000000,25.33,25.62,25.32,25.49,219556,0
+NTGR.US,D,20200108,000000,25.42,25.86,25.29,25.36,257439,0
+NTGR.US,D,20200109,000000,25.52,25.66,25.04,25.06,259836,0
+NTGR.US,D,20200110,000000,25.07,25.6,25.07,25.59,300175,0
+NTGR.US,D,20200113,000000,25.69,26.42,25.54,26.32,345396,0
+NTGR.US,D,20200114,000000,26.17,26.86,26.04,26.6,364488,0
+NTGR.US,D,20200115,000000,26.56,27.08,26.17,26.36,269578,0
+NTGR.US,D,20200116,000000,26.52,26.9,26.5,26.63,102861,0
+NTGR.US,D,20200117,000000,26.5,26.7,26.12,26.62,246095,0
+NTGR.US,D,20200121,000000,26.5,26.5,25.93,26.13,288419,0
+NTGR.US,D,20200122,000000,26.27,26.7,25.983,26.58,149974,0
+NTGR.US,D,20200123,000000,26.54,27.07,26.17,26.99,299625,0
+NTGR.US,D,20200124,000000,27.14,27.27,26.38,26.68,203643,0
+NTGR.US,D,20200127,000000,26.29,26.93,26.1029,26.65,323770,0
+NTGR.US,D,20200128,000000,26.75,27.01,26.45,26.86,204532,0
+NTGR.US,D,20200129,000000,26.95,27.09,26.18,26.21,246521,0
+NTGR.US,D,20200130,000000,25.9,26.155,25.4,26.13,198612,0
+NTGR.US,D,20200131,000000,26.04,26.18,25.66,25.72,195576,0
+NTGR.US,D,20200203,000000,25.77,25.83,25.18,25.78,329546,0
+NTGR.US,D,20200204,000000,26.08,26.32,25.53,25.84,284879,0
+NTGR.US,D,20200205,000000,26.16,26.16,25.24,25.94,501315,0
+NTGR.US,D,20200206,000000,24.5,25.5566,24.25,24.79,879195,0
+NTGR.US,D,20200207,000000,24.76,24.85,23.255,23.54,973366,0
+NTGR.US,D,20200210,000000,23.34,23.44,22.65,23.125,617666,0
+NTGR.US,D,20200211,000000,23.24,23.41,22.53,22.58,363585,0
+NTGR.US,D,20200212,000000,22.71,23.22,22.33,23.14,329428,0
+NTGR.US,D,20200213,000000,22.9,23.165,22.65,22.85,258577,0
+NTGR.US,D,20200214,000000,22.81,22.81,21.94,22.11,234316,0
+NTGR.US,D,20200218,000000,21.87,22.01,21.48,21.88,359123,0
+NTGR.US,D,20200219,000000,21.92,22.3,21.765,21.83,360655,0
+NTGR.US,D,20200220,000000,21.97,22.215,21.6,22.05,286688,0
+NTGR.US,D,20200221,000000,21.91,22.4037,21.33,22.24,355169,0
+NTGR.US,D,20200224,000000,21.45,21.82,21.11,21.32,299700,0
+NTGR.US,D,20200225,000000,21.31,21.46,20.35,20.48,343498,0
+NTGR.US,D,20200226,000000,20.53,20.77,19.97,20.1,270357,0
+NTGR.US,D,20200227,000000,19.66,19.91,18.9,18.91,545475,0
+NTGR.US,D,20200228,000000,18.32,18.93,18.08,18.87,753611,0
+NTGR.US,D,20200302,000000,18.95,19.24,18.67,19.08,433478,0
+NTGR.US,D,20200303,000000,18.965,19.475,18.27,18.52,339875,0
+NTGR.US,D,20200304,000000,18.8,19.1,18.16,18.68,428634,0
+NTGR.US,D,20200305,000000,18.27,18.5599,17.8,18.22,483881,0
+NTGR.US,D,20200306,000000,17.53,18.78,17.51,18.68,505425,0
+NTGR.US,D,20200309,000000,18.24,18.84,17.84,18.32,370541,0
+NTGR.US,D,20200310,000000,18.84,18.9277,17.77,18.57,631175,0
+NTGR.US,D,20200311,000000,18.21,19.07,18.04,18.88,283279,0
+NTGR.US,D,20200312,000000,17.86,19.22,17.52,18.15,619160,0
+NTGR.US,D,20200313,000000,18.84,19.065,17.4,18.62,642883,0
+NTGR.US,D,20200316,000000,17.31,18.32,16.47,16.63,447733,0
+NTGR.US,D,20200317,000000,16.94,17.75,15.43,17.57,489616,0
+NTGR.US,D,20200318,000000,16.75,17.55,15.03,15.32,315899,0
+NTGR.US,D,20200319,000000,15.26,17.975,15.01,17.13,424525,0
+NTGR.US,D,20200320,000000,17.8,18.79,16.97,18.24,634212,0
+NTGR.US,D,20200323,000000,18.49,18.85,17.73,18.71,353235,0
+NTGR.US,D,20200324,000000,19.41,20.4,18.83,20.32,411178,0
+NTGR.US,D,20200325,000000,20.25,20.67,19.44,20.26,413983,0
+NTGR.US,D,20200326,000000,20.32,21.85,19.79,21.68,460753,0
+NTGR.US,D,20200327,000000,21.13,21.49,20.81,21.04,490358,0
+NTGR.US,D,20200330,000000,21.81,22.42,20,22.32,458843,0
+NTGR.US,D,20200331,000000,22.25,23.165,22.11,22.84,418946,0
+NTGR.US,D,20200401,000000,22.35,22.45,21.03,21.28,391270,0
+NTGR.US,D,20200402,000000,21.08,22.04,20.68,21.32,282673,0
+NTGR.US,D,20200403,000000,21.25,21.88,20.87,21.5,293913,0
+NTGR.US,D,20200406,000000,22.15,22.7,21.51,22.6,329231,0
+NTGR.US,D,20200407,000000,22.93,23.44,22.41,22.79,452758,0
+NTGR.US,D,20200408,000000,23.29,24.51,23.29,24.1,426488,0
+NTGR.US,D,20200409,000000,24.51,25.33,24.14,24.9,351126,0
+NTGR.US,D,20200413,000000,24.72,24.89,23.25,23.89,289623,0
+NTGR.US,D,20200414,000000,24.57,24.91,24.1,24.65,320841,0
+NTGR.US,D,20200415,000000,23.95,24.96,23.4,24.22,721947,0
+NTGR.US,D,20200416,000000,24.49,25.4,24.4,25.33,456148,0
+NTGR.US,D,20200417,000000,25.98,26.5,24.47,24.9,492106,0
+NTGR.US,D,20200420,000000,24.5,25.3,24.31,24.93,291310,0
+NTGR.US,D,20200421,000000,24.73,24.96,23.46,23.53,372824,0
+NTGR.US,D,20200422,000000,25.06,26.27,24.21,26.02,921421,0
+NTGR.US,D,20200423,000000,23.35,23.817,21.28,21.66,2349978,0
+NTGR.US,D,20200424,000000,21.99,22.19,21.41,21.65,607081,0
+NTGR.US,D,20200427,000000,21.79,22.84,21.5501,22.77,680672,0
+NTGR.US,D,20200428,000000,22.98,23.33,22.66,22.86,446557,0
+NTGR.US,D,20200429,000000,23.13,24.42,22.95,24,559846,0
+NTGR.US,D,20200430,000000,23.6,24.4,23.12,23.98,552865,0
+NTGR.US,D,20200501,000000,23.25,23.555,21.86,21.95,314941,0
+NTGR.US,D,20200504,000000,21.91,22.9,21.57,22.89,469743,0
+NTGR.US,D,20200505,000000,23,23.67,22.64,23.15,260534,0
+NTGR.US,D,20200506,000000,23.23,23.64,23.01,23.31,307266,0
+NTGR.US,D,20200507,000000,23.5,23.6,22.66,22.88,194325,0
+NTGR.US,D,20200508,000000,23.39,24.1,23.09,24.02,366136,0
+NTGR.US,D,20200511,000000,23.91,24.35,23.24,24.02,312522,0
+NTGR.US,D,20200512,000000,24.05,24.35,23.5701,23.7,324971,0
+NTGR.US,D,20200513,000000,23.87,23.91,23.19,23.46,222851,0
+NTGR.US,D,20200514,000000,23.13,23.62,22.76,23.59,254733,0
+NTGR.US,D,20200515,000000,23.46,23.84,23.25,23.75,193902,0
+NTGR.US,D,20200518,000000,24.95,24.99,24.45,24.85,323637,0
+NTGR.US,D,20200519,000000,24.89,25.78,24.54,24.97,244896,0
+NTGR.US,D,20200520,000000,25.4,25.58,25.015,25.21,200285,0
+NTGR.US,D,20200521,000000,25.17,25.4,24.54,24.56,269399,0
+NTGR.US,D,20200522,000000,24.76,25.33,24.53,25.33,172821,0
+NTGR.US,D,20200526,000000,26,26.53,25.31,25.41,247965,0
+NTGR.US,D,20200527,000000,25.72,26.36,25.35,25.9,255678,0
+NTGR.US,D,20200528,000000,26.21,26.21,24.945,25.07,175929,0
+NTGR.US,D,20200529,000000,24.87,25.75,24.8,25.73,222285,0
+NTGR.US,D,20200601,000000,25.71,26.06,25.04,25.54,196479,0
+NTGR.US,D,20200602,000000,25.67,26.2,25.25,26.17,206311,0
+NTGR.US,D,20200603,000000,26.27,26.92,26.12,26.33,346647,0
+NTGR.US,D,20200604,000000,26.01,26.25,25.56,25.95,198419,0
+NTGR.US,D,20200605,000000,26.67,27.21,26.3168,27.2,288696,0
+NTGR.US,D,20200608,000000,27,27.63,26.73,26.76,250852,0
+NTGR.US,D,20200609,000000,26.52,26.78,26.18,26.53,232179,0
+NTGR.US,D,20200610,000000,26.65,26.65,25.91,26.09,177855,0
+NTGR.US,D,20200611,000000,25.4,25.57,23.22,23.3,350283,0
+NTGR.US,D,20200612,000000,24.05,24.55,23.2,23.99,272196,0
+NTGR.US,D,20200615,000000,23.5,24.6,23.31,24.44,191302,0
+NTGR.US,D,20200616,000000,25.21,25.6,24.77,24.89,153059,0
+NTGR.US,D,20200617,000000,24.87,24.91,24.3,24.63,195900,0
+NTGR.US,D,20200618,000000,24.46,24.86,24.29,24.85,239768,0
+NTGR.US,D,20200619,000000,25,25.25,24.5734,24.96,559045,0
+NTGR.US,D,20200622,000000,24.91,25.57,24.7267,25.46,311537,0
+NTGR.US,D,20200623,000000,25.73,25.84,25.31,25.4,192622,0
+NTGR.US,D,20200624,000000,25.18,25.24,24.54,24.95,161079,0
+NTGR.US,D,20200625,000000,24.89,25.04,24.5,24.75,273171,0
+NTGR.US,D,20200626,000000,24.64,24.75,24.13,24.27,453980,0
+NTGR.US,D,20200629,000000,24.56,24.76,24.18,24.43,197434,0
+NTGR.US,D,20200630,000000,24.47,26.04,24.47,25.89,468303,0
+NTGR.US,D,20200701,000000,25.7,25.96,24.28,24.38,265862,0
+NTGR.US,D,20200702,000000,24.7,24.96,24.21,24.41,337201,0
+NTGR.US,D,20200706,000000,25.01,25.035,24.58,24.61,238818,0
+NTGR.US,D,20200707,000000,24.57,24.865,23.68,23.78,344818,0
+NTGR.US,D,20200708,000000,23.82,24.06,23.5,23.9,207409,0
+NTGR.US,D,20200709,000000,24,24.49,23.79,24.26,291985,0
+NTGR.US,D,20200710,000000,24.28,24.42,23.75,24.1,174189,0
+NTGR.US,D,20200713,000000,24.36,24.745,24.01,24.04,305790,0
+NTGR.US,D,20200714,000000,23.92,25.68,23.92,25.34,943577,0
+NTGR.US,D,20200715,000000,25.32,26.49,25.32,25.9,445042,0
+NTGR.US,D,20200716,000000,25.88,26.72,25.38,26.63,427087,0
+NTGR.US,D,20200717,000000,26.38,28.36,26.38,28.22,539086,0
+NTGR.US,D,20200720,000000,28.75,29.83,28.62,29.43,463551,0
+NTGR.US,D,20200721,000000,29.51,30.33,29.13,30.17,470682,0
+NTGR.US,D,20200722,000000,30.91,31,29.3,29.77,812010,0
+NTGR.US,D,20200723,000000,32,33.375,31.35,31.79,1661400,0
+NTGR.US,D,20200724,000000,31.57,32.2099,30.21,30.57,471884,0
+NTGR.US,D,20200727,000000,30.78,31.18,30.06,30.19,356564,0
+NTGR.US,D,20200728,000000,30,30.0504,28.68,28.86,415314,0
+NTGR.US,D,20200729,000000,29.06,29.93,28.94,29.91,373550,0
+NTGR.US,D,20200730,000000,29.4,30.07,29.16,29.91,255484,0
+NTGR.US,D,20200731,000000,29.99,30.77,29.7209,30.75,424857,0
+NTGR.US,D,20200803,000000,30.92,32.27,30.91,32.19,426880,0
+NTGR.US,D,20200804,000000,32.29,32.49,31.91,32.49,400821,0
+NTGR.US,D,20200805,000000,32.61,32.69,32.27,32.37,359531,0
+NTGR.US,D,20200806,000000,32.46,32.51,31.975,32.03,252263,0
+NTGR.US,D,20200807,000000,31.88,32.325,31.7,32.07,211017,0
+NTGR.US,D,20200810,000000,32.14,32.67,32.12,32.52,373538,0
+NTGR.US,D,20200811,000000,32.66,32.72,32.1,32.25,339212,0
+NTGR.US,D,20200812,000000,32.54,32.67,32.33,32.63,230700,0
+NTGR.US,D,20200813,000000,32.51,33.115,32,32.86,309137,0
+NTGR.US,D,20200814,000000,32.68,32.83,32.45,32.61,194560,0
+NTGR.US,D,20200817,000000,32.59,33.03,32.0542,32.92,242262,0
+NTGR.US,D,20200818,000000,32.92,33.5,32.782,33.47,310005,0
+NTGR.US,D,20200819,000000,33.45,34.63,33.45,34.11,234154,0
+NTGR.US,D,20200820,000000,33.95,34.12,33.27,33.835,164197,0
+NTGR.US,D,20200821,000000,33.77,33.8602,33.35,33.56,139056,0
+NTGR.US,D,20200824,000000,33.98,34.57,33.77,34.23,252058,0
+NTGR.US,D,20200825,000000,34.25,34.51,34.03,34.39,213038,0
+NTGR.US,D,20200826,000000,34.55,34.93,34.3,34.42,174093,0
+NTGR.US,D,20200827,000000,34.53,34.55,33.31,33.36,165721,0
+NTGR.US,D,20200828,000000,33.39,33.48,33.05,33.4,216049,0
+NTGR.US,D,20200831,000000,33.28,33.55,33.07,33.35,219528,0
+NTGR.US,D,20200901,000000,33.44,33.7175,32.87,33.62,257715,0
+NTGR.US,D,20200902,000000,33.76,34.37,33.14,34.2,467937,0
+NTGR.US,D,20200903,000000,33.75,33.75,30.94,31.09,293210,0
+NTGR.US,D,20200904,000000,31.37,31.37,30.23,30.88,207568,0
+NTGR.US,D,20200908,000000,30.14,30.24,28.99,29.01,305877,0
+NTGR.US,D,20200909,000000,29.67,31.34,29.67,31.27,324945,0
+NTGR.US,D,20200910,000000,31.35,31.59,30.28,30.48,161461,0
+NTGR.US,D,20200911,000000,30.75,30.94,30.5,30.77,107552,0
+NTGR.US,D,20200914,000000,31.04,31.28,30.7576,30.76,134247,0
+NTGR.US,D,20200915,000000,31.3,31.32,30.7,31.18,119916,0
+NTGR.US,D,20200916,000000,31.4,31.57,31.04,31.09,189227,0
+NTGR.US,D,20200917,000000,30.42,30.61,29.61,30,328974,0
+NTGR.US,D,20200918,000000,30.29,30.32,29.685,29.75,558806,0
+NTGR.US,D,20200921,000000,29.31,30.03,28.75,29.99,259029,0
+NTGR.US,D,20200922,000000,30.26,30.88,29.72,30.53,212184,0
+NTGR.US,D,20200923,000000,30.49,31.13,30.08,30.3,319176,0
+NTGR.US,D,20200924,000000,30.02,30.5,29.8,29.98,191392,0
+NTGR.US,D,20200925,000000,29.93,29.98,29.21,29.61,216036,0
+NTGR.US,D,20200928,000000,29.92,30.44,29.81,30.06,301033,0
+NTGR.US,D,20200929,000000,30.19,31.39,30.19,31.01,356895,0
+NTGR.US,D,20200930,000000,31,31.42,30.58,30.82,467678,0
+NTGR.US,D,20201001,000000,31.07,31.43,30.5,31.38,234006,0
+NTGR.US,D,20201002,000000,30.56,31.57,30.42,31.32,192225,0
+NTGR.US,D,20201005,000000,31.52,32.68,31.37,32.65,233416,0
+NTGR.US,D,20201006,000000,32.67,32.98,31.92,32.05,371334,0
+NTGR.US,D,20201007,000000,32.1,32.75,31.68,32.05,246073,0
+NTGR.US,D,20201008,000000,32.38,33.4899,32.38,33.17,238546,0
+NTGR.US,D,20201009,000000,33.49,34.21,33.34,34.21,231434,0
+NTGR.US,D,20201012,000000,34.44,34.44,33.5698,33.81,246138,0
+NTGR.US,D,20201013,000000,33.78,33.93,32.88,33.38,190132,0
+NTGR.US,D,20201014,000000,33.6,33.6,32.68,32.7,134981,0
+NTGR.US,D,20201015,000000,32.17,33.08,31.96,33,230176,0
+NTGR.US,D,20201016,000000,33.3,34.7,33.3,33.35,311351,0
+NTGR.US,D,20201019,000000,33.36,34.75,33.34,34.1,325251,0
+NTGR.US,D,20201020,000000,34.39,37.09,34.39,35.79,934072,0
+NTGR.US,D,20201021,000000,36.55,37.4,35.38,36.53,1281873,0
+NTGR.US,D,20201022,000000,36.77,36.9,33.03,35.14,1609072,0
+NTGR.US,D,20201023,000000,35.43,35.59,33.83,34.805,700051,0
+NTGR.US,D,20201026,000000,34.5,35.15,33.22,33.8,380242,0
+NTGR.US,D,20201027,000000,33.98,34.01,33.51,33.6,268844,0
+NTGR.US,D,20201028,000000,32.76,33.3165,31.93,32.72,439568,0
+NTGR.US,D,20201029,000000,32.37,33.11,32.11,32.64,242993,0
+NTGR.US,D,20201030,000000,32.32,32.65,30.45,30.82,352254,0
+NTGR.US,D,20201102,000000,31.09,31.92,30.95,31.11,408626,0
+NTGR.US,D,20201103,000000,31.54,32.68,31.44,32.42,246128,0
+NTGR.US,D,20201104,000000,32.64,32.95,31.72,31.77,240855,0
+NTGR.US,D,20201105,000000,32.39,33.61,32.31,33.4,289862,0
+NTGR.US,D,20201106,000000,33.43,33.56,32.94,33.13,156083,0
+NTGR.US,D,20201109,000000,34.08,34.76,27.17,29.05,1324115,0
+NTGR.US,D,20201110,000000,29.05,29.98,28.75,29.55,476998,0
+NTGR.US,D,20201111,000000,29.87,30.42,29.28,30.35,310231,0
+NTGR.US,D,20201112,000000,30.36,30.4476,29.57,30.15,258277,0
+NTGR.US,D,20201113,000000,30.57,30.6,29.9,30.32,250441,0
+NTGR.US,D,20201116,000000,30.34,30.92,30.25,30.92,368573,0
+NTGR.US,D,20201117,000000,30.99,31.15,29.7979,31.01,467821,0
+NTGR.US,D,20201118,000000,31.01,31.73,30.68,31.3,305103,0
+NTGR.US,D,20201119,000000,31.34,31.65,30.6,31.45,252355,0
+NTGR.US,D,20201120,000000,31.14,31.6318,30.97,30.98,653426,0
+NTGR.US,D,20201123,000000,31.33,31.68,30.43,31.45,291279,0
+NTGR.US,D,20201124,000000,31.56,32.69,31.41,32.65,357086,0
+NTGR.US,D,20201125,000000,32.59,32.73,32.25,32.53,244148,0
+NTGR.US,D,20201127,000000,32.78,32.8008,32.21,32.51,100900,0
+NTGR.US,D,20201130,000000,32.3,32.76,31.5,31.81,422832,0
+NTGR.US,D,20201201,000000,32.02,32.85,31.57,32.72,253880,0
+NTGR.US,D,20201202,000000,32.78,33.73,32,33.66,307213,0
+NTGR.US,D,20201203,000000,33.81,34.6,33.54,33.65,526717,0
+NTGR.US,D,20201204,000000,34.21,34.67,33.8,34.14,323617,0
+NTGR.US,D,20201207,000000,34.24,35.37,34.02,34.97,332662,0
+NTGR.US,D,20201208,000000,34.91,35.455,34.71,35.16,273660,0
+NTGR.US,D,20201209,000000,35.29,35.4417,34.52,34.83,274467,0
+NTGR.US,D,20201210,000000,34.64,35.92,33.9,35.87,354384,0
+NTGR.US,D,20201211,000000,35.75,36.8,35.7101,36.3,336996,0
+NTGR.US,D,20201214,000000,36.24,37.005,36.14,36.54,363743,0
+NTGR.US,D,20201215,000000,36.96,37.37,36.195,37.32,339064,0
+NTGR.US,D,20201216,000000,37.24,38.54,37,37.36,359340,0
+NTGR.US,D,20201217,000000,37.61,38.32,37.4662,38.17,297287,0
+NTGR.US,D,20201218,000000,38.41,39.5723,38.41,39.36,658320,0
+NTGR.US,D,20201221,000000,38.58,39.39,37.66,38.16,366015,0
+NTGR.US,D,20201222,000000,38.21,38.92,38.21,38.66,205726,0
+NTGR.US,D,20201223,000000,38.79,38.96,37.59,37.61,190265,0
+NTGR.US,D,20201224,000000,37.87,38.1,36.95,37.04,115762,0
+NTGR.US,D,20201228,000000,37.69,41.9388,37.45,41.87,1356262,0
+NTGR.US,D,20201229,000000,42.43,42.5906,39.81,40.65,603234,0
+NTGR.US,D,20201230,000000,41.6523,41.6523,40.7959,40.91,229932,0
+NTGR.US,D,20201231,000000,41.01,41.43,40.51,40.63,349775,0
+NTGR.US,D,20210104,000000,40.89,41.03,39.01,40.02,425899,0
+NTGR.US,D,20210105,000000,39.81,41.99,39.81,41.34,373450,0
+NTGR.US,D,20210106,000000,41.54,41.83,40.55,40.92,487774,0
+NTGR.US,D,20210107,000000,41.13,41.4,40.26,41.14,696717,0
+NTGR.US,D,20210108,000000,41.45,41.5,40.12,40.52,227731,0
+NTGR.US,D,20210111,000000,40.2,40.61,39.75,40.15,270020,0
+NTGR.US,D,20210112,000000,40.47,40.47,38.63,39,441325,0
+NTGR.US,D,20210113,000000,39.05,39.84,38.02,39.45,580993,0
+NTGR.US,D,20210114,000000,39.75,40.7,39.15,39.41,312955,0
+NTGR.US,D,20210115,000000,38.84,39.0624,38.05,38.46,276268,0
+NTGR.US,D,20210119,000000,38.57,39.39,38.27,39.11,375515,0
+NTGR.US,D,20210120,000000,39.6,40,38.55,39.2,269755,0
+NTGR.US,D,20210121,000000,39.36,39.36,38.18,38.69,373889,0
+NTGR.US,D,20210122,000000,38.25,39.05,37.7,38.94,399934,0
+NTGR.US,D,20210125,000000,39.26,40.1199,38.37,39.82,327651,0
+NTGR.US,D,20210126,000000,40.03,40.6,39.45,40.45,349334,0
+NTGR.US,D,20210127,000000,40.21,46.38,39.2513,45.23,1450430,0
+NTGR.US,D,20210128,000000,44.02,44.99,41.6,42.5,699865,0
+NTGR.US,D,20210129,000000,42.76,45.21,41.27,41.39,718799,0
+NTGR.US,D,20210201,000000,42.68,42.99,40.61,42.69,466265,0
+NTGR.US,D,20210202,000000,43.81,44,42.8,43.13,515043,0
+NTGR.US,D,20210203,000000,43.41,43.99,41.3,41.58,766238,0
+NTGR.US,D,20210204,000000,40.8337,41,38.3,39.74,1315909,0
+NTGR.US,D,20210205,000000,40,40.895,39.03,39.42,440091,0
+NTGR.US,D,20210208,000000,40,42.12,39.85,41.6,421006,0
+NTGR.US,D,20210209,000000,41.38,42.7784,41.21,42.14,363835,0
+NTGR.US,D,20210210,000000,42.12,42.7667,41.5901,41.97,322519,0
+NTGR.US,D,20210211,000000,42.29,42.69,41.79,42.54,412161,0
+NTGR.US,D,20210212,000000,42.49,44.16,42.05,43.65,433390,0
+NTGR.US,D,20210216,000000,43.44,43.95,42.81,43.03,346075,0
+NTGR.US,D,20210217,000000,42.47,42.82,40.84,42.72,326000,0
+NTGR.US,D,20210218,000000,42.29,43.2,42.04,42.79,320066,0
+NTGR.US,D,20210219,000000,42.89,43.32,42.3,43.23,785948,0
+NTGR.US,D,20210222,000000,42.98,43.5,42.27,42.54,259485,0
+NTGR.US,D,20210223,000000,41.57,41.95,39.17,41.75,530415,0
+NTGR.US,D,20210224,000000,41.45,42.21,40.3,41.12,335828,0
+NTGR.US,D,20210225,000000,40.54,41.48,39.57,40,315684,0
+NTGR.US,D,20210226,000000,40.7,40.9,39.17,40,397739,0
+NTGR.US,D,20210301,000000,40.99,41.875,40.77,41.74,315736,0
+NTGR.US,D,20210302,000000,41.73,41.74,40.04,40.12,237627,0
+NTGR.US,D,20210303,000000,40.33,40.47,38.28,38.58,431287,0
+NTGR.US,D,20210304,000000,38.62,39.24,36.7901,37.73,432727,0
+NTGR.US,D,20210305,000000,38.24,38.35,36.0801,38.24,339622,0
+NTGR.US,D,20210308,000000,38.39,40.4,37.83,39.5,284206,0
+NTGR.US,D,20210309,000000,40,41.69,39.5,41.12,391327,0
+NTGR.US,D,20210310,000000,41.95,43.045,41.34,41.85,277843,0
+NTGR.US,D,20210311,000000,42.95,43.28,42.2587,42.83,237621,0
+NTGR.US,D,20210312,000000,42.68,43.4,42.45,43,216022,0
+NTGR.US,D,20210315,000000,43.285,43.53,42.51,43.24,196209,0
+NTGR.US,D,20210316,000000,43.68,43.88,42.67,43.49,165125,0
+NTGR.US,D,20210317,000000,43.32,44.65,42.73,44.48,221660,0
+NTGR.US,D,20210318,000000,44.2,45.12,42.79,42.94,327673,0
+NTGR.US,D,20210319,000000,42.25,43.855,42.25,43.08,519428,0
+NTGR.US,D,20210322,000000,43.6,44,42.88,43.66,191673,0
+NTGR.US,D,20210323,000000,43.59,43.88,41.6484,41.79,248011,0
+NTGR.US,D,20210324,000000,41.9,42.15,40.38,40.38,231479,0
+NTGR.US,D,20210325,000000,40.06,41.22,39.37,40.86,269251,0
+NTGR.US,D,20210326,000000,41.44,42.61,41.21,42.54,307745,0
+NTGR.US,D,20210329,000000,42.68,43.5699,40.5,40.82,406295,0
+NTGR.US,D,20210330,000000,40.5,41.18,39.669,40.37,185404,0
+NTGR.US,D,20210331,000000,40.89,41.62,40.19,41.1,270082,0
+NTGR.US,D,20210401,000000,41.05,41.9,40.87,41.75,222797,0
+NTGR.US,D,20210405,000000,42.56,42.56,41.39,41.73,277843,0
+NTGR.US,D,20210406,000000,41.59,41.84,40.69,41.25,311881,0
+NTGR.US,D,20210407,000000,41.2,41.46,40.13,40.43,220167,0
+NTGR.US,D,20210408,000000,40.45,41.18,39.89,41.14,250016,0
+NTGR.US,D,20210409,000000,41.05,41.1,40,40.73,209282,0
+NTGR.US,D,20210412,000000,40.59,40.79,39.82,40.75,195232,0
+NTGR.US,D,20210413,000000,40.75,41.24,40.02,40.05,322357,0
+NTGR.US,D,20210414,000000,40.01,40.98,39.9,40.17,312507,0
+NTGR.US,D,20210415,000000,39.54,40.035,38.46,39.05,513797,0
+NTGR.US,D,20210416,000000,39.2,39.64,38.75,39.27,352732,0
+NTGR.US,D,20210419,000000,39.09,39.29,38.14,38.44,485830,0
+NTGR.US,D,20210420,000000,38.34,38.34,37.01,37.56,452790,0
+NTGR.US,D,20210421,000000,37.8054,38.03,37.09,37.83,616647,0
+NTGR.US,D,20210422,000000,36.21,37.3,35.26,36.63,1058352,0
+NTGR.US,D,20210423,000000,36.75,38.2,36.18,37.56,499856,0
+NTGR.US,D,20210426,000000,37.46,38.87,37.4,38.77,488492,0
+NTGR.US,D,20210427,000000,38.91,39.41,38.67,39.31,387217,0
+NTGR.US,D,20210428,000000,39.22,39.63,37.99,38.06,372039,0
+NTGR.US,D,20210429,000000,38.22,38.315,37.34,38.09,265597,0
+NTGR.US,D,20210430,000000,37.69,37.77,37.1371,37.21,468715,0
+NTGR.US,D,20210503,000000,37.19,37.72,36.61,37.37,572439,0
+NTGR.US,D,20210504,000000,36.78,37.19,36.17,36.48,352132,0
+NTGR.US,D,20210505,000000,36.48,37.7,36.41,37.54,305528,0
+NTGR.US,D,20210506,000000,37.43,37.8,36.85,37.79,257857,0
+NTGR.US,D,20210507,000000,37.99,38.9,37.5239,38.62,262711,0
+NTGR.US,D,20210510,000000,38.63,38.7777,37.75,37.8,248030,0
+NTGR.US,D,20210511,000000,37.185,37.63,36.56,37.4,279515,0
+NTGR.US,D,20210512,000000,36.95,37.37,35.93,36.15,322316,0
+NTGR.US,D,20210513,000000,36.54,37.81,36,36.51,352372,0
+NTGR.US,D,20210514,000000,36.74,37.62,36.53,37.53,134030,0
+NTGR.US,D,20210517,000000,37.13,37.485,36.93,37.44,154440,0
+NTGR.US,D,20210518,000000,37.68,37.99,37.35,37.36,166046,0
+NTGR.US,D,20210519,000000,36.58,37.73,36.5,37.61,150986,0
+NTGR.US,D,20210520,000000,37.57,38.703,37.29,38.57,239703,0
+NTGR.US,D,20210521,000000,38.81,39.31,38.23,38.27,222685,0
+NTGR.US,D,20210524,000000,38.44,38.69,37.83,37.93,279670,0
+NTGR.US,D,20210525,000000,37.87,38.58,37.55,37.57,214783,0
+NTGR.US,D,20210526,000000,37.54,38.92,37.54,38.81,261711,0
+NTGR.US,D,20210527,000000,38.96,39.98,38.94,39.32,280076,0
+NTGR.US,D,20210528,000000,39.59,39.95,38.55,38.88,321340,0
+NTGR.US,D,20210601,000000,39.1,39.245,38.15,38.74,240520,0
+NTGR.US,D,20210602,000000,37.1,38.07,36.4361,37.95,694009,0
+NTGR.US,D,20210603,000000,37.77,38.28,36.96,38.26,296927,0
+NTGR.US,D,20210604,000000,38.33,38.865,38.26,38.38,304035,0
+NTGR.US,D,20210607,000000,38.45,39.39,38.1501,39.27,242262,0
+NTGR.US,D,20210608,000000,39.32,41,39.24,40.73,562834,0
+NTGR.US,D,20210609,000000,40.73,41.25,39.98,40.03,181470,0
+NTGR.US,D,20210610,000000,39.95,40.4,39.66,39.93,184302,0
+NTGR.US,D,20210611,000000,40.33,41.25,40.255,40.99,212862,0
+NTGR.US,D,20210614,000000,41.06,41.955,41.06,41.51,398595,0
+NTGR.US,D,20210615,000000,41.5,41.62,40.15,40.72,218471,0
+NTGR.US,D,20210616,000000,40.66,40.96,39.79,40.08,180211,0
+NTGR.US,D,20210617,000000,39.84,40.22,39.39,39.47,155749,0
+NTGR.US,D,20210618,000000,38.8,39.28,38.08,38.2,372949,0
+NTGR.US,D,20210621,000000,38.32,39.1712,38.29,38.43,192294,0
+NTGR.US,D,20210622,000000,38.33,38.57,37.81,38.39,106719,0
+NTGR.US,D,20210623,000000,38.41,38.54,38.07,38.15,145108,0
+NTGR.US,D,20210624,000000,38.39,38.625,38.13,38.41,180074,0
+NTGR.US,D,20210625,000000,38.51,39.2,38.36,38.62,446143,0
+NTGR.US,D,20210628,000000,38.67,39.31,38.58,38.9,238736,0
+NTGR.US,D,20210629,000000,39.405,39.41,38.46,38.69,142153,0
+NTGR.US,D,20210630,000000,38.45,38.69,37.7,38.32,386512,0
+NTGR.US,D,20210701,000000,38.31,38.7,37.36,37.66,246173,0
+NTGR.US,D,20210702,000000,37.57,37.86,37.3,37.57,129212,0
+NTGR.US,D,20210706,000000,37.64,37.68,36.575,37.21,246912,0
+NTGR.US,D,20210707,000000,37.23,37.72,36.53,37.31,169218,0
+NTGR.US,D,20210708,000000,36.62,37.68,36.2738,37.55,173755,0
+NTGR.US,D,20210709,000000,37.61,38.2,37.555,38.15,175425,0
+NTGR.US,D,20210712,000000,38.57,38.57,37.8,38.25,191078,0
+NTGR.US,D,20210713,000000,38.32,38.88,38.21,38.36,293314,0
+NTGR.US,D,20210714,000000,38.68,39.04,38.3,38.47,181469,0
+NTGR.US,D,20210715,000000,38.28,38.64,37.46,37.73,235014,0
+NTGR.US,D,20210716,000000,37.92,38.82,37.43,37.58,606579,0
+NTGR.US,D,20210719,000000,37.73,37.73,36.32,36.65,279243,0
+NTGR.US,D,20210720,000000,36.94,37.43,36.62,36.83,223988,0
+NTGR.US,D,20210721,000000,37,37.75,36.52,37.06,530930,0
+NTGR.US,D,20210722,000000,31.74,33.95,31.49,33.53,2992058,0
+NTGR.US,D,20210723,000000,33.74,34.41,32.53,34.35,704513,0
+NTGR.US,D,20210726,000000,34.27,35,34.02,34.55,550431,0
+NTGR.US,D,20210727,000000,34.27,34.34,32.36,32.7,750834,0
+NTGR.US,D,20210728,000000,32.98,33.565,32.42,33.26,322286,0
+NTGR.US,D,20210729,000000,33.46,34.86,33.2548,34.6,519627,0
+NTGR.US,D,20210730,000000,34.09,35.05,33.5209,34.25,342854,0
+NTGR.US,D,20210802,000000,34.3,34.84,33.83,33.88,383110,0
+NTGR.US,D,20210803,000000,33.93,34.94,33.8,34.61,353981,0
+NTGR.US,D,20210804,000000,34.21,34.48,33.96,34.17,339940,0
+NTGR.US,D,20210805,000000,34.26,34.74,34.23,34.46,402362,0
+NTGR.US,D,20210806,000000,34.59,34.81,34.335,34.38,515926,0
+NTGR.US,D,20210809,000000,34.39,34.6,33.87,33.88,501491,0
+NTGR.US,D,20210810,000000,34.01,35.1,34,35.04,256867,0
+NTGR.US,D,20210811,000000,35.24,35.49,34.8,35.44,254953,0
+NTGR.US,D,20210812,000000,35.52,35.65,34.945,35.36,207320,0
+NTGR.US,D,20210813,000000,35.3,35.49,34.985,35.13,197946,0
+NTGR.US,D,20210816,000000,34.8,35.12,34.8,34.86,279357,0
+NTGR.US,D,20210817,000000,34.74,34.85,34.08,34.33,384457,0
+NTGR.US,D,20210818,000000,34.6,35.03,34.22,34.54,267092,0
+NTGR.US,D,20210819,000000,34.22,34.93,34.22,34.79,285894,0
+NTGR.US,D,20210820,000000,34.65,35.3,34.544,35.16,207773,0
+NTGR.US,D,20210823,000000,35.25,35.5,35.06,35.24,212673,0
+NTGR.US,D,20210824,000000,35.56,35.6,35.13,35.26,209958,0
+NTGR.US,D,20210825,000000,35.27,35.56,35.1832,35.38,163816,0
+NTGR.US,D,20210826,000000,35.28,35.49,35.16,35.23,159080,0
+NTGR.US,D,20210827,000000,35.18,35.93,35.175,35.49,261639,0
+NTGR.US,D,20210830,000000,35.39,35.73,35.32,35.72,243851,0
+NTGR.US,D,20210831,000000,35.58,35.99,35.3,35.73,309453,0
+NTGR.US,D,20210901,000000,35.87,35.87,34.06,34.18,323317,0
+NTGR.US,D,20210902,000000,34.3,34.74,33.94,34.56,185527,0
+NTGR.US,D,20210903,000000,34.58,34.76,34.25,34.37,135023,0
+NTGR.US,D,20210907,000000,34.29,34.29,33.77,33.92,217318,0
+NTGR.US,D,20210908,000000,34.04,34.07,32.82,33.77,300797,0
+NTGR.US,D,20210909,000000,33.71,34.135,33.01,33.01,211261,0
+NTGR.US,D,20210910,000000,33.07,33.345,32.61,32.73,192190,0
+NTGR.US,D,20210913,000000,33.01,33.15,32.64,33.05,141893,0
+NTGR.US,D,20210914,000000,33.06,33.1,32.05,32.32,170993,0
+NTGR.US,D,20210915,000000,32.25,32.49,31.84,32.2,179965,0
+NTGR.US,D,20210916,000000,32.23,32.42,32.02,32.16,133345,0
+NTGR.US,D,20210917,000000,32.17,32.21,31.54,31.69,638920,0
+NTGR.US,D,20210920,000000,31.31,32,31.05,31.95,340254,0
+NTGR.US,D,20210921,000000,32.01,32.06,31.34,31.86,248712,0
+NTGR.US,D,20210922,000000,32,32.35,31.67,31.72,171233,0
+NTGR.US,D,20210923,000000,31.89,32.6,31.77,32.14,167468,0
+NTGR.US,D,20210924,000000,32.04,32.79,31.75,32.52,199881,0
+NTGR.US,D,20210927,000000,32.49,33.45,32.49,33,225389,0
+NTGR.US,D,20210928,000000,32.94,33.24,32.59,32.68,336414,0
+NTGR.US,D,20210929,000000,32.73,33.29,32.53,32.86,201365,0
+NTGR.US,D,20210930,000000,32.94,33.4344,31.8,31.91,329437,0
+NTGR.US,D,20211001,000000,31.96,32.7,31.63,32.44,293926,0
+NTGR.US,D,20211004,000000,32.53,32.77,32.04,32.21,260303,0
+NTGR.US,D,20211005,000000,32.01,32.92,31.985,32.72,267864,0
+NTGR.US,D,20211006,000000,32.63,33,32.32,32.95,189195,0
+NTGR.US,D,20211007,000000,33.1,33.6,32.6,33.06,288854,0
+NTGR.US,D,20211008,000000,33.36,33.36,32.84,32.98,166676,0
+NTGR.US,D,20211011,000000,32.92,33.1488,32.67,32.99,104464,0
+NTGR.US,D,20211012,000000,33.21,33.35,32.84,32.99,189758,0
+NTGR.US,D,20211013,000000,33.16,33.33,32.85,33.18,143830,0
+NTGR.US,D,20211014,000000,33.51,33.5443,33.02,33.32,164776,0
+NTGR.US,D,20211015,000000,33.75,34.14,32.9,32.9,190485,0
+NTGR.US,D,20211018,000000,32.76,33.35,32.5,32.95,189787,0
+NTGR.US,D,20211019,000000,33.17,33.47,32.92,32.99,127608,0
+NTGR.US,D,20211020,000000,33.05,33.79,32.93,33.12,141498,0
+NTGR.US,D,20211021,000000,33.1,33.32,32.78,32.94,175489,0
+NTGR.US,D,20211022,000000,32.8,33,32.22,32.23,239404,0
+NTGR.US,D,20211025,000000,32.25,32.48,31.46,31.54,340802,0
+NTGR.US,D,20211026,000000,31.77,32.51,31.26,31.61,433583,0
+NTGR.US,D,20211027,000000,31.51,31.945,31.3,31.38,652809,0
+NTGR.US,D,20211028,000000,27.29,30.62,27.25,30.36,2051710,0
+NTGR.US,D,20211029,000000,29.99,30.83,28.59,28.83,877180,0
+NTGR.US,D,20211101,000000,28.84,30.2877,28.81,29.81,465496,0
+NTGR.US,D,20211102,000000,29.735,30.78,29.355,29.94,306206,0
+NTGR.US,D,20211103,000000,29.78,30.75,29.6,30.11,318315,0
+NTGR.US,D,20211104,000000,30.19,30.52,29.25,29.51,241015,0
+NTGR.US,D,20211105,000000,29.59,30.19,29.5,29.78,297768,0
+NTGR.US,D,20211108,000000,29.95,30.24,29.22,29.29,446071,0
+NTGR.US,D,20211109,000000,29.14,29.24,28.61,28.68,316367,0
+NTGR.US,D,20211110,000000,28.68,28.7,27.9,27.96,332486,0
+NTGR.US,D,20211111,000000,27.95,28.49,27.72,28.12,244209,0
+NTGR.US,D,20211112,000000,28.12,28.52,28.01,28.33,214817,0
+NTGR.US,D,20211115,000000,28.31,28.6,27.86,28.03,268444,0
+NTGR.US,D,20211116,000000,27.9,28.23,27.715,27.79,264028,0
+NTGR.US,D,20211117,000000,27.49,27.985,27.27,27.65,307907,0
+NTGR.US,D,20211118,000000,27.52,27.65,26.98,27.56,387213,0
+NTGR.US,D,20211119,000000,27.56,27.92,27.36,27.55,307232,0
+NTGR.US,D,20211122,000000,27.49,28,27.07,27.79,677062,0
+NTGR.US,D,20211123,000000,27.92,28.5,27.77,28.06,410327,0
+NTGR.US,D,20211124,000000,27.98,28.12,27.18,27.18,271205,0
+NTGR.US,D,20211126,000000,26.75,26.98,26.38,26.66,365076,0
+NTGR.US,D,20211129,000000,26.94,27.33,26.34,26.38,279922,0
+NTGR.US,D,20211130,000000,26.1,26.89,26.07,26.74,388106,0
+NTGR.US,D,20211201,000000,27.09,27.51,26.46,26.51,307942,0
+NTGR.US,D,20211202,000000,26.84,27.71,26.695,27.66,491314,0
+NTGR.US,D,20211203,000000,27.62,28.06,27.4,28,269098,0
+NTGR.US,D,20211206,000000,28.04,28.99,27.65,28.85,379078,0
+NTGR.US,D,20211207,000000,29.05,29.445,28.66,28.88,386085,0
+NTGR.US,D,20211208,000000,28.79,29.35,28.63,29.01,392606,0
+NTGR.US,D,20211209,000000,28.83,29.64,28.83,29.27,422069,0
+NTGR.US,D,20211210,000000,29.09,29.18,28.33,28.56,420655,0
+NTGR.US,D,20211213,000000,28.41,28.865,27.78,28.54,329170,0
+NTGR.US,D,20211214,000000,28.12,28.88,28.065,28.5,237681,0
+NTGR.US,D,20211215,000000,28.47,29.44,28.165,29.42,451146,0
+NTGR.US,D,20211216,000000,29.49,29.63,28.51,28.73,301944,0
+NTGR.US,D,20211217,000000,28.77,29.36,28.04,28.51,1268748,0
+NTGR.US,D,20211220,000000,28.32,29.16,28.01,29.04,493563,0
+NTGR.US,D,20211221,000000,29.08,29.43,28.87,29.33,319128,0
+NTGR.US,D,20211222,000000,29.32,29.5,28.8,29.42,160987,0
+NTGR.US,D,20211223,000000,29.48,29.71,29.08,29.11,255319,0
+NTGR.US,D,20211227,000000,29.09,29.74,28.7681,29.69,286428,0
+NTGR.US,D,20211228,000000,29.71,30.16,29.44,30.11,251344,0
+NTGR.US,D,20211229,000000,30.07,30.45,29.885,30.4,146920,0
+NTGR.US,D,20211230,000000,30.33,30.4,29.47,29.52,170613,0
+NTGR.US,D,20211231,000000,29.52,29.82,29.14,29.21,175683,0
+NTGR.US,D,20220103,000000,29.27,30,29.27,29.94,177975,0
+NTGR.US,D,20220104,000000,30.08,30.6,29.92,30.45,240665,0
+NTGR.US,D,20220105,000000,30.42,30.77,30.24,30.56,200489,0
+NTGR.US,D,20220106,000000,30.69,30.9999,29.75,30.06,279922,0
+NTGR.US,D,20220107,000000,30.48,30.7399,29.93,30.12,222489,0
+NTGR.US,D,20220110,000000,29.93,30.6,29.75,30.58,333990,0
+NTGR.US,D,20220111,000000,30.84,30.979,29.98,30.43,129536,0
+NTGR.US,D,20220112,000000,30.45,30.45,29.53,29.53,179562,0
+NTGR.US,D,20220113,000000,29.7,30.15,29.46,29.57,140958,0
+NTGR.US,D,20220114,000000,29.39,29.7804,29.2862,29.7,145245,0
+NTGR.US,D,20220118,000000,29.42,29.61,28.77,28.82,149058,0
+NTGR.US,D,20220119,000000,28.74,28.88,27.77,27.81,240264,0
+NTGR.US,D,20220120,000000,27.96,28.39,27.38,27.42,202543,0
+NTGR.US,D,20220121,000000,27.21,28.18,26.91,27.02,402319,0
+NTGR.US,D,20220124,000000,27.16,27.7,26.49,27.64,321079,0
+NTGR.US,D,20220125,000000,27.43,27.76,26.68,27.41,259152,0
+NTGR.US,D,20220126,000000,27.62,27.97,27.06,27.18,256089,0
+NTGR.US,D,20220127,000000,27.26,27.55,25.65,25.82,349642,0
+NTGR.US,D,20220128,000000,26.09,26.43,25.29,26.42,216486,0
+NTGR.US,D,20220131,000000,26.28,27.7,26.28,27.67,366241,0
+NTGR.US,D,20220201,000000,27.61,27.81,27.1,27.61,337709,0
+NTGR.US,D,20220202,000000,27.63,28.23,27.34,28.23,326434,0
+NTGR.US,D,20220203,000000,25.6,29.24,25.3005,28,647740,0
+NTGR.US,D,20220204,000000,28.06,28.19,26.73,27.17,349646,0
+NTGR.US,D,20220207,000000,27.03,27.45,26.16,26.21,371463,0
+NTGR.US,D,20220208,000000,26.24,27.075,26.1,26.75,220042,0
+NTGR.US,D,20220209,000000,26.86,26.89,26.12,26.215,207970,0
+NTGR.US,D,20220210,000000,25.86,26.445,25.78,25.81,320873,0
+NTGR.US,D,20220211,000000,25.81,26.19,25.77,26.07,216798,0
+NTGR.US,D,20220214,000000,26.1,26.58,25.69,26.3,231371,0
+NTGR.US,D,20220215,000000,26.52,27.18,26.52,27.12,236649,0
+NTGR.US,D,20220216,000000,26.305,27.296,26.305,27.26,297331,0
+NTGR.US,D,20220217,000000,27.09,27.24,26.685,26.98,231237,0
+NTGR.US,D,20220218,000000,26.83,27.05,26.55,26.83,279231,0
+NTGR.US,D,20220222,000000,26.61,27,26.01,26.11,226964,0
+NTGR.US,D,20220223,000000,26.13,26.5,25.85,25.86,163772,0
+NTGR.US,D,20220224,000000,25.24,26.34,25.12,26.31,247407,0
+NTGR.US,D,20220225,000000,26.13,26.49,26.05,26.25,218459,0
+NTGR.US,D,20220228,000000,25.97,26.725,25.9101,26.61,269101,0
+NTGR.US,D,20220301,000000,26.46,26.65,26.0101,26.41,248884,0
+NTGR.US,D,20220302,000000,26.23,27.02,26.23,26.88,193946,0
+NTGR.US,D,20220303,000000,26.96,27.351,26.77,26.98,214681,0
+NTGR.US,D,20220304,000000,26.69,26.73,26.03,26.18,119799,0
+NTGR.US,D,20220307,000000,26.03,26.07,25.5,25.53,197269,0
+NTGR.US,D,20220308,000000,25.56,25.645,24.31,24.37,245386,0
+NTGR.US,D,20220309,000000,24.79,25.2,24.31,24.89,191266,0
+NTGR.US,D,20220310,000000,24.5,24.84,24.3011,24.7,174162,0
+NTGR.US,D,20220311,000000,24.87,24.9925,23.66,23.67,143410,0
+NTGR.US,D,20220314,000000,23.67,23.98,22.86,23.23,295510,0
+NTGR.US,D,20220315,000000,23.23,23.7,23.09,23.58,199706,0
+NTGR.US,D,20220316,000000,23.71,24.35,23.6506,24.35,211115,0
+NTGR.US,D,20220317,000000,24.19,24.87,24.15,24.59,125621,0
+NTGR.US,D,20220318,000000,24.35,24.89,24.01,24.69,409611,0
+NTGR.US,D,20220321,000000,24.65,25.02,24.255,24.45,274727,0
+NTGR.US,D,20220322,000000,24.5,25.07,24.5,24.74,114911,0
+NTGR.US,D,20220323,000000,24.55,24.86,24.33,24.5,168149,0
+NTGR.US,D,20220324,000000,24.58,24.72,24.47,24.67,100010,0
+NTGR.US,D,20220325,000000,24.67,24.97,24.5,24.69,175042,0
+NTGR.US,D,20220328,000000,24.63,25.08,24.4,24.95,218214,0
+NTGR.US,D,20220329,000000,24.97,25.6,24.81,25.02,155760,0
+NTGR.US,D,20220330,000000,24.99,25.3,24.58,24.63,137844,0
+NTGR.US,D,20220331,000000,24.63,24.79,24.495,24.68,188290,0
+NTGR.US,D,20220401,000000,24.64,25.0025,24.22,24.79,303745,0
+NTGR.US,D,20220404,000000,24.76,24.76,24.22,24.27,158516,0
+NTGR.US,D,20220405,000000,24.22,24.27,23.32,23.34,151256,0
+NTGR.US,D,20220406,000000,23.11,23.28,22.78,23.01,192533,0
+NTGR.US,D,20220407,000000,23.23,23.23,22.57,23.05,250082,0
+NTGR.US,D,20220408,000000,22.9,23.175,22.6,23.02,184432,0
+NTGR.US,D,20220411,000000,22.8,23.115,22.72,22.97,171761,0
+NTGR.US,D,20220412,000000,23.1,23.445,22.94,23.01,110011,0
+NTGR.US,D,20220413,000000,23.05,23.34,22.91,23.07,143130,0
+NTGR.US,D,20220414,000000,23.06,23.12,22.51,22.55,127710,0
+NTGR.US,D,20220418,000000,22.46,23.53,22.37,23.14,313950,0
+NTGR.US,D,20220419,000000,20.57,22.79,20.55,22.37,564758,0
+NTGR.US,D,20220420,000000,22.56,23.32,22.495,22.77,290135,0
+NTGR.US,D,20220421,000000,22.79,22.82,22.07,22.38,359606,0
+NTGR.US,D,20220422,000000,22.24,22.32,21.67,21.71,342750,0
+NTGR.US,D,20220425,000000,21.78,22.36,21.45,22.1,314438,0
+NTGR.US,D,20220426,000000,22.05,22.57,21.87,22.13,272447,0
+NTGR.US,D,20220427,000000,22.01,22.2,21.435,21.57,256410,0
+NTGR.US,D,20220428,000000,21.38,22.1375,19.41,22.12,428854,0
+NTGR.US,D,20220429,000000,21.92,22.4401,21.47,21.7,386066,0
+NTGR.US,D,20220502,000000,21.72,22.29,21.465,21.89,398411,0
+NTGR.US,D,20220503,000000,21.73,22.41,21.57,22.09,433668,0
+NTGR.US,D,20220504,000000,22.06,22.24,21.445,21.89,286438,0
+NTGR.US,D,20220505,000000,21.64,21.66,20.01,20.2,270977,0
+NTGR.US,D,20220506,000000,20.06,20.25,19.63,20.1,239265,0
+NTGR.US,D,20220509,000000,19.78,20.19,19.71,20.16,241700,0
+NTGR.US,D,20220510,000000,20.3,20.52,19.54,19.95,395343,0
+NTGR.US,D,20220511,000000,20,20.19,19.5,19.62,194594,0
+NTGR.US,D,20220512,000000,19.73,20.04,19.17,19.64,187985,0
+NTGR.US,D,20220513,000000,20.01,20.16,19.675,19.89,191365,0
+NTGR.US,D,20220516,000000,19.83,20.15,19.54,19.98,166382,0
+NTGR.US,D,20220517,000000,20.16,20.59,20.12,20.19,186863,0
+NTGR.US,D,20220518,000000,20.1,20.16,19.285,19.4,254549,0
+NTGR.US,D,20220519,000000,19.12,19.29,18.6704,19.2,318683,0
+NTGR.US,D,20220520,000000,19.44,19.98,18.28,18.73,225114,0
+NTGR.US,D,20220523,000000,18.87,19.24,18.67,18.76,220949,0
+NTGR.US,D,20220524,000000,18.65,19.13,18.29,18.99,304946,0
+NTGR.US,D,20220525,000000,18.89,19.2,18.52,18.7,170049,0
+NTGR.US,D,20220526,000000,18.67,19.16,18.67,19.04,167606,0
+NTGR.US,D,20220527,000000,19.23,19.4,19.03,19.39,165317,0
+NTGR.US,D,20220531,000000,19.26,19.43,18.915,19.05,348368,0
+NTGR.US,D,20220601,000000,19.1,19.825,19.015,19.11,153774,0
+NTGR.US,D,20220602,000000,19.05,19.72,18.89,19.64,158891,0
+NTGR.US,D,20220603,000000,19.44,19.72,19.05,19.33,212307,0
+NTGR.US,D,20220606,000000,19.39,19.58,19.24,19.48,155941,0
+NTGR.US,D,20220607,000000,19.41,19.8,18.93,19.76,136533,0
+NTGR.US,D,20220608,000000,19.71,19.96,19.51,19.65,127444,0
+NTGR.US,D,20220609,000000,19.63,19.94,19.38,19.41,138974,0
+NTGR.US,D,20220610,000000,19.14,19.26,18.61,18.62,100128,0
+NTGR.US,D,20220613,000000,18.15,18.37,17.48,17.57,199781,0
+NTGR.US,D,20220614,000000,17.8,17.88,17.4,17.64,148944,0
+NTGR.US,D,20220615,000000,17.72,18.52,17.72,18.28,170804,0
+NTGR.US,D,20220616,000000,18.04,18.31,17.47,17.7,166909,0
+NTGR.US,D,20220617,000000,17.76,18.15,17.76,17.93,386230,0
+NTGR.US,D,20220621,000000,18.15,18.5125,17.92,18.31,159096,0
+NTGR.US,D,20220622,000000,18.2,18.85,18.18,18.34,160906,0
+NTGR.US,D,20220623,000000,18.35,18.65,18.26,18.64,172349,0
+NTGR.US,D,20220624,000000,18.81,19.5,18.63,19.44,372358,0
+NTGR.US,D,20220627,000000,19.44,19.66,19.23,19.3,197388,0
+NTGR.US,D,20220628,000000,19.23,19.4,18.722,18.78,197682,0
+NTGR.US,D,20220629,000000,18.89,19.07,18.43,18.75,115459,0
+NTGR.US,D,20220630,000000,18.62,18.92,18.255,18.52,183259,0
+NTGR.US,D,20220701,000000,18.35,18.87,18.29,18.77,181828,0
+NTGR.US,D,20220705,000000,18.62,18.72,17.925,18.72,192017,0
+NTGR.US,D,20220706,000000,18.68,18.88,18.1,18.79,273868,0
+NTGR.US,D,20220707,000000,18.91,19.82,18.795,19.77,344116,0
+NTGR.US,D,20220708,000000,19.62,20.25,19.48,19.71,267090,0
+NTGR.US,D,20220711,000000,19.53,19.595,18.37,18.53,237130,0
+NTGR.US,D,20220712,000000,18.63,19.185,18.49,18.84,191579,0
+NTGR.US,D,20220713,000000,18.55,18.905,18.34,18.72,142469,0
+NTGR.US,D,20220714,000000,18.58,18.71,18.29,18.48,185444,0
+NTGR.US,D,20220715,000000,18.84,19.64,18.41,19.07,575393,0
+NTGR.US,D,20220718,000000,19.17,19.37,18.64,18.68,218489,0
+NTGR.US,D,20220719,000000,18.94,19.67,18.7633,19.5,428056,0
+NTGR.US,D,20220720,000000,19.54,19.97,19.17,19.94,370443,0
+NTGR.US,D,20220721,000000,19.79,20.24,19.6,20.22,144064,0
+NTGR.US,D,20220722,000000,20.17,20.18,19.55,19.85,108087,0
+NTGR.US,D,20220725,000000,20.04,20.04,19.59,19.74,125122,0
+NTGR.US,D,20220726,000000,19.61,19.83,19.405,19.74,121192,0
+NTGR.US,D,20220727,000000,19.78,20.35,19.76,20.29,171055,0
+NTGR.US,D,20220728,000000,23.26,24.99,22.98,24.87,927504,0
+NTGR.US,D,20220729,000000,24.96,26.41,24.54,25.78,631784,0
+NTGR.US,D,20220801,000000,25.72,26.44,25.36,25.85,349448,0
+NTGR.US,D,20220802,000000,25.7,25.77,25.34,25.43,271767,0
+NTGR.US,D,20220803,000000,25.43,26.79,25.34,26.74,248828,0
+NTGR.US,D,20220804,000000,26.67,26.67,25.51,26.28,260056,0
+NTGR.US,D,20220805,000000,25.96,26.5,25.8,25.9,163135,0
+NTGR.US,D,20220808,000000,25.9,26.064,25.28,25.29,150149,0
+NTGR.US,D,20220809,000000,25.12,25.35,24.7,24.86,180014,0
+NTGR.US,D,20220810,000000,25.22,25.58,24.82,25.15,223902,0
+NTGR.US,D,20220811,000000,25.2,25.31,24.71,24.93,163540,0
+NTGR.US,D,20220812,000000,24.98,25.54,24.66,25.52,151685,0
+NTGR.US,D,20220815,000000,25.22,25.76,25.21,25.68,120538,0
+NTGR.US,D,20220816,000000,25.44,26.14,25.13,25.84,189644,0
+NTGR.US,D,20220817,000000,25.47,25.59,25.12,25.41,150866,0
+NTGR.US,D,20220818,000000,25.45,25.98,25.3,25.94,100247,0
+NTGR.US,D,20220819,000000,25.63,25.87,25.22,25.25,156167,0
+NTGR.US,D,20220822,000000,24.83,25.22,24.305,24.34,171405,0
+NTGR.US,D,20220823,000000,24.34,24.545,23.92,23.93,111307,0
+NTGR.US,D,20220824,000000,24.13,24.297,23.77,24.2,104444,0
+NTGR.US,D,20220825,000000,24.46,24.825,24.265,24.76,108115,0
+NTGR.US,D,20220826,000000,24.86,25.155,23.81,23.88,110184,0
+NTGR.US,D,20220829,000000,23.68,24.14,23.62,23.77,117708,0
+NTGR.US,D,20220830,000000,23.74,23.89,23.4407,23.66,92358,0
+NTGR.US,D,20220831,000000,23.66,23.825,23.12,23.59,302688,0
+NTGR.US,D,20220901,000000,23.31,23.31,22.9,23.14,162099,0
+NTGR.US,D,20220902,000000,23.55,23.55,22.76,23.05,140002,0
+NTGR.US,D,20220906,000000,23.19,23.19,22.48,22.59,176658,0
+NTGR.US,D,20220907,000000,22.44,22.76,22.39,22.61,149347,0
+NTGR.US,D,20220908,000000,22.46,22.46,22.08,22.36,183851,0
+NTGR.US,D,20220909,000000,22.59,22.83,22.455,22.75,114007,0
+NTGR.US,D,20220912,000000,22.94,23.59,22.94,23.37,197195,0
+NTGR.US,D,20220913,000000,22.89,23,22.55,22.66,169239,0
+NTGR.US,D,20220914,000000,22.66,22.74,22.41,22.54,118269,0
+NTGR.US,D,20220915,000000,22.35,22.65,22.18,22.36,122268,0
+NTGR.US,D,20220916,000000,22.2,22.29,21.91,22.21,336116,0
+NTGR.US,D,20220919,000000,22.05,22.49,22.05,22.32,111148,0
+NTGR.US,D,20220920,000000,22.06,22.21,21.88,22.15,77116,0
+NTGR.US,D,20220921,000000,22.27,22.57,21.9,21.94,129408,0
+NTGR.US,D,20220922,000000,21.85,22.38,21.63,22.28,186053,0
+NTGR.US,D,20220923,000000,22.01,22.23,21.565,21.81,116553,0
+NTGR.US,D,20220926,000000,21.72,22.115,21.57,21.63,108171,0
+NTGR.US,D,20220927,000000,21.69,22.005,21.29,21.4,216900,0
+NTGR.US,D,20220928,000000,21.44,21.9,21.3,21.61,439341,0
+NTGR.US,D,20220929,000000,21.39,21.495,20.27,20.47,185891,0
+NTGR.US,D,20220930,000000,20.48,20.83,20.02,20.04,185883,0
+NTGR.US,D,20221003,000000,20.1,20.22,19.92,20.1,200241,0
+NTGR.US,D,20221004,000000,20.45,21.21,20.44,21.17,143793,0
+NTGR.US,D,20221005,000000,20.95,21.72,20.91,21.61,112021,0
+NTGR.US,D,20221006,000000,21.49,21.95,21.49,21.77,65137,0
+NTGR.US,D,20221007,000000,21.61,21.77,20.71,20.76,77683,0
+NTGR.US,D,20221010,000000,20.65,20.655,19.785,19.9,98086,0
+NTGR.US,D,20221011,000000,19.9,21.065,19.2,20.04,154865,0
+NTGR.US,D,20221012,000000,19.92,20.15,19.67,20.05,91153,0
+NTGR.US,D,20221013,000000,19.72,20.64,19.56,20.54,124832,0
+NTGR.US,D,20221014,000000,20.6,20.6,19.82,19.91,110083,0
+NTGR.US,D,20221017,000000,20.46,20.7,20.3,20.58,81393,0
+NTGR.US,D,20221018,000000,20.8,21.06,20.33,20.59,95308,0
+NTGR.US,D,20221019,000000,20.35,20.46,20.04,20.36,96982,0
+NTGR.US,D,20221020,000000,20.27,20.74,20.03,20.45,247142,0
+NTGR.US,D,20221021,000000,20.64,20.97,20.46,20.75,184244,0
+NTGR.US,D,20221024,000000,20.91,21.04,20.51,20.9,127900,0
+NTGR.US,D,20221025,000000,21,21.83,21,21.77,290030,0
+NTGR.US,D,20221026,000000,21.5,21.75,21.43,21.46,149780,0
+NTGR.US,D,20221027,000000,21.12,21.12,18.76,19.6,390275,0
+NTGR.US,D,20221028,000000,19.48,19.99,19.34,19.85,169928,0
+NTGR.US,D,20221031,000000,19.65,19.92,19.34,19.65,282884,0
+NTGR.US,D,20221101,000000,19.84,19.84,19.245,19.46,153030,0
+NTGR.US,D,20221102,000000,19.41,19.88,19.14,19.28,139081,0
+NTGR.US,D,20221103,000000,19.12,19.12,18.55,18.57,112091,0
+NTGR.US,D,20221104,000000,18.81,19.16,18.44,19.14,121260,0
+NTGR.US,D,20221107,000000,19.22,19.46,18.89,19.09,84726,0
+NTGR.US,D,20221108,000000,19.11,19.43,18.69,18.84,118832,0
+NTGR.US,D,20221109,000000,18.72,18.72,18.075,18.16,103697,0
+NTGR.US,D,20221110,000000,19.03,19.41,18.86,19.36,123285,0
+NTGR.US,D,20221111,000000,19.22,19.57,19.22,19.35,120931,0
+NTGR.US,D,20221114,000000,19.1,19.36,18.81,18.97,147712,0
+NTGR.US,D,20221115,000000,19.38,19.48,18.92,19.1,102449,0
+NTGR.US,D,20221116,000000,19.02,19.05,18.57,18.62,101418,0
+NTGR.US,D,20221117,000000,18.83,18.83,18.48,18.59,117587,0
+NTGR.US,D,20221118,000000,19,19.43,19,19.22,117272,0
+NTGR.US,D,20221121,000000,19.12,19.39,19.06,19.36,108709,0
+NTGR.US,D,20221122,000000,19.42,19.42,18.95,19.12,95446,0
+NTGR.US,D,20221123,000000,19.17,19.39,19.06,19.24,63466,0
+NTGR.US,D,20221125,000000,19.14,19.35,19.04,19.32,61910,0
+NTGR.US,D,20221128,000000,19.14,19.37,19,19.05,128333,0
+NTGR.US,D,20221129,000000,19.02,19.49,18.86,19.35,156085,0
+NTGR.US,D,20221130,000000,19.19,19.79,18.93,19.73,317314,0
+NTGR.US,D,20221201,000000,19.77,20.86,19.28,20.17,310914,0
+NTGR.US,D,20221202,000000,20.14,21.365,20.14,21.25,151032,0
+NTGR.US,D,20221205,000000,21.12,21.26,20.6,21.215,111772,0
+NTGR.US,D,20221206,000000,21.28,21.55,20.54,20.66,203087,0
+NTGR.US,D,20221207,000000,20.55,20.81,20.26,20.59,141246,0
+NTGR.US,D,20221208,000000,20.69,21.29,20.54,21.14,109648,0
+NTGR.US,D,20221209,000000,21.15,21.245,20.65,20.66,123360,0
+NTGR.US,D,20221212,000000,20.63,20.87,20.34,20.82,89457,0
+NTGR.US,D,20221213,000000,21.75,21.785,20.59,20.67,267884,0
+NTGR.US,D,20221214,000000,20.71,20.88,20.13,20.29,105359,0
+NTGR.US,D,20221215,000000,19.88,19.9857,19.16,19.17,110884,0
+NTGR.US,D,20221216,000000,18.97,19.12,18.7,18.8,378083,0
+NTGR.US,D,20221219,000000,18.95,18.97,18.4083,18.51,149916,0
+NTGR.US,D,20221220,000000,18.43,18.7,18.19,18.6,148719,0
+NTGR.US,D,20221221,000000,18.86,18.86,18.38,18.46,179368,0
+NTGR.US,D,20221222,000000,18.32,18.32,17.6,17.99,116001,0
+NTGR.US,D,20221223,000000,18.03,18.09,17.76,18.03,110431,0
+NTGR.US,D,20221227,000000,18,18,17.68,17.77,102792,0
+NTGR.US,D,20221228,000000,17.68,18,17.52,17.54,98759,0
+NTGR.US,D,20221229,000000,17.71,18.03,17.65,17.86,77374,0
+NTGR.US,D,20221230,000000,17.67,18.2192,17.66,18.11,109206,0
+NTGR.US,D,20230103,000000,18.27,18.74,17.94,18.27,139500,0
+NTGR.US,D,20230104,000000,18.48,18.86,18.13,18.53,164067,0
+NTGR.US,D,20230105,000000,18.47,18.47,18.19,18.38,98132,0
+NTGR.US,D,20230106,000000,18.63,19.08,18.43,19.03,155953,0
+NTGR.US,D,20230109,000000,19.26,19.795,19.2,19.36,59361,0
+NTGR.US,D,20230110,000000,19.27,19.8,19.18,19.78,113949,0
+NTGR.US,D,20230111,000000,19.79,19.99,19.5,19.58,119830,0
+NTGR.US,D,20230112,000000,19.8,20.18,19.615,20.13,76838,0
+NTGR.US,D,20230113,000000,19.83,20.48,19.83,20.46,74330,0
+NTGR.US,D,20230117,000000,20.58,20.81,20.47,20.5,104183,0
+NTGR.US,D,20230118,000000,20.64,20.9,19.94,19.98,80039,0
+NTGR.US,D,20230119,000000,19.89,20.045,19.67,19.87,110449,0
+NTGR.US,D,20230120,000000,20.02,20.02,19.37,19.58,115956,0
+NTGR.US,D,20230123,000000,19.65,20.495,19.65,20.33,106144,0
+NTGR.US,D,20230124,000000,20.29,20.29,19.83,19.94,118643,0
+NTGR.US,D,20230125,000000,19.68,20.23,19.4,20.22,85865,0
+NTGR.US,D,20230126,000000,20.51,20.58,19.565,19.71,237732,0
+NTGR.US,D,20230127,000000,19.65,19.89,19.4,19.75,87522,0
+NTGR.US,D,20230130,000000,19.72,19.82,19.38,19.5,129062,0
+NTGR.US,D,20230131,000000,19.6,20.21,19.53,19.97,225496,0
+NTGR.US,D,20230201,000000,20.05,20.85,19.86,20.55,268528,0
+NTGR.US,D,20230202,000000,19.32,19.9899,18.89,19.32,340054,0
+NTGR.US,D,20230203,000000,19.26,19.71,19.26,19.54,201559,0
+NTGR.US,D,20230206,000000,19.34,19.59,19.2197,19.51,131795,0
+NTGR.US,D,20230207,000000,19.46,19.77,19.3,19.67,110985,0
+NTGR.US,D,20230208,000000,19.68,19.68,19.3,19.39,101420,0
+NTGR.US,D,20230209,000000,19.48,19.57,19.19,19.3,115387,0
+NTGR.US,D,20230210,000000,19.15,19.36,19.13,19.34,142662,0
+NTGR.US,D,20230213,000000,19.33,19.485,19.1,19.45,65203,0
+NTGR.US,D,20230214,000000,19.28,19.52,19.07,19.17,102110,0
+NTGR.US,D,20230215,000000,19,19.47,18.8863,19.44,121428,0
+NTGR.US,D,20230216,000000,19.04,19.28,19,19.15,158812,0
+NTGR.US,D,20230217,000000,19.22,19.43,18.99,19.23,137930,0
+NTGR.US,D,20230221,000000,19.04,19.23,18.58,18.59,94609,0
+NTGR.US,D,20230222,000000,18.59,18.88,18.34,18.68,131950,0
+NTGR.US,D,20230223,000000,18.81,18.87,18.32,18.65,81532,0
+NTGR.US,D,20230224,000000,18.38,18.38,18,18.05,115391,0
+NTGR.US,D,20230227,000000,18.22,18.37,17.85,17.95,94075,0
+NTGR.US,D,20230228,000000,17.9,18.2799,17.86,18.1,185861,0
+NTGR.US,D,20230301,000000,18.15,18.41,18.03,18.08,89692,0
+NTGR.US,D,20230302,000000,17.94,18.04,17.8069,18.02,105310,0
+NTGR.US,D,20230303,000000,18.13,18.26,17.98,18.21,96197,0
+NTGR.US,D,20230306,000000,18.21,18.21,17.49,17.69,251708,0
+NTGR.US,D,20230307,000000,17.74,17.7692,17.34,17.74,107350,0
+NTGR.US,D,20230308,000000,17.71,17.9,17.58,17.85,104059,0
+NTGR.US,D,20230309,000000,17.9,18.29,17.86,18,87350,0
+NTGR.US,D,20230310,000000,17.84,17.895,17.525,17.69,111303,0
+NTGR.US,D,20230313,000000,17.85,17.85,17.065,17.24,121113,0
+NTGR.US,D,20230314,000000,17.61,17.9,17.5,17.78,112101,0
+NTGR.US,D,20230315,000000,17.345,17.7,17.33,17.66,128814,0
+NTGR.US,D,20230316,000000,17.48,18.01,17.32,17.8,132416,0
+NTGR.US,D,20230317,000000,17.77,17.91,17.33,17.43,445430,0
+NTGR.US,D,20230320,000000,17.45,17.7485,17.38,17.51,124534,0
+NTGR.US,D,20230321,000000,17.74,17.95,17.5516,17.7,114959,0
+NTGR.US,D,20230322,000000,17.67,17.8899,17.4,17.41,113136,0
+NTGR.US,D,20230323,000000,17.43,17.7,17.07,17.17,89816,0
+NTGR.US,D,20230324,000000,17.11,17.385,17.02,17.3,103642,0
+NTGR.US,D,20230327,000000,17.43,17.66,17.43,17.59,87299,0
+NTGR.US,D,20230328,000000,17.51,17.67,17.375,17.46,79281,0
+NTGR.US,D,20230329,000000,17.59,17.77,17.56,17.75,107323,0
+NTGR.US,D,20230330,000000,17.87,18.06,17.77,17.91,84623,0
+NTGR.US,D,20230331,000000,17.99,18.55,17.99,18.51,129646,0
+NTGR.US,D,20230403,000000,18.59,18.71,18.255,18.36,153936,0
+NTGR.US,D,20230404,000000,18.36,18.52,18.3,18.47,154316,0
+NTGR.US,D,20230405,000000,18.34,18.75,18.34,18.66,81894,0
+NTGR.US,D,20230406,000000,18.56,18.645,18.43,18.46,72284,0
+NTGR.US,D,20230410,000000,18.31,18.56,18.2801,18.43,83831,0
+NTGR.US,D,20230411,000000,18.4,18.56,18.18,18.22,85133,0
+NTGR.US,D,20230412,000000,18.38,18.53,18.08,18.11,77742,0
+NTGR.US,D,20230413,000000,18.2,18.67,18.1,18.54,103014,0
+NTGR.US,D,20230414,000000,18.51,18.68,18.33,18.39,91048,0
+NTGR.US,D,20230417,000000,18.24,18.525,18.2,18.36,94193,0
+NTGR.US,D,20230418,000000,18.41,18.44,17.55,17.64,128574,0
+NTGR.US,D,20230419,000000,17.4,17.58,17.263,17.34,126534,0
+NTGR.US,D,20230420,000000,17.22,17.32,17.1,17.27,111287,0
+NTGR.US,D,20230421,000000,17.3,17.65,17.2,17.56,114730,0
+NTGR.US,D,20230424,000000,17.59,17.665,17.24,17.36,109229,0
+NTGR.US,D,20230425,000000,17.2,17.22,16.67,16.69,129903,0
+NTGR.US,D,20230426,000000,16.83,16.96,16.5401,16.82,147682,0
+NTGR.US,D,20230427,000000,14.65,14.99,13.3,14.51,768971,0
+NTGR.US,D,20230428,000000,14.56,14.765,13.99,14.13,426874,0
+NTGR.US,D,20230501,000000,14.08,14.7,14.04,14.37,210091,0
+NTGR.US,D,20230502,000000,14.19,14.23,13.55,13.63,207654,0
+NTGR.US,D,20230503,000000,13.61,14.07,13.47,13.71,320256,0
+NTGR.US,D,20230504,000000,13.53,13.93,13.53,13.75,181885,0
+NTGR.US,D,20230505,000000,13.99,14.08,13.81,13.92,180054,0
+NTGR.US,D,20230508,000000,13.93,13.995,13.67,13.88,136631,0
+NTGR.US,D,20230509,000000,13.8,13.93,13.7,13.9,133207,0
+NTGR.US,D,20230510,000000,14.07,14.11,13.78,13.98,178072,0
+NTGR.US,D,20230511,000000,13.98,13.98,13.685,13.78,210113,0
+NTGR.US,D,20230512,000000,13.88,14,13.685,13.87,200229,0
+NTGR.US,D,20230515,000000,13.95,14.31,13.88,14.02,351321,0
+NTGR.US,D,20230516,000000,14.02,14.0775,13.695,13.74,166663,0
+NTGR.US,D,20230517,000000,13.91,14,13.67,13.83,172950,0
+NTGR.US,D,20230518,000000,13.8,14.14,13.73,14.12,195319,0
+NTGR.US,D,20230519,000000,14.24,14.31,13.95,13.97,204181,0
+NTGR.US,D,20230522,000000,14.03,14.075,13.89,13.9,284030,0
+NTGR.US,D,20230523,000000,13.88,14.04,13.74,13.86,204523,0
+NTGR.US,D,20230524,000000,13.85,13.91,13.665,13.82,173957,0
+NTGR.US,D,20230525,000000,13.78,13.91,13.61,13.68,226291,0
+NTGR.US,D,20230526,000000,13.77,14.19,13.72,13.95,330691,0
+NTGR.US,D,20230530,000000,13.95,14.16,13.935,14,206005,0
+NTGR.US,D,20230531,000000,13.99,14.2,13.79,14.03,756877,0
+NTGR.US,D,20230601,000000,14.09,14.37,13.86,14.22,200004,0
+NTGR.US,D,20230602,000000,14.4,14.4,14.09,14.23,264790,0
+NTGR.US,D,20230605,000000,14.13,14.21,13.82,13.83,192541,0
+NTGR.US,D,20230606,000000,13.78,14.01,13.555,13.97,203337,0
+NTGR.US,D,20230607,000000,14.09,14.21,13.92,14,268486,0
+NTGR.US,D,20230608,000000,14.02,14.11,13.8619,14,164970,0
+NTGR.US,D,20230609,000000,14.03,14.04,13.64,13.68,99556,0
+NTGR.US,D,20230612,000000,13.68,13.91,13.65,13.9,121665,0
+NTGR.US,D,20230613,000000,14.01,14.17,14.005,14.16,153706,0
+NTGR.US,D,20230614,000000,14.16,14.38,14.08,14.17,265857,0
+NTGR.US,D,20230615,000000,14.15,14.61,14.06,14.59,334264,0
+NTGR.US,D,20230616,000000,14.81,14.94,14.6,14.93,544307,0
+NTGR.US,D,20230620,000000,14.93,14.9676,14.58,14.62,459569,0
+NTGR.US,D,20230621,000000,14.55,14.61,14.3439,14.36,381734,0
+NTGR.US,D,20230622,000000,14.33,14.73,14.2,14.44,355320,0
+NTGR.US,D,20230623,000000,14.26,14.399,13.86,13.93,272053,0
+NTGR.US,D,20230626,000000,14,14.03,13.63,13.64,127856,0
+NTGR.US,D,20230627,000000,13.74,14.11,13.6001,14.09,186438,0
+NTGR.US,D,20230628,000000,14.13,14.13,13.815,14.03,114126,0
+NTGR.US,D,20230629,000000,13.99,14.27,13.98,14.16,121117,0
+NTGR.US,D,20230630,000000,14.3,14.43,14.14,14.16,228542,0
+NTGR.US,D,20230703,000000,14.12,14.46,14.09,14.43,102827,0
+NTGR.US,D,20230705,000000,14.28,14.3,14.07,14.09,332085,0
+NTGR.US,D,20230706,000000,14,14.39,13.905,14.34,237424,0
+NTGR.US,D,20230707,000000,14.25,14.605,14.18,14.48,186616,0
+NTGR.US,D,20230710,000000,14.42,14.7,14.42,14.55,173654,0
+NTGR.US,D,20230711,000000,14.69,14.89,14.56,14.89,158026,0
+NTGR.US,D,20230712,000000,15.04,15.18,14.76,14.86,181356,0
+NTGR.US,D,20230713,000000,14.9,15.1201,14.87,14.87,128997,0
+NTGR.US,D,20230714,000000,14.8,14.8,14.11,14.35,190324,0
+NTGR.US,D,20230717,000000,14.32,14.56,14.28,14.33,122338,0
+NTGR.US,D,20230718,000000,14.23,14.65,14.21,14.44,141906,0
+NTGR.US,D,20230719,000000,14.43,14.89,14.36,14.67,200918,0
+NTGR.US,D,20230720,000000,14.66,14.68,14.38,14.46,113199,0
+NTGR.US,D,20230721,000000,14.6,14.6,14.05,14.2,175293,0
+NTGR.US,D,20230724,000000,14.18,14.38,14.02,14.24,198307,0
+NTGR.US,D,20230725,000000,14.23,14.48,14.21,14.24,231853,0
+NTGR.US,D,20230726,000000,14.24,14.53,14.13,14.44,323839,0
+NTGR.US,D,20230727,000000,15.1,15.46,13.66,13.94,601820,0
+NTGR.US,D,20230728,000000,13.96,14.115,13.46,13.5,392785,0
+NTGR.US,D,20230731,000000,13.55,13.77,13.52,13.64,330880,0
+NTGR.US,D,20230801,000000,13.64,14.4,13.64,14.17,518733,0
+NTGR.US,D,20230802,000000,14.17,14.58,14.09,14.3,523623,0
+NTGR.US,D,20230803,000000,14.27,14.46,14.03,14.25,438316,0
+NTGR.US,D,20230804,000000,14.22,14.49,14.06,14.08,213756,0
+NTGR.US,D,20230807,000000,14.14,14.19,13.37,13.48,281841,0
+NTGR.US,D,20230808,000000,13.4,13.42,12.91,13.31,303241,0
+NTGR.US,D,20230809,000000,13.32,13.32,12.731,12.75,209350,0
+NTGR.US,D,20230810,000000,12.8,13.22,12.8,13.04,529591,0
+NTGR.US,D,20230811,000000,13.06,13.33,13,13.04,200350,0
+NTGR.US,D,20230814,000000,13.01,13.08,12.89,12.94,262806,0
+NTGR.US,D,20230815,000000,12.93,13.14,12.92,12.96,152303,0
+NTGR.US,D,20230816,000000,12.9,13.01,12.6225,12.64,363683,0
+NTGR.US,D,20230817,000000,12.64,13,12.64,12.93,297366,0
+NTGR.US,D,20230818,000000,12.81,12.94,12.755,12.79,252308,0
+NTGR.US,D,20230821,000000,12.88,12.88,12.55,12.67,313929,0
+NTGR.US,D,20230822,000000,12.67,12.77,12.44,12.58,225853,0
+NTGR.US,D,20230823,000000,12.63,13.01,12.62,12.88,205371,0
+NTGR.US,D,20230824,000000,12.88,12.89,12.6,12.7,220758,0
+NTGR.US,D,20230825,000000,12.7,12.88,12.6652,12.75,198408,0
+NTGR.US,D,20230828,000000,12.76,12.93,12.76,12.9,252220,0
+NTGR.US,D,20230829,000000,12.9,13.24,12.89,13.17,395337,0
+NTGR.US,D,20230830,000000,13.12,13.38,13.1,13.26,194865,0
+NTGR.US,D,20230831,000000,13.33,13.49,13.18,13.18,221647,0
+NTGR.US,D,20230901,000000,13.25,13.39,13.06,13.07,162951,0
+NTGR.US,D,20230905,000000,12.32,12.32,11.205,12.01,1681834,0
+NTGR.US,D,20230906,000000,12.12,12.3201,11.645,11.86,701288,0
+NTGR.US,D,20230907,000000,11.75,11.83,11.33,11.55,685350,0
+NTGR.US,D,20230908,000000,11.57,12.2,11.29,12.18,711107,0
+NTGR.US,D,20230911,000000,12.23,12.23,11.88,11.94,546361,0
+NTGR.US,D,20230912,000000,11.93,11.985,11.72,11.84,477399,0
+NTGR.US,D,20230913,000000,11.88,12.49,11.68,12.44,811797,0
+NTGR.US,D,20230914,000000,12.58,12.95,12.27,12.87,938265,0
+NTGR.US,D,20230915,000000,12.9,13.12,12.73,12.86,7467483,0
+NTGR.US,D,20230918,000000,12.9,13.04,12.02,12.5,1049595,0
+NTGR.US,D,20230919,000000,12.51,12.8,12.51,12.59,581591,0
+NTGR.US,D,20230920,000000,12.69,12.89,12.48,12.53,469893,0
+NTGR.US,D,20230921,000000,12.42,12.715,12.315,12.67,330003,0
+NTGR.US,D,20230922,000000,12.69,12.8,12.31,12.32,345944,0
+NTGR.US,D,20230925,000000,12.27,12.315,11.965,12,266612,0
+NTGR.US,D,20230926,000000,11.95,12.23,11.92,12.16,446444,0
+NTGR.US,D,20230927,000000,12.19,12.29,11.86,11.93,296728,0
+NTGR.US,D,20230928,000000,11.89,12.13,11.82,11.96,402215,0
+NTGR.US,D,20230929,000000,12.07,12.63,11.96,12.59,468392,0
+NTGR.US,D,20231002,000000,12.65,12.7,12.36,12.46,280646,0
+NTGR.US,D,20231003,000000,12.41,12.43,11.94,12.02,234298,0
+NTGR.US,D,20231004,000000,12.03,12.03,11.73,11.75,249243,0
+NTGR.US,D,20231005,000000,11.67,11.82,11.24,11.53,399961,0
+NTGR.US,D,20231006,000000,11.5,11.85,11.43,11.81,273523,0
+NTGR.US,D,20231009,000000,11.66,11.819,11.61,11.79,206604,0
+NTGR.US,D,20231010,000000,11.77,12.03,11.64,11.91,337335,0
+NTGR.US,D,20231011,000000,11.92,12.055,11.66,11.76,169120,0
+NTGR.US,D,20231012,000000,11.72,11.78,11.32,11.33,315583,0
+NTGR.US,D,20231013,000000,11.35,11.37,10.85,10.95,280328,0
+NTGR.US,D,20231016,000000,10.95,11.4399,10.95,11.3,527559,0
+NTGR.US,D,20231017,000000,11.19,11.79,11.19,11.72,334917,0
+NTGR.US,D,20231018,000000,11.56,11.56,11.15,11.41,205137,0
+NTGR.US,D,20231019,000000,11.44,11.5,11.15,11.17,217993,0
+NTGR.US,D,20231020,000000,11.23,11.23,10.96,10.97,176447,0
+NTGR.US,D,20231023,000000,10.93,10.94,10.66,10.75,251618,0
+NTGR.US,D,20231024,000000,10.78,10.99,10.75,10.94,337771,0
+NTGR.US,D,20231025,000000,10.83,10.84,10.4,10.43,340205,0
+NTGR.US,D,20231026,000000,10.98,12.53,10.65,12.48,951084,0
+NTGR.US,D,20231027,000000,12.43,13.16,12.43,12.86,833110,0
+NTGR.US,D,20231030,000000,12.79,12.87,12.32,12.54,367389,0
+NTGR.US,D,20231031,000000,12.48,12.8,12.48,12.64,263359,0
+NTGR.US,D,20231101,000000,12.58,12.59,12.05,12.1,258126,0
+NTGR.US,D,20231102,000000,12.32,12.51,12.28,12.43,470218,0
+NTGR.US,D,20231103,000000,12.57,13.03,12.57,12.85,317694,0
+NTGR.US,D,20231106,000000,12.88,13.08,12.78,12.99,227487,0
+NTGR.US,D,20231107,000000,12.91,13,12.66,12.71,209454,0
+NTGR.US,D,20231108,000000,12.64,12.81,12.52,12.64,153342,0
+NTGR.US,D,20231109,000000,12.77,12.77,12.215,12.26,181747,0
+NTGR.US,D,20231110,000000,12.32,12.56,12.12,12.49,144515,0
+NTGR.US,D,20231113,000000,12.43,12.43,12.141,12.29,149691,0
+NTGR.US,D,20231114,000000,12.73,13.05,12.68,13.05,242498,0
+NTGR.US,D,20231115,000000,13.05,13.18,12.78,12.99,252274,0
+NTGR.US,D,20231116,000000,12.88,12.88,12.35,12.58,188621,0
+NTGR.US,D,20231117,000000,12.82,12.97,12.46,12.73,193057,0
+NTGR.US,D,20231120,000000,12.75,12.95,12.65,12.84,188145,0
+NTGR.US,D,20231121,000000,12.79,12.79,12.53,12.65,183726,0
+NTGR.US,D,20231122,000000,12.75,12.9,12.675,12.87,141838,0
+NTGR.US,D,20231124,000000,12.88,13.07,12.86,13.01,90031,0
+NTGR.US,D,20231127,000000,12.93,12.97,12.72,12.91,220700,0
+NTGR.US,D,20231128,000000,12.96,13.01,12.805,12.97,237120,0
+NTGR.US,D,20231129,000000,13.17,13.2294,12.89,13.1,299364,0
+NTGR.US,D,20231130,000000,13.22,13.69,13.13,13.64,575475,0
+NTGR.US,D,20231201,000000,13.6,13.89,13.35,13.87,503561,0
+NTGR.US,D,20231204,000000,13.85,14.09,13.64,14.08,355427,0
+NTGR.US,D,20231205,000000,14.04,14.18,13.67,13.95,318788,0
+NTGR.US,D,20231206,000000,14.04,14.18,13.89,14.03,244239,0
+NTGR.US,D,20231207,000000,14.1,14.1,13.8401,14,210426,0
+NTGR.US,D,20231208,000000,14,14.26,13.91,13.99,261357,0
+NTGR.US,D,20231211,000000,14.04,14.4981,14.04,14.49,332056,0
+NTGR.US,D,20231212,000000,14.48,14.725,14.34,14.69,227852,0
+NTGR.US,D,20231213,000000,14.72,15.16,14.66,14.98,391892,0
+NTGR.US,D,20231214,000000,15.39,15.44,14.64,14.92,308362,0
+NTGR.US,D,20231215,000000,15.09,15.09,14.62,14.79,571348,0
+NTGR.US,D,20231218,000000,14.83,14.83,14.5,14.66,273510,0
+NTGR.US,D,20231219,000000,14.81,14.9301,14.63,14.87,258249,0
+NTGR.US,D,20231220,000000,14.88,15.13,14.49,14.52,320777,0
+NTGR.US,D,20231221,000000,14.63,14.82,14.52,14.78,145182,0
+NTGR.US,D,20231222,000000,14.83,15.04,14.68,14.75,123272,0
+NTGR.US,D,20231226,000000,14.77,15.04,14.75,14.95,138516,0
+NTGR.US,D,20231227,000000,14.92,15.07,14.87,14.94,138081,0
+NTGR.US,D,20231228,000000,14.94,14.99,14.8138,14.92,147355,0
+NTGR.US,D,20231229,000000,14.87,14.94,14.5586,14.58,123025,0
+NTGR.US,D,20240102,000000,14.59,14.695,14.28,14.29,193514,0
+NTGR.US,D,20240103,000000,14.16,14.5495,14.05,14.105,182331,0
+NTGR.US,D,20240104,000000,14.11,14.29,13.965,14.23,197667,0
+NTGR.US,D,20240105,000000,14.17,14.29,13.94,14.09,192045,0
+NTGR.US,D,20240108,000000,14.09,14.35,14.04,14.22,135816,0
+NTGR.US,D,20240109,000000,14.12,14.41,14.045,14.23,143599,0
+NTGR.US,D,20240110,000000,14.22,14.39,14.0102,14.12,128297,0
+NTGR.US,D,20240111,000000,14.12,14.17,13.755,13.98,192325,0
+NTGR.US,D,20240112,000000,14.18,14.37,13.95,13.98,120112,0
+NTGR.US,D,20240116,000000,13.9,13.9,13.69,13.87,364915,0
+NTGR.US,D,20240117,000000,13.74,13.86,13.6,13.82,192506,0
+NTGR.US,D,20240118,000000,13.86,14,13.76,13.99,173238,0
+NTGR.US,D,20240119,000000,14.07,14.13,13.77,14.06,146448,0
+NTGR.US,D,20240122,000000,14.16,14.36,14.02,14.34,147869,0
+NTGR.US,D,20240123,000000,14.67,14.67,14.45,14.5,143191,0
+NTGR.US,D,20240124,000000,14.64,14.64,14.28,14.43,150942,0
+NTGR.US,D,20240125,000000,14.6,14.77,14.575,14.74,136513,0
+NTGR.US,D,20240126,000000,14.88,14.95,14.69,14.8,204514,0
+NTGR.US,D,20240129,000000,14.82,14.86,14.665,14.83,165861,0
+NTGR.US,D,20240130,000000,14.76,14.76,14.49,14.63,344874,0
+NTGR.US,D,20240131,000000,14.55,14.57,14.15,14.2,310525,0
+NTGR.US,D,20240201,000000,13.98,14.525,13.98,14.41,355430,0
+NTGR.US,D,20240202,000000,14.28,14.63,14.07,14.55,268223,0
+NTGR.US,D,20240205,000000,14.48,14.48,14.13,14.23,261858,0
+NTGR.US,D,20240206,000000,14.19,14.32,14.13,14.31,333420,0
+NTGR.US,D,20240207,000000,14.38,14.43,14.16,14.32,229959,0
+NTGR.US,D,20240208,000000,13.89,13.995,12,13.2,636967,0
+NTGR.US,D,20240209,000000,13.15,13.1723,12.63,12.86,407670,0
+NTGR.US,D,20240212,000000,12.8,14.13,12.8,14.03,445346,0
+NTGR.US,D,20240213,000000,13.66,13.875,13.46,13.48,296672,0
+NTGR.US,D,20240214,000000,13.64,14.54,13.53,14.25,295708,0
+NTGR.US,D,20240215,000000,14.25,15.2,14.25,15.19,308044,0
+NTGR.US,D,20240216,000000,14.82,15.06,14.53,14.64,342613,0
+NTGR.US,D,20240220,000000,14.44,15.05,14.415,14.88,263081,0
+NTGR.US,D,20240221,000000,14.9,14.91,14.58,14.63,380579,0
+NTGR.US,D,20240222,000000,14.53,14.78,14.47,14.66,305830,0
+NTGR.US,D,20240223,000000,14.65,15.02,14.63,14.84,280938,0
+NTGR.US,D,20240226,000000,14.7,15.08,14.7,14.98,233673,0
+NTGR.US,D,20240227,000000,15.03,15.16,14.88,14.9,198479,0
+NTGR.US,D,20240228,000000,14.79,15.02,14.72,14.85,289096,0
+NTGR.US,D,20240229,000000,15.11,15.16,14.94,14.99,350545,0
+NTGR.US,D,20240301,000000,15.14,15.21,14.95,15.12,214746,0
+NTGR.US,D,20240304,000000,15.12,15.1632,14.825,14.94,231868,0
+NTGR.US,D,20240305,000000,14.86,14.9,14.53,14.54,118374,0
+NTGR.US,D,20240306,000000,14.55,15.02,14.46,14.85,176954,0
+NTGR.US,D,20240307,000000,14.96,15.0099,14.54,14.58,241640,0
+NTGR.US,D,20240308,000000,14.75,14.845,14.56,14.58,95945,0
+NTGR.US,D,20240311,000000,14.49,14.55,14.29,14.39,87364,0
+NTGR.US,D,20240312,000000,14.43,14.77,14.2963,14.68,152824,0
+NTGR.US,D,20240313,000000,14.61,14.9,14.61,14.78,128600,0
+NTGR.US,D,20240314,000000,14.69,14.75,14.405,14.565,211647,0
+NTGR.US,D,20240315,000000,14.49,14.69,14.42,14.59,428292,0
+NTGR.US,D,20240318,000000,14.55,14.79,14.36,14.7,233227,0
+NTGR.US,D,20240319,000000,14.57,14.83,14.47,14.82,172236,0
+NTGR.US,D,20240320,000000,14.72,15.36,14.72,15.3,163296,0
+NTGR.US,D,20240321,000000,15.41,15.79,15.39,15.5,275310,0
+NTGR.US,D,20240322,000000,15.5,15.58,15.375,15.44,140271,0
+NTGR.US,D,20240325,000000,15.5,15.68,15.445,15.67,104809,0
+NTGR.US,D,20240326,000000,15.71,15.93,15.71,15.73,152315,0
+NTGR.US,D,20240327,000000,15.85,15.8852,15.73,15.83,122251,0
+NTGR.US,D,20240328,000000,15.81,15.89,15.59,15.77,198129,0
+NTGR.US,D,20240401,000000,15.93,15.93,15.5,15.7,103790,0
+NTGR.US,D,20240402,000000,15.53,15.63,15.17,15.31,142615,0
+NTGR.US,D,20240403,000000,15.15,15.46,15.09,15.4,124989,0
+NTGR.US,D,20240404,000000,15.58,15.75,15.27,15.31,153028,0
+NTGR.US,D,20240405,000000,15.23,15.23,14.7,15.02,169722,0
+NTGR.US,D,20240408,000000,15.1,15.17,14.96,14.96,75327,0
+NTGR.US,D,20240409,000000,15,15.59,15,15.54,118446,0
+NTGR.US,D,20240410,000000,15.13,15.145,14.55,14.69,201197,0
+NTGR.US,D,20240411,000000,14.77,14.975,14.65,14.91,153240,0
+NTGR.US,D,20240412,000000,14.84,14.88,14.56,14.68,186629,0
+NTGR.US,D,20240415,000000,14.79,14.79,14.19,14.28,183875,0
+NTGR.US,D,20240416,000000,14.19,14.21,13.98,14.05,166068,0
+NTGR.US,D,20240417,000000,14.13,14.31,13.915,13.96,130897,0
+NTGR.US,D,20240418,000000,13.97,14.18,13.91,14.15,146404,0
+NTGR.US,D,20240419,000000,14.05,14.37,14.05,14.255,140563,0
+NTGR.US,D,20240422,000000,14.29,14.55,14.16,14.41,101850,0
+NTGR.US,D,20240423,000000,14.39,14.66,14.39,14.58,118073,0
+NTGR.US,D,20240424,000000,14.46,14.75,14.46,14.74,151270,0
+NTGR.US,D,20240425,000000,14.55,14.84,14.4,14.82,137140,0
+NTGR.US,D,20240426,000000,14.82,15.07,14.76,14.85,134677,0
+NTGR.US,D,20240429,000000,14.88,15.04,14.77,14.86,142795,0
+NTGR.US,D,20240430,000000,14.7,14.96,14.57,14.78,297350,0
+NTGR.US,D,20240501,000000,14.74,15.125,14.74,14.94,245807,0
+NTGR.US,D,20240502,000000,12.79,13,10.48,11.78,1476635,0
+NTGR.US,D,20240503,000000,12.12,12.12,11.515,11.63,581269,0
+NTGR.US,D,20240506,000000,11.65,12.38,11.65,12.06,386847,0
+NTGR.US,D,20240507,000000,12.13,12.21,11.45,11.49,394917,0
+NTGR.US,D,20240508,000000,11.58,11.69,11.43,11.58,337527,0
+NTGR.US,D,20240509,000000,11.6,12.065,11.57,12,295775,0
+NTGR.US,D,20240510,000000,12.02,12.2,11.77,12.04,284976,0
+NTGR.US,D,20240513,000000,12.08,12.44,12.08,12.08,311509,0
+NTGR.US,D,20240514,000000,12.2,12.34,12.17,12.31,254840,0
+NTGR.US,D,20240515,000000,12.34,13.44,12.33,13.08,423181,0
+NTGR.US,D,20240516,000000,13.11,13.41,13,13.06,311505,0
+NTGR.US,D,20240517,000000,13.16,13.19,12.715,12.9,284811,0
+NTGR.US,D,20240520,000000,12.86,12.92,12.58,12.59,186363,0
+NTGR.US,D,20240521,000000,12.53,12.66,12.39,12.49,221091,0
+NTGR.US,D,20240522,000000,12.49,12.94,12.45,12.92,265589,0
+NTGR.US,D,20240523,000000,12.92,13.01,12.66,12.93,245343,0
+NTGR.US,D,20240524,000000,12.95,13.94,12.95,13.38,429007,0
+NTGR.US,D,20240528,000000,13.4,13.62,13.34,13.61,283900,0
+NTGR.US,D,20240529,000000,13.52,13.88,13.32,13.73,297560,0
+NTGR.US,D,20240530,000000,13.74,13.91,13.6,13.68,213802,0
+NTGR.US,D,20240531,000000,13.71,13.86,13.44,13.81,398640,0
+NTGR.US,D,20240603,000000,13.98,13.98,13.55,13.705,247510,0
+NTGR.US,D,20240604,000000,13.57,13.68,13.22,13.43,198832,0
+NTGR.US,D,20240605,000000,13.44,13.75,13.33,13.73,239850,0
+NTGR.US,D,20240606,000000,13.64,14.59,13.565,14.34,308048,0
+NTGR.US,D,20240607,000000,14.27,14.3,13.895,14.09,200097,0
+NTGR.US,D,20240610,000000,14.04,14.26,13.79,14.24,244160,0
+NTGR.US,D,20240611,000000,14.24,14.89,14.06,14.84,233446,0
+NTGR.US,D,20240612,000000,15.1,15.56,14.85,15.35,230088,0
+NTGR.US,D,20240613,000000,15.39,15.39,14.9,14.91,154115,0
+NTGR.US,D,20240614,000000,14.71,14.805,14.4,14.55,160474,0
+NTGR.US,D,20240617,000000,14.5,14.66,14.38,14.64,196098,0
+NTGR.US,D,20240618,000000,14.63,14.81,14.43,14.73,190898,0
+NTGR.US,D,20240620,000000,14.61,14.65,14.42,14.46,161108,0
+NTGR.US,D,20240621,000000,14.51,14.62,14.23,14.36,696575,0
+NTGR.US,D,20240624,000000,14.36,14.72,14.28,14.42,188389,0
+NTGR.US,D,20240625,000000,14.4,15,14.33,14.98,173279,0
+NTGR.US,D,20240626,000000,14.86,14.97,14.66,14.85,166349,0
+NTGR.US,D,20240627,000000,14.92,15.01,14.63,14.73,182100,0
+NTGR.US,D,20240628,000000,14.86,15.33,14.78,15.3,285910,0
+NTGR.US,D,20240701,000000,15.33,15.33,14.725,14.87,155294,0
+NTGR.US,D,20240702,000000,14.86,14.9991,14.55,14.71,144503,0
+NTGR.US,D,20240703,000000,14.74,14.84,14.605,14.74,89680,0
+NTGR.US,D,20240705,000000,14.68,14.68,14.2,14.58,226850,0
+NTGR.US,D,20240708,000000,14.63,14.85,14.44,14.53,161673,0
+NTGR.US,D,20240709,000000,14.5,14.51,14.28,14.4,157363,0
+NTGR.US,D,20240710,000000,14.52,14.55,14.3,14.54,149800,0
+NTGR.US,D,20240711,000000,14.77,14.99,14.66,14.85,167382,0
+NTGR.US,D,20240712,000000,14.93,15.18,14.9,15,130621,0
+NTGR.US,D,20240715,000000,15.12,15.26,14.96,15.13,137703,0
+NTGR.US,D,20240716,000000,15.24,15.64,15.18,15.62,187134,0
+NTGR.US,D,20240717,000000,15.42,15.87,15.33,15.81,267589,0
+NTGR.US,D,20240718,000000,15.71,16.33,15.24,15.27,207696,0
+NTGR.US,D,20240719,000000,15.3,15.3,14.997,15.16,110275,0
+NTGR.US,D,20240722,000000,15.18,15.38,14.87,15.36,115035,0
+NTGR.US,D,20240723,000000,15.29,15.62,15.23,15.53,124862,0
+NTGR.US,D,20240724,000000,15.44,15.63,15.2,15.23,129981,0
+NTGR.US,D,20240725,000000,15.31,15.71,15.23,15.6,172482,0
+NTGR.US,D,20240726,000000,15.79,16.02,15.635,16,144049,0
+NTGR.US,D,20240729,000000,15.91,16,15.481,15.92,128511,0
+NTGR.US,D,20240730,000000,15.92,16.14,15.89,16.03,134370,0
+NTGR.US,D,20240731,000000,16.2,16.3,15.71,15.88,358195,0
+NTGR.US,D,20240801,000000,16.85,18.66,15.985,16.43,600999,0
+NTGR.US,D,20240802,000000,15.82,15.82,15.2101,15.25,292206,0
+NTGR.US,D,20240805,000000,14.26,14.84,13.955,14.59,305705,0
+NTGR.US,D,20240806,000000,14.64,14.81,14.42,14.62,305665,0
+NTGR.US,D,20240807,000000,14.85,15.25,14.85,15.03,226600,0
+NTGR.US,D,20240808,000000,15.22,15.45,15.03,15.36,152171,0
+NTGR.US,D,20240809,000000,15.33,15.36,14.98,15.19,157720,0
+NTGR.US,D,20240812,000000,15.3,15.42,14.86,14.99,204238,0
+NTGR.US,D,20240813,000000,15,15.53,14.865,15.47,172337,0
+NTGR.US,D,20240814,000000,15.5,15.6,15.06,15.17,133306,0
+NTGR.US,D,20240815,000000,15.41,15.72,15.38,15.49,149349,0
+NTGR.US,D,20240816,000000,15.15,15.44,15.15,15.16,208668,0
+NTGR.US,D,20240819,000000,15.05,15.58,15.05,15.55,201853,0
+NTGR.US,D,20240820,000000,15.5,16,15.36,15.92,152763,0
+NTGR.US,D,20240821,000000,15.98,16.22,15.77,16.05,193299,0
+NTGR.US,D,20240822,000000,16.02,16.02,15.51,15.55,107446,0
+NTGR.US,D,20240823,000000,15.67,15.97,15.35,15.78,138753,0
+NTGR.US,D,20240826,000000,15.88,16.62,15.78,16.59,343030,0
+NTGR.US,D,20240827,000000,16.66,16.66,15.95,15.96,185586,0
+NTGR.US,D,20240828,000000,15.93,16.46,15.77,16.21,160848,0
+NTGR.US,D,20240829,000000,16.34,16.49,16.11,16.24,155654,0
+NTGR.US,D,20240830,000000,16.2,16.28,15.96,16.23,209667,0
+NTGR.US,D,20240903,000000,16.62,17.09,16.16,16.32,321197,0
+NTGR.US,D,20240904,000000,16.38,17.17,16.2,16.72,252952,0
+NTGR.US,D,20240905,000000,16.73,16.79,15.975,16.07,213747,0
+NTGR.US,D,20240906,000000,16.11,16.3,15.525,15.76,221120,0
+NTGR.US,D,20240909,000000,15.8,16.09,15.66,15.91,164860,0
+NTGR.US,D,20240910,000000,15.98,16,15.68,15.96,134805,0
+NTGR.US,D,20240911,000000,15.87,15.97,15.4,15.93,324552,0
+NTGR.US,D,20240912,000000,19.67,21.9399,19.64,20.84,3260929,0
+NTGR.US,D,20240913,000000,21.55,22.62,21.03,21.94,1091968,0
+NTGR.US,D,20240916,000000,22.13,22.13,21.01,21.36,382801,0
+NTGR.US,D,20240917,000000,21.49,21.49,20.465,20.91,435354,0
+NTGR.US,D,20240918,000000,20.94,21.31,20.47,20.54,373986,0
+NTGR.US,D,20240919,000000,21.28,21.28,20.59,20.7,258330,0
+NTGR.US,D,20240920,000000,20.52,20.72,20.24,20.27,661067,0
+NTGR.US,D,20240923,000000,20.41,20.48,19.87,20.07,307670,0
+NTGR.US,D,20240924,000000,20.14,20.79,19.87,20.77,402690,0
+NTGR.US,D,20240925,000000,20.82,21,20.06,20.17,329337,0
+NTGR.US,D,20240926,000000,20.45,20.45,19.74,19.91,311131,0
+NTGR.US,D,20240927,000000,20.14,20.14,19.615,19.86,317227,0
+NTGR.US,D,20240930,000000,19.81,20.315,19.81,20.06,301138,0
+NTGR.US,D,20241001,000000,19.99,20.18,19.71,19.88,305990,0
+NTGR.US,D,20241002,000000,19.94,20.23,19.625,19.8,235429,0
+NTGR.US,D,20241003,000000,19.63,19.63,18.8801,19.06,255500,0
+NTGR.US,D,20241004,000000,19.25,19.38,18.98,19.3,142909,0
+NTGR.US,D,20241007,000000,19.21,19.52,19.01,19.27,152026,0
+NTGR.US,D,20241008,000000,19.4,20.68,19.17,20.65,454340,0
+NTGR.US,D,20241009,000000,20.59,21.25,20.35,20.65,267503,0
+NTGR.US,D,20241010,000000,20.37,20.58,19.76,19.87,349774,0
+NTGR.US,D,20241011,000000,19.9,20.98,19.9,20.85,225160,0
+NTGR.US,D,20241014,000000,20.85,20.94,20.49,20.69,138852,0
+NTGR.US,D,20241015,000000,20.72,21.36,20.63,21.08,221385,0
+NTGR.US,D,20241016,000000,21.35,21.69,21.02,21.65,236975,0
+NTGR.US,D,20241017,000000,21.51,22.24,21.2,21.84,343104,0
+NTGR.US,D,20241018,000000,21.81,22.055,21.46,21.52,200017,0
+NTGR.US,D,20241021,000000,21.49,21.69,21.09,21.19,185486,0
+NTGR.US,D,20241022,000000,21.16,21.22,20.823271,20.97,147409,0
+NTGR.US,D,20241023,000000,20.82,20.9,20.12,20.33,194751,0
+NTGR.US,D,20241024,000000,20.4,20.5199,19.97,20.16,180885,0
+NTGR.US,D,20241025,000000,20.24,20.62,20.17,20.22,160238,0
+NTGR.US,D,20241028,000000,20.43,20.58,20.2308,20.42,154345,0
+NTGR.US,D,20241029,000000,20.32,20.565,20.18,20.44,189394,0
+NTGR.US,D,20241030,000000,20.28,20.72,20.08,20.68,281923,0
+NTGR.US,D,20241031,000000,20.21,21.98,20.05,21.92,468315,0
+NTGR.US,D,20241101,000000,21.59,23.1,21.48,22.78,589501,0
+NTGR.US,D,20241104,000000,22.76,23.57,22.76,23.17,545076,0
+NTGR.US,D,20241105,000000,23.04,23.4,22.94,23.09,369674,0
+NTGR.US,D,20241106,000000,24,24.4,23.19,23.49,453186,0
+NTGR.US,D,20241107,000000,23.49,24.06,23.35,23.43,469853,0
+NTGR.US,D,20241108,000000,23.56,24.51,23.43,24.31,646463,0
+NTGR.US,D,20241111,000000,24.45,25.0625,24.45,24.67,423294,0
+NTGR.US,D,20241112,000000,24.49,24.6425,23.89,24.2,332176,0
+NTGR.US,D,20241113,000000,24.39,24.45,23.705,23.78,396470,0
+NTGR.US,D,20241114,000000,24.26,24.5607,23.69,24.15,366792,0
+NTGR.US,D,20241115,000000,24.36,24.515,23.88,24.15,500111,0
+NTGR.US,D,20241118,000000,24.04,24.92,23.83,24.46,414594,0
+NTGR.US,D,20241119,000000,24.4,24.425,23.91,24.17,405455,0
+NTGR.US,D,20241120,000000,24.23,24.34,23.66,24.1,215684,0
+NTGR.US,D,20241121,000000,24.15,24.3,23.88,23.91,241564,0
+NTGR.US,D,20241122,000000,24,24.43,23.97,24.3,344048,0
+NTGR.US,D,20241125,000000,24.48,25.02,24.23,24.31,449593,0
+NTGR.US,D,20241126,000000,24.3,25.2,24.3,25.07,414258,0
+NTGR.US,D,20241127,000000,25.2,25.3899,23.89,24.04,346005,0
+NTGR.US,D,20241129,000000,24.25,24.66,23.89,24.6,185161,0
+NTGR.US,D,20241202,000000,24.59,24.86,23.96,24.57,401713,0
+NTGR.US,D,20241203,000000,24.52,25.64,24.45,25.51,319009,0
+NTGR.US,D,20241204,000000,25.54,25.8,24.9,25.32,480071,0
+NTGR.US,D,20241205,000000,25.19,25.81,25.13,25.36,244388,0
+NTGR.US,D,20241206,000000,25.47,25.8,24.65,24.71,189428,0
+NTGR.US,D,20241209,000000,24.54,24.78,24.09,24.17,293767,0
+NTGR.US,D,20241210,000000,24.02,25.33,24.02,25.08,386279,0
+NTGR.US,D,20241211,000000,25.24,25.44,24.67,25.23,230035,0
+NTGR.US,D,20241212,000000,25.42,25.8,25.3,25.38,277537,0
+NTGR.US,D,20241213,000000,25.34,25.61,25.06,25.41,180057,0
+NTGR.US,D,20241216,000000,25.38,25.94,25.325,25.8,204864,0
+NTGR.US,D,20241217,000000,26,26.065,25.33,25.68,372144,0
+NTGR.US,D,20241218,000000,30.24,31.55,26.764,26.91,950835,0
+NTGR.US,D,20241219,000000,27.83,28.45,26.555,26.71,573536,0
+NTGR.US,D,20241220,000000,26.23,29.44,26.04,28,1114729,0
+NTGR.US,D,20241223,000000,28,28.14,26.95,27.19,456574,0
+NTGR.US,D,20241224,000000,27.16,28.45,26.95,28.39,250719,0
+NTGR.US,D,20241226,000000,28.29,29.08,28.225,29.03,280284,0
+NTGR.US,D,20241227,000000,29,29.02,27.67,28.14,312206,0
+NTGR.US,D,20241230,000000,27.85,28.1252,27.09,27.69,338605,0
+NTGR.US,D,20241231,000000,27.83,28.1002,27.24,27.87,272281,0
+NTGR.US,D,20250102,000000,27.95,27.95,26.7574,27.15,318468,0
+NTGR.US,D,20250103,000000,27.25,27.66,27.04,27.52,189328,0
+NTGR.US,D,20250106,000000,27.52,27.85,27.03,27.45,301457,0
+NTGR.US,D,20250107,000000,27.47,27.52,26.72,27.33,253118,0
+NTGR.US,D,20250108,000000,27.03,27.185,26.35,26.95,301161,0
+NTGR.US,D,20250110,000000,26.52,26.69,25.95,26.28,249205,0
+NTGR.US,D,20250113,000000,25.92,26.1199,25.55,25.94,249778,0
+NTGR.US,D,20250114,000000,26.07,26.92,26.07,26.28,200864,0
+NTGR.US,D,20250115,000000,26.98,27.245,26.36,26.8,210853,0
+NTGR.US,D,20250116,000000,26.81,27.03,26.43,26.64,225818,0
+NTGR.US,D,20250117,000000,26.85,27.32,26.73,27.17,211038,0
+NTGR.US,D,20250121,000000,27.43,27.74,27.07,27.59,359008,0
+NTGR.US,D,20250122,000000,27.73,28.43,27.65,28.21,296783,0
+NTGR.US,D,20250123,000000,28.06,28.67,27.9,28.65,276755,0
+NTGR.US,D,20250124,000000,28.5,28.81,27.8,27.85,268253,0
+NTGR.US,D,20250127,000000,27.34,27.34,25.47,25.82,497013,0
+NTGR.US,D,20250128,000000,25.94,26.52,25.82,26.49,301165,0
+NTGR.US,D,20250129,000000,26.02,26.75,25.97,26.65,335645,0
+NTGR.US,D,20250130,000000,26.93,28.08,26.93,27.76,267236,0
+NTGR.US,D,20250131,000000,27.8,28.32,27.145,27.65,659961,0
+NTGR.US,D,20250203,000000,27.01,27.55,26.7186,27.5,377252,0
+NTGR.US,D,20250204,000000,27.33,28.3,26.96,28.25,531645,0
+NTGR.US,D,20250205,000000,28.47,28.47,27.55,28.15,635693,0
+NTGR.US,D,20250206,000000,26,28.56,25.32,28.53,896117,0
+NTGR.US,D,20250207,000000,28.63,30.035,28.61,29.39,628822,0
+NTGR.US,D,20250210,000000,29.53,30.46,29.08,30.35,675223,0
+NTGR.US,D,20250211,000000,30.22,30.94,29.575,30.91,526859,0
+NTGR.US,D,20250212,000000,30.41,31,29.41,29.42,559380,0
+NTGR.US,D,20250213,000000,29.65,30.29,28.65,29.42,551303,0
+NTGR.US,D,20250214,000000,29.36,29.46,28.44,28.46,319499,0
+NTGR.US,D,20250218,000000,28.33,28.95,26.57,26.97,546410,0
+NTGR.US,D,20250219,000000,26.81,27.56,26.14,27.23,369999,0
+NTGR.US,D,20250220,000000,27.18,27.18,26.34,27.03,274935,0
+NTGR.US,D,20250221,000000,27.23,27.27,26.01,26.2,311337,0
+NTGR.US,D,20250224,000000,26.25,26.49,25.71,25.72,305678,0
+NTGR.US,D,20250225,000000,25.76,26.31,25.32,25.45,296503,0
+NTGR.US,D,20250226,000000,25.6,26.52,25.48,26.27,238765,0
+NTGR.US,D,20250227,000000,26.32,26.565,25.47,25.92,275096,0
+NTGR.US,D,20250228,000000,25.78,26.4,25.5061,26.3,259675,0
+NTGR.US,D,20250303,000000,26.39,26.58,24.8,24.87,411681,0
+NTGR.US,D,20250304,000000,24.49,25.3,24.14,24.77,457279,0
+NTGR.US,D,20250305,000000,24.71,25.01,24.36,24.8,386324,0
+NTGR.US,D,20250306,000000,24.38,24.59,23.7289,23.8,321454,0
+NTGR.US,D,20250307,000000,23.65,24.18,22.9,23.3,477574,0
+NTGR.US,D,20250310,000000,22.84,23.22,21.69,22.11,432824,0
+NTGR.US,D,20250311,000000,22.11,23.6,22.01,23.41,556896,0
+NTGR.US,D,20250312,000000,24,24.7814,23.55,24.4,622252,0
+NTGR.US,D,20250313,000000,24.15,24.271,22.85,23.64,369935,0
+NTGR.US,D,20250314,000000,23.92,24.33,23.69,23.9,327479,0
+NTGR.US,D,20250317,000000,23.94,24.8108,23.53,23.7,299282,0
+NTGR.US,D,20250318,000000,23.63,24.32,23.26,23.86,276322,0
+NTGR.US,D,20250319,000000,23.8,24.87,23.57,24.79,358068,0
+NTGR.US,D,20250320,000000,24.44,24.87,24.175,24.19,244056,0
+NTGR.US,D,20250321,000000,23.85,24.17,23.521,23.63,436639,0
+NTGR.US,D,20250324,000000,24.12,24.83,24.12,24.69,221283,0
+NTGR.US,D,20250325,000000,24.59,24.92,24.26,24.8,229538,0
+NTGR.US,D,20250326,000000,24.85,24.995,24.43,24.62,171442,0
+NTGR.US,D,20250327,000000,24.43,25.1299,24.355,24.83,230290,0
+NTGR.US,D,20250328,000000,24.71,24.83,24.285,24.72,248128,0
+NTGR.US,D,20250331,000000,24.27,24.64,24.03,24.46,545684,0
+NTGR.US,D,20250401,000000,24.38,24.98,24.13,24.92,264299,0
+NTGR.US,D,20250402,000000,24.42,25.84,24.42,24.9,334132,0
+NTGR.US,D,20250403,000000,23.45,23.925,21.1873,21.39,418706,0
+NTGR.US,D,20250404,000000,20.23,20.6,19.34,19.97,618745,0
+NTGR.US,D,20250407,000000,18.88,21.66,18.75,20.55,515196,0
+NTGR.US,D,20250408,000000,21.33,21.655,19.955,20.21,430966,0
+NTGR.US,D,20250409,000000,20.2,23.685,19.86,23.07,814986,0
+NTGR.US,D,20250410,000000,22.36,22.99,21.68,22.12,572687,0
+NTGR.US,D,20250411,000000,22.16,22.96,21.51,22.64,454467,0
+NTGR.US,D,20250414,000000,23.29,23.305,22.49,22.6,505875,0
+NTGR.US,D,20250415,000000,22.51,22.845,22.37,22.49,301650,0
+NTGR.US,D,20250416,000000,22.18,22.525,21.67,22.19,276798,0
+NTGR.US,D,20250417,000000,22.21,22.49,21.96,22.11,198999,0
+NTGR.US,D,20250421,000000,21.81,22.08,21,21.61,370405,0
+NTGR.US,D,20250422,000000,21.95,22.3213,21.76,21.96,324275,0
+NTGR.US,D,20250423,000000,22.65,22.96,21.98,22,296595,0
+NTGR.US,D,20250424,000000,22.04,22.66,22.04,22.43,252761,0
+NTGR.US,D,20250425,000000,22.38,24.78,22.38,24.76,579870,0
+NTGR.US,D,20250428,000000,24.74,24.91,23.87,24.32,438940,0
+NTGR.US,D,20250429,000000,24.32,24.51,23.85,24,476759,0
+NTGR.US,D,20250430,000000,23.7,24.56,23.49,24.12,537173,0
+NTGR.US,D,20250501,000000,28.1,30.3136,26.62,28,1337607,0
+NTGR.US,D,20250502,000000,27.3,28.68,26.13,27.82,766632,0
+NTGR.US,D,20250505,000000,27.52,27.95,27.06,27.08,377164,0
+NTGR.US,D,20250506,000000,26.58,27.59,26.32,27.48,460349,0
+NTGR.US,D,20250507,000000,27.54,29.29,27.445,28.67,752210,0
+NTGR.US,D,20250508,000000,28.98,29.195,28.29,28.91,454200,0
+NTGR.US,D,20250509,000000,29.04,29.33,28.69,29.17,410037,0
+NTGR.US,D,20250512,000000,30,30.69,29.075,29.37,504882,0
+NTGR.US,D,20250513,000000,29.48,29.9348,29.225,29.79,623033,0
+NTGR.US,D,20250514,000000,29.85,30.034,29.015,29.11,505388,0
+NTGR.US,D,20250515,000000,29.29,29.6399,28.96,29.34,450371,0
+NTGR.US,D,20250516,000000,29.34,30.4,29.34,30.38,814660,0
+NTGR.US,D,20250519,000000,30,31.32,29.95,31.25,449391,0
+NTGR.US,D,20250520,000000,31.29,31.48,30.66,30.68,365098,0
+NTGR.US,D,20250521,000000,30.31,30.5,29.75,29.97,500871,0
+NTGR.US,D,20250522,000000,29.84,30.43,29.83,29.86,309434,0
+NTGR.US,D,20250523,000000,29.27,29.63,28.73,28.795,384170,0
+NTGR.US,D,20250527,000000,29.18,30.51,28.82,30.47,606305,0
+NTGR.US,D,20250528,000000,30.73,31.145,30.03,30.09,537691,0
+NTGR.US,D,20250529,000000,30.28,30.358,29.33,29.58,392602,0
+NTGR.US,D,20250530,000000,29.48,29.49,28.55,29.33,564814,0
+NTGR.US,D,20250602,000000,29.33,29.6799,29.01,29.12,303384,0
+NTGR.US,D,20250603,000000,29.27,30.635,28.69,30.15,709883,0
+NTGR.US,D,20250604,000000,30.23,30.66,29.935,30.26,552533,0
+NTGR.US,D,20250605,000000,30.44,30.7969,30,30.16,276047,0
+NTGR.US,D,20250606,000000,30.65,30.65,30.05,30.215,206329,0
+NTGR.US,D,20250609,000000,30.37,30.48,30.096,30.17,455959,0
+NTGR.US,D,20250610,000000,30.18,30.48,29.703,30.47,287504,0
+NTGR.US,D,20250611,000000,30.59,31.4527,29.5,29.83,629659,0
+NTGR.US,D,20250612,000000,29.62,29.86,29.23,29.31,239870,0
+NTGR.US,D,20250613,000000,28.76,28.76,27.445,27.445,559933,0
+NTGR.US,D,20250616,000000,27.86,28.305,27.16,27.35,457414,0
+NTGR.US,D,20250617,000000,27.08,27.55,27.01,27.22,431793,0
+NTGR.US,D,20250618,000000,27.22,27.675,26.66,26.7,266635,0
+NTGR.US,D,20250620,000000,26.92,27.085,26.345,26.56,624657,0
+NTGR.US,D,20250623,000000,26.45,27.93,26.45,27.93,496360,0
+NTGR.US,D,20250624,000000,28.38,28.655,28.04,28.49,561368,0
+NTGR.US,D,20250625,000000,28.75,29.215,28.37,28.49,257094,0
+NTGR.US,D,20250626,000000,28.56,28.71,27.72,28.62,567068,0
+NTGR.US,D,20250627,000000,28.71,28.8961,28.075,28.39,408879,0
+NTGR.US,D,20250630,000000,29.02,29.24,28.58,29.07,724336,0
+NTGR.US,D,20250701,000000,28.92,29.655,28.617,29.45,472804,0
+NTGR.US,D,20250702,000000,29.26,29.26,28.535,29.09,263333,0
+NTGR.US,D,20250703,000000,29.08,29.68,29.04,29.41,217803,0
+NTGR.US,D,20250707,000000,29.31,29.93,29.2,29.89,327708,0
+NTGR.US,D,20250708,000000,29.96,30.43,29.825,30.24,395049,0
+NTGR.US,D,20250709,000000,30.28,30.28,29.49,29.98,331664,0
+NTGR.US,D,20250710,000000,29.79,29.99,29.04,29.38,316874,0
+NTGR.US,D,20250711,000000,29.25,29.3764,28.855,29.14,250197,0
+NTGR.US,D,20250714,000000,29.21,30.15,29.085,30,260390,0
+NTGR.US,D,20250715,000000,30.02,30.17,29.34,29.375,258449,0
+NTGR.US,D,20250716,000000,29.995,29.995,28.749355,29.01,336962,0
+NTGR.US,D,20250717,000000,29.13,29.37,28.58,28.7,329950,0
+NTGR.US,D,20250718,000000,28.94,28.94,27.73,27.79,418998,0
+NTGR.US,D,20250721,000000,27.86,28.03,27.32,27.49,411672,0
+NTGR.US,D,20250722,000000,27.32,27.7878,25.86,26.03,529727,0
+NTGR.US,D,20250723,000000,26.19,26.42,25.99,26.27,323899,0
+NTGR.US,D,20250724,000000,26.22,26.3257,25.77,26.02,393125,0
+NTGR.US,D,20250725,000000,26.04,26.04,25.515,25.78,529386,0
+NTGR.US,D,20250728,000000,26.08,26.08,25.41,25.52,414129,0
+NTGR.US,D,20250729,000000,25.65,26.1,25.02,25.09,455669,0
+NTGR.US,D,20250730,000000,25.14,25.4399,24.39,24.66,665440,0
+NTGR.US,D,20250731,000000,24.18,25,21.59,23.25,1345243,0
+NTGR.US,D,20250801,000000,22.62,22.77,21.68,22.5,807440,0
+NTGR.US,D,20250804,000000,22.66,24.18,22.66,23.69,1195728,0
+NTGR.US,D,20250805,000000,24.02,24.38,23.6,23.94,708063,0
+NTGR.US,D,20250806,000000,24.06,25.21,23.99,24.85,743930,0
+NTGR.US,D,20250807,000000,25.06,25.296,24.45,24.73,532328,0
+NTGR.US,D,20250808,000000,24.95,25.35,24.8862,25.14,583937,0
+NTGR.US,D,20250811,000000,25.11,25.88,25.1,25.22,545657,0
+NTGR.US,D,20250812,000000,25.45,25.99,24.96,25.11,457788,0
+NTGR.US,D,20250813,000000,25.25,25.74,24.817,25.51,445897,0
+NTGR.US,D,20250814,000000,24.95,25.22,24.22,24.46,397846,0
+NTGR.US,D,20250815,000000,24.51,24.885,24.17,24.37,373273,0
+NTGR.US,D,20250818,000000,24.42,24.795,24.3,24.64,294856,0
+NTGR.US,D,20250819,000000,24.68,25.14,24.52,24.99,469801,0
+NTGR.US,D,20250820,000000,24.76,25.1,24.4,25,362360,0
+NTGR.US,D,20250821,000000,24.82,25.16,24.585,24.61,263098,0
+NTGR.US,D,20250822,000000,26.05,28.55,25.38,27.48,998398,0
+NTGR.US,D,20250825,000000,26.77,27.66,26.77,27,389782,0
+NTGR.US,D,20250826,000000,26.99,27.198,26.815,27.09,430902,0
+NTGR.US,D,20250827,000000,26.83,27.17,26.83,27.12,223506,0
+NTGR.US,D,20250828,000000,27.13,27.28,26.7,26.77,299325,0
+NTGR.US,D,20250829,000000,26.77,27.21,26.275,27.17,490852,0
+NTGR.US,D,20250902,000000,26.58,26.98,26.485,26.9,351265,0
+NTGR.US,D,20250903,000000,26.9,27.31,26.765,27.29,240120,0
+NTGR.US,D,20250904,000000,27.56,28.05,27.315,27.98,268228,0
+NTGR.US,D,20250905,000000,28.11,28.3899,27.5798,27.95,228536,0
+NTGR.US,D,20250908,000000,28.12,28.52,27.91,28.15,221539,0
+NTGR.US,D,20250909,000000,28,28.32,27.7401,28.3,222144,0
+NTGR.US,D,20250910,000000,28.5,28.58,28,28.37,201403,0
+NTGR.US,D,20250911,000000,28.5,29.06,28.45,29.03,251213,0
+NTGR.US,D,20250912,000000,28.99,29.06,28.35,28.65,315168,0
+NTGR.US,D,20250915,000000,28.73,29.39,28.725,29.03,320463,0
+NTGR.US,D,20250916,000000,29.03,29.24,28.635,28.95,267749,0
+NTGR.US,D,20250917,000000,28.95,29.185,28.48,28.63,214761,0
+NTGR.US,D,20250918,000000,29.07,29.54,28.99,29.32,393195,0
+NTGR.US,D,20250919,000000,29.31,29.4516,28.96,29.12,492711,0
+NTGR.US,D,20250922,000000,29.28,29.28,28.28,28.7,352828,0
+NTGR.US,D,20250923,000000,28.89,29.08,28.47,28.73,201390,0
+NTGR.US,D,20250924,000000,28.56,28.79,28.14,28.73,308652,0
+NTGR.US,D,20250925,000000,28.31,28.86,28.255,28.86,246817,0
+NTGR.US,D,20250926,000000,28.91,29.49,28.46,29.25,319735,0
+NTGR.US,D,20250929,000000,29.76,32.58,29.645,31.52,1055024,0
+NTGR.US,D,20250930,000000,31.22,32.42,30.7504,32.39,749488,0
+NTGR.US,D,20251001,000000,32.53,33.93,32.14,33.74,646756,0
+NTGR.US,D,20251002,000000,34.07,34.49,33.24,33.32,378336,0
+NTGR.US,D,20251003,000000,33.52,33.97,33.05,33.09,340125,0
+NTGR.US,D,20251006,000000,33.12,33.45,32.2,32.59,604784,0
+NTGR.US,D,20251007,000000,32.9,32.99,31.7206,32.31,272211,0
+NTGR.US,D,20251008,000000,32.42,33.11,32.42,33.06,212745,0
+NTGR.US,D,20251009,000000,33.11,36.8616,31.75,36.01,1860245,0
+NTGR.US,D,20251010,000000,36.01,36.6026,34.08,35.18,1186051,0
+NTGR.US,D,20251013,000000,35.49,35.92,33.28,34.49,665384,0
+NTGR.US,D,20251014,000000,33.96,35.7,33.77,34.83,755285,0
+NTGR.US,D,20251015,000000,35.67,35.67,34.2501,34.84,452415,0
+NTGR.US,D,20251016,000000,35.1,35.1,32.28,32.46,763705,0
+NTGR.US,D,20251017,000000,32.85,33.225,32.27,32.42,604002,0
+NTGR.US,D,20251020,000000,32.59,33.08,31.55,32.77,392863,0
+NTGR.US,D,20251021,000000,32.6,32.69,31.905,32.18,271276,0
+NTGR.US,D,20251022,000000,32.2,32.23,31.215,31.76,366041,0
+NTGR.US,D,20251023,000000,31.69,32.54,31.44,32.19,220420,0
+NTGR.US,D,20251024,000000,32.5,33.21,32.4111,32.99,271749,0
+NTGR.US,D,20251027,000000,33.4,33.5,32.63,33.23,281496,0
+NTGR.US,D,20251028,000000,33.14,34.37,32.98,33.91,349496,0
+NTGR.US,D,20251029,000000,33.88,34.37,33.38,33.61,577241,0
+NTGR.US,D,20251030,000000,31.73,34.98,28.8,33.89,1558300,0
+NTGR.US,D,20251031,000000,33.81,35.095,33.3,34.72,540637,0
+NTGR.US,D,20251103,000000,34.26,34.37,31.535,31.65,522948,0
+NTGR.US,D,20251104,000000,30.21,30.765,29.61,29.77,550099,0
+NTGR.US,D,20251105,000000,29.7,29.97,29.01,29.3,717627,0
+NTGR.US,D,20251106,000000,29.31,29.885,29.03,29.18,356679,0
+NTGR.US,D,20251107,000000,28.95,29.365,28.805,29.31,364655,0
+NTGR.US,D,20251110,000000,30.03,30.21,29.49,29.63,360607,0
+NTGR.US,D,20251111,000000,29.58,29.663,28.81,29.27,355782,0
+NTGR.US,D,20251112,000000,29.65,30.4599,29.18,29.73,394550,0
+NTGR.US,D,20251113,000000,29.72,29.74,27.475,27.55,640686,0
+NTGR.US,D,20251114,000000,26.67,28.14,26.45,27.74,455481,0
+NTGR.US,D,20251117,000000,27.3,27.425,24.925,25.3,601029,0
+NTGR.US,D,20251118,000000,25.04,25.9399,24.55,24.64,521510,0
+NTGR.US,D,20251119,000000,24.73,25.195,24.355,24.39,394910,0
+NTGR.US,D,20251120,000000,24.82,25.99,24.2,24.31,653969,0
+NTGR.US,D,20251121,000000,24.31,25.27,24.155,24.99,434399,0
+NTGR.US,D,20251124,000000,25.11,25.88,25.11,25.38,717314,0
+NTGR.US,D,20251125,000000,25.34,26.02,25.155,25.5,519151,0
+NTGR.US,D,20251126,000000,25.7,26.32,25.2753,25.97,519418,0
+NTGR.US,D,20251128,000000,26.27,26.47,25.81,26.45,327262,0
+NTGR.US,D,20251201,000000,26.06,26.335,25.72,25.83,281637,0
+NTGR.US,D,20251202,000000,26,26.05,25.48,25.55,263984,0
+NTGR.US,D,20251203,000000,25.68,26.245,25.315,26.21,341634,0
+NTGR.US,D,20251204,000000,26.21,27.15,26.05,26.89,407026,0
+NTGR.US,D,20251205,000000,26.89,27.12,26.47,26.62,335628,0
+NTGR.US,D,20251208,000000,26.9,27.34,26.605,26.92,343704,0
+NTGR.US,D,20251209,000000,26.78,26.975,26.54,26.58,315712,0
+NTGR.US,D,20251210,000000,26.44,26.625,25.62,25.76,594348,0
+NTGR.US,D,20251211,000000,25.8,26.24,25.295,25.39,610717,0
+NTGR.US,D,20251212,000000,25.49,25.49,24.2501,24.57,414195,0
+NTGR.US,D,20251215,000000,24.73,24.89,23.28,23.52,562893,0
+NTGR.US,D,20251216,000000,23.3,24.355,22.985,24.07,623286,0
+NTGR.US,D,20251217,000000,24.09,24.34,23.44,23.71,330108,0
+NTGR.US,D,20251218,000000,24.13,24.35,23.84,23.97,326324,0
+NTGR.US,D,20251219,000000,23.88,24.455,23.88,24.39,678646,0
+NTGR.US,D,20251222,000000,24.41,24.9,24.39,24.45,374135,0
+NTGR.US,D,20251223,000000,24.45,25.06,24.39,24.56,303520,0
+NTGR.US,D,20251224,000000,24.55,24.7,24.315,24.53,189853,0
+NTGR.US,D,20251226,000000,24.53,24.79,24.135,24.63,334691,0
+NTGR.US,D,20251229,000000,24.52,24.56,24.03,24.32,389608,0
+NTGR.US,D,20251230,000000,24.21,24.805,23.93,24.57,370122,0
+NTGR.US,D,20251231,000000,24.37,24.915,24.28,24.53,346549,0
+NTGR.US,D,20260102,000000,24.7,25.025,24.15,24.3,286700,0
+NTGR.US,D,20260105,000000,24.49,24.81,23.9501,24.46,338192,0
+NTGR.US,D,20260106,000000,24.46,24.67,23.73,24.18,452903,0
+NTGR.US,D,20260107,000000,24.28,24.4099,23.51,24.01,392856,0
+NTGR.US,D,20260108,000000,23.91,24.06,23.08,23.35,303161,0
+NTGR.US,D,20260109,000000,23.51,23.965,23.13,23.68,317960,0
+NTGR.US,D,20260112,000000,23.44,23.456,23,23.32,240719,0
+NTGR.US,D,20260113,000000,23.33,23.535,22.79,22.96,418063,0
+NTGR.US,D,20260114,000000,22.85,22.86,22.13,22.38,404843,0
+NTGR.US,D,20260115,000000,22.53,22.9,22.38,22.68,466577,0
+NTGR.US,D,20260116,000000,22.78,22.795,21.87,22.43,629940,0
+NTGR.US,D,20260120,000000,21.86,22.12,21.49,21.52,540612,0
+NTGR.US,D,20260121,000000,21.68,21.71,20.96,21.51,446221,0
+NTGR.US,D,20260122,000000,21.73,22.33,21.58,21.62,372528,0
+NTGR.US,D,20260123,000000,21.55,21.685,21.095,21.19,372161,0
+NTGR.US,D,20260126,000000,21.31,21.86,21.28,21.6,647481,0
+NTGR.US,D,20260127,000000,21.71,21.96,21.58,21.76,379618,0
+NTGR.US,D,20260128,000000,21.83,22.2175,21.35,21.42,552019,0
+NTGR.US,D,20260129,000000,21.24,21.245,20.495,20.88,604434,0
+NTGR.US,D,20260130,000000,20.78,21.085,20.67,20.91,547260,0
+NTGR.US,D,20260202,000000,20.78,21.465,20.5,20.87,538870,0
+NTGR.US,D,20260203,000000,20.91,21.305,20.225,20.95,745870,0
+NTGR.US,D,20260204,000000,21.04,21.24,20.05,20.17,887931,0
+NTGR.US,D,20260205,000000,20.53,21.29,19,19.87,1460144,0
+NTGR.US,D,20260206,000000,20.17,20.875,20.16,20.5,1133726,0
+NTGR.US,D,20260209,000000,20.5,21.355,20.26,20.72,774905,0
+NTGR.US,D,20260210,000000,20.74,21.09,20.51,20.61,826075,0
+NTGR.US,D,20260211,000000,20.66,20.815,20.205,20.53,526390,0
+NTGR.US,D,20260212,000000,20.22,20.745,19.77,20.45,742000,0
+NTGR.US,D,20260213,000000,20.93,21.961,20.9,21.94,734496,0
+NTGR.US,D,20260217,000000,21.86,21.96,20.74,21.26,455004,0
+NTGR.US,D,20260218,000000,21.07,21.445,20.51,20.695,569573,0
diff --git a/daily/us/nasdaq stocks/2/ntrso.us.txt b/daily/us/nasdaq stocks/2/ntrso.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c49c53286d9c052746e0dac069404507ed86f745
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntrso.us.txt	
@@ -0,0 +1,1564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTRSO.US,D,20191127,000000,24.161,24.255,24.107,24.255,154224,0
+NTRSO.US,D,20191129,000000,24.273,25.637,24.233,24.667,1928823,0
+NTRSO.US,D,20191202,000000,24.514,24.514,24.236,24.399,118166,0
+NTRSO.US,D,20191203,000000,24.361,24.432,24.284,24.351,386987,0
+NTRSO.US,D,20191204,000000,24.341,24.447,24.332,24.428,402368,0
+NTRSO.US,D,20191205,000000,24.447,24.447,24.169,24.227,346499,0
+NTRSO.US,D,20191206,000000,24.265,24.332,24.13,24.265,331858,0
+NTRSO.US,D,20191209,000000,24.303,24.418,24.301,24.399,88522,0
+NTRSO.US,D,20191210,000000,24.409,24.477,24.341,24.361,54686,0
+NTRSO.US,D,20191211,000000,24.409,24.457,24.293,24.409,170170,0
+NTRSO.US,D,20191212,000000,24.409,24.457,24.313,24.399,158314,0
+NTRSO.US,D,20191213,000000,24.428,24.504,24.422,24.485,114361,0
+NTRSO.US,D,20191216,000000,24.504,24.553,24.457,24.457,124111,0
+NTRSO.US,D,20191217,000000,24.553,24.553,24.477,24.514,146911,0
+NTRSO.US,D,20191218,000000,24.61,24.62,24.514,24.543,57903,0
+NTRSO.US,D,20191219,000000,24.59,24.649,24.524,24.585,88720,0
+NTRSO.US,D,20191220,000000,24.572,24.763,24.563,24.745,355098,0
+NTRSO.US,D,20191223,000000,24.735,24.854,24.677,24.807,212290,0
+NTRSO.US,D,20191224,000000,24.841,24.869,24.771,24.773,67871,0
+NTRSO.US,D,20191226,000000,24.773,25.109,24.773,25.071,186800,0
+NTRSO.US,D,20191227,000000,25.023,25.167,24.706,24.754,235140,0
+NTRSO.US,D,20191230,000000,24.869,25.036,24.686,24.918,112687,0
+NTRSO.US,D,20191231,000000,25.023,25.338,24.792,25.061,402837,0
+NTRSO.US,D,20200102,000000,25.167,25.176,24.922,24.975,194481,0
+NTRSO.US,D,20200103,000000,24.822,25.109,24.822,24.994,287090,0
+NTRSO.US,D,20200106,000000,25.089,25.099,24.84,24.945,189656,0
+NTRSO.US,D,20200107,000000,24.936,25.061,24.849,24.869,98190,0
+NTRSO.US,D,20200108,000000,24.994,25.032,24.812,24.936,104589,0
+NTRSO.US,D,20200109,000000,24.984,24.99,24.879,24.933,45927,0
+NTRSO.US,D,20200110,000000,24.927,24.975,24.908,24.919,50273,0
+NTRSO.US,D,20200113,000000,25.023,25.023,24.879,25.023,53962,0
+NTRSO.US,D,20200114,000000,25.023,25.032,24.883,24.975,65016,0
+NTRSO.US,D,20200115,000000,24.975,24.975,24.859,24.927,43488,0
+NTRSO.US,D,20200116,000000,24.945,24.945,24.849,24.918,63048,0
+NTRSO.US,D,20200117,000000,24.927,24.984,24.849,24.927,108728,0
+NTRSO.US,D,20200121,000000,24.936,24.936,24.893,24.908,22127,0
+NTRSO.US,D,20200122,000000,24.832,25.071,24.832,25.032,45176,0
+NTRSO.US,D,20200123,000000,25.051,25.051,24.989,25.003,19217,0
+NTRSO.US,D,20200124,000000,25.051,25.081,24.953,25.003,42805,0
+NTRSO.US,D,20200127,000000,25.032,25.128,24.983,25.051,107500,0
+NTRSO.US,D,20200128,000000,25.081,25.109,24.955,25.023,28553,0
+NTRSO.US,D,20200129,000000,25.071,25.071,24.994,25.032,32668,0
+NTRSO.US,D,20200130,000000,24.965,25.109,24.965,25.099,27190,0
+NTRSO.US,D,20200131,000000,25.099,25.167,24.984,25.167,67465,0
+NTRSO.US,D,20200203,000000,25.167,25.167,25.113,25.128,16482,0
+NTRSO.US,D,20200204,000000,25.167,25.272,25.137,25.272,30663,0
+NTRSO.US,D,20200205,000000,25.137,25.234,25.099,25.205,155818,0
+NTRSO.US,D,20200206,000000,25.234,25.234,25.128,25.205,67284,0
+NTRSO.US,D,20200207,000000,25.224,25.262,25.223,25.262,42359,0
+NTRSO.US,D,20200210,000000,25.272,25.36,25.185,25.307,46705,0
+NTRSO.US,D,20200211,000000,25.282,25.58,25.234,25.497,114918,0
+NTRSO.US,D,20200212,000000,25.531,25.55,25.338,25.348,57648,0
+NTRSO.US,D,20200213,000000,25.444,25.454,25.348,25.397,25891,0
+NTRSO.US,D,20200214,000000,25.45,25.55,25.31,25.52,42679,0
+NTRSO.US,D,20200218,000000,25.536,25.597,25.531,25.597,27220,0
+NTRSO.US,D,20200219,000000,25.588,25.637,25.464,25.464,28758,0
+NTRSO.US,D,20200220,000000,25.54,25.588,25.428,25.586,24654,0
+NTRSO.US,D,20200221,000000,25.588,25.588,25.461,25.526,18226,0
+NTRSO.US,D,20200224,000000,25.195,25.511,25.176,25.176,14116,0
+NTRSO.US,D,20200225,000000,25.454,25.454,24.936,24.955,23556,0
+NTRSO.US,D,20200226,000000,25.081,25.119,24.802,24.849,26640,0
+NTRSO.US,D,20200227,000000,25.119,25.119,24.332,24.61,72164,0
+NTRSO.US,D,20200228,000000,24.188,24.735,24.188,24.351,133432,0
+NTRSO.US,D,20200302,000000,24.514,24.859,24.409,24.859,34221,0
+NTRSO.US,D,20200303,000000,24.936,25.234,24.572,24.936,50649,0
+NTRSO.US,D,20200304,000000,25.032,25.282,25.032,25.282,27747,0
+NTRSO.US,D,20200305,000000,24.994,25.348,24.888,25.119,115055,0
+NTRSO.US,D,20200306,000000,24.706,25.062,24.696,24.888,99846,0
+NTRSO.US,D,20200309,000000,24.351,24.49,24.092,24.102,65697,0
+NTRSO.US,D,20200310,000000,24.6,24.6,24.054,24.121,229862,0
+NTRSO.US,D,20200311,000000,24.092,24.102,23.661,23.978,70520,0
+NTRSO.US,D,20200312,000000,23.328,23.393,21.666,22.146,185092,0
+NTRSO.US,D,20200313,000000,23.094,23.465,22.497,23.426,82207,0
+NTRSO.US,D,20200316,000000,22.146,22.947,21.52,21.813,64716,0
+NTRSO.US,D,20200317,000000,21.822,21.998,21.255,21.588,102985,0
+NTRSO.US,D,20200318,000000,21.295,21.295,17.883,18.352,74547,0
+NTRSO.US,D,20200319,000000,18.577,19.946,16.719,18.616,181896,0
+NTRSO.US,D,20200320,000000,18.87,22.038,18.86,19.354,97749,0
+NTRSO.US,D,20200323,000000,20.18,20.18,16.983,17.804,355923,0
+NTRSO.US,D,20200324,000000,18.86,20.532,18.098,19.887,105603,0
+NTRSO.US,D,20200325,000000,19.555,23.025,19.447,22.028,150909,0
+NTRSO.US,D,20200326,000000,22.683,23.559,22.497,23.465,100215,0
+NTRSO.US,D,20200327,000000,23.221,23.465,22.811,23.055,34379,0
+NTRSO.US,D,20200330,000000,23.084,23.407,22.575,23.27,49852,0
+NTRSO.US,D,20200331,000000,22.899,23.465,22.899,23.387,86685,0
+NTRSO.US,D,20200401,000000,23.172,23.27,22.645,22.967,74152,0
+NTRSO.US,D,20200402,000000,22.625,22.967,22.497,22.967,22790,0
+NTRSO.US,D,20200403,000000,22.657,22.703,22.4,22.566,37107,0
+NTRSO.US,D,20200406,000000,23.407,23.407,22.996,23.025,39355,0
+NTRSO.US,D,20200407,000000,23.46,23.524,23.069,23.524,49929,0
+NTRSO.US,D,20200408,000000,23.554,23.944,23.25,23.74,94136,0
+NTRSO.US,D,20200409,000000,23.954,24.492,23.808,24.404,101829,0
+NTRSO.US,D,20200413,000000,24.208,24.326,23.954,24.326,34348,0
+NTRSO.US,D,20200414,000000,24.433,24.492,23.964,24.072,55779,0
+NTRSO.US,D,20200415,000000,24.199,24.463,23.825,24.404,55453,0
+NTRSO.US,D,20200416,000000,24.248,24.531,24.248,24.473,74431,0
+NTRSO.US,D,20200417,000000,24.541,24.873,24.473,24.561,128751,0
+NTRSO.US,D,20200420,000000,24.443,24.639,24.345,24.463,76571,0
+NTRSO.US,D,20200421,000000,24.443,24.453,24.12,24.345,63461,0
+NTRSO.US,D,20200422,000000,24.459,24.521,24.326,24.326,71723,0
+NTRSO.US,D,20200423,000000,24.482,24.521,24.12,24.473,435083,0
+NTRSO.US,D,20200424,000000,24.561,24.632,24.355,24.355,162088,0
+NTRSO.US,D,20200427,000000,24.345,24.521,24.324,24.443,79924,0
+NTRSO.US,D,20200428,000000,24.473,24.482,24.296,24.296,140898,0
+NTRSO.US,D,20200429,000000,24.443,24.57,24.296,24.463,90345,0
+NTRSO.US,D,20200430,000000,24.443,24.531,24.375,24.501,393118,0
+NTRSO.US,D,20200501,000000,24.394,24.531,24.394,24.463,72704,0
+NTRSO.US,D,20200504,000000,24.345,24.443,24.335,24.423,55237,0
+NTRSO.US,D,20200505,000000,24.551,24.551,24.228,24.277,39229,0
+NTRSO.US,D,20200506,000000,24.335,24.385,24.169,24.199,107180,0
+NTRSO.US,D,20200507,000000,24.306,24.364,24.15,24.169,579107,0
+NTRSO.US,D,20200508,000000,24.326,24.326,24.003,24.15,197115,0
+NTRSO.US,D,20200511,000000,24.218,24.267,24.184,24.248,52150,0
+NTRSO.US,D,20200512,000000,24.218,24.326,24.132,24.267,26958,0
+NTRSO.US,D,20200513,000000,24.248,24.287,24.013,24.072,51738,0
+NTRSO.US,D,20200514,000000,24.101,24.169,23.721,24.15,19845,0
+NTRSO.US,D,20200515,000000,24.15,24.385,24.052,24.287,30929,0
+NTRSO.US,D,20200518,000000,24.433,24.433,24.169,24.248,47503,0
+NTRSO.US,D,20200519,000000,24.179,24.314,24.032,24.052,62630,0
+NTRSO.US,D,20200520,000000,24.003,24.199,23.964,24.189,79238,0
+NTRSO.US,D,20200521,000000,24.179,24.326,24.144,24.316,29633,0
+NTRSO.US,D,20200522,000000,24.365,24.423,24.311,24.404,36015,0
+NTRSO.US,D,20200526,000000,24.404,24.551,24.404,24.473,47249,0
+NTRSO.US,D,20200527,000000,24.619,24.619,24.428,24.58,21785,0
+NTRSO.US,D,20200528,000000,24.501,24.629,24.501,24.619,22159,0
+NTRSO.US,D,20200529,000000,24.589,24.629,24.492,24.57,51941,0
+NTRSO.US,D,20200601,000000,24.589,24.609,24.521,24.57,38672,0
+NTRSO.US,D,20200602,000000,24.584,24.737,24.584,24.687,26965,0
+NTRSO.US,D,20200603,000000,24.639,24.737,24.57,24.667,59359,0
+NTRSO.US,D,20200604,000000,24.599,24.717,24.541,24.57,93560,0
+NTRSO.US,D,20200605,000000,24.667,24.737,24.511,24.511,88246,0
+NTRSO.US,D,20200608,000000,24.639,24.873,24.443,24.873,85365,0
+NTRSO.US,D,20200609,000000,24.677,24.922,24.609,24.908,45156,0
+NTRSO.US,D,20200610,000000,24.739,24.991,24.707,24.932,49422,0
+NTRSO.US,D,20200611,000000,24.737,24.932,24.551,24.609,47156,0
+NTRSO.US,D,20200612,000000,24.752,24.86,24.672,24.672,66885,0
+NTRSO.US,D,20200615,000000,24.524,24.89,24.376,24.89,31314,0
+NTRSO.US,D,20200616,000000,24.93,25.177,24.88,25.167,118581,0
+NTRSO.US,D,20200617,000000,25.058,25.167,25.048,25.127,41700,0
+NTRSO.US,D,20200618,000000,25.127,25.246,25.019,25.157,40691,0
+NTRSO.US,D,20200619,000000,25.157,25.266,25.112,25.256,50345,0
+NTRSO.US,D,20200622,000000,25.231,25.266,25.098,25.098,30243,0
+NTRSO.US,D,20200623,000000,25.098,25.177,25.019,25.167,22333,0
+NTRSO.US,D,20200624,000000,25.135,25.147,24.989,25.068,27111,0
+NTRSO.US,D,20200625,000000,25.058,25.177,25.029,25.137,14823,0
+NTRSO.US,D,20200626,000000,25.127,25.152,24.999,25.093,42673,0
+NTRSO.US,D,20200629,000000,25.048,25.137,25.019,25.137,36680,0
+NTRSO.US,D,20200630,000000,25.137,25.226,25.048,25.048,110556,0
+NTRSO.US,D,20200701,000000,25.226,25.286,25.142,25.246,22436,0
+NTRSO.US,D,20200702,000000,25.266,25.276,25.137,25.216,26449,0
+NTRSO.US,D,20200706,000000,25.276,25.434,25.266,25.365,31102,0
+NTRSO.US,D,20200707,000000,25.351,25.424,25.261,25.414,16219,0
+NTRSO.US,D,20200708,000000,25.378,25.464,25.226,25.276,32203,0
+NTRSO.US,D,20200709,000000,25.326,25.612,25.226,25.612,33494,0
+NTRSO.US,D,20200710,000000,25.592,25.612,25.424,25.503,45030,0
+NTRSO.US,D,20200713,000000,25.583,25.602,25.493,25.493,12503,0
+NTRSO.US,D,20200714,000000,25.408,25.503,25.395,25.444,17436,0
+NTRSO.US,D,20200715,000000,25.454,25.77,25.454,25.77,22822,0
+NTRSO.US,D,20200716,000000,25.523,25.86,25.523,25.8,15068,0
+NTRSO.US,D,20200717,000000,25.77,26.008,25.77,25.968,17199,0
+NTRSO.US,D,20200720,000000,26.038,26.146,25.82,26.146,25282,0
+NTRSO.US,D,20200721,000000,26.067,26.354,26.067,26.285,32358,0
+NTRSO.US,D,20200722,000000,26.364,26.447,26.206,26.226,46870,0
+NTRSO.US,D,20200723,000000,26.384,26.394,26.047,26.394,24708,0
+NTRSO.US,D,20200724,000000,26.275,26.439,26.265,26.394,37410,0
+NTRSO.US,D,20200727,000000,26.305,26.443,26.305,26.413,14629,0
+NTRSO.US,D,20200728,000000,26.374,26.547,26.374,26.463,13965,0
+NTRSO.US,D,20200729,000000,26.453,26.75,26.453,26.641,41518,0
+NTRSO.US,D,20200730,000000,26.69,26.76,26.545,26.641,24132,0
+NTRSO.US,D,20200731,000000,26.76,26.799,26.661,26.799,15066,0
+NTRSO.US,D,20200803,000000,26.789,26.838,26.738,26.809,16388,0
+NTRSO.US,D,20200804,000000,26.7,26.839,26.69,26.839,27880,0
+NTRSO.US,D,20200805,000000,26.839,26.849,26.681,26.849,22088,0
+NTRSO.US,D,20200806,000000,26.75,26.76,26.503,26.503,12452,0
+NTRSO.US,D,20200807,000000,26.7,26.839,26.488,26.819,29571,0
+NTRSO.US,D,20200810,000000,26.839,26.918,26.74,26.918,16658,0
+NTRSO.US,D,20200811,000000,26.908,27.019,26.829,26.843,19534,0
+NTRSO.US,D,20200812,000000,26.997,27.057,26.908,26.997,12282,0
+NTRSO.US,D,20200813,000000,26.977,27.126,26.928,26.948,18375,0
+NTRSO.US,D,20200814,000000,26.938,27.225,26.938,27.071,27701,0
+NTRSO.US,D,20200817,000000,27.175,27.208,27.007,27.096,19599,0
+NTRSO.US,D,20200818,000000,27.057,27.294,27.057,27.195,30731,0
+NTRSO.US,D,20200819,000000,27.304,27.304,27.007,27.082,51240,0
+NTRSO.US,D,20200820,000000,27.027,27.244,27.027,27.244,15551,0
+NTRSO.US,D,20200821,000000,27.175,27.256,27.126,27.19,6160,0
+NTRSO.US,D,20200824,000000,27.175,27.314,27.116,27.314,11396,0
+NTRSO.US,D,20200825,000000,27.293,27.314,27.215,27.284,16395,0
+NTRSO.US,D,20200826,000000,27.294,27.393,27.146,27.284,47190,0
+NTRSO.US,D,20200827,000000,27.324,27.324,27.205,27.225,19214,0
+NTRSO.US,D,20200828,000000,27.244,27.289,27.037,27.037,41618,0
+NTRSO.US,D,20200831,000000,27.136,27.304,27.106,27.155,127171,0
+NTRSO.US,D,20200901,000000,27.165,27.235,27.088,27.136,22710,0
+NTRSO.US,D,20200902,000000,27.16,27.16,27.057,27.057,80707,0
+NTRSO.US,D,20200903,000000,27.155,27.19,26.977,27.155,32333,0
+NTRSO.US,D,20200904,000000,27.185,27.185,26.948,27.017,17868,0
+NTRSO.US,D,20200908,000000,26.888,27.106,26.869,26.888,8245,0
+NTRSO.US,D,20200909,000000,26.994,26.994,26.908,26.958,11011,0
+NTRSO.US,D,20200910,000000,27.106,27.235,27.066,27.086,32489,0
+NTRSO.US,D,20200911,000000,27.225,27.225,27.057,27.086,37050,0
+NTRSO.US,D,20200914,000000,27.15,27.39,27.09,27.11,15704,0
+NTRSO.US,D,20200915,000000,27.27,27.315,27.105,27.2136,16471,0
+NTRSO.US,D,20200916,000000,27.25,27.39,27.25,27.345,13903,0
+NTRSO.US,D,20200917,000000,27.3,27.3899,27.21,27.21,110128,0
+NTRSO.US,D,20200918,000000,27.39,27.39,27.1493,27.25,14371,0
+NTRSO.US,D,20200921,000000,27,27.25,26.9989,27.13,23196,0
+NTRSO.US,D,20200922,000000,27.25,27.27,27.16,27.25,15526,0
+NTRSO.US,D,20200923,000000,27.25,27.26,26.95,27,18404,0
+NTRSO.US,D,20200924,000000,27.05,27.08,26.78,26.93,10374,0
+NTRSO.US,D,20200925,000000,27.02,27.33,26.975,27.1392,20071,0
+NTRSO.US,D,20200928,000000,27.24,27.3,27.16,27.29,131813,0
+NTRSO.US,D,20200929,000000,27.29,27.29,27.18,27.25,54297,0
+NTRSO.US,D,20200930,000000,27.25,27.25,27,27.01,49674,0
+NTRSO.US,D,20201001,000000,27.28,27.28,27.1367,27.25,42354,0
+NTRSO.US,D,20201002,000000,27.01,27.25,27.01,27.25,36364,0
+NTRSO.US,D,20201005,000000,27.25,27.29,27.16,27.17,68432,0
+NTRSO.US,D,20201006,000000,27.24,27.3,27.16,27.18,16135,0
+NTRSO.US,D,20201007,000000,27.24,27.2899,27.16,27.25,27327,0
+NTRSO.US,D,20201008,000000,27.24,27.3437,27.18,27.18,77702,0
+NTRSO.US,D,20201009,000000,27.25,27.2779,27.15,27.26,13322,0
+NTRSO.US,D,20201012,000000,27.32,27.4,27.2488,27.4,15979,0
+NTRSO.US,D,20201013,000000,27.2954,27.49,27.26,27.49,22192,0
+NTRSO.US,D,20201014,000000,27.45,27.45,27.18,27.3,41229,0
+NTRSO.US,D,20201015,000000,27.3,27.38,27.18,27.37,35554,0
+NTRSO.US,D,20201016,000000,27.43,27.4831,27.22,27.22,40199,0
+NTRSO.US,D,20201019,000000,27.29,27.29,26.99,27.06,16551,0
+NTRSO.US,D,20201020,000000,27.28,27.28,26.85,26.91,36459,0
+NTRSO.US,D,20201021,000000,27.04,27.22,26.655,26.76,19161,0
+NTRSO.US,D,20201022,000000,26.92,27.02,26.67,27.02,20282,0
+NTRSO.US,D,20201023,000000,27.08,27.17,27,27.17,24091,0
+NTRSO.US,D,20201026,000000,26.93,27.2,26.92,27.1,17793,0
+NTRSO.US,D,20201027,000000,27.12,27.12,26.82,26.82,30963,0
+NTRSO.US,D,20201028,000000,26.97,26.97,26.48,26.55,27174,0
+NTRSO.US,D,20201029,000000,26.44,26.52,26.325,26.35,55960,0
+NTRSO.US,D,20201030,000000,26.45,26.53,26.1796,26.48,58278,0
+NTRSO.US,D,20201102,000000,26.41,26.54,26.25,26.46,55100,0
+NTRSO.US,D,20201103,000000,26.42,26.59,26.26,26.26,29038,0
+NTRSO.US,D,20201104,000000,26.55,26.74,26.55,26.69,11867,0
+NTRSO.US,D,20201105,000000,26.81,26.96,26.7,26.96,19708,0
+NTRSO.US,D,20201106,000000,26.96,26.96,26.69,26.72,12701,0
+NTRSO.US,D,20201109,000000,27.06,27.175,26.95,27.05,23973,0
+NTRSO.US,D,20201110,000000,26.97,27.07,26.73,26.73,48289,0
+NTRSO.US,D,20201111,000000,26.81,26.9193,26.8,26.85,13294,0
+NTRSO.US,D,20201112,000000,26.91,26.9491,26.8125,26.94,8349,0
+NTRSO.US,D,20201113,000000,26.95,26.95,26.8,26.95,38657,0
+NTRSO.US,D,20201116,000000,26.98,27.46,26.98,27.42,87339,0
+NTRSO.US,D,20201117,000000,27.39,27.4,27.1897,27.31,19176,0
+NTRSO.US,D,20201118,000000,27.35,27.39,27.24,27.3,23383,0
+NTRSO.US,D,20201119,000000,27.38,27.38,27.11,27.26,18205,0
+NTRSO.US,D,20201120,000000,27.37,27.37,27.22,27.3,13463,0
+NTRSO.US,D,20201123,000000,27.37,27.445,27.37,27.4377,16524,0
+NTRSO.US,D,20201124,000000,27.48,27.552,27.395,27.47,15382,0
+NTRSO.US,D,20201125,000000,27.54,27.54,27.43,27.45,19553,0
+NTRSO.US,D,20201127,000000,27.52,27.55,27.45,27.55,9705,0
+NTRSO.US,D,20201130,000000,27.45,27.51,27.17,27.18,58683,0
+NTRSO.US,D,20201201,000000,27.3,27.4199,27.2,27.29,13902,0
+NTRSO.US,D,20201202,000000,27.27,27.42,27.1901,27.305,11979,0
+NTRSO.US,D,20201203,000000,27.42,27.48,27.37,27.48,11990,0
+NTRSO.US,D,20201204,000000,27.48,27.62,27.48,27.62,32404,0
+NTRSO.US,D,20201207,000000,27.49,27.73,27.48,27.69,12520,0
+NTRSO.US,D,20201208,000000,27.69,27.89,27.52,27.85,27470,0
+NTRSO.US,D,20201209,000000,27.89,28.01,27.86,28.01,35737,0
+NTRSO.US,D,20201210,000000,27.955,28.07,27.77,27.82,34464,0
+NTRSO.US,D,20201211,000000,27.77,27.95,27.77,27.92,28997,0
+NTRSO.US,D,20201214,000000,27.66,27.74,27.55,27.69,18262,0
+NTRSO.US,D,20201215,000000,27.58,27.72,27.55,27.71,19544,0
+NTRSO.US,D,20201216,000000,27.7,27.9,27.7,27.9,30983,0
+NTRSO.US,D,20201217,000000,27.825,27.94,27.81,27.94,19138,0
+NTRSO.US,D,20201218,000000,27.83,28,27.83,28,17672,0
+NTRSO.US,D,20201221,000000,27.99,28.07,27.87,28.03,39561,0
+NTRSO.US,D,20201222,000000,27.97,28.031,27.77,27.81,49520,0
+NTRSO.US,D,20201223,000000,27.885,27.885,27.41,27.41,108991,0
+NTRSO.US,D,20201224,000000,27.41,27.7,27.4,27.5,10222,0
+NTRSO.US,D,20201228,000000,27.565,27.6681,27.48,27.64,9356,0
+NTRSO.US,D,20201229,000000,27.51,27.61,27.46,27.57,7754,0
+NTRSO.US,D,20201230,000000,27.5,27.71,27.43,27.71,27623,0
+NTRSO.US,D,20201231,000000,27.55,27.78,27.43,27.78,26189,0
+NTRSO.US,D,20210104,000000,27.54,27.68,27.45,27.46,13036,0
+NTRSO.US,D,20210105,000000,27.42,27.5799,27.27,27.31,30370,0
+NTRSO.US,D,20210106,000000,27.27,27.27,26.675,26.77,189928,0
+NTRSO.US,D,20210107,000000,26.67,26.72,26.38,26.47,67439,0
+NTRSO.US,D,20210108,000000,26.63,26.7,26.5258,26.7,58583,0
+NTRSO.US,D,20210111,000000,26.47,26.6525,26.44,26.54,27150,0
+NTRSO.US,D,20210112,000000,26.5,26.54,26.25,26.47,36774,0
+NTRSO.US,D,20210113,000000,26.47,26.84,26.47,26.69,29738,0
+NTRSO.US,D,20210114,000000,26.8,27.03,26.77,26.79,22983,0
+NTRSO.US,D,20210115,000000,26.86,26.91,26.72,26.75,23121,0
+NTRSO.US,D,20210119,000000,26.84,26.8536,26.6,26.76,30707,0
+NTRSO.US,D,20210120,000000,26.76,26.87,26.73,26.86,28568,0
+NTRSO.US,D,20210121,000000,26.8592,26.98,26.78,26.82,15973,0
+NTRSO.US,D,20210122,000000,26.89,27.02,26.8355,26.99,9687,0
+NTRSO.US,D,20210125,000000,27.12,27.12,26.76,26.86,21307,0
+NTRSO.US,D,20210126,000000,26.9,26.98,26.79,26.88,22763,0
+NTRSO.US,D,20210127,000000,26.78,26.88,26.55,26.58,18706,0
+NTRSO.US,D,20210128,000000,26.57,26.83,26.525,26.71,13776,0
+NTRSO.US,D,20210129,000000,26.72,26.81,26.47,26.8,37420,0
+NTRSO.US,D,20210201,000000,26.74,26.82,26.6606,26.73,14791,0
+NTRSO.US,D,20210202,000000,26.79,26.97,26.74,26.95,14331,0
+NTRSO.US,D,20210203,000000,26.97,26.97,26.69,26.7,26982,0
+NTRSO.US,D,20210204,000000,26.78,26.95,26.6356,26.95,34117,0
+NTRSO.US,D,20210205,000000,26.9,27.12,26.845,27.01,36606,0
+NTRSO.US,D,20210208,000000,27.06,27.06,26.9554,27.04,8841,0
+NTRSO.US,D,20210209,000000,27.04,27.27,26.91,27.24,31517,0
+NTRSO.US,D,20210210,000000,27.1,27.36,27.1,27.36,32574,0
+NTRSO.US,D,20210211,000000,27.26,27.36,27.05,27.1,26983,0
+NTRSO.US,D,20210212,000000,27.14,27.14,26.78,26.9,11209,0
+NTRSO.US,D,20210216,000000,26.89,26.89,26.54,26.54,30537,0
+NTRSO.US,D,20210217,000000,26.61,26.83,26.49,26.61,21989,0
+NTRSO.US,D,20210218,000000,26.6,26.6,26.2979,26.38,30478,0
+NTRSO.US,D,20210219,000000,26.32,26.41,26.28,26.4,15962,0
+NTRSO.US,D,20210222,000000,26.48,26.48,26.23,26.24,17672,0
+NTRSO.US,D,20210223,000000,26.15,26.2504,26.12,26.18,25291,0
+NTRSO.US,D,20210224,000000,26.18,26.18,26.02,26.03,32126,0
+NTRSO.US,D,20210225,000000,26.06,26.06,25.75,25.8,41346,0
+NTRSO.US,D,20210226,000000,25.83,26.09,25.785,26.07,40963,0
+NTRSO.US,D,20210301,000000,26.02,26.33,26.02,26.25,20417,0
+NTRSO.US,D,20210302,000000,26.31,26.53,26.255,26.41,16648,0
+NTRSO.US,D,20210303,000000,26.25,26.51,26.25,26.44,9296,0
+NTRSO.US,D,20210304,000000,26.33,26.56,26.23,26.28,23516,0
+NTRSO.US,D,20210305,000000,26.37,26.55,26.2511,26.49,12381,0
+NTRSO.US,D,20210308,000000,26.45,26.51,26.38,26.51,15143,0
+NTRSO.US,D,20210309,000000,26.62,26.71,26.45,26.71,10368,0
+NTRSO.US,D,20210310,000000,26.75,26.75,26.575,26.67,26800,0
+NTRSO.US,D,20210311,000000,26.73,26.91,26.62,26.91,31425,0
+NTRSO.US,D,20210312,000000,26.62,26.62,26.3238,26.6,20037,0
+NTRSO.US,D,20210315,000000,26.64,26.65,26.3901,26.56,26856,0
+NTRSO.US,D,20210316,000000,26.66,26.8999,26.5117,26.72,20394,0
+NTRSO.US,D,20210317,000000,26.58,26.6899,26.4301,26.6899,18461,0
+NTRSO.US,D,20210318,000000,26.63,26.63,26.314,26.314,12144,0
+NTRSO.US,D,20210319,000000,26.4,26.52,26.31,26.52,9554,0
+NTRSO.US,D,20210322,000000,26.35,26.62,26.35,26.62,10565,0
+NTRSO.US,D,20210323,000000,26.62,26.64,26.56,26.64,13539,0
+NTRSO.US,D,20210324,000000,26.66,26.84,26.6125,26.7733,21078,0
+NTRSO.US,D,20210325,000000,26.77,26.81,26.6,26.75,12209,0
+NTRSO.US,D,20210326,000000,26.83,26.83,26.62,26.77,66063,0
+NTRSO.US,D,20210329,000000,26.59,26.66,26.52,26.66,7064,0
+NTRSO.US,D,20210330,000000,26.59,26.776,26.5,26.77,75018,0
+NTRSO.US,D,20210331,000000,26.81,26.85,26.8,26.8,24113,0
+NTRSO.US,D,20210401,000000,26.93,27.04,26.8431,27,25188,0
+NTRSO.US,D,20210405,000000,27.02,27.1621,26.9591,27.14,26217,0
+NTRSO.US,D,20210406,000000,27.18,27.34,27.1,27.3,26851,0
+NTRSO.US,D,20210407,000000,27.29,27.3,27.1501,27.241,21977,0
+NTRSO.US,D,20210408,000000,27.3,27.3,27.0401,27.3,18265,0
+NTRSO.US,D,20210409,000000,27.29,27.3727,27.26,27.26,13558,0
+NTRSO.US,D,20210412,000000,27.39,27.4078,27.1709,27.37,11710,0
+NTRSO.US,D,20210413,000000,27.28,27.42,27.2,27.38,15656,0
+NTRSO.US,D,20210414,000000,27.41,27.4199,27.295,27.3,10447,0
+NTRSO.US,D,20210415,000000,27.38,27.39,27.24,27.39,8130,0
+NTRSO.US,D,20210416,000000,27.43,27.43,27.33,27.36,13984,0
+NTRSO.US,D,20210419,000000,27.38,27.42,27.29,27.41,17531,0
+NTRSO.US,D,20210420,000000,27.42,27.54,27.3,27.44,38461,0
+NTRSO.US,D,20210421,000000,27.44,27.5296,27.42,27.49,13138,0
+NTRSO.US,D,20210422,000000,27.41,27.5,27.41,27.47,37302,0
+NTRSO.US,D,20210423,000000,27.5,27.58,27.43,27.52,20649,0
+NTRSO.US,D,20210426,000000,27.6,27.64,27.53,27.64,35533,0
+NTRSO.US,D,20210427,000000,27.64,27.64,27.43,27.43,19921,0
+NTRSO.US,D,20210428,000000,27.53,27.53,27.37,27.39,32154,0
+NTRSO.US,D,20210429,000000,27.54,27.54,27.23,27.27,22604,0
+NTRSO.US,D,20210430,000000,27.27,27.45,27.11,27.11,60429,0
+NTRSO.US,D,20210503,000000,27.24,27.35,27.15,27.26,58585,0
+NTRSO.US,D,20210504,000000,27.24,27.35,27.23,27.35,14887,0
+NTRSO.US,D,20210505,000000,27.35,27.41,27.21,27.4,23589,0
+NTRSO.US,D,20210506,000000,27.32,27.4068,27.21,27.23,48114,0
+NTRSO.US,D,20210507,000000,27.26,27.3,27.21,27.25,27263,0
+NTRSO.US,D,20210510,000000,27.25,27.29,27.18,27.19,15408,0
+NTRSO.US,D,20210511,000000,27.18,27.19,26.9595,27.04,17766,0
+NTRSO.US,D,20210512,000000,27,27,26.7,26.7,16690,0
+NTRSO.US,D,20210513,000000,26.62,26.93,26.62,26.83,17768,0
+NTRSO.US,D,20210514,000000,26.85,26.89,26.74,26.85,12020,0
+NTRSO.US,D,20210517,000000,26.87,26.87,26.72,26.74,5499,0
+NTRSO.US,D,20210518,000000,26.7106,26.93,26.71,26.88,23597,0
+NTRSO.US,D,20210519,000000,26.81,26.83,26.69,26.795,14074,0
+NTRSO.US,D,20210520,000000,26.82,27.12,26.82,27.12,11128,0
+NTRSO.US,D,20210521,000000,27.18,27.19,27.03,27.03,28775,0
+NTRSO.US,D,20210524,000000,27.2,27.2884,27.1593,27.19,12189,0
+NTRSO.US,D,20210525,000000,27.22,27.23,27.155,27.2,31219,0
+NTRSO.US,D,20210526,000000,27.24,27.24,27.05,27.141,14864,0
+NTRSO.US,D,20210527,000000,27.05,27.21,27.05,27.17,13146,0
+NTRSO.US,D,20210528,000000,27.21,27.4,27.21,27.4,32176,0
+NTRSO.US,D,20210601,000000,27.4,27.45,27.3773,27.4,56544,0
+NTRSO.US,D,20210602,000000,27.45,27.45,27.4145,27.45,110890,0
+NTRSO.US,D,20210603,000000,27.44,27.44,27.31,27.4,26077,0
+NTRSO.US,D,20210604,000000,27.37,27.45,27.3111,27.44,9355,0
+NTRSO.US,D,20210607,000000,27.4257,27.45,27.4257,27.45,11249,0
+NTRSO.US,D,20210608,000000,27.45,27.49,27.4144,27.45,24807,0
+NTRSO.US,D,20210609,000000,27.42,27.5,27.42,27.44,11785,0
+NTRSO.US,D,20210610,000000,27.45,27.45,27.42,27.45,8437,0
+NTRSO.US,D,20210611,000000,27.45,27.45,27.38,27.45,9194,0
+NTRSO.US,D,20210614,000000,27.21,27.31,27.06,27.31,25184,0
+NTRSO.US,D,20210615,000000,27.31,27.44,27.238,27.44,16768,0
+NTRSO.US,D,20210616,000000,27.43,27.43,27.37,27.42,4391,0
+NTRSO.US,D,20210617,000000,27.43,27.47,27.3412,27.44,29821,0
+NTRSO.US,D,20210618,000000,27.41,27.47,27.3486,27.47,4255,0
+NTRSO.US,D,20210621,000000,27.47,27.65,27.46,27.64,16038,0
+NTRSO.US,D,20210622,000000,27.62,27.74,27.4658,27.74,15560,0
+NTRSO.US,D,20210623,000000,27.685,27.83,27.626,27.83,8659,0
+NTRSO.US,D,20210624,000000,27.84,27.86,27.66,27.75,42219,0
+NTRSO.US,D,20210625,000000,27.79,27.79,27.63,27.75,17839,0
+NTRSO.US,D,20210628,000000,27.77,27.77,27.591,27.6,16854,0
+NTRSO.US,D,20210629,000000,27.64,27.7,27.5609,27.69,28329,0
+NTRSO.US,D,20210630,000000,27.55,27.8,27.55,27.74,76279,0
+NTRSO.US,D,20210701,000000,27.75,27.75,27.5,27.59,48577,0
+NTRSO.US,D,20210702,000000,27.58,27.58,27.555,27.56,4340,0
+NTRSO.US,D,20210706,000000,27.57,27.68,27.55,27.68,13492,0
+NTRSO.US,D,20210707,000000,27.66,27.81,27.6281,27.81,26554,0
+NTRSO.US,D,20210708,000000,27.6781,27.84,27.46,27.46,26438,0
+NTRSO.US,D,20210709,000000,27.6,27.73,27.57,27.57,7594,0
+NTRSO.US,D,20210712,000000,27.64,27.72,26.8,27.42,82449,0
+NTRSO.US,D,20210713,000000,27.3907,27.48,27.24,27.39,24632,0
+NTRSO.US,D,20210714,000000,27.39,27.3908,27.22,27.39,24729,0
+NTRSO.US,D,20210715,000000,27.38,27.42,27.2415,27.2415,7643,0
+NTRSO.US,D,20210716,000000,27.41,27.41,27.2,27.2,40143,0
+NTRSO.US,D,20210719,000000,27.12,27.27,27.12,27.13,10578,0
+NTRSO.US,D,20210720,000000,27.23,27.31,27.16,27.24,9046,0
+NTRSO.US,D,20210721,000000,27.24,27.3,27.06,27.13,31299,0
+NTRSO.US,D,20210722,000000,27.15,27.22,26.98,27.13,8665,0
+NTRSO.US,D,20210723,000000,27.14,27.14,26.99,27.07,8103,0
+NTRSO.US,D,20210726,000000,27.02,27.0713,26.96,27.0274,18245,0
+NTRSO.US,D,20210727,000000,27.025,27.025,26.9221,27,3160,0
+NTRSO.US,D,20210728,000000,27,27.03,26.85,27.03,7736,0
+NTRSO.US,D,20210729,000000,27.02,27.1566,27.02,27.14,22125,0
+NTRSO.US,D,20210730,000000,27.16,27.31,27.1,27.31,9484,0
+NTRSO.US,D,20210802,000000,27.26,27.505,27.26,27.49,23902,0
+NTRSO.US,D,20210803,000000,27.48,27.56,27.38,27.52,15683,0
+NTRSO.US,D,20210804,000000,27.57,27.57,27.47,27.56,6983,0
+NTRSO.US,D,20210805,000000,27.58,27.67,27.565,27.65,13492,0
+NTRSO.US,D,20210806,000000,27.46,27.65,27.46,27.6,16071,0
+NTRSO.US,D,20210809,000000,27.52,27.61,27.48,27.48,6870,0
+NTRSO.US,D,20210810,000000,27.6,27.6,27.04,27.38,14522,0
+NTRSO.US,D,20210811,000000,27.38,27.465,27.37,27.44,6868,0
+NTRSO.US,D,20210812,000000,27.44,27.5448,27.27,27.49,18083,0
+NTRSO.US,D,20210813,000000,27.48,27.59,27.47,27.47,7875,0
+NTRSO.US,D,20210816,000000,27.5867,27.5867,27.535,27.545,7612,0
+NTRSO.US,D,20210817,000000,27.5,27.59,27.45,27.46,11097,0
+NTRSO.US,D,20210818,000000,27.4304,27.53,27.32,27.53,7249,0
+NTRSO.US,D,20210819,000000,27.33,27.5215,27.33,27.49,12112,0
+NTRSO.US,D,20210820,000000,27.49,27.65,27.4497,27.51,28731,0
+NTRSO.US,D,20210823,000000,27.6092,27.62,27.54,27.54,6132,0
+NTRSO.US,D,20210824,000000,27.64,27.65,27.49,27.517,19277,0
+NTRSO.US,D,20210825,000000,27.56,27.58,27.49,27.55,10054,0
+NTRSO.US,D,20210826,000000,27.56,27.57,27.41,27.4128,13802,0
+NTRSO.US,D,20210827,000000,27.5,27.645,27.475,27.645,10905,0
+NTRSO.US,D,20210830,000000,27.62,27.76,27.62,27.74,8729,0
+NTRSO.US,D,20210831,000000,27.7,27.79,27.599,27.72,38318,0
+NTRSO.US,D,20210901,000000,27.73,27.91,27.73,27.91,17754,0
+NTRSO.US,D,20210902,000000,27.93,27.99,27.82,27.99,14728,0
+NTRSO.US,D,20210903,000000,27.98,27.98,27.81,27.98,8910,0
+NTRSO.US,D,20210907,000000,27.93,27.96,27.84,27.9,7236,0
+NTRSO.US,D,20210908,000000,27.8,27.865,27.7247,27.76,13620,0
+NTRSO.US,D,20210909,000000,27.89,27.97,27.77,27.9,7733,0
+NTRSO.US,D,20210910,000000,27.9,27.93,27.76,27.93,12323,0
+NTRSO.US,D,20210913,000000,27.97,27.98,27.8655,27.88,10485,0
+NTRSO.US,D,20210914,000000,27.67,27.72,27.57,27.72,27418,0
+NTRSO.US,D,20210915,000000,27.72,27.77,27.579,27.7,5484,0
+NTRSO.US,D,20210916,000000,27.74,27.8695,27.679,27.8,18331,0
+NTRSO.US,D,20210917,000000,27.8,27.8,27.66,27.7,7018,0
+NTRSO.US,D,20210920,000000,27.6,27.68,27.55,27.67,12295,0
+NTRSO.US,D,20210921,000000,27.72,27.72,27.56,27.6,13057,0
+NTRSO.US,D,20210922,000000,27.7,27.8764,27.7,27.71,23242,0
+NTRSO.US,D,20210923,000000,27.83,27.89,27.6,27.64,7072,0
+NTRSO.US,D,20210924,000000,27.55,27.7043,27.502,27.63,33790,0
+NTRSO.US,D,20210927,000000,27.55,27.55,27.37,27.5,24803,0
+NTRSO.US,D,20210928,000000,27.4,27.4,27.06,27.2968,18801,0
+NTRSO.US,D,20210929,000000,27.34,27.59,27.27,27.59,19001,0
+NTRSO.US,D,20210930,000000,27.56,27.68,27.4131,27.45,40926,0
+NTRSO.US,D,20211001,000000,27.46,27.66,27.46,27.66,11493,0
+NTRSO.US,D,20211004,000000,27.57,27.57,27.23,27.23,10682,0
+NTRSO.US,D,20211005,000000,27.3,27.3,27.079,27.14,20968,0
+NTRSO.US,D,20211006,000000,27.13,27.32,26.93,27.32,20154,0
+NTRSO.US,D,20211007,000000,27.29,27.33,27.19,27.2,16897,0
+NTRSO.US,D,20211008,000000,27.26,27.26,27.08,27.18,7814,0
+NTRSO.US,D,20211011,000000,27.2,27.31,27.1629,27.3,5861,0
+NTRSO.US,D,20211012,000000,27.22,27.55,27.2,27.54,11868,0
+NTRSO.US,D,20211013,000000,27.46,27.59,27.45,27.55,26995,0
+NTRSO.US,D,20211014,000000,27.6,27.75,27.6,27.67,24216,0
+NTRSO.US,D,20211015,000000,27.66,27.72,27.59,27.7,33653,0
+NTRSO.US,D,20211018,000000,27.64,27.67,27.5,27.67,7377,0
+NTRSO.US,D,20211019,000000,27.5497,27.66,27.48,27.57,11194,0
+NTRSO.US,D,20211020,000000,27.588,27.71,27.51,27.6,99945,0
+NTRSO.US,D,20211021,000000,27.52,27.68,27.449,27.5347,15026,0
+NTRSO.US,D,20211022,000000,27.57,27.57,27.29,27.34,23579,0
+NTRSO.US,D,20211025,000000,27.29,27.45,27.29,27.45,6354,0
+NTRSO.US,D,20211026,000000,27.3852,27.41,27.24,27.28,16124,0
+NTRSO.US,D,20211027,000000,27.33,27.43,27.25,27.25,15259,0
+NTRSO.US,D,20211028,000000,27.3799,27.3799,27.23,27.35,11438,0
+NTRSO.US,D,20211029,000000,27.3599,27.39,27.23,27.24,38589,0
+NTRSO.US,D,20211101,000000,27.31,27.33,27.2,27.28,18950,0
+NTRSO.US,D,20211102,000000,27.299,27.34,27.07,27.32,28600,0
+NTRSO.US,D,20211103,000000,27.2925,27.3317,27.15,27.25,16218,0
+NTRSO.US,D,20211104,000000,27.24,27.43,27.24,27.39,9404,0
+NTRSO.US,D,20211105,000000,27.34,27.44,27.31,27.44,12052,0
+NTRSO.US,D,20211108,000000,27.38,27.4399,27.38,27.4,5585,0
+NTRSO.US,D,20211109,000000,27.39,27.41,27.22,27.22,10397,0
+NTRSO.US,D,20211110,000000,27.24,27.245,26.919,26.97,7991,0
+NTRSO.US,D,20211111,000000,27,27,26.7388,26.7388,15468,0
+NTRSO.US,D,20211112,000000,26.72,26.8799,26.69,26.75,7613,0
+NTRSO.US,D,20211115,000000,26.79,26.79,26.53,26.61,21820,0
+NTRSO.US,D,20211116,000000,26.54,26.645,26.5301,26.61,20844,0
+NTRSO.US,D,20211117,000000,26.54,26.68,26.4668,26.53,18308,0
+NTRSO.US,D,20211118,000000,26.58,26.65,26.49,26.57,33291,0
+NTRSO.US,D,20211119,000000,26.57,26.66,26.53,26.66,11017,0
+NTRSO.US,D,20211122,000000,26.67,26.68,26.39,26.48,42389,0
+NTRSO.US,D,20211123,000000,26.45,26.46,26.28,26.32,12627,0
+NTRSO.US,D,20211124,000000,26.38,26.4283,26.21,26.24,11520,0
+NTRSO.US,D,20211126,000000,26.21,26.255,25.87,26.06,73007,0
+NTRSO.US,D,20211129,000000,26.3852,26.3852,26.05,26.15,16746,0
+NTRSO.US,D,20211130,000000,26.25,26.27,26,26.21,51726,0
+NTRSO.US,D,20211201,000000,26.37,26.54,26.05,26.05,20707,0
+NTRSO.US,D,20211202,000000,26.13,26.34,26.03,26.16,12867,0
+NTRSO.US,D,20211203,000000,26.28,26.295,26.08,26.19,20210,0
+NTRSO.US,D,20211206,000000,26.3,26.45,26.205,26.3563,13419,0
+NTRSO.US,D,20211207,000000,26.52,26.6,26.4201,26.52,13918,0
+NTRSO.US,D,20211208,000000,26.55,26.55,26.42,26.55,21263,0
+NTRSO.US,D,20211209,000000,26.55,26.6,26.4137,26.59,10227,0
+NTRSO.US,D,20211210,000000,26.7,26.7,26.39,26.4,8675,0
+NTRSO.US,D,20211213,000000,26.46,26.55,26.36,26.54,10949,0
+NTRSO.US,D,20211214,000000,26.26,26.27,26.111,26.26,27659,0
+NTRSO.US,D,20211215,000000,26.26,26.35,26.13,26.33,10327,0
+NTRSO.US,D,20211216,000000,26.33,26.76,26.28,26.76,31483,0
+NTRSO.US,D,20211217,000000,26.75,26.83,26.63,26.73,28335,0
+NTRSO.US,D,20211220,000000,26.65,26.78,26.62,26.6496,11478,0
+NTRSO.US,D,20211221,000000,26.75,26.8377,26.68,26.73,3813,0
+NTRSO.US,D,20211222,000000,26.83,27.04,26.73,27.04,17334,0
+NTRSO.US,D,20211223,000000,27.21,27.21,26.8,26.81,21126,0
+NTRSO.US,D,20211227,000000,26.875,26.908,26.68,26.68,8267,0
+NTRSO.US,D,20211228,000000,26.7,26.83,26.5972,26.72,24085,0
+NTRSO.US,D,20211229,000000,26.6961,26.85,26.6961,26.81,9873,0
+NTRSO.US,D,20211230,000000,26.76,27.04,26.69,27.04,10419,0
+NTRSO.US,D,20211231,000000,27.05,27.14,27.0101,27.11,23471,0
+NTRSO.US,D,20220103,000000,27.13,27.13,26.9,26.955,12785,0
+NTRSO.US,D,20220104,000000,26.94,26.94,26.67,26.67,11252,0
+NTRSO.US,D,20220105,000000,26.76,26.83,26.339,26.34,17562,0
+NTRSO.US,D,20220106,000000,26.65,26.65,26.15,26.6325,7775,0
+NTRSO.US,D,20220107,000000,26.6,26.63,26.39,26.51,9386,0
+NTRSO.US,D,20220110,000000,26.48,26.5,26.25,26.385,46655,0
+NTRSO.US,D,20220111,000000,26.46,26.6058,26.39,26.4791,16112,0
+NTRSO.US,D,20220112,000000,26.5276,26.584,26.4101,26.49,16341,0
+NTRSO.US,D,20220113,000000,26.49,26.61,26.4219,26.58,10500,0
+NTRSO.US,D,20220114,000000,26.55,26.55,26.365,26.48,8446,0
+NTRSO.US,D,20220118,000000,26.3,26.45,26.22,26.25,10350,0
+NTRSO.US,D,20220119,000000,26.41,26.41,26.1625,26.27,8189,0
+NTRSO.US,D,20220120,000000,26.2,26.39,26.18,26.19,18522,0
+NTRSO.US,D,20220121,000000,26.33,26.35,26.1424,26.35,44779,0
+NTRSO.US,D,20220124,000000,26.27,26.27,26,26.105,19099,0
+NTRSO.US,D,20220125,000000,27.57,27.59,26.02,26.03,7343,0
+NTRSO.US,D,20220126,000000,26.03,26.1844,25.48,25.5551,27355,0
+NTRSO.US,D,20220127,000000,25.62,25.8999,24.9875,25.08,59477,0
+NTRSO.US,D,20220128,000000,25.11,25.284,24.5832,25.1014,43924,0
+NTRSO.US,D,20220131,000000,25.0608,25.32,25.06,25.3,34720,0
+NTRSO.US,D,20220201,000000,25.3,25.5281,25.28,25.31,12148,0
+NTRSO.US,D,20220202,000000,25.34,25.55,25.01,25.321,16865,0
+NTRSO.US,D,20220203,000000,25.2,25.28,24.98,25.0256,50631,0
+NTRSO.US,D,20220204,000000,24.98,25,24.5,24.583,100104,0
+NTRSO.US,D,20220207,000000,24.68,24.78,24.5901,24.64,30645,0
+NTRSO.US,D,20220208,000000,24.64,24.65,24.05,24.41,73492,0
+NTRSO.US,D,20220209,000000,24.51,24.64,24.13,24.51,118433,0
+NTRSO.US,D,20220210,000000,24.37,24.5,24.1,24.41,262352,0
+NTRSO.US,D,20220211,000000,24.43,24.56,24.185,24.24,96447,0
+NTRSO.US,D,20220214,000000,24.29,24.29,23.5,23.72,39026,0
+NTRSO.US,D,20220215,000000,23.87,24.24,23.87,24.09,40072,0
+NTRSO.US,D,20220216,000000,24.14,24.44,23.699,24.44,30668,0
+NTRSO.US,D,20220217,000000,24.38,24.64,24.1,24.4,33675,0
+NTRSO.US,D,20220218,000000,24.36,24.5999,24.1654,24.33,19007,0
+NTRSO.US,D,20220222,000000,24.3,24.44,24.15,24.36,38873,0
+NTRSO.US,D,20220223,000000,24.49,24.51,24.3,24.46,93182,0
+NTRSO.US,D,20220224,000000,24.2,24.47,24.1,24.39,37376,0
+NTRSO.US,D,20220225,000000,24.63,24.73,24.3403,24.65,41876,0
+NTRSO.US,D,20220228,000000,24.52,24.77,24.52,24.66,36341,0
+NTRSO.US,D,20220301,000000,24.72,24.8399,24.7,24.78,12921,0
+NTRSO.US,D,20220302,000000,24.84,24.94,24.7,24.8172,43018,0
+NTRSO.US,D,20220303,000000,24.86,24.93,24.75,24.75,28372,0
+NTRSO.US,D,20220304,000000,24.81,24.81,24.58,24.65,50584,0
+NTRSO.US,D,20220307,000000,24.66,24.66,24.37,24.42,30890,0
+NTRSO.US,D,20220308,000000,24.49,24.57,24.3,24.41,30572,0
+NTRSO.US,D,20220309,000000,24.45,24.61,24.4,24.47,13501,0
+NTRSO.US,D,20220310,000000,24.4,24.58,24.25,24.37,36859,0
+NTRSO.US,D,20220311,000000,24.42,24.42,24.16,24.16,33332,0
+NTRSO.US,D,20220314,000000,24,24,23.27,23.55,52340,0
+NTRSO.US,D,20220315,000000,23.3,23.6871,23.3,23.45,40509,0
+NTRSO.US,D,20220316,000000,23.53,23.84,23.53,23.74,41274,0
+NTRSO.US,D,20220317,000000,23.8,24.2581,23.7513,24.11,41732,0
+NTRSO.US,D,20220318,000000,24.11,24.3,24.11,24.3,26549,0
+NTRSO.US,D,20220321,000000,24.18,24.2331,24.0001,24.08,35946,0
+NTRSO.US,D,20220322,000000,23.99,24.13,23.85,23.95,27122,0
+NTRSO.US,D,20220323,000000,24.03,24.07,23.912,24.01,18722,0
+NTRSO.US,D,20220324,000000,24.09,24.14,24.01,24.1,22823,0
+NTRSO.US,D,20220325,000000,23.91,24.0802,23.84,23.84,34631,0
+NTRSO.US,D,20220328,000000,23.91,24.15,23.8614,24.05,24120,0
+NTRSO.US,D,20220329,000000,24.14,24.41,23.96,24.41,46431,0
+NTRSO.US,D,20220330,000000,24.35,24.65,24.35,24.44,15419,0
+NTRSO.US,D,20220331,000000,24.54,24.76,24.495,24.74,28596,0
+NTRSO.US,D,20220401,000000,24.69,24.74,24.34,24.51,47194,0
+NTRSO.US,D,20220404,000000,24.65,24.65,24.43,24.5,26159,0
+NTRSO.US,D,20220405,000000,24.46,24.48,24.12,24.12,43202,0
+NTRSO.US,D,20220406,000000,24,24,23.65,23.79,50382,0
+NTRSO.US,D,20220407,000000,23.74,23.93,23.6601,23.91,17916,0
+NTRSO.US,D,20220408,000000,23.6898,23.94,23.65,23.71,22617,0
+NTRSO.US,D,20220411,000000,23.6,23.6,23.33,23.33,37345,0
+NTRSO.US,D,20220412,000000,23.48,23.6,23.2214,23.35,62349,0
+NTRSO.US,D,20220413,000000,23.41,23.5048,23.2383,23.45,130609,0
+NTRSO.US,D,20220414,000000,23.31,23.5,23.2191,23.47,70722,0
+NTRSO.US,D,20220418,000000,23.48,23.52,23.28,23.34,31751,0
+NTRSO.US,D,20220419,000000,23.33,23.3495,23.12,23.19,38533,0
+NTRSO.US,D,20220420,000000,23.19,23.36,23.05,23.13,21484,0
+NTRSO.US,D,20220421,000000,23.15,23.42,22.9,22.9,54458,0
+NTRSO.US,D,20220422,000000,22.8,22.9467,22.55,22.55,43496,0
+NTRSO.US,D,20220425,000000,22.62,23.1,22.5654,22.72,39357,0
+NTRSO.US,D,20220426,000000,22.89,22.92,22.6,22.67,23770,0
+NTRSO.US,D,20220427,000000,22.75,22.77,22.2,22.28,44120,0
+NTRSO.US,D,20220428,000000,22.32,22.91,22.22,22.85,46257,0
+NTRSO.US,D,20220429,000000,22.64,22.72,22.472,22.7,70487,0
+NTRSO.US,D,20220502,000000,22.49,22.536,21.94,22.17,28679,0
+NTRSO.US,D,20220503,000000,22.32,22.5419,21.83,21.832,23035,0
+NTRSO.US,D,20220504,000000,21.83,22.63,21.78,22.49,47470,0
+NTRSO.US,D,20220505,000000,22.14,22.4056,21.9,21.9,63236,0
+NTRSO.US,D,20220506,000000,21.85,21.9634,21.43,21.44,24165,0
+NTRSO.US,D,20220509,000000,21.5,21.6509,21.11,21.2171,31193,0
+NTRSO.US,D,20220510,000000,21.62,21.7022,21.29,21.465,31736,0
+NTRSO.US,D,20220511,000000,21.38,21.6755,21.38,21.41,23793,0
+NTRSO.US,D,20220512,000000,21.33,21.7331,21.28,21.49,19603,0
+NTRSO.US,D,20220513,000000,21.98,21.98,21.5114,21.7,25875,0
+NTRSO.US,D,20220516,000000,21.65,22.06,21.65,21.88,15510,0
+NTRSO.US,D,20220517,000000,22.05,22.06,21.47,21.47,63229,0
+NTRSO.US,D,20220518,000000,21.57,21.57,21.03,21.18,50156,0
+NTRSO.US,D,20220519,000000,21.17,21.36,21.12,21.23,29037,0
+NTRSO.US,D,20220520,000000,21.4,21.48,20.98,21.09,31411,0
+NTRSO.US,D,20220523,000000,21.18,21.193,21.03,21.03,36521,0
+NTRSO.US,D,20220524,000000,21.1,21.56,21.03,21.48,15886,0
+NTRSO.US,D,20220525,000000,21.6,22,21.41,21.94,82999,0
+NTRSO.US,D,20220526,000000,21.82,22.55,21.82,22.3,35388,0
+NTRSO.US,D,20220527,000000,22.69,23.07,22.4546,22.99,37720,0
+NTRSO.US,D,20220531,000000,22.94,22.99,22.73,22.93,39944,0
+NTRSO.US,D,20220601,000000,22.93,23,22.72,22.87,13916,0
+NTRSO.US,D,20220602,000000,22.81,22.96,22.6914,22.86,28953,0
+NTRSO.US,D,20220603,000000,22.73,23.01,22.73,22.81,32461,0
+NTRSO.US,D,20220606,000000,22.9769,22.9769,22.74,22.78,17423,0
+NTRSO.US,D,20220607,000000,22.65,23.0098,22.6499,22.83,22821,0
+NTRSO.US,D,20220608,000000,22.81,22.97,22.72,22.72,14179,0
+NTRSO.US,D,20220609,000000,22.83,22.8613,22.5201,22.62,28814,0
+NTRSO.US,D,20220610,000000,22.36,22.3738,22.02,22.2871,20668,0
+NTRSO.US,D,20220613,000000,21.92,21.97,21.31,21.32,32856,0
+NTRSO.US,D,20220614,000000,21.25,21.25,20.72,20.87,35807,0
+NTRSO.US,D,20220615,000000,20.88,21.4099,20.85,21.05,46630,0
+NTRSO.US,D,20220616,000000,20.91,20.93,20.71,20.87,21240,0
+NTRSO.US,D,20220617,000000,20.76,21.1151,20.76,21.03,23399,0
+NTRSO.US,D,20220621,000000,21.32,21.44,21.12,21.36,22538,0
+NTRSO.US,D,20220622,000000,21.17,21.53,21.17,21.32,15296,0
+NTRSO.US,D,20220623,000000,21.2423,21.64,21.24,21.54,26815,0
+NTRSO.US,D,20220624,000000,21.64,21.73,21.45,21.56,18355,0
+NTRSO.US,D,20220627,000000,21.74,21.77,21.54,21.72,37694,0
+NTRSO.US,D,20220628,000000,21.55,21.8,21.55,21.68,20761,0
+NTRSO.US,D,20220629,000000,21.79,21.8,21.56,21.57,25011,0
+NTRSO.US,D,20220630,000000,21.66,21.76,21.52,21.64,34068,0
+NTRSO.US,D,20220701,000000,21.8,22.0965,21.55,21.83,15649,0
+NTRSO.US,D,20220705,000000,22,22.13,21.84,22.12,12938,0
+NTRSO.US,D,20220706,000000,22.14,22.32,22.05,22.15,13182,0
+NTRSO.US,D,20220707,000000,22.28,22.3,22.0804,22.23,33970,0
+NTRSO.US,D,20220708,000000,22.2,22.52,22.1077,22.51,43121,0
+NTRSO.US,D,20220711,000000,22.38,22.58,22.3,22.56,22407,0
+NTRSO.US,D,20220712,000000,22.4,22.66,22.4,22.64,18988,0
+NTRSO.US,D,20220713,000000,22.4,22.5152,22.25,22.45,31526,0
+NTRSO.US,D,20220714,000000,22.26,22.41,22.21,22.35,19427,0
+NTRSO.US,D,20220715,000000,22.4,22.65,22.36,22.5,51241,0
+NTRSO.US,D,20220718,000000,22.59,22.73,22.59,22.61,21033,0
+NTRSO.US,D,20220719,000000,22.695,22.78,22.6,22.61,18245,0
+NTRSO.US,D,20220720,000000,22.68,22.97,22.6101,22.94,41106,0
+NTRSO.US,D,20220721,000000,22.96,23.06,22.885,23.06,11995,0
+NTRSO.US,D,20220722,000000,23.15,23.28,23.0357,23.16,16908,0
+NTRSO.US,D,20220725,000000,23.12,23.2707,23.07,23.17,18231,0
+NTRSO.US,D,20220726,000000,23.062,23.32,23.03,23.31,20554,0
+NTRSO.US,D,20220727,000000,23.34,23.3975,23.21,23.29,17703,0
+NTRSO.US,D,20220728,000000,23.4,23.74,23.2435,23.64,15623,0
+NTRSO.US,D,20220729,000000,23.71,24.07,23.63,23.93,30160,0
+NTRSO.US,D,20220801,000000,23.9,24.17,23.815,24.15,13806,0
+NTRSO.US,D,20220802,000000,24.0415,25.01,23.9,24.67,32474,0
+NTRSO.US,D,20220803,000000,24.87,24.93,24.49,24.93,30504,0
+NTRSO.US,D,20220804,000000,24.89,24.922,24.65,24.85,85896,0
+NTRSO.US,D,20220805,000000,24.65,24.85,24.31,24.39,16089,0
+NTRSO.US,D,20220808,000000,24.26,24.5867,24.26,24.49,9698,0
+NTRSO.US,D,20220809,000000,24.205,24.39,24.02,24.15,12828,0
+NTRSO.US,D,20220810,000000,24.26,24.43,24.25,24.33,10378,0
+NTRSO.US,D,20220811,000000,24.3,24.342,24.15,24.2,7569,0
+NTRSO.US,D,20220812,000000,24.37,24.39,24.11,24.18,24262,0
+NTRSO.US,D,20220815,000000,24.23,24.44,24.18,24.44,10100,0
+NTRSO.US,D,20220816,000000,24.38,24.38,23.79,23.79,152719,0
+NTRSO.US,D,20220817,000000,23.7,23.7299,23.55,23.6,25292,0
+NTRSO.US,D,20220818,000000,23.59,23.66,23.33,23.47,8069,0
+NTRSO.US,D,20220819,000000,23.33,23.3375,23.0472,23.15,14064,0
+NTRSO.US,D,20220822,000000,23.05,23.06,22.75,22.75,29756,0
+NTRSO.US,D,20220823,000000,22.75,23.11,21.8583,22.38,127487,0
+NTRSO.US,D,20220824,000000,22.4,22.73,22.14,22.36,17074,0
+NTRSO.US,D,20220825,000000,22.22,22.73,22.22,22.71,11194,0
+NTRSO.US,D,20220826,000000,22.69,22.7714,22.42,22.5,19375,0
+NTRSO.US,D,20220829,000000,22.38,22.43,22.26,22.26,13986,0
+NTRSO.US,D,20220830,000000,22.32,22.345,22.01,22.09,33941,0
+NTRSO.US,D,20220831,000000,22.13,22.165,21.75,21.75,56139,0
+NTRSO.US,D,20220901,000000,21.74,21.8183,21.34,21.46,29997,0
+NTRSO.US,D,20220902,000000,21.64,21.7866,21.4,21.51,16631,0
+NTRSO.US,D,20220906,000000,21.43,21.6,21.14,21.17,15795,0
+NTRSO.US,D,20220907,000000,21.41,21.54,21.32,21.32,8417,0
+NTRSO.US,D,20220908,000000,21.5,21.6529,21.02,21.02,30031,0
+NTRSO.US,D,20220909,000000,21.1,21.92,21.0617,21.88,126403,0
+NTRSO.US,D,20220912,000000,21.87,22.39,21.597,22.31,52366,0
+NTRSO.US,D,20220913,000000,21.91,22.17,21.91,22.05,22667,0
+NTRSO.US,D,20220914,000000,21.8,21.94,21.69,21.85,37654,0
+NTRSO.US,D,20220915,000000,21.64,21.8199,21.64,21.67,16284,0
+NTRSO.US,D,20220916,000000,21.54,21.64,21.3662,21.43,35913,0
+NTRSO.US,D,20220919,000000,21.32,21.45,21.235,21.43,29996,0
+NTRSO.US,D,20220920,000000,21.31,21.405,21.15,21.25,30334,0
+NTRSO.US,D,20220921,000000,21.2201,21.44,21.0201,21.12,74479,0
+NTRSO.US,D,20220922,000000,21.15,21.16,20.67,20.7,31738,0
+NTRSO.US,D,20220923,000000,20.71,20.82,20.36,20.6,39109,0
+NTRSO.US,D,20220926,000000,20.6,20.78,20.41,20.74,68324,0
+NTRSO.US,D,20220927,000000,20.77,21.06,20.541,21.05,38325,0
+NTRSO.US,D,20220928,000000,21.05,21.3,20.86,21.2,41477,0
+NTRSO.US,D,20220929,000000,21.1,21.1,20.63,20.8,38266,0
+NTRSO.US,D,20220930,000000,20.996,21.15,20.9,21.12,82580,0
+NTRSO.US,D,20221003,000000,21.31,21.33,21.17,21.2,18797,0
+NTRSO.US,D,20221004,000000,21.43,21.61,21.25,21.29,37391,0
+NTRSO.US,D,20221005,000000,21.19,21.51,21.08,21.12,19896,0
+NTRSO.US,D,20221006,000000,21.2685,21.2685,21,21,20217,0
+NTRSO.US,D,20221007,000000,20.88,20.975,20.65,20.88,13957,0
+NTRSO.US,D,20221010,000000,20.89,21.12,20.57,20.63,17125,0
+NTRSO.US,D,20221011,000000,20.63,20.7412,20.4,20.5,22900,0
+NTRSO.US,D,20221012,000000,20.4,20.47,20.32,20.405,14290,0
+NTRSO.US,D,20221013,000000,20.16,20.4763,20.01,20.39,37221,0
+NTRSO.US,D,20221014,000000,20.43,20.57,20.2101,20.41,8871,0
+NTRSO.US,D,20221017,000000,20.46,20.7026,20.45,20.53,24253,0
+NTRSO.US,D,20221018,000000,20.69,20.78,20.32,20.36,50134,0
+NTRSO.US,D,20221019,000000,20.295,20.45,20.12,20.325,25369,0
+NTRSO.US,D,20221020,000000,20.121,20.35,19.81,19.83,26811,0
+NTRSO.US,D,20221021,000000,19.94,19.99,19.655,19.74,47820,0
+NTRSO.US,D,20221024,000000,20.01,20.01,19.79,19.97,30516,0
+NTRSO.US,D,20221025,000000,19.98,20.27,19.98,20.27,33482,0
+NTRSO.US,D,20221026,000000,20.15,20.39,20.12,20.12,162895,0
+NTRSO.US,D,20221027,000000,20.195,20.21,20.1,20.16,15504,0
+NTRSO.US,D,20221028,000000,20.16,20.2,19.975,20.06,52784,0
+NTRSO.US,D,20221031,000000,20,20.13,19.9,20.02,42524,0
+NTRSO.US,D,20221101,000000,20.03,20.06,19.8106,19.95,37708,0
+NTRSO.US,D,20221102,000000,19.92,20.2,19.69,19.74,35351,0
+NTRSO.US,D,20221103,000000,19.68,19.9678,19.58,19.65,19910,0
+NTRSO.US,D,20221104,000000,19.7,19.9499,19.5,19.73,33292,0
+NTRSO.US,D,20221107,000000,19.84,19.84,19.57,19.73,25565,0
+NTRSO.US,D,20221108,000000,19.87,20.16,19.61,20.07,43723,0
+NTRSO.US,D,20221109,000000,20.18,20.18,19.76,20.02,32788,0
+NTRSO.US,D,20221110,000000,20.25,21.1,20.25,21.1,50066,0
+NTRSO.US,D,20221111,000000,21.04,21.4835,21.04,21.39,17056,0
+NTRSO.US,D,20221114,000000,21.34,21.46,21.05,21.08,73062,0
+NTRSO.US,D,20221115,000000,21.21,21.48,21.21,21.32,25582,0
+NTRSO.US,D,20221116,000000,21.3,21.48,21.1901,21.33,18016,0
+NTRSO.US,D,20221117,000000,21.25,21.4,21.0601,21.22,51251,0
+NTRSO.US,D,20221118,000000,21.2761,21.34,21.1321,21.34,15309,0
+NTRSO.US,D,20221121,000000,21.43,21.43,21.1352,21.18,22107,0
+NTRSO.US,D,20221122,000000,21.46,21.5,21.1,21.22,198151,0
+NTRSO.US,D,20221123,000000,21.27,21.55,21.185,21.44,35763,0
+NTRSO.US,D,20221125,000000,21.5,21.51,21.23,21.4,35712,0
+NTRSO.US,D,20221128,000000,21.36,21.38,21.16,21.16,31579,0
+NTRSO.US,D,20221129,000000,21.1,21.2178,21,21,46106,0
+NTRSO.US,D,20221130,000000,21.09,21.31,20.8046,21.1,80543,0
+NTRSO.US,D,20221201,000000,21.2,21.63,21.2,21.38,43835,0
+NTRSO.US,D,20221202,000000,21.24,21.665,21.24,21.63,36260,0
+NTRSO.US,D,20221205,000000,21.63,21.73,21.4299,21.47,56606,0
+NTRSO.US,D,20221206,000000,21.47,21.54,21.28,21.445,77420,0
+NTRSO.US,D,20221207,000000,21.51,21.78,21.465,21.69,51262,0
+NTRSO.US,D,20221208,000000,21.79,21.85,21.61,21.69,27131,0
+NTRSO.US,D,20221209,000000,21.631,21.78,21.5,21.54,50508,0
+NTRSO.US,D,20221212,000000,21.65,21.65,21.314,21.39,39423,0
+NTRSO.US,D,20221213,000000,21.65,21.7602,21.4223,21.65,24023,0
+NTRSO.US,D,20221214,000000,21.27,21.49,21.25,21.37,30331,0
+NTRSO.US,D,20221215,000000,21.27,21.4353,21.16,21.18,46392,0
+NTRSO.US,D,20221216,000000,21.03,21.21,21.03,21.21,26486,0
+NTRSO.US,D,20221219,000000,21.19,21.19,21.01,21.03,24384,0
+NTRSO.US,D,20221220,000000,21,21.03,20.81,20.81,80927,0
+NTRSO.US,D,20221221,000000,20.74,21,20.74,20.79,108786,0
+NTRSO.US,D,20221222,000000,20.88,20.88,20.47,20.5,77627,0
+NTRSO.US,D,20221223,000000,20.56,20.81,20.44,20.44,29320,0
+NTRSO.US,D,20221227,000000,20.46,20.5,20.03,20.18,38256,0
+NTRSO.US,D,20221228,000000,20.18,20.25,20,20,51199,0
+NTRSO.US,D,20221229,000000,20.11,20.1941,19.67,19.88,156435,0
+NTRSO.US,D,20221230,000000,19.67,20.1,19.67,19.8,40085,0
+NTRSO.US,D,20230103,000000,20.06,20.4409,19.7852,20.02,17098,0
+NTRSO.US,D,20230104,000000,20.09,20.4831,20.01,20.39,17607,0
+NTRSO.US,D,20230105,000000,20.41,20.88,20.41,20.7,25724,0
+NTRSO.US,D,20230106,000000,20.75,21.1734,20.75,20.99,33323,0
+NTRSO.US,D,20230109,000000,21.0357,21.33,21.0357,21.1,23487,0
+NTRSO.US,D,20230110,000000,21.13,21.34,20.94,21.3,34611,0
+NTRSO.US,D,20230111,000000,21.37,21.45,21.29,21.31,17271,0
+NTRSO.US,D,20230112,000000,21.51,21.64,21.335,21.43,13037,0
+NTRSO.US,D,20230113,000000,21.48,21.69,21.48,21.65,20006,0
+NTRSO.US,D,20230117,000000,21.74,21.895,21.7,21.88,31610,0
+NTRSO.US,D,20230118,000000,22,22.2999,21.89,21.89,17896,0
+NTRSO.US,D,20230119,000000,22.04,22.16,21.825,22.15,25723,0
+NTRSO.US,D,20230120,000000,22.21,22.39,22.02,22.39,19958,0
+NTRSO.US,D,20230123,000000,22.39,22.61,22.35,22.52,32858,0
+NTRSO.US,D,20230124,000000,22.62,22.62,22.5,22.56,19377,0
+NTRSO.US,D,20230125,000000,22.36,22.59,22.3201,22.55,35681,0
+NTRSO.US,D,20230126,000000,22.5,22.58,22.471,22.55,23073,0
+NTRSO.US,D,20230127,000000,22.38,22.72,22.38,22.59,80856,0
+NTRSO.US,D,20230130,000000,22.39,22.7,22.389,22.565,23446,0
+NTRSO.US,D,20230131,000000,22.58,22.85,22.44,22.85,32274,0
+NTRSO.US,D,20230201,000000,22.76,22.9899,22.58,22.73,18087,0
+NTRSO.US,D,20230202,000000,22.86,23.15,22.86,22.94,25211,0
+NTRSO.US,D,20230203,000000,22.68,22.88,22.48,22.48,16241,0
+NTRSO.US,D,20230206,000000,22.28,22.45,22.18,22.34,24384,0
+NTRSO.US,D,20230207,000000,22.4,22.49,22.09,22.22,17360,0
+NTRSO.US,D,20230208,000000,22.3,22.35,22.1,22.2,29811,0
+NTRSO.US,D,20230209,000000,22.33,22.4499,22.16,22.19,3773,0
+NTRSO.US,D,20230210,000000,22.17,22.17,21.918,22.06,9812,0
+NTRSO.US,D,20230213,000000,22.03,22.29,22.02,22.29,8880,0
+NTRSO.US,D,20230214,000000,22.22,22.4,22.22,22.39,6135,0
+NTRSO.US,D,20230215,000000,22.4,22.43,22.2588,22.375,20276,0
+NTRSO.US,D,20230216,000000,22.24,22.4188,22.03,22.11,9263,0
+NTRSO.US,D,20230217,000000,22.02,22.15,21.85,21.88,18519,0
+NTRSO.US,D,20230221,000000,21.7,21.7316,21.14,21.15,19813,0
+NTRSO.US,D,20230222,000000,21.12,21.6299,21.12,21.3,8231,0
+NTRSO.US,D,20230223,000000,21.47,21.69,21.26,21.655,15523,0
+NTRSO.US,D,20230224,000000,21.5,21.5,21.29,21.435,11969,0
+NTRSO.US,D,20230227,000000,21.42,21.67,21.42,21.5,10528,0
+NTRSO.US,D,20230228,000000,21.55,21.57,21.23,21.4,43892,0
+NTRSO.US,D,20230301,000000,21.4,21.43,21.3,21.38,17696,0
+NTRSO.US,D,20230302,000000,21.35,21.35,21.0301,21.31,12306,0
+NTRSO.US,D,20230303,000000,21.52,21.6,21.3422,21.58,21017,0
+NTRSO.US,D,20230306,000000,21.49,21.77,21.39,21.6149,20586,0
+NTRSO.US,D,20230307,000000,21.6,21.6,21.32,21.55,14381,0
+NTRSO.US,D,20230308,000000,21.47,21.64,21.42,21.56,16763,0
+NTRSO.US,D,20230309,000000,21.57,21.59,21.07,21.1,23741,0
+NTRSO.US,D,20230310,000000,20.96,20.96,20.4,20.65,13820,0
+NTRSO.US,D,20230313,000000,19.92,20.69,19.775,20.245,44551,0
+NTRSO.US,D,20230314,000000,20.7,21.1538,19.93,20.61,25320,0
+NTRSO.US,D,20230315,000000,20.26,20.62,20.01,20.02,117703,0
+NTRSO.US,D,20230316,000000,20.1,20.9,19.76,20.8501,40472,0
+NTRSO.US,D,20230317,000000,20.68,20.78,20.41,20.73,40831,0
+NTRSO.US,D,20230320,000000,20.65,21.15,20.4906,20.75,35707,0
+NTRSO.US,D,20230321,000000,20.93,21.39,20.781,21.25,29824,0
+NTRSO.US,D,20230322,000000,21.09,21.4992,21.09,21.47,25219,0
+NTRSO.US,D,20230323,000000,21.4,21.55,21.24,21.37,28621,0
+NTRSO.US,D,20230324,000000,21.26,21.45,20.854,21.45,16974,0
+NTRSO.US,D,20230327,000000,21.65,22.08,21.5801,22,61356,0
+NTRSO.US,D,20230328,000000,21.97,22.33,21.9,22.24,57653,0
+NTRSO.US,D,20230329,000000,22.24,22.7414,22.13,22.49,47550,0
+NTRSO.US,D,20230330,000000,22.57,22.66,22.43,22.66,17485,0
+NTRSO.US,D,20230331,000000,22.77,23.07,22.63,23.01,103999,0
+NTRSO.US,D,20230403,000000,22.95,22.98,22.53,22.9,22541,0
+NTRSO.US,D,20230404,000000,22.85,22.96,22.59,22.91,24394,0
+NTRSO.US,D,20230405,000000,22.76,22.9394,22.6,22.76,13074,0
+NTRSO.US,D,20230406,000000,22.69,23.0141,22.62,22.88,13985,0
+NTRSO.US,D,20230410,000000,22.76,22.88,22.71,22.76,13031,0
+NTRSO.US,D,20230411,000000,22.71,22.945,22.67,22.705,20617,0
+NTRSO.US,D,20230412,000000,22.96,22.96,22.43,22.43,23248,0
+NTRSO.US,D,20230413,000000,22.57,22.8,22.4,22.77,18202,0
+NTRSO.US,D,20230414,000000,22.79,22.8,22.45,22.79,17522,0
+NTRSO.US,D,20230417,000000,22.53,22.7545,22.16,22.46,54021,0
+NTRSO.US,D,20230418,000000,22.61,22.69,22.41,22.55,15076,0
+NTRSO.US,D,20230419,000000,22.52,22.63,22.3,22.495,40668,0
+NTRSO.US,D,20230420,000000,22.54,22.7,22.3801,22.46,8431,0
+NTRSO.US,D,20230421,000000,22.61,22.85,22.51,22.57,23557,0
+NTRSO.US,D,20230424,000000,22.79,22.8,22.4801,22.8,11292,0
+NTRSO.US,D,20230425,000000,22.75,22.75,22.2,22.29,34029,0
+NTRSO.US,D,20230426,000000,22.32,22.53,22.2682,22.32,24413,0
+NTRSO.US,D,20230427,000000,22.3,22.65,22.18,22.65,12982,0
+NTRSO.US,D,20230428,000000,22.4201,22.91,22.4201,22.5,1147106,0
+NTRSO.US,D,20230501,000000,22.59,22.7,21.78,21.89,57309,0
+NTRSO.US,D,20230502,000000,22.05,22.05,20.9968,21.52,41769,0
+NTRSO.US,D,20230503,000000,21.42,22,20.84,20.85,60152,0
+NTRSO.US,D,20230504,000000,20.7,21.3476,20.11,20.37,144849,0
+NTRSO.US,D,20230505,000000,20.56,20.9599,20.5231,20.78,12185,0
+NTRSO.US,D,20230508,000000,20.88,21.16,20.69,20.93,22880,0
+NTRSO.US,D,20230509,000000,20.89,21.05,20.6254,20.935,23911,0
+NTRSO.US,D,20230510,000000,21.05,21.38,20.93,21.31,28898,0
+NTRSO.US,D,20230511,000000,21.18,21.23,20.79,20.85,14701,0
+NTRSO.US,D,20230512,000000,21.04,21.04,20.58,20.84,20761,0
+NTRSO.US,D,20230515,000000,20.87,20.95,20.53,20.79,59037,0
+NTRSO.US,D,20230516,000000,20.74,20.8749,20.5606,20.62,131927,0
+NTRSO.US,D,20230517,000000,20.64,21.03,20.495,20.91,88989,0
+NTRSO.US,D,20230518,000000,20.85,20.99,20.75,20.86,92776,0
+NTRSO.US,D,20230519,000000,20.86,20.945,20.61,20.71,23503,0
+NTRSO.US,D,20230522,000000,20.71,20.84,20.71,20.8,30866,0
+NTRSO.US,D,20230523,000000,20.74,20.83,20.6701,20.755,43842,0
+NTRSO.US,D,20230524,000000,20.63,20.9,20.63,20.69,35855,0
+NTRSO.US,D,20230525,000000,20.7,20.865,20.57,20.7,133991,0
+NTRSO.US,D,20230526,000000,20.66,20.85,20.66,20.68,122647,0
+NTRSO.US,D,20230530,000000,20.85,20.96,20.72,20.84,29980,0
+NTRSO.US,D,20230531,000000,20.78,20.99,20.59,20.66,141509,0
+NTRSO.US,D,20230601,000000,20.72,21.0222,20.72,20.76,88994,0
+NTRSO.US,D,20230602,000000,20.83,21.11,20.74,20.9,120925,0
+NTRSO.US,D,20230605,000000,20.87,20.9663,20.71,20.78,48980,0
+NTRSO.US,D,20230606,000000,20.72,20.8715,20.71,20.74,29273,0
+NTRSO.US,D,20230607,000000,20.81,20.9699,20.68,20.715,108722,0
+NTRSO.US,D,20230608,000000,20.8,20.84,20.66,20.78,104648,0
+NTRSO.US,D,20230609,000000,20.87,20.98,20.797,20.85,36469,0
+NTRSO.US,D,20230612,000000,20.84,20.87,20.72,20.8,30144,0
+NTRSO.US,D,20230613,000000,20.91,20.95,20.81,20.92,67725,0
+NTRSO.US,D,20230614,000000,20.69,20.73,20.49,20.73,69220,0
+NTRSO.US,D,20230615,000000,20.72,20.83,20.6237,20.82,43107,0
+NTRSO.US,D,20230616,000000,20.79,20.94,20.7,20.82,63019,0
+NTRSO.US,D,20230620,000000,20.7,20.8199,20.64,20.65,18204,0
+NTRSO.US,D,20230621,000000,20.6,20.85,20.59,20.75,16861,0
+NTRSO.US,D,20230622,000000,20.7,20.7868,20.64,20.64,16807,0
+NTRSO.US,D,20230623,000000,20.52,20.8079,20.52,20.57,16495,0
+NTRSO.US,D,20230626,000000,20.7231,20.8099,20.66,20.69,14212,0
+NTRSO.US,D,20230627,000000,20.74,20.76,20.67,20.68,16648,0
+NTRSO.US,D,20230628,000000,20.62,20.8097,20.62,20.66,12421,0
+NTRSO.US,D,20230629,000000,20.7797,20.7797,20.41,20.47,42019,0
+NTRSO.US,D,20230630,000000,20.72,20.82,20.6617,20.82,99356,0
+NTRSO.US,D,20230703,000000,20.92,21,20.6583,20.97,14000,0
+NTRSO.US,D,20230705,000000,20.88,21.15,20.88,20.97,23309,0
+NTRSO.US,D,20230706,000000,20.87,20.87,20.58,20.63,13097,0
+NTRSO.US,D,20230707,000000,20.7455,20.93,20.62,20.75,12212,0
+NTRSO.US,D,20230710,000000,20.9277,21.03,20.74,21.02,17010,0
+NTRSO.US,D,20230711,000000,20.96,21.09,20.93,21.07,17252,0
+NTRSO.US,D,20230712,000000,21.24,21.36,21.1113,21.28,19640,0
+NTRSO.US,D,20230713,000000,21.22,21.43,21.05,21.105,61788,0
+NTRSO.US,D,20230714,000000,21.14,21.4,20.92,21.17,32135,0
+NTRSO.US,D,20230717,000000,21.1161,21.16,20.8401,21.02,13580,0
+NTRSO.US,D,20230718,000000,20.94,21.1,20.8673,21.1,15309,0
+NTRSO.US,D,20230719,000000,21.16,21.4,21.09,21.27,28251,0
+NTRSO.US,D,20230720,000000,21.17,21.4861,20.91,21.02,14617,0
+NTRSO.US,D,20230721,000000,21.04,21.2499,20.9801,21.14,64023,0
+NTRSO.US,D,20230724,000000,21.2,21.26,21.0317,21.09,18093,0
+NTRSO.US,D,20230725,000000,21.12,21.21,21,21.2,19223,0
+NTRSO.US,D,20230726,000000,21.29,21.5,21.165,21.44,21707,0
+NTRSO.US,D,20230727,000000,21.39,21.66,21.3293,21.55,27351,0
+NTRSO.US,D,20230728,000000,21.57,22.19,21.422,22,40207,0
+NTRSO.US,D,20230731,000000,21.98,22.81,21.98,22.35,20256,0
+NTRSO.US,D,20230801,000000,22.17,22.3499,21.76,21.9,17404,0
+NTRSO.US,D,20230802,000000,21.87,22.2996,21.5981,21.86,15674,0
+NTRSO.US,D,20230803,000000,22.13,22.2735,21.25,21.3,31528,0
+NTRSO.US,D,20230804,000000,21.47,21.6499,21.13,21.22,16489,0
+NTRSO.US,D,20230807,000000,21.26,21.455,20.91,20.94,28076,0
+NTRSO.US,D,20230808,000000,20.86,21.077,20.73,20.85,29263,0
+NTRSO.US,D,20230809,000000,20.9,20.98,20.7001,20.74,23758,0
+NTRSO.US,D,20230810,000000,20.9489,21.0399,20.69,20.76,16428,0
+NTRSO.US,D,20230811,000000,20.6,20.8,20.6,20.69,23113,0
+NTRSO.US,D,20230814,000000,20.53,20.79,20.51,20.6,25416,0
+NTRSO.US,D,20230815,000000,20.55,20.75,20.36,20.37,26051,0
+NTRSO.US,D,20230816,000000,20.48,20.6399,20.14,20.26,25060,0
+NTRSO.US,D,20230817,000000,20.32,20.32,20.08,20.23,16590,0
+NTRSO.US,D,20230818,000000,20.05,20.32,19.95,20.02,42449,0
+NTRSO.US,D,20230821,000000,19.96,20.1766,19.83,19.87,28287,0
+NTRSO.US,D,20230822,000000,19.81,20.0718,19.73,19.8,108169,0
+NTRSO.US,D,20230823,000000,19.89,20.04,19.85,19.97,57167,0
+NTRSO.US,D,20230824,000000,20.05,20.09,19.81,19.95,59950,0
+NTRSO.US,D,20230825,000000,19.8686,20.11,19.8553,20.11,31730,0
+NTRSO.US,D,20230828,000000,20.07,20.22,20.05,20.17,23123,0
+NTRSO.US,D,20230829,000000,20.07,20.45,20.03,20.39,24119,0
+NTRSO.US,D,20230830,000000,20.42,20.57,20.365,20.45,38765,0
+NTRSO.US,D,20230831,000000,20.45,20.7,20.4001,20.67,43060,0
+NTRSO.US,D,20230901,000000,20.62,20.65,20.43,20.53,7611,0
+NTRSO.US,D,20230905,000000,20.41,20.467,20.26,20.26,10798,0
+NTRSO.US,D,20230906,000000,20.3,20.36,20.14,20.22,17275,0
+NTRSO.US,D,20230907,000000,20.02,20.3699,20,20.33,20380,0
+NTRSO.US,D,20230908,000000,20.38,20.54,20.27,20.47,19337,0
+NTRSO.US,D,20230911,000000,20.46,20.5599,20.3,20.35,9656,0
+NTRSO.US,D,20230912,000000,20.5399,20.56,20.18,20.3,28756,0
+NTRSO.US,D,20230913,000000,20.2956,20.39,20.21,20.25,18846,0
+NTRSO.US,D,20230914,000000,20.11,20.17,19.97,20.06,59116,0
+NTRSO.US,D,20230915,000000,19.96,20.11,19.86,20.04,235190,0
+NTRSO.US,D,20230918,000000,20.04,20.21,19.94,20.2,18743,0
+NTRSO.US,D,20230919,000000,20.08,20.6,20.05,20.59,70949,0
+NTRSO.US,D,20230920,000000,20.48,20.7,20.27,20.53,17646,0
+NTRSO.US,D,20230921,000000,20.38,20.38,20.12,20.21,27265,0
+NTRSO.US,D,20230922,000000,20.31,20.3799,20.12,20.3,16986,0
+NTRSO.US,D,20230925,000000,20.13,20.37,20.13,20.18,32405,0
+NTRSO.US,D,20230926,000000,20.13,20.75,20.08,20.53,77489,0
+NTRSO.US,D,20230927,000000,20.55,20.9,20.375,20.8,72041,0
+NTRSO.US,D,20230928,000000,20.68,20.9,20.56,20.81,38295,0
+NTRSO.US,D,20230929,000000,20.86,21.41,20.68,21.03,113839,0
+NTRSO.US,D,20231002,000000,21.02,21.14,20.496,20.64,25234,0
+NTRSO.US,D,20231003,000000,20.45,20.46,19.97,20.18,40159,0
+NTRSO.US,D,20231004,000000,20.21,20.3798,19.77,19.91,25290,0
+NTRSO.US,D,20231005,000000,19.84,20.1699,19.84,19.89,26962,0
+NTRSO.US,D,20231006,000000,19.67,20.0693,19.635,19.75,21305,0
+NTRSO.US,D,20231009,000000,19.86,19.98,19.79,19.9,15773,0
+NTRSO.US,D,20231010,000000,19.9,20.1096,19.72,19.86,22890,0
+NTRSO.US,D,20231011,000000,20.18,20.3,19.905,20.04,23524,0
+NTRSO.US,D,20231012,000000,20.02,20.06,19.48,19.56,55031,0
+NTRSO.US,D,20231013,000000,19.68,19.815,19.05,19.15,54090,0
+NTRSO.US,D,20231016,000000,19.42,19.5,19.11,19.18,35624,0
+NTRSO.US,D,20231017,000000,19.01,19.4,18.7,18.77,53332,0
+NTRSO.US,D,20231018,000000,18.73,18.85,18.46,18.65,46104,0
+NTRSO.US,D,20231019,000000,18.73,18.8399,18.3,18.3,41508,0
+NTRSO.US,D,20231020,000000,18.43,19.2065,18.105,19.19,94536,0
+NTRSO.US,D,20231023,000000,19.03,19.3518,18.87,19.11,34667,0
+NTRSO.US,D,20231024,000000,19.13,19.76,19.13,19.64,33612,0
+NTRSO.US,D,20231025,000000,19.6,19.76,19.2,19.31,20765,0
+NTRSO.US,D,20231026,000000,19.26,19.43,18.9877,19.18,21784,0
+NTRSO.US,D,20231027,000000,19.26,19.35,19,19.04,23691,0
+NTRSO.US,D,20231030,000000,19.11,19.255,18.8059,18.93,26897,0
+NTRSO.US,D,20231031,000000,18.9763,19.52,18.9248,19.4,81521,0
+NTRSO.US,D,20231101,000000,19.3,19.75,19.2,19.63,43530,0
+NTRSO.US,D,20231102,000000,19.73,20.44,19.61,20.1,31809,0
+NTRSO.US,D,20231103,000000,20.79,20.79,20.08,20.39,15622,0
+NTRSO.US,D,20231106,000000,20.39,20.64,19.9453,20.59,21101,0
+NTRSO.US,D,20231107,000000,20.7,20.7,20.33,20.49,14733,0
+NTRSO.US,D,20231108,000000,20.57,20.75,20.51,20.61,18519,0
+NTRSO.US,D,20231109,000000,20.69,20.69,20.2001,20.39,23986,0
+NTRSO.US,D,20231110,000000,20.54,20.84,20.2101,20.72,36692,0
+NTRSO.US,D,20231113,000000,20.69,21.07,20.525,20.96,35185,0
+NTRSO.US,D,20231114,000000,21.4,21.5,21.24,21.49,26892,0
+NTRSO.US,D,20231115,000000,21.47,21.55,21.33,21.45,24128,0
+NTRSO.US,D,20231116,000000,21.49,21.89,21.4201,21.86,25352,0
+NTRSO.US,D,20231117,000000,22,22.12,21.72,21.89,22417,0
+NTRSO.US,D,20231120,000000,21.76,22.05,21.76,21.97,22491,0
+NTRSO.US,D,20231121,000000,21.92,22.01,21.6504,21.8,20541,0
+NTRSO.US,D,20231122,000000,21.82,21.98,21.33,21.75,20422,0
+NTRSO.US,D,20231124,000000,21.8,22.3399,21.8,21.87,10064,0
+NTRSO.US,D,20231127,000000,22.04,22.33,21.62,22.18,25009,0
+NTRSO.US,D,20231128,000000,22.19,22.59,22.035,22.5,30860,0
+NTRSO.US,D,20231129,000000,22.55,23,22.44,22.88,49040,0
+NTRSO.US,D,20231130,000000,22.83,23.13,22.59,22.59,92716,0
+NTRSO.US,D,20231201,000000,22.71,22.99,22.6101,22.92,35919,0
+NTRSO.US,D,20231204,000000,22.85,22.99,22.7318,22.94,37921,0
+NTRSO.US,D,20231205,000000,22.97,22.98,22.68,22.92,19541,0
+NTRSO.US,D,20231206,000000,22.97,23.35,22.8615,22.88,27286,0
+NTRSO.US,D,20231207,000000,23.01,23.05,22.7,22.73,19006,0
+NTRSO.US,D,20231208,000000,22.73,22.77,22.3144,22.62,19280,0
+NTRSO.US,D,20231211,000000,22.69,22.7378,22.28,22.61,36639,0
+NTRSO.US,D,20231212,000000,22.65,22.69,21.94,21.985,44902,0
+NTRSO.US,D,20231213,000000,22.09,22.98,21.25,22.58,73467,0
+NTRSO.US,D,20231214,000000,22.55,23.0268,22.18,22.23,24327,0
+NTRSO.US,D,20231215,000000,22.15,22.355,21.36,21.6,37684,0
+NTRSO.US,D,20231218,000000,21.6,21.7162,21.05,21.3,49278,0
+NTRSO.US,D,20231219,000000,21.2,21.69,21.14,21.265,35199,0
+NTRSO.US,D,20231220,000000,21.2,21.5,21.2,21.23,49623,0
+NTRSO.US,D,20231221,000000,21.33,21.5,21.15,21.2,33919,0
+NTRSO.US,D,20231222,000000,21.35,21.39,21.22,21.34,23955,0
+NTRSO.US,D,20231226,000000,21.38,21.45,21.15,21.2,32930,0
+NTRSO.US,D,20231227,000000,21.31,21.43,21.11,21.255,55335,0
+NTRSO.US,D,20231228,000000,21.23,21.39,21.205,21.25,29223,0
+NTRSO.US,D,20231229,000000,21.3,21.4084,21.1,21.18,26267,0
+NTRSO.US,D,20240102,000000,21.33,21.33,21.01,21.22,19312,0
+NTRSO.US,D,20240103,000000,21.19,21.36,20.98,21.15,23561,0
+NTRSO.US,D,20240104,000000,21.28,21.39,21.11,21.18,23479,0
+NTRSO.US,D,20240105,000000,21.25,21.41,21.1,21.18,17263,0
+NTRSO.US,D,20240108,000000,21.18,21.3599,21.1112,21.28,15719,0
+NTRSO.US,D,20240109,000000,21.28,21.59,21.1874,21.41,18096,0
+NTRSO.US,D,20240110,000000,21.4,21.73,21.4,21.51,27232,0
+NTRSO.US,D,20240111,000000,21.5,21.63,21.39,21.45,21071,0
+NTRSO.US,D,20240112,000000,21.57,21.77,21.4637,21.71,12604,0
+NTRSO.US,D,20240116,000000,21.67,21.7499,21.3801,21.45,22776,0
+NTRSO.US,D,20240117,000000,21.4,21.5982,21.3201,21.37,12301,0
+NTRSO.US,D,20240118,000000,21.49,21.65,21.14,21.32,26073,0
+NTRSO.US,D,20240119,000000,21.32,21.72,21.19,21.72,54401,0
+NTRSO.US,D,20240122,000000,21.8,21.88,21.55,21.7,20473,0
+NTRSO.US,D,20240123,000000,21.69,21.89,21.6101,21.81,33220,0
+NTRSO.US,D,20240124,000000,21.94,22.02,21.7431,21.81,21708,0
+NTRSO.US,D,20240125,000000,21.85,22.381,21.832,22.34,24062,0
+NTRSO.US,D,20240126,000000,22.22,22.55,22.06,22.49,32833,0
+NTRSO.US,D,20240129,000000,22.34,22.5,22.23,22.38,18685,0
+NTRSO.US,D,20240130,000000,22.33,22.5196,22.32,22.49,13268,0
+NTRSO.US,D,20240131,000000,22.46,22.53,22.1201,22.16,41025,0
+NTRSO.US,D,20240201,000000,22.22,22.71,21.5,22.56,50243,0
+NTRSO.US,D,20240202,000000,22.48,22.48,22.22,22.43,15598,0
+NTRSO.US,D,20240205,000000,22.19,22.38,21.9218,21.93,12308,0
+NTRSO.US,D,20240206,000000,22.04,22.5081,21.9,22.33,32865,0
+NTRSO.US,D,20240207,000000,22.36,22.56,22.15,22.35,13836,0
+NTRSO.US,D,20240208,000000,22.37,22.45,22.21,22.43,27753,0
+NTRSO.US,D,20240209,000000,22.43,22.43,22.23,22.37,13890,0
+NTRSO.US,D,20240212,000000,22.38,22.62,22.38,22.58,17891,0
+NTRSO.US,D,20240213,000000,22.3,22.3312,21.96,21.9815,26620,0
+NTRSO.US,D,20240214,000000,22.01,22.14,21.9,22.09,28838,0
+NTRSO.US,D,20240215,000000,21.96,22.13,21.81,21.97,29899,0
+NTRSO.US,D,20240216,000000,21.83,22.07,21.73,22.06,25776,0
+NTRSO.US,D,20240220,000000,21.92,22.1252,21.92,21.9404,8013,0
+NTRSO.US,D,20240221,000000,21.95,22.1185,21.53,21.74,8844,0
+NTRSO.US,D,20240222,000000,21.99,22.13,21.78,21.97,13108,0
+NTRSO.US,D,20240223,000000,22.09,22.47,21.9796,22.46,17656,0
+NTRSO.US,D,20240226,000000,22.3201,22.48,22.15,22.35,22796,0
+NTRSO.US,D,20240227,000000,22.44,22.45,22.1501,22.3,16621,0
+NTRSO.US,D,20240228,000000,22.35,22.47,22.1201,22.47,22125,0
+NTRSO.US,D,20240229,000000,22.52,23.39,22.41,23.27,88686,0
+NTRSO.US,D,20240301,000000,23.22,23.22,22.6701,23.05,20341,0
+NTRSO.US,D,20240304,000000,22.885,23.09,22.6701,22.76,22066,0
+NTRSO.US,D,20240305,000000,22.88,23.33,22.88,23.33,37072,0
+NTRSO.US,D,20240306,000000,23.29,23.78,23.1192,23.75,54661,0
+NTRSO.US,D,20240307,000000,23.8417,23.89,23.1443,23.75,27212,0
+NTRSO.US,D,20240308,000000,23.75,23.9699,23.5301,23.85,16007,0
+NTRSO.US,D,20240311,000000,23.94,23.94,23.5101,23.59,27812,0
+NTRSO.US,D,20240312,000000,23.54,23.7,23.4817,23.485,20561,0
+NTRSO.US,D,20240313,000000,23.56,23.68,23.36,23.44,16078,0
+NTRSO.US,D,20240314,000000,23.03,23.195,22.9,23.07,20690,0
+NTRSO.US,D,20240315,000000,22.4,22.76,22.25,22.63,19446,0
+NTRSO.US,D,20240318,000000,22.64,22.7361,22.5417,22.63,13117,0
+NTRSO.US,D,20240319,000000,22.69,22.8192,22.6127,22.68,16679,0
+NTRSO.US,D,20240320,000000,22.69,22.78,22.55,22.63,14252,0
+NTRSO.US,D,20240321,000000,22.64,22.97,22.62,22.63,43452,0
+NTRSO.US,D,20240322,000000,22.76,22.8598,22.61,22.62,19290,0
+NTRSO.US,D,20240325,000000,22.7314,22.7375,22.58,22.65,10713,0
+NTRSO.US,D,20240326,000000,22.73,22.73,22.55,22.57,18855,0
+NTRSO.US,D,20240327,000000,22.58,23.78,22.55,23.77,42234,0
+NTRSO.US,D,20240328,000000,23.59,23.89,22.57,22.57,96978,0
+NTRSO.US,D,20240401,000000,22.71,22.71,22.21,22.51,30347,0
+NTRSO.US,D,20240402,000000,22.32,22.44,21.75,22.1,14823,0
+NTRSO.US,D,20240403,000000,22,22.15,21.69,21.79,32574,0
+NTRSO.US,D,20240404,000000,21.85,22.06,21.73,21.77,94200,0
+NTRSO.US,D,20240405,000000,21.69,21.94,21.69,21.865,22041,0
+NTRSO.US,D,20240408,000000,21.9,21.95,21.6701,21.81,16117,0
+NTRSO.US,D,20240409,000000,21.97,22.04,21.77,21.79,12059,0
+NTRSO.US,D,20240410,000000,21.76,21.76,21.08,21.5003,32647,0
+NTRSO.US,D,20240411,000000,21.56,21.56,21.06,21.4,21718,0
+NTRSO.US,D,20240412,000000,21.26,21.49,21.26,21.385,11420,0
+NTRSO.US,D,20240415,000000,21.29,21.29,20.71,20.72,27293,0
+NTRSO.US,D,20240416,000000,20.6835,20.9509,20.59,20.81,15175,0
+NTRSO.US,D,20240417,000000,20.91,21.2,20.91,21.19,12254,0
+NTRSO.US,D,20240418,000000,21.1,21.2762,20.73,20.86,14372,0
+NTRSO.US,D,20240419,000000,20.965,20.965,20.72,20.73,25958,0
+NTRSO.US,D,20240422,000000,20.9,21.0299,20.7862,20.86,11013,0
+NTRSO.US,D,20240423,000000,20.96,22.11,20.86,21.3,28703,0
+NTRSO.US,D,20240424,000000,21.29,21.4299,21.05,21.315,25621,0
+NTRSO.US,D,20240425,000000,21.19,21.2393,20.84,21.03,8199,0
+NTRSO.US,D,20240426,000000,21.165,21.2451,20.915,20.92,20514,0
+NTRSO.US,D,20240429,000000,20.93,21.0557,20.87,20.87,19444,0
+NTRSO.US,D,20240430,000000,20.795,20.85,20.6706,20.8,29714,0
+NTRSO.US,D,20240501,000000,20.7301,21.02,20.66,20.9,38840,0
+NTRSO.US,D,20240502,000000,20.86,21.12,20.7704,21,20824,0
+NTRSO.US,D,20240503,000000,21.2,21.47,21.1,21.44,16743,0
+NTRSO.US,D,20240506,000000,21.52,21.7511,21.3009,21.51,17793,0
+NTRSO.US,D,20240507,000000,21.2666,21.6746,21.2666,21.37,13239,0
+NTRSO.US,D,20240508,000000,21.28,21.65,20.92,21.03,27093,0
+NTRSO.US,D,20240509,000000,20.94,21.0976,20.89,21.09,20425,0
+NTRSO.US,D,20240510,000000,21.005,21.13,20.85,21,12686,0
+NTRSO.US,D,20240513,000000,21.03,21.3024,20.92,20.94,13920,0
+NTRSO.US,D,20240514,000000,21.15,21.2467,20.8,20.8,30194,0
+NTRSO.US,D,20240515,000000,21.05,21.35,21,21.25,30502,0
+NTRSO.US,D,20240516,000000,21.23,21.23,20.93,21.05,31129,0
+NTRSO.US,D,20240517,000000,20.95,21.2168,20.88,21.0475,17808,0
+NTRSO.US,D,20240520,000000,21.09,21.1299,20.9025,21.04,12641,0
+NTRSO.US,D,20240521,000000,21.05,21.2399,20.91,20.94,10604,0
+NTRSO.US,D,20240522,000000,21.04,21.1186,20.9001,20.94,17849,0
+NTRSO.US,D,20240523,000000,21.01,21.02,20.44,20.755,60257,0
+NTRSO.US,D,20240524,000000,20.67,20.9278,20.65,20.72,19571,0
+NTRSO.US,D,20240528,000000,20.7331,20.94,20.5701,20.78,12278,0
+NTRSO.US,D,20240529,000000,20.65,20.768,20.5,20.627,19109,0
+NTRSO.US,D,20240530,000000,20.64,20.9396,20.5846,20.71,18761,0
+NTRSO.US,D,20240531,000000,20.7077,21.27,20.62,21.23,57379,0
+NTRSO.US,D,20240603,000000,21.15,21.21,21.07,21.07,23439,0
+NTRSO.US,D,20240604,000000,21,21.3499,21,21.2,16973,0
+NTRSO.US,D,20240605,000000,21.3,21.3,21.0301,21.19,9719,0
+NTRSO.US,D,20240606,000000,21.07,21.2684,21.07,21.225,11421,0
+NTRSO.US,D,20240607,000000,20.94,21.22,20.9,21.1,6564,0
+NTRSO.US,D,20240610,000000,21.15,21.19,20.94,20.97,9954,0
+NTRSO.US,D,20240611,000000,20.91,20.91,20.65,20.6805,23758,0
+NTRSO.US,D,20240612,000000,20.98,21.22,20.85,20.87,25144,0
+NTRSO.US,D,20240613,000000,20.98,21.02,20.78,20.98,23440,0
+NTRSO.US,D,20240614,000000,20.69,20.7,20.47,20.5,35047,0
+NTRSO.US,D,20240617,000000,20.44,20.5715,20.37,20.46,28840,0
+NTRSO.US,D,20240618,000000,20.46,20.7,20.46,20.53,28964,0
+NTRSO.US,D,20240620,000000,20.53,20.615,20.53,20.5405,34896,0
+NTRSO.US,D,20240621,000000,20.59,20.67,20.52,20.59,17482,0
+NTRSO.US,D,20240624,000000,20.53,20.68,20.53,20.55,9963,0
+NTRSO.US,D,20240625,000000,20.63,20.73,20.56,20.69,28606,0
+NTRSO.US,D,20240626,000000,20.64,20.75,20.51,20.6,23181,0
+NTRSO.US,D,20240627,000000,20.61,20.7586,20.61,20.6405,16713,0
+NTRSO.US,D,20240628,000000,20.64,20.7,20.5101,20.54,20366,0
+NTRSO.US,D,20240701,000000,20.57,20.68,20.41,20.45,30078,0
+NTRSO.US,D,20240702,000000,20.54,20.59,20.4849,20.52,20248,0
+NTRSO.US,D,20240703,000000,20.54,20.7362,20.5168,20.68,12478,0
+NTRSO.US,D,20240705,000000,20.78,20.78,20.66,20.725,18323,0
+NTRSO.US,D,20240708,000000,20.75,20.88,20.68,20.6814,21704,0
+NTRSO.US,D,20240709,000000,20.7499,20.75,20.5814,20.59,19026,0
+NTRSO.US,D,20240710,000000,20.62,20.71,20.6,20.66,17687,0
+NTRSO.US,D,20240711,000000,20.75,21.0642,20.75,21.025,19139,0
+NTRSO.US,D,20240712,000000,20.98,21.2225,20.97,21.09,26515,0
+NTRSO.US,D,20240715,000000,21.18,21.23,20.88,21.23,24203,0
+NTRSO.US,D,20240716,000000,21.3,21.31,21.1339,21.2,7287,0
+NTRSO.US,D,20240717,000000,21.26,21.26,20.95,21.12,22114,0
+NTRSO.US,D,20240718,000000,21.04,21.2499,20.9344,21.13,15426,0
+NTRSO.US,D,20240719,000000,21.04,21.27,21,21.24,41696,0
+NTRSO.US,D,20240722,000000,21.34,21.41,21.145,21.22,11224,0
+NTRSO.US,D,20240723,000000,21.24,21.24,20.95,21.07,18304,0
+NTRSO.US,D,20240724,000000,21.09,21.09,20.69,20.77,28591,0
+NTRSO.US,D,20240725,000000,20.87,20.94,20.65,20.7,34086,0
+NTRSO.US,D,20240726,000000,20.78,20.94,20.7128,20.81,28426,0
+NTRSO.US,D,20240729,000000,20.78,20.92,20.72,20.72,27176,0
+NTRSO.US,D,20240730,000000,20.73,20.8686,20.73,20.795,19593,0
+NTRSO.US,D,20240731,000000,20.76,20.855,20.53,20.53,76356,0
+NTRSO.US,D,20240801,000000,20.58,20.8532,20.55,20.81,25051,0
+NTRSO.US,D,20240802,000000,20.61,20.94,20.61,20.79,17781,0
+NTRSO.US,D,20240805,000000,20.51,20.59,20.31,20.53,25584,0
+NTRSO.US,D,20240806,000000,20.49,20.81,20.44,20.77,26387,0
+NTRSO.US,D,20240807,000000,20.75,20.93,20.73,20.87,29615,0
+NTRSO.US,D,20240808,000000,20.96,21.065,20.83,21.05,29223,0
+NTRSO.US,D,20240809,000000,20.95,20.99,20.86,20.95,14189,0
+NTRSO.US,D,20240812,000000,20.9,21.0288,20.8023,20.87,11976,0
+NTRSO.US,D,20240813,000000,20.98,21.1,20.95,21.0766,15018,0
+NTRSO.US,D,20240814,000000,21.13,21.33,21.05,21.28,24898,0
+NTRSO.US,D,20240815,000000,21.22,21.22,21.01,21.2,18382,0
+NTRSO.US,D,20240816,000000,21.19,21.4,21.19,21.39,7656,0
+NTRSO.US,D,20240819,000000,21.43,21.5899,21.43,21.54,17321,0
+NTRSO.US,D,20240820,000000,21.45,21.6486,21.45,21.59,15723,0
+NTRSO.US,D,20240821,000000,21.545,21.8,21.545,21.78,16922,0
+NTRSO.US,D,20240822,000000,21.79,21.79,21.58,21.72,11600,0
+NTRSO.US,D,20240823,000000,21.79,21.8902,21.5701,21.79,9860,0
+NTRSO.US,D,20240826,000000,21.91,22.0855,21.66,21.82,21165,0
+NTRSO.US,D,20240827,000000,21.81,21.86,21.69,21.83,12750,0
+NTRSO.US,D,20240828,000000,21.87,22,21.76,21.9,18326,0
+NTRSO.US,D,20240829,000000,21.94,22.02,21.87,22.02,8249,0
+NTRSO.US,D,20240830,000000,21.99,22.06,21.75,21.79,19501,0
+NTRSO.US,D,20240903,000000,21.82,21.85,21.74,21.8,17060,0
+NTRSO.US,D,20240904,000000,21.83,22.12,21.79,22.11,14093,0
+NTRSO.US,D,20240905,000000,22.11,22.32,21.9801,22.32,29515,0
+NTRSO.US,D,20240906,000000,22.29,22.44,22.05,22.28,44844,0
+NTRSO.US,D,20240909,000000,22.2,22.4,22.155,22.38,22485,0
+NTRSO.US,D,20240910,000000,22.45,22.45,22.27,22.45,15988,0
+NTRSO.US,D,20240911,000000,22.36,22.45,22.29,22.43,27083,0
+NTRSO.US,D,20240912,000000,22.44,22.65,22.36,22.64,30537,0
+NTRSO.US,D,20240913,000000,22.43,22.62,22.33,22.5,21230,0
+NTRSO.US,D,20240916,000000,22.54,22.655,22.37,22.6,22093,0
+NTRSO.US,D,20240917,000000,22.65,22.88,22.5879,22.82,24713,0
+NTRSO.US,D,20240918,000000,22.9,22.9,22.655,22.73,12998,0
+NTRSO.US,D,20240919,000000,22.76,22.9,22.75,22.9,9586,0
+NTRSO.US,D,20240920,000000,22.9,22.9,22.7305,22.82,17573,0
+NTRSO.US,D,20240923,000000,22.89,22.89,22.76,22.82,19236,0
+NTRSO.US,D,20240924,000000,22.78,22.83,22.5818,22.82,20393,0
+NTRSO.US,D,20240925,000000,22.82,22.88,22.7711,22.84,11096,0
+NTRSO.US,D,20240926,000000,22.9,22.9,22.76,22.86,20600,0
+NTRSO.US,D,20240927,000000,22.9,23.04,22.76,22.84,35652,0
+NTRSO.US,D,20240930,000000,22.89,22.97,22.76,22.95,65226,0
+NTRSO.US,D,20241001,000000,23.02,23.1129,22.89,23.06,27845,0
+NTRSO.US,D,20241002,000000,23,23.23,23,23.14,34281,0
+NTRSO.US,D,20241003,000000,23.14,23.3,23.14,23.18,16504,0
+NTRSO.US,D,20241004,000000,23.1,23.14,22.9201,23.07,10698,0
+NTRSO.US,D,20241007,000000,23.13,23.6066,22.72,22.85,14557,0
+NTRSO.US,D,20241008,000000,22.87,23.55,22.7,23.2,18829,0
+NTRSO.US,D,20241009,000000,23.19,23.3416,23.08,23.08,14696,0
+NTRSO.US,D,20241010,000000,23.19,23.19,22.955,23.0189,5556,0
+NTRSO.US,D,20241011,000000,23.05,23.22,23.0157,23.19,20408,0
+NTRSO.US,D,20241014,000000,23.22,23.38,23,23.3608,12538,0
+NTRSO.US,D,20241015,000000,23.41,24.29,23.41,23.98,46175,0
+NTRSO.US,D,20241016,000000,23.96,23.96,23.7,23.93,18192,0
+NTRSO.US,D,20241017,000000,23.81,23.86,23.63,23.79,17607,0
+NTRSO.US,D,20241018,000000,23.91,23.95,23.48,23.48,64443,0
+NTRSO.US,D,20241021,000000,23.53,23.645,22.97,23.2172,11954,0
+NTRSO.US,D,20241022,000000,23.04,23.21,22.96,23.07,13893,0
+NTRSO.US,D,20241023,000000,23.05,23.05,22.51,22.57,12199,0
+NTRSO.US,D,20241024,000000,22.99,22.99,22.36,22.4,21395,0
+NTRSO.US,D,20241025,000000,22.56,22.66,22.46,22.495,17495,0
+NTRSO.US,D,20241028,000000,22.59,22.59,22.4675,22.58,14343,0
+NTRSO.US,D,20241029,000000,22.54,22.61,22.23,22.48,15498,0
+NTRSO.US,D,20241030,000000,22.66,22.8329,22.3309,22.55,26058,0
+NTRSO.US,D,20241031,000000,22.65,22.65,22.15,22.15,74952,0
+NTRSO.US,D,20241101,000000,22.35,22.41,21.975,22.18,22449,0
+NTRSO.US,D,20241104,000000,22.37,22.92,22.08,22.86,66876,0
+NTRSO.US,D,20241105,000000,22.9,23.28,22.8941,23.25,42353,0
+NTRSO.US,D,20241106,000000,22.99,23.05,22.48,22.6,106039,0
+NTRSO.US,D,20241107,000000,22.69,22.85,22.53,22.71,13737,0
+NTRSO.US,D,20241108,000000,22.76,23.0357,22.7201,22.89,18038,0
+NTRSO.US,D,20241111,000000,22.8,22.961,22.55,22.6,10611,0
+NTRSO.US,D,20241112,000000,22.34,22.56,22.16,22.16,20945,0
+NTRSO.US,D,20241113,000000,22.28,22.28,21.91,21.92,41571,0
+NTRSO.US,D,20241114,000000,21.96,22.106582,21.76,21.79,41417,0
+NTRSO.US,D,20241115,000000,21.75,21.86,21.65,21.75,21797,0
+NTRSO.US,D,20241118,000000,21.77,21.94,21.68,21.76,27077,0
+NTRSO.US,D,20241119,000000,21.7,21.835,21.45,21.59,18209,0
+NTRSO.US,D,20241120,000000,21.59,21.67,21.31,21.41,23662,0
+NTRSO.US,D,20241121,000000,21.45,21.7042,21.45,21.5022,18512,0
+NTRSO.US,D,20241122,000000,21.63,21.7703,21.48,21.52,24429,0
+NTRSO.US,D,20241125,000000,21.79,21.924,21.58,21.6,29504,0
+NTRSO.US,D,20241126,000000,21.62,21.62,21.33,21.43,30651,0
+NTRSO.US,D,20241127,000000,21.35,21.559462,21.35,21.48,22614,0
+NTRSO.US,D,20241129,000000,21.57,21.93,21.35,21.91,49080,0
+NTRSO.US,D,20241202,000000,21.91,21.91,21.5808,21.73,17403,0
+NTRSO.US,D,20241203,000000,21.75,21.84,21.35,21.42,35470,0
+NTRSO.US,D,20241204,000000,21.47,21.54,21.29,21.42,23469,0
+NTRSO.US,D,20241205,000000,21.43,21.61,21.4246,21.48,28174,0
+NTRSO.US,D,20241206,000000,21.64,21.69,21.41,21.5393,23762,0
+NTRSO.US,D,20241209,000000,21.54,21.55,21.2597,21.4,34706,0
+NTRSO.US,D,20241210,000000,21.43,21.56,21.23,21.42,31929,0
+NTRSO.US,D,20241211,000000,21.48,21.6589,21.371,21.42,24541,0
+NTRSO.US,D,20241212,000000,21.46,21.47,21.12,21.12,24076,0
+NTRSO.US,D,20241213,000000,20.93,21.05,20.54,20.55,42914,0
+NTRSO.US,D,20241216,000000,20.6,20.73,20.28,20.32,57907,0
+NTRSO.US,D,20241217,000000,20.32,20.48,20.24,20.36,63686,0
+NTRSO.US,D,20241218,000000,20.39,20.53,20.1,20.1,82005,0
+NTRSO.US,D,20241219,000000,20.03,20.1756,19.8109,19.964,80014,0
+NTRSO.US,D,20241220,000000,19.99,20.25,19.7801,20.08,63213,0
+NTRSO.US,D,20241223,000000,20.05,20.1,19.8325,20.01,48508,0
+NTRSO.US,D,20241224,000000,19.9,19.9938,19.83,19.88,26761,0
+NTRSO.US,D,20241226,000000,19.88,19.9675,19.71,19.87,50957,0
+NTRSO.US,D,20241227,000000,19.84,19.92,19.64,19.64,126253,0
+NTRSO.US,D,20241230,000000,19.6,19.82,19.55,19.81,59016,0
+NTRSO.US,D,20241231,000000,19.83,20.2,19.7,20.12,271504,0
+NTRSO.US,D,20250102,000000,20.29,20.7,20.29,20.7,25001,0
+NTRSO.US,D,20250103,000000,20.79,20.99,20.645,20.98,20630,0
+NTRSO.US,D,20250106,000000,20.97,20.98,20.8,20.93,36688,0
+NTRSO.US,D,20250107,000000,20.87,20.88,20.21,20.31,145382,0
+NTRSO.US,D,20250108,000000,20.24,20.31,20.14,20.3,42455,0
+NTRSO.US,D,20250110,000000,20.13,20.2655,19.74,19.902,24964,0
+NTRSO.US,D,20250113,000000,19.92,20.0474,19.7646,19.83,43947,0
+NTRSO.US,D,20250114,000000,19.85,20.0518,19.8,19.87,23638,0
+NTRSO.US,D,20250115,000000,20.1,20.365,20.1,20.34,55230,0
+NTRSO.US,D,20250116,000000,20.35,20.74,20.31,20.46,90102,0
+NTRSO.US,D,20250117,000000,20.52,20.79,20.45,20.49,69537,0
+NTRSO.US,D,20250121,000000,20.56,20.79,20.5497,20.77,66388,0
+NTRSO.US,D,20250122,000000,20.85,20.9,20.6001,20.67,43450,0
+NTRSO.US,D,20250123,000000,20.53,20.8312,20.3546,20.49,54484,0
+NTRSO.US,D,20250124,000000,20.51,20.73,20.4713,20.58,44650,0
+NTRSO.US,D,20250127,000000,20.55,20.94,20.5443,20.83,90138,0
+NTRSO.US,D,20250128,000000,20.82,20.9781,20.5226,20.62,18641,0
+NTRSO.US,D,20250129,000000,20.74,20.87,20.48,20.48,33984,0
+NTRSO.US,D,20250130,000000,20.46,20.82,20.46,20.67,20329,0
+NTRSO.US,D,20250131,000000,20.58,20.79,20.58,20.58,69626,0
+NTRSO.US,D,20250203,000000,20.42,20.5499,20.38,20.38,16003,0
+NTRSO.US,D,20250204,000000,20.36,20.53,20.3078,20.4,23979,0
+NTRSO.US,D,20250205,000000,20.6,20.6899,20.53,20.575,22922,0
+NTRSO.US,D,20250206,000000,20.62,20.62,20.5,20.57,15923,0
+NTRSO.US,D,20250207,000000,20.4342,20.51,20.41,20.44,15560,0
+NTRSO.US,D,20250210,000000,20.56,20.6099,20.4022,20.5,17009,0
+NTRSO.US,D,20250211,000000,20.5,20.54,20.4043,20.44,27578,0
+NTRSO.US,D,20250212,000000,20.36,20.36,20.11,20.18,27773,0
+NTRSO.US,D,20250213,000000,20.26,20.4899,20.26,20.39,32076,0
+NTRSO.US,D,20250214,000000,20.49,20.65,20.465,20.63,57719,0
+NTRSO.US,D,20250218,000000,20.51,20.65,20.51,20.58,8591,0
+NTRSO.US,D,20250219,000000,20.5,20.6723,20.47,20.57,10445,0
+NTRSO.US,D,20250220,000000,20.61,20.62,20.475,20.57,19643,0
+NTRSO.US,D,20250221,000000,20.58,20.75,20.5154,20.66,21108,0
+NTRSO.US,D,20250224,000000,20.66,20.79,20.531,20.74,29712,0
+NTRSO.US,D,20250225,000000,20.78,20.91,20.6901,20.845,27371,0
+NTRSO.US,D,20250226,000000,20.85,20.9039,20.72,20.81,16032,0
+NTRSO.US,D,20250227,000000,20.74,20.91,20.72,20.72,22678,0
+NTRSO.US,D,20250228,000000,20.82,20.9,20.48,20.61,58843,0
+NTRSO.US,D,20250303,000000,20.63,20.7485,20.5471,20.71,12817,0
+NTRSO.US,D,20250304,000000,20.68,20.6883,20.38,20.45,24065,0
+NTRSO.US,D,20250305,000000,20.55,20.63,20.41,20.41,22739,0
+NTRSO.US,D,20250306,000000,20.37,20.55,20.32,20.36,20536,0
+NTRSO.US,D,20250307,000000,20.44,20.4987,20.15,20.15,28992,0
+NTRSO.US,D,20250310,000000,20.16,20.2916,20.09,20.09,39084,0
+NTRSO.US,D,20250311,000000,20.19,20.21,20,20.02,27847,0
+NTRSO.US,D,20250312,000000,20.09,20.1874,19.97,20.06,22131,0
+NTRSO.US,D,20250313,000000,20.0531,20.2,20.02,20.2,19175,0
+NTRSO.US,D,20250314,000000,19.95,20.0492,19.8606,19.96,19248,0
+NTRSO.US,D,20250317,000000,20.08,20.2,19.948,20.16,18525,0
+NTRSO.US,D,20250318,000000,20.15,20.21,19.9801,20.2,35918,0
+NTRSO.US,D,20250319,000000,20.14,20.3,20.1301,20.3,27607,0
+NTRSO.US,D,20250320,000000,20.22,20.3,20.1413,20.25,9015,0
+NTRSO.US,D,20250321,000000,20.19,20.26,20.07,20.26,40343,0
+NTRSO.US,D,20250324,000000,20.3,20.42,20.14,20.16,47677,0
+NTRSO.US,D,20250325,000000,20.24,20.2499,20.078,20.09,25117,0
+NTRSO.US,D,20250326,000000,20.05,20.1,19.86,19.91,50059,0
+NTRSO.US,D,20250327,000000,19.925,19.995,19.8711,19.97,27510,0
+NTRSO.US,D,20250328,000000,19.975,20.2072,19.82,19.86,38573,0
+NTRSO.US,D,20250331,000000,19.89,19.98,19.75,19.76,159743,0
+NTRSO.US,D,20250401,000000,19.84,19.9319,19.6274,19.69,15910,0
+NTRSO.US,D,20250402,000000,19.64,19.83,19.64,19.79,8435,0
+NTRSO.US,D,20250403,000000,19.49,19.747,19.48,19.7,38038,0
+NTRSO.US,D,20250404,000000,19.63,19.78,19.35,19.65,61343,0
+NTRSO.US,D,20250407,000000,19.33,19.89,19.3,19.51,42515,0
+NTRSO.US,D,20250408,000000,19.71,19.8572,19.43,19.49,28761,0
+NTRSO.US,D,20250409,000000,19.43,19.8951,19.19,19.8951,24598,0
+NTRSO.US,D,20250410,000000,19.75,19.9909,19.17,19.510229,39876,0
+NTRSO.US,D,20250411,000000,19.48,19.6101,19.1001,19.19,23117,0
+NTRSO.US,D,20250414,000000,19.33,19.51,19.1751,19.38,30999,0
+NTRSO.US,D,20250415,000000,19.41,19.44,19.2109,19.3899,24055,0
+NTRSO.US,D,20250416,000000,19.42,19.52,19.2,19.5,23455,0
+NTRSO.US,D,20250417,000000,19.59,19.59,19.35,19.37,47373,0
+NTRSO.US,D,20250421,000000,19.35,19.4386,19.27,19.33,18560,0
+NTRSO.US,D,20250422,000000,19.45,19.58,19.31,19.49,22635,0
+NTRSO.US,D,20250423,000000,19.73,19.76,19.4205,19.57,15066,0
+NTRSO.US,D,20250424,000000,19.67,19.7075,19.4079,19.61,51034,0
+NTRSO.US,D,20250425,000000,19.66,19.68,19.43,19.68,30502,0
+NTRSO.US,D,20250428,000000,19.68,19.87,19.56,19.87,55345,0
+NTRSO.US,D,20250429,000000,19.84,19.9,19.79,19.81,29545,0
+NTRSO.US,D,20250430,000000,19.79,19.86,19.57,19.72,40074,0
+NTRSO.US,D,20250501,000000,19.7571,19.9,19.43,19.51,12340,0
+NTRSO.US,D,20250502,000000,19.53,19.8682,19.4646,19.77,27024,0
+NTRSO.US,D,20250505,000000,19.67,19.85,19.44,19.61,31114,0
+NTRSO.US,D,20250506,000000,19.62,19.85,19.59,19.75,25168,0
+NTRSO.US,D,20250507,000000,19.77,19.8999,19.66,19.77,22963,0
+NTRSO.US,D,20250508,000000,19.83,19.9,19.62,19.63,25962,0
+NTRSO.US,D,20250509,000000,19.61,19.7179,19.6,19.68,12509,0
+NTRSO.US,D,20250512,000000,19.77,19.87,19.57,19.69,13481,0
+NTRSO.US,D,20250513,000000,19.6094,19.785,19.6,19.61,25435,0
+NTRSO.US,D,20250514,000000,19.61,19.743,19.53,19.68,33277,0
+NTRSO.US,D,20250515,000000,19.6,19.89,19.25,19.75,19932,0
+NTRSO.US,D,20250516,000000,19.9,19.9,19.63,19.76,12578,0
+NTRSO.US,D,20250519,000000,19.685,19.88,19.59,19.66,13215,0
+NTRSO.US,D,20250520,000000,19.67,19.8531,19.5,19.64,16844,0
+NTRSO.US,D,20250521,000000,19.6,19.6,19.29,19.35,23025,0
+NTRSO.US,D,20250522,000000,19.25,19.4799,19.25,19.4,18346,0
+NTRSO.US,D,20250523,000000,19.44,19.61,19.29,19.5646,25912,0
+NTRSO.US,D,20250527,000000,19.62,19.83,19.6,19.73,79288,0
+NTRSO.US,D,20250528,000000,19.83,19.83,19.39,19.43,44661,0
+NTRSO.US,D,20250529,000000,19.46,19.54,19.26,19.28,25114,0
+NTRSO.US,D,20250530,000000,19.24,19.52,19.18,19.45,106975,0
+NTRSO.US,D,20250602,000000,19.45,19.46,19.2001,19.3,26761,0
+NTRSO.US,D,20250603,000000,19.39,19.43,19.12,19.21,37581,0
+NTRSO.US,D,20250604,000000,19.29,19.42,19.21,19.27,26078,0
+NTRSO.US,D,20250605,000000,19.34,19.45,19.3201,19.35,18815,0
+NTRSO.US,D,20250606,000000,19.343,19.3648,19.23,19.31,18911,0
+NTRSO.US,D,20250609,000000,19.37,19.5511,19.3551,19.39,39800,0
+NTRSO.US,D,20250610,000000,19.47,19.5672,19.3836,19.46,16888,0
+NTRSO.US,D,20250611,000000,19.44,19.6,19.41,19.41,25893,0
+NTRSO.US,D,20250612,000000,19.45,19.5275,19.25,19.35,40247,0
+NTRSO.US,D,20250613,000000,19.07,19.3657,18.81,18.91,30512,0
+NTRSO.US,D,20250616,000000,19.04,19.0742,18.74,18.82,65572,0
+NTRSO.US,D,20250617,000000,18.85,18.9,18.77,18.88,41447,0
+NTRSO.US,D,20250618,000000,18.84,18.9599,18.84,18.86,39024,0
+NTRSO.US,D,20250620,000000,18.94,18.99,18.88,18.96,32047,0
+NTRSO.US,D,20250623,000000,19.13,19.16,19.01,19.15,56491,0
+NTRSO.US,D,20250624,000000,19.11,19.36,19.1,19.31,21936,0
+NTRSO.US,D,20250625,000000,19.33,19.33,19.22,19.32,28703,0
+NTRSO.US,D,20250626,000000,19.2695,19.42,19.23,19.4,21573,0
+NTRSO.US,D,20250627,000000,19.4,19.4327,19.25,19.32,23923,0
+NTRSO.US,D,20250630,000000,19.26,19.77,19.26,19.56,243601,0
+NTRSO.US,D,20250701,000000,19.7,19.86,19.555,19.86,26810,0
+NTRSO.US,D,20250702,000000,19.7383,20,19.7383,19.945,17444,0
+NTRSO.US,D,20250703,000000,19.91,20.02,19.905,19.95,12402,0
+NTRSO.US,D,20250707,000000,19.99,19.99,19.8,19.84,35512,0
+NTRSO.US,D,20250708,000000,19.9,19.99,19.8004,19.98,18528,0
+NTRSO.US,D,20250709,000000,20.07,20.14,19.98,20.0457,18849,0
+NTRSO.US,D,20250710,000000,20.02,20.18,20.02,20.18,21016,0
+NTRSO.US,D,20250711,000000,20.17,20.22,20.105,20.15,33045,0
+NTRSO.US,D,20250714,000000,20.15,20.17,19.97,20.04,32300,0
+NTRSO.US,D,20250715,000000,20.0495,20.0495,19.86,19.86,17633,0
+NTRSO.US,D,20250716,000000,19.94,20.17,19.74,20.05,33286,0
+NTRSO.US,D,20250717,000000,20.04,20.43,19.96,20.43,56493,0
+NTRSO.US,D,20250718,000000,20.33,20.44,20.2,20.23,47538,0
+NTRSO.US,D,20250721,000000,20.2029,20.33,20.1,20.15,39334,0
+NTRSO.US,D,20250722,000000,20.185,20.25,20.01,20.03,20160,0
+NTRSO.US,D,20250723,000000,20.03,20.05,19.9401,19.97,20056,0
+NTRSO.US,D,20250724,000000,19.9937,20.15,19.949,20.1038,18034,0
+NTRSO.US,D,20250725,000000,20.1,20.13,20.01,20.13,31005,0
+NTRSO.US,D,20250728,000000,20.04,20.1021,20.04,20.05,30553,0
+NTRSO.US,D,20250729,000000,20.06,20.22,20.06,20.22,15644,0
+NTRSO.US,D,20250730,000000,20.23,20.24,20.0574,20.11,19878,0
+NTRSO.US,D,20250731,000000,20.2,20.4447,20.08,20.2,98375,0
+NTRSO.US,D,20250801,000000,20.14,20.36,20.08,20.31,35703,0
+NTRSO.US,D,20250804,000000,20.27,20.44,20.27,20.29,29133,0
+NTRSO.US,D,20250805,000000,20.26,20.48,20.22,20.29,19599,0
+NTRSO.US,D,20250806,000000,20.38,20.4093,20.15,20.16,13451,0
+NTRSO.US,D,20250807,000000,20.27,20.27,20.1,20.11,10543,0
+NTRSO.US,D,20250808,000000,20.19,20.2793,20.0402,20.22,10697,0
+NTRSO.US,D,20250811,000000,20.17,20.24,20.07,20.08,46612,0
+NTRSO.US,D,20250812,000000,20.06,20.22,20.06,20.21,15560,0
+NTRSO.US,D,20250813,000000,20.25,20.34,20.241,20.26,25475,0
+NTRSO.US,D,20250814,000000,20.25,20.3307,20.14,20.18,10393,0
+NTRSO.US,D,20250815,000000,20.26,20.27,20.15,20.1662,8911,0
+NTRSO.US,D,20250818,000000,20.27,20.3382,20.2,20.3,11054,0
+NTRSO.US,D,20250819,000000,20.24,20.57,20.24,20.46,22969,0
+NTRSO.US,D,20250820,000000,20.51,20.59,20.37,20.47,40067,0
+NTRSO.US,D,20250821,000000,20.42,20.5,20.3,20.33,38209,0
+NTRSO.US,D,20250822,000000,20.44,20.56,20.33,20.56,23818,0
+NTRSO.US,D,20250825,000000,20.6,20.61,20.45,20.48,12174,0
+NTRSO.US,D,20250826,000000,20.51,20.51,20.36,20.4,20836,0
+NTRSO.US,D,20250827,000000,20.4,20.46,20.37,20.38,23214,0
+NTRSO.US,D,20250828,000000,20.4,20.4,20.3,20.36,26199,0
+NTRSO.US,D,20250829,000000,20.36,20.38,20.22,20.26,74832,0
+NTRSO.US,D,20250902,000000,20.22,20.353,20.13,20.22,15516,0
+NTRSO.US,D,20250903,000000,20.31,20.33,20.2101,20.24,19515,0
+NTRSO.US,D,20250904,000000,20.26,20.39,20.26,20.39,23227,0
+NTRSO.US,D,20250905,000000,20.5,20.63,20.475,20.61,22985,0
+NTRSO.US,D,20250908,000000,20.69,20.8388,20.69,20.725,14990,0
+NTRSO.US,D,20250909,000000,20.7,20.76,20.6198,20.69,18322,0
+NTRSO.US,D,20250910,000000,20.75,20.88,20.73,20.81,32458,0
+NTRSO.US,D,20250911,000000,20.85,21.1489,20.85,21.09,28165,0
+NTRSO.US,D,20250912,000000,21.05,21.12,20.9601,21.12,21877,0
+NTRSO.US,D,20250915,000000,20.84,21.0199,20.71,20.9,16410,0
+NTRSO.US,D,20250916,000000,20.97,20.98,20.8005,20.91,24323,0
+NTRSO.US,D,20250917,000000,20.95,21.04,20.705,20.84,35467,0
+NTRSO.US,D,20250918,000000,20.79,20.79,20.52,20.63,48288,0
+NTRSO.US,D,20250919,000000,20.57,20.62,20.46,20.57,13791,0
+NTRSO.US,D,20250922,000000,20.5,20.5299,20.46,20.5,31098,0
+NTRSO.US,D,20250923,000000,20.5,20.51946,20.4101,20.47,16220,0
+NTRSO.US,D,20250924,000000,20.42,20.5043,20.38,20.44,35302,0
+NTRSO.US,D,20250925,000000,20.31,20.3716,20.25,20.35,31673,0
+NTRSO.US,D,20250926,000000,20.3,20.35,20.26,20.27,11993,0
+NTRSO.US,D,20250929,000000,20.29,20.4299,20.24,20.31,17714,0
+NTRSO.US,D,20250930,000000,20.29,20.36,20.22,20.31,41211,0
+NTRSO.US,D,20251001,000000,20.35,20.63,20.2759,20.62,36516,0
+NTRSO.US,D,20251002,000000,20.57,20.71,20.3758,20.53,26540,0
+NTRSO.US,D,20251003,000000,20.43,20.5381,20.4008,20.47,14236,0
+NTRSO.US,D,20251006,000000,20.37,20.4879,20.3,20.42,13347,0
+NTRSO.US,D,20251007,000000,20.37,20.495,20.2684,20.3,16222,0
+NTRSO.US,D,20251008,000000,20.3,20.3522,20.27,20.28,12823,0
+NTRSO.US,D,20251009,000000,20.22,20.3794,20.11,20.11,21282,0
+NTRSO.US,D,20251010,000000,20.1202,20.2499,19.8904,19.93,24260,0
+NTRSO.US,D,20251013,000000,20.03,20.04,19.945,20.01,18463,0
+NTRSO.US,D,20251014,000000,19.99,20.12,19.96,20.01,18721,0
+NTRSO.US,D,20251015,000000,20.1,20.2,20.08,20.1,24054,0
+NTRSO.US,D,20251016,000000,20.14,20.2,19.9,19.96,35974,0
+NTRSO.US,D,20251017,000000,19.91,20.08,19.89,20,16958,0
+NTRSO.US,D,20251020,000000,20.03,20.1771,20.03,20.12,36849,0
+NTRSO.US,D,20251021,000000,20.12,20.28,20.06,20.24,25150,0
+NTRSO.US,D,20251022,000000,20.13,20.24,20.0528,20.24,15903,0
+NTRSO.US,D,20251023,000000,20.24,20.28,20.19,20.28,17594,0
+NTRSO.US,D,20251024,000000,20.33,20.4,20.24,20.34,36497,0
+NTRSO.US,D,20251027,000000,20.34,20.3999,20.28,20.38,16663,0
+NTRSO.US,D,20251028,000000,20.32,20.4799,20.27,20.31,11515,0
+NTRSO.US,D,20251029,000000,20.3,20.37,20.15,20.18,15676,0
+NTRSO.US,D,20251030,000000,20.23,20.23,20.0812,20.1,20156,0
+NTRSO.US,D,20251031,000000,20.02,20.1,19.9,19.97,33046,0
+NTRSO.US,D,20251103,000000,20,20.01,19.73,19.83,27577,0
+NTRSO.US,D,20251104,000000,19.76,19.82,19.69,19.78,29108,0
+NTRSO.US,D,20251105,000000,19.8,19.93,19.73,19.88,24276,0
+NTRSO.US,D,20251106,000000,19.82,19.94,19.7219,19.94,17768,0
+NTRSO.US,D,20251107,000000,19.9,19.9,19.67,19.87,31432,0
+NTRSO.US,D,20251110,000000,19.92,20.02,19.78,19.88,39657,0
+NTRSO.US,D,20251111,000000,19.94,19.94,19.74,19.775,41949,0
+NTRSO.US,D,20251112,000000,19.8075,19.8316,19.606656,19.67,56169,0
+NTRSO.US,D,20251113,000000,19.55,19.7,19.51,19.54,115015,0
+NTRSO.US,D,20251114,000000,19.58,19.7639,19.5,19.6,46696,0
+NTRSO.US,D,20251117,000000,19.61,19.67,19.2401,19.47,46744,0
+NTRSO.US,D,20251118,000000,19.43,19.53,19.37,19.41,28915,0
+NTRSO.US,D,20251119,000000,19.47,19.47,19.3301,19.42,77572,0
+NTRSO.US,D,20251120,000000,19.44,19.5532,19.28,19.39,29611,0
+NTRSO.US,D,20251121,000000,19.36,19.53,19.32,19.52,61888,0
+NTRSO.US,D,20251124,000000,19.52,19.63,19.43,19.5782,19840,0
+NTRSO.US,D,20251125,000000,19.585,19.63,19.51,19.61,39296,0
+NTRSO.US,D,20251126,000000,19.59,19.74,19.55,19.65,29731,0
+NTRSO.US,D,20251128,000000,19.62,19.698,19.51,19.56,15847,0
+NTRSO.US,D,20251201,000000,19.56,19.5812,19.52,19.57,48343,0
+NTRSO.US,D,20251202,000000,19.59,19.654,19.41,19.48,48610,0
+NTRSO.US,D,20251203,000000,19.47,19.6899,19.4107,19.56,43537,0
+NTRSO.US,D,20251204,000000,19.54,19.7051,19.52,19.52,28388,0
+NTRSO.US,D,20251205,000000,19.52,19.568123,19.4,19.48,66371,0
+NTRSO.US,D,20251208,000000,19.52,19.53,19.38,19.44,39735,0
+NTRSO.US,D,20251209,000000,19.49,19.53,19.37,19.41,42072,0
+NTRSO.US,D,20251210,000000,19.44,19.55,19.38,19.51,34515,0
+NTRSO.US,D,20251211,000000,19.46,19.71,19.45,19.64,43022,0
+NTRSO.US,D,20251212,000000,19.55,19.64,19.53,19.58,23000,0
+NTRSO.US,D,20251215,000000,19.41,19.44,19.2507,19.29,66423,0
+NTRSO.US,D,20251216,000000,19.29,19.3799,19.25,19.3,56107,0
+NTRSO.US,D,20251217,000000,19.3,19.3399,19.21,19.26,91819,0
+NTRSO.US,D,20251218,000000,19.32,19.39,19.24,19.37,72170,0
+NTRSO.US,D,20251219,000000,19.33,19.3782,19.27,19.33,61578,0
+NTRSO.US,D,20251222,000000,19.31,19.4199,19.31,19.31,128987,0
+NTRSO.US,D,20251223,000000,19.31,19.3359,19.18,19.29,83062,0
+NTRSO.US,D,20251224,000000,19.26,19.35,19.21,19.32,54234,0
+NTRSO.US,D,20251226,000000,19.27,19.3428,19.27,19.32,83706,0
+NTRSO.US,D,20251229,000000,19.33,19.34,19.22,19.27,65910,0
+NTRSO.US,D,20251230,000000,19.24,19.32,19.21,19.3,56154,0
+NTRSO.US,D,20251231,000000,19.29,19.43,19.22,19.42,102625,0
+NTRSO.US,D,20260102,000000,19.48,19.6495,19.288,19.63,37884,0
+NTRSO.US,D,20260105,000000,19.66,19.81,19.59,19.68,78191,0
+NTRSO.US,D,20260106,000000,19.72,19.7499,19.56,19.68,128850,0
+NTRSO.US,D,20260107,000000,19.75,19.7581,19.61,19.63,33431,0
+NTRSO.US,D,20260108,000000,19.65,19.7499,19.58,19.58,19279,0
+NTRSO.US,D,20260109,000000,19.66,19.75,19.52,19.62,37411,0
+NTRSO.US,D,20260112,000000,19.61,19.7,19.5,19.64,32681,0
+NTRSO.US,D,20260113,000000,19.69,19.74,19.57,19.7,35905,0
+NTRSO.US,D,20260114,000000,19.73,19.74,19.59,19.66,35221,0
+NTRSO.US,D,20260115,000000,19.69,19.82,19.69,19.75,54396,0
+NTRSO.US,D,20260116,000000,19.75,19.82,19.69,19.74,38963,0
+NTRSO.US,D,20260120,000000,19.67,19.71,19.6,19.67,71481,0
+NTRSO.US,D,20260121,000000,19.69,19.8233,19.6052,19.68,35405,0
+NTRSO.US,D,20260122,000000,19.74,19.84,19.71,19.77,43463,0
+NTRSO.US,D,20260123,000000,19.82,19.88,19.75,19.78,51797,0
+NTRSO.US,D,20260126,000000,19.82,19.9,19.7801,19.84,35877,0
+NTRSO.US,D,20260127,000000,19.87,19.8784,19.79,19.87,25893,0
+NTRSO.US,D,20260128,000000,19.8,19.8602,19.68,19.7,29706,0
+NTRSO.US,D,20260129,000000,19.73,19.81,19.595,19.63,100588,0
+NTRSO.US,D,20260130,000000,19.66,19.67,19.58,19.67,27177,0
+NTRSO.US,D,20260202,000000,19.61,19.76,19.6,19.62,28127,0
+NTRSO.US,D,20260203,000000,19.66,19.71,19.51,19.52,28856,0
+NTRSO.US,D,20260204,000000,19.6,19.6,19.5,19.5,30723,0
+NTRSO.US,D,20260205,000000,19.51,19.53,19.4,19.48,28062,0
+NTRSO.US,D,20260206,000000,19.55,19.6,19.5,19.55,45057,0
+NTRSO.US,D,20260209,000000,19.57,19.66,19.535,19.6,35337,0
+NTRSO.US,D,20260210,000000,19.66,19.68,19.645,19.65,11356,0
+NTRSO.US,D,20260211,000000,19.67,19.6871,19.6,19.61,11874,0
+NTRSO.US,D,20260212,000000,19.68,19.68,19.55,19.6,18441,0
+NTRSO.US,D,20260213,000000,19.68,19.82,19.62,19.78,30351,0
+NTRSO.US,D,20260217,000000,19.79,19.98,19.78,19.96,35282,0
+NTRSO.US,D,20260218,000000,19.99,20.11,19.88,19.92,29067,0
diff --git a/daily/us/nasdaq stocks/2/ntwo.us.txt b/daily/us/nasdaq stocks/2/ntwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06af05b331ca0e1f3a20edbf560029b2412f85f4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntwo.us.txt	
@@ -0,0 +1,153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTWO.US,D,20241230,000000,9.9,9.9,9.9,9.9,126149,0
+NTWO.US,D,20241231,000000,9.94,9.94,9.9,9.9,7502,0
+NTWO.US,D,20250102,000000,9.94,9.97,9.94,9.97,556,0
+NTWO.US,D,20250106,000000,9.94,9.94,9.93,9.93,1594133,0
+NTWO.US,D,20250107,000000,9.93,9.93,9.9,9.9,12426,0
+NTWO.US,D,20250108,000000,9.9,9.92,9.9,9.92,13669,0
+NTWO.US,D,20250110,000000,9.91,9.92,9.9,9.92,444331,0
+NTWO.US,D,20250114,000000,9.93,9.93,9.93,9.93,51963,0
+NTWO.US,D,20250115,000000,9.92,9.935,9.92,9.93,118551,0
+NTWO.US,D,20250116,000000,9.92,9.93,9.92,9.93,57483,0
+NTWO.US,D,20250117,000000,9.94,9.94,9.935,9.935,68036,0
+NTWO.US,D,20250121,000000,9.94,9.94,9.94,9.94,53353,0
+NTWO.US,D,20250122,000000,9.9387,9.94,9.9381,9.94,60654,0
+NTWO.US,D,20250123,000000,9.94,9.94,9.93,9.935,51047,0
+NTWO.US,D,20250124,000000,9.94,9.94,9.93,9.94,25089,0
+NTWO.US,D,20250127,000000,9.94,9.94,9.93,9.94,29885,0
+NTWO.US,D,20250128,000000,9.935,9.94,9.93,9.94,15019,0
+NTWO.US,D,20250129,000000,9.94,9.95,9.93,9.95,520162,0
+NTWO.US,D,20250130,000000,9.9491,10,9.945,10,40628,0
+NTWO.US,D,20250203,000000,10.02,10.02,10.01,10.02,18802,0
+NTWO.US,D,20250204,000000,10,10,9.98,9.99,81047,0
+NTWO.US,D,20250207,000000,9.99,9.99,9.99,9.99,27425,0
+NTWO.US,D,20250210,000000,9.985,9.99,9.985,9.99,38793,0
+NTWO.US,D,20250213,000000,9.9979,9.9982,9.995,9.9982,673,0
+NTWO.US,D,20250218,000000,10,10,10,10,6239,0
+NTWO.US,D,20250221,000000,10.01,10.01,10.01,10.01,1324,0
+NTWO.US,D,20250224,000000,10.07,10.07,10.05,10.05,1281,0
+NTWO.US,D,20250225,000000,10.02,10.02,10.015,10.015,721,0
+NTWO.US,D,20250227,000000,10.01,10.0151,10,10.01,216054,0
+NTWO.US,D,20250228,000000,10.01,10.0104,10.01,10.0104,385,0
+NTWO.US,D,20250304,000000,10.01,10.01,10.01,10.01,706,0
+NTWO.US,D,20250305,000000,10.01,10.01,10.01,10.01,855,0
+NTWO.US,D,20250307,000000,10.02,10.0211,10.02,10.0211,9497,0
+NTWO.US,D,20250310,000000,10.03,10.03,10.01,10.01,5235,0
+NTWO.US,D,20250312,000000,10.03,10.03,10.0165,10.0165,1280,0
+NTWO.US,D,20250313,000000,10.03,10.03,10.0298,10.03,7869,0
+NTWO.US,D,20250318,000000,10.02,10.02,10.02,10.02,4624,0
+NTWO.US,D,20250319,000000,10.05,10.05,10.05,10.05,251,0
+NTWO.US,D,20250321,000000,10.02,10.02,10.02,10.02,200,0
+NTWO.US,D,20250325,000000,10.05,10.05,10.05,10.05,1500,0
+NTWO.US,D,20250327,000000,10.05,10.05,10.05,10.05,650,0
+NTWO.US,D,20250331,000000,10.06,10.06,10.06,10.06,186,0
+NTWO.US,D,20250401,000000,10.0612,10.0612,10.0612,10.0612,1386,0
+NTWO.US,D,20250403,000000,10.06,10.07,10.06,10.07,35019,0
+NTWO.US,D,20250407,000000,10.06,10.06,10.0598,10.06,2473065,0
+NTWO.US,D,20250408,000000,10.06,10.06,10.06,10.06,2026,0
+NTWO.US,D,20250409,000000,10.07,10.07,10.06,10.06,32991,0
+NTWO.US,D,20250410,000000,10.07,10.07,10.07,10.07,506,0
+NTWO.US,D,20250415,000000,10.0796,10.08,10.0749,10.08,1305,0
+NTWO.US,D,20250416,000000,10.07,10.07,10.07,10.07,304,0
+NTWO.US,D,20250421,000000,10.08,10.08,10.08,10.08,160,0
+NTWO.US,D,20250422,000000,10.08,10.09,10.08,10.09,18772,0
+NTWO.US,D,20250423,000000,10.08,10.1103,10.08,10.09,1110,0
+NTWO.US,D,20250424,000000,10.1001,10.12,10.1,10.1,410644,0
+NTWO.US,D,20250428,000000,10.1,10.11,10.1,10.11,191405,0
+NTWO.US,D,20250429,000000,10.12,10.12,10.12,10.12,12207,0
+NTWO.US,D,20250430,000000,10.12,10.12,10.12,10.12,180301,0
+NTWO.US,D,20250502,000000,10.12,10.12,10.12,10.12,13072,0
+NTWO.US,D,20250512,000000,10.21,10.21,10.21,10.21,358,0
+NTWO.US,D,20250513,000000,10.13,10.14,10.13,10.14,77832,0
+NTWO.US,D,20250514,000000,10.15,10.19,10.1408,10.19,37546,0
+NTWO.US,D,20250515,000000,10.15,10.17,10.15,10.16,17003,0
+NTWO.US,D,20250516,000000,10.16,10.16,10.16,10.16,809,0
+NTWO.US,D,20250528,000000,10.18,10.2,10.18,10.2,8027,0
+NTWO.US,D,20250529,000000,10.19,10.19,10.18,10.18,35415,0
+NTWO.US,D,20250530,000000,10.19,10.19,10.1899,10.19,52422,0
+NTWO.US,D,20250602,000000,10.2,10.2,10.2,10.2,152022,0
+NTWO.US,D,20250603,000000,10.22,10.22,10.22,10.22,9776,0
+NTWO.US,D,20250604,000000,10.23,10.235,10.23,10.235,10327,0
+NTWO.US,D,20250605,000000,10.24,10.25,10.24,10.24,11816,0
+NTWO.US,D,20250609,000000,10.24,10.24,10.24,10.24,157,0
+NTWO.US,D,20250611,000000,10.26,10.27,10.26,10.27,161932,0
+NTWO.US,D,20250612,000000,10.28,10.3,10.27,10.29,141629,0
+NTWO.US,D,20250617,000000,10.29,10.29,10.29,10.29,39204,0
+NTWO.US,D,20250618,000000,10.29,10.3,10.29,10.3,250302,0
+NTWO.US,D,20250623,000000,10.3,10.3062,10.3,10.3062,351103,0
+NTWO.US,D,20250624,000000,10.3,10.3,10.3,10.3,250039,0
+NTWO.US,D,20250625,000000,10.295,10.3,10.295,10.3,121792,0
+NTWO.US,D,20250627,000000,10.29,10.29,10.29,10.29,115,0
+NTWO.US,D,20250702,000000,10.33,10.33,10.29,10.29,40196,0
+NTWO.US,D,20250708,000000,10.33,10.33,10.33,10.33,220,0
+NTWO.US,D,20250709,000000,10.31,10.31,10.31,10.31,294,0
+NTWO.US,D,20250718,000000,10.3,10.3,10.3,10.3,250066,0
+NTWO.US,D,20250721,000000,10.33,10.33,10.33,10.33,11698,0
+NTWO.US,D,20250808,000000,10.33,10.33,10.33,10.33,304,0
+NTWO.US,D,20250813,000000,10.32,10.32,10.32,10.32,7502,0
+NTWO.US,D,20250814,000000,10.35,10.35,10.35,10.35,3065,0
+NTWO.US,D,20250815,000000,10.31,10.31,10.3,10.3,17067,0
+NTWO.US,D,20250818,000000,10.34,10.34,10.34,10.34,1067,0
+NTWO.US,D,20250819,000000,10.332,10.332,10.332,10.332,1130,0
+NTWO.US,D,20250820,000000,10.33,10.33,10.33,10.33,1232,0
+NTWO.US,D,20250821,000000,10.32,10.32,10.32,10.32,875,0
+NTWO.US,D,20250825,000000,10.37,10.38,10.37,10.38,1315,0
+NTWO.US,D,20250908,000000,10.31,10.31,10.31,10.31,1303,0
+NTWO.US,D,20250909,000000,10.3372,10.3372,10.3372,10.3372,1975,0
+NTWO.US,D,20250917,000000,10.34,10.34,10.34,10.34,75000,0
+NTWO.US,D,20250918,000000,10.345,10.345,10.335,10.34,131290,0
+NTWO.US,D,20250922,000000,10.345,10.345,10.345,10.345,3002,0
+NTWO.US,D,20250923,000000,10.34,10.355,10.34,10.355,24950,0
+NTWO.US,D,20250925,000000,10.35,10.355,10.345,10.345,45312,0
+NTWO.US,D,20250926,000000,10.35,10.355,10.35,10.355,44460,0
+NTWO.US,D,20250929,000000,10.36,10.36,10.355,10.36,5275,0
+NTWO.US,D,20250930,000000,10.36,10.37,10.35,10.36,6785,0
+NTWO.US,D,20251001,000000,10.36,10.37,10.355,10.37,47710,0
+NTWO.US,D,20251002,000000,10.37,10.37,10.36,10.36,524,0
+NTWO.US,D,20251003,000000,10.36,10.37,10.36,10.37,254,0
+NTWO.US,D,20251006,000000,10.37,10.37,10.37,10.37,144,0
+NTWO.US,D,20251007,000000,10.37,10.37,10.365,10.37,1250,0
+NTWO.US,D,20251008,000000,10.37,10.4,10.36,10.4,84912,0
+NTWO.US,D,20251009,000000,10.38,10.4,10.38,10.39,6119,0
+NTWO.US,D,20251010,000000,10.4,10.43,10.37,10.37,16221,0
+NTWO.US,D,20251014,000000,10.4195,10.4195,10.4195,10.4195,1002,0
+NTWO.US,D,20251015,000000,10.37,10.37,10.37,10.37,828,0
+NTWO.US,D,20251020,000000,10.37,10.395,10.37,10.395,2044,0
+NTWO.US,D,20251021,000000,10.42,10.42,10.42,10.42,697,0
+NTWO.US,D,20251022,000000,10.37,10.41,10.37,10.41,7592,0
+NTWO.US,D,20251029,000000,10.29,10.4,10.29,10.4,7912,0
+NTWO.US,D,20251030,000000,10.4016,10.4016,10.4016,10.4016,587,0
+NTWO.US,D,20251031,000000,10.4,10.4,10.4,10.4,345,0
+NTWO.US,D,20251103,000000,10.38,10.38,10.35,10.35,8231,0
+NTWO.US,D,20251113,000000,10.35,10.41,10.35,10.39,44056,0
+NTWO.US,D,20251114,000000,10.42,10.42,10.42,10.42,208,0
+NTWO.US,D,20251118,000000,10.4,10.4,10.4,10.4,103,0
+NTWO.US,D,20251119,000000,10.43,10.45,10.39,10.39,10108,0
+NTWO.US,D,20251126,000000,10.39,10.3925,10.3806,10.3925,600,0
+NTWO.US,D,20251128,000000,10.38,10.38,10.38,10.38,276,0
+NTWO.US,D,20251201,000000,10.38,10.38,10.38,10.38,24718,0
+NTWO.US,D,20251204,000000,10.37,10.37,10.37,10.37,120,0
+NTWO.US,D,20251205,000000,10.38,10.395,10.38,10.395,10246,0
+NTWO.US,D,20251208,000000,10.39,10.39,10.39,10.39,572,0
+NTWO.US,D,20251209,000000,10.38,10.38,10.38,10.38,138,0
+NTWO.US,D,20251210,000000,10.405,10.405,10.405,10.405,617,0
+NTWO.US,D,20251216,000000,10.41,10.41,10.41,10.41,4102,0
+NTWO.US,D,20251218,000000,10.41,10.41,10.41,10.41,101,0
+NTWO.US,D,20251219,000000,10.42,10.42,10.42,10.42,302,0
+NTWO.US,D,20251229,000000,10.42,10.42,10.42,10.42,2301,0
+NTWO.US,D,20251230,000000,10.425,10.43,10.425,10.43,48423,0
+NTWO.US,D,20251231,000000,10.43,10.43,10.43,10.43,1890,0
+NTWO.US,D,20260102,000000,10.44,10.445,10.44,10.445,1219,0
+NTWO.US,D,20260105,000000,10.47,10.47,10.47,10.47,281,0
+NTWO.US,D,20260107,000000,10.445,10.445,10.445,10.445,774,0
+NTWO.US,D,20260108,000000,10.45,10.45,10.45,10.45,296,0
+NTWO.US,D,20260120,000000,10.49,10.5,10.475,10.5,8502,0
+NTWO.US,D,20260121,000000,10.46,10.4601,10.45,10.46,14269,0
+NTWO.US,D,20260122,000000,10.48,10.48,10.48,10.48,8884,0
+NTWO.US,D,20260123,000000,10.48,10.49,10.48,10.49,142600,0
+NTWO.US,D,20260126,000000,10.5,10.5,10.5,10.5,1217,0
+NTWO.US,D,20260129,000000,10.51,10.52,10.5,10.5,100262,0
+NTWO.US,D,20260202,000000,10.5,10.5,10.5,10.5,33455,0
+NTWO.US,D,20260203,000000,10.48,10.48,10.48,10.48,114,0
+NTWO.US,D,20260209,000000,10.495,10.5,10.49,10.5,6853,0
+NTWO.US,D,20260212,000000,10.51,10.51,10.51,10.51,5912,0
diff --git a/daily/us/nasdaq stocks/2/nuai.us.txt b/daily/us/nasdaq stocks/2/nuai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c41c51146d080f443e02af5170eb4fbef89762b7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nuai.us.txt	
@@ -0,0 +1,298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUAI.US,D,20241210,000000,9,9,4.63,5.73,650354,0
+NUAI.US,D,20241211,000000,5.52,5.75,3.61,5.21,376400,0
+NUAI.US,D,20241212,000000,5.06,5.1,4.0331,4.43,247834,0
+NUAI.US,D,20241213,000000,4.13,4.39,3.15,3.41,154717,0
+NUAI.US,D,20241216,000000,3.58,3.58,2.4,2.4,336423,0
+NUAI.US,D,20241217,000000,2.72,3.3,2.21,3.15,621894,0
+NUAI.US,D,20241218,000000,3.19,3.24,2.7501,2.95,195200,0
+NUAI.US,D,20241219,000000,2.85,3,2.57,2.65,174573,0
+NUAI.US,D,20241220,000000,2.73,2.95,2.5901,2.86,189793,0
+NUAI.US,D,20241223,000000,2.97,3.0701,2.73,2.8,151010,0
+NUAI.US,D,20241224,000000,2.78,2.82,2.6,2.73,88518,0
+NUAI.US,D,20241226,000000,2.88,4.25,2.7,3.6,1165604,0
+NUAI.US,D,20241227,000000,3.87,4.25,3.6853,3.81,587486,0
+NUAI.US,D,20241230,000000,3.96,4.9499,3.8,4.9,565569,0
+NUAI.US,D,20241231,000000,5.53,7.87,5.35,6,1898412,0
+NUAI.US,D,20250102,000000,6.49,6.7745,3.91,4.89,1247315,0
+NUAI.US,D,20250103,000000,4.31,4.78,3.7601,4.2,669348,0
+NUAI.US,D,20250106,000000,4.85,5.71,4.7,5.05,1180133,0
+NUAI.US,D,20250107,000000,5,5.14,4.35,4.63,294066,0
+NUAI.US,D,20250108,000000,4.64,5.0715,4.45,4.46,161768,0
+NUAI.US,D,20250110,000000,4.46,4.6899,3.4,3.46,436533,0
+NUAI.US,D,20250113,000000,3.69,3.9508,3.35,3.63,180681,0
+NUAI.US,D,20250114,000000,3.6,3.79,3.2,3.39,150649,0
+NUAI.US,D,20250115,000000,3.47,3.613,2.74,3,263072,0
+NUAI.US,D,20250116,000000,2.97,3.155,2.85,3,132616,0
+NUAI.US,D,20250117,000000,3,3.17,2.91,2.99,263416,0
+NUAI.US,D,20250121,000000,3.09,3.2395,2.63,2.74,3587201,0
+NUAI.US,D,20250122,000000,4.18,4.32,2.78,3.02,30524619,0
+NUAI.US,D,20250123,000000,2.82,3.22,2.61,2.9,1588710,0
+NUAI.US,D,20250124,000000,2.96,3.02,2.85,2.94,575082,0
+NUAI.US,D,20250127,000000,2.72,2.94,2.64,2.87,365380,0
+NUAI.US,D,20250128,000000,2.81,3.02,2.8002,2.94,202311,0
+NUAI.US,D,20250129,000000,2.97,3.19,2.85,2.97,358620,0
+NUAI.US,D,20250130,000000,2.95,3.11,2.81,2.94,376049,0
+NUAI.US,D,20250131,000000,2.94,2.94,2.61,2.7,609794,0
+NUAI.US,D,20250203,000000,2.62,2.65,2.44,2.54,320057,0
+NUAI.US,D,20250204,000000,2.53,2.75,2.5,2.59,243673,0
+NUAI.US,D,20250205,000000,2.53,2.64,2.51,2.6,169943,0
+NUAI.US,D,20250206,000000,2.63,2.63,2.41,2.48,259723,0
+NUAI.US,D,20250207,000000,2.45,2.46,2.34,2.41,140673,0
+NUAI.US,D,20250210,000000,2.37,2.685,2.37,2.55,344462,0
+NUAI.US,D,20250211,000000,2.53,2.6,2.36,2.45,176546,0
+NUAI.US,D,20250212,000000,2.41,2.5,2.35,2.46,103487,0
+NUAI.US,D,20250213,000000,2.48,2.5199,2.3604,2.46,125943,0
+NUAI.US,D,20250214,000000,2.46,2.5,2.4,2.4,136734,0
+NUAI.US,D,20250218,000000,2.5,2.8,2.4246,2.75,350670,0
+NUAI.US,D,20250219,000000,2.75,3.1,2.75,3.08,376731,0
+NUAI.US,D,20250220,000000,3.15,3.2,2.89,3.07,294766,0
+NUAI.US,D,20250221,000000,3.1,3.1,2.6,2.84,253332,0
+NUAI.US,D,20250224,000000,2.85,2.9644,2.6,2.74,192561,0
+NUAI.US,D,20250225,000000,2.71,2.7179,2.4,2.55,174268,0
+NUAI.US,D,20250226,000000,2.59,2.605,2.45,2.54,76813,0
+NUAI.US,D,20250227,000000,2.68,3.1,2.37,2.45,564408,0
+NUAI.US,D,20250228,000000,2.45,2.45,2.0323,2.14,256715,0
+NUAI.US,D,20250303,000000,2.07,2.2,1.7807,1.94,179346,0
+NUAI.US,D,20250304,000000,1.83,2.229,1.45,2.09,225726,0
+NUAI.US,D,20250305,000000,2.12,2.16,1.99,2.05,94287,0
+NUAI.US,D,20250306,000000,2.11,2.12,1.8,1.91,73687,0
+NUAI.US,D,20250307,000000,1.96,2,1.715,1.87,113769,0
+NUAI.US,D,20250310,000000,1.86,1.86,1.45,1.48,272570,0
+NUAI.US,D,20250311,000000,1.57,1.59,1.36,1.45,171475,0
+NUAI.US,D,20250312,000000,1.55,1.55,1.29,1.38,115755,0
+NUAI.US,D,20250313,000000,1.38,1.44,1.34,1.4,57295,0
+NUAI.US,D,20250314,000000,1.5,1.7,1.38,1.7,86382,0
+NUAI.US,D,20250317,000000,1.75,2.3,1.7,2.18,232838,0
+NUAI.US,D,20250318,000000,2.29,2.38,2.11,2.29,183956,0
+NUAI.US,D,20250319,000000,2.32,2.51,2.25,2.51,122402,0
+NUAI.US,D,20250320,000000,2.52,2.6738,2.17,2.36,75088,0
+NUAI.US,D,20250321,000000,2.28,2.36,2.16,2.2,116374,0
+NUAI.US,D,20250324,000000,2.25,2.36,1.7705,1.81,184372,0
+NUAI.US,D,20250325,000000,1.79,1.89,1.63,1.65,171206,0
+NUAI.US,D,20250326,000000,1.63,1.8289,1.43,1.44,158417,0
+NUAI.US,D,20250327,000000,1.42,1.47,1.4,1.4,52517,0
+NUAI.US,D,20250328,000000,1.42,1.435,1.26,1.38,137301,0
+NUAI.US,D,20250331,000000,1.39,1.39,1.12,1.14,118827,0
+NUAI.US,D,20250401,000000,1.19,1.23,1.01,1.08,330516,0
+NUAI.US,D,20250402,000000,1.06,1.189,1.05,1.07,75303,0
+NUAI.US,D,20250403,000000,1,1,0.9,0.9,164153,0
+NUAI.US,D,20250404,000000,0.81,0.8433,0.7115,0.7299,234176,0
+NUAI.US,D,20250407,000000,0.6935,1.02,0.681,0.8045,640284,0
+NUAI.US,D,20250408,000000,0.8331,0.9992,0.7501,0.799,176639,0
+NUAI.US,D,20250409,000000,0.775,1.0697,0.775,1,440880,0
+NUAI.US,D,20250410,000000,1.02,1.1499,0.8601,0.9746,238191,0
+NUAI.US,D,20250411,000000,0.91,0.9901,0.87,0.9048,159444,0
+NUAI.US,D,20250414,000000,0.99,1.0897,0.8702,0.92,273091,0
+NUAI.US,D,20250415,000000,0.8924,0.9915,0.86,0.89,236027,0
+NUAI.US,D,20250416,000000,0.872,0.9585,0.8333,0.898,171706,0
+NUAI.US,D,20250417,000000,0.91,0.96,0.89,0.948,195920,0
+NUAI.US,D,20250421,000000,0.9352,0.94,0.8221,0.8221,170709,0
+NUAI.US,D,20250422,000000,0.8212,0.874,0.7834,0.8,127257,0
+NUAI.US,D,20250423,000000,0.8,0.95,0.8,0.876,177468,0
+NUAI.US,D,20250424,000000,0.8923,0.95,0.853,0.923,117207,0
+NUAI.US,D,20250425,000000,0.9235,1.06,0.8799,1,179704,0
+NUAI.US,D,20250428,000000,1,1.07,0.91,0.96,170160,0
+NUAI.US,D,20250429,000000,0.95,1.04,0.88,0.88,172960,0
+NUAI.US,D,20250430,000000,0.9031,0.96,0.838,0.9024,96279,0
+NUAI.US,D,20250501,000000,0.92,1,0.8641,0.97,175006,0
+NUAI.US,D,20250502,000000,0.9316,1,0.9011,0.9712,47404,0
+NUAI.US,D,20250505,000000,1,1.125,0.95,1,184308,0
+NUAI.US,D,20250506,000000,1,1.18,0.96,1,607868,0
+NUAI.US,D,20250507,000000,0.98,1,0.8381,0.87,181462,0
+NUAI.US,D,20250508,000000,0.8585,0.8899,0.7848,0.79,244698,0
+NUAI.US,D,20250509,000000,0.79,0.851,0.77,0.799,150987,0
+NUAI.US,D,20250512,000000,0.867,0.8862,0.731,0.767,205344,0
+NUAI.US,D,20250513,000000,0.767,0.767,0.7073,0.7174,151901,0
+NUAI.US,D,20250514,000000,0.71,0.7252,0.6301,0.645,232941,0
+NUAI.US,D,20250515,000000,0.6357,0.73,0.6125,0.6804,307996,0
+NUAI.US,D,20250516,000000,0.666,0.72,0.62,0.661,218896,0
+NUAI.US,D,20250519,000000,0.65,0.75,0.6227,0.68,169834,0
+NUAI.US,D,20250520,000000,0.668,0.71,0.6052,0.656,330896,0
+NUAI.US,D,20250521,000000,0.6363,0.6983,0.6121,0.6278,309749,0
+NUAI.US,D,20250522,000000,0.63,0.64,0.599,0.615,245301,0
+NUAI.US,D,20250523,000000,0.5966,0.6235,0.53,0.6036,424083,0
+NUAI.US,D,20250527,000000,0.579,0.65,0.5601,0.619,392871,0
+NUAI.US,D,20250528,000000,0.6406,0.6822,0.5656,0.67,14148403,0
+NUAI.US,D,20250529,000000,0.61,0.6251,0.5693,0.5693,1047050,0
+NUAI.US,D,20250530,000000,0.56,0.56,0.5003,0.5071,591423,0
+NUAI.US,D,20250602,000000,0.5022,0.5808,0.5,0.52,491945,0
+NUAI.US,D,20250603,000000,0.54,0.64,0.52,0.6106,556894,0
+NUAI.US,D,20250604,000000,0.601,0.61085,0.58,0.605,354958,0
+NUAI.US,D,20250605,000000,0.61,0.6201,0.5715,0.58,114411,0
+NUAI.US,D,20250606,000000,0.5887,0.615,0.54,0.56,363064,0
+NUAI.US,D,20250609,000000,0.5593,0.58,0.53,0.5395,482631,0
+NUAI.US,D,20250610,000000,0.54,0.56,0.505,0.5199,488592,0
+NUAI.US,D,20250611,000000,0.505,0.5399,0.4655,0.4939,713661,0
+NUAI.US,D,20250612,000000,0.9499,1.06,0.55,0.601,205461430,0
+NUAI.US,D,20250613,000000,0.5588,0.563,0.485,0.5432,9028112,0
+NUAI.US,D,20250616,000000,0.6019,0.6799,0.557,0.595,54937294,0
+NUAI.US,D,20250617,000000,0.551,0.5894,0.54051,0.565,4440949,0
+NUAI.US,D,20250618,000000,0.53,0.5949,0.522,0.551,3594120,0
+NUAI.US,D,20250620,000000,0.53,0.555,0.5147,0.5296,1866438,0
+NUAI.US,D,20250623,000000,0.5301,0.6,0.53,0.552,4435367,0
+NUAI.US,D,20250624,000000,0.5178,0.5415,0.5021,0.52,1765836,0
+NUAI.US,D,20250625,000000,0.505,0.5226,0.4805,0.4957,1328964,0
+NUAI.US,D,20250626,000000,0.495,0.516,0.4805,0.4841,1314800,0
+NUAI.US,D,20250627,000000,0.4707,0.5153,0.4707,0.514,1432720,0
+NUAI.US,D,20250630,000000,0.5174,0.52,0.49,0.492,833380,0
+NUAI.US,D,20250701,000000,0.4897,0.52,0.43541,0.4545,11066815,0
+NUAI.US,D,20250702,000000,0.4406,0.4498,0.43,0.4445,757785,0
+NUAI.US,D,20250703,000000,0.453,0.4544,0.42,0.428,573249,0
+NUAI.US,D,20250707,000000,0.44,0.44,0.4161,0.4256,754229,0
+NUAI.US,D,20250708,000000,0.44,0.47,0.4282,0.462,1317941,0
+NUAI.US,D,20250709,000000,0.465,0.49,0.4611,0.48,959198,0
+NUAI.US,D,20250710,000000,0.4541,0.468,0.435,0.444,1143706,0
+NUAI.US,D,20250711,000000,0.45,0.467699,0.42,0.4309,882457,0
+NUAI.US,D,20250714,000000,0.44,0.46,0.435,0.4575,631022,0
+NUAI.US,D,20250715,000000,0.46,0.5006,0.4504,0.4869,1489858,0
+NUAI.US,D,20250716,000000,0.4801,0.5,0.4645,0.491,725978,0
+NUAI.US,D,20250717,000000,0.4901,0.5573,0.4603,0.54,1863985,0
+NUAI.US,D,20250718,000000,0.53,0.53,0.4805,0.498,1052792,0
+NUAI.US,D,20250721,000000,0.52,0.53,0.495,0.4952,981076,0
+NUAI.US,D,20250722,000000,0.5024,0.5263,0.4718,0.507,1266546,0
+NUAI.US,D,20250723,000000,0.51,0.5119,0.4705,0.486,1270494,0
+NUAI.US,D,20250724,000000,0.4723,0.4835,0.445,0.4513,1128688,0
+NUAI.US,D,20250725,000000,0.4471,0.4542,0.4311,0.4419,451880,0
+NUAI.US,D,20250728,000000,0.45,0.475,0.444,0.468,814354,0
+NUAI.US,D,20250729,000000,0.4845,0.488,0.44,0.445,713498,0
+NUAI.US,D,20250730,000000,0.4425,0.4498,0.4286,0.442,565270,0
+NUAI.US,D,20250731,000000,0.43,0.457,0.425,0.4331,526209,0
+NUAI.US,D,20250801,000000,0.4294,0.4294,0.4004,0.4159,822537,0
+NUAI.US,D,20250804,000000,0.409,0.4173,0.3823,0.3969,542236,0
+NUAI.US,D,20250805,000000,0.39,0.393,0.3784,0.3885,745816,0
+NUAI.US,D,20250806,000000,0.39,0.398,0.3784,0.3899,419127,0
+NUAI.US,D,20250807,000000,0.3871,0.4099,0.38,0.3868,417049,0
+NUAI.US,D,20250808,000000,0.3817,0.3948,0.381,0.3899,320134,0
+NUAI.US,D,20250811,000000,0.382,0.388,0.375,0.383,401474,0
+NUAI.US,D,20250812,000000,0.41,0.47,0.4053,0.457,2456238,0
+NUAI.US,D,20250813,000000,0.4627,0.4989,0.39,0.4715,12304500,0
+NUAI.US,D,20250814,000000,0.459,0.459,0.4,0.4328,886900,0
+NUAI.US,D,20250815,000000,0.42,0.445,0.4015,0.4335,536700,0
+NUAI.US,D,20250818,000000,0.4399,0.4778,0.4215,0.4591,982400,0
+NUAI.US,D,20250819,000000,0.458,0.458,0.4224,0.4349,545600,0
+NUAI.US,D,20250820,000000,0.4219,0.4432,0.4011,0.4281,303700,0
+NUAI.US,D,20250821,000000,0.4399,0.45,0.4152,0.4418,442400,0
+NUAI.US,D,20250822,000000,0.45,0.4789,0.4268,0.4748,782400,0
+NUAI.US,D,20250825,000000,0.4698,0.51,0.46,0.486,1108374,0
+NUAI.US,D,20250826,000000,0.4795,0.4999,0.4795,0.489,297232,0
+NUAI.US,D,20250827,000000,0.4979,0.5248,0.4795,0.5,791765,0
+NUAI.US,D,20250828,000000,0.51,0.5102,0.48,0.5044,356037,0
+NUAI.US,D,20250829,000000,0.517,0.517,0.481,0.498,298411,0
+NUAI.US,D,20250902,000000,0.4493,0.4884,0.39,0.4259,2832764,0
+NUAI.US,D,20250903,000000,0.43,0.43,0.38,0.3801,591935,0
+NUAI.US,D,20250904,000000,0.3866,0.415,0.3825,0.405,498536,0
+NUAI.US,D,20250905,000000,0.4029,0.4048,0.37,0.3768,825065,0
+NUAI.US,D,20250908,000000,0.325,0.34,0.3248,0.3291,1359578,0
+NUAI.US,D,20250909,000000,0.325,0.3799,0.3208,0.3738,706705,0
+NUAI.US,D,20250910,000000,0.3626,0.4049,0.3599,0.3875,1713835,0
+NUAI.US,D,20250911,000000,0.4339,0.6314,0.4339,0.5733,119443148,0
+NUAI.US,D,20250912,000000,0.47,0.4734,0.38,0.3987,7424201,0
+NUAI.US,D,20250915,000000,0.4079,0.4388,0.398,0.42,2788250,0
+NUAI.US,D,20250916,000000,0.42,0.4799,0.4166,0.4698,2351364,0
+NUAI.US,D,20250917,000000,0.5353,0.545,0.4103,0.451,80892996,0
+NUAI.US,D,20250918,000000,0.446,0.5,0.44,0.4795,6848334,0
+NUAI.US,D,20250919,000000,0.4778,0.598,0.47,0.5444,17389825,0
+NUAI.US,D,20250922,000000,0.657,0.785,0.57,0.6072,70492348,0
+NUAI.US,D,20250923,000000,0.8284,1.15,0.8,0.8449,221573817,0
+NUAI.US,D,20250924,000000,0.9497,0.9686,0.86,0.921,35028643,0
+NUAI.US,D,20250925,000000,1.05,1.44,1.03,1.38,78966756,0
+NUAI.US,D,20250926,000000,1.72,2.55,1.63,1.84,157485848,0
+NUAI.US,D,20250929,000000,1.945,2.655,1.92,2.5,73777906,0
+NUAI.US,D,20250930,000000,2.13,2.35,1.73,1.84,34821783,0
+NUAI.US,D,20251001,000000,2.065,2.15,1.85,1.88,19344564,0
+NUAI.US,D,20251002,000000,1.9,2.1,1.81,1.9,14009036,0
+NUAI.US,D,20251003,000000,1.825,1.83,1.47,1.59,22656176,0
+NUAI.US,D,20251006,000000,1.74,1.9,1.61,1.79,18781476,0
+NUAI.US,D,20251007,000000,1.7,1.765,1.56,1.67,10439346,0
+NUAI.US,D,20251008,000000,1.65,1.73,1.51,1.54,8276696,0
+NUAI.US,D,20251009,000000,1.56,3.18,1.55,2.83,166766639,0
+NUAI.US,D,20251010,000000,2.805,2.925,2.33,2.6,28675798,0
+NUAI.US,D,20251013,000000,2.56,2.61,2.17,2.35,13969132,0
+NUAI.US,D,20251014,000000,2.35,3.48,2.35,3.07,54550525,0
+NUAI.US,D,20251015,000000,3.69,4.3,3.23,3.35,35064230,0
+NUAI.US,D,20251016,000000,3.74,4.1,2.9,3.15,24243660,0
+NUAI.US,D,20251017,000000,3.4,4.71,3.2,4.55,33819501,0
+NUAI.US,D,20251020,000000,5.2,6.21,5.06,5.64,41146605,0
+NUAI.US,D,20251021,000000,4.77,4.95,3.81,4.33,23277532,0
+NUAI.US,D,20251022,000000,3.87,4.9499,3.625,3.79,21663983,0
+NUAI.US,D,20251023,000000,4.2,4.4,3.84,3.95,11133643,0
+NUAI.US,D,20251024,000000,4.16,6.2,4.13,5.86,51810821,0
+NUAI.US,D,20251027,000000,5.52,6.71,5.01,6.27,28762639,0
+NUAI.US,D,20251028,000000,6.03,6.4813,5.61,5.64,12465135,0
+NUAI.US,D,20251029,000000,5.84,5.9347,5.2747,5.53,8418463,0
+NUAI.US,D,20251030,000000,5.62,6.23,4.88,5.59,11162478,0
+NUAI.US,D,20251031,000000,5.875,6.32,5.435,5.665,11138073,0
+NUAI.US,D,20251103,000000,5.91,7.59,5.62,6.32,27475417,0
+NUAI.US,D,20251104,000000,5.89,6.25,5.53,5.82,10941025,0
+NUAI.US,D,20251105,000000,5.96,6.1,5.65,5.67,8596275,0
+NUAI.US,D,20251106,000000,6.49,7.0199,5.9,6.04,44770335,0
+NUAI.US,D,20251107,000000,5.6,5.74,4.675,5.37,16226437,0
+NUAI.US,D,20251110,000000,5.59,5.63,4.92,5.085,8213061,0
+NUAI.US,D,20251111,000000,4.94,4.94,4.3,4.4,8913312,0
+NUAI.US,D,20251112,000000,4.43,5.0086,4.12,4.97,9727119,0
+NUAI.US,D,20251113,000000,4.59,4.73,4.12,4.235,6496225,0
+NUAI.US,D,20251114,000000,3.26,4.46,3.25,4.015,10779505,0
+NUAI.US,D,20251117,000000,3.93,4.09,3.82,3.99,3381306,0
+NUAI.US,D,20251118,000000,3.78,4.5,3.7,4.28,4962224,0
+NUAI.US,D,20251119,000000,4.29,4.4,3.68,3.785,5002646,0
+NUAI.US,D,20251120,000000,4,4.25,3.28,3.33,7254709,0
+NUAI.US,D,20251121,000000,3.36,3.84,3.23,3.8,6032522,0
+NUAI.US,D,20251124,000000,3.79,4.55,3.76,4.4,8739518,0
+NUAI.US,D,20251125,000000,4.23,4.775,3.95,4.68,6249681,0
+NUAI.US,D,20251126,000000,4.78,5.35,4.76,5.07,10999163,0
+NUAI.US,D,20251128,000000,5.07,5.16,4.91,5.09,3325416,0
+NUAI.US,D,20251201,000000,4.86,5.0099,4.63,4.84,3931221,0
+NUAI.US,D,20251202,000000,4.91,5.35,4.33,4.375,7665634,0
+NUAI.US,D,20251203,000000,4.42,4.42,3.87,4.23,4791355,0
+NUAI.US,D,20251204,000000,4.16,4.53,4.055,4.425,3934727,0
+NUAI.US,D,20251205,000000,4.4,4.44,4.1,4.32,3604085,0
+NUAI.US,D,20251208,000000,4.28,4.67,4.13,4.36,7123956,0
+NUAI.US,D,20251209,000000,4.3,4.32,3.8,4,7608889,0
+NUAI.US,D,20251210,000000,3.89,3.9393,3.52,3.56,6846426,0
+NUAI.US,D,20251211,000000,3.57,3.67,3.39,3.6,4372127,0
+NUAI.US,D,20251212,000000,3.53,3.79,3.24,3.35,8206984,0
+NUAI.US,D,20251215,000000,3.35,3.42,2.88,3.205,7561555,0
+NUAI.US,D,20251216,000000,3,3.415,3,3.36,3923441,0
+NUAI.US,D,20251217,000000,3.4,3.68,3.285,3.3,4290481,0
+NUAI.US,D,20251218,000000,3.35,3.75,3.35,3.63,4409932,0
+NUAI.US,D,20251219,000000,3.63,3.9,3.52,3.77,6931372,0
+NUAI.US,D,20251222,000000,3.8,4.4999,3.72,4.28,5899694,0
+NUAI.US,D,20251223,000000,4.185,4.84,4.11,4.78,7015280,0
+NUAI.US,D,20251224,000000,4.71,4.97,4.476,4.725,3334860,0
+NUAI.US,D,20251226,000000,4.6,4.74,4.383,4.56,2953214,0
+NUAI.US,D,20251229,000000,4.31,4.5799,2.66,2.69,17307212,0
+NUAI.US,D,20251230,000000,2.75,2.81,2.01,2.37,16093571,0
+NUAI.US,D,20251231,000000,2.3,2.93,2.285,2.93,9787735,0
+NUAI.US,D,20260102,000000,2.95,3.46,2.63,3.44,9833997,0
+NUAI.US,D,20260105,000000,3.495,3.645,3.2,3.56,6187059,0
+NUAI.US,D,20260106,000000,3.595,3.65,3.23,3.27,3800446,0
+NUAI.US,D,20260107,000000,3.32,3.6084,3.11,3.2,5013939,0
+NUAI.US,D,20260108,000000,3.15,3.6201,3.13,3.57,5266406,0
+NUAI.US,D,20260109,000000,3.57,3.71,3.485,3.58,3399571,0
+NUAI.US,D,20260112,000000,3.58,3.77,3.42,3.69,2516782,0
+NUAI.US,D,20260113,000000,3.76,4.45,3.76,4.41,6367030,0
+NUAI.US,D,20260114,000000,4.32,4.4,4.04,4.14,3170118,0
+NUAI.US,D,20260115,000000,4.14,4.75,4.11,4.55,5870448,0
+NUAI.US,D,20260116,000000,4.5,4.58,4.22,4.33,3020140,0
+NUAI.US,D,20260120,000000,5.02,6.32,5,5.49,22304343,0
+NUAI.US,D,20260121,000000,5.88,6.99,5.52,6.85,18911524,0
+NUAI.US,D,20260122,000000,7.18,9.445,7.16,8.06,22745232,0
+NUAI.US,D,20260123,000000,7.06,7.75,6.92,7.295,9717903,0
+NUAI.US,D,20260126,000000,7.38,7.5,6.2,6.34,5849945,0
+NUAI.US,D,20260127,000000,6.3,7.6,5.82,7.6,7708206,0
+NUAI.US,D,20260128,000000,7.658,8.27,6.8,7.68,9167184,0
+NUAI.US,D,20260129,000000,7.44,8.38,6.92,7.37,5070153,0
+NUAI.US,D,20260130,000000,7.26,7.77,6.2,6.86,5023504,0
+NUAI.US,D,20260202,000000,6.46,6.7,5.87,6.11,4297079,0
+NUAI.US,D,20260203,000000,6.2,6.78,5.85,6.665,4170273,0
+NUAI.US,D,20260204,000000,6.55,6.97,5.68,5.8,4636287,0
+NUAI.US,D,20260205,000000,5.4,5.9,5.07,5.21,5434081,0
+NUAI.US,D,20260206,000000,5.53,5.55,4.95,5.06,5596831,0
+NUAI.US,D,20260209,000000,5.06,5.15,4.78,5.07,4774033,0
+NUAI.US,D,20260210,000000,4.98,5.12,4.85,4.99,2824348,0
+NUAI.US,D,20260211,000000,5.06,5.39,4.71,5.02,2888094,0
+NUAI.US,D,20260212,000000,5.04,5.13,4.555,4.6,2340384,0
+NUAI.US,D,20260213,000000,4.63,5.055,4.4,4.92,2834406,0
+NUAI.US,D,20260217,000000,4.84,4.8954,4.12,4.265,2993439,0
+NUAI.US,D,20260218,000000,4.3,4.81,4.21,4.73,2194723,0
diff --git a/daily/us/nasdaq stocks/2/nvaww.us.txt b/daily/us/nasdaq stocks/2/nvaww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a0ae070785c46da3b5fc795bca1f92971e25929
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvaww.us.txt	
@@ -0,0 +1,296 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVAWW.US,D,20240725,000000,1.7,3.12,1.28,3.12,101194,0
+NVAWW.US,D,20240726,000000,2.17,2.19,1.045,1.93,31619,0
+NVAWW.US,D,20240729,000000,2.31,2.4,1.13,1.52,84171,0
+NVAWW.US,D,20240730,000000,1.54,1.565,1.43,1.51,1244,0
+NVAWW.US,D,20240731,000000,1.27,1.5924,1.27,1.3901,8709,0
+NVAWW.US,D,20240801,000000,1.71,1.71,1.26,1.26,252,0
+NVAWW.US,D,20240802,000000,1.68,1.68,1.36,1.36,1839,0
+NVAWW.US,D,20240805,000000,1.11,1.15,1.1,1.1,1906,0
+NVAWW.US,D,20240806,000000,1.25,1.3,1.25,1.3,510,0
+NVAWW.US,D,20240807,000000,1.3,1.32,1.3,1.3,1044,0
+NVAWW.US,D,20240808,000000,1.65,1.65,1.22,1.415,2272,0
+NVAWW.US,D,20240812,000000,1.32,1.51,1.31,1.51,5611,0
+NVAWW.US,D,20240813,000000,1.83,1.98,1.7,1.7,5333,0
+NVAWW.US,D,20240814,000000,1.3,1.3,1.3,1.3,305,0
+NVAWW.US,D,20240815,000000,1.22,1.53,1.22,1.53,9920,0
+NVAWW.US,D,20240816,000000,1.61,1.69,1.61,1.69,2970,0
+NVAWW.US,D,20240819,000000,1.69,1.75,1.69,1.69,712,0
+NVAWW.US,D,20240820,000000,1.69,1.73,0.86,0.86,13351,0
+NVAWW.US,D,20240821,000000,1.75,1.75,1.21,1.6,9813,0
+NVAWW.US,D,20240822,000000,1.22,1.72,1.22,1.72,6219,0
+NVAWW.US,D,20240823,000000,1.6,1.75,1.3,1.32,8993,0
+NVAWW.US,D,20240826,000000,1.6,1.74,1.53,1.74,780,0
+NVAWW.US,D,20240827,000000,1.7,1.7,1.41,1.41,354,0
+NVAWW.US,D,20240828,000000,1.41,1.41,1.41,1.41,161,0
+NVAWW.US,D,20240829,000000,1.6073,1.9,1.42,1.47,10504,0
+NVAWW.US,D,20240830,000000,1.76,1.84,1.41,1.455,18087,0
+NVAWW.US,D,20240904,000000,1.44,1.44,1.44,1.44,1259,0
+NVAWW.US,D,20240906,000000,1.46,1.46,1.45,1.46,3302,0
+NVAWW.US,D,20240909,000000,1.46,1.46,1.46,1.46,1056,0
+NVAWW.US,D,20240910,000000,1.725,1.8,1.46,1.5,14223,0
+NVAWW.US,D,20240911,000000,1.78,1.78,1.61,1.61,2524,0
+NVAWW.US,D,20240912,000000,1.69,1.9,1.69,1.9,2754,0
+NVAWW.US,D,20240916,000000,1.8,1.8,1.6,1.6,753,0
+NVAWW.US,D,20240917,000000,1.7,1.7,1.7,1.7,2612,0
+NVAWW.US,D,20240919,000000,1.5,1.5,1.5,1.5,1400,0
+NVAWW.US,D,20240923,000000,1.53,1.53,1.01,1.21,12441,0
+NVAWW.US,D,20240924,000000,1.3,1.31,1.3,1.31,411,0
+NVAWW.US,D,20240925,000000,1.35,1.35,1.35,1.35,370,0
+NVAWW.US,D,20240926,000000,1.53,1.53,1.4,1.49,2279,0
+NVAWW.US,D,20240927,000000,1.36,1.4,1.36,1.36,960,0
+NVAWW.US,D,20240930,000000,1.3997,1.3997,1.24,1.26,1026,0
+NVAWW.US,D,20241002,000000,1.45,1.5,1.26,1.26,3757,0
+NVAWW.US,D,20241004,000000,1.59,1.8,1.37,1.68,3928,0
+NVAWW.US,D,20241007,000000,1.52,1.625,1.45,1.625,1155,0
+NVAWW.US,D,20241008,000000,1.8,2,1.52,1.52,4993,0
+NVAWW.US,D,20241009,000000,1.7,1.7999,1.51,1.51,1054,0
+NVAWW.US,D,20241011,000000,1.56,1.56,1.56,1.56,546,0
+NVAWW.US,D,20241014,000000,1.77,1.8,1.77,1.8,1167,0
+NVAWW.US,D,20241015,000000,1.85,1.85,0.9911,1.15,31809,0
+NVAWW.US,D,20241016,000000,1.25,1.55,1.22,1.22,14630,0
+NVAWW.US,D,20241017,000000,1.5,1.56,1.5,1.5,12056,0
+NVAWW.US,D,20241018,000000,1.52,1.7999,1.5,1.65,3092,0
+NVAWW.US,D,20241021,000000,1.68,1.68,1.68,1.68,483,0
+NVAWW.US,D,20241022,000000,1.8,1.8,1.675,1.74,28136,0
+NVAWW.US,D,20241023,000000,1.8,3.25,1.79,2.075,79941,0
+NVAWW.US,D,20241024,000000,2.25,4,2.25,3,47444,0
+NVAWW.US,D,20241025,000000,3.32,5.9,3.32,3.5138,127811,0
+NVAWW.US,D,20241028,000000,4,4.17,2.61,3.6,137934,0
+NVAWW.US,D,20241029,000000,3.59,3.59,2.45,2.95,184202,0
+NVAWW.US,D,20241030,000000,2.52,3.1,2.3,2.7,18235,0
+NVAWW.US,D,20241031,000000,2.67,2.67,2.09,2.21,8094,0
+NVAWW.US,D,20241101,000000,2.3,2.5,2.24,2.24,2461,0
+NVAWW.US,D,20241104,000000,2.8999,2.8999,2.05,2.34,30166,0
+NVAWW.US,D,20241105,000000,2.27,2.48,2.09,2.15,5088,0
+NVAWW.US,D,20241106,000000,2.4,2.4,2.15,2.15,1960,0
+NVAWW.US,D,20241107,000000,2.45,2.45,2.15,2.16,5198,0
+NVAWW.US,D,20241108,000000,2.15,2.15,1.97,2.15,7296,0
+NVAWW.US,D,20241114,000000,1.6,2.0425,1.6,1.86,1072,0
+NVAWW.US,D,20241119,000000,2.49,2.49,2.49,2.49,252,0
+NVAWW.US,D,20241121,000000,2.43,2.43,2.43,2.43,271,0
+NVAWW.US,D,20241122,000000,1.7,2.3,1.7,2.3,4543,0
+NVAWW.US,D,20241125,000000,2.18,2.18,2.18,2.18,241,0
+NVAWW.US,D,20241127,000000,2.17,2.5,2.14,2.21,4085,0
+NVAWW.US,D,20241129,000000,2.49,2.49,2.49,2.49,606,0
+NVAWW.US,D,20241202,000000,2.25,2.25,2.25,2.25,706,0
+NVAWW.US,D,20241203,000000,2.3,2.3,2,2,1188,0
+NVAWW.US,D,20241204,000000,2.42,4.88,2.35,2.35,44305,0
+NVAWW.US,D,20241205,000000,2.4,3.42,2.4,2.5,22426,0
+NVAWW.US,D,20241206,000000,2.5,2.8,2.1,2.1,2815,0
+NVAWW.US,D,20241209,000000,2.4,4.26,2.1,3,34574,0
+NVAWW.US,D,20241210,000000,3.6,3.79,3,3,8582,0
+NVAWW.US,D,20241211,000000,3.47,4,3.36,3.74,35775,0
+NVAWW.US,D,20241212,000000,3.96,4.325,3.52,3.99,18684,0
+NVAWW.US,D,20241213,000000,3.7234,4,3.72,3.72,3468,0
+NVAWW.US,D,20241216,000000,3.77,3.88,3.35,3.74,5534,0
+NVAWW.US,D,20241217,000000,4,4,3.49,3.5,3904,0
+NVAWW.US,D,20241219,000000,3.96,4.4,3.96,4.4,13316,0
+NVAWW.US,D,20241220,000000,4.75,5,4.4,5,10638,0
+NVAWW.US,D,20241223,000000,5.75,6,5.06,6,12973,0
+NVAWW.US,D,20241224,000000,6,6,5.5,5.5,7831,0
+NVAWW.US,D,20241226,000000,5.13,5.5001,5.1,5.5001,5050,0
+NVAWW.US,D,20241227,000000,5.32,6.5,5.21,6.5,10443,0
+NVAWW.US,D,20241230,000000,6.5,7,6,6,37486,0
+NVAWW.US,D,20241231,000000,5.7,6.6,5.7,6.6,2165,0
+NVAWW.US,D,20250102,000000,7.7,8.39,6.4,7.75,22892,0
+NVAWW.US,D,20250103,000000,8.3,10.89,8.28,9.7,19028,0
+NVAWW.US,D,20250106,000000,10,11.4,9,10.98,31765,0
+NVAWW.US,D,20250107,000000,10.21,10.65,9.1,9.55,6547,0
+NVAWW.US,D,20250108,000000,9.05,9.8,7.01,7.5,21811,0
+NVAWW.US,D,20250110,000000,7.5,7.88,7,7.5,4507,0
+NVAWW.US,D,20250113,000000,7.28,7.68,6.21,7.03,7916,0
+NVAWW.US,D,20250114,000000,6.97,6.97,5,6.35,24417,0
+NVAWW.US,D,20250115,000000,6.66,7.4,6.05,7.4,26327,0
+NVAWW.US,D,20250116,000000,7.5,8,6.5,6.9,37119,0
+NVAWW.US,D,20250117,000000,6.97,6.97,5.23,6.19,47126,0
+NVAWW.US,D,20250121,000000,6.6,6.75,6,6.4,23991,0
+NVAWW.US,D,20250122,000000,5.72,6.9,5.7,6.1,23327,0
+NVAWW.US,D,20250123,000000,6.69,6.75,6,6.43,1515,0
+NVAWW.US,D,20250124,000000,6.4,7.65,6.4,7.1,15862,0
+NVAWW.US,D,20250127,000000,7.23,7.23,6,6,6643,0
+NVAWW.US,D,20250128,000000,6.51,6.9,6.45,6.9,7512,0
+NVAWW.US,D,20250129,000000,6.8,6.8,5.57,5.62,7556,0
+NVAWW.US,D,20250130,000000,5.62,6.4,5,5.75,81281,0
+NVAWW.US,D,20250131,000000,5.75,5.98,5.25,5.49,9268,0
+NVAWW.US,D,20250203,000000,5,5.26,4.7,4.7,2190,0
+NVAWW.US,D,20250204,000000,4.9,5.9,4.32,4.51,23443,0
+NVAWW.US,D,20250206,000000,4.89,5.34,4.89,5,3405,0
+NVAWW.US,D,20250210,000000,5.64,5.64,5,5.1,2211,0
+NVAWW.US,D,20250211,000000,5.47,5.47,5,5,1184,0
+NVAWW.US,D,20250212,000000,4.7,5.47,4.7,5.25,2061,0
+NVAWW.US,D,20250214,000000,5,5,4.75,4.75,1700,0
+NVAWW.US,D,20250218,000000,5,5,5,5,427,0
+NVAWW.US,D,20250219,000000,5,5.01,5,5.01,441,0
+NVAWW.US,D,20250220,000000,5.05,6,5,5.95,5701,0
+NVAWW.US,D,20250221,000000,5.51,5.51,5.5,5.5,354,0
+NVAWW.US,D,20250224,000000,5.99,5.99,5.518,5.518,617,0
+NVAWW.US,D,20250225,000000,5.51,5.74,5,5.74,12220,0
+NVAWW.US,D,20250226,000000,5.74,5.74,5,5,2971,0
+NVAWW.US,D,20250227,000000,5.35,5.74,5,5.05,1042,0
+NVAWW.US,D,20250228,000000,5.25,5.25,5,5,435,0
+NVAWW.US,D,20250303,000000,5.1,5.1,4.02,4.3,10591,0
+NVAWW.US,D,20250304,000000,3.91,4.01,3.91,4.01,876,0
+NVAWW.US,D,20250305,000000,4.01,4.01,3.85,4.01,2518,0
+NVAWW.US,D,20250306,000000,4.3,4.3,4.14,4.2,1083,0
+NVAWW.US,D,20250307,000000,5,5,4.3,4.4,1528,0
+NVAWW.US,D,20250311,000000,4.42,4.42,4.42,4.42,647,0
+NVAWW.US,D,20250313,000000,4,4,4,4,265,0
+NVAWW.US,D,20250318,000000,4.14,4.14,4,4,2902,0
+NVAWW.US,D,20250319,000000,4.79,4.79,4.13,4.13,4724,0
+NVAWW.US,D,20250321,000000,4.71,4.71,4.65,4.71,1332,0
+NVAWW.US,D,20250326,000000,4.18,4.21,3.9,3.9,16302,0
+NVAWW.US,D,20250328,000000,3.7,3.7,3.7,3.7,208,0
+NVAWW.US,D,20250331,000000,3.5,3.9,3.25,3.9,3104,0
+NVAWW.US,D,20250401,000000,3.99,3.99,3.99,3.99,696,0
+NVAWW.US,D,20250402,000000,4.19,4.19,4.19,4.19,591,0
+NVAWW.US,D,20250403,000000,3.95,3.99,3.4375,3.75,1530,0
+NVAWW.US,D,20250408,000000,3.13,3.9,3.13,3.5,1331,0
+NVAWW.US,D,20250410,000000,3.965,4,3.75,4,2688,0
+NVAWW.US,D,20250411,000000,3.59,5,3.59,4.14,595,0
+NVAWW.US,D,20250414,000000,4.9,5.75,4.8,4.8,15235,0
+NVAWW.US,D,20250415,000000,4.8,5.59,4.8,5.1,1759,0
+NVAWW.US,D,20250416,000000,5,5.04,5,5.04,225,0
+NVAWW.US,D,20250417,000000,5.41,5.48,5.41,5.48,336,0
+NVAWW.US,D,20250421,000000,5.51,6.22,5.51,6.2,3219,0
+NVAWW.US,D,20250424,000000,5.23,5.95,5.23,5.9429,1595,0
+NVAWW.US,D,20250429,000000,5.69,6.25,5.69,6.25,1201,0
+NVAWW.US,D,20250430,000000,6,6,6,6,475,0
+NVAWW.US,D,20250501,000000,5.2,5.25,5.2,5.25,452,0
+NVAWW.US,D,20250502,000000,6.1,6.1,5.84,5.84,542,0
+NVAWW.US,D,20250506,000000,5.87,5.87,5.87,5.87,617,0
+NVAWW.US,D,20250508,000000,5.65,7.8,5.11,7,12277,0
+NVAWW.US,D,20250509,000000,6.8,7.45,5.2,6.7,17986,0
+NVAWW.US,D,20250512,000000,6.7,6.7,6.7,6.7,1155,0
+NVAWW.US,D,20250513,000000,6.49,6.49,6.49,6.49,730,0
+NVAWW.US,D,20250515,000000,6.2,6.9,6,6.6,7873,0
+NVAWW.US,D,20250527,000000,5,5.2,5,5.2,2900,0
+NVAWW.US,D,20250528,000000,5.08,6,5.08,6,1028,0
+NVAWW.US,D,20250529,000000,5.25,5.77,5.25,5.7,3016,0
+NVAWW.US,D,20250602,000000,5.84,6.3,5.84,6.3,6270,0
+NVAWW.US,D,20250603,000000,6.55,6.55,6.25,6.26,3177,0
+NVAWW.US,D,20250604,000000,6.57,8,6.57,6.65,6897,0
+NVAWW.US,D,20250605,000000,7.9,7.9,7.14,7.7,5297,0
+NVAWW.US,D,20250606,000000,7.62,7.67,7.3,7.33,2104,0
+NVAWW.US,D,20250609,000000,7,7,6,6.21,5515,0
+NVAWW.US,D,20250611,000000,6.3,6.3,6.3,6.3,1304,0
+NVAWW.US,D,20250613,000000,6.68,6.68,6,6.16,2459,0
+NVAWW.US,D,20250620,000000,6.1,6.1,5.44,5.5,1515,0
+NVAWW.US,D,20250623,000000,6.5,6.5,6.5,6.5,1149,0
+NVAWW.US,D,20250625,000000,6.3,6.3,6.3,6.3,140,0
+NVAWW.US,D,20250627,000000,6.5,6.5,5.82,5.82,3695,0
+NVAWW.US,D,20250630,000000,5.22,5.22,5.22,5.22,159,0
+NVAWW.US,D,20250701,000000,5.25,5.25,5.02,5.02,1608,0
+NVAWW.US,D,20250703,000000,5.03,5.03,5.03,5.03,251,0
+NVAWW.US,D,20250707,000000,5,6.15,4.5,6.15,6153,0
+NVAWW.US,D,20250708,000000,5.69,6.8,5.5,5.55,10324,0
+NVAWW.US,D,20250709,000000,5.5,5.9,5.49,5.49,4505,0
+NVAWW.US,D,20250710,000000,5.3,5.3,5.3,5.3,300,0
+NVAWW.US,D,20250711,000000,5.5,5.5,5,5,602,0
+NVAWW.US,D,20250715,000000,4.05,4.42,3.66,4.32,8024,0
+NVAWW.US,D,20250716,000000,4.3,4.99,3.91,4.9,7869,0
+NVAWW.US,D,20250717,000000,4,4.45,3.99,4.4,2796,0
+NVAWW.US,D,20250718,000000,4.21,4.21,3.7,3.7,1058,0
+NVAWW.US,D,20250721,000000,3.98,4,3.98,4,689,0
+NVAWW.US,D,20250722,000000,3.6,4.4,3.4,3.5,4510,0
+NVAWW.US,D,20250723,000000,3.66,3.67,3.57,3.57,1228,0
+NVAWW.US,D,20250724,000000,3.5,3.5,3.5,3.5,636,0
+NVAWW.US,D,20250725,000000,3.52,3.54,3.52,3.52,1185,0
+NVAWW.US,D,20250728,000000,4.3,4.55,3.62,4.55,4137,0
+NVAWW.US,D,20250729,000000,4.3,5,3.86,4.4,5757,0
+NVAWW.US,D,20250730,000000,4.21,6,4.16,6,21494,0
+NVAWW.US,D,20250731,000000,5.51,5.95,5.14,5.44,9386,0
+NVAWW.US,D,20250801,000000,5.4,5.65,4.63,5.45,11500,0
+NVAWW.US,D,20250804,000000,5.3,5.4,4.6299,5.3698,8766,0
+NVAWW.US,D,20250805,000000,5.2,5.31,4.8,4.86,7129,0
+NVAWW.US,D,20250806,000000,5.25,5.45,5.175,5.45,8783,0
+NVAWW.US,D,20250807,000000,5.2401,5.4,5.02,5.02,2117,0
+NVAWW.US,D,20250808,000000,5.7,5.9248,5.69,5.9248,785,0
+NVAWW.US,D,20250811,000000,5.66,5.66,5.66,5.66,188,0
+NVAWW.US,D,20250812,000000,4.95,5.55,4.9,4.9,5656,0
+NVAWW.US,D,20250813,000000,4.65,5.28,4.6006,5.28,1010,0
+NVAWW.US,D,20250814,000000,4.38,5.68,4.24,5.4,15964,0
+NVAWW.US,D,20250815,000000,5.19,7.7,5.19,6.3,37265,0
+NVAWW.US,D,20250818,000000,4.4266,4.4266,4.4266,4.4266,1620,0
+NVAWW.US,D,20250819,000000,4.88,4.88,4.5,4.5,1650,0
+NVAWW.US,D,20250820,000000,4.99,5,4.96,5,1739,0
+NVAWW.US,D,20250821,000000,4.75,4.84,4.32,4.32,4813,0
+NVAWW.US,D,20250822,000000,4.09,4.8,4.09,4.5,3436,0
+NVAWW.US,D,20250825,000000,5.38,6.04,5.35,5.7,12951,0
+NVAWW.US,D,20250826,000000,5.1,6.2,5.1,5.64,3350,0
+NVAWW.US,D,20250827,000000,5.97,6.79,5.5,6.23,17039,0
+NVAWW.US,D,20250829,000000,5.97,6.25,5.52,5.52,6698,0
+NVAWW.US,D,20250902,000000,6.05,6.05,5,5.5,4008,0
+NVAWW.US,D,20250903,000000,5.89,5.89,5.5,5.5,2325,0
+NVAWW.US,D,20250905,000000,5.85,5.85,5.85,5.85,954,0
+NVAWW.US,D,20250908,000000,5.95,5.95,5.2,5.3,1015,0
+NVAWW.US,D,20250909,000000,5.9,8.99,5.88,7.65,17576,0
+NVAWW.US,D,20250910,000000,7.37,7.37,6.32,6.85,1900,0
+NVAWW.US,D,20250911,000000,4.8001,5.4,4.8001,5.4,133,0
+NVAWW.US,D,20250912,000000,6.31,6.31,6.31,6.31,581,0
+NVAWW.US,D,20250915,000000,5.5312,6.05,5.0106,5.28,25114,0
+NVAWW.US,D,20250916,000000,5.59,5.85,5.25,5.33,14188,0
+NVAWW.US,D,20250917,000000,5.53,5.53,5.21,5.31,5442,0
+NVAWW.US,D,20250918,000000,5.58,7.9,5.58,6.9276,31096,0
+NVAWW.US,D,20250919,000000,7.12,7.45,6.51,7.22,7897,0
+NVAWW.US,D,20250922,000000,6.71,7.8,6.7,7.5,11400,0
+NVAWW.US,D,20250923,000000,7.69,8.9999,7.62,7.62,20129,0
+NVAWW.US,D,20250924,000000,8.8314,8.8314,8.02,8.19,3759,0
+NVAWW.US,D,20250925,000000,7.8,7.8882,7.65,7.68,2542,0
+NVAWW.US,D,20250926,000000,7.72,7.88,7.68,7.84,3185,0
+NVAWW.US,D,20250929,000000,9.91,10.47,8.92,8.92,3022,0
+NVAWW.US,D,20250930,000000,9,9,9,9,371,0
+NVAWW.US,D,20251001,000000,12.73,12.73,9,11.5,11498,0
+NVAWW.US,D,20251002,000000,12.9,12.9095,12.9,12.9,2071,0
+NVAWW.US,D,20251003,000000,14.19,19.21,12.95,13.21,1206,0
+NVAWW.US,D,20251006,000000,16.39,18.9899,13.71,16.995,3795,0
+NVAWW.US,D,20251007,000000,20.9899,20.9899,15.01,16.645,2596,0
+NVAWW.US,D,20251008,000000,13.08,15.0001,13.08,15.0001,1215,0
+NVAWW.US,D,20251009,000000,14.1,14.26,14.1,14.1,2839,0
+NVAWW.US,D,20251010,000000,16.41,19.98,16.41,19.98,7964,0
+NVAWW.US,D,20251013,000000,24.99,29,20,25.78,19989,0
+NVAWW.US,D,20251014,000000,50,67.84,43.01,66.66,34272,0
+NVAWW.US,D,20251015,000000,60.08,60.13,45.01,47.99,4444,0
+NVAWW.US,D,20251016,000000,46.51,67,46.51,55,16535,0
+NVAWW.US,D,20251017,000000,48.75,52,47.99,48.999,7790,0
+NVAWW.US,D,20251020,000000,59.99,59.99,38.9089,40,6687,0
+NVAWW.US,D,20251021,000000,27.05,27.05,26,26,847,0
+NVAWW.US,D,20251022,000000,19.88,20,19.88,20,776,0
+NVAWW.US,D,20251023,000000,27.0001,29,27,27,2054,0
+NVAWW.US,D,20251024,000000,25,27,25,27,3534,0
+NVAWW.US,D,20251027,000000,25,25,25,25,3849,0
+NVAWW.US,D,20251028,000000,24.49,25,24.49,25,30954,0
+NVAWW.US,D,20251031,000000,41.0199,41.0199,34.75,34.75,4343,0
+NVAWW.US,D,20251103,000000,26.0001,27.1,26.0001,27,6097,0
+NVAWW.US,D,20251110,000000,42.02,42.02,40.27,40.27,8087,0
+NVAWW.US,D,20251111,000000,41.3122,41.3122,41.3122,41.3122,2149,0
+NVAWW.US,D,20251112,000000,42,51.51,42,49.49,5586,0
+NVAWW.US,D,20251117,000000,44,44,44,44,2198,0
+NVAWW.US,D,20251118,000000,36.05,36.26,36,36.09,2268,0
+NVAWW.US,D,20251119,000000,42.45,42.45,41.58,41.58,1804,0
+NVAWW.US,D,20251121,000000,39.9,39.9,39.9,39.9,2475,0
+NVAWW.US,D,20251126,000000,38.84,38.88,38.84,38.88,1082,0
+NVAWW.US,D,20251128,000000,40.49,40.49,38.71,39.195,2009,0
+NVAWW.US,D,20251203,000000,43.97,43.97,43.97,43.97,305,0
+NVAWW.US,D,20251205,000000,40,40,40,40,831,0
+NVAWW.US,D,20251208,000000,40.98,40.98,40.98,40.98,856,0
+NVAWW.US,D,20260102,000000,33.99,37.98,33.99,37.98,2536,0
+NVAWW.US,D,20260106,000000,42.5,42.5,42.5,42.5,592,0
+NVAWW.US,D,20260109,000000,40.95,44.92,40.95,44.9,4613,0
+NVAWW.US,D,20260112,000000,45.3,45.3,45,45,1139,0
+NVAWW.US,D,20260113,000000,44.73,49.9,44.73,45.5,2776,0
+NVAWW.US,D,20260114,000000,47.66,49.9,38.5,42.99,10244,0
+NVAWW.US,D,20260121,000000,38.51,42.49,37.5,41,9909,0
+NVAWW.US,D,20260122,000000,42,48,41.8,48,9683,0
+NVAWW.US,D,20260123,000000,46.51,46.51,46.01,46.01,623,0
+NVAWW.US,D,20260126,000000,43.74,44.01,43.74,44.01,1780,0
+NVAWW.US,D,20260127,000000,44.24,47,43.985,44.31,6157,0
+NVAWW.US,D,20260128,000000,49.49,49.49,46.44,46.44,2367,0
+NVAWW.US,D,20260129,000000,47.99,47.99,41.75,42,2134,0
+NVAWW.US,D,20260130,000000,39.99,39.99,36.9906,36.9906,1278,0
+NVAWW.US,D,20260202,000000,35.1,35.61,32.8,32.8,8226,0
+NVAWW.US,D,20260203,000000,36.2,40.1,35.9,39.9,5640,0
+NVAWW.US,D,20260204,000000,40,40,40,40,649,0
+NVAWW.US,D,20260206,000000,35.85,36.84,34.1,36.84,1202,0
+NVAWW.US,D,20260210,000000,39,39,39,39,194,0
+NVAWW.US,D,20260217,000000,35,35,35,35,160,0
diff --git a/daily/us/nasdaq stocks/2/nvni.us.txt b/daily/us/nasdaq stocks/2/nvni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..911fcd98f32b1fa703b19c8139137e12294ab549
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvni.us.txt	
@@ -0,0 +1,584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVNI.US,D,20231003,000000,64.8,64.8,46.2,47.7,5679.8,0
+NVNI.US,D,20231004,000000,46.9,46.9,37,39.7,5006.1,0
+NVNI.US,D,20231005,000000,40.482,47.8,33.8,37,4232.8,0
+NVNI.US,D,20231006,000000,38.1,40.7,36.391,37.214,3624.3,0
+NVNI.US,D,20231009,000000,39,43.4,36.4,37,3843.7,0
+NVNI.US,D,20231010,000000,39.5,39.899,32,32.001,4804.1,0
+NVNI.US,D,20231011,000000,33.4,36.7,32.85,34.95,1913.6,0
+NVNI.US,D,20231012,000000,33.9,37.099,33.7,33.7,1123.7,0
+NVNI.US,D,20231013,000000,30.8,34.5,30.7,33.5,431.7,0
+NVNI.US,D,20231016,000000,33.7,35,31.7,34.7,619,0
+NVNI.US,D,20231017,000000,34.8,35.163,31,35.163,191.3,0
+NVNI.US,D,20231018,000000,33.3,34,32.001,33.2,423.6,0
+NVNI.US,D,20231019,000000,32.1,32.701,30.9,31.3,3466.7,0
+NVNI.US,D,20231020,000000,30.9,33.6,30.3,30.8,1369.1,0
+NVNI.US,D,20231023,000000,30.9,32.423,27,29.1,3356.1,0
+NVNI.US,D,20231024,000000,30,32.388,30,31.2,604.7,0
+NVNI.US,D,20231025,000000,31.4,31.4,31.2,31.3,109.2,0
+NVNI.US,D,20231026,000000,29.3,31.1,26,27.2,985,0
+NVNI.US,D,20231030,000000,27.5,29.639,27.5,28.95,170.7,0
+NVNI.US,D,20231031,000000,29.711,29.711,23.801,25.2,668.6,0
+NVNI.US,D,20231101,000000,27.317,27.317,24.826,24.826,792.9,0
+NVNI.US,D,20231102,000000,23.9,25,23.9,25,411.2,0
+NVNI.US,D,20231103,000000,27.4,27.499,23.9,25.45,660,0
+NVNI.US,D,20231106,000000,24.9,27.5,24.9,27.5,123.4,0
+NVNI.US,D,20231107,000000,24.2,27.499,19.715,19.999,3384.8,0
+NVNI.US,D,20231108,000000,20.3,25,20.3,25,856.1,0
+NVNI.US,D,20231109,000000,24.8,24.8,20.8,20.8,582.8,0
+NVNI.US,D,20231110,000000,21.3,24.2,21.3,24,1691.9,0
+NVNI.US,D,20231113,000000,24.9,24.9,22.95,24.8,146.9,0
+NVNI.US,D,20231114,000000,24.454,25,23.2,23.5,688.9,0
+NVNI.US,D,20231115,000000,22.6,24.3,21.248,21.7,472.9,0
+NVNI.US,D,20231116,000000,21.9,24.5,21.8,23.2,891.7,0
+NVNI.US,D,20231117,000000,23,23.01,22,22,936.8,0
+NVNI.US,D,20231120,000000,22.1,24.2,22,23,804.7,0
+NVNI.US,D,20231122,000000,21.5,23.5,21.5,22.9,231,0
+NVNI.US,D,20231127,000000,23.377,23.4,22.601,22.601,149,0
+NVNI.US,D,20231128,000000,22.5,22.5,22.163,22.163,1243.8,0
+NVNI.US,D,20231129,000000,23.4,23.5,22,23.4,24074.5,0
+NVNI.US,D,20231130,000000,20.8,21.5,18,18.7,20918.5,0
+NVNI.US,D,20231201,000000,18.1,19.4,17.2,18.1,5301.4,0
+NVNI.US,D,20231204,000000,18.4,19.2,18,18.1,1903.9,0
+NVNI.US,D,20231205,000000,18.1,18.2,12.9,17.1,1460.8,0
+NVNI.US,D,20231206,000000,16.2,17.4,13.601,16.7,5328.7,0
+NVNI.US,D,20231207,000000,15.9,15.9,12.9,14.7,1992.2,0
+NVNI.US,D,20231208,000000,17,17,15.2,16,882.9,0
+NVNI.US,D,20231211,000000,15.601,18.321,15.503,17,2669.5,0
+NVNI.US,D,20231212,000000,15.7,18.4,15.7,17.5,238.4,0
+NVNI.US,D,20231213,000000,17.3,18.5,15.1,16.6,2013.1,0
+NVNI.US,D,20231214,000000,18,18,15.3,17,1497.1,0
+NVNI.US,D,20231215,000000,18.1,18.1,16,16.5,735.9,0
+NVNI.US,D,20231218,000000,16.164,16.704,15.6,16,801.8,0
+NVNI.US,D,20231219,000000,16.7,16.7,13.6,14.9,3079.6,0
+NVNI.US,D,20231220,000000,15.1,15.9,14.1,15.9,860.5,0
+NVNI.US,D,20231221,000000,15.5,16,13.977,16,1203.6,0
+NVNI.US,D,20231222,000000,15.1,15.1,14.3,14.9,481.9,0
+NVNI.US,D,20231226,000000,15.9,15.9,14.1,15,332.3,0
+NVNI.US,D,20231227,000000,15.663,15.9,14.1,14.55,1029.5,0
+NVNI.US,D,20231228,000000,15,16.8,14.6,15.9,7212.6,0
+NVNI.US,D,20231229,000000,20,20,14.8,14.9,5154.5,0
+NVNI.US,D,20240102,000000,16.001,18,16.001,16.001,1049.5,0
+NVNI.US,D,20240103,000000,16,19,16,17.4,876.1,0
+NVNI.US,D,20240104,000000,17.6,19,17.6,18,2418.4,0
+NVNI.US,D,20240105,000000,17.3,18,17.3,17.335,450,0
+NVNI.US,D,20240108,000000,17.5,17.5,17.5,17.5,53.1,0
+NVNI.US,D,20240109,000000,16.75,19.315,16.75,19.315,4616.1,0
+NVNI.US,D,20240110,000000,26.4,30.6,19.701,23.9,1562583,0
+NVNI.US,D,20240111,000000,22.5,25.4,20.5,24.4,31832.5,0
+NVNI.US,D,20240112,000000,24.5,26.9,21.9,25.5,24108.4,0
+NVNI.US,D,20240116,000000,23.7,25.7,21.1,21.4,8683.5,0
+NVNI.US,D,20240117,000000,21,21.9,15.9,18.5,8760.3,0
+NVNI.US,D,20240118,000000,18,30.7,17.7,27,326266,0
+NVNI.US,D,20240119,000000,27.2,28.7,24.101,26.9,33163,0
+NVNI.US,D,20240122,000000,25.1,28.5,24.501,28.1,11752.2,0
+NVNI.US,D,20240123,000000,28.2,28.2,26.101,26.7,3522.2,0
+NVNI.US,D,20240124,000000,26.429,28.4,26.429,27.6,3318.5,0
+NVNI.US,D,20240125,000000,27.6,31.999,27.6,28.6,10480.2,0
+NVNI.US,D,20240126,000000,27.8,29.5,27.5,29.3,2105.5,0
+NVNI.US,D,20240129,000000,28.1,29.3,26.1,27.5,2987.8,0
+NVNI.US,D,20240130,000000,26.6,26.7,25.4,25.5,1674,0
+NVNI.US,D,20240131,000000,26,27,25.6,26,557.1,0
+NVNI.US,D,20240201,000000,25.5,27,25.5,26.1,1117.1,0
+NVNI.US,D,20240202,000000,24.8,25.725,23.6,24.8,972.4,0
+NVNI.US,D,20240205,000000,24.232,25.727,24.1,24.2,726.5,0
+NVNI.US,D,20240206,000000,22.3,25,21.2,21.8,3035.8,0
+NVNI.US,D,20240207,000000,21.5,21.732,21.5,21.501,119.3,0
+NVNI.US,D,20240208,000000,22.9,25.9,20.5,21.4,23334,0
+NVNI.US,D,20240209,000000,21.5,23.5,18,18.6,9447.8,0
+NVNI.US,D,20240212,000000,18.5,21.5,18.5,19.1,2399.9,0
+NVNI.US,D,20240213,000000,18.506,20.692,18.506,20,1441.5,0
+NVNI.US,D,20240214,000000,20.8,21.5,19.09,19.8,1134.1,0
+NVNI.US,D,20240215,000000,19.45,19.9,18.8,19.6,1117.1,0
+NVNI.US,D,20240216,000000,18.9,19.5,18,19,4275.6,0
+NVNI.US,D,20240220,000000,18.5,18.734,18.2,18.3,471.4,0
+NVNI.US,D,20240221,000000,18.001,20,17.8,18.1,1548.6,0
+NVNI.US,D,20240222,000000,18.6,19.2,17.8,19.2,870.2,0
+NVNI.US,D,20240223,000000,19.2,19.5,19,19.4,252.7,0
+NVNI.US,D,20240226,000000,20.968,20.968,18.2,18.2,94.1,0
+NVNI.US,D,20240227,000000,21.4,21.4,18.5,18.6,341.5,0
+NVNI.US,D,20240228,000000,18.8,20.5,18.5,19.626,484.8,0
+NVNI.US,D,20240229,000000,18.3,20.9,18.2,19.2,1103.9,0
+NVNI.US,D,20240301,000000,18.7,19.9,18.7,19.8,86.3,0
+NVNI.US,D,20240304,000000,19.7,21.4,17.8,20.125,153.1,0
+NVNI.US,D,20240305,000000,18.2,21,18.2,20.999,162.6,0
+NVNI.US,D,20240306,000000,20.3,20.3,18.8,20.2,202.3,0
+NVNI.US,D,20240307,000000,19.3,20.1,19.3,20.1,188.9,0
+NVNI.US,D,20240308,000000,20.3,20.8,20.3,20.8,195.9,0
+NVNI.US,D,20240311,000000,20.7,24.7,18.9,20.62,580.2,0
+NVNI.US,D,20240312,000000,21.9,21.9,21.9,21.9,33.5,0
+NVNI.US,D,20240313,000000,20.5,20.5,20.5,20.5,27.7,0
+NVNI.US,D,20240314,000000,19.1,21,19.1,21,52.5,0
+NVNI.US,D,20240315,000000,19,21.498,18.5,18.5,278.7,0
+NVNI.US,D,20240318,000000,19.1,19.8,19,19.4,830.4,0
+NVNI.US,D,20240320,000000,18.5,18.5,18.5,18.5,121.1,0
+NVNI.US,D,20240321,000000,19.1,19.1,19.1,19.1,48.7,0
+NVNI.US,D,20240322,000000,18.9,20.4,18.9,18.9,62,0
+NVNI.US,D,20240325,000000,20,21.649,20,20.6,179.3,0
+NVNI.US,D,20240326,000000,19.6,20.35,19.6,20.35,221,0
+NVNI.US,D,20240327,000000,19.5,19.5,19,19.4,104.5,0
+NVNI.US,D,20240328,000000,20.55,21.458,18.5,18.9,426.2,0
+NVNI.US,D,20240401,000000,18.6,20,18.5,18.6,212.4,0
+NVNI.US,D,20240402,000000,18.6,19,18.6,19,65.3,0
+NVNI.US,D,20240403,000000,20,20,18.6,19,325.6,0
+NVNI.US,D,20240404,000000,19.45,19.45,18.5,18.5,151.2,0
+NVNI.US,D,20240405,000000,18.54,18.54,18.5,18.5,277,0
+NVNI.US,D,20240409,000000,18.5,18.5,17.9,17.9,183.1,0
+NVNI.US,D,20240410,000000,17.8,18.223,17.6,17.6,354,0
+NVNI.US,D,20240411,000000,17.6,18.2,17.6,18.2,202.6,0
+NVNI.US,D,20240412,000000,17.95,17.972,16.5,16.6,382.6,0
+NVNI.US,D,20240415,000000,17.6,17.6,13.8,14.9,3182.7,0
+NVNI.US,D,20240416,000000,14.9,14.9,14.9,14.9,43.3,0
+NVNI.US,D,20240417,000000,13.8,14.4,13.8,14.4,170.4,0
+NVNI.US,D,20240418,000000,16.5,16.5,14,14,104.8,0
+NVNI.US,D,20240419,000000,14.515,14.515,14.001,14.001,33.7,0
+NVNI.US,D,20240422,000000,15.1,16.2,14,14,306.3,0
+NVNI.US,D,20240423,000000,16.3,16.3,14.6,14.6,74.1,0
+NVNI.US,D,20240424,000000,14.5,14.7,14.5,14.7,105.2,0
+NVNI.US,D,20240425,000000,14.5,14.5,14.5,14.5,20.4,0
+NVNI.US,D,20240426,000000,14.5,14.8,14.4,14.4,149.6,0
+NVNI.US,D,20240430,000000,15.733,15.733,14,14,173.2,0
+NVNI.US,D,20240502,000000,14.75,14.75,14.75,14.75,75.8,0
+NVNI.US,D,20240503,000000,15.45,15.45,15.45,15.45,102.9,0
+NVNI.US,D,20240506,000000,14.1,15.5,14.1,14.6,274.1,0
+NVNI.US,D,20240507,000000,14.6,14.6,14.2,14.2,73.6,0
+NVNI.US,D,20240509,000000,14.1,14.1,14.1,14.1,89.7,0
+NVNI.US,D,20240510,000000,14.503,14.503,14.1,14.1,107.8,0
+NVNI.US,D,20240513,000000,14.5,15.5,14.5,14.658,151.8,0
+NVNI.US,D,20240516,000000,14,14.001,14,14.001,80.5,0
+NVNI.US,D,20240517,000000,14,14,14,14,16.3,0
+NVNI.US,D,20240520,000000,16.333,16.383,14,14,920.9,0
+NVNI.US,D,20240521,000000,14,14.6,12.2,13.55,299.2,0
+NVNI.US,D,20240522,000000,12.5,14.6,12.5,14.599,207.3,0
+NVNI.US,D,20240523,000000,14.599,14.599,14.599,14.599,23.6,0
+NVNI.US,D,20240524,000000,12.2,14.2,12.2,14.2,201.8,0
+NVNI.US,D,20240528,000000,13.2,13.2,13.2,13.2,118.3,0
+NVNI.US,D,20240529,000000,14.976,14.976,12.3,12.3,49.7,0
+NVNI.US,D,20240530,000000,12.1,12.85,12.1,12.7,122.1,0
+NVNI.US,D,20240531,000000,12,13.4,12,12.1,230,0
+NVNI.US,D,20240603,000000,12.1,12.1,12,12,189.4,0
+NVNI.US,D,20240604,000000,12.1,12.17,12.1,12.1,110.5,0
+NVNI.US,D,20240605,000000,13.328,13.328,12,12,416.7,0
+NVNI.US,D,20240606,000000,12,12,12,12,10.4,0
+NVNI.US,D,20240607,000000,12.4,12.4,12,12,82.2,0
+NVNI.US,D,20240610,000000,12.1,12.1,12.1,12.1,126.4,0
+NVNI.US,D,20240611,000000,12.1,14.3,12.1,14.3,325.8,0
+NVNI.US,D,20240612,000000,16.5,16.5,15.5,15.5,263.8,0
+NVNI.US,D,20240613,000000,13.9,13.9,13.9,13.9,25,0
+NVNI.US,D,20240614,000000,12.101,12.101,12.101,12.101,24.8,0
+NVNI.US,D,20240617,000000,12.8,12.8,12.8,12.8,24.1,0
+NVNI.US,D,20240618,000000,12.3,14.796,12.1,12.4,1479.1,0
+NVNI.US,D,20240620,000000,13.9,13.9,12.2,12.9,1423.6,0
+NVNI.US,D,20240621,000000,14.2,14.2,12.1,12.1,318.4,0
+NVNI.US,D,20240624,000000,12.1,12.11,12.1,12.1,49.3,0
+NVNI.US,D,20240625,000000,12.4,12.4,12.4,12.4,39.4,0
+NVNI.US,D,20240627,000000,12,12.099,11.5,11.5,258.7,0
+NVNI.US,D,20240628,000000,11.4,11.423,10.4,10.4,467.7,0
+NVNI.US,D,20240701,000000,10.1,10.363,10.1,10.363,55.2,0
+NVNI.US,D,20240702,000000,9.256,9.9,9.256,9.9,84.9,0
+NVNI.US,D,20240703,000000,9.9,9.9,9.9,9.9,11.3,0
+NVNI.US,D,20240705,000000,10.5,14.9,10.5,11.7,1317.5,0
+NVNI.US,D,20240708,000000,10.6,11.35,10.6,11.35,127.8,0
+NVNI.US,D,20240709,000000,11.9,14.158,11.9,12.6,725.5,0
+NVNI.US,D,20240710,000000,13,13.1,12.2,12.205,297.8,0
+NVNI.US,D,20240711,000000,11.8,11.9,11.3,11.6,458.2,0
+NVNI.US,D,20240712,000000,11.501,11.7,11.5,11.7,78.9,0
+NVNI.US,D,20240715,000000,10.6,12.097,10.6,10.7,172.2,0
+NVNI.US,D,20240716,000000,12.9,14,11.5,12.3,994,0
+NVNI.US,D,20240717,000000,11.7,12.8,11.7,12.8,203.5,0
+NVNI.US,D,20240718,000000,12,13.9,11.8,12.8,3943.9,0
+NVNI.US,D,20240719,000000,12.4,14,12.4,13.4,2444.3,0
+NVNI.US,D,20240722,000000,13.5,13.5,11.8,11.9,1409.4,0
+NVNI.US,D,20240723,000000,12.4,12.5,11.6,12.2,2441.2,0
+NVNI.US,D,20240724,000000,12.9,13,12.1,12.1,1987.9,0
+NVNI.US,D,20240725,000000,13.146,23.4,12.5,18.9,414917,0
+NVNI.US,D,20240726,000000,17.2,18.2,14.1,16.1,29505.1,0
+NVNI.US,D,20240729,000000,16.3,19,14.2,17.2,20026.5,0
+NVNI.US,D,20240730,000000,16.6,17.45,15.7,16.2,2396.1,0
+NVNI.US,D,20240731,000000,15.7,16.9,15.084,15.205,1863.9,0
+NVNI.US,D,20240801,000000,15.2,15.831,13.4,15.7,1342.2,0
+NVNI.US,D,20240802,000000,14.9,15.962,14.3,15.1,545.2,0
+NVNI.US,D,20240805,000000,13.5,14.18,11.501,12,1842.9,0
+NVNI.US,D,20240806,000000,13,17.373,13,13,3869.9,0
+NVNI.US,D,20240807,000000,13,15.5,12.5,12.7,665.8,0
+NVNI.US,D,20240808,000000,13.1,13.1,11.5,12.1,1065.2,0
+NVNI.US,D,20240809,000000,13.299,13.299,12.1,12.1,168.8,0
+NVNI.US,D,20240812,000000,11.6,15.4,11.6,15.4,469.7,0
+NVNI.US,D,20240813,000000,14,14.85,13.7,13.7,716.8,0
+NVNI.US,D,20240814,000000,13.3,14.88,12.7,12.7,758.7,0
+NVNI.US,D,20240815,000000,13.9,14.382,13.1,13.1,184.4,0
+NVNI.US,D,20240816,000000,12.6,13.904,12.6,13.4,176.7,0
+NVNI.US,D,20240819,000000,13.4,13.55,13,13.2,253.1,0
+NVNI.US,D,20240820,000000,13.6,15.122,13.2,13.2,1278.3,0
+NVNI.US,D,20240821,000000,13.3,16,13,13.1,863.4,0
+NVNI.US,D,20240822,000000,12.9,13.9,12.6,13.3,868,0
+NVNI.US,D,20240823,000000,13.15,15.005,13.15,15.005,323.9,0
+NVNI.US,D,20240826,000000,14.1,14.517,13.6,14.4,655,0
+NVNI.US,D,20240827,000000,14.3,14.3,13.344,13.344,274.5,0
+NVNI.US,D,20240828,000000,12.9,12.9,12.9,12.9,118.4,0
+NVNI.US,D,20240829,000000,13.65,13.65,13,13,47.3,0
+NVNI.US,D,20240830,000000,12.8,14.499,12.7,12.8,1426.4,0
+NVNI.US,D,20240903,000000,12.81,13.5,12.8,12.8,160.9,0
+NVNI.US,D,20240904,000000,13,13,11.3,11.45,2653.5,0
+NVNI.US,D,20240905,000000,12,12.413,10.5,10.5,1524.6,0
+NVNI.US,D,20240906,000000,11,11,10,10,536.5,0
+NVNI.US,D,20240909,000000,12.7,12.7,10.3,10.3,241.9,0
+NVNI.US,D,20240910,000000,10,10,10,10,81,0
+NVNI.US,D,20240911,000000,10.01,10.1,10,10,265.9,0
+NVNI.US,D,20240912,000000,10.9,10.9,10.5,10.5,88.2,0
+NVNI.US,D,20240913,000000,11.003,11.5,10,10,184.1,0
+NVNI.US,D,20240916,000000,10,10.685,10,10.685,143.7,0
+NVNI.US,D,20240917,000000,10.114,10.8,10,10,988.5,0
+NVNI.US,D,20240918,000000,10,10,10,10,63.5,0
+NVNI.US,D,20240920,000000,10.001,10.712,9.9,9.9,318.9,0
+NVNI.US,D,20240923,000000,10.002,10.22,10.001,10.22,525.5,0
+NVNI.US,D,20240924,000000,10,10.499,9.9,9.9,608.9,0
+NVNI.US,D,20240925,000000,9.9,9.9,8.46,9.15,914.7,0
+NVNI.US,D,20240926,000000,8.6,8.601,8.6,8.601,81.7,0
+NVNI.US,D,20240927,000000,9.199,9.2,8.2,8.701,1612,0
+NVNI.US,D,20240930,000000,8.4,8.7,8.4,8.455,223.2,0
+NVNI.US,D,20241001,000000,7.5,7.5,7.5,7.5,169.2,0
+NVNI.US,D,20241002,000000,8.1,8.2,7.6,7.89758,1073.1,0
+NVNI.US,D,20241003,000000,7.743,8.25,7.743,8.25,384.9,0
+NVNI.US,D,20241004,000000,7.7,8,7.6,8,291.4,0
+NVNI.US,D,20241007,000000,8,8.077,8,8,82.6,0
+NVNI.US,D,20241009,000000,8,8.001,6.5,6.80101,1812.1,0
+NVNI.US,D,20241010,000000,6.9005,7,6.8,6.969,668.8,0
+NVNI.US,D,20241011,000000,6.8,7,6.3,6.65,758,0
+NVNI.US,D,20241014,000000,6.2,6.7,6.2,6.2,289.9,0
+NVNI.US,D,20241015,000000,6,6,5.762,5.762,1334,0
+NVNI.US,D,20241016,000000,6.001,6.001,5.89,6,4647.3,0
+NVNI.US,D,20241017,000000,6.09,6.4,5.91,5.91,1297.4,0
+NVNI.US,D,20241018,000000,5.906,6,5.81,6,679.9,0
+NVNI.US,D,20241021,000000,6,7,5.8,6.99999,1947,0
+NVNI.US,D,20241022,000000,7.03,7.12,6.461,7.12,443.9,0
+NVNI.US,D,20241023,000000,7.23,7.4,6.80028,6.80028,373.9,0
+NVNI.US,D,20241024,000000,6.81,7.35,6.8,7.35,227.4,0
+NVNI.US,D,20241025,000000,7.008,7.21,6.842,7.21,283.3,0
+NVNI.US,D,20241028,000000,7.22,7.969,6.417,7.5,911.3,0
+NVNI.US,D,20241029,000000,7.5,7.59449,7,7.55,1198.5,0
+NVNI.US,D,20241030,000000,7.55,8.499,7.475,8.498,2793.6,0
+NVNI.US,D,20241031,000000,8.49,8.5,8.2,8.5,357.3,0
+NVNI.US,D,20241101,000000,8.5,8.78,8.00001,8.78,290.6,0
+NVNI.US,D,20241104,000000,8.001,10.672,8.001,10.672,1811,0
+NVNI.US,D,20241105,000000,9.9,10.105,9.511,9.511,592.6,0
+NVNI.US,D,20241106,000000,10.699,10.699,9.85,10.5,784.2,0
+NVNI.US,D,20241107,000000,10,12.227,10,11.7,944.2,0
+NVNI.US,D,20241108,000000,11.5,11.9,11.5,11.8,334,0
+NVNI.US,D,20241111,000000,11.5,11.6,7.5,7.5,2995.8,0
+NVNI.US,D,20241112,000000,8.4,9.207,7.58739,8.48,1437.5,0
+NVNI.US,D,20241113,000000,8.45,11.2,8,9.242,1752.4,0
+NVNI.US,D,20241114,000000,9.9,9.9,9.3,9.3,2108.2,0
+NVNI.US,D,20241115,000000,9.6,9.6,8.811,9.251,378.6,0
+NVNI.US,D,20241118,000000,9.2,9.2,8,8.2,239.6,0
+NVNI.US,D,20241119,000000,8.1,9,8.1,9,259.3,0
+NVNI.US,D,20241120,000000,8.001,8.001,8,8.001,492.6,0
+NVNI.US,D,20241121,000000,8.14,8.6,8,8.2,995.8,0
+NVNI.US,D,20241122,000000,8.32,8.831,8.3,8.3,277.4,0
+NVNI.US,D,20241125,000000,8.8,8.8,7.475,7.475,3184.6,0
+NVNI.US,D,20241126,000000,8.53,8.53,7.511,7.511,182,0
+NVNI.US,D,20241127,000000,7.475,7.759,7.475,7.664,99.2,0
+NVNI.US,D,20241129,000000,7.2,7.2,7.2,7.2,41.8,0
+NVNI.US,D,20241202,000000,7.2,8.7,7.2,7.828,398.4,0
+NVNI.US,D,20241203,000000,7.5,7.5,7.5,7.5,59.8,0
+NVNI.US,D,20241204,000000,7.55,7.55,7.55,7.55,56.8,0
+NVNI.US,D,20241205,000000,7.6,7.6,7.2,7.2,325.4,0
+NVNI.US,D,20241206,000000,6.65,7.199,6.65,7.199,69.4,0
+NVNI.US,D,20241209,000000,6.022,7.8,6.022,7.2,553.6,0
+NVNI.US,D,20241210,000000,6.408,7.196,6.408,7.196,219.4,0
+NVNI.US,D,20241211,000000,6.407,6.69999,5.85,6.6,1372.8,0
+NVNI.US,D,20241212,000000,5.4,6.299,5.08,5.08,1137.1,0
+NVNI.US,D,20241213,000000,5.1,6.6,4.032,5.023,5828.8,0
+NVNI.US,D,20241216,000000,4.1,5.5,3.275,4.3,7155,0
+NVNI.US,D,20241217,000000,4.293,4.3,3.90101,4.299,838.7,0
+NVNI.US,D,20241218,000000,4.4,15.1,4.39,6.4,1271741,0
+NVNI.US,D,20241219,000000,5.595,38.3,5.426,26.7,2063649,0
+NVNI.US,D,20241220,000000,58,121.9,31.56,85.8,7805633,0
+NVNI.US,D,20241223,000000,71,87,53.6,57,531037,0
+NVNI.US,D,20241224,000000,50,64.482,48.4,57.5,166878,0
+NVNI.US,D,20241226,000000,51.5,51.955,42.7,49.5,101256,0
+NVNI.US,D,20241227,000000,46.7,47.499,40.1,42.1,49538.5,0
+NVNI.US,D,20241230,000000,39.7,39.7,32.2,32.6,65740.3,0
+NVNI.US,D,20241231,000000,32.7,32.856,23.8,24.5,41492.9,0
+NVNI.US,D,20250102,000000,24.5,34.581,22.9,29.8,86568.6,0
+NVNI.US,D,20250103,000000,30.8,30.8,25.3,27.2,30337.1,0
+NVNI.US,D,20250106,000000,27.7,31.7,27.7,29.6,81340.7,0
+NVNI.US,D,20250107,000000,32.5,32.5,28,28.4,40433.4,0
+NVNI.US,D,20250108,000000,24.9,24.999,17.8,18.5,54727.5,0
+NVNI.US,D,20250110,000000,19.9,22,16.2,16.4,71108.2,0
+NVNI.US,D,20250113,000000,16.8,16.8,12.6,14.4,36893.2,0
+NVNI.US,D,20250114,000000,15.4,15.7,14.1,14.55,32616.2,0
+NVNI.US,D,20250115,000000,16.3,17.541,14.5,16.9,70816.8,0
+NVNI.US,D,20250116,000000,16.5,17.299,14.8,15,35238.5,0
+NVNI.US,D,20250117,000000,17.3,17.5,15.2,15.7,41661.5,0
+NVNI.US,D,20250121,000000,15.6,17,14.2,14.5,22393.1,0
+NVNI.US,D,20250122,000000,14.7,15.4,14.5,14.7,9570.2,0
+NVNI.US,D,20250123,000000,15.3,15.8,14.165,14.9,332970,0
+NVNI.US,D,20250124,000000,21.7,58.7,21.2,44,36783607,0
+NVNI.US,D,20250127,000000,33.65,68.6,32.1,43.3,4060983,0
+NVNI.US,D,20250128,000000,48,60,42.5,52.2,988654,0
+NVNI.US,D,20250129,000000,60.9,74.5,54.9,57.3,2489306,0
+NVNI.US,D,20250130,000000,61.1,67,55,56.3,235612,0
+NVNI.US,D,20250131,000000,53.3,57.8,45.7,56.6,184188,0
+NVNI.US,D,20250203,000000,55.2,68.6,53.6,67.3,221913,0
+NVNI.US,D,20250204,000000,70,75.8,55.5,57.4,172276,0
+NVNI.US,D,20250205,000000,62.295,62.978,55.5,60.9,98848.9,0
+NVNI.US,D,20250206,000000,60,61.1,51.1,52.2,79969.5,0
+NVNI.US,D,20250207,000000,51.5,52.2,40.5,41.8,64992.2,0
+NVNI.US,D,20250210,000000,41.2,50.4,40.5,42.5,55857.2,0
+NVNI.US,D,20250211,000000,43,48.5,39.8,40.3,60240.2,0
+NVNI.US,D,20250212,000000,40,43,35.2,37,46730.8,0
+NVNI.US,D,20250213,000000,37.9,38.5,32.1,32.1,38479.4,0
+NVNI.US,D,20250214,000000,32.9,36,31.2,33.5,34695,0
+NVNI.US,D,20250218,000000,34.8,35.9,23.737,25.8,76730.4,0
+NVNI.US,D,20250219,000000,27.4,27.417,22.55,25.9,39886.8,0
+NVNI.US,D,20250220,000000,25,27.5,23,23.9,35798,0
+NVNI.US,D,20250221,000000,23.7,28.4,23.7,25.1,39858.2,0
+NVNI.US,D,20250224,000000,26.8,40.5,23,23.4,712417,0
+NVNI.US,D,20250225,000000,22.3,24,20.107,21.3,47337.7,0
+NVNI.US,D,20250226,000000,22.2,22.766,19.3,19.3,33047.6,0
+NVNI.US,D,20250227,000000,19.3,20.7,18.436,20,23953.7,0
+NVNI.US,D,20250228,000000,7.66,13.3,5.6,10.1,7285276,0
+NVNI.US,D,20250303,000000,5.79,6.043,3.543,3.737,3831103,0
+NVNI.US,D,20250304,000000,2.32,2.999,2.32,2.625,3771015,0
+NVNI.US,D,20250305,000000,3.063,3.095,2.7,2.708,8387746,0
+NVNI.US,D,20250306,000000,2.6,2.6,2.224,2.354,2575507,0
+NVNI.US,D,20250307,000000,2.407,3.33,2.3,2.66,4799424,0
+NVNI.US,D,20250310,000000,2.7,3.034,2.502,2.774,2740051,0
+NVNI.US,D,20250311,000000,2.789,2.789,2.495,2.638,987261,0
+NVNI.US,D,20250312,000000,2.5,2.611,2.42,2.46,698735,0
+NVNI.US,D,20250313,000000,2.5,2.57,2.45,2.46,545117,0
+NVNI.US,D,20250314,000000,2.498,3.286,2.337,2.616,5357426,0
+NVNI.US,D,20250317,000000,2.59,2.929,2.59,2.721,1162946,0
+NVNI.US,D,20250318,000000,2.82,2.929,2.73,2.771,1109811,0
+NVNI.US,D,20250319,000000,2.73,2.78,2.48,2.525,779024,0
+NVNI.US,D,20250320,000000,2.6,2.686,2.548,2.564,497275,0
+NVNI.US,D,20250321,000000,2.578,2.58,2.383,2.428,1136323,0
+NVNI.US,D,20250324,000000,1.883,2.02,1.743,1.956,1483309,0
+NVNI.US,D,20250325,000000,1.92,1.92,1.688,1.741,885867,0
+NVNI.US,D,20250326,000000,1.8,2.494,1.738,2.05,3966909,0
+NVNI.US,D,20250327,000000,2.1,2.876,2.1,2.125,5386203,0
+NVNI.US,D,20250328,000000,2.15,2.478,2.066,2.12,1179275,0
+NVNI.US,D,20250331,000000,2.148,2.198,2,2.142,459906,0
+NVNI.US,D,20250401,000000,2.06,2.117,2.013,2.062,309174,0
+NVNI.US,D,20250402,000000,2.003,2.22,2.003,2.058,274481,0
+NVNI.US,D,20250403,000000,2.045,2.4209,1.951,2.253,626277,0
+NVNI.US,D,20250404,000000,2.183,2.206,1.926,2.02,371943,0
+NVNI.US,D,20250407,000000,1.972,2.01,1.9,1.957,361279,0
+NVNI.US,D,20250408,000000,2,2.046,1.817,1.854,349166,0
+NVNI.US,D,20250409,000000,2,2.019,1.606,1.9,497311,0
+NVNI.US,D,20250410,000000,1.938,1.997,1.795,1.894,260594,0
+NVNI.US,D,20250411,000000,1.87,1.872,1.686,1.7,446923,0
+NVNI.US,D,20250414,000000,1.74,1.823,1.7,1.822,357001,0
+NVNI.US,D,20250415,000000,1.85,1.897,1.774,1.821,149415,0
+NVNI.US,D,20250416,000000,1.82,1.821,1.652,1.682,214998,0
+NVNI.US,D,20250417,000000,1.67,1.725,1.626,1.654,203714,0
+NVNI.US,D,20250421,000000,1.7,1.7,1.443,1.492,364321,0
+NVNI.US,D,20250422,000000,1.5,1.63651,1.5,1.57,203259,0
+NVNI.US,D,20250423,000000,1.599,1.66899,1.577,1.615,192826,0
+NVNI.US,D,20250424,000000,1.567,1.66,1.555,1.66,198896,0
+NVNI.US,D,20250425,000000,1.637,1.658,1.574,1.626,128293,0
+NVNI.US,D,20250428,000000,1.577,1.598,1.511,1.549,98171.6,0
+NVNI.US,D,20250429,000000,1.622,2.363,1.619,2.13,5639731,0
+NVNI.US,D,20250430,000000,2.3,4.74,2.2,4.499,36302681,0
+NVNI.US,D,20250501,000000,7.067,7.623,3.5,4.05,27175531,0
+NVNI.US,D,20250502,000000,3.63,4,3.056,3.363,2901881,0
+NVNI.US,D,20250505,000000,3.986,5.499,3.6745,5.145,15473514,0
+NVNI.US,D,20250506,000000,5.3,5.747,4.303,4.447,3455020,0
+NVNI.US,D,20250507,000000,4.368,5.573,3.3,4.628,5044024,0
+NVNI.US,D,20250508,000000,4.82,5.6,4.7,5.33,2741311,0
+NVNI.US,D,20250509,000000,5.854,7.398,5.05,5.31,8256807,0
+NVNI.US,D,20250512,000000,5,5.549,4.401,4.737,1621743,0
+NVNI.US,D,20250513,000000,4.694,4.694,3.716,3.792,1186067,0
+NVNI.US,D,20250514,000000,4.135,4.37,3.85,3.996,624274,0
+NVNI.US,D,20250515,000000,4.542,5.1,4.176,4.282,3403259,0
+NVNI.US,D,20250516,000000,4.359,4.4,3.98,4.025,594318,0
+NVNI.US,D,20250519,000000,4.184,4.44,4.1,4.28,503753,0
+NVNI.US,D,20250520,000000,4.28,4.36,4.064,4.09,335737,0
+NVNI.US,D,20250521,000000,4.1,4.25,4.02,4.02,360408,0
+NVNI.US,D,20250522,000000,4.068,4.17,4.02,4.109,313260,0
+NVNI.US,D,20250523,000000,4,4.1,3.7,4.04,348573,0
+NVNI.US,D,20250527,000000,4.04,4.396,4.015,4.165,401744,0
+NVNI.US,D,20250528,000000,4.079,4.31,4.0131,4.09,240419,0
+NVNI.US,D,20250529,000000,4.144,4.144,3.784,3.84949,379641,0
+NVNI.US,D,20250530,000000,3.81,3.878,3.42,3.515,331626,0
+NVNI.US,D,20250602,000000,3.535,3.535,3.21,3.401,284597,0
+NVNI.US,D,20250603,000000,3.6,3.6,3.22,3.313,182777,0
+NVNI.US,D,20250604,000000,3.294,3.51,3.27,3.435,229456,0
+NVNI.US,D,20250605,000000,3.5,3.564,3.3,3.303,202880,0
+NVNI.US,D,20250606,000000,3.365,3.386,3.29,3.349,133926,0
+NVNI.US,D,20250609,000000,3.349,3.495,3.3,3.418,137970,0
+NVNI.US,D,20250610,000000,3.5,3.84,3.416,3.598,312445,0
+NVNI.US,D,20250611,000000,3.6,3.96,3.551,3.86,260281,0
+NVNI.US,D,20250612,000000,3.702,3.829,3.507,3.508,156277,0
+NVNI.US,D,20250613,000000,3.536,3.743,3.501,3.573,173622,0
+NVNI.US,D,20250616,000000,3.703,3.703,3.452,3.48,142803,0
+NVNI.US,D,20250617,000000,3.424,3.55,3.102,3.389,150352,0
+NVNI.US,D,20250618,000000,3.36,3.389,3.252,3.269,93478.1,0
+NVNI.US,D,20250620,000000,3.299,3.349,3.1,3.121,111721,0
+NVNI.US,D,20250623,000000,3.1,3.159,2.8,2.919,208980,0
+NVNI.US,D,20250624,000000,2.838,3.289,2.838,3.235,112520,0
+NVNI.US,D,20250625,000000,3.221,3.23,2.98,2.981,121835,0
+NVNI.US,D,20250626,000000,2.966,3.05,2.928,2.976,97086.6,0
+NVNI.US,D,20250627,000000,2.94,3.2,2.915,2.966,94644,0
+NVNI.US,D,20250630,000000,3,3.074,2.87,2.963,80275.5,0
+NVNI.US,D,20250701,000000,2.955,2.963,2.8,2.835,104013,0
+NVNI.US,D,20250702,000000,2.879,3.172,2.838,3.119,111741,0
+NVNI.US,D,20250703,000000,3.145,3.222,3.035,3.198,65052.7,0
+NVNI.US,D,20250707,000000,3.15,3.36,3.15,3.3145,127027,0
+NVNI.US,D,20250708,000000,3.388,3.753,3.388,3.576,266513,0
+NVNI.US,D,20250709,000000,3.551,3.576,3.328,3.409,119941,0
+NVNI.US,D,20250710,000000,3.337,3.564,3.2921,3.48,92349.8,0
+NVNI.US,D,20250711,000000,3.376,3.55,3.13,3.418,97504,0
+NVNI.US,D,20250714,000000,3.217,3.63,3.217,3.528,111282,0
+NVNI.US,D,20250715,000000,3.56,3.82,3.476,3.65,181499,0
+NVNI.US,D,20250716,000000,3.737,3.788,3.3831,3.593,133954,0
+NVNI.US,D,20250717,000000,3.513,3.584,3.328,3.445,117723,0
+NVNI.US,D,20250718,000000,3.5,3.67403,3.407,3.464,116180,0
+NVNI.US,D,20250721,000000,3.575,4.397,3.47,4.101,601712,0
+NVNI.US,D,20250722,000000,4.045,4.1,3.6,3.81,299971,0
+NVNI.US,D,20250723,000000,3.8,3.809,3.471,3.705,123196,0
+NVNI.US,D,20250724,000000,3.618,4.31,3.55,4.157,383116,0
+NVNI.US,D,20250725,000000,4.279,4.669,4.019,4.203,518972,0
+NVNI.US,D,20250728,000000,5.67,7,5.343,6.881,15987376,0
+NVNI.US,D,20250729,000000,7.393,8.3,5.6,6.445,4242122,0
+NVNI.US,D,20250730,000000,5,5.84,4.308,4.92,1354313,0
+NVNI.US,D,20250731,000000,4.99,7.51,4.988,6.618,4728246,0
+NVNI.US,D,20250801,000000,7.783,7.783,5.9,6.201,1430917,0
+NVNI.US,D,20250804,000000,6.263,6.799,6.262,6.4,571193,0
+NVNI.US,D,20250805,000000,6.247,6.4,5.644,6.197,544098,0
+NVNI.US,D,20250806,000000,5.5515,5.69,5,5.008,500605,0
+NVNI.US,D,20250807,000000,5.2,5.727,5.2,5.464,474503,0
+NVNI.US,D,20250808,000000,5.7,6.358,5.5,6.3,556622,0
+NVNI.US,D,20250811,000000,6.4,6.7,6.144,6.3,420291,0
+NVNI.US,D,20250812,000000,6.473,7.228,6.397,6.88,1063395,0
+NVNI.US,D,20250813,000000,6.9,6.9,6.05,6.201,406215,0
+NVNI.US,D,20250814,000000,6.044,6.15,5.59,6.131,302726,0
+NVNI.US,D,20250815,000000,5.801,5.999,5.5,5.687,283952,0
+NVNI.US,D,20250818,000000,6.081,6.093,5.875,5.94,204582,0
+NVNI.US,D,20250819,000000,6,6.064,5.632,5.763,128179,0
+NVNI.US,D,20250820,000000,5.778,6.297,5.601,6.2,282742,0
+NVNI.US,D,20250821,000000,6.122,6.455,5.833,5.937,162194,0
+NVNI.US,D,20250822,000000,6,6.38,5.861,6.227,228358,0
+NVNI.US,D,20250825,000000,6.227,6.64,6.009,6.083,280243,0
+NVNI.US,D,20250826,000000,5.85,6.159,5.85,5.974,210089,0
+NVNI.US,D,20250827,000000,6.105,6.274,6,6.11,152824,0
+NVNI.US,D,20250828,000000,6.116,6.691,6.1,6.421,516920,0
+NVNI.US,D,20250829,000000,6.466,6.694,6.064,6.13,254556,0
+NVNI.US,D,20250902,000000,6.14,6.227,5.762,5.936,153836,0
+NVNI.US,D,20250903,000000,5.899,5.9989,5.747,5.813,127272,0
+NVNI.US,D,20250904,000000,5.9,5.9,5.201,5.382,234585,0
+NVNI.US,D,20250905,000000,5.448,5.576,5.3,5.451,112127,0
+NVNI.US,D,20250908,000000,5.47,5.73,5.4,5.491,126594,0
+NVNI.US,D,20250909,000000,5.251,5.458,5.17,5.221,130021,0
+NVNI.US,D,20250910,000000,5.3,5.709,5.3,5.471,177879,0
+NVNI.US,D,20250911,000000,5.687,6,5.602,5.9,176432,0
+NVNI.US,D,20250912,000000,6.312,6.436,5.97501,6.395,319473,0
+NVNI.US,D,20250915,000000,6.35,6.548,6.07,6.116,190431,0
+NVNI.US,D,20250916,000000,6.2,6.6,6.116,6.6,201218,0
+NVNI.US,D,20250917,000000,6.6,8.6,6.543,8.051,1498240,0
+NVNI.US,D,20250918,000000,9.1,11.4,8.2,9,3212605,0
+NVNI.US,D,20250919,000000,9,9.2,8.3,9,523328,0
+NVNI.US,D,20250922,000000,9.8,14.9,9.7,14.6,3328303,0
+NVNI.US,D,20250923,000000,13.5,15.5,10.9,13.4,1688413,0
+NVNI.US,D,20250924,000000,13.7,15,12.5,13.5,703186,0
+NVNI.US,D,20250925,000000,13,14,12.6,12.8,386515,0
+NVNI.US,D,20250926,000000,13.1,16.4,12.9,14.5,1487617,0
+NVNI.US,D,20250929,000000,15,15.4,13,13.9,593358,0
+NVNI.US,D,20250930,000000,13.5,13.6,6.596,8.3,3150774,0
+NVNI.US,D,20251001,000000,7.6,8.2,7.25,7.467,738592,0
+NVNI.US,D,20251002,000000,4.118,4.12,3.055,3.532,5208108,0
+NVNI.US,D,20251003,000000,3.28,3.59,3.11,3.131,1378267,0
+NVNI.US,D,20251006,000000,3.22,3.4,2.84,3.14,1052119,0
+NVNI.US,D,20251007,000000,3.09,3.66,3.03,3.51,1186053,0
+NVNI.US,D,20251008,000000,3.47,3.67,3.31,3.34,431691,0
+NVNI.US,D,20251009,000000,3.31,3.374,3.16,3.32,213026,0
+NVNI.US,D,20251010,000000,3.24,3.3,2.96,3.08,599497,0
+NVNI.US,D,20251013,000000,3.32,3.77,3.2004,3.66,702389,0
+NVNI.US,D,20251014,000000,3.56,4.78,3.5102,4.51,1269663,0
+NVNI.US,D,20251015,000000,4.52,4.9393,3.9238,4.12,502068,0
+NVNI.US,D,20251016,000000,4.33,4.59,4.0001,4.27,362482,0
+NVNI.US,D,20251017,000000,4.22,4.7,4.05,4.13,376504,0
+NVNI.US,D,20251020,000000,4.21,4.3411,3.9211,4.2,259817,0
+NVNI.US,D,20251021,000000,4.14,4.14,3.6,3.79,324052,0
+NVNI.US,D,20251022,000000,3.7,3.7793,3.4001,3.47,201488,0
+NVNI.US,D,20251023,000000,3.5,3.9,3.4804,3.7,172004,0
+NVNI.US,D,20251024,000000,3.68,3.9,3.57,3.83,135176,0
+NVNI.US,D,20251027,000000,3.85,3.85,3.511,3.63,167316,0
+NVNI.US,D,20251028,000000,3.6,3.79,3.5,3.59,172903,0
+NVNI.US,D,20251029,000000,3.59,3.75,3.45,3.58,141646,0
+NVNI.US,D,20251030,000000,3.51,3.62,3.444,3.46,80779,0
+NVNI.US,D,20251031,000000,3.5,3.69,3.44,3.68,89763,0
+NVNI.US,D,20251103,000000,3.65,3.68,3.29,3.5,109351,0
+NVNI.US,D,20251104,000000,3.46,3.47,3.17,3.22,106657,0
+NVNI.US,D,20251105,000000,3.24,3.42,3.19,3.42,53237,0
+NVNI.US,D,20251106,000000,3.44,3.47,3.1,3.17,196488,0
+NVNI.US,D,20251107,000000,3.18,3.27,3.02,3.27,88174,0
+NVNI.US,D,20251110,000000,3.23,3.325,3.0728,3.21,91327,0
+NVNI.US,D,20251111,000000,3.16,3.2345,3.08,3.12,67289,0
+NVNI.US,D,20251112,000000,3.1,3.3898,3.09,3.33,140238,0
+NVNI.US,D,20251113,000000,3.34,3.34,3,3.02,174711,0
+NVNI.US,D,20251114,000000,2.95,3.07,2.7,3.01,276962,0
+NVNI.US,D,20251117,000000,2.96,3.2899,2.9,3.18,112820,0
+NVNI.US,D,20251118,000000,3.14,3.3,3.0325,3.09,75639,0
+NVNI.US,D,20251119,000000,3.06,3.14,2.94,3.03,42217,0
+NVNI.US,D,20251120,000000,3.02,3.2,2.835,2.84,112574,0
+NVNI.US,D,20251121,000000,2.84,3.01,2.74,3.01,97217,0
+NVNI.US,D,20251124,000000,3.05,3.07,2.91,2.93,113345,0
+NVNI.US,D,20251125,000000,2.9,2.95,2.8,2.91,67286,0
+NVNI.US,D,20251126,000000,2.86,2.9499,2.81,2.85,50414,0
+NVNI.US,D,20251128,000000,2.88,2.9256,2.83,2.88,75217,0
+NVNI.US,D,20251201,000000,2.87,3,2.85,2.96,82521,0
+NVNI.US,D,20251202,000000,2.88,2.98,2.8,2.85,67647,0
+NVNI.US,D,20251203,000000,2.82,3.03,2.81,3.03,56320,0
+NVNI.US,D,20251204,000000,3.05,3.47,3.05,3.43,175239,0
+NVNI.US,D,20251205,000000,3.43,4.2,3.4,4.05,1089624,0
+NVNI.US,D,20251208,000000,4.14,4.2,3.32,3.79,338755,0
+NVNI.US,D,20251209,000000,3.61,3.825,3.37,3.67,176554,0
+NVNI.US,D,20251210,000000,3.67,3.75,3.51,3.61,69331,0
+NVNI.US,D,20251211,000000,3.63,3.92,3.4,3.7,184312,0
+NVNI.US,D,20251212,000000,3.65,3.65,3.28,3.28,185952,0
+NVNI.US,D,20251215,000000,3.29,3.4315,3.1,3.17,124000,0
+NVNI.US,D,20251216,000000,3.18,3.25,3.08,3.13,69506,0
+NVNI.US,D,20251217,000000,3,3.1,2.7,2.88,236514,0
+NVNI.US,D,20251218,000000,2.91,3.01,2.82005,2.9,67100,0
+NVNI.US,D,20251219,000000,2.94,3.13,2.8805,3.05,85806,0
+NVNI.US,D,20251222,000000,3.04,3.24,2.89,2.89,113788,0
+NVNI.US,D,20251223,000000,2.89,3,2.81,2.97,77019,0
+NVNI.US,D,20251224,000000,2.96,3.1401,2.92,3.03,42823,0
+NVNI.US,D,20251226,000000,3.01,3.03,2.88,2.88,73730,0
+NVNI.US,D,20251229,000000,2.87,2.9143,2.71,2.77,111494,0
+NVNI.US,D,20251230,000000,2.75,2.8002,2.61,2.69,142645,0
+NVNI.US,D,20251231,000000,2.67,2.82,2.6,2.65,113502,0
+NVNI.US,D,20260102,000000,2.66,2.86,2.65,2.74,67711,0
+NVNI.US,D,20260105,000000,2.67,2.9,2.67,2.82,67421,0
+NVNI.US,D,20260106,000000,2.84,3.03,2.75,2.9,79947,0
+NVNI.US,D,20260107,000000,2.9,2.9427,2.85,2.89,46168,0
+NVNI.US,D,20260108,000000,2.93,3.02,2.88,2.95,54608,0
+NVNI.US,D,20260109,000000,2.88,2.94,2.75,2.87,45009,0
+NVNI.US,D,20260112,000000,2.79,2.95,2.79,2.89,46979,0
+NVNI.US,D,20260113,000000,2.792,2.99,2.75,2.92,90767,0
+NVNI.US,D,20260114,000000,2.9,2.97,2.8,2.85,57642,0
+NVNI.US,D,20260115,000000,2.83,2.87,2.75,2.75,59165,0
+NVNI.US,D,20260116,000000,2.8,2.86,2.75,2.8,70581,0
+NVNI.US,D,20260120,000000,2.8,3.02,2.79,2.99,104186,0
+NVNI.US,D,20260121,000000,2.91,2.99,2.8874,2.93,48370,0
+NVNI.US,D,20260122,000000,2.87,3.18,2.87,2.92,163141,0
+NVNI.US,D,20260123,000000,2.94,3.07,2.88,2.91,52983,0
+NVNI.US,D,20260126,000000,2.5,2.6199,1.6,1.76,1322346,0
+NVNI.US,D,20260127,000000,1.79,2.02,1.79,1.94,309698,0
+NVNI.US,D,20260128,000000,1.89,1.98,1.6166,1.7,212141,0
+NVNI.US,D,20260129,000000,1.67,1.73,1.51,1.67,162660,0
+NVNI.US,D,20260130,000000,1.68,1.795,1.66,1.69,81880,0
+NVNI.US,D,20260202,000000,1.66,1.768,1.65,1.65,40352,0
+NVNI.US,D,20260203,000000,1.66,1.66,1.58,1.62,62031,0
+NVNI.US,D,20260204,000000,1.57,1.64,1.47,1.53,79422,0
+NVNI.US,D,20260205,000000,1.5,1.53,1.4276,1.44,129816,0
+NVNI.US,D,20260206,000000,1.44,1.68,1.44,1.63,104190,0
+NVNI.US,D,20260209,000000,1.63,1.8,1.5742,1.75,71849,0
+NVNI.US,D,20260210,000000,1.72,1.85,1.67,1.77,36889,0
+NVNI.US,D,20260211,000000,1.84,1.84,1.6,1.63,41677,0
+NVNI.US,D,20260212,000000,1.66,1.7366,1.55,1.56,99458,0
+NVNI.US,D,20260213,000000,1.57,1.69,1.45,1.58,150752,0
+NVNI.US,D,20260217,000000,1.56,1.64,1.5,1.58,58047,0
+NVNI.US,D,20260218,000000,1.565,1.7251,1.54,1.635,65092,0
diff --git a/daily/us/nasdaq stocks/2/nvvew.us.txt b/daily/us/nasdaq stocks/2/nvvew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47859e9dc577aa7819701daf42e0488af8b182fd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvvew.us.txt	
@@ -0,0 +1,1417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVVEW.US,D,20200501,000000,0.078,0.078,0.078,0.078,100,0
+NVVEW.US,D,20200504,000000,0.07,0.07,0.04,0.04,16403,0
+NVVEW.US,D,20200505,000000,0.052,0.052,0.052,0.052,200,0
+NVVEW.US,D,20200506,000000,0.06,0.06,0.06,0.06,1200,0
+NVVEW.US,D,20200507,000000,0.0421,0.065,0.0421,0.065,109066,0
+NVVEW.US,D,20200508,000000,0.0708,0.0708,0.05,0.0501,10500,0
+NVVEW.US,D,20200512,000000,0.0409,0.0409,0.0409,0.0409,911,0
+NVVEW.US,D,20200513,000000,0.0409,0.0409,0.0409,0.0409,3189,0
+NVVEW.US,D,20200519,000000,0.05,0.05,0.05,0.05,82535,0
+NVVEW.US,D,20200520,000000,0.05,0.05,0.045399,0.05,21690,0
+NVVEW.US,D,20200522,000000,0.0409,0.0412,0.0409,0.0412,7000,0
+NVVEW.US,D,20200526,000000,0.0548,0.0548,0.0408,0.0409,14890,0
+NVVEW.US,D,20200527,000000,0.044,0.044,0.044,0.044,10000,0
+NVVEW.US,D,20200528,000000,0.0409,0.0409,0.0409,0.0409,2270,0
+NVVEW.US,D,20200603,000000,0.0451,0.0451,0.045,0.045,7525,0
+NVVEW.US,D,20200604,000000,0.050101,0.050101,0.05,0.05,1000,0
+NVVEW.US,D,20200608,000000,0.0585,0.095,0.0585,0.080476,35600,0
+NVVEW.US,D,20200610,000000,0.0922,0.13,0.07,0.13,28975,0
+NVVEW.US,D,20200611,000000,0.13,0.13,0.13,0.13,575,0
+NVVEW.US,D,20200612,000000,0.15,0.2,0.13,0.2,4318,0
+NVVEW.US,D,20200615,000000,0.2,0.2,0.14,0.14,2941,0
+NVVEW.US,D,20200616,000000,0.118999,0.14,0.118999,0.1393,10758,0
+NVVEW.US,D,20200617,000000,0.181,0.21,0.14,0.14,63123,0
+NVVEW.US,D,20200618,000000,0.15,0.15,0.15,0.15,6000,0
+NVVEW.US,D,20200619,000000,0.17,0.1949,0.135,0.14,34647,0
+NVVEW.US,D,20200622,000000,0.15,0.175,0.13,0.13,47322,0
+NVVEW.US,D,20200623,000000,0.1649,0.1649,0.1649,0.1649,101,0
+NVVEW.US,D,20200624,000000,0.12,0.14,0.1,0.14,9481,0
+NVVEW.US,D,20200625,000000,0.17,0.17,0.1693,0.1693,8040,0
+NVVEW.US,D,20200626,000000,0.1001,0.1499,0.1001,0.1494,2310,0
+NVVEW.US,D,20200629,000000,0.15,0.15,0.1199,0.1399,59110,0
+NVVEW.US,D,20200630,000000,0.15,0.17,0.12,0.16,42568,0
+NVVEW.US,D,20200701,000000,0.1899,0.2079,0.13,0.18,28463,0
+NVVEW.US,D,20200702,000000,0.14,0.1799,0.14,0.1402,5350,0
+NVVEW.US,D,20200706,000000,0.14,0.18,0.14,0.16,57017,0
+NVVEW.US,D,20200707,000000,0.155,0.2101,0.155,0.1999,32290,0
+NVVEW.US,D,20200708,000000,0.1901,0.191249,0.1901,0.190249,2454,0
+NVVEW.US,D,20200709,000000,0.1999,0.1999,0.1902,0.1974,11610,0
+NVVEW.US,D,20200710,000000,0.19,0.2052,0.19,0.2,9689,0
+NVVEW.US,D,20200713,000000,0.23,0.26,0.215,0.26,9415,0
+NVVEW.US,D,20200714,000000,0.26,0.260451,0.2,0.2025,4310,0
+NVVEW.US,D,20200717,000000,0.1601,0.22,0.1601,0.1921,10757,0
+NVVEW.US,D,20200720,000000,0.2002,0.2002,0.1799,0.199,7931,0
+NVVEW.US,D,20200721,000000,0.2,0.2,0.16,0.1799,20404,0
+NVVEW.US,D,20200722,000000,0.1799,0.181,0.1602,0.1809,21724,0
+NVVEW.US,D,20200723,000000,0.16,0.179,0.136,0.152,15980,0
+NVVEW.US,D,20200724,000000,0.155,0.16,0.1416,0.1595,17200,0
+NVVEW.US,D,20200727,000000,0.1594,0.1594,0.124517,0.155,21458,0
+NVVEW.US,D,20200728,000000,0.1404,0.1404,0.1002,0.12,21184,0
+NVVEW.US,D,20200729,000000,0.1492,0.1492,0.1,0.1492,53350,0
+NVVEW.US,D,20200730,000000,0.1002,0.15,0.1002,0.105,2500,0
+NVVEW.US,D,20200731,000000,0.12,0.12,0.11,0.11795,16242,0
+NVVEW.US,D,20200803,000000,0.12,0.13,0.1,0.1,37265,0
+NVVEW.US,D,20200804,000000,0.1375,0.18,0.12,0.18,19623,0
+NVVEW.US,D,20200805,000000,0.104,0.17,0.104,0.17,744,0
+NVVEW.US,D,20200806,000000,0.140101,0.140101,0.1085,0.1085,11786,0
+NVVEW.US,D,20200807,000000,0.14,0.1401,0.125,0.125,22432,0
+NVVEW.US,D,20200810,000000,0.127,0.1401,0.127,0.1298,26100,0
+NVVEW.US,D,20200811,000000,0.121549,0.132999,0.121549,0.132999,1000,0
+NVVEW.US,D,20200812,000000,0.1101,0.132,0.1,0.100101,25035,0
+NVVEW.US,D,20200813,000000,0.1101,0.132,0.1101,0.132,10287,0
+NVVEW.US,D,20200814,000000,0.132,0.1422,0.1,0.14,50500,0
+NVVEW.US,D,20200818,000000,0.1345,0.14,0.12275,0.136226,3450,0
+NVVEW.US,D,20200819,000000,0.14,0.14,0.1035,0.1374,2210,0
+NVVEW.US,D,20200820,000000,0.1035,0.1283,0.1035,0.1283,2272,0
+NVVEW.US,D,20200821,000000,0.1035,0.1195,0.1,0.1001,14400,0
+NVVEW.US,D,20200824,000000,0.1001,0.13,0.1,0.126,12292,0
+NVVEW.US,D,20200825,000000,0.126,0.139,0.126,0.138899,10010,0
+NVVEW.US,D,20200831,000000,0.118001,0.135,0.1,0.1339,19640,0
+NVVEW.US,D,20200901,000000,0.139,0.15,0.126,0.13,10550,0
+NVVEW.US,D,20200902,000000,0.1465,0.1465,0.14,0.145818,17400,0
+NVVEW.US,D,20200903,000000,0.1402,0.15,0.1402,0.1459,10898,0
+NVVEW.US,D,20200904,000000,0.14,0.15,0.14,0.15,22050,0
+NVVEW.US,D,20200908,000000,0.15,0.18,0.15,0.179716,39221,0
+NVVEW.US,D,20200909,000000,0.161,0.2075,0.161,0.2075,25966,0
+NVVEW.US,D,20200910,000000,0.21,0.215,0.2,0.2,21214,0
+NVVEW.US,D,20200911,000000,0.21,0.239899,0.21,0.22,9725,0
+NVVEW.US,D,20200914,000000,0.22,0.22,0.213481,0.22,13144,0
+NVVEW.US,D,20200915,000000,0.23,0.247501,0.23,0.2301,13018,0
+NVVEW.US,D,20200916,000000,0.24,0.24,0.2389,0.24,2507,0
+NVVEW.US,D,20200917,000000,0.232249,0.232249,0.21,0.21,10970,0
+NVVEW.US,D,20200918,000000,0.26,0.27,0.2151,0.2151,3300,0
+NVVEW.US,D,20200921,000000,0.26,0.26,0.2589,0.2599,13825,0
+NVVEW.US,D,20200922,000000,0.2222,0.3,0.22,0.27,10132,0
+NVVEW.US,D,20200923,000000,0.27,0.2834,0.221,0.23,27398,0
+NVVEW.US,D,20200924,000000,0.212,0.22,0.212,0.22,10804,0
+NVVEW.US,D,20200925,000000,0.22,0.22,0.212,0.212,9873,0
+NVVEW.US,D,20200928,000000,0.28,0.3,0.2202,0.2202,10800,0
+NVVEW.US,D,20200930,000000,0.29,0.29,0.29,0.29,1700,0
+NVVEW.US,D,20201001,000000,0.29,0.29,0.26,0.2613,8200,0
+NVVEW.US,D,20201002,000000,0.3,0.3322,0.265501,0.31,8978,0
+NVVEW.US,D,20201005,000000,0.295,0.295,0.295,0.295,100,0
+NVVEW.US,D,20201006,000000,0.29,0.31,0.285,0.295,10240,0
+NVVEW.US,D,20201007,000000,0.3,0.3,0.28,0.28,29102,0
+NVVEW.US,D,20201008,000000,0.28,0.3,0.28,0.2999,31700,0
+NVVEW.US,D,20201009,000000,0.26,0.36,0.242,0.36,29387,0
+NVVEW.US,D,20201012,000000,0.35,0.350101,0.35,0.35,3325,0
+NVVEW.US,D,20201014,000000,0.36,0.3998,0.252,0.3998,1384,0
+NVVEW.US,D,20201015,000000,0.36,0.36,0.36,0.36,400,0
+NVVEW.US,D,20201016,000000,0.35,0.35,0.34,0.35,9301,0
+NVVEW.US,D,20201020,000000,0.2429,0.32,0.2429,0.32,7000,0
+NVVEW.US,D,20201021,000000,0.3,0.307501,0.265,0.307501,2375,0
+NVVEW.US,D,20201022,000000,0.34,0.34,0.33,0.34,5220,0
+NVVEW.US,D,20201023,000000,0.29,0.35,0.28,0.29,9345,0
+NVVEW.US,D,20201026,000000,0.315001,0.315001,0.28,0.28,1400,0
+NVVEW.US,D,20201027,000000,0.28,0.2801,0.28,0.2801,5082,0
+NVVEW.US,D,20201028,000000,0.28,0.2801,0.28,0.2801,3900,0
+NVVEW.US,D,20201029,000000,0.24,0.24,0.24,0.24,370,0
+NVVEW.US,D,20201030,000000,0.23,0.24,0.23,0.24,1220,0
+NVVEW.US,D,20201102,000000,0.2,0.275,0.2,0.2348,7449,0
+NVVEW.US,D,20201103,000000,0.23,0.23,0.23,0.23,184,0
+NVVEW.US,D,20201104,000000,0.25,0.25,0.2387,0.2387,15200,0
+NVVEW.US,D,20201105,000000,0.14,0.1701,0.14,0.1701,15505,0
+NVVEW.US,D,20201109,000000,0.24,0.289999,0.24,0.28,64677,0
+NVVEW.US,D,20201110,000000,0.2399,0.275,0.2399,0.257499,6198,0
+NVVEW.US,D,20201111,000000,0.2,0.3398,0.2,0.3,4005,0
+NVVEW.US,D,20201112,000000,0.5,0.520001,0.3364,0.371,709093,0
+NVVEW.US,D,20201113,000000,0.4,0.45,0.3678,0.395501,318807,0
+NVVEW.US,D,20201116,000000,0.51,0.679899,0.51,0.66,565422,0
+NVVEW.US,D,20201117,000000,0.77,0.9,0.7102,0.73,905560,0
+NVVEW.US,D,20201118,000000,0.75,0.75,0.53,0.6389,439068,0
+NVVEW.US,D,20201119,000000,0.69,0.83,0.680056,0.7122,763819,0
+NVVEW.US,D,20201120,000000,0.83,0.8899,0.7602,0.85,587768,0
+NVVEW.US,D,20201123,000000,1.2,1.75,1.03,1.65,2185493,0
+NVVEW.US,D,20201124,000000,2.29,2.7683,1.75,1.97,1875833,0
+NVVEW.US,D,20201125,000000,2.65,3.77,2.4923,3.77,4189760,0
+NVVEW.US,D,20201127,000000,2.75,3.07,2.27,2.77,1262137,0
+NVVEW.US,D,20201130,000000,2.78,2.78,2.15,2.39,1091760,0
+NVVEW.US,D,20201201,000000,2.6,2.6,2.1,2.13,418511,0
+NVVEW.US,D,20201202,000000,1.55,1.99,1.51,1.9798,927899,0
+NVVEW.US,D,20201203,000000,2.07,2.29,2,2.06,655714,0
+NVVEW.US,D,20201204,000000,2.2,2.2,1.9499,2.155,502701,0
+NVVEW.US,D,20201207,000000,2.35,2.48,2.2,2.287,567267,0
+NVVEW.US,D,20201208,000000,2.37,2.38,2.04,2.2,290492,0
+NVVEW.US,D,20201209,000000,2.33,2.4698,2.05,2.13,449999,0
+NVVEW.US,D,20201210,000000,2.12,2.44,2.07,2.41,425250,0
+NVVEW.US,D,20201211,000000,2.45,2.5,2.23,2.3215,337072,0
+NVVEW.US,D,20201214,000000,2.5,2.51,2.17,2.2,249814,0
+NVVEW.US,D,20201215,000000,2.18,2.3,2.11,2.17,193161,0
+NVVEW.US,D,20201216,000000,2.15,2.37,2.15,2.35,189617,0
+NVVEW.US,D,20201217,000000,2.39,2.55,2.35,2.37,288406,0
+NVVEW.US,D,20201218,000000,2.4,2.75,2.38,2.63,612228,0
+NVVEW.US,D,20201221,000000,2.6,2.82,2.5,2.66,575792,0
+NVVEW.US,D,20201222,000000,2.9,3.03,2.75,2.98,490562,0
+NVVEW.US,D,20201223,000000,3.65,3.99,3.27,3.65,637922,0
+NVVEW.US,D,20201224,000000,3.85,3.96,3.45,3.59,290311,0
+NVVEW.US,D,20201228,000000,4,4.15,3.37,3.5,418162,0
+NVVEW.US,D,20201229,000000,3.62,3.7,3.02,3.2,267447,0
+NVVEW.US,D,20201230,000000,3.3,3.52,3.12,3.35,210159,0
+NVVEW.US,D,20201231,000000,3.25,3.56,3.1,3.28,194020,0
+NVVEW.US,D,20210104,000000,3.39,3.569,2.85,3.2499,372419,0
+NVVEW.US,D,20210105,000000,3.1,3.38,3.07,3.15,111806,0
+NVVEW.US,D,20210106,000000,3.4,3.5196,3.2,3.26,225227,0
+NVVEW.US,D,20210107,000000,3.5,3.6,3.2601,3.33,404157,0
+NVVEW.US,D,20210108,000000,3.11,3.75,3.1,3.59,377236,0
+NVVEW.US,D,20210111,000000,3.55,3.65,3.185,3.27,403055,0
+NVVEW.US,D,20210112,000000,3.21,3.43,3.21,3.3988,190833,0
+NVVEW.US,D,20210113,000000,3.35,3.45,3.2,3.29,204045,0
+NVVEW.US,D,20210114,000000,3.33,3.35,2.88,3.15,344168,0
+NVVEW.US,D,20210115,000000,3.15,3.1717,2.91,2.98,240573,0
+NVVEW.US,D,20210119,000000,3.1,3.3,3,3,142268,0
+NVVEW.US,D,20210120,000000,3.11,3.13,2.9,2.9952,103484,0
+NVVEW.US,D,20210121,000000,3.09,3.09,2.9,3,62418,0
+NVVEW.US,D,20210122,000000,2.89,3.03,2.85,3,133343,0
+NVVEW.US,D,20210125,000000,3.1,3.1,2.75,2.76,242226,0
+NVVEW.US,D,20210126,000000,2.9,3.3901,2.8105,3.36,414706,0
+NVVEW.US,D,20210127,000000,3,3.21,2.81,2.88,181037,0
+NVVEW.US,D,20210128,000000,3.15,3.15,2.8,2.895,61932,0
+NVVEW.US,D,20210129,000000,3.08,3.08,2.7,2.84,98487,0
+NVVEW.US,D,20210201,000000,3,3.13,2.91,3.0998,176850,0
+NVVEW.US,D,20210202,000000,3.1,3.25,3.1,3.15,207489,0
+NVVEW.US,D,20210203,000000,3.14,3.25,3.12,3.22,84645,0
+NVVEW.US,D,20210204,000000,3.25,3.25,3.12,3.18,216414,0
+NVVEW.US,D,20210205,000000,3.25,3.25,3.08,3.222,111584,0
+NVVEW.US,D,20210208,000000,3.3,3.34,3.2,3.27,221909,0
+NVVEW.US,D,20210209,000000,3.12,3.12,2.88,2.91,265280,0
+NVVEW.US,D,20210210,000000,2.9,3,2.78,2.78,118332,0
+NVVEW.US,D,20210211,000000,2.85,2.85,2.52,2.71,188473,0
+NVVEW.US,D,20210212,000000,2.84,2.84,2.66,2.71,84850,0
+NVVEW.US,D,20210216,000000,3,3,2.61,2.7,216525,0
+NVVEW.US,D,20210217,000000,2.67,2.88,2.65,2.8101,147543,0
+NVVEW.US,D,20210218,000000,2.73,2.9,2.71,2.89,130450,0
+NVVEW.US,D,20210219,000000,2.86,2.87,2.73,2.8301,97677,0
+NVVEW.US,D,20210222,000000,2.79,2.997,2.77,2.77,112169,0
+NVVEW.US,D,20210223,000000,2.56,2.6,2.4,2.45,168966,0
+NVVEW.US,D,20210224,000000,2.74,2.74,2.41,2.5,87088,0
+NVVEW.US,D,20210225,000000,2.52,2.63,2.21,2.25,77664,0
+NVVEW.US,D,20210226,000000,2.44,2.44,2.0101,2.1,96126,0
+NVVEW.US,D,20210301,000000,2.2,2.4084,2.2,2.33,78327,0
+NVVEW.US,D,20210302,000000,2.41,2.45,2.13,2.3,52287,0
+NVVEW.US,D,20210303,000000,2.15,2.25,1.9,2.1399,95293,0
+NVVEW.US,D,20210304,000000,1.68,2,1.52,1.75,140242,0
+NVVEW.US,D,20210305,000000,1.69,1.92,1.2,1.85,223935,0
+NVVEW.US,D,20210308,000000,1.86,2,1.41,1.92,86060,0
+NVVEW.US,D,20210309,000000,1.52,1.99,1.52,1.86,38572,0
+NVVEW.US,D,20210310,000000,1.95,1.99,1.74,1.74,89714,0
+NVVEW.US,D,20210311,000000,2,2.48,2,2.4,240538,0
+NVVEW.US,D,20210312,000000,2.48,2.521,2.3,2.43,74926,0
+NVVEW.US,D,20210315,000000,2.59,2.6,2.31,2.47,51466,0
+NVVEW.US,D,20210316,000000,2.5,2.51,2.15,2.25,80576,0
+NVVEW.US,D,20210317,000000,2.46,2.46,2.01,2.39,155897,0
+NVVEW.US,D,20210318,000000,2.38,2.42,2.21,2.4,58169,0
+NVVEW.US,D,20210319,000000,2.27,2.2799,2.05,2.14,79021,0
+NVVEW.US,D,20210322,000000,2.2,2.46,2.06,2.46,73702,0
+NVVEW.US,D,20210323,000000,2.31,2.5886,2.1,2.15,38800,0
+NVVEW.US,D,20210324,000000,2.57,2.57,1.55,1.71,139700,0
+NVVEW.US,D,20210325,000000,1.56,2,1.52,1.8502,121200,0
+NVVEW.US,D,20210326,000000,1.95,1.95,1.75,1.788,54800,0
+NVVEW.US,D,20210329,000000,1.78,1.79,1.66,1.69,51016,0
+NVVEW.US,D,20210330,000000,1.66,1.93,1.52,1.6,85827,0
+NVVEW.US,D,20210331,000000,1.7,2,1.7,1.91,225267,0
+NVVEW.US,D,20210401,000000,2,2.45,1.7499,2.39,232020,0
+NVVEW.US,D,20210405,000000,2.48,2.59,2.12,2.46,138790,0
+NVVEW.US,D,20210406,000000,2.45,2.45,2.1,2.14,77463,0
+NVVEW.US,D,20210407,000000,2.15,2.15,1.86,1.87,104948,0
+NVVEW.US,D,20210408,000000,2,2,1.68,1.85,126690,0
+NVVEW.US,D,20210409,000000,1.99,1.99,1.68,1.7,194197,0
+NVVEW.US,D,20210412,000000,2.4,2.4,1.57,1.6,155731,0
+NVVEW.US,D,20210413,000000,1.79,1.79,0.9,1.2,550938,0
+NVVEW.US,D,20210414,000000,1.35,1.69,1.16,1.29,445928,0
+NVVEW.US,D,20210415,000000,1.2,1.29,1.11,1.2,127927,0
+NVVEW.US,D,20210416,000000,1.13,1.2,1.02,1.15,155921,0
+NVVEW.US,D,20210419,000000,1.1755,1.19,1.05,1.13,339362,0
+NVVEW.US,D,20210420,000000,1.05,1.13,0.9,0.98,286659,0
+NVVEW.US,D,20210421,000000,0.92,1.25,0.92,1.19,180855,0
+NVVEW.US,D,20210422,000000,1.1,1.48,1.1,1.43,73442,0
+NVVEW.US,D,20210423,000000,1.6,1.6,1.3,1.5,134623,0
+NVVEW.US,D,20210426,000000,1.53,1.66,1.46,1.6,117022,0
+NVVEW.US,D,20210427,000000,1.5,1.69,1.48,1.63,226673,0
+NVVEW.US,D,20210428,000000,1.64,1.89,1.6286,1.73,255563,0
+NVVEW.US,D,20210429,000000,1.9,1.93,1.67,1.69,181716,0
+NVVEW.US,D,20210430,000000,1.74,1.74,1.51,1.54,87520,0
+NVVEW.US,D,20210503,000000,1.51,1.54,1.41,1.48,28474,0
+NVVEW.US,D,20210504,000000,1.16,1.5,1.16,1.42,65524,0
+NVVEW.US,D,20210505,000000,1.69,1.69,1.3,1.43,70285,0
+NVVEW.US,D,20210506,000000,1.44,1.45,1.25,1.36,101017,0
+NVVEW.US,D,20210507,000000,1.45,1.45,1.3,1.3107,38719,0
+NVVEW.US,D,20210510,000000,1.375,1.375,1.11,1.16,49493,0
+NVVEW.US,D,20210511,000000,1.17,1.33,1.1,1.2,108297,0
+NVVEW.US,D,20210512,000000,1.19,1.21,1.022,1.045,89306,0
+NVVEW.US,D,20210513,000000,1.05,1.11,0.96,0.98,290384,0
+NVVEW.US,D,20210514,000000,1.09,1.3,1.02,1.12,210547,0
+NVVEW.US,D,20210517,000000,1.28,1.88,1.12,1.61,701371,0
+NVVEW.US,D,20210518,000000,1.74,1.85,1.6,1.78,386890,0
+NVVEW.US,D,20210519,000000,1.85,1.85,1.42,1.5,274567,0
+NVVEW.US,D,20210520,000000,1.45,1.69,1.45,1.55,245007,0
+NVVEW.US,D,20210521,000000,1.51,1.55,1.4,1.47,314683,0
+NVVEW.US,D,20210524,000000,1.53,1.5999,1.34,1.4,112771,0
+NVVEW.US,D,20210525,000000,1.31,1.4,1.3,1.3,104282,0
+NVVEW.US,D,20210526,000000,1.3,1.45,1.27,1.4,105349,0
+NVVEW.US,D,20210527,000000,1.54,1.54,1.4,1.4096,121074,0
+NVVEW.US,D,20210528,000000,1.52,1.52,1.3601,1.3999,75232,0
+NVVEW.US,D,20210601,000000,1.51,1.6,1.385,1.42,92072,0
+NVVEW.US,D,20210602,000000,1.465,1.565,1.45,1.5305,90435,0
+NVVEW.US,D,20210603,000000,1.5,1.7,1.45,1.6,271985,0
+NVVEW.US,D,20210604,000000,1.6,1.68,1.46,1.53,50257,0
+NVVEW.US,D,20210607,000000,1.5626,1.65,1.55,1.6,177502,0
+NVVEW.US,D,20210608,000000,1.56,1.83,1.56,1.65,256033,0
+NVVEW.US,D,20210609,000000,1.73,1.8,1.63,1.685,176822,0
+NVVEW.US,D,20210610,000000,1.75,1.75,1.6,1.64,172874,0
+NVVEW.US,D,20210611,000000,1.7,1.76,1.61,1.7499,260600,0
+NVVEW.US,D,20210614,000000,1.76,1.9497,1.6826,1.93,275891,0
+NVVEW.US,D,20210615,000000,1.83,1.9718,1.81,1.83,200175,0
+NVVEW.US,D,20210616,000000,1.82,2.02,1.82,1.8501,134031,0
+NVVEW.US,D,20210617,000000,1.9001,2.0655,1.73,1.82,137011,0
+NVVEW.US,D,20210618,000000,1.79,1.92,1.78,1.85,54883,0
+NVVEW.US,D,20210621,000000,1.76,1.96,1.76,1.9405,88852,0
+NVVEW.US,D,20210622,000000,1.84,1.9999,1.84,1.98,42797,0
+NVVEW.US,D,20210623,000000,1.88,2.03,1.87,2.03,24587,0
+NVVEW.US,D,20210624,000000,1.89,2.18,1.83,1.98,238415,0
+NVVEW.US,D,20210625,000000,2.18,2.18,1.86,2.1,119332,0
+NVVEW.US,D,20210628,000000,2.15,2.24,2.037,2.18,138862,0
+NVVEW.US,D,20210629,000000,2.23,2.29,2.1,2.15,29568,0
+NVVEW.US,D,20210630,000000,2.29,2.29,2.14,2.15,57570,0
+NVVEW.US,D,20210701,000000,2.15,2.2,2.1,2.1,31975,0
+NVVEW.US,D,20210702,000000,2.15,2.15,1.95,2.03,18723,0
+NVVEW.US,D,20210706,000000,1.99,2.0415,1.89,2,31899,0
+NVVEW.US,D,20210707,000000,2.04,2.08,1.91,1.94,165724,0
+NVVEW.US,D,20210708,000000,1.82,1.9099,1.77,1.9,73715,0
+NVVEW.US,D,20210709,000000,1.93,2,1.93,1.9358,13302,0
+NVVEW.US,D,20210712,000000,1.94,1.95,1.88,1.9,101751,0
+NVVEW.US,D,20210713,000000,1.99,1.99,1.78,1.81,86846,0
+NVVEW.US,D,20210714,000000,1.8401,1.96,1.68,1.68,120290,0
+NVVEW.US,D,20210715,000000,1.7,1.79,1.61,1.7,103110,0
+NVVEW.US,D,20210716,000000,1.71,1.75,1.51,1.62,169161,0
+NVVEW.US,D,20210719,000000,1.5,1.73,1.4,1.63,71151,0
+NVVEW.US,D,20210720,000000,1.64,1.81,1.63,1.78,152626,0
+NVVEW.US,D,20210721,000000,1.86,1.93,1.7,1.73,52551,0
+NVVEW.US,D,20210722,000000,1.685,1.74,1.65,1.65,47121,0
+NVVEW.US,D,20210723,000000,1.6701,1.7759,1.6701,1.73,26179,0
+NVVEW.US,D,20210726,000000,1.73,1.7537,1.66,1.71,14526,0
+NVVEW.US,D,20210727,000000,1.75,1.8,1.55,1.74,79083,0
+NVVEW.US,D,20210728,000000,1.732,1.77,1.732,1.75,20011,0
+NVVEW.US,D,20210729,000000,1.6,1.8299,1.6,1.71,28992,0
+NVVEW.US,D,20210730,000000,1.75,1.78,1.63,1.68,31980,0
+NVVEW.US,D,20210802,000000,1.69,1.718,1.56,1.65,31083,0
+NVVEW.US,D,20210803,000000,1.7177,1.7177,1.58,1.7,11146,0
+NVVEW.US,D,20210804,000000,1.74,1.74,1.58,1.66,46009,0
+NVVEW.US,D,20210805,000000,1.68,1.715,1.62,1.71,13029,0
+NVVEW.US,D,20210806,000000,1.57,1.79,1.57,1.74,37031,0
+NVVEW.US,D,20210809,000000,1.81,1.82,1.75,1.8,21597,0
+NVVEW.US,D,20210810,000000,1.8,1.85,1.75,1.83,88065,0
+NVVEW.US,D,20210811,000000,1.86,1.9,1.78,1.88,86046,0
+NVVEW.US,D,20210812,000000,1.81,1.88,1.81,1.86,39054,0
+NVVEW.US,D,20210813,000000,1.7,1.7,1.51,1.57,100506,0
+NVVEW.US,D,20210816,000000,2.15,2.15,1.42,1.55,39820,0
+NVVEW.US,D,20210817,000000,1.49,1.49,1.37,1.45,71038,0
+NVVEW.US,D,20210818,000000,1.45,1.55,1.27,1.28,162477,0
+NVVEW.US,D,20210819,000000,1.3397,1.39,1.3,1.34,66839,0
+NVVEW.US,D,20210820,000000,1.28,1.3773,1.28,1.3,16516,0
+NVVEW.US,D,20210823,000000,1.26,1.4,1.23,1.25,120380,0
+NVVEW.US,D,20210824,000000,1.2601,1.2601,1.17,1.17,112881,0
+NVVEW.US,D,20210825,000000,1.35,1.39,1.22,1.22,32025,0
+NVVEW.US,D,20210826,000000,1.18,1.2,1.15,1.175,45413,0
+NVVEW.US,D,20210827,000000,1.25,1.25,1.16,1.17,43687,0
+NVVEW.US,D,20210830,000000,1.2,1.2,1.1,1.145,55726,0
+NVVEW.US,D,20210831,000000,1.1,1.17,1.1,1.17,49761,0
+NVVEW.US,D,20210901,000000,1.2,1.32,1.11,1.175,152391,0
+NVVEW.US,D,20210902,000000,1.22,1.5,1.22,1.3901,168793,0
+NVVEW.US,D,20210903,000000,1.44,1.51,1.4166,1.49,52954,0
+NVVEW.US,D,20210907,000000,1.475,1.54,1.45,1.4812,28461,0
+NVVEW.US,D,20210908,000000,1.475,1.5,1.4,1.4747,12480,0
+NVVEW.US,D,20210909,000000,1.35,1.54,1.35,1.54,17177,0
+NVVEW.US,D,20210910,000000,1.42,1.5285,1.42,1.48,23099,0
+NVVEW.US,D,20210913,000000,1.45,1.59,1.45,1.5418,37377,0
+NVVEW.US,D,20210914,000000,1.56,1.63,1.47,1.52,188582,0
+NVVEW.US,D,20210915,000000,1.55,1.59,1.43,1.5,80826,0
+NVVEW.US,D,20210916,000000,1.423,1.56,1.39,1.54,45592,0
+NVVEW.US,D,20210917,000000,1.47,1.61,1.46,1.61,48367,0
+NVVEW.US,D,20210920,000000,1.52,1.58,1.41,1.515,69303,0
+NVVEW.US,D,20210921,000000,1.51,1.59,1.45,1.54,32181,0
+NVVEW.US,D,20210922,000000,1.5,1.5512,1.46,1.475,17443,0
+NVVEW.US,D,20210923,000000,1.53,1.59,1.47,1.55,47898,0
+NVVEW.US,D,20210924,000000,1.52,1.59,1.52,1.55,35380,0
+NVVEW.US,D,20210927,000000,1.55,1.55,1.48,1.4867,17060,0
+NVVEW.US,D,20210928,000000,1.46,1.52,1.39,1.39,41511,0
+NVVEW.US,D,20210929,000000,1.44,1.44,1.32,1.34,52120,0
+NVVEW.US,D,20210930,000000,1.33,1.45,1.33,1.36,9419,0
+NVVEW.US,D,20211001,000000,1.36,1.46,1.28,1.3,41611,0
+NVVEW.US,D,20211004,000000,1.59,1.59,1.25,1.26,33481,0
+NVVEW.US,D,20211005,000000,1.28,1.38,1.2,1.31,27410,0
+NVVEW.US,D,20211006,000000,1.59,1.64,1.35,1.5,88938,0
+NVVEW.US,D,20211007,000000,1.57,1.615,1.5,1.55,62728,0
+NVVEW.US,D,20211008,000000,1.6,1.695,1.525,1.64,109037,0
+NVVEW.US,D,20211011,000000,1.66,1.66,1.54,1.58,19750,0
+NVVEW.US,D,20211012,000000,1.68,1.68,1.5501,1.62,68543,0
+NVVEW.US,D,20211013,000000,1.64,1.65,1.545,1.65,48166,0
+NVVEW.US,D,20211014,000000,1.68,1.68,1.62,1.66,29160,0
+NVVEW.US,D,20211015,000000,1.65,1.65,1.53,1.6497,31474,0
+NVVEW.US,D,20211018,000000,1.6398,1.69,1.61,1.61,6496,0
+NVVEW.US,D,20211019,000000,1.67,1.72,1.63,1.7,21602,0
+NVVEW.US,D,20211020,000000,1.6928,1.74,1.65,1.67,40937,0
+NVVEW.US,D,20211021,000000,1.7,1.74,1.56,1.56,77911,0
+NVVEW.US,D,20211022,000000,1.74,1.74,1.52,1.64,35008,0
+NVVEW.US,D,20211025,000000,1.65,1.685,1.63,1.65,17634,0
+NVVEW.US,D,20211026,000000,1.73,1.82,1.65,1.65,28354,0
+NVVEW.US,D,20211027,000000,1.59,1.76,1.59,1.67,26751,0
+NVVEW.US,D,20211028,000000,1.79,1.79,1.645,1.67,25786,0
+NVVEW.US,D,20211029,000000,1.72,1.77,1.66,1.69,45521,0
+NVVEW.US,D,20211101,000000,1.79,1.79,1.694,1.72,79158,0
+NVVEW.US,D,20211102,000000,1.72,1.83,1.72,1.77,37030,0
+NVVEW.US,D,20211103,000000,1.85,1.87,1.67,1.74,77747,0
+NVVEW.US,D,20211104,000000,2.03,2.27,2.01,2.17,706709,0
+NVVEW.US,D,20211105,000000,2.18,2.37,2.18,2.3,198599,0
+NVVEW.US,D,20211108,000000,2.55,3.04,2.5,2.96,842570,0
+NVVEW.US,D,20211109,000000,3.02,3.55,2.31,3.2,1096455,0
+NVVEW.US,D,20211110,000000,3.5,3.5,2.72,2.8,386959,0
+NVVEW.US,D,20211111,000000,3.1,3.26,2.6,3.11,221865,0
+NVVEW.US,D,20211112,000000,3.27,3.35,3,3.23,188512,0
+NVVEW.US,D,20211115,000000,3.16,3.28,2.95,3.15,132406,0
+NVVEW.US,D,20211116,000000,3,3.14,2.91,3,262602,0
+NVVEW.US,D,20211117,000000,3.15,3.15,2.82,2.89,135469,0
+NVVEW.US,D,20211118,000000,3.14,3.14,2.61,2.68,110507,0
+NVVEW.US,D,20211119,000000,2.94,3,2.86,3,225459,0
+NVVEW.US,D,20211122,000000,3.15,3.33,3.01,3.29,214069,0
+NVVEW.US,D,20211123,000000,3.06,3.15,2.6,2.68,183091,0
+NVVEW.US,D,20211124,000000,2.75,2.92,2.7,2.88,54682,0
+NVVEW.US,D,20211126,000000,2.62,2.8905,2.62,2.8805,64771,0
+NVVEW.US,D,20211129,000000,2.9,2.98,2.8,2.96,53401,0
+NVVEW.US,D,20211130,000000,2.97,2.97,2.71,2.82,48652,0
+NVVEW.US,D,20211201,000000,2.96,2.9684,2.55,2.58,53104,0
+NVVEW.US,D,20211202,000000,2.59,2.7,2.52,2.52,44214,0
+NVVEW.US,D,20211203,000000,2.59,2.6,2.33,2.39,110960,0
+NVVEW.US,D,20211206,000000,2.47,2.52,2.25,2.49,72591,0
+NVVEW.US,D,20211207,000000,2.4,2.75,2.4,2.7299,35639,0
+NVVEW.US,D,20211208,000000,2.98,2.98,2.46,2.69,45824,0
+NVVEW.US,D,20211209,000000,2.83,2.83,2.45,2.55,131421,0
+NVVEW.US,D,20211210,000000,2.55,2.57,2.4299,2.43,27624,0
+NVVEW.US,D,20211213,000000,2.4,2.79,2.4,2.7,160142,0
+NVVEW.US,D,20211214,000000,2.7,2.7,2.45,2.53,37144,0
+NVVEW.US,D,20211215,000000,2.51,2.8,2.45,2.73,52743,0
+NVVEW.US,D,20211216,000000,2.78,2.83,2.41,2.53,69874,0
+NVVEW.US,D,20211217,000000,2.53,2.53,2.35,2.3501,26845,0
+NVVEW.US,D,20211220,000000,2.28,2.3,2.1101,2.13,67348,0
+NVVEW.US,D,20211221,000000,2.24,2.4,2.24,2.36,25049,0
+NVVEW.US,D,20211222,000000,2.54,2.54,2.36,2.45,34759,0
+NVVEW.US,D,20211223,000000,2.46,2.5,2.34,2.42,13045,0
+NVVEW.US,D,20211227,000000,2.38,2.39,2.25,2.31,57394,0
+NVVEW.US,D,20211228,000000,2.2,2.31,2.12,2.13,64335,0
+NVVEW.US,D,20211229,000000,2.13,2.13,2.0101,2.075,74293,0
+NVVEW.US,D,20211230,000000,2.01,2.23,2.01,2.15,22182,0
+NVVEW.US,D,20211231,000000,2.1501,2.224,2.145,2.21,26502,0
+NVVEW.US,D,20220103,000000,2.2,2.29,2.2,2.27,13696,0
+NVVEW.US,D,20220104,000000,2.215,2.27,2.03,2.03,37021,0
+NVVEW.US,D,20220105,000000,2.01,2.0471,1.64,1.65,105228,0
+NVVEW.US,D,20220106,000000,1.75,1.78,1.48,1.61,33826,0
+NVVEW.US,D,20220107,000000,1.57,1.588,1.4197,1.4197,31163,0
+NVVEW.US,D,20220110,000000,1.41,1.42,1.26,1.35,40951,0
+NVVEW.US,D,20220111,000000,1.35,1.43,1.34,1.36,21145,0
+NVVEW.US,D,20220112,000000,1.38,1.45,1.3,1.31,37878,0
+NVVEW.US,D,20220113,000000,1.26,1.42,1.18,1.18,100021,0
+NVVEW.US,D,20220114,000000,1.27,1.27,1.09,1.1,30838,0
+NVVEW.US,D,20220118,000000,1.01,1.1,0.97,1.0016,152001,0
+NVVEW.US,D,20220119,000000,1.03,1.16,1,1.01,61596,0
+NVVEW.US,D,20220120,000000,1.0501,1.0699,0.9,0.9599,86893,0
+NVVEW.US,D,20220121,000000,0.9152,0.97,0.9,0.94,95514,0
+NVVEW.US,D,20220124,000000,0.9,0.9,0.5302,0.8463,136911,0
+NVVEW.US,D,20220125,000000,0.88,0.9,0.7238,0.864949,31739,0
+NVVEW.US,D,20220126,000000,0.9099,0.95,0.85,0.87,37293,0
+NVVEW.US,D,20220127,000000,0.9,0.9,0.71,0.7101,23697,0
+NVVEW.US,D,20220128,000000,0.7105,0.78,0.6209,0.75,50994,0
+NVVEW.US,D,20220131,000000,0.75,0.89,0.75,0.87,34081,0
+NVVEW.US,D,20220201,000000,0.86,0.9101,0.82,0.8498,26059,0
+NVVEW.US,D,20220202,000000,0.9499,0.9499,0.7808,0.81,22799,0
+NVVEW.US,D,20220203,000000,0.7563,0.84,0.72,0.7278,27528,0
+NVVEW.US,D,20220204,000000,0.76,0.7898,0.7226,0.7301,15276,0
+NVVEW.US,D,20220207,000000,0.73,0.78,0.7,0.7,19885,0
+NVVEW.US,D,20220208,000000,0.6712,0.7601,0.671,0.7,28016,0
+NVVEW.US,D,20220209,000000,0.8,0.83,0.7499,0.77,49946,0
+NVVEW.US,D,20220210,000000,0.7679,0.81,0.7679,0.77,18831,0
+NVVEW.US,D,20220211,000000,0.78,0.85,0.7239,0.8299,42129,0
+NVVEW.US,D,20220214,000000,0.85,0.85,0.7199,0.75,50356,0
+NVVEW.US,D,20220215,000000,0.75,0.82,0.75,0.8,26606,0
+NVVEW.US,D,20220216,000000,0.79,0.82,0.79,0.81405,9081,0
+NVVEW.US,D,20220217,000000,0.82,0.85,0.770101,0.83,33043,0
+NVVEW.US,D,20220218,000000,1.07,1.07,0.8,0.81,81327,0
+NVVEW.US,D,20220222,000000,0.81,0.82,0.79,0.81,10563,0
+NVVEW.US,D,20220223,000000,0.8,0.8569,0.7601,0.78,83582,0
+NVVEW.US,D,20220224,000000,0.76,0.77,0.7101,0.7502,66605,0
+NVVEW.US,D,20220225,000000,0.77,0.79,0.7501,0.7599,27748,0
+NVVEW.US,D,20220228,000000,0.76,0.79,0.76,0.7899,10823,0
+NVVEW.US,D,20220301,000000,0.8,0.8,0.78,0.7899,13116,0
+NVVEW.US,D,20220302,000000,0.7999,0.8,0.77,0.77,19493,0
+NVVEW.US,D,20220303,000000,0.900101,0.900101,0.77,0.779899,19644,0
+NVVEW.US,D,20220304,000000,0.8999,0.8999,0.7199,0.73,41032,0
+NVVEW.US,D,20220307,000000,0.74,0.79,0.7111,0.73,28513,0
+NVVEW.US,D,20220308,000000,0.8899,0.8899,0.77,0.81,47334,0
+NVVEW.US,D,20220309,000000,0.85,0.8585,0.800101,0.83,20310,0
+NVVEW.US,D,20220310,000000,0.84,0.8599,0.79,0.83,12217,0
+NVVEW.US,D,20220311,000000,0.84,0.8401,0.7801,0.79,10526,0
+NVVEW.US,D,20220314,000000,0.79,0.79,0.6599,0.667,83607,0
+NVVEW.US,D,20220315,000000,0.6799,0.700101,0.57,0.69,109543,0
+NVVEW.US,D,20220316,000000,0.6601,0.72,0.6211,0.69,12504,0
+NVVEW.US,D,20220317,000000,0.71,0.77,0.66,0.745049,30669,0
+NVVEW.US,D,20220318,000000,0.76,0.8399,0.76,0.829799,38041,0
+NVVEW.US,D,20220321,000000,0.909799,0.909799,0.81,0.9,54467,0
+NVVEW.US,D,20220322,000000,0.9899,0.99,0.8711,0.93,82011,0
+NVVEW.US,D,20220323,000000,0.93,0.9301,0.85,0.8889,35072,0
+NVVEW.US,D,20220324,000000,0.9,1,0.8997,0.9752,95009,0
+NVVEW.US,D,20220325,000000,1,1,0.9,0.9349,42602,0
+NVVEW.US,D,20220328,000000,0.9349,0.99,0.9301,0.9898,17174,0
+NVVEW.US,D,20220329,000000,0.9901,0.9901,0.95,0.98,47166,0
+NVVEW.US,D,20220330,000000,0.9411,0.969899,0.8478,0.8478,28016,0
+NVVEW.US,D,20220331,000000,0.94,0.94,0.85,0.8598,55847,0
+NVVEW.US,D,20220401,000000,0.8,0.8099,0.7,0.775,97548,0
+NVVEW.US,D,20220404,000000,0.8694,0.96,0.81915,0.9,49894,0
+NVVEW.US,D,20220405,000000,0.94,0.98,0.85,0.8602,14351,0
+NVVEW.US,D,20220406,000000,0.8701,1.12,0.8701,0.9499,82980,0
+NVVEW.US,D,20220407,000000,0.969799,1.23,0.94002,1.185,106839,0
+NVVEW.US,D,20220408,000000,1.12,1.28,1.12,1.16,34144,0
+NVVEW.US,D,20220411,000000,1.3,1.3,1.02,1.08,49850,0
+NVVEW.US,D,20220412,000000,1.29,1.29,0.9505,1,43763,0
+NVVEW.US,D,20220413,000000,0.9602,1.02,0.9601,1.01,37715,0
+NVVEW.US,D,20220414,000000,1.3,1.3,0.99,1.01,38521,0
+NVVEW.US,D,20220418,000000,1.27,1.27,0.82,0.84,75734,0
+NVVEW.US,D,20220419,000000,0.93,0.9391,0.86,0.860098,24964,0
+NVVEW.US,D,20220420,000000,0.8401,0.86,0.8,0.83,90807,0
+NVVEW.US,D,20220421,000000,0.97,0.97,0.83,0.83,67104,0
+NVVEW.US,D,20220422,000000,1.2,1.2,0.75,0.85,66614,0
+NVVEW.US,D,20220425,000000,1,1,0.8,0.85,53304,0
+NVVEW.US,D,20220426,000000,1.24,1.24,0.73,0.73,57050,0
+NVVEW.US,D,20220427,000000,0.72,0.8569,0.71,0.8099,17034,0
+NVVEW.US,D,20220428,000000,0.96,0.96,0.7658,0.8541,9296,0
+NVVEW.US,D,20220429,000000,0.94,0.94,0.800953,0.81,35172,0
+NVVEW.US,D,20220502,000000,0.87,0.94,0.82,0.91,52964,0
+NVVEW.US,D,20220503,000000,0.956,1.11,0.9,1.0804,41571,0
+NVVEW.US,D,20220504,000000,1.17,1.23,1.03,1.19,89205,0
+NVVEW.US,D,20220505,000000,1.2,1.21,0.95,1.03,38172,0
+NVVEW.US,D,20220506,000000,1.05,1.05,0.9,1.05,23944,0
+NVVEW.US,D,20220509,000000,1.02,1.02,0.6804,0.7,100558,0
+NVVEW.US,D,20220510,000000,0.72,0.7706,0.6008,0.6496,124510,0
+NVVEW.US,D,20220511,000000,0.61,0.7,0.56,0.625,36484,0
+NVVEW.US,D,20220512,000000,0.580201,0.8586,0.58,0.61,76135,0
+NVVEW.US,D,20220513,000000,0.6299,0.6897,0.5922,0.6351,81494,0
+NVVEW.US,D,20220516,000000,0.8497,0.8497,0.6,0.6499,40674,0
+NVVEW.US,D,20220517,000000,0.65,0.7099,0.56,0.68495,13572,0
+NVVEW.US,D,20220518,000000,0.6384,0.671451,0.6384,0.66,11128,0
+NVVEW.US,D,20220519,000000,0.719951,0.7299,0.65,0.7097,14004,0
+NVVEW.US,D,20220520,000000,0.72,0.72,0.58,0.6697,12154,0
+NVVEW.US,D,20220523,000000,0.6699,0.679799,0.61,0.6675,17619,0
+NVVEW.US,D,20220524,000000,0.6201,0.64,0.6,0.6224,15896,0
+NVVEW.US,D,20220525,000000,0.65,0.65,0.6101,0.65,6901,0
+NVVEW.US,D,20220526,000000,0.65,0.7,0.65,0.6801,5548,0
+NVVEW.US,D,20220527,000000,0.7,0.74,0.6801,0.7089,13620,0
+NVVEW.US,D,20220531,000000,0.6891,0.6991,0.63,0.63,17642,0
+NVVEW.US,D,20220601,000000,0.64,0.65,0.61,0.6304,38340,0
+NVVEW.US,D,20220602,000000,0.658099,0.7,0.62,0.6701,30566,0
+NVVEW.US,D,20220603,000000,0.7,0.700051,0.65,0.65,16888,0
+NVVEW.US,D,20220606,000000,0.65,0.69505,0.630001,0.6398,18523,0
+NVVEW.US,D,20220607,000000,0.65,0.65,0.6002,0.63,29663,0
+NVVEW.US,D,20220608,000000,0.64,0.66995,0.6201,0.6202,9619,0
+NVVEW.US,D,20220609,000000,0.62,0.623299,0.59,0.6,12190,0
+NVVEW.US,D,20220610,000000,0.6,0.6572,0.58,0.6571,25390,0
+NVVEW.US,D,20220613,000000,0.55,0.5717,0.4583,0.49,50133,0
+NVVEW.US,D,20220614,000000,0.48,0.4855,0.4,0.4363,71951,0
+NVVEW.US,D,20220615,000000,0.435,0.5219,0.435,0.499951,38998,0
+NVVEW.US,D,20220616,000000,0.469951,0.469951,0.4099,0.44,19360,0
+NVVEW.US,D,20220617,000000,0.4171,0.464699,0.41,0.4304,36048,0
+NVVEW.US,D,20220621,000000,0.43,0.4343,0.42,0.4343,14694,0
+NVVEW.US,D,20220622,000000,0.4,0.423,0.4,0.4158,21600,0
+NVVEW.US,D,20220623,000000,0.41,0.424299,0.4005,0.42,25212,0
+NVVEW.US,D,20220624,000000,0.4599,0.488505,0.420101,0.45,10200,0
+NVVEW.US,D,20220627,000000,0.4696,0.4696,0.3702,0.432,52291,0
+NVVEW.US,D,20220628,000000,0.43,0.43,0.36,0.43,6502,0
+NVVEW.US,D,20220629,000000,0.385,0.3999,0.37,0.376,5720,0
+NVVEW.US,D,20220630,000000,0.385,0.419151,0.385,0.419151,13182,0
+NVVEW.US,D,20220701,000000,0.39,0.4199,0.3601,0.360101,8391,0
+NVVEW.US,D,20220705,000000,0.3601,0.3602,0.32,0.33,31188,0
+NVVEW.US,D,20220706,000000,0.329899,0.3499,0.31,0.3204,22378,0
+NVVEW.US,D,20220707,000000,0.32,0.4003,0.32,0.4,9602,0
+NVVEW.US,D,20220708,000000,0.3573,0.37,0.345,0.3514,45351,0
+NVVEW.US,D,20220711,000000,0.33,0.36,0.2999,0.31,69772,0
+NVVEW.US,D,20220712,000000,0.3101,0.3612,0.31,0.3351,19664,0
+NVVEW.US,D,20220713,000000,0.33,0.3405,0.32,0.33,12966,0
+NVVEW.US,D,20220714,000000,0.333,0.333,0.321,0.321,1611,0
+NVVEW.US,D,20220715,000000,0.321,0.3314,0.321,0.3241,21212,0
+NVVEW.US,D,20220718,000000,0.3275,0.37,0.310101,0.3305,39679,0
+NVVEW.US,D,20220719,000000,0.3305,0.3333,0.3232,0.3305,14880,0
+NVVEW.US,D,20220720,000000,0.32,0.341,0.32,0.34012,9217,0
+NVVEW.US,D,20220721,000000,0.3394,0.34,0.3201,0.34,15703,0
+NVVEW.US,D,20220722,000000,0.35,0.3603,0.31,0.325,35210,0
+NVVEW.US,D,20220725,000000,0.35,0.357992,0.305,0.3499,71927,0
+NVVEW.US,D,20220726,000000,0.3106,0.33,0.3099,0.32,10985,0
+NVVEW.US,D,20220727,000000,0.3051,0.33,0.25,0.27,98378,0
+NVVEW.US,D,20220728,000000,0.27,0.330101,0.27,0.3,15665,0
+NVVEW.US,D,20220729,000000,0.3696,0.3696,0.3079,0.3157,18091,0
+NVVEW.US,D,20220801,000000,0.31,0.32,0.31,0.3196,10338,0
+NVVEW.US,D,20220802,000000,0.312999,0.3599,0.312999,0.3562,30999,0
+NVVEW.US,D,20220803,000000,0.3899,0.3899,0.337599,0.3549,14106,0
+NVVEW.US,D,20220804,000000,0.33,0.3302,0.2702,0.2702,65861,0
+NVVEW.US,D,20220805,000000,0.29,0.3598,0.29,0.3598,8968,0
+NVVEW.US,D,20220808,000000,0.38,0.4299,0.36,0.36,34165,0
+NVVEW.US,D,20220809,000000,0.37,0.3701,0.36,0.36,11408,0
+NVVEW.US,D,20220810,000000,0.4498,0.4498,0.3499,0.35,25754,0
+NVVEW.US,D,20220811,000000,0.332,0.3501,0.3003,0.33,33204,0
+NVVEW.US,D,20220812,000000,0.33,0.335,0.26,0.32,47987,0
+NVVEW.US,D,20220815,000000,0.3599,0.3599,0.3001,0.31,3917,0
+NVVEW.US,D,20220816,000000,0.3699,0.3699,0.3001,0.34,10843,0
+NVVEW.US,D,20220817,000000,0.3325,0.3325,0.3002,0.3002,708,0
+NVVEW.US,D,20220818,000000,0.31,0.3647,0.31,0.3135,3643,0
+NVVEW.US,D,20220819,000000,0.3311,0.3311,0.29,0.290098,6277,0
+NVVEW.US,D,20220822,000000,0.2611,0.3153,0.2611,0.315199,3785,0
+NVVEW.US,D,20220823,000000,0.270001,0.298699,0.270001,0.2875,962,0
+NVVEW.US,D,20220824,000000,0.3098,0.3098,0.29,0.2901,21413,0
+NVVEW.US,D,20220825,000000,0.34,0.3401,0.261,0.27,70614,0
+NVVEW.US,D,20220826,000000,0.2898,0.2898,0.261585,0.2616,36760,0
+NVVEW.US,D,20220829,000000,0.265751,0.265751,0.2303,0.2303,55485,0
+NVVEW.US,D,20220830,000000,0.24,0.25,0.2301,0.2301,1021,0
+NVVEW.US,D,20220831,000000,0.25,0.2503,0.2361,0.25,8068,0
+NVVEW.US,D,20220901,000000,0.25,0.3398,0.25,0.2899,8195,0
+NVVEW.US,D,20220902,000000,0.35,0.35,0.2201,0.23,97981,0
+NVVEW.US,D,20220906,000000,0.231,0.2349,0.22,0.22,68454,0
+NVVEW.US,D,20220907,000000,0.23,0.24,0.22,0.23,3735,0
+NVVEW.US,D,20220908,000000,0.254899,0.254899,0.22,0.22,50310,0
+NVVEW.US,D,20220909,000000,0.24,0.27,0.2206,0.23,71858,0
+NVVEW.US,D,20220912,000000,0.33,0.33,0.221,0.222,31246,0
+NVVEW.US,D,20220913,000000,0.235,0.2419,0.221,0.23,49969,0
+NVVEW.US,D,20220914,000000,0.233,0.233,0.21,0.2101,12788,0
+NVVEW.US,D,20220915,000000,0.2101,0.2101,0.2,0.2,3846,0
+NVVEW.US,D,20220916,000000,0.21,0.21,0.1771,0.1899,25254,0
+NVVEW.US,D,20220919,000000,0.185,0.185,0.145198,0.1502,92087,0
+NVVEW.US,D,20220920,000000,0.1502,0.1602,0.145,0.15,16368,0
+NVVEW.US,D,20220921,000000,0.145,0.15,0.13,0.14,107013,0
+NVVEW.US,D,20220922,000000,0.117,0.199799,0.117,0.194951,138565,0
+NVVEW.US,D,20220923,000000,0.1599,0.17,0.12,0.17,59223,0
+NVVEW.US,D,20220926,000000,0.17,0.17,0.14,0.1553,56531,0
+NVVEW.US,D,20220927,000000,0.16,0.16,0.108,0.108,198968,0
+NVVEW.US,D,20220928,000000,0.115,0.145,0.115,0.145,51853,0
+NVVEW.US,D,20220929,000000,0.145,0.1489,0.1132,0.1225,122652,0
+NVVEW.US,D,20220930,000000,0.1225,0.135,0.1225,0.13,42063,0
+NVVEW.US,D,20221003,000000,0.14,0.14,0.1225,0.133,40250,0
+NVVEW.US,D,20221004,000000,0.14,0.14,0.1297,0.129999,63031,0
+NVVEW.US,D,20221005,000000,0.1225,0.1225,0.1109,0.12,23933,0
+NVVEW.US,D,20221006,000000,0.135,0.135,0.1017,0.129799,30052,0
+NVVEW.US,D,20221007,000000,0.11,0.1199,0.1001,0.109,30196,0
+NVVEW.US,D,20221010,000000,0.1499,0.1499,0.1,0.1075,19390,0
+NVVEW.US,D,20221011,000000,0.1,0.12,0.1,0.1003,36662,0
+NVVEW.US,D,20221012,000000,0.11,0.13,0.1,0.1209,48310,0
+NVVEW.US,D,20221013,000000,0.11,0.1198,0.1,0.11,42662,0
+NVVEW.US,D,20221014,000000,0.11,0.11,0.0819,0.095,172096,0
+NVVEW.US,D,20221017,000000,0.1,0.1297,0.085,0.09,73182,0
+NVVEW.US,D,20221018,000000,0.09,0.1,0.085,0.0901,38948,0
+NVVEW.US,D,20221019,000000,0.1,0.1,0.08,0.085,73577,0
+NVVEW.US,D,20221020,000000,0.09,0.095,0.078,0.081,48055,0
+NVVEW.US,D,20221021,000000,0.075,0.08,0.07,0.073,22799,0
+NVVEW.US,D,20221024,000000,0.075,0.079899,0.075,0.0791,18143,0
+NVVEW.US,D,20221025,000000,0.079,0.084,0.079,0.0791,41644,0
+NVVEW.US,D,20221026,000000,0.079,0.109899,0.079,0.0801,19870,0
+NVVEW.US,D,20221027,000000,0.08,0.082,0.0601,0.066,183396,0
+NVVEW.US,D,20221028,000000,0.07,0.077,0.0661,0.0722,196628,0
+NVVEW.US,D,20221031,000000,0.075,0.0885,0.065,0.074,119494,0
+NVVEW.US,D,20221101,000000,0.072,0.072,0.0607,0.0697,43329,0
+NVVEW.US,D,20221102,000000,0.0695,0.0907,0.06,0.065,46021,0
+NVVEW.US,D,20221103,000000,0.07,0.0898,0.07,0.07,47998,0
+NVVEW.US,D,20221104,000000,0.07,0.0796,0.0251,0.03,338400,0
+NVVEW.US,D,20221107,000000,0.05,0.0589,0.0361,0.0589,86421,0
+NVVEW.US,D,20221108,000000,0.0577,0.06,0.048699,0.06,37820,0
+NVVEW.US,D,20221109,000000,0.0701,0.0701,0.05,0.0555,54075,0
+NVVEW.US,D,20221110,000000,0.0887,0.09,0.05,0.05875,55896,0
+NVVEW.US,D,20221111,000000,0.08,0.0991,0.07,0.080301,154785,0
+NVVEW.US,D,20221114,000000,0.0925,0.0939,0.0701,0.071,55096,0
+NVVEW.US,D,20221115,000000,0.07,0.094,0.0688,0.0748,156260,0
+NVVEW.US,D,20221116,000000,0.075,0.0845,0.0689,0.069873,19796,0
+NVVEW.US,D,20221117,000000,0.0688,0.07,0.0532,0.07,62489,0
+NVVEW.US,D,20221118,000000,0.055,0.06,0.04,0.05,187580,0
+NVVEW.US,D,20221121,000000,0.045,0.055,0.045,0.0501,55198,0
+NVVEW.US,D,20221122,000000,0.05,0.0621,0.05,0.05,33461,0
+NVVEW.US,D,20221123,000000,0.05,0.0665,0.05,0.065,17138,0
+NVVEW.US,D,20221125,000000,0.059001,0.064001,0.05,0.064001,1798,0
+NVVEW.US,D,20221128,000000,0.06,0.068,0.05,0.059501,15321,0
+NVVEW.US,D,20221129,000000,0.045,0.068,0.045,0.068,20583,0
+NVVEW.US,D,20221130,000000,0.0502,0.068,0.0502,0.059,3321,0
+NVVEW.US,D,20221201,000000,0.0549,0.068,0.054,0.054,1158,0
+NVVEW.US,D,20221202,000000,0.05,0.06,0.05,0.0511,14055,0
+NVVEW.US,D,20221205,000000,0.05,0.068,0.05,0.068,29625,0
+NVVEW.US,D,20221206,000000,0.05,0.0579,0.05,0.0505,24158,0
+NVVEW.US,D,20221207,000000,0.057,0.057,0.05,0.0508,20692,0
+NVVEW.US,D,20221208,000000,0.0478,0.057,0.0478,0.0498,11209,0
+NVVEW.US,D,20221209,000000,0.0478,0.057,0.046,0.0568,20963,0
+NVVEW.US,D,20221212,000000,0.06,0.062,0.0461,0.0509,13304,0
+NVVEW.US,D,20221213,000000,0.05,0.05045,0.048,0.05,53163,0
+NVVEW.US,D,20221214,000000,0.05,0.0626,0.05,0.055,72365,0
+NVVEW.US,D,20221215,000000,0.0551,0.07,0.0501,0.07,70331,0
+NVVEW.US,D,20221216,000000,0.0699,0.0699,0.0513,0.0609,11019,0
+NVVEW.US,D,20221219,000000,0.052,0.052,0.0456,0.049,33737,0
+NVVEW.US,D,20221220,000000,0.045,0.0549,0.0449,0.0515,46716,0
+NVVEW.US,D,20221221,000000,0.045101,0.0548,0.045,0.045,19326,0
+NVVEW.US,D,20221222,000000,0.0405,0.0549,0.0405,0.0497,15712,0
+NVVEW.US,D,20221223,000000,0.0451,0.048251,0.045,0.0482,34404,0
+NVVEW.US,D,20221227,000000,0.055,0.0573,0.045,0.045,102594,0
+NVVEW.US,D,20221228,000000,0.04,0.0545,0.04,0.045,16187,0
+NVVEW.US,D,20221229,000000,0.04,0.0598,0.04,0.047351,78341,0
+NVVEW.US,D,20221230,000000,0.04,0.08,0.0351,0.0628,183180,0
+NVVEW.US,D,20230103,000000,0.065,0.0675,0.065,0.065,2674,0
+NVVEW.US,D,20230104,000000,0.06,0.069599,0.06,0.069599,1900,0
+NVVEW.US,D,20230105,000000,0.0511,0.0599,0.051001,0.0599,651,0
+NVVEW.US,D,20230106,000000,0.036,0.0699,0.036,0.0588,15833,0
+NVVEW.US,D,20230109,000000,0.0588,0.0589,0.0569,0.0588,5055,0
+NVVEW.US,D,20230110,000000,0.059,0.07,0.058,0.0589,10575,0
+NVVEW.US,D,20230111,000000,0.0695,0.0695,0.0601,0.068,1488,0
+NVVEW.US,D,20230112,000000,0.058,0.07,0.058,0.0675,15996,0
+NVVEW.US,D,20230113,000000,0.0695,0.0755,0.069,0.071,5206,0
+NVVEW.US,D,20230117,000000,0.058,0.099,0.058,0.0838,1302,0
+NVVEW.US,D,20230118,000000,0.09,0.112499,0.0751,0.0768,108132,0
+NVVEW.US,D,20230119,000000,0.099,0.099,0.079999,0.099,1983,0
+NVVEW.US,D,20230120,000000,0.080001,0.099,0.08,0.0959,37400,0
+NVVEW.US,D,20230123,000000,0.1,0.105,0.09,0.093,42510,0
+NVVEW.US,D,20230124,000000,0.11,0.11,0.0927,0.0929,88744,0
+NVVEW.US,D,20230125,000000,0.1099,0.1099,0.1099,0.1099,100,0
+NVVEW.US,D,20230126,000000,0.109799,0.109799,0.08904,0.0891,11620,0
+NVVEW.US,D,20230127,000000,0.09,0.14565,0.09,0.14565,106978,0
+NVVEW.US,D,20230130,000000,0.15,0.17,0.09,0.157,57577,0
+NVVEW.US,D,20230131,000000,0.12,0.125,0.10125,0.1223,42515,0
+NVVEW.US,D,20230201,000000,0.12,0.125,0.1022,0.122308,6277,0
+NVVEW.US,D,20230202,000000,0.095,0.148,0.095,0.1335,42284,0
+NVVEW.US,D,20230203,000000,0.18,0.18,0.12,0.146,20821,0
+NVVEW.US,D,20230206,000000,0.14,0.14,0.14,0.14,4051,0
+NVVEW.US,D,20230207,000000,0.147,0.147,0.135,0.1351,13578,0
+NVVEW.US,D,20230208,000000,0.135,0.1412,0.12,0.1295,11090,0
+NVVEW.US,D,20230209,000000,0.135,0.18,0.1195,0.1196,47622,0
+NVVEW.US,D,20230210,000000,0.1195,0.1323,0.1081,0.13,28579,0
+NVVEW.US,D,20230213,000000,0.1358,0.1358,0.129,0.129,3932,0
+NVVEW.US,D,20230214,000000,0.12,0.1501,0.12,0.149,14934,0
+NVVEW.US,D,20230215,000000,0.14,0.18,0.12,0.12,1712,0
+NVVEW.US,D,20230216,000000,0.137,0.137,0.1201,0.1275,1986,0
+NVVEW.US,D,20230217,000000,0.120301,0.137,0.120301,0.137,2667,0
+NVVEW.US,D,20230221,000000,0.1302,0.1302,0.1201,0.1202,2762,0
+NVVEW.US,D,20230222,000000,0.1176,0.117801,0.1001,0.1151,15062,0
+NVVEW.US,D,20230223,000000,0.1215,0.123,0.0892,0.12,6640,0
+NVVEW.US,D,20230224,000000,0.1229,0.1229,0.09,0.09,2680,0
+NVVEW.US,D,20230227,000000,0.09,0.1198,0.09,0.1198,17874,0
+NVVEW.US,D,20230228,000000,0.09,0.1198,0.09,0.1198,2823,0
+NVVEW.US,D,20230301,000000,0.0892,0.1198,0.0892,0.1198,5290,0
+NVVEW.US,D,20230302,000000,0.0892,0.119,0.0892,0.09,1650,0
+NVVEW.US,D,20230303,000000,0.118,0.119,0.0892,0.0899,9150,0
+NVVEW.US,D,20230306,000000,0.0899,0.11,0.0899,0.11,4260,0
+NVVEW.US,D,20230307,000000,0.09,0.11,0.09,0.09,4063,0
+NVVEW.US,D,20230308,000000,0.09,0.09,0.0892,0.09,5000,0
+NVVEW.US,D,20230309,000000,0.0898,0.09,0.08,0.088899,5304,0
+NVVEW.US,D,20230310,000000,0.0888,0.0888,0.082501,0.085,1310,0
+NVVEW.US,D,20230313,000000,0.08,0.085,0.08,0.0847,3370,0
+NVVEW.US,D,20230314,000000,0.08,0.085,0.07,0.07,20579,0
+NVVEW.US,D,20230315,000000,0.0765,0.083,0.071,0.082759,12574,0
+NVVEW.US,D,20230316,000000,0.083,0.083,0.055,0.079899,29874,0
+NVVEW.US,D,20230317,000000,0.075,0.0799,0.05625,0.0799,4827,0
+NVVEW.US,D,20230320,000000,0.055,0.0798,0.055,0.076,1945,0
+NVVEW.US,D,20230321,000000,0.0791,0.0796,0.0774,0.079,1849,0
+NVVEW.US,D,20230322,000000,0.079,0.079,0.076899,0.077,531,0
+NVVEW.US,D,20230323,000000,0.0734,0.079,0.065,0.079,4775,0
+NVVEW.US,D,20230324,000000,0.066,0.079,0.066,0.079,1415,0
+NVVEW.US,D,20230327,000000,0.079,0.079,0.066,0.078,7150,0
+NVVEW.US,D,20230328,000000,0.055,0.078,0.055,0.078,19601,0
+NVVEW.US,D,20230329,000000,0.07,0.0765,0.055,0.0764,6415,0
+NVVEW.US,D,20230330,000000,0.0555,0.0767,0.055,0.0727,6929,0
+NVVEW.US,D,20230331,000000,0.07,0.08,0.06,0.0799,21405,0
+NVVEW.US,D,20230403,000000,0.08,0.08,0.079811,0.08,12050,0
+NVVEW.US,D,20230404,000000,0.0622,0.08,0.0622,0.075,15102,0
+NVVEW.US,D,20230405,000000,0.0782,0.08,0.0782,0.079712,1946,0
+NVVEW.US,D,20230406,000000,0.08,0.08,0.079899,0.08,3192,0
+NVVEW.US,D,20230410,000000,0.09,0.0909,0.0601,0.09,13251,0
+NVVEW.US,D,20230411,000000,0.0899,0.09,0.06,0.0899,10209,0
+NVVEW.US,D,20230412,000000,0.0611,0.089899,0.0611,0.089899,280,0
+NVVEW.US,D,20230413,000000,0.061,0.089799,0.061,0.08,2011,0
+NVVEW.US,D,20230414,000000,0.0627,0.08,0.06,0.06,17981,0
+NVVEW.US,D,20230417,000000,0.0663,0.08,0.0663,0.08,3226,0
+NVVEW.US,D,20230418,000000,0.08,0.0891,0.0611,0.0612,10390,0
+NVVEW.US,D,20230419,000000,0.074,0.08,0.061,0.0757,7540,0
+NVVEW.US,D,20230420,000000,0.09,0.09,0.061,0.0693,8613,0
+NVVEW.US,D,20230421,000000,0.065,0.065,0.0598,0.0648,61962,0
+NVVEW.US,D,20230424,000000,0.06,0.063,0.0594,0.06,13874,0
+NVVEW.US,D,20230425,000000,0.06,0.07,0.06,0.069599,16000,0
+NVVEW.US,D,20230426,000000,0.06,0.0641,0.04,0.048,60422,0
+NVVEW.US,D,20230427,000000,0.0405,0.055,0.04,0.0547,26104,0
+NVVEW.US,D,20230428,000000,0.046,0.055,0.0401,0.0549,20042,0
+NVVEW.US,D,20230501,000000,0.055,0.059,0.0521,0.0531,14382,0
+NVVEW.US,D,20230502,000000,0.0411,0.05,0.03,0.044215,71928,0
+NVVEW.US,D,20230503,000000,0.045,0.045,0.0305,0.0448,36200,0
+NVVEW.US,D,20230504,000000,0.0353,0.089799,0.025,0.0721,54875,0
+NVVEW.US,D,20230505,000000,0.0721,0.08,0.0414,0.0415,12451,0
+NVVEW.US,D,20230508,000000,0.0693,0.089,0.0501,0.070101,33573,0
+NVVEW.US,D,20230509,000000,0.0722,0.0848,0.07,0.0848,10271,0
+NVVEW.US,D,20230511,000000,0.084,0.0848,0.084,0.0848,542,0
+NVVEW.US,D,20230512,000000,0.0707,0.08,0.07,0.0798,18030,0
+NVVEW.US,D,20230515,000000,0.07,0.0799,0.07,0.0799,1600,0
+NVVEW.US,D,20230516,000000,0.071297,0.079699,0.045,0.068,52459,0
+NVVEW.US,D,20230518,000000,0.0694,0.069448,0.051,0.06,1200,0
+NVVEW.US,D,20230519,000000,0.07,0.071,0.0628,0.0628,26306,0
+NVVEW.US,D,20230522,000000,0.0515,0.0625,0.0401,0.0401,26285,0
+NVVEW.US,D,20230523,000000,0.0584,0.066,0.0494,0.0547,16358,0
+NVVEW.US,D,20230524,000000,0.05,0.05,0.046,0.046,2179,0
+NVVEW.US,D,20230525,000000,0.0464,0.0499,0.04,0.0402,2322,0
+NVVEW.US,D,20230526,000000,0.0409,0.0499,0.0374,0.041,9620,0
+NVVEW.US,D,20230530,000000,0.041,0.0545,0.0354,0.0493,85744,0
+NVVEW.US,D,20230531,000000,0.0535,0.054,0.0386,0.0386,2475,0
+NVVEW.US,D,20230601,000000,0.039101,0.053899,0.039101,0.053899,236,0
+NVVEW.US,D,20230602,000000,0.0391,0.0535,0.037,0.0404,8611,0
+NVVEW.US,D,20230605,000000,0.0444,0.054,0.0411,0.0432,18411,0
+NVVEW.US,D,20230606,000000,0.0495,0.0495,0.04,0.04,8248,0
+NVVEW.US,D,20230607,000000,0.0464,0.05,0.0424,0.0499,19655,0
+NVVEW.US,D,20230608,000000,0.038747,0.0499,0.0372,0.0381,20150,0
+NVVEW.US,D,20230609,000000,0.0435,0.044346,0.04,0.0437,14015,0
+NVVEW.US,D,20230612,000000,0.042,0.042,0.03,0.0394,29242,0
+NVVEW.US,D,20230613,000000,0.0416,0.0416,0.0345,0.0401,13038,0
+NVVEW.US,D,20230614,000000,0.0416,0.0416,0.04,0.04,11534,0
+NVVEW.US,D,20230615,000000,0.04,0.0401,0.04,0.0401,2521,0
+NVVEW.US,D,20230616,000000,0.04,0.042,0.04,0.0419,23107,0
+NVVEW.US,D,20230620,000000,0.0369,0.042,0.0362,0.0401,10843,0
+NVVEW.US,D,20230621,000000,0.038751,0.04,0.0375,0.0376,1975,0
+NVVEW.US,D,20230622,000000,0.0378,0.0436,0.0362,0.0363,21656,0
+NVVEW.US,D,20230623,000000,0.0436,0.046,0.03821,0.0449,34781,0
+NVVEW.US,D,20230626,000000,0.041,0.04115,0.0383,0.0384,7632,0
+NVVEW.US,D,20230627,000000,0.041201,0.052,0.041201,0.045,8624,0
+NVVEW.US,D,20230628,000000,0.045,0.064,0.045,0.058,16249,0
+NVVEW.US,D,20230629,000000,0.062001,0.062001,0.06,0.06,11446,0
+NVVEW.US,D,20230630,000000,0.06,0.0634,0.06,0.06,10001,0
+NVVEW.US,D,20230703,000000,0.06,0.0999,0.03,0.0451,110133,0
+NVVEW.US,D,20230705,000000,0.1,0.1,0.051067,0.059,61633,0
+NVVEW.US,D,20230706,000000,0.053,0.056,0.053,0.053,8067,0
+NVVEW.US,D,20230707,000000,0.0733,0.11,0.061,0.0808,64096,0
+NVVEW.US,D,20230710,000000,0.11,0.11,0.08,0.1,44814,0
+NVVEW.US,D,20230711,000000,0.11,0.125,0.108576,0.1175,23383,0
+NVVEW.US,D,20230712,000000,0.13,0.13,0.12,0.12,21526,0
+NVVEW.US,D,20230713,000000,0.1287,0.13,0.0911,0.1107,53220,0
+NVVEW.US,D,20230714,000000,0.12,0.12,0.0877,0.0999,26146,0
+NVVEW.US,D,20230717,000000,0.0877,0.119,0.065,0.084199,34769,0
+NVVEW.US,D,20230718,000000,0.08,0.0982,0.071,0.098,31888,0
+NVVEW.US,D,20230719,000000,0.0767,0.098,0.076,0.076,20090,0
+NVVEW.US,D,20230720,000000,0.097999,0.097999,0.0771,0.0801,13619,0
+NVVEW.US,D,20230721,000000,0.077101,0.0977,0.071101,0.0872,8393,0
+NVVEW.US,D,20230724,000000,0.0944,0.097,0.0711,0.0968,28817,0
+NVVEW.US,D,20230725,000000,0.093,0.095,0.072,0.093,8800,0
+NVVEW.US,D,20230726,000000,0.080101,0.0934,0.08,0.0867,5049,0
+NVVEW.US,D,20230727,000000,0.08,0.094899,0.08,0.0801,8395,0
+NVVEW.US,D,20230728,000000,0.06,0.079,0.055,0.0788,31676,0
+NVVEW.US,D,20230731,000000,0.0745,0.079,0.07,0.0701,4700,0
+NVVEW.US,D,20230801,000000,0.08,0.104,0.08,0.104,36089,0
+NVVEW.US,D,20230802,000000,0.0801,0.0978,0.0655,0.0655,88439,0
+NVVEW.US,D,20230803,000000,0.0727,0.096,0.0655,0.089899,15179,0
+NVVEW.US,D,20230804,000000,0.0818,0.0818,0.08,0.08,605,0
+NVVEW.US,D,20230807,000000,0.073,0.0845,0.073,0.08,946,0
+NVVEW.US,D,20230808,000000,0.0845,0.089,0.0845,0.0888,16977,0
+NVVEW.US,D,20230809,000000,0.08,0.083,0.0701,0.083,7328,0
+NVVEW.US,D,20230810,000000,0.07101,0.089,0.07,0.07,36727,0
+NVVEW.US,D,20230811,000000,0.07,0.08,0.0651,0.0651,14664,0
+NVVEW.US,D,20230814,000000,0.0651,0.07,0.0651,0.065715,9256,0
+NVVEW.US,D,20230815,000000,0.0651,0.0701,0.0651,0.0701,3771,0
+NVVEW.US,D,20230816,000000,0.0657,0.0663,0.065,0.065,10531,0
+NVVEW.US,D,20230817,000000,0.061,0.068,0.061,0.068,25200,0
+NVVEW.US,D,20230818,000000,0.068,0.0681,0.06,0.06,12498,0
+NVVEW.US,D,20230821,000000,0.0555,0.075,0.055,0.0661,1000,0
+NVVEW.US,D,20230822,000000,0.051,0.065,0.050899,0.065,8900,0
+NVVEW.US,D,20230823,000000,0.06,0.064,0.06,0.0601,1078,0
+NVVEW.US,D,20230824,000000,0.0658,0.068,0.05,0.068,18286,0
+NVVEW.US,D,20230825,000000,0.0525,0.075,0.045,0.045,11135,0
+NVVEW.US,D,20230828,000000,0.0748,0.0748,0.0683,0.0683,5567,0
+NVVEW.US,D,20230829,000000,0.043,0.0682,0.043,0.051101,22015,0
+NVVEW.US,D,20230830,000000,0.07,0.0746,0.07,0.07,4361,0
+NVVEW.US,D,20230831,000000,0.0699,0.0699,0.067101,0.0676,1488,0
+NVVEW.US,D,20230901,000000,0.062999,0.062999,0.045,0.0451,7382,0
+NVVEW.US,D,20230905,000000,0.0495,0.05,0.045,0.045,5490,0
+NVVEW.US,D,20230906,000000,0.05,0.0689,0.0402,0.0545,14711,0
+NVVEW.US,D,20230907,000000,0.042,0.054,0.04,0.054,18996,0
+NVVEW.US,D,20230908,000000,0.0589,0.0589,0.04,0.055,6552,0
+NVVEW.US,D,20230911,000000,0.042855,0.042855,0.04,0.04,11070,0
+NVVEW.US,D,20230912,000000,0.0449,0.0498,0.035,0.0356,33791,0
+NVVEW.US,D,20230913,000000,0.0362,0.0474,0.0351,0.0351,4483,0
+NVVEW.US,D,20230914,000000,0.0374,0.0397,0.035,0.035,3361,0
+NVVEW.US,D,20230915,000000,0.0363,0.0398,0.036,0.0381,2516,0
+NVVEW.US,D,20230918,000000,0.035,0.037451,0.035,0.0351,10046,0
+NVVEW.US,D,20230919,000000,0.035,0.035551,0.0329,0.033,25051,0
+NVVEW.US,D,20230920,000000,0.0349,0.0366,0.03,0.035,41962,0
+NVVEW.US,D,20230921,000000,0.0301,0.0325,0.03,0.03,35204,0
+NVVEW.US,D,20230922,000000,0.0305,0.0305,0.0275,0.0288,21380,0
+NVVEW.US,D,20230925,000000,0.0288,0.0366,0.0288,0.0288,17881,0
+NVVEW.US,D,20230926,000000,0.0312,0.0349,0.0275,0.028,2104,0
+NVVEW.US,D,20230927,000000,0.029999,0.0498,0.029926,0.03,22937,0
+NVVEW.US,D,20230928,000000,0.0386,0.045,0.03,0.03,3084,0
+NVVEW.US,D,20230929,000000,0.034999,0.04,0.0277,0.0278,38943,0
+NVVEW.US,D,20231002,000000,0.0278,0.028,0.025,0.0252,18198,0
+NVVEW.US,D,20231003,000000,0.0257,0.0257,0.0241,0.0251,40555,0
+NVVEW.US,D,20231004,000000,0.0251,0.0251,0.02,0.02,30610,0
+NVVEW.US,D,20231005,000000,0.0205,0.025,0.0205,0.025,11300,0
+NVVEW.US,D,20231006,000000,0.0286,0.0312,0.0222,0.03,10200,0
+NVVEW.US,D,20231009,000000,0.0386,0.039,0.0221,0.035,2001,0
+NVVEW.US,D,20231010,000000,0.0386,0.04,0.0231,0.039,5018,0
+NVVEW.US,D,20231011,000000,0.0234,0.04,0.0232,0.04,2350,0
+NVVEW.US,D,20231013,000000,0.0366,0.0398,0.0238,0.0386,9976,0
+NVVEW.US,D,20231016,000000,0.0235,0.0337,0.0222,0.0337,7299,0
+NVVEW.US,D,20231017,000000,0.026,0.027628,0.026,0.027628,1982,0
+NVVEW.US,D,20231018,000000,0.0221,0.0372,0.0221,0.0372,6744,0
+NVVEW.US,D,20231019,000000,0.0241,0.0307,0.024,0.0307,2640,0
+NVVEW.US,D,20231023,000000,0.03,0.03,0.02,0.022,3840,0
+NVVEW.US,D,20231024,000000,0.022101,0.03,0.0202,0.0267,1907,0
+NVVEW.US,D,20231025,000000,0.0255,0.061,0.0255,0.0402,183960,0
+NVVEW.US,D,20231026,000000,0.035,0.0353,0.0259,0.029,13201,0
+NVVEW.US,D,20231027,000000,0.03,0.03,0.024,0.024,4027,0
+NVVEW.US,D,20231030,000000,0.024101,0.0348,0.023,0.03,54495,0
+NVVEW.US,D,20231031,000000,0.0252,0.0343,0.025,0.0343,13190,0
+NVVEW.US,D,20231102,000000,0.0397,0.04,0.0277,0.04,15537,0
+NVVEW.US,D,20231103,000000,0.038443,0.038443,0.028,0.028,4672,0
+NVVEW.US,D,20231106,000000,0.024,0.027,0.024,0.027,25595,0
+NVVEW.US,D,20231108,000000,0.0388,0.04,0.0381,0.0381,14978,0
+NVVEW.US,D,20231109,000000,0.03,0.034501,0.029,0.034501,860,0
+NVVEW.US,D,20231110,000000,0.029,0.04,0.029,0.04,20766,0
+NVVEW.US,D,20231114,000000,0.029101,0.039,0.029,0.039,2262,0
+NVVEW.US,D,20231115,000000,0.0301,0.0301,0.0301,0.0301,1199,0
+NVVEW.US,D,20231116,000000,0.034,0.04,0.029,0.04,26442,0
+NVVEW.US,D,20231117,000000,0.03,0.03,0.026,0.0285,357401,0
+NVVEW.US,D,20231120,000000,0.029,0.029,0.029,0.029,1400,0
+NVVEW.US,D,20231121,000000,0.029,0.031921,0.02,0.02,24068,0
+NVVEW.US,D,20231122,000000,0.02259,0.02259,0.0211,0.0222,7669,0
+NVVEW.US,D,20231124,000000,0.0211,0.0231,0.021,0.021,21465,0
+NVVEW.US,D,20231127,000000,0.021,0.0239,0.0201,0.0205,3344,0
+NVVEW.US,D,20231128,000000,0.02185,0.02185,0.02,0.02,8219,0
+NVVEW.US,D,20231129,000000,0.0223,0.0236,0.021,0.0226,8093,0
+NVVEW.US,D,20231130,000000,0.02,0.0239,0.02,0.0239,7128,0
+NVVEW.US,D,20231201,000000,0.0225,0.0225,0.02,0.02,9410,0
+NVVEW.US,D,20231204,000000,0.02,0.02,0.0101,0.011,31295,0
+NVVEW.US,D,20231205,000000,0.0175,0.025,0.0175,0.0241,44605,0
+NVVEW.US,D,20231206,000000,0.0225,0.0226,0.02125,0.0226,4153,0
+NVVEW.US,D,20231207,000000,0.0227,0.0228,0.0227,0.0228,2342,0
+NVVEW.US,D,20231208,000000,0.0228,0.0228,0.0226,0.0226,8137,0
+NVVEW.US,D,20231211,000000,0.0225,0.0226,0.0225,0.0225,6443,0
+NVVEW.US,D,20231212,000000,0.0225,0.0225,0.013,0.015,23041,0
+NVVEW.US,D,20231213,000000,0.0095,0.025,0.0095,0.024953,8714,0
+NVVEW.US,D,20231214,000000,0.0133,0.0299,0.0133,0.02,26500,0
+NVVEW.US,D,20231215,000000,0.0167,0.0167,0.0136,0.0137,3853,0
+NVVEW.US,D,20231218,000000,0.0139,0.0219,0.012,0.0135,10545,0
+NVVEW.US,D,20231219,000000,0.0121,0.0298,0.0121,0.02,13050,0
+NVVEW.US,D,20231220,000000,0.0143,0.02,0.0142,0.02,6420,0
+NVVEW.US,D,20231221,000000,0.0166,0.02,0.012,0.02,14489,0
+NVVEW.US,D,20231222,000000,0.0233,0.0235,0.0141,0.0143,5245,0
+NVVEW.US,D,20231226,000000,0.013,0.0144,0.013,0.0144,23846,0
+NVVEW.US,D,20231227,000000,0.012,0.0152,0.012,0.0151,64329,0
+NVVEW.US,D,20231228,000000,0.015,0.0239,0.0121,0.0199,22774,0
+NVVEW.US,D,20231229,000000,0.015,0.0218,0.0125,0.0173,35383,0
+NVVEW.US,D,20240102,000000,0.024501,0.026899,0.0151,0.0151,25617,0
+NVVEW.US,D,20240103,000000,0.0239,0.0241,0.0152,0.0153,2700,0
+NVVEW.US,D,20240104,000000,0.0151,0.022,0.0151,0.0185,2025,0
+NVVEW.US,D,20240105,000000,0.015301,0.024,0.0152,0.023,17192,0
+NVVEW.US,D,20240108,000000,0.03,0.03,0.0164,0.028,5926,0
+NVVEW.US,D,20240109,000000,0.027,0.027,0.0165,0.027,2551,0
+NVVEW.US,D,20240110,000000,0.02,0.0281,0.0195,0.0281,8500,0
+NVVEW.US,D,20240111,000000,0.0251,0.0251,0.0251,0.0251,310,0
+NVVEW.US,D,20240112,000000,0.028,0.028,0.02,0.0279,16841,0
+NVVEW.US,D,20240116,000000,0.028,0.028,0.0202,0.0279,3293,0
+NVVEW.US,D,20240117,000000,0.0209,0.0278,0.0153,0.0155,6640,0
+NVVEW.US,D,20240118,000000,0.0156,0.0198,0.0156,0.0157,6778,0
+NVVEW.US,D,20240119,000000,0.02,0.0202,0.02,0.02,5550,0
+NVVEW.US,D,20240122,000000,0.017749,0.02,0.0154,0.016,5901,0
+NVVEW.US,D,20240123,000000,0.02,0.04,0.02,0.0301,76238,0
+NVVEW.US,D,20240124,000000,0.08,0.0975,0.0355,0.0355,221476,0
+NVVEW.US,D,20240125,000000,0.062,0.062,0.0342,0.0499,12712,0
+NVVEW.US,D,20240126,000000,0.0494,0.0494,0.0312,0.0438,7459,0
+NVVEW.US,D,20240129,000000,0.04,0.0485,0.04,0.0485,5381,0
+NVVEW.US,D,20240130,000000,0.04,0.065,0.04,0.0548,160315,0
+NVVEW.US,D,20240131,000000,0.04,0.0474,0.04,0.043,198659,0
+NVVEW.US,D,20240201,000000,0.04,0.0467,0.04,0.0437,15759,0
+NVVEW.US,D,20240202,000000,0.04,0.0404,0.032,0.0331,33112,0
+NVVEW.US,D,20240205,000000,0.0351,0.0399,0.035,0.035,2011,0
+NVVEW.US,D,20240206,000000,0.0396,0.0399,0.0324,0.0354,2015,0
+NVVEW.US,D,20240207,000000,0.032,0.038,0.032,0.033061,33962,0
+NVVEW.US,D,20240208,000000,0.039,0.039,0.032,0.032,15811,0
+NVVEW.US,D,20240209,000000,0.0312,0.0312,0.0206,0.0311,63179,0
+NVVEW.US,D,20240212,000000,0.0449,0.0449,0.029367,0.0349,14062,0
+NVVEW.US,D,20240213,000000,0.03,0.033,0.03,0.03,4831,0
+NVVEW.US,D,20240214,000000,0.0303,0.0303,0.03,0.03,584,0
+NVVEW.US,D,20240215,000000,0.029,0.0291,0.029,0.0291,1608,0
+NVVEW.US,D,20240216,000000,0.033,0.0397,0.029,0.029101,18301,0
+NVVEW.US,D,20240220,000000,0.029,0.0389,0.029,0.0389,2805,0
+NVVEW.US,D,20240221,000000,0.03,0.034,0.029,0.0317,4004,0
+NVVEW.US,D,20240222,000000,0.0392,0.0392,0.029,0.0392,1601,0
+NVVEW.US,D,20240223,000000,0.0393,0.0393,0.0292,0.0391,3241,0
+NVVEW.US,D,20240226,000000,0.0294,0.0388,0.0294,0.0294,2720,0
+NVVEW.US,D,20240227,000000,0.03,0.03,0.029,0.03,17192,0
+NVVEW.US,D,20240228,000000,0.03,0.0388,0.029,0.0387,8381,0
+NVVEW.US,D,20240229,000000,0.0293,0.031001,0.029,0.031001,28076,0
+NVVEW.US,D,20240301,000000,0.029,0.0291,0.029,0.0291,5230,0
+NVVEW.US,D,20240304,000000,0.031001,0.031001,0.0299,0.0299,1448,0
+NVVEW.US,D,20240305,000000,0.031,0.031,0.029,0.029,4375,0
+NVVEW.US,D,20240306,000000,0.0301,0.031549,0.0301,0.031549,3865,0
+NVVEW.US,D,20240307,000000,0.0312,0.0315,0.029,0.0315,2863,0
+NVVEW.US,D,20240308,000000,0.03,0.0315,0.029,0.0311,3612,0
+NVVEW.US,D,20240311,000000,0.0311,0.0329,0.0301,0.0329,33199,0
+NVVEW.US,D,20240312,000000,0.0329,0.0329,0.0291,0.0292,7595,0
+NVVEW.US,D,20240313,000000,0.0329,0.0329,0.0297,0.031499,12871,0
+NVVEW.US,D,20240314,000000,0.029,0.03,0.029,0.0291,3470,0
+NVVEW.US,D,20240315,000000,0.029,0.03,0.029,0.03,10001,0
+NVVEW.US,D,20240318,000000,0.03,0.03,0.03,0.03,10125,0
+NVVEW.US,D,20240319,000000,0.029,0.0291,0.029,0.029,318,0
+NVVEW.US,D,20240320,000000,0.029,0.029699,0.0251,0.0251,5530,0
+NVVEW.US,D,20240321,000000,0.0251,0.0298,0.0251,0.027,3743,0
+NVVEW.US,D,20240322,000000,0.0254,0.0298,0.0254,0.0298,3301,0
+NVVEW.US,D,20240325,000000,0.029,0.0291,0.025,0.025,12945,0
+NVVEW.US,D,20240326,000000,0.026511,0.029,0.025,0.029,12011,0
+NVVEW.US,D,20240327,000000,0.025,0.0297,0.025,0.0297,37542,0
+NVVEW.US,D,20240328,000000,0.0296,0.03,0.0254,0.0299,27100,0
+NVVEW.US,D,20240401,000000,0.0259,0.0295,0.025,0.025,17600,0
+NVVEW.US,D,20240402,000000,0.025,0.0286,0.025,0.025,17628,0
+NVVEW.US,D,20240403,000000,0.025,0.0284,0.025,0.0283,17109,0
+NVVEW.US,D,20240404,000000,0.029,0.029,0.0267,0.0267,4200,0
+NVVEW.US,D,20240405,000000,0.025,0.0289,0.025,0.0289,16885,0
+NVVEW.US,D,20240408,000000,0.025201,0.0253,0.0251,0.0251,4302,0
+NVVEW.US,D,20240409,000000,0.0252,0.0252,0.0252,0.0252,2000,0
+NVVEW.US,D,20240410,000000,0.027872,0.027872,0.0251,0.0267,3819,0
+NVVEW.US,D,20240411,000000,0.028,0.028,0.025085,0.025085,4700,0
+NVVEW.US,D,20240412,000000,0.0253,0.0253,0.0253,0.0253,438,0
+NVVEW.US,D,20240415,000000,0.0253,0.0277,0.025,0.0277,18950,0
+NVVEW.US,D,20240416,000000,0.025,0.0277,0.025,0.0276,26181,0
+NVVEW.US,D,20240417,000000,0.0255,0.0256,0.025,0.0251,11691,0
+NVVEW.US,D,20240418,000000,0.0251,0.0251,0.025,0.025,2000,0
+NVVEW.US,D,20240419,000000,0.025,0.0274,0.025,0.0274,14505,0
+NVVEW.US,D,20240422,000000,0.025,0.026,0.025,0.026,465,0
+NVVEW.US,D,20240423,000000,0.025,0.025,0.025,0.025,150,0
+NVVEW.US,D,20240424,000000,0.025,0.0253,0.025,0.025101,1440,0
+NVVEW.US,D,20240425,000000,0.0255,0.0274,0.025,0.0274,2224,0
+NVVEW.US,D,20240426,000000,0.025,0.0273,0.025,0.0273,12900,0
+NVVEW.US,D,20240429,000000,0.026151,0.0273,0.025,0.0251,6012,0
+NVVEW.US,D,20240430,000000,0.0258,0.0422,0.0252,0.0256,305804,0
+NVVEW.US,D,20240501,000000,0.0279,0.0279,0.0279,0.0279,1000,0
+NVVEW.US,D,20240503,000000,0.0256,0.0294,0.0255,0.0255,4555,0
+NVVEW.US,D,20240506,000000,0.025,0.0251,0.025,0.0251,30500,0
+NVVEW.US,D,20240507,000000,0.025,0.0275,0.025,0.0262,2287,0
+NVVEW.US,D,20240508,000000,0.0272,0.0276,0.0256,0.0256,27134,0
+NVVEW.US,D,20240513,000000,0.0255,0.0255,0.025,0.0251,13624,0
+NVVEW.US,D,20240514,000000,0.0251,0.0295,0.025,0.0295,4199,0
+NVVEW.US,D,20240515,000000,0.0251,0.0251,0.0191,0.0201,42506,0
+NVVEW.US,D,20240516,000000,0.0201,0.0239,0.0201,0.021,10050,0
+NVVEW.US,D,20240517,000000,0.021,0.0211,0.021,0.0211,4087,0
+NVVEW.US,D,20240520,000000,0.021,0.0239,0.021,0.0239,2846,0
+NVVEW.US,D,20240521,000000,0.021,0.0213,0.021,0.0213,30606,0
+NVVEW.US,D,20240522,000000,0.0212,0.0212,0.0142,0.021,32939,0
+NVVEW.US,D,20240523,000000,0.0148,0.0197,0.0148,0.0197,250,0
+NVVEW.US,D,20240524,000000,0.0151,0.0235,0.0151,0.0176,6729,0
+NVVEW.US,D,20240528,000000,0.0187,0.0189,0.0187,0.0189,560,0
+NVVEW.US,D,20240529,000000,0.0238,0.0238,0.02098,0.02098,4494,0
+NVVEW.US,D,20240530,000000,0.02,0.0226,0.02,0.021,34403,0
+NVVEW.US,D,20240531,000000,0.0234,0.0234,0.0234,0.0234,10010,0
+NVVEW.US,D,20240603,000000,0.02,0.02,0.02,0.02,900,0
+NVVEW.US,D,20240604,000000,0.02,0.02,0.02,0.02,185,0
+NVVEW.US,D,20240605,000000,0.0189,0.05,0.0189,0.028,1133428,0
+NVVEW.US,D,20240606,000000,0.028,0.0297,0.023,0.0239,79483,0
+NVVEW.US,D,20240607,000000,0.023,0.0263,0.02,0.02,71206,0
+NVVEW.US,D,20240610,000000,0.0225,0.0225,0.0177,0.0198,43094,0
+NVVEW.US,D,20240611,000000,0.0195,0.022,0.0193,0.0202,13123,0
+NVVEW.US,D,20240612,000000,0.01961,0.0247,0.01961,0.0247,47670,0
+NVVEW.US,D,20240613,000000,0.0183,0.0234,0.0182,0.0234,7793,0
+NVVEW.US,D,20240614,000000,0.02,0.0231,0.0177,0.0231,18977,0
+NVVEW.US,D,20240617,000000,0.02,0.02,0.0177,0.0196,28884,0
+NVVEW.US,D,20240618,000000,0.0176,0.017601,0.0152,0.0176,82121,0
+NVVEW.US,D,20240620,000000,0.0175,0.0175,0.0145,0.0173,164948,0
+NVVEW.US,D,20240621,000000,0.0166,0.0167,0.0166,0.0167,7822,0
+NVVEW.US,D,20240624,000000,0.01949,0.01949,0.0183,0.0183,200,0
+NVVEW.US,D,20240626,000000,0.0147,0.0199,0.0147,0.0195,56902,0
+NVVEW.US,D,20240627,000000,0.0195,0.024499,0.018299,0.0196,37226,0
+NVVEW.US,D,20240628,000000,0.02,0.0204,0.017301,0.0176,71365,0
+NVVEW.US,D,20240701,000000,0.0145,0.0218,0.0145,0.021,8511,0
+NVVEW.US,D,20240702,000000,0.019,0.021,0.0153,0.021,11828,0
+NVVEW.US,D,20240705,000000,0.021,0.021,0.0189,0.0192,7156,0
+NVVEW.US,D,20240708,000000,0.0171,0.0208,0.0171,0.0208,2200,0
+NVVEW.US,D,20240710,000000,0.0189,0.0208,0.017,0.0208,1120,0
+NVVEW.US,D,20240712,000000,0.0171,0.0193,0.0161,0.0193,4462,0
+NVVEW.US,D,20240715,000000,0.0156,0.02,0.0156,0.02,3675,0
+NVVEW.US,D,20240716,000000,0.0163,0.0197,0.0162,0.018,1712,0
+NVVEW.US,D,20240717,000000,0.0156,0.02,0.0155,0.0198,8878,0
+NVVEW.US,D,20240719,000000,0.0151,0.0197,0.0151,0.0197,1660,0
+NVVEW.US,D,20240723,000000,0.0152,0.0196,0.0151,0.0196,5195,0
+NVVEW.US,D,20240724,000000,0.0199,0.0199,0.0157,0.018899,4060,0
+NVVEW.US,D,20240725,000000,0.0197,0.02,0.015978,0.0197,68136,0
+NVVEW.US,D,20240726,000000,0.0196,0.0198,0.016001,0.0197,4398,0
+NVVEW.US,D,20240729,000000,0.017,0.0199,0.017,0.0199,6760,0
+NVVEW.US,D,20240730,000000,0.0199,0.0199,0.0178,0.0199,2301,0
+NVVEW.US,D,20240731,000000,0.02,0.02,0.0173,0.0182,9886,0
+NVVEW.US,D,20240801,000000,0.0174,0.0178,0.017,0.0178,2561,0
+NVVEW.US,D,20240802,000000,0.0197,0.02,0.0171,0.02,5645,0
+NVVEW.US,D,20240806,000000,0.0171,0.02,0.017,0.02,10900,0
+NVVEW.US,D,20240807,000000,0.0192,0.0192,0.017,0.019,1743,0
+NVVEW.US,D,20240809,000000,0.019,0.019,0.019,0.019,500,0
+NVVEW.US,D,20240812,000000,0.019,0.019,0.0172,0.018056,1798,0
+NVVEW.US,D,20240813,000000,0.0172,0.019,0.0172,0.019,1888,0
+NVVEW.US,D,20240814,000000,0.0173,0.0189,0.0172,0.0189,1200,0
+NVVEW.US,D,20240815,000000,0.019,0.019,0.0172,0.018056,8293,0
+NVVEW.US,D,20240816,000000,0.0181,0.0181,0.0181,0.0181,1460,0
+NVVEW.US,D,20240819,000000,0.0175,0.0185,0.0153,0.018,12050,0
+NVVEW.US,D,20240821,000000,0.0153,0.018,0.0152,0.01735,2950,0
+NVVEW.US,D,20240823,000000,0.0151,0.0174,0.0151,0.0174,8900,0
+NVVEW.US,D,20240826,000000,0.0156,0.0172,0.0101,0.0171,28437,0
+NVVEW.US,D,20240827,000000,0.012,0.0168,0.012,0.0168,10086,0
+NVVEW.US,D,20240828,000000,0.0126,0.0143,0.0126,0.0143,10614,0
+NVVEW.US,D,20240829,000000,0.0168,0.0169,0.0121,0.016799,7361,0
+NVVEW.US,D,20240830,000000,0.0138,0.0169,0.0138,0.0169,301,0
+NVVEW.US,D,20240903,000000,0.016,0.016,0.0159,0.016,1982,0
+NVVEW.US,D,20240904,000000,0.0132,0.016,0.0132,0.016,311,0
+NVVEW.US,D,20240905,000000,0.0131,0.0131,0.01305,0.0131,35600,0
+NVVEW.US,D,20240906,000000,0.014,0.014,0.013,0.013,4213,0
+NVVEW.US,D,20240909,000000,0.011374,0.0157,0.011374,0.0157,7556,0
+NVVEW.US,D,20240910,000000,0.0158,0.0159,0.0157,0.0157,1156,0
+NVVEW.US,D,20240911,000000,0.0159,0.0159,0.0116,0.014,29612,0
+NVVEW.US,D,20240912,000000,0.014,0.014,0.0128,0.0128,21139,0
+NVVEW.US,D,20240913,000000,0.011501,0.016,0.011501,0.0159,43728,0
+NVVEW.US,D,20240916,000000,0.013751,0.0144,0.013,0.0144,3221,0
+NVVEW.US,D,20240917,000000,0.014415,0.0145,0.013,0.0145,29262,0
+NVVEW.US,D,20240918,000000,0.014427,0.0186,0.014427,0.0176,111213,0
+NVVEW.US,D,20240919,000000,0.014601,0.0179,0.014601,0.0179,405,0
+NVVEW.US,D,20240920,000000,0.0178,0.0181,0.0148,0.0179,2675,0
+NVVEW.US,D,20240923,000000,0.0652,0.1178,0.0351,0.0506,5108737,0
+NVVEW.US,D,20240924,000000,0.0448,0.05,0.0301,0.0391,422868,0
+NVVEW.US,D,20240925,000000,0.0384,0.042918,0.0381,0.0405,300252,0
+NVVEW.US,D,20240926,000000,0.0346,0.0454,0.0304,0.032,221075,0
+NVVEW.US,D,20240927,000000,0.034,0.034,0.031,0.0331,75346,0
+NVVEW.US,D,20240930,000000,0.0332,0.0341,0.0238,0.0245,78636,0
+NVVEW.US,D,20241001,000000,0.0289,0.0321,0.026,0.0305,94422,0
+NVVEW.US,D,20241002,000000,0.026,0.0292,0.026,0.0288,29664,0
+NVVEW.US,D,20241003,000000,0.0288,0.03,0.0273,0.03,20143,0
+NVVEW.US,D,20241004,000000,0.028,0.03,0.0276,0.03,38181,0
+NVVEW.US,D,20241007,000000,0.03,0.03,0.027999,0.0292,61617,0
+NVVEW.US,D,20241008,000000,0.03,0.03,0.0285,0.0288,24406,0
+NVVEW.US,D,20241009,000000,0.028,0.0379,0.0264,0.0367,140440,0
+NVVEW.US,D,20241010,000000,0.033797,0.035799,0.028001,0.035799,6395,0
+NVVEW.US,D,20241011,000000,0.03275,0.0365,0.0303,0.036299,2266,0
+NVVEW.US,D,20241014,000000,0.03,0.0362,0.03,0.0316,74601,0
+NVVEW.US,D,20241015,000000,0.0317,0.036946,0.0316,0.0357,44064,0
+NVVEW.US,D,20241016,000000,0.0355,0.03567,0.031,0.031731,55571,0
+NVVEW.US,D,20241017,000000,0.031,0.0377,0.031,0.037499,28220,0
+NVVEW.US,D,20241018,000000,0.032,0.0373,0.032,0.0369,16710,0
+NVVEW.US,D,20241021,000000,0.0333,0.0357,0.031101,0.0357,20658,0
+NVVEW.US,D,20241022,000000,0.0356,0.0356,0.031,0.0334,22985,0
+NVVEW.US,D,20241023,000000,0.031,0.0332,0.026,0.031,31632,0
+NVVEW.US,D,20241024,000000,0.026101,0.0285,0.026,0.0266,10070,0
+NVVEW.US,D,20241025,000000,0.0261,0.028,0.0261,0.028,4155,0
+NVVEW.US,D,20241028,000000,0.026,0.027,0.0167,0.0253,33986,0
+NVVEW.US,D,20241029,000000,0.0184,0.023,0.0184,0.023,15261,0
+NVVEW.US,D,20241030,000000,0.021652,0.021652,0.0192,0.0205,6147,0
+NVVEW.US,D,20241031,000000,0.019,0.02,0.0171,0.0198,57324,0
+NVVEW.US,D,20241101,000000,0.0202,0.0328,0.0201,0.032,49668,0
+NVVEW.US,D,20241104,000000,0.0212,0.0315,0.0185,0.029499,22424,0
+NVVEW.US,D,20241105,000000,0.0202,0.0293,0.02,0.0293,14579,0
+NVVEW.US,D,20241106,000000,0.024906,0.0297,0.024,0.0295,5549,0
+NVVEW.US,D,20241107,000000,0.0293,0.029899,0.026,0.026,2641,0
+NVVEW.US,D,20241108,000000,0.0297,0.03,0.025,0.03,8065,0
+NVVEW.US,D,20241111,000000,0.024,0.03,0.024,0.0295,7684,0
+NVVEW.US,D,20241112,000000,0.025,0.0325,0.025,0.0324,9506,0
+NVVEW.US,D,20241113,000000,0.03,0.0331,0.025,0.032,23338,0
+NVVEW.US,D,20241114,000000,0.0331,0.035,0.025,0.035,23753,0
+NVVEW.US,D,20241115,000000,0.0251,0.03,0.025,0.027,3600,0
+NVVEW.US,D,20241118,000000,0.0255,0.0292,0.025,0.025,4514,0
+NVVEW.US,D,20241119,000000,0.025,0.025558,0.025,0.025,92000,0
+NVVEW.US,D,20241120,000000,0.024,0.028,0.024,0.0251,10017,0
+NVVEW.US,D,20241121,000000,0.024,0.025,0.024,0.025,7021,0
+NVVEW.US,D,20241122,000000,0.0202,0.035,0.0171,0.0297,65346,0
+NVVEW.US,D,20241125,000000,0.0213,0.024,0.0202,0.023899,15972,0
+NVVEW.US,D,20241126,000000,0.022201,0.0239,0.017299,0.0239,37257,0
+NVVEW.US,D,20241127,000000,0.0151,0.0235,0.0151,0.02,113535,0
+NVVEW.US,D,20241129,000000,0.020712,0.02175,0.0206,0.0211,5731,0
+NVVEW.US,D,20241202,000000,0.019851,0.0211,0.0186,0.0191,25593,0
+NVVEW.US,D,20241203,000000,0.02,0.02,0.0191,0.0192,2145,0
+NVVEW.US,D,20241204,000000,0.0192,0.0225,0.0192,0.0223,8811,0
+NVVEW.US,D,20241205,000000,0.02,0.0217,0.02,0.0213,24077,0
+NVVEW.US,D,20241206,000000,0.02,0.0225,0.02,0.0213,24360,0
+NVVEW.US,D,20241209,000000,0.0202,0.0204,0.0173,0.0173,25229,0
+NVVEW.US,D,20241210,000000,0.0133,0.025,0.0133,0.024757,54124,0
+NVVEW.US,D,20241211,000000,0.0204,0.0245,0.0204,0.0204,15497,0
+NVVEW.US,D,20241212,000000,0.019,0.02,0.019,0.02,1738,0
+NVVEW.US,D,20241213,000000,0.02,0.026,0.019,0.0191,12049,0
+NVVEW.US,D,20241216,000000,0.019,0.0259,0.019,0.0191,20787,0
+NVVEW.US,D,20241217,000000,0.023,0.026,0.017485,0.0208,25954,0
+NVVEW.US,D,20241218,000000,0.0196,0.022493,0.0177,0.018,13150,0
+NVVEW.US,D,20241219,000000,0.018101,0.0194,0.0167,0.0168,21759,0
+NVVEW.US,D,20241220,000000,0.0154,0.019,0.0153,0.018062,29711,0
+NVVEW.US,D,20241223,000000,0.018999,0.019,0.0168,0.0177,27250,0
+NVVEW.US,D,20241224,000000,0.0183,0.0183,0.013,0.0152,66717,0
+NVVEW.US,D,20241226,000000,0.0165,0.0174,0.0134,0.0134,91557,0
+NVVEW.US,D,20241227,000000,0.0137,0.0154,0.0135,0.0138,99973,0
+NVVEW.US,D,20241230,000000,0.014,0.015,0.01,0.013263,103055,0
+NVVEW.US,D,20241231,000000,0.0117,0.0136,0.0116,0.0127,84705,0
+NVVEW.US,D,20250102,000000,0.0127,0.014,0.0116,0.0139,26098,0
+NVVEW.US,D,20250103,000000,0.0139,0.0164,0.012649,0.016,228096,0
+NVVEW.US,D,20250106,000000,0.0157,0.016,0.0121,0.0143,50285,0
+NVVEW.US,D,20250107,000000,0.0197,0.0199,0.0161,0.0181,22475,0
+NVVEW.US,D,20250108,000000,0.0181,0.0181,0.0133,0.0177,28672,0
+NVVEW.US,D,20250110,000000,0.0136,0.0184,0.0126,0.0171,18839,0
+NVVEW.US,D,20250113,000000,0.017,0.017,0.0142,0.01465,22951,0
+NVVEW.US,D,20250114,000000,0.014949,0.0153,0.0134,0.0153,10441,0
+NVVEW.US,D,20250115,000000,0.0245,0.0245,0.0135,0.0151,50992,0
+NVVEW.US,D,20250116,000000,0.0151,0.0172,0.0144,0.0159,5442,0
+NVVEW.US,D,20250117,000000,0.0159,0.0206,0.0143,0.0166,19615,0
+NVVEW.US,D,20250121,000000,0.0244,0.0244,0.0151,0.0181,159613,0
+NVVEW.US,D,20250122,000000,0.0202,0.0245,0.0195,0.0245,26299,0
+NVVEW.US,D,20250123,000000,0.019399,0.0244,0.0145,0.0244,3986,0
+NVVEW.US,D,20250124,000000,0.0239,0.0253,0.0145,0.0253,104858,0
+NVVEW.US,D,20250127,000000,0.0181,0.0254,0.0168,0.0212,57206,0
+NVVEW.US,D,20250128,000000,0.024,0.0288,0.0154,0.015801,368637,0
+NVVEW.US,D,20250129,000000,0.0184,0.019,0.016101,0.017,46892,0
+NVVEW.US,D,20250130,000000,0.0193,0.026,0.0152,0.018121,2606,0
+NVVEW.US,D,20250131,000000,0.0289,0.0289,0.018,0.018,111049,0
+NVVEW.US,D,20250203,000000,0.019999,0.0276,0.017649,0.0269,23055,0
+NVVEW.US,D,20250204,000000,0.0268,0.031,0.0212,0.03,417122,0
+NVVEW.US,D,20250205,000000,0.0298,0.04,0.0201,0.0385,297808,0
+NVVEW.US,D,20250206,000000,0.033,0.035,0.03,0.0311,52820,0
+NVVEW.US,D,20250207,000000,0.034,0.034,0.03,0.0322,41925,0
+NVVEW.US,D,20250210,000000,0.0388,0.045,0.03,0.039,100582,0
+NVVEW.US,D,20250211,000000,0.0324,0.038,0.0321,0.0331,12450,0
+NVVEW.US,D,20250212,000000,0.0375,0.0442,0.03111,0.039,42088,0
+NVVEW.US,D,20250213,000000,0.039,0.039,0.0316,0.033098,23447,0
+NVVEW.US,D,20250214,000000,0.0347,0.0347,0.0301,0.031,11423,0
+NVVEW.US,D,20250218,000000,0.03,0.0306,0.03,0.0301,15593,0
+NVVEW.US,D,20250219,000000,0.0301,0.0306,0.03,0.03,23581,0
+NVVEW.US,D,20250220,000000,0.03,0.035,0.03,0.0349,26336,0
+NVVEW.US,D,20250221,000000,0.0303,0.0374,0.03,0.0363,18222,0
+NVVEW.US,D,20250224,000000,0.0333,0.0333,0.03,0.03,31669,0
+NVVEW.US,D,20250225,000000,0.0319,0.0443,0.03,0.036,72119,0
+NVVEW.US,D,20250226,000000,0.033,0.0395,0.03,0.0301,33942,0
+NVVEW.US,D,20250227,000000,0.0302,0.0386,0.0302,0.0386,2529,0
+NVVEW.US,D,20250228,000000,0.0403,0.06,0.0312,0.0395,674728,0
+NVVEW.US,D,20250303,000000,0.0314,0.0339,0.026,0.0296,34989,0
+NVVEW.US,D,20250304,000000,0.0275,0.0275,0.021,0.0232,32798,0
+NVVEW.US,D,20250305,000000,0.0648,0.0648,0.027,0.0327,81069,0
+NVVEW.US,D,20250306,000000,0.0399,0.0399,0.0322,0.0399,5955,0
+NVVEW.US,D,20250307,000000,0.032251,0.0385,0.031,0.0384,2468,0
+NVVEW.US,D,20250310,000000,0.025,0.0382,0.024899,0.03,35950,0
+NVVEW.US,D,20250311,000000,0.02895,0.029,0.0218,0.026,49458,0
+NVVEW.US,D,20250312,000000,0.0221,0.025512,0.021101,0.0217,28715,0
+NVVEW.US,D,20250313,000000,0.0223,0.0223,0.0195,0.0203,107919,0
+NVVEW.US,D,20250314,000000,0.021149,0.0212,0.019,0.0193,39403,0
+NVVEW.US,D,20250317,000000,0.02,0.0205,0.0184,0.0195,22029,0
+NVVEW.US,D,20250318,000000,0.02,0.0238,0.0166,0.0238,27679,0
+NVVEW.US,D,20250319,000000,0.022912,0.022912,0.0228,0.0228,3750,0
+NVVEW.US,D,20250321,000000,0.01935,0.022,0.0167,0.020232,53914,0
+NVVEW.US,D,20250324,000000,0.0167,0.0212,0.0167,0.0212,1027,0
+NVVEW.US,D,20250325,000000,0.023,0.023,0.021,0.0227,2507,0
+NVVEW.US,D,20250326,000000,0.023,0.023,0.02,0.0226,6468,0
+NVVEW.US,D,20250327,000000,0.02,0.0213,0.017,0.0172,9708,0
+NVVEW.US,D,20250328,000000,0.0172,0.0198,0.0172,0.0172,5005,0
+NVVEW.US,D,20250331,000000,0.0172,0.0173,0.0172,0.0172,2578,0
+NVVEW.US,D,20250401,000000,0.0173,0.0183,0.015,0.0164,14674,0
+NVVEW.US,D,20250402,000000,0.015,0.0179,0.0146,0.0162,7152,0
+NVVEW.US,D,20250403,000000,0.0162,0.018601,0.0162,0.0174,1536,0
+NVVEW.US,D,20250404,000000,0.01499,0.0174,0.01499,0.0174,5111,0
+NVVEW.US,D,20250407,000000,0.0149,0.0162,0.0149,0.0162,20632,0
+NVVEW.US,D,20250408,000000,0.0149,0.0173,0.0149,0.0173,5000,0
+NVVEW.US,D,20250409,000000,0.0173,0.0173,0.0149,0.0173,4324,0
+NVVEW.US,D,20250410,000000,0.0149,0.0172,0.0146,0.015,6600,0
+NVVEW.US,D,20250411,000000,0.0149,0.0175,0.0137,0.0158,4190,0
+NVVEW.US,D,20250414,000000,0.0139,0.015501,0.0139,0.0155,6575,0
+NVVEW.US,D,20250415,000000,0.015,0.0173,0.015,0.017099,3401,0
+NVVEW.US,D,20250416,000000,0.0171,0.0171,0.015,0.0151,3480,0
+NVVEW.US,D,20250417,000000,0.015,0.021,0.0105,0.0124,31831,0
+NVVEW.US,D,20250421,000000,0.0209,0.0209,0.016,0.016,21323,0
+NVVEW.US,D,20250422,000000,0.0159,0.016,0.012,0.016,835,0
+NVVEW.US,D,20250423,000000,0.0159,0.016,0.0155,0.016,15818,0
+NVVEW.US,D,20250424,000000,0.016,0.0178,0.015,0.0178,12564,0
+NVVEW.US,D,20250425,000000,0.0195,0.0195,0.014,0.017599,1422,0
+NVVEW.US,D,20250428,000000,0.0142,0.0176,0.0142,0.0176,783,0
+NVVEW.US,D,20250429,000000,0.0175,0.0175,0.0145,0.017399,2865,0
+NVVEW.US,D,20250430,000000,0.014101,0.0172,0.0141,0.0172,1500,0
+NVVEW.US,D,20250501,000000,0.0151,0.0151,0.0078,0.0146,84065,0
+NVVEW.US,D,20250502,000000,0.0131,0.0144,0.0125,0.0144,11210,0
+NVVEW.US,D,20250505,000000,0.0102,0.0143,0.0101,0.012201,24312,0
+NVVEW.US,D,20250506,000000,0.0131,0.0209,0.0106,0.0145,221856,0
+NVVEW.US,D,20250507,000000,0.0108,0.017199,0.0108,0.017199,3995,0
+NVVEW.US,D,20250508,000000,0.017,0.0476,0.015001,0.0292,389924,0
+NVVEW.US,D,20250509,000000,0.0419,0.06,0.0315,0.05,1012127,0
+NVVEW.US,D,20250512,000000,0.05,0.06,0.0381,0.041451,326011,0
+NVVEW.US,D,20250513,000000,0.045101,0.061,0.0391,0.05,183240,0
+NVVEW.US,D,20250514,000000,0.045,0.0554,0.045,0.05,99968,0
+NVVEW.US,D,20250515,000000,0.055449,0.055449,0.049999,0.0553,132438,0
+NVVEW.US,D,20250516,000000,0.061,0.061,0.022,0.0375,145812,0
+NVVEW.US,D,20250519,000000,0.0405,0.0458,0.04,0.043299,44632,0
+NVVEW.US,D,20250520,000000,0.0433,0.045,0.0206,0.0259,74115,0
+NVVEW.US,D,20250521,000000,0.026,0.14,0.026,0.06,1168892,0
+NVVEW.US,D,20250522,000000,0.0596,0.0596,0.0352,0.0456,114304,0
+NVVEW.US,D,20250523,000000,0.0456,0.05,0.041,0.049999,84607,0
+NVVEW.US,D,20250527,000000,0.0501,0.0594,0.0474,0.0486,109210,0
+NVVEW.US,D,20250528,000000,0.0528,0.096,0.0486,0.058,96020,0
+NVVEW.US,D,20250529,000000,0.0579,0.07,0.0505,0.06,106914,0
+NVVEW.US,D,20250530,000000,0.06,0.07,0.06,0.0603,88286,0
+NVVEW.US,D,20250602,000000,0.07,0.0899,0.07,0.0701,177565,0
+NVVEW.US,D,20250603,000000,0.0797,0.0797,0.0431,0.0597,102853,0
+NVVEW.US,D,20250604,000000,0.0609,0.075,0.060451,0.072,43824,0
+NVVEW.US,D,20250605,000000,0.06605,0.095,0.0601,0.08,67652,0
+NVVEW.US,D,20250606,000000,0.0799,0.08,0.0712,0.076789,12760,0
+NVVEW.US,D,20250609,000000,0.0796,0.1,0.0457,0.06,112827,0
+NVVEW.US,D,20250610,000000,0.06,0.0704,0.06,0.0704,36363,0
+NVVEW.US,D,20250611,000000,0.0602,0.07497,0.0599,0.0698,51570,0
+NVVEW.US,D,20250612,000000,0.062,0.065,0.0455,0.0648,180147,0
+NVVEW.US,D,20250613,000000,0.0502,0.0599,0.0489,0.0501,31814,0
+NVVEW.US,D,20250616,000000,0.05,0.057,0.05,0.057,18898,0
+NVVEW.US,D,20250617,000000,0.056,0.056,0.0477,0.0479,14285,0
+NVVEW.US,D,20250618,000000,0.0498,0.0498,0.0274,0.029,449765,0
+NVVEW.US,D,20250620,000000,0.0426,0.043,0.0275,0.0285,431475,0
+NVVEW.US,D,20250623,000000,0.0276,0.0319,0.0216,0.0234,110872,0
+NVVEW.US,D,20250624,000000,0.0215,0.0428,0.0215,0.035,193035,0
+NVVEW.US,D,20250625,000000,0.0345,0.0345,0.0238,0.0344,47520,0
+NVVEW.US,D,20250626,000000,0.03,0.030001,0.0261,0.03,37797,0
+NVVEW.US,D,20250627,000000,0.032,0.033999,0.0233,0.0241,100621,0
+NVVEW.US,D,20250630,000000,0.0239,0.0254,0.0239,0.0247,22597,0
+NVVEW.US,D,20250701,000000,0.0235,0.0247,0.02,0.0247,72067,0
+NVVEW.US,D,20250702,000000,0.0211,0.0247,0.0211,0.0246,22992,0
+NVVEW.US,D,20250703,000000,0.026,0.026,0.0217,0.0251,29213,0
+NVVEW.US,D,20250707,000000,0.022,0.022,0.022,0.022,985,0
+NVVEW.US,D,20250708,000000,0.024,0.0257,0.0233,0.0233,74337,0
+NVVEW.US,D,20250709,000000,0.0251,0.0253,0.0226,0.0227,33016,0
+NVVEW.US,D,20250710,000000,0.022,0.025,0.022,0.025,49302,0
+NVVEW.US,D,20250711,000000,0.0228,0.0239,0.0205,0.0206,37456,0
+NVVEW.US,D,20250714,000000,0.0238,0.0238,0.0219,0.0219,8251,0
+NVVEW.US,D,20250715,000000,0.0229,0.025877,0.021,0.025,59091,0
+NVVEW.US,D,20250716,000000,0.022,0.0244,0.0215,0.0216,40518,0
+NVVEW.US,D,20250717,000000,0.0297,0.0297,0.024,0.024,14759,0
+NVVEW.US,D,20250718,000000,0.024,0.028,0.024,0.028,137633,0
+NVVEW.US,D,20250721,000000,0.028,0.028,0.026,0.0278,43558,0
+NVVEW.US,D,20250722,000000,0.0261,0.0278,0.0261,0.0261,27028,0
+NVVEW.US,D,20250723,000000,0.0261,0.0277,0.026,0.0261,3755,0
+NVVEW.US,D,20250724,000000,0.026,0.0276,0.0218,0.023,73895,0
+NVVEW.US,D,20250725,000000,0.0217,0.0226,0.0217,0.0218,2590,0
+NVVEW.US,D,20250728,000000,0.0226,0.0276,0.0226,0.027,100093,0
+NVVEW.US,D,20250729,000000,0.023101,0.0269,0.0231,0.0269,7030,0
+NVVEW.US,D,20250730,000000,0.024951,0.0268,0.0232,0.026,16296,0
+NVVEW.US,D,20250731,000000,0.024,0.0241,0.024,0.024,4477,0
+NVVEW.US,D,20250801,000000,0.024,0.0279,0.024,0.0279,340,0
+NVVEW.US,D,20250804,000000,0.0241,0.0277,0.0231,0.0277,38122,0
+NVVEW.US,D,20250805,000000,0.0243,0.024401,0.0243,0.0244,5196,0
+NVVEW.US,D,20250806,000000,0.0244,0.0254,0.0243,0.0254,14929,0
+NVVEW.US,D,20250807,000000,0.0244,0.0244,0.023,0.023,6660,0
+NVVEW.US,D,20250808,000000,0.02,0.0249,0.02,0.0227,9267,0
+NVVEW.US,D,20250811,000000,0.023,0.023,0.0226,0.022851,73215,0
+NVVEW.US,D,20250812,000000,0.0228,0.026,0.0228,0.0255,30419,0
+NVVEW.US,D,20250813,000000,0.0202,0.027,0.0202,0.025,25065,0
+NVVEW.US,D,20250814,000000,0.0246,0.0279,0.02,0.02,47811,0
+NVVEW.US,D,20250815,000000,0.0215,0.0228,0.0213,0.022699,7544,0
+NVVEW.US,D,20250818,000000,0.0217,0.0217,0.0214,0.0214,10037,0
+NVVEW.US,D,20250819,000000,0.0215,0.0226,0.0214,0.0226,4241,0
+NVVEW.US,D,20250820,000000,0.0216,0.0217,0.0214,0.0214,22128,0
+NVVEW.US,D,20250821,000000,0.0214,0.022599,0.0214,0.022599,25079,0
+NVVEW.US,D,20250822,000000,0.0226,0.0274,0.0216,0.02445,21500,0
+NVVEW.US,D,20250825,000000,0.0272,0.0272,0.0272,0.0272,3900,0
+NVVEW.US,D,20250826,000000,0.0273,0.0273,0.021801,0.0273,2326,0
+NVVEW.US,D,20250827,000000,0.0234,0.0274,0.02,0.0264,16156,0
+NVVEW.US,D,20250828,000000,0.0249,0.0249,0.022,0.0229,4926,0
+NVVEW.US,D,20250829,000000,0.0212,0.022,0.0167,0.0191,149445,0
+NVVEW.US,D,20250902,000000,0.020101,0.022,0.02,0.02,6865,0
+NVVEW.US,D,20250903,000000,0.0201,0.0201,0.019,0.0191,58861,0
+NVVEW.US,D,20250904,000000,0.0199,0.02,0.0069,0.0138,441773,0
+NVVEW.US,D,20250905,000000,0.019,0.0197,0.0133,0.0189,103585,0
+NVVEW.US,D,20250908,000000,0.0195,0.0198,0.0123,0.0165,98359,0
+NVVEW.US,D,20250909,000000,0.0195,0.0195,0.0195,0.0195,7650,0
+NVVEW.US,D,20250910,000000,0.0189,0.0201,0.0189,0.02,41144,0
+NVVEW.US,D,20250911,000000,0.0189,0.021,0.0189,0.0203,10225,0
+NVVEW.US,D,20250912,000000,0.0201,0.0201,0.0189,0.02,9673,0
+NVVEW.US,D,20250915,000000,0.0191,0.0191,0.0189,0.0189,13759,0
+NVVEW.US,D,20250916,000000,0.0129,0.0189,0.0129,0.0188,27687,0
+NVVEW.US,D,20250917,000000,0.0137,0.018501,0.0137,0.0185,4441,0
+NVVEW.US,D,20250918,000000,0.0148,0.0203,0.0148,0.0182,1446,0
+NVVEW.US,D,20250919,000000,0.0189,0.019,0.0189,0.019,588,0
+NVVEW.US,D,20250922,000000,0.0173,0.0199,0.0173,0.0198,13570,0
+NVVEW.US,D,20250923,000000,0.0192,0.0193,0.0131,0.0178,5327,0
+NVVEW.US,D,20250924,000000,0.014,0.0175,0.014,0.0175,6349,0
+NVVEW.US,D,20250925,000000,0.0173,0.02,0.0142,0.02,10449,0
+NVVEW.US,D,20250926,000000,0.015,0.0199,0.015,0.0171,5523,0
+NVVEW.US,D,20250929,000000,0.017,0.0171,0.0161,0.0171,3901,0
+NVVEW.US,D,20250930,000000,0.0162,0.0178,0.0161,0.0177,15365,0
+NVVEW.US,D,20251001,000000,0.0176,0.0186,0.016686,0.0186,15513,0
+NVVEW.US,D,20251002,000000,0.02,0.0201,0.02,0.0201,18251,0
+NVVEW.US,D,20251003,000000,0.0196,0.019699,0.0196,0.019699,1680,0
+NVVEW.US,D,20251006,000000,0.015,0.0198,0.015,0.0178,11205,0
+NVVEW.US,D,20251007,000000,0.0153,0.0194,0.0153,0.0194,12515,0
+NVVEW.US,D,20251008,000000,0.017,0.0228,0.0168,0.017,30069,0
+NVVEW.US,D,20251009,000000,0.0207,0.0219,0.017,0.0219,14303,0
+NVVEW.US,D,20251010,000000,0.02,0.02125,0.02,0.02,10260,0
+NVVEW.US,D,20251013,000000,0.021,0.0211,0.0198,0.0203,14046,0
+NVVEW.US,D,20251014,000000,0.02,0.0201,0.0198,0.0198,105823,0
+NVVEW.US,D,20251015,000000,0.02,0.0201,0.0172,0.0198,61437,0
+NVVEW.US,D,20251016,000000,0.0172,0.0194,0.0172,0.0194,18908,0
+NVVEW.US,D,20251017,000000,0.0172,0.019,0.0172,0.0172,14002,0
+NVVEW.US,D,20251020,000000,0.0172,0.019,0.0172,0.0189,8264,0
+NVVEW.US,D,20251021,000000,0.0196,0.0196,0.0176,0.0196,471,0
+NVVEW.US,D,20251022,000000,0.0177,0.02,0.0151,0.0153,48423,0
+NVVEW.US,D,20251023,000000,0.0184,0.0196,0.0184,0.0189,2994,0
+NVVEW.US,D,20251024,000000,0.016,0.0196,0.016,0.0196,22103,0
+NVVEW.US,D,20251027,000000,0.0196,0.0196,0.0165,0.0165,26477,0
+NVVEW.US,D,20251028,000000,0.0165,0.0186,0.0165,0.0184,11850,0
+NVVEW.US,D,20251029,000000,0.01661,0.0184,0.0166,0.0182,20007,0
+NVVEW.US,D,20251030,000000,0.0165,0.0182,0.0165,0.0175,15400,0
+NVVEW.US,D,20251031,000000,0.0167,0.0171,0.0166,0.0171,14616,0
+NVVEW.US,D,20251103,000000,0.0176,0.0176,0.0166,0.0167,5800,0
+NVVEW.US,D,20251104,000000,0.0171,0.0173,0.0167,0.0173,1000,0
+NVVEW.US,D,20251105,000000,0.02,0.021,0.0167,0.0169,194661,0
+NVVEW.US,D,20251106,000000,0.018,0.018,0.018,0.018,3032,0
+NVVEW.US,D,20251107,000000,0.0179,0.0179,0.0168,0.0178,4736,0
+NVVEW.US,D,20251110,000000,0.0179,0.018,0.0167,0.0179,12134,0
+NVVEW.US,D,20251111,000000,0.018,0.018,0.0179,0.0179,2051,0
+NVVEW.US,D,20251112,000000,0.0179,0.018,0.0166,0.018,212539,0
+NVVEW.US,D,20251113,000000,0.04,0.0498,0.0215,0.0282,3807120,0
+NVVEW.US,D,20251114,000000,0.024,0.0261,0.015,0.0188,357080,0
+NVVEW.US,D,20251117,000000,0.0179,0.0179,0.015,0.0153,182832,0
+NVVEW.US,D,20251118,000000,0.0176,0.0176,0.0152,0.0156,102617,0
+NVVEW.US,D,20251119,000000,0.0175,0.0175,0.0157,0.017,16450,0
+NVVEW.US,D,20251120,000000,0.015413,0.0165,0.0152,0.0162,101775,0
+NVVEW.US,D,20251121,000000,0.0223,0.0227,0.0175,0.0223,214118,0
+NVVEW.US,D,20251124,000000,0.02,0.0217,0.019,0.0191,28265,0
+NVVEW.US,D,20251125,000000,0.019,0.022,0.0169,0.0189,88886,0
+NVVEW.US,D,20251126,000000,0.0189,0.02,0.0171,0.019,40430,0
+NVVEW.US,D,20251128,000000,0.018,0.018,0.0176,0.0177,5200,0
+NVVEW.US,D,20251201,000000,0.017,0.019,0.0165,0.019,34939,0
+NVVEW.US,D,20251202,000000,0.0175,0.0175,0.0166,0.017499,606,0
+NVVEW.US,D,20251203,000000,0.0166,0.0172,0.0166,0.0171,1931,0
+NVVEW.US,D,20251204,000000,0.0165,0.0179,0.0162,0.0178,39950,0
+NVVEW.US,D,20251205,000000,0.0165,0.0167,0.0165,0.0166,69075,0
+NVVEW.US,D,20251208,000000,0.016,0.0179,0.0155,0.0178,58540,0
+NVVEW.US,D,20251209,000000,0.0178,0.0178,0.0156,0.0174,5000,0
+NVVEW.US,D,20251210,000000,0.01675,0.0177,0.0157,0.016951,128965,0
+NVVEW.US,D,20251211,000000,0.014,0.0152,0.0111,0.0145,123363,0
+NVVEW.US,D,20251212,000000,0.016,0.0167,0.012,0.0129,62898,0
+NVVEW.US,D,20251215,000000,0.0166,0.0186,0.012,0.0175,142627,0
+NVVEW.US,D,20251216,000000,0.017,0.017,0.0135,0.015,39187,0
+NVVEW.US,D,20251217,000000,0.015,0.017,0.0137,0.0137,19429,0
+NVVEW.US,D,20251218,000000,0.014,0.0157,0.014,0.0155,27768,0
+NVVEW.US,D,20251219,000000,0.0154,0.0154,0.0145,0.0154,350,0
+NVVEW.US,D,20251222,000000,0.0119,0.0154,0.0119,0.0146,18661,0
+NVVEW.US,D,20251223,000000,0.0145,0.0154,0.0145,0.0154,29788,0
+NVVEW.US,D,20251224,000000,0.0154,0.0154,0.0145,0.0146,20700,0
+NVVEW.US,D,20251226,000000,0.0146,0.016,0.0135,0.0147,373208,0
+NVVEW.US,D,20251229,000000,0.0145,0.014601,0.0145,0.014503,6410,0
+NVVEW.US,D,20251230,000000,0.014,0.0154,0.014,0.015201,16583,0
+NVVEW.US,D,20251231,000000,0.015,0.016,0.015,0.016,19529,0
+NVVEW.US,D,20260102,000000,0.016,0.016,0.015,0.015499,28535,0
+NVVEW.US,D,20260105,000000,0.016097,0.017,0.015,0.015,83077,0
+NVVEW.US,D,20260106,000000,0.015,0.0164,0.015,0.0163,320,0
+NVVEW.US,D,20260107,000000,0.0164,0.0343,0.0164,0.021351,2112731,0
+NVVEW.US,D,20260108,000000,0.0265,0.0355,0.0205,0.024,764125,0
+NVVEW.US,D,20260109,000000,0.024,0.024,0.0176,0.0176,243148,0
+NVVEW.US,D,20260112,000000,0.0176,0.0176,0.0151,0.0155,149963,0
+NVVEW.US,D,20260113,000000,0.0152,0.018,0.0152,0.0179,67455,0
+NVVEW.US,D,20260114,000000,0.0169,0.01739,0.0162,0.01739,19039,0
+NVVEW.US,D,20260115,000000,0.0174,0.0174,0.0162,0.0162,13231,0
+NVVEW.US,D,20260116,000000,0.0162,0.016543,0.0161,0.016299,28141,0
+NVVEW.US,D,20260120,000000,0.014,0.017399,0.014,0.017399,31326,0
+NVVEW.US,D,20260121,000000,0.0155,0.0174,0.0155,0.0166,50601,0
+NVVEW.US,D,20260122,000000,0.016,0.0164,0.015,0.0157,98375,0
+NVVEW.US,D,20260123,000000,0.0157,0.0167,0.015,0.0165,18993,0
+NVVEW.US,D,20260126,000000,0.018,0.0206,0.0165,0.017,203025,0
+NVVEW.US,D,20260127,000000,0.017,0.017,0.0145,0.014801,119964,0
+NVVEW.US,D,20260128,000000,0.0147,0.0158,0.014,0.0143,67369,0
+NVVEW.US,D,20260129,000000,0.0141,0.015,0.0135,0.0139,97853,0
+NVVEW.US,D,20260130,000000,0.0136,0.014399,0.0131,0.014399,21455,0
+NVVEW.US,D,20260202,000000,0.0143,0.0144,0.0131,0.0138,17982,0
+NVVEW.US,D,20260203,000000,0.0131,0.015199,0.0126,0.0145,17462,0
+NVVEW.US,D,20260204,000000,0.0122,0.0129,0.012,0.0128,34540,0
+NVVEW.US,D,20260205,000000,0.0127,0.0127,0.012,0.0123,2737,0
+NVVEW.US,D,20260206,000000,0.0121,0.0122,0.012,0.012,14033,0
+NVVEW.US,D,20260209,000000,0.012,0.0121,0.012,0.012,17499,0
+NVVEW.US,D,20260210,000000,0.0137,0.0137,0.012,0.012028,8690,0
+NVVEW.US,D,20260211,000000,0.01201,0.0137,0.012001,0.0137,6600,0
+NVVEW.US,D,20260212,000000,0.012,0.0137,0.012,0.012,22166,0
+NVVEW.US,D,20260213,000000,0.0128,0.0128,0.0128,0.0128,100,0
+NVVEW.US,D,20260217,000000,0.0128,0.0128,0.0127,0.0127,1533,0
+NVVEW.US,D,20260218,000000,0.0121,0.0133,0.012,0.0133,1400,0
diff --git a/daily/us/nasdaq stocks/2/nyxh.us.txt b/daily/us/nasdaq stocks/2/nyxh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edbed3bdba0c661aa6320e4c861a0076667833d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nyxh.us.txt	
@@ -0,0 +1,1104 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NYXH.US,D,20210702,000000,30.02,34.61,30,30.11,179596,0
+NYXH.US,D,20210706,000000,29.65,33,29.65,33,44315,0
+NYXH.US,D,20210707,000000,33,36.99,31.8091,34.83,47412,0
+NYXH.US,D,20210708,000000,33.95,35.8329,33.5001,34.25,18448,0
+NYXH.US,D,20210709,000000,34.25,35.5,32.896,35.5,91883,0
+NYXH.US,D,20210712,000000,34.49,35.5,34,34.62,66090,0
+NYXH.US,D,20210713,000000,33.95,35.55,33.95,35.5,37111,0
+NYXH.US,D,20210714,000000,35.605,35.605,34.17,35,36803,0
+NYXH.US,D,20210715,000000,36,36,33.83,34.29,47900,0
+NYXH.US,D,20210716,000000,34,34,33.05,33.79,47657,0
+NYXH.US,D,20210719,000000,31.9,33.2,30.85,32.92,63995,0
+NYXH.US,D,20210720,000000,32.35,33.39,32.2,33,14818,0
+NYXH.US,D,20210721,000000,32.7,33.2,32.55,33.2,1965,0
+NYXH.US,D,20210722,000000,33.3914,33.46,32.9,33,13823,0
+NYXH.US,D,20210723,000000,31.39,33.85,31.39,32.99,3126,0
+NYXH.US,D,20210726,000000,32.03,32.89,31.7871,32.69,53342,0
+NYXH.US,D,20210727,000000,32.26,33.99,31.82,32.8,50725,0
+NYXH.US,D,20210728,000000,33.5,33.5,32.485,33,35147,0
+NYXH.US,D,20210729,000000,33,33,32.4,32.5,75754,0
+NYXH.US,D,20210730,000000,32.45,32.49,32.025,32.425,2851,0
+NYXH.US,D,20210802,000000,32.27,32.92,32.03,32.92,17530,0
+NYXH.US,D,20210803,000000,32.5,32.85,32,32.43,61478,0
+NYXH.US,D,20210804,000000,32.7,32.7,31.72,32.32,7964,0
+NYXH.US,D,20210805,000000,32.65,32.65,32,32.52,27420,0
+NYXH.US,D,20210806,000000,32.17,37,31.3966,37,5602,0
+NYXH.US,D,20210809,000000,34.41,34.41,32.5,33.15,15457,0
+NYXH.US,D,20210810,000000,33.31,33.31,32.32,32.3201,3177,0
+NYXH.US,D,20210811,000000,31.65,31.94,30.68,30.98,11448,0
+NYXH.US,D,20210812,000000,31.95,32.295,30.55,30.69,5282,0
+NYXH.US,D,20210813,000000,30.75,30.75,30.525,30.525,455,0
+NYXH.US,D,20210816,000000,30.75,30.75,30.75,30.75,439,0
+NYXH.US,D,20210818,000000,30.5,31.23,30.5,31.23,1882,0
+NYXH.US,D,20210819,000000,30.16,30.16,27,28.29,5059,0
+NYXH.US,D,20210820,000000,28.711,29.905,28.711,29.905,512,0
+NYXH.US,D,20210823,000000,33,33,33,33,1825,0
+NYXH.US,D,20210824,000000,30.89,30.89,30.3707,30.77,4150,0
+NYXH.US,D,20210825,000000,30.42,31.3064,29,29.06,6215,0
+NYXH.US,D,20210826,000000,30,30,29.35,29.35,613,0
+NYXH.US,D,20210830,000000,29.76,29.76,29.76,29.76,304,0
+NYXH.US,D,20210831,000000,29.76,33,29.69,33,18695,0
+NYXH.US,D,20210901,000000,31.0607,34,31.0607,32.1,9399,0
+NYXH.US,D,20210902,000000,32,32,31.2,31.2,3620,0
+NYXH.US,D,20210903,000000,31.09,34.2,30.71,30.94,3815,0
+NYXH.US,D,20210907,000000,31.71,32.5,30.97,31.02,15531,0
+NYXH.US,D,20210908,000000,30.14,30.3,29.73,30,9389,0
+NYXH.US,D,20210909,000000,29.4957,31.15,29.4957,30.14,4007,0
+NYXH.US,D,20210913,000000,30.7,30.7,28.975,28.975,1724,0
+NYXH.US,D,20210914,000000,29.19,30,29.15,29.5,4195,0
+NYXH.US,D,20210915,000000,29.51,29.72,29.1,29.1,6719,0
+NYXH.US,D,20210916,000000,29.5643,30.34,28.5,29.96,10835,0
+NYXH.US,D,20210917,000000,30.69,30.69,30.67,30.67,267,0
+NYXH.US,D,20210920,000000,29.95,30.42,27.81,29.4,12890,0
+NYXH.US,D,20210921,000000,30.31,30.31,29.1,29.13,1365,0
+NYXH.US,D,20210922,000000,29.09,29.95,28.845,28.94,1199,0
+NYXH.US,D,20210923,000000,31.62,31.62,30.61,30.66,3518,0
+NYXH.US,D,20210924,000000,30.05,30.05,30.05,30.05,1674,0
+NYXH.US,D,20210927,000000,30.36,31.15,30.088,31.15,9759,0
+NYXH.US,D,20210928,000000,30.1119,30.1119,28.34,28.34,3006,0
+NYXH.US,D,20210929,000000,30.17,30.2499,29,29.001,1246,0
+NYXH.US,D,20210930,000000,29.24,29.2466,29.24,29.2466,292,0
+NYXH.US,D,20211001,000000,28.24,29.4,27.32,29,8796,0
+NYXH.US,D,20211004,000000,30,30.25,28.77,29.33,4973,0
+NYXH.US,D,20211005,000000,29,30.25,28.3,30.25,2726,0
+NYXH.US,D,20211006,000000,28.7,28.7,27.98,28.5,12957,0
+NYXH.US,D,20211007,000000,27.71,28,26.73,28,9824,0
+NYXH.US,D,20211008,000000,26.9,27.3345,26.9,27,1650,0
+NYXH.US,D,20211011,000000,27.545,27.545,27.02,27.02,1964,0
+NYXH.US,D,20211012,000000,27.5,29.3,26.82,27.03,16108,0
+NYXH.US,D,20211013,000000,27.03,27.1,26.72,27.1,5539,0
+NYXH.US,D,20211014,000000,27.79,27.79,26.85,26.89,1553,0
+NYXH.US,D,20211015,000000,25.94,25.99,24.24,25.5,4639,0
+NYXH.US,D,20211018,000000,24.95,24.98,21,24.6463,11422,0
+NYXH.US,D,20211019,000000,23.99,23.99,21.5868,23,9573,0
+NYXH.US,D,20211020,000000,22.9,23.5113,22.9,23.5,782,0
+NYXH.US,D,20211021,000000,22.24,22.73,20,22,36232,0
+NYXH.US,D,20211022,000000,22.94,23.93,22.46,22.85,2435,0
+NYXH.US,D,20211025,000000,23.64,24,23.64,23.65,1465,0
+NYXH.US,D,20211026,000000,24.16,25.99,22.45,24,20248,0
+NYXH.US,D,20211027,000000,22.76,24,22.76,24,914,0
+NYXH.US,D,20211028,000000,23.635,26.05,23.635,24.02,10164,0
+NYXH.US,D,20211029,000000,25.81,29.28,25.08,25.08,12420,0
+NYXH.US,D,20211101,000000,25.515,26.09,25.14,25.35,4328,0
+NYXH.US,D,20211102,000000,23.7705,25.04,23.7705,24.6,7133,0
+NYXH.US,D,20211103,000000,24.95,24.95,23.4967,24.5,2869,0
+NYXH.US,D,20211104,000000,24.45,24.45,24.45,24.45,292,0
+NYXH.US,D,20211105,000000,23.5,24.9,23,24.001,6005,0
+NYXH.US,D,20211108,000000,24.33,24.34,23.62,23.875,2138,0
+NYXH.US,D,20211109,000000,23.84,24.06,23.5,24,10260,0
+NYXH.US,D,20211111,000000,23.4,24.43,23.4,24.43,1322,0
+NYXH.US,D,20211112,000000,23.5,24.265,23.1547,23.51,11278,0
+NYXH.US,D,20211115,000000,23.81,24.275,23.48,23.48,3370,0
+NYXH.US,D,20211116,000000,23.5,23.52,22.53,23.52,20981,0
+NYXH.US,D,20211117,000000,23.26,23.92,22.82,22.82,59519,0
+NYXH.US,D,20211118,000000,22.99,22.99,22.7,22.7,1272,0
+NYXH.US,D,20211119,000000,22.5,22.94,21.535,21.56,5862,0
+NYXH.US,D,20211122,000000,21.49,21.49,21.49,21.49,600,0
+NYXH.US,D,20211123,000000,20.72,21.14,20.45,20.8,1993,0
+NYXH.US,D,20211124,000000,20.5,20.5,20.5,20.5,612,0
+NYXH.US,D,20211126,000000,20.01,20.2099,19.44,20.2099,2011,0
+NYXH.US,D,20211129,000000,19.85,20.11,19.85,20.11,788,0
+NYXH.US,D,20211130,000000,19.46,20.55,19.365,20.55,7807,0
+NYXH.US,D,20211201,000000,20.18,20.18,19.32,19.32,2797,0
+NYXH.US,D,20211202,000000,19.48,19.885,19.38,19.885,3089,0
+NYXH.US,D,20211203,000000,19.72,19.75,19.05,19.65,8768,0
+NYXH.US,D,20211206,000000,19.75,20,19.53,19.54,121376,0
+NYXH.US,D,20211207,000000,20.36,20.36,20.36,20.36,906,0
+NYXH.US,D,20211208,000000,20.32,20.32,20.18,20.18,738,0
+NYXH.US,D,20211209,000000,19.79,20,19.79,19.98,969,0
+NYXH.US,D,20211210,000000,19.5,19.62,19.5,19.62,2710,0
+NYXH.US,D,20211213,000000,19.67,19.9028,19.67,19.715,976,0
+NYXH.US,D,20211214,000000,19.31,19.75,19.31,19.5,1437,0
+NYXH.US,D,20211215,000000,19.6,20,19.6,19.715,5734,0
+NYXH.US,D,20211216,000000,19.96,19.96,19.64,19.75,5519,0
+NYXH.US,D,20211217,000000,19.75,19.96,19.67,19.7,7957,0
+NYXH.US,D,20211220,000000,19.75,19.75,19.47,19.725,929,0
+NYXH.US,D,20211221,000000,20.25,20.25,20,20,5613,0
+NYXH.US,D,20211222,000000,20.686,21.27,20.67,21.01,6115,0
+NYXH.US,D,20211227,000000,21.2,21.4,21.2,21.4,640,0
+NYXH.US,D,20211228,000000,20.82,20.82,20.82,20.82,142,0
+NYXH.US,D,20211230,000000,20.71,21.62,20.4501,21.59,4332,0
+NYXH.US,D,20211231,000000,21.59,23,21.44,23,6161,0
+NYXH.US,D,20220103,000000,21.76,22.25,21.76,22,4519,0
+NYXH.US,D,20220104,000000,21.98,22.04,21.98,22.04,485,0
+NYXH.US,D,20220105,000000,22.87,22.87,21.9857,21.9857,644,0
+NYXH.US,D,20220106,000000,22,22,21.735,21.735,795,0
+NYXH.US,D,20220107,000000,22.25,22.25,22.25,22.25,402,0
+NYXH.US,D,20220111,000000,23.0491,23.0491,23.0491,23.0491,252,0
+NYXH.US,D,20220112,000000,22.98,22.98,22.98,22.98,376,0
+NYXH.US,D,20220118,000000,21.97,22,21.97,22,397,0
+NYXH.US,D,20220119,000000,21.47,21.47,21.0468,21.0468,268,0
+NYXH.US,D,20220120,000000,21.35,21.71,20.99,21.71,2418,0
+NYXH.US,D,20220121,000000,20.7145,21.27,20.7145,20.86,995,0
+NYXH.US,D,20220125,000000,19.3886,20.2622,19.2499,19.83,7911,0
+NYXH.US,D,20220126,000000,19.02,19.5785,19.02,19.3,6467,0
+NYXH.US,D,20220127,000000,19.33,19.61,19.3,19.61,2027,0
+NYXH.US,D,20220128,000000,19.65,19.65,19.65,19.65,402,0
+NYXH.US,D,20220131,000000,19.81,19.82,19.8,19.82,1411,0
+NYXH.US,D,20220201,000000,20.31,20.31,19.845,20.07,6363,0
+NYXH.US,D,20220202,000000,19.7,20,19.7,19.8,799,0
+NYXH.US,D,20220203,000000,19.75,20.07,19.35,19.3688,6517,0
+NYXH.US,D,20220204,000000,20.6,20.6,20.23,20.23,1027,0
+NYXH.US,D,20220207,000000,20.91,20.91,20.91,20.91,195,0
+NYXH.US,D,20220208,000000,21.28,21.28,20.43,20.6462,348,0
+NYXH.US,D,20220209,000000,21.28,21.854,20.65,20.65,1018,0
+NYXH.US,D,20220211,000000,20.7467,20.7467,20.7467,20.7467,157,0
+NYXH.US,D,20220216,000000,20.23,20.23,19.76,19.76,533,0
+NYXH.US,D,20220217,000000,19.91,20.45,19.91,20.45,517,0
+NYXH.US,D,20220225,000000,19.64,19.75,19.52,19.52,1403,0
+NYXH.US,D,20220302,000000,19.57,19.57,19.57,19.57,1323,0
+NYXH.US,D,20220303,000000,19.29,19.29,19.29,19.29,117,0
+NYXH.US,D,20220304,000000,19.26,19.3,19.26,19.3,1732,0
+NYXH.US,D,20220309,000000,17.11,18.9465,17.11,18.9465,756,0
+NYXH.US,D,20220310,000000,18.57,18.9,18.08,18.16,7156,0
+NYXH.US,D,20220311,000000,18.3,18.51,18.3,18.51,501,0
+NYXH.US,D,20220315,000000,19.3,19.66,19.14,19.66,1578,0
+NYXH.US,D,20220316,000000,19.58,19.58,19.15,19.15,2808,0
+NYXH.US,D,20220317,000000,19.59,19.59,18.95,18.95,2372,0
+NYXH.US,D,20220318,000000,19.61,19.61,19.0425,19.0425,659,0
+NYXH.US,D,20220321,000000,20.02,20.03,19.25,19.61,1905,0
+NYXH.US,D,20220322,000000,19.79,19.79,19.62,19.7055,1895,0
+NYXH.US,D,20220323,000000,19.6939,19.6939,19.25,19.68,1359,0
+NYXH.US,D,20220325,000000,19.19,19.7,19,19.1,5648,0
+NYXH.US,D,20220328,000000,19.45,19.4996,18.89,19,7873,0
+NYXH.US,D,20220329,000000,18.55,18.55,18.55,18.55,350,0
+NYXH.US,D,20220330,000000,19,19.2,18.8,18.8,3483,0
+NYXH.US,D,20220331,000000,19.14,19.14,19.14,19.14,361,0
+NYXH.US,D,20220401,000000,19,19.0025,18.63,18.63,10661,0
+NYXH.US,D,20220405,000000,19,19,19,19,2751,0
+NYXH.US,D,20220406,000000,18.96,19.15,18.4424,19,4623,0
+NYXH.US,D,20220407,000000,18.525,18.525,18.525,18.525,296,0
+NYXH.US,D,20220411,000000,19.07,19.31,18.91,18.95,11248,0
+NYXH.US,D,20220413,000000,19.06,19.19,18.9,19,7164,0
+NYXH.US,D,20220418,000000,19,19.16,17.93,17.93,13059,0
+NYXH.US,D,20220419,000000,17.83,17.83,17.75,17.83,824,0
+NYXH.US,D,20220420,000000,17.8,17.8,17.72,17.72,689,0
+NYXH.US,D,20220421,000000,18.15,18.15,17.19,17.22,1557,0
+NYXH.US,D,20220428,000000,16.75,16.8332,16.69,16.8332,2638,0
+NYXH.US,D,20220429,000000,16.45,16.675,16.4,16.4,1883,0
+NYXH.US,D,20220502,000000,15.93,16.24,15.92,15.92,7034,0
+NYXH.US,D,20220504,000000,16.03,16.11,15.85,15.95,7323,0
+NYXH.US,D,20220505,000000,15.5,15.5,14.49,14.7213,2253,0
+NYXH.US,D,20220506,000000,15.54,16.0199,15.1227,15.88,9268,0
+NYXH.US,D,20220509,000000,16.01,16.01,14.22,14.48,14746,0
+NYXH.US,D,20220510,000000,15.5599,15.5599,14.245,14.35,1932,0
+NYXH.US,D,20220511,000000,14.4,14.4,14.02,14.02,1096,0
+NYXH.US,D,20220512,000000,14.08,14.28,14.02,14.13,1447,0
+NYXH.US,D,20220513,000000,14.57,14.57,12.81,13.1,8545,0
+NYXH.US,D,20220516,000000,13.66,14.0904,13.66,14.0904,909,0
+NYXH.US,D,20220517,000000,14.15,14.19,14.15,14.19,793,0
+NYXH.US,D,20220518,000000,14.8,14.8,13.93,13.94,23314,0
+NYXH.US,D,20220519,000000,14.5329,14.5329,13.48,13.7,20792,0
+NYXH.US,D,20220520,000000,14.23,14.23,12.92,13.4132,6126,0
+NYXH.US,D,20220523,000000,13.88,13.9995,13.8,13.9995,2247,0
+NYXH.US,D,20220524,000000,14,14.3899,13.7,14,8743,0
+NYXH.US,D,20220525,000000,13.08,13.9,13.06,13.65,2731,0
+NYXH.US,D,20220527,000000,13.5,13.5,12.85,13,1702,0
+NYXH.US,D,20220531,000000,11.88,12.61,11.04,12.61,5196,0
+NYXH.US,D,20220601,000000,12.2,12.61,11.46,11.795,4878,0
+NYXH.US,D,20220602,000000,13.76,13.76,13.76,13.76,632,0
+NYXH.US,D,20220603,000000,14,14.63,14,14.248,2491,0
+NYXH.US,D,20220606,000000,14.3,14.3,13.85,13.85,2750,0
+NYXH.US,D,20220609,000000,14,14.0366,13.85,13.85,4218,0
+NYXH.US,D,20220610,000000,14.28,14.28,13.85,13.85,1265,0
+NYXH.US,D,20220613,000000,12.86,12.86,12.86,12.86,316,0
+NYXH.US,D,20220614,000000,12.95,13.135,11.6408,12.1,12769,0
+NYXH.US,D,20220615,000000,11.87,12.11,11.87,11.8782,1568,0
+NYXH.US,D,20220617,000000,11.27,11.27,11.27,11.27,2218,0
+NYXH.US,D,20220621,000000,11.3,11.32,10.95,11,3507,0
+NYXH.US,D,20220622,000000,10.9,10.96,10.12,10.45,8642,0
+NYXH.US,D,20220623,000000,11.01,11.01,10.15,10.6,4303,0
+NYXH.US,D,20220624,000000,10.69,10.69,10.55,10.55,899,0
+NYXH.US,D,20220627,000000,10.64,10.64,10.64,10.64,106,0
+NYXH.US,D,20220628,000000,10.54,10.54,9.33,9.76,7444,0
+NYXH.US,D,20220629,000000,10.87,10.87,9.97,10.07,7744,0
+NYXH.US,D,20220630,000000,9.55,9.55,9.2,9.2,867,0
+NYXH.US,D,20220701,000000,9.66,9.975,8.295,8.37,149236,0
+NYXH.US,D,20220705,000000,8.43,8.43,7.85,8.24,11024,0
+NYXH.US,D,20220706,000000,8.28,8.31,7.81,8.05,8811,0
+NYXH.US,D,20220707,000000,8.11,8.2317,7.46,7.57,12471,0
+NYXH.US,D,20220708,000000,7.83,7.83,7.755,7.78,3227,0
+NYXH.US,D,20220711,000000,8.97,9.39,8.74,8.81,94328,0
+NYXH.US,D,20220712,000000,8.81,8.84,8.14,8.41,8911,0
+NYXH.US,D,20220713,000000,8.61,8.61,8.19,8.25,1125,0
+NYXH.US,D,20220714,000000,8.5813,8.81,8.3651,8.3651,2425,0
+NYXH.US,D,20220715,000000,8.69,8.875,8.645,8.85,4211,0
+NYXH.US,D,20220718,000000,9.1,9.173,9,9,7123,0
+NYXH.US,D,20220719,000000,10.55,10.912,9.55,10.1,47592,0
+NYXH.US,D,20220720,000000,10.27,10.37,10.13,10.335,11307,0
+NYXH.US,D,20220721,000000,10.405,10.415,10.39,10.39,1012,0
+NYXH.US,D,20220722,000000,10.63,10.63,9.13,9.61,7644,0
+NYXH.US,D,20220725,000000,10.18,10.18,9.31,9.95,7633,0
+NYXH.US,D,20220726,000000,10.19,10.19,9.85,9.85,3170,0
+NYXH.US,D,20220727,000000,10.13,10.13,9.99,10.08,2260,0
+NYXH.US,D,20220729,000000,10.16,10.3,10.065,10.135,2375,0
+NYXH.US,D,20220801,000000,10.05,10.1,9.9962,10.09,6496,0
+NYXH.US,D,20220802,000000,10.1,10.1,10.08,10.08,772,0
+NYXH.US,D,20220803,000000,10.08,10.1,10,10,26438,0
+NYXH.US,D,20220804,000000,10.14,10.215,9.95,10,6646,0
+NYXH.US,D,20220805,000000,10,10,10,10,719,0
+NYXH.US,D,20220808,000000,10,10.1,9.99,10,2915,0
+NYXH.US,D,20220809,000000,10.62,10.62,10.11,10.15,2685,0
+NYXH.US,D,20220810,000000,10,10.14,9.9801,9.9901,6261,0
+NYXH.US,D,20220811,000000,10.34,10.34,10.21,10.33,3043,0
+NYXH.US,D,20220812,000000,10.28,10.28,10.08,10.08,2239,0
+NYXH.US,D,20220815,000000,10.21,10.4347,10.1,10.2629,6167,0
+NYXH.US,D,20220816,000000,10.05,10.065,10,10,3059,0
+NYXH.US,D,20220817,000000,9.9145,10,9.52,10,1663,0
+NYXH.US,D,20220818,000000,9.52,9.6932,9.51,9.6932,745,0
+NYXH.US,D,20220819,000000,9.74,9.75,9.74,9.74,1509,0
+NYXH.US,D,20220822,000000,9.55,9.55,9.15,9.15,2507,0
+NYXH.US,D,20220823,000000,9.37,9.37,9.01,9.02,6709,0
+NYXH.US,D,20220824,000000,9.01,9.01,8.7,8.7,2178,0
+NYXH.US,D,20220825,000000,9.13,9.13,8.5,8.5,2065,0
+NYXH.US,D,20220829,000000,8.6,8.6,8.6,8.6,577,0
+NYXH.US,D,20220830,000000,8.81,8.81,8.3,8.3,6925,0
+NYXH.US,D,20220831,000000,8.55,8.56,8.16,8.16,13390,0
+NYXH.US,D,20220901,000000,8.1,8.1,8.1,8.1,3320,0
+NYXH.US,D,20220902,000000,8,8,8,8,3434,0
+NYXH.US,D,20220906,000000,7.99,7.99,7.25,7.62,1151,0
+NYXH.US,D,20220907,000000,7.6,7.7599,7.53,7.75,2526,0
+NYXH.US,D,20220908,000000,7.9057,7.9057,7.9057,7.9057,183,0
+NYXH.US,D,20220909,000000,7.76,7.77,7.5,7.55,2171,0
+NYXH.US,D,20220912,000000,7.58,7.58,7.55,7.55,3156,0
+NYXH.US,D,20220913,000000,7.67,7.67,7.25,7.57,3240,0
+NYXH.US,D,20220914,000000,7.5,7.5,7.38,7.4,2511,0
+NYXH.US,D,20220915,000000,7.39,7.5,7.1,7.1,1881,0
+NYXH.US,D,20220916,000000,7.0001,7.0001,7.0001,7.0001,934,0
+NYXH.US,D,20220919,000000,7.14,7.27,7.14,7.27,3109,0
+NYXH.US,D,20220920,000000,7.28,7.49,6.75,7.49,5527,0
+NYXH.US,D,20220921,000000,7.12,7.2475,7.1,7.2,2966,0
+NYXH.US,D,20220922,000000,6.62,6.62,6.62,6.62,4686,0
+NYXH.US,D,20220923,000000,6.66,6.66,6.35,6.385,2240,0
+NYXH.US,D,20220926,000000,6.36,6.37,6.36,6.37,2320,0
+NYXH.US,D,20220927,000000,6.4,6.4,6.25,6.25,2789,0
+NYXH.US,D,20220928,000000,6.23,6.23,6.23,6.23,2809,0
+NYXH.US,D,20220929,000000,6.32,6.32,6.25,6.25,2780,0
+NYXH.US,D,20220930,000000,6.3,6.3,6.3,6.3,665,0
+NYXH.US,D,20221003,000000,6.04,6.04,6.01,6.01,1143,0
+NYXH.US,D,20221004,000000,6.3,6.3,6.3,6.3,3091,0
+NYXH.US,D,20221005,000000,6.395,6.395,6,6,5138,0
+NYXH.US,D,20221006,000000,6.01,6.1,6,6.1,4666,0
+NYXH.US,D,20221012,000000,6.1,6.1,6.1,6.1,1588,0
+NYXH.US,D,20221013,000000,6.1,6.1172,6,6,3437,0
+NYXH.US,D,20221014,000000,6.26,6.26,6.26,6.26,2463,0
+NYXH.US,D,20221017,000000,6.11,6.1651,6.01,6.0389,3763,0
+NYXH.US,D,20221018,000000,6.08,6.385,5.86,5.88,7650,0
+NYXH.US,D,20221019,000000,5.93,5.93,5.835,5.835,782,0
+NYXH.US,D,20221020,000000,5.8,5.8,5.36,5.36,10022,0
+NYXH.US,D,20221021,000000,5.77,5.77,5.77,5.77,1574,0
+NYXH.US,D,20221024,000000,5.6,5.6,5.6,5.6,325,0
+NYXH.US,D,20221025,000000,5.74,6.25,5.74,5.76,10809,0
+NYXH.US,D,20221026,000000,6.05,6.15,5.825,5.9,4091,0
+NYXH.US,D,20221028,000000,6.01,6.03,6.01,6.03,326,0
+NYXH.US,D,20221031,000000,5.6021,5.6021,5.6021,5.6021,782,0
+NYXH.US,D,20221101,000000,5.99,6.06,5.5964,5.5964,1763,0
+NYXH.US,D,20221102,000000,6.03,6.03,5.86,5.86,737,0
+NYXH.US,D,20221103,000000,5.9,5.91,5.9,5.91,1637,0
+NYXH.US,D,20221104,000000,6,6.15,5.78,5.78,5468,0
+NYXH.US,D,20221107,000000,6,6,5.75,5.9,16571,0
+NYXH.US,D,20221108,000000,6,6.04,5.9,5.9,9314,0
+NYXH.US,D,20221109,000000,5.99,6.0676,5.95,5.95,5742,0
+NYXH.US,D,20221110,000000,6,6,5.99,5.99,1299,0
+NYXH.US,D,20221111,000000,6,6,5.99,6,1832,0
+NYXH.US,D,20221114,000000,6.03,6.03,5.84,5.84,7710,0
+NYXH.US,D,20221115,000000,6.04,6.09,6,6,2627,0
+NYXH.US,D,20221117,000000,5.92,6,5.8,5.81,3778,0
+NYXH.US,D,20221118,000000,5.9834,6.0311,5.81,5.81,3400,0
+NYXH.US,D,20221121,000000,5.87,5.88,5.85,5.88,3337,0
+NYXH.US,D,20221122,000000,5.81,5.81,5.77,5.77,2653,0
+NYXH.US,D,20221123,000000,5.79,5.79,5.75,5.75,7337,0
+NYXH.US,D,20221125,000000,5.77,5.9,5.77,5.84,4783,0
+NYXH.US,D,20221128,000000,5.7,5.8,5.7,5.8,442,0
+NYXH.US,D,20221129,000000,5.56,5.56,5.51,5.51,1685,0
+NYXH.US,D,20221130,000000,5.19,5.42,5.19,5.2,6593,0
+NYXH.US,D,20221201,000000,5.26,5.41,5.075,5.11,24891,0
+NYXH.US,D,20221202,000000,5.08,5.24,4.95,4.98,15038,0
+NYXH.US,D,20221205,000000,4.9,4.96,4.7,4.8,11391,0
+NYXH.US,D,20221206,000000,4.76,5.0409,4.75,4.86,35691,0
+NYXH.US,D,20221207,000000,4.89,5.5,4.75,4.99,15550,0
+NYXH.US,D,20221208,000000,5.19,5.399,4.9,5.36,9793,0
+NYXH.US,D,20221209,000000,5.65,5.88,5.245,5.7,18299,0
+NYXH.US,D,20221212,000000,5.91,5.993,5.5741,5.76,26586,0
+NYXH.US,D,20221213,000000,6.01,6.06,5.19,5.45,48300,0
+NYXH.US,D,20221214,000000,5.6,5.9552,5.4,5.805,7336,0
+NYXH.US,D,20221215,000000,5.88,6.23,5.5444,5.76,16349,0
+NYXH.US,D,20221216,000000,5.6001,5.67,5.6001,5.67,509,0
+NYXH.US,D,20221219,000000,5.62,5.7586,5.19,5.53,16860,0
+NYXH.US,D,20221220,000000,5.678,5.678,5.56,5.56,339,0
+NYXH.US,D,20221221,000000,5.5,5.6035,5,5.29,20261,0
+NYXH.US,D,20221222,000000,5.15,5.35,5.11,5.33,1872,0
+NYXH.US,D,20221223,000000,5.21,5.22,5.2,5.2,3940,0
+NYXH.US,D,20221227,000000,5.2,5.225,5.2,5.2,1480,0
+NYXH.US,D,20221228,000000,5.175,5.28,5.175,5.24,1577,0
+NYXH.US,D,20221229,000000,5.5,5.6,5.1917,5.47,26728,0
+NYXH.US,D,20221230,000000,5.51,5.51,4.99,4.99,11269,0
+NYXH.US,D,20230103,000000,5.32,5.32,5.24,5.29,2752,0
+NYXH.US,D,20230104,000000,5.27,5.75,5.27,5.35,11528,0
+NYXH.US,D,20230105,000000,5.28,5.28,5.28,5.28,574,0
+NYXH.US,D,20230109,000000,5.5,5.78,5.31,5.51,10387,0
+NYXH.US,D,20230110,000000,5.79,5.8,5.56,5.56,6046,0
+NYXH.US,D,20230111,000000,5.625,5.7,5.2,5.55,32259,0
+NYXH.US,D,20230112,000000,5.6,5.75,5.46,5.46,9862,0
+NYXH.US,D,20230113,000000,5.76,5.77,5.32,5.5,11153,0
+NYXH.US,D,20230117,000000,6.12,6.12,5.699,5.73,25791,0
+NYXH.US,D,20230118,000000,5.9,5.9,5.56,5.67,14595,0
+NYXH.US,D,20230119,000000,5.69,5.69,5.46,5.59,4889,0
+NYXH.US,D,20230120,000000,5.6,5.65,5.53,5.6,15978,0
+NYXH.US,D,20230123,000000,5.7,5.7,5.599,5.5999,6958,0
+NYXH.US,D,20230124,000000,5.6499,5.6499,5.6,5.6,1555,0
+NYXH.US,D,20230125,000000,5.6,5.6,5.6,5.6,4083,0
+NYXH.US,D,20230126,000000,5.6,5.72,5.5,5.51,11702,0
+NYXH.US,D,20230127,000000,5.27,5.482,5.22,5.3,11564,0
+NYXH.US,D,20230130,000000,5.44,5.44,5.41,5.41,3957,0
+NYXH.US,D,20230131,000000,5.31,5.3999,5.305,5.39,1842,0
+NYXH.US,D,20230201,000000,5.48,5.48,5.23,5.3508,8645,0
+NYXH.US,D,20230202,000000,5.41,5.41,5.23,5.3,8138,0
+NYXH.US,D,20230203,000000,5.23,5.2395,5.1,5.2,12979,0
+NYXH.US,D,20230206,000000,5.265,5.2898,5.2,5.285,2937,0
+NYXH.US,D,20230207,000000,5.13,5.3,5.04,5.16,7675,0
+NYXH.US,D,20230208,000000,5.2,5.66,5.2,5.2,2465,0
+NYXH.US,D,20230210,000000,5.2,5.2,4.71,4.89,4931,0
+NYXH.US,D,20230213,000000,5.02,5.1115,4.69,4.99,14356,0
+NYXH.US,D,20230214,000000,4.999,4.999,4.7,4.7,9543,0
+NYXH.US,D,20230215,000000,4.8,4.9162,4.58,4.73,10960,0
+NYXH.US,D,20230216,000000,4.83,4.83,4.6,4.81,10870,0
+NYXH.US,D,20230217,000000,4.85,5,4.5,4.69,6451,0
+NYXH.US,D,20230221,000000,4.75,4.82,4.36,4.37,16591,0
+NYXH.US,D,20230222,000000,5,5.1342,4.6,4.8399,18313,0
+NYXH.US,D,20230223,000000,5.14,5.2199,4.8,4.8,18645,0
+NYXH.US,D,20230224,000000,5.22,5.4081,5.19,5.21,34556,0
+NYXH.US,D,20230227,000000,5.34,5.5,5.22,5.22,9408,0
+NYXH.US,D,20230228,000000,5.26,5.31,4.6,5.18,25900,0
+NYXH.US,D,20230301,000000,5.2,5.5499,5.05,5.4,184895,0
+NYXH.US,D,20230302,000000,5.4283,5.4283,5.1,5.2006,6858,0
+NYXH.US,D,20230303,000000,5.32,5.3699,4.945,5.12,17759,0
+NYXH.US,D,20230306,000000,5.4,6.12,5.2,5.33,326022,0
+NYXH.US,D,20230307,000000,5.55,5.65,5.28,5.47,158615,0
+NYXH.US,D,20230308,000000,5.44,5.451,5.11,5.2,63745,0
+NYXH.US,D,20230309,000000,5.34,5.34,5.2,5.28,20329,0
+NYXH.US,D,20230310,000000,5.51,5.69,5.03,5.26,22826,0
+NYXH.US,D,20230313,000000,5.37,5.45,5.03,5.25,49906,0
+NYXH.US,D,20230314,000000,5.63,5.99,5.47,5.99,9686,0
+NYXH.US,D,20230315,000000,5.755,5.84,5.6,5.8,4904,0
+NYXH.US,D,20230316,000000,5.6729,6.54,5.55,6.53,39892,0
+NYXH.US,D,20230317,000000,6.2,6.29,6.15,6.24,7180,0
+NYXH.US,D,20230320,000000,6.25,6.48,6.25,6.3,3242,0
+NYXH.US,D,20230321,000000,6.42,6.7599,6.09,6.69,4867,0
+NYXH.US,D,20230322,000000,7.07,7.07,6.55,6.7,59284,0
+NYXH.US,D,20230323,000000,6.57,7.12,6.383,6.97,12861,0
+NYXH.US,D,20230324,000000,6.9,7.3099,6.84,7.01,20731,0
+NYXH.US,D,20230327,000000,7.32,7.35,6.71,6.8,478639,0
+NYXH.US,D,20230328,000000,7.04,7.39,6.92,7.39,25703,0
+NYXH.US,D,20230329,000000,7.195,7.417,6.99,7.32,15602,0
+NYXH.US,D,20230330,000000,7.63,7.63,7.19,7.31,17147,0
+NYXH.US,D,20230331,000000,7.45,7.82,7.095,7.47,3225,0
+NYXH.US,D,20230403,000000,7.4189,7.49,7.4189,7.45,1687,0
+NYXH.US,D,20230404,000000,7.4,8,6.98,7.88,48237,0
+NYXH.US,D,20230405,000000,7.5775,7.615,6.95,7.21,14689,0
+NYXH.US,D,20230406,000000,7.355,7.81,7.355,7.8,12485,0
+NYXH.US,D,20230410,000000,7.34,8.49,7.34,7.98,53965,0
+NYXH.US,D,20230411,000000,7.79,8.01,7.7787,8.01,2882,0
+NYXH.US,D,20230412,000000,7.91,8.22,7.26,7.26,112393,0
+NYXH.US,D,20230413,000000,7.91,8.162,7.8,8,397292,0
+NYXH.US,D,20230414,000000,8.32,9.065,8.32,8.99,9500,0
+NYXH.US,D,20230417,000000,9.9,9.9,9.4,9.89,12161,0
+NYXH.US,D,20230418,000000,10.1,10.1,9.44,9.755,9391,0
+NYXH.US,D,20230419,000000,9.48,10.15,9.4301,9.6,23119,0
+NYXH.US,D,20230420,000000,9.59,9.59,9.1419,9.31,2066,0
+NYXH.US,D,20230421,000000,9.2,10.34,9,10.34,15458,0
+NYXH.US,D,20230424,000000,8.6,9.5,8.5588,8.71,62075,0
+NYXH.US,D,20230425,000000,8.8,9.71,8.7,8.93,4673,0
+NYXH.US,D,20230426,000000,8.51,9,7.6501,8.19,11948,0
+NYXH.US,D,20230427,000000,7.91,8.54,7.91,8.01,27086,0
+NYXH.US,D,20230428,000000,7.93,8.4,7.93,8.09,8205,0
+NYXH.US,D,20230501,000000,8.54,8.72,8.54,8.72,1113,0
+NYXH.US,D,20230502,000000,8.32,8.36,8.02,8.36,1367,0
+NYXH.US,D,20230503,000000,8.13,9.05,8.02,8.1,20863,0
+NYXH.US,D,20230504,000000,8.23,8.89,8.05,8.26,42728,0
+NYXH.US,D,20230505,000000,7.7,8.63,7.68,8.05,44182,0
+NYXH.US,D,20230508,000000,8.14,9.05,8,8.02,68733,0
+NYXH.US,D,20230509,000000,8.055,8.18,7.87,8.05,21430,0
+NYXH.US,D,20230510,000000,8.1055,8.74,8.01,8.02,29690,0
+NYXH.US,D,20230511,000000,8.11,8.9899,8.05,8.12,28675,0
+NYXH.US,D,20230512,000000,8.03,8.36,7.89,7.95,36800,0
+NYXH.US,D,20230515,000000,7.9708,8.3,7.88,7.95,5580,0
+NYXH.US,D,20230516,000000,8.01,8.245,7.92,7.92,4485,0
+NYXH.US,D,20230517,000000,7.59,7.985,7.5501,7.69,7326,0
+NYXH.US,D,20230518,000000,7.517,7.87,7.46,7.87,9305,0
+NYXH.US,D,20230519,000000,7.48,8.43,6.96,7.56,31015,0
+NYXH.US,D,20230522,000000,7.54,7.6899,7.05,7.545,31865,0
+NYXH.US,D,20230523,000000,7.32,7.72,6.45,7.05,34810,0
+NYXH.US,D,20230524,000000,7.3,8.29,6.86,6.94,10557,0
+NYXH.US,D,20230525,000000,7.165,7.9,7.165,7.79,26763,0
+NYXH.US,D,20230526,000000,7.41,8.07,7.41,7.9,12972,0
+NYXH.US,D,20230530,000000,7.45,8,7.29,7.66,6619,0
+NYXH.US,D,20230601,000000,7.9814,8.22,7.84,8.11,2136,0
+NYXH.US,D,20230602,000000,8.13,8.175,7.805,8.1,14399,0
+NYXH.US,D,20230605,000000,8.17,8.54,8.17,8.47,14662,0
+NYXH.US,D,20230606,000000,8.24,9.29,8.03,8.7797,7313,0
+NYXH.US,D,20230607,000000,8.23,8.31,8.0601,8.18,17119,0
+NYXH.US,D,20230608,000000,8.1,8.1,7.955,8,2072,0
+NYXH.US,D,20230609,000000,8.07,8.07,8,8,1829,0
+NYXH.US,D,20230612,000000,7.73,7.9,7.6701,7.9,1313,0
+NYXH.US,D,20230613,000000,7.97,8.01,7.705,8.01,4404,0
+NYXH.US,D,20230614,000000,7.96,8.189,7.73,7.96,15596,0
+NYXH.US,D,20230615,000000,8.06,8.06,7.6521,8,967,0
+NYXH.US,D,20230616,000000,8.12,8.12,7.749,7.915,3035,0
+NYXH.US,D,20230620,000000,7.86,8.235,7.6,8.235,5217,0
+NYXH.US,D,20230621,000000,8,8.001,7.97,7.97,1889,0
+NYXH.US,D,20230622,000000,7.96,7.9881,7.96,7.9625,808,0
+NYXH.US,D,20230623,000000,7.96,7.99,7.96,7.96,2993,0
+NYXH.US,D,20230626,000000,8.13,8.13,8.13,8.13,181,0
+NYXH.US,D,20230627,000000,8.05,8.05,8.05,8.05,535,0
+NYXH.US,D,20230629,000000,8.15,8.15,7.99,7.99,775,0
+NYXH.US,D,20230630,000000,8.05,8.05,7.75,8.01,638,0
+NYXH.US,D,20230703,000000,7.76,7.76,7.76,7.76,886,0
+NYXH.US,D,20230705,000000,7.57,7.57,7.57,7.57,179,0
+NYXH.US,D,20230706,000000,8.1214,8.1214,8.1214,8.1214,3044,0
+NYXH.US,D,20230707,000000,7.83,7.86,7.64,7.75,5297,0
+NYXH.US,D,20230711,000000,7.81,8.08,7.72,7.89,1840,0
+NYXH.US,D,20230712,000000,7.76,7.76,7.27,7.27,4890,0
+NYXH.US,D,20230713,000000,7.81,7.81,7.81,7.81,533,0
+NYXH.US,D,20230714,000000,7.4,7.65,7.4,7.4807,7262,0
+NYXH.US,D,20230717,000000,7.62,8.2299,7.62,8.2299,684,0
+NYXH.US,D,20230718,000000,7.72,7.72,7.72,7.72,438,0
+NYXH.US,D,20230719,000000,7.85,8.1,7.795,8.1,5508,0
+NYXH.US,D,20230720,000000,8.02,8.2017,7.4872,8.11,4832,0
+NYXH.US,D,20230721,000000,7.74,7.74,7.74,7.74,512,0
+NYXH.US,D,20230725,000000,7.8576,8.15,7.6201,7.885,1115,0
+NYXH.US,D,20230726,000000,7.96,7.96,7.8,7.8,57684,0
+NYXH.US,D,20230727,000000,8.025,8.03,8.02,8.03,721,0
+NYXH.US,D,20230728,000000,8.03,8.03,8.02,8.02,779,0
+NYXH.US,D,20230731,000000,7.835,8.26,7.835,8.23,2515,0
+NYXH.US,D,20230801,000000,8.085,8.26,7.915,8.26,2401,0
+NYXH.US,D,20230802,000000,7.9761,7.9761,7.75,7.875,1030,0
+NYXH.US,D,20230803,000000,7.89,8.11,7.88,8.11,776,0
+NYXH.US,D,20230807,000000,7.649,7.72,7.649,7.72,503,0
+NYXH.US,D,20230809,000000,7.625,7.625,7.625,7.625,108,0
+NYXH.US,D,20230810,000000,7.9,8.075,7.86,7.885,1360,0
+NYXH.US,D,20230814,000000,8.26,8.26,7.9783,7.9783,356,0
+NYXH.US,D,20230815,000000,7.97,8.115,7.969,8.07,1905,0
+NYXH.US,D,20230816,000000,8.01,8.01,7.8801,7.8801,3825,0
+NYXH.US,D,20230818,000000,8.08,8.08,8.08,8.08,120,0
+NYXH.US,D,20230821,000000,8.14,8.14,8.01,8.01,516,0
+NYXH.US,D,20230822,000000,8.11,8.11,8.11,8.11,244,0
+NYXH.US,D,20230823,000000,8.15,8.1501,8.15,8.1501,505,0
+NYXH.US,D,20230824,000000,7.88,7.88,7.88,7.88,2648,0
+NYXH.US,D,20230825,000000,7.88,8.045,7.88,8.045,1727,0
+NYXH.US,D,20230828,000000,8.04,8.07,8,8.07,435,0
+NYXH.US,D,20230829,000000,7.92,8,7.92,8,442,0
+NYXH.US,D,20230830,000000,7.88,7.88,7.75,7.75,3128,0
+NYXH.US,D,20230831,000000,7.99,7.99,7.505,7.505,827,0
+NYXH.US,D,20230905,000000,7.8197,7.8197,7.8197,7.8197,908,0
+NYXH.US,D,20230906,000000,8.26,8.26,8.1171,8.1171,704,0
+NYXH.US,D,20230907,000000,8,8.26,8,8.26,328,0
+NYXH.US,D,20230908,000000,8.25,8.25,8.25,8.25,131,0
+NYXH.US,D,20230911,000000,7.9,8.26,7.705,8.21,3686,0
+NYXH.US,D,20230913,000000,7.77,7.86,7.75,7.75,3224,0
+NYXH.US,D,20230914,000000,7.85,8.24,7.85,7.86,830,0
+NYXH.US,D,20230915,000000,7.915,8.23,7.75,7.75,2301,0
+NYXH.US,D,20230918,000000,7.97,8,7.96,8,646,0
+NYXH.US,D,20230919,000000,7.93,8,7.93,7.95,576,0
+NYXH.US,D,20230920,000000,7.75,7.75,7.5101,7.5101,4523,0
+NYXH.US,D,20230921,000000,7.675,7.675,7.1899,7.325,8152,0
+NYXH.US,D,20230922,000000,7.37,7.37,7.3,7.3,2739,0
+NYXH.US,D,20230925,000000,7.3,7.46,7.29,7.46,3708,0
+NYXH.US,D,20230926,000000,7.1175,7.3,7.1,7.1,3177,0
+NYXH.US,D,20230927,000000,7.04,7.31,7.04,7.12,3007,0
+NYXH.US,D,20230928,000000,7.45,7.45,7.12,7.12,887,0
+NYXH.US,D,20230929,000000,7.37,7.49,6.68,7.05,6775,0
+NYXH.US,D,20231002,000000,7.21,7.22,6.64,6.64,7919,0
+NYXH.US,D,20231003,000000,7.01,7.2,6.61,7.02,13233,0
+NYXH.US,D,20231004,000000,7,7,6.79,6.79,371,0
+NYXH.US,D,20231005,000000,7.18,7.2,6.99,6.99,1941,0
+NYXH.US,D,20231006,000000,7.05,7.2,6.95,7.1,2427,0
+NYXH.US,D,20231009,000000,6.78,7.09,6.78,6.94,3889,0
+NYXH.US,D,20231010,000000,6.72,7.1,6.72,7.1,2402,0
+NYXH.US,D,20231011,000000,7.03,7.15,6.74,6.925,11575,0
+NYXH.US,D,20231012,000000,6.97,7.1,6.8,6.82,1616,0
+NYXH.US,D,20231013,000000,6.87,7,6.8,6.91,4757,0
+NYXH.US,D,20231016,000000,6.99,6.99,6.5,6.5095,8500,0
+NYXH.US,D,20231017,000000,6.52,6.83,6.52,6.705,13094,0
+NYXH.US,D,20231018,000000,6.7,6.895,6.15,6.31,13848,0
+NYXH.US,D,20231019,000000,6.1901,6.45,6.1901,6.22,2498,0
+NYXH.US,D,20231020,000000,6.2289,6.57,6.1,6.12,8166,0
+NYXH.US,D,20231023,000000,6.2181,6.23,6.175,6.175,4046,0
+NYXH.US,D,20231024,000000,6.15,6.15,6.1,6.1,1717,0
+NYXH.US,D,20231025,000000,6,6.07,5.7,6,13849,0
+NYXH.US,D,20231027,000000,6.1606,6.275,5.7,5.825,24108,0
+NYXH.US,D,20231030,000000,5.95,5.99,5.7,5.76,8460,0
+NYXH.US,D,20231031,000000,5.81,5.81,5.2301,5.62,6381,0
+NYXH.US,D,20231102,000000,5.64,5.66,5.63,5.63,3358,0
+NYXH.US,D,20231103,000000,5.76,5.76,5.76,5.76,206,0
+NYXH.US,D,20231107,000000,5.6765,5.6765,5.53,5.53,2001,0
+NYXH.US,D,20231108,000000,5.61,5.7599,5.55,5.7599,766,0
+NYXH.US,D,20231109,000000,5.46,5.46,4.81,4.89,28116,0
+NYXH.US,D,20231110,000000,5.254,5.543,4.73,4.88,39313,0
+NYXH.US,D,20231113,000000,5.25,5.33,5.1,5.13,18995,0
+NYXH.US,D,20231114,000000,5.28,5.3399,4.88,4.9827,23273,0
+NYXH.US,D,20231115,000000,4.87,4.99,4.84,4.88,16999,0
+NYXH.US,D,20231116,000000,5.09,5.3,4.88,4.885,9803,0
+NYXH.US,D,20231117,000000,5,5.36,4.92,5.02,13754,0
+NYXH.US,D,20231120,000000,5.01,5.12,5,5.009,3273,0
+NYXH.US,D,20231121,000000,4.9,5.1,4.9,5,20283,0
+NYXH.US,D,20231122,000000,5,5.1,4.895,5.1,43788,0
+NYXH.US,D,20231124,000000,5,5.01,4.98,5,15714,0
+NYXH.US,D,20231127,000000,5,5.05,4.8901,4.95,28255,0
+NYXH.US,D,20231128,000000,4.98,4.995,4.92,4.92,4468,0
+NYXH.US,D,20231129,000000,4.98,5.1,4.89,5.1,2301,0
+NYXH.US,D,20231130,000000,4.97,5.24,4.91,5.185,4032,0
+NYXH.US,D,20231201,000000,4.97,5.1,4.9,4.94,34698,0
+NYXH.US,D,20231204,000000,4.92,5,4.8998,4.9,24237,0
+NYXH.US,D,20231205,000000,4.9,4.9,4.75,4.8,69161,0
+NYXH.US,D,20231206,000000,4.84,4.869,4.7649,4.7649,1792,0
+NYXH.US,D,20231207,000000,4.81,4.84,4.79,4.79,1392,0
+NYXH.US,D,20231208,000000,4.83,4.83,4.66,4.66,24888,0
+NYXH.US,D,20231211,000000,4.75,4.75,4.61,4.67,12531,0
+NYXH.US,D,20231212,000000,4.6,4.65,4.51,4.595,9458,0
+NYXH.US,D,20231213,000000,4.6,4.69,4.6,4.67,10512,0
+NYXH.US,D,20231214,000000,4.68,5.03,4.6,4.82,31977,0
+NYXH.US,D,20231215,000000,4.8565,5.32,4.67,4.67,7296,0
+NYXH.US,D,20231218,000000,4.65,5.1476,4.62,4.97,30885,0
+NYXH.US,D,20231219,000000,4.87,5.11,4.74,4.8,34789,0
+NYXH.US,D,20231220,000000,5.0021,5.0021,4.76,4.79,3576,0
+NYXH.US,D,20231221,000000,4.79,4.935,4.6001,4.6001,6428,0
+NYXH.US,D,20231222,000000,4.85,4.85,4.74,4.75,2491,0
+NYXH.US,D,20231226,000000,4.7,4.75,4.6101,4.73,16223,0
+NYXH.US,D,20231227,000000,4.725,4.75,4.6,4.75,16938,0
+NYXH.US,D,20231228,000000,4.7,4.93,4.6,4.69,9256,0
+NYXH.US,D,20231229,000000,4.7,4.9228,4.64,4.64,1812,0
+NYXH.US,D,20240102,000000,4.64,4.725,4.1,4.725,8186,0
+NYXH.US,D,20240103,000000,4.61,4.61,4.6,4.6,929,0
+NYXH.US,D,20240104,000000,4.73,4.73,4.6,4.6,12537,0
+NYXH.US,D,20240105,000000,4.67,4.67,4.67,4.67,3128,0
+NYXH.US,D,20240108,000000,4.65,4.65,4.555,4.59,30205,0
+NYXH.US,D,20240109,000000,4.6,4.65,4.5,4.5,5169,0
+NYXH.US,D,20240110,000000,4.7,4.7708,4.53,4.62,439371,0
+NYXH.US,D,20240111,000000,4.58,4.64,4.5,4.52,23927,0
+NYXH.US,D,20240112,000000,4.43,4.54,4.35,4.42,18596,0
+NYXH.US,D,20240116,000000,4.46,4.46,4.28,4.2889,20360,0
+NYXH.US,D,20240117,000000,4.01,4.22,4,4.03,6774,0
+NYXH.US,D,20240118,000000,4.24,4.3362,4.16,4.21,8302,0
+NYXH.US,D,20240119,000000,4.4,4.54,4.2733,4.505,11327,0
+NYXH.US,D,20240122,000000,4.6,4.6,4.35,4.58,70859,0
+NYXH.US,D,20240123,000000,5.2,5.76,5.1508,5.53,46478,0
+NYXH.US,D,20240124,000000,6.51,7.33,6.45,6.81,197637,0
+NYXH.US,D,20240125,000000,7.4,7.76,6.78,7.505,50456,0
+NYXH.US,D,20240126,000000,8.29,9.42,7.86,9.41,91968,0
+NYXH.US,D,20240129,000000,11.61,12.613,10.25,12.34,127566,0
+NYXH.US,D,20240130,000000,10.01,10.09,7.4001,8.14,212834,0
+NYXH.US,D,20240131,000000,8.99,11.32,8.5601,10.82,182638,0
+NYXH.US,D,20240201,000000,10.33,11.14,9.7,10.97,85801,0
+NYXH.US,D,20240202,000000,10.84,11.39,10.56,11.175,31327,0
+NYXH.US,D,20240205,000000,10.6,11.135,10.11,11,21280,0
+NYXH.US,D,20240206,000000,9.3,11.35,9.0285,11.13,44668,0
+NYXH.US,D,20240207,000000,10.4,11.52,10.3,11.52,87172,0
+NYXH.US,D,20240208,000000,11.01,11.85,10.81,11.78,61150,0
+NYXH.US,D,20240209,000000,11.89,12.87,11.72,12.61,63619,0
+NYXH.US,D,20240212,000000,12.28,12.28,10.69,11.76,54941,0
+NYXH.US,D,20240213,000000,11.56,12.47,11.01,12.02,23976,0
+NYXH.US,D,20240214,000000,11.94,12.45,11.68,11.75,10820,0
+NYXH.US,D,20240215,000000,11.99,12.6112,11.99,12.61,17803,0
+NYXH.US,D,20240216,000000,12.4,13.27,12.1342,12.9,28083,0
+NYXH.US,D,20240220,000000,13.52,15.89,12.96,15.725,84090,0
+NYXH.US,D,20240221,000000,14.89,15.35,13.86,15.25,61713,0
+NYXH.US,D,20240222,000000,15.46,16.6,15.26,16.54,34167,0
+NYXH.US,D,20240223,000000,16.99,17.8,16.55,17.0194,55847,0
+NYXH.US,D,20240226,000000,15.52,15.8818,14.64,15.38,64704,0
+NYXH.US,D,20240227,000000,13.83,15.9071,13.6001,15.35,33631,0
+NYXH.US,D,20240228,000000,14.59,14.63,13.6501,14.02,66839,0
+NYXH.US,D,20240229,000000,13.5,14.5,13.5,13.8,17804,0
+NYXH.US,D,20240301,000000,13.5,15.97,13.5,14.775,27181,0
+NYXH.US,D,20240304,000000,14.15,16.35,14.06,15.83,30695,0
+NYXH.US,D,20240305,000000,15.3,15.97,15,15,85408,0
+NYXH.US,D,20240306,000000,14.26,14.52,13.1601,13.75,68453,0
+NYXH.US,D,20240307,000000,14.31,15.24,14.15,14.88,21614,0
+NYXH.US,D,20240308,000000,14.69,17,14.69,16.02,72541,0
+NYXH.US,D,20240311,000000,16.19,18.2036,16.16,17,104457,0
+NYXH.US,D,20240312,000000,17.39,17.935,16.955,17.5,111026,0
+NYXH.US,D,20240313,000000,17.09,17.86,16.9,17.13,92759,0
+NYXH.US,D,20240314,000000,17.12,17.23,16.5556,16.58,79315,0
+NYXH.US,D,20240315,000000,16.6,17.0101,16.52,16.55,7730,0
+NYXH.US,D,20240318,000000,17.95,20,17.79,19.5,102389,0
+NYXH.US,D,20240319,000000,18.93,18.95,16.14,16.73,83374,0
+NYXH.US,D,20240320,000000,16.06,16.08,13.9,13.9,111366,0
+NYXH.US,D,20240321,000000,15.1,15.7927,13.9,14.89,72995,0
+NYXH.US,D,20240322,000000,15.49,15.49,14.67,14.72,38219,0
+NYXH.US,D,20240325,000000,15.49,15.49,12.71,13.56,84155,0
+NYXH.US,D,20240326,000000,13.51,13.82,13.22,13.37,81448,0
+NYXH.US,D,20240327,000000,13.47,14.2,12.9,13.26,23046,0
+NYXH.US,D,20240328,000000,13.18,13.6699,13.16,13.49,12714,0
+NYXH.US,D,20240401,000000,13.32,13.375,12.07,12.26,37830,0
+NYXH.US,D,20240402,000000,12.1,12.1,11.405,11.6,28810,0
+NYXH.US,D,20240403,000000,11.61,13.5,11.61,12.51,34970,0
+NYXH.US,D,20240404,000000,12.6,12.67,11.72,12.22,20174,0
+NYXH.US,D,20240405,000000,12.1,12.51,11.95,12.01,19021,0
+NYXH.US,D,20240408,000000,12.17,12.79,11.32,11.32,74190,0
+NYXH.US,D,20240409,000000,11.5,11.61,10.87,11,54733,0
+NYXH.US,D,20240410,000000,10.51,11.07,10.36,10.85,9037,0
+NYXH.US,D,20240411,000000,9.83,10.1136,9.6,9.72,23836,0
+NYXH.US,D,20240412,000000,10.06,10.25,8.6,9.01,35483,0
+NYXH.US,D,20240415,000000,9.27,9.5881,8.285,8.9,48850,0
+NYXH.US,D,20240416,000000,9,9.7555,9,9.3,66271,0
+NYXH.US,D,20240417,000000,9.21,10.03,9.1129,9.55,44642,0
+NYXH.US,D,20240418,000000,9.48,10.4999,9.48,10.4,18442,0
+NYXH.US,D,20240419,000000,9.88,10.7999,9.88,10.75,25269,0
+NYXH.US,D,20240422,000000,10.51,10.9,10.36,10.6,19150,0
+NYXH.US,D,20240423,000000,10.68,11.2354,10.04,10.48,29662,0
+NYXH.US,D,20240424,000000,10.29,10.66,10.11,10.615,17967,0
+NYXH.US,D,20240425,000000,10.81,11.355,9.92,11.29,22041,0
+NYXH.US,D,20240426,000000,10.43,11,9.7601,10.62,33416,0
+NYXH.US,D,20240429,000000,10.87,11.53,10.5722,11.07,3934,0
+NYXH.US,D,20240430,000000,10.7,10.7,10,10.345,15333,0
+NYXH.US,D,20240501,000000,10.21,10.54,9.01,9.48,21032,0
+NYXH.US,D,20240502,000000,9.67,10.4109,9.55,9.93,26765,0
+NYXH.US,D,20240503,000000,10.0191,10.5,9.63,9.76,21482,0
+NYXH.US,D,20240506,000000,9.92,10.04,8.99,9.03,33896,0
+NYXH.US,D,20240507,000000,9.03,9.9899,8.99,9.03,38154,0
+NYXH.US,D,20240508,000000,9.63,9.63,8.9,9.29,48295,0
+NYXH.US,D,20240509,000000,9.15,9.165,8.52,8.52,23372,0
+NYXH.US,D,20240510,000000,8.47,8.68,8.18,8.23,21065,0
+NYXH.US,D,20240513,000000,8.23,9.4359,8.23,8.85,41271,0
+NYXH.US,D,20240514,000000,8.72,9.89,8.59,9.58,21326,0
+NYXH.US,D,20240515,000000,12.01,12.21,10.1518,10.27,92966,0
+NYXH.US,D,20240516,000000,10.4,10.98,10,10.43,22093,0
+NYXH.US,D,20240517,000000,10.11,10.3499,10.05,10.1,12106,0
+NYXH.US,D,20240520,000000,10.1201,10.14,9.87,10,4068,0
+NYXH.US,D,20240522,000000,10.35,10.35,10.01,10.12,6222,0
+NYXH.US,D,20240523,000000,9.74,10.12,7.29,8.33,244945,0
+NYXH.US,D,20240524,000000,8.5,8.74,8.17,8.5,154851,0
+NYXH.US,D,20240528,000000,8.75,8.865,8.29,8.55,92618,0
+NYXH.US,D,20240529,000000,8.55,8.79,8.39,8.68,114300,0
+NYXH.US,D,20240530,000000,8.88,9.333,8.8,9.17,241486,0
+NYXH.US,D,20240531,000000,9.2,9.46,9.2,9.41,36710,0
+NYXH.US,D,20240603,000000,9.27,9.27,8.5777,8.6,18696,0
+NYXH.US,D,20240604,000000,9,9.135,8.6782,8.74,15828,0
+NYXH.US,D,20240605,000000,8.8,9.32,8.72,9.32,24761,0
+NYXH.US,D,20240606,000000,9.16,9.21,8.89,8.98,20342,0
+NYXH.US,D,20240607,000000,9.05,9.07,8.68,8.74,10855,0
+NYXH.US,D,20240610,000000,8.95,8.99,8.51,8.78,14621,0
+NYXH.US,D,20240611,000000,8.595,8.6,8.37,8.47,3731,0
+NYXH.US,D,20240612,000000,8.73,8.74,8,8.05,37647,0
+NYXH.US,D,20240613,000000,8.19,8.48,7.74,8.03,24494,0
+NYXH.US,D,20240614,000000,7.95,8.19,7.28,7.72,31701,0
+NYXH.US,D,20240617,000000,7.9,8.87,7.9,8.54,26584,0
+NYXH.US,D,20240618,000000,8.71,8.72,8.12,8.33,35666,0
+NYXH.US,D,20240620,000000,8.39,9.31,8.08,9.2,125432,0
+NYXH.US,D,20240621,000000,8.83,8.83,8.42,8.51,7642,0
+NYXH.US,D,20240624,000000,8.39,8.39,7.95,7.95,12320,0
+NYXH.US,D,20240625,000000,7.63,8,7.5001,7.9475,30326,0
+NYXH.US,D,20240626,000000,7.54,7.8,6.87,6.87,81875,0
+NYXH.US,D,20240627,000000,7.1,7.14,6.855,6.8701,10142,0
+NYXH.US,D,20240628,000000,7.15,7.15,6.93,6.97,5167,0
+NYXH.US,D,20240701,000000,7.4399,7.4399,6.97,7.03,18905,0
+NYXH.US,D,20240702,000000,7.05,7.2807,6.76,7.02,11206,0
+NYXH.US,D,20240703,000000,7.35,7.39,7.18,7.39,2319,0
+NYXH.US,D,20240705,000000,7.56,8.13,7.56,7.8228,24443,0
+NYXH.US,D,20240708,000000,8.36,8.53,8.36,8.47,13846,0
+NYXH.US,D,20240709,000000,8.6,8.88,8.3,8.78,19185,0
+NYXH.US,D,20240710,000000,8.91,8.95,8.47,8.75,15245,0
+NYXH.US,D,20240711,000000,8.94,8.94,8.53,8.56,4561,0
+NYXH.US,D,20240712,000000,8.59,9.5,8.59,9.44,8788,0
+NYXH.US,D,20240715,000000,9.51,9.51,8.89,9.3,6018,0
+NYXH.US,D,20240716,000000,9.22,9.41,9.22,9.4,9664,0
+NYXH.US,D,20240717,000000,9.3521,9.4,8.8201,9.0001,12531,0
+NYXH.US,D,20240718,000000,9.3858,9.3858,8.98,9.107,3989,0
+NYXH.US,D,20240719,000000,9.067,9.25,8.955,9.1,2056,0
+NYXH.US,D,20240722,000000,8.6501,9.08,8.6501,9.08,684,0
+NYXH.US,D,20240723,000000,9.11,9.11,8.55,8.7,15724,0
+NYXH.US,D,20240724,000000,8.1601,9.0058,8.1601,8.18,26328,0
+NYXH.US,D,20240725,000000,8.45,8.67,8.12,8.48,47631,0
+NYXH.US,D,20240726,000000,8.25,8.86,8.18,8.33,21365,0
+NYXH.US,D,20240729,000000,8.14,8.795,8.095,8.12,22864,0
+NYXH.US,D,20240730,000000,8.24,8.29,8.2,8.28,3160,0
+NYXH.US,D,20240731,000000,8.24,8.3868,8.21,8.36,5553,0
+NYXH.US,D,20240801,000000,8.45,8.59,8.31,8.31,3773,0
+NYXH.US,D,20240802,000000,8.24,8.24,8.135,8.24,2445,0
+NYXH.US,D,20240805,000000,8,8.1941,7.44,7.935,14971,0
+NYXH.US,D,20240806,000000,7.86,8.13,7.55,7.885,13878,0
+NYXH.US,D,20240807,000000,8.4,8.4,7.79,8.24,4669,0
+NYXH.US,D,20240808,000000,8.189,8.3398,8.189,8.3398,4014,0
+NYXH.US,D,20240809,000000,7.8309,8.54,7.8309,8.54,5170,0
+NYXH.US,D,20240812,000000,8.35,8.43,8.155,8.23,6686,0
+NYXH.US,D,20240813,000000,8.15,8.15,7.9001,8.03,3563,0
+NYXH.US,D,20240814,000000,8,8.042,7.8314,7.8314,2698,0
+NYXH.US,D,20240815,000000,8.13,8.13,7.6101,7.6495,4380,0
+NYXH.US,D,20240816,000000,7.97,7.97,7.78,7.78,2349,0
+NYXH.US,D,20240819,000000,8.1101,8.3467,7.85,7.85,1210,0
+NYXH.US,D,20240820,000000,8.07,8.445,8.01,8.32,2836,0
+NYXH.US,D,20240821,000000,8.25,8.84,8.17,8.45,20479,0
+NYXH.US,D,20240822,000000,8.4,8.4,8.04,8.12,7128,0
+NYXH.US,D,20240823,000000,8.18,8.25,8.04,8.23,3243,0
+NYXH.US,D,20240826,000000,8.2,8.3,8.05,8.3,3081,0
+NYXH.US,D,20240827,000000,8.16,8.16,8.075,8.15,2515,0
+NYXH.US,D,20240828,000000,8.2999,8.56,8.13,8.56,4954,0
+NYXH.US,D,20240829,000000,8.34,8.38,8.25,8.34,1909,0
+NYXH.US,D,20240830,000000,8.1,8.16,7.97,8,16186,0
+NYXH.US,D,20240903,000000,8.06,8.085,7.63,7.8,15110,0
+NYXH.US,D,20240904,000000,7.8,8.04,7.61,7.7,7253,0
+NYXH.US,D,20240905,000000,7.9,7.9,7.41,7.49,8149,0
+NYXH.US,D,20240906,000000,7.8,7.8,7.38,7.51,3950,0
+NYXH.US,D,20240909,000000,7.69,7.69,7.33,7.33,9535,0
+NYXH.US,D,20240910,000000,7.36,8.15,7.36,7.69,46594,0
+NYXH.US,D,20240911,000000,7.95,7.95,7.41,7.5957,20148,0
+NYXH.US,D,20240912,000000,7.72,7.845,7.54,7.84,7592,0
+NYXH.US,D,20240913,000000,7.81,7.9,7.71,7.8415,10080,0
+NYXH.US,D,20240916,000000,8.12,8.47,7.93,8.355,17483,0
+NYXH.US,D,20240917,000000,8.25,8.46,8.1,8.3285,6703,0
+NYXH.US,D,20240918,000000,8.36,8.5,8.2331,8.35,12798,0
+NYXH.US,D,20240919,000000,8.6299,8.675,8.4273,8.61,8397,0
+NYXH.US,D,20240920,000000,8.83,8.83,8.43,8.43,10647,0
+NYXH.US,D,20240923,000000,8.52,8.6799,8.27,8.53,9830,0
+NYXH.US,D,20240924,000000,8.56,8.56,8.2,8.42,20975,0
+NYXH.US,D,20240925,000000,8.55,8.8348,8.33,8.57,10710,0
+NYXH.US,D,20240926,000000,8.66,9.22,8.61,9.1892,27359,0
+NYXH.US,D,20240927,000000,9.1525,9.92,9.1525,9.7,36703,0
+NYXH.US,D,20240930,000000,9.6,9.6522,9.12,9.55,14396,0
+NYXH.US,D,20241001,000000,9.396,9.396,9,9.225,9543,0
+NYXH.US,D,20241002,000000,9.32,9.32,9,9.25,6544,0
+NYXH.US,D,20241003,000000,9.24,9.24,8.5,9.03,4452,0
+NYXH.US,D,20241004,000000,8.94,9.09,8.71,9.09,7260,0
+NYXH.US,D,20241007,000000,9.19,9.3,8.61,9.3,3008507,0
+NYXH.US,D,20241008,000000,9.43,9.5,9.19,9.34,25002,0
+NYXH.US,D,20241009,000000,9.91,10.12,9.09,9.51,103601,0
+NYXH.US,D,20241010,000000,9.69,9.92,9.26,9.56,60687,0
+NYXH.US,D,20241011,000000,9.25,9.6,8.86,9.6,29276,0
+NYXH.US,D,20241014,000000,9.6,9.6,9.25,9.5,14834,0
+NYXH.US,D,20241015,000000,9.24,9.6,9.225,9.5,7664,0
+NYXH.US,D,20241016,000000,9.54,9.54,9.32,9.5,9558,0
+NYXH.US,D,20241017,000000,9.4073,9.55,9.24,9.55,12220,0
+NYXH.US,D,20241018,000000,9.5,9.59,9.3601,9.53,15434,0
+NYXH.US,D,20241021,000000,9.74,9.74,9.41,9.5,22891,0
+NYXH.US,D,20241022,000000,9.5,9.67,9.5,9.67,12759,0
+NYXH.US,D,20241023,000000,9.645,9.65,9.4415,9.59,5424,0
+NYXH.US,D,20241024,000000,9.65,9.68,9.455,9.58,11049,0
+NYXH.US,D,20241025,000000,9.73,9.73,9.3,9.7,30806,0
+NYXH.US,D,20241028,000000,9.66,9.87,9.335,9.74,6255,0
+NYXH.US,D,20241029,000000,9.46,9.59,9.32,9.46,13766,0
+NYXH.US,D,20241030,000000,9.53,9.74,9.53,9.5944,11371,0
+NYXH.US,D,20241031,000000,9.67,9.67,9.39,9.4,9846,0
+NYXH.US,D,20241101,000000,9.44,9.75,9.4001,9.55,15887,0
+NYXH.US,D,20241104,000000,9.63,9.78,9.26,9.44,24518,0
+NYXH.US,D,20241105,000000,9.64,9.95,9.55,9.95,18449,0
+NYXH.US,D,20241106,000000,9.67,10.01,9.32,10,120639,0
+NYXH.US,D,20241107,000000,9.58,9.9,9.2,9.64,41514,0
+NYXH.US,D,20241108,000000,9.45,9.7307,9.01,9.49,47851,0
+NYXH.US,D,20241111,000000,9.39,9.39,9.11,9.13,11705,0
+NYXH.US,D,20241112,000000,9.13,9.32,8.1,8.8,53827,0
+NYXH.US,D,20241113,000000,8.69,8.9,8.51,8.6,42176,0
+NYXH.US,D,20241114,000000,8.45,8.7,8.4,8.43,12056,0
+NYXH.US,D,20241115,000000,8.3,8.54,8.2,8.22,18951,0
+NYXH.US,D,20241118,000000,8.43,8.43,8.13,8.18,18904,0
+NYXH.US,D,20241119,000000,8.21,8.3835,8.02,8.13,23515,0
+NYXH.US,D,20241120,000000,8.2352,8.2352,8.13,8.21,7243,0
+NYXH.US,D,20241121,000000,8.4,8.435,8.06,8.28,13553,0
+NYXH.US,D,20241122,000000,8.36,8.4948,7.995,8,43127,0
+NYXH.US,D,20241125,000000,8.22,8.37,8.2,8.2,20821,0
+NYXH.US,D,20241126,000000,8.14,8.3075,8.1,8.14,23787,0
+NYXH.US,D,20241127,000000,8.55,8.71,8.24,8.39,18595,0
+NYXH.US,D,20241129,000000,8.39,8.39,8.07,8.255,19351,0
+NYXH.US,D,20241202,000000,8.08,8.11,7.86,8,37626,0
+NYXH.US,D,20241203,000000,8.15,8.15,7.62,7.88,23865,0
+NYXH.US,D,20241204,000000,8.05,8.05,7.6,7.87,18365,0
+NYXH.US,D,20241205,000000,7.8124,7.9,7.53,7.53,35015,0
+NYXH.US,D,20241206,000000,7.78,7.808,7.5,7.65,71056,0
+NYXH.US,D,20241209,000000,7.72,7.91,7.26,7.54,54052,0
+NYXH.US,D,20241210,000000,7.54,8.15,7.37,7.9683,50313,0
+NYXH.US,D,20241211,000000,7.99,8.03,7.62,7.96,44552,0
+NYXH.US,D,20241212,000000,8.16,8.16,7.88,7.88,25963,0
+NYXH.US,D,20241213,000000,8.59,8.81,7.863,8,93948,0
+NYXH.US,D,20241216,000000,8.04,8.36,7.93,8,91349,0
+NYXH.US,D,20241217,000000,8.08,8.14,7.92,7.99,43419,0
+NYXH.US,D,20241218,000000,8.45,8.45,7.74,7.94,72070,0
+NYXH.US,D,20241219,000000,8.08,8.08,7.8329,8,64684,0
+NYXH.US,D,20241220,000000,7.98,8.24,7.846,8.01,37862,0
+NYXH.US,D,20241223,000000,8,8.29,7.9616,8,24830,0
+NYXH.US,D,20241224,000000,8.05,8.379,7.98,8,24700,0
+NYXH.US,D,20241226,000000,8.23,8.3293,7.87,8,47742,0
+NYXH.US,D,20241227,000000,8.37,8.37,7.9,8,86239,0
+NYXH.US,D,20241230,000000,8.02,8.13,7.9,8,32650,0
+NYXH.US,D,20241231,000000,8.09,8.29,7.89,8,35985,0
+NYXH.US,D,20250102,000000,8.32,9.1458,8.3,9.04,102296,0
+NYXH.US,D,20250103,000000,8.78,9.16,8.78,9.15,31729,0
+NYXH.US,D,20250106,000000,9.21,10.075,9.21,9.87,148734,0
+NYXH.US,D,20250107,000000,9.9,9.9668,9.5763,9.85,40755,0
+NYXH.US,D,20250108,000000,9.46,9.8543,9.26,9.77,112289,0
+NYXH.US,D,20250110,000000,9.5,9.67,9.2,9.25,39777,0
+NYXH.US,D,20250113,000000,9.16,9.33,8.86,9.33,18027,0
+NYXH.US,D,20250114,000000,9.35,9.59,9.075,9.32,110085,0
+NYXH.US,D,20250115,000000,9.55,10.185,9.39,10.05,61316,0
+NYXH.US,D,20250116,000000,9.92,11.13,9.92,10.91,102296,0
+NYXH.US,D,20250117,000000,11.1,11.38,10.67,10.91,104555,0
+NYXH.US,D,20250121,000000,10.92,11.17,10.76,10.83,76054,0
+NYXH.US,D,20250122,000000,10.58,10.7038,10.38,10.39,40869,0
+NYXH.US,D,20250123,000000,10.34,10.61,10.08,10.37,13050,0
+NYXH.US,D,20250124,000000,10.42,10.88,10.36,10.81,14042,0
+NYXH.US,D,20250127,000000,10.73,10.84,10.47,10.83,13392,0
+NYXH.US,D,20250128,000000,10.86,10.86,10.35,10.42,9409,0
+NYXH.US,D,20250129,000000,10.81,11.45,10.07,10.38,10251,0
+NYXH.US,D,20250130,000000,10.52,10.7559,10.32,10.5,9367,0
+NYXH.US,D,20250131,000000,10.73,10.8,10.4,10.8,21754,0
+NYXH.US,D,20250203,000000,10.79,11.32,10.51,10.8,68892,0
+NYXH.US,D,20250204,000000,11.09,11.09,10.465,10.7,20415,0
+NYXH.US,D,20250205,000000,11.09,11.1,10.68,10.99,35380,0
+NYXH.US,D,20250206,000000,11.08,11.08,10.75,10.83,25867,0
+NYXH.US,D,20250207,000000,10.85,10.9401,10.61,10.646,39533,0
+NYXH.US,D,20250210,000000,10.75,10.907,10.36,10.45,21582,0
+NYXH.US,D,20250211,000000,10.85,10.9284,10.35,10.423,50707,0
+NYXH.US,D,20250212,000000,10.79,10.79,10.5,10.51,21922,0
+NYXH.US,D,20250213,000000,10.7,10.71,10.47,10.57,35988,0
+NYXH.US,D,20250214,000000,10.7,10.7999,10.5,10.53,98911,0
+NYXH.US,D,20250218,000000,10.92,10.92,10.47,10.48,84905,0
+NYXH.US,D,20250219,000000,10.58,10.695,10.35,10.48,15200,0
+NYXH.US,D,20250220,000000,10.4,10.5583,10.3,10.4,8802,0
+NYXH.US,D,20250221,000000,10.35,10.5055,10.3,10.347,7534,0
+NYXH.US,D,20250224,000000,10.35,10.37,10.3,10.36,14334,0
+NYXH.US,D,20250225,000000,10.44,10.44,9.8,10,27712,0
+NYXH.US,D,20250226,000000,9.86,9.99,9.81,9.9125,8068,0
+NYXH.US,D,20250227,000000,9.87,10.45,9.76,10.25,16584,0
+NYXH.US,D,20250228,000000,9.93,10.25,9.82,10.04,40467,0
+NYXH.US,D,20250303,000000,10.04,10.25,9.91,9.91,11332,0
+NYXH.US,D,20250304,000000,9.95,10.2859,9.88,9.9,34517,0
+NYXH.US,D,20250305,000000,10.26,10.4069,10.0216,10.21,4198,0
+NYXH.US,D,20250306,000000,9.97,10.41,9.92,10.11,8734,0
+NYXH.US,D,20250307,000000,10.39,10.39,9.92,10.013,12545,0
+NYXH.US,D,20250310,000000,9.9,10,9.5064,9.63,22394,0
+NYXH.US,D,20250311,000000,9.99,9.99,9.65,9.95,22731,0
+NYXH.US,D,20250312,000000,9.98,10.14,9.73,9.73,20719,0
+NYXH.US,D,20250313,000000,10.99,10.99,10.05,10.05,56381,0
+NYXH.US,D,20250314,000000,10.95,11.5664,10.5,10.513,184941,0
+NYXH.US,D,20250317,000000,10.59,10.7373,10.26,10.41,161515,0
+NYXH.US,D,20250318,000000,10.44,10.66,10.35,10.6,71028,0
+NYXH.US,D,20250319,000000,10.64,11.7999,10.63,11.05,59011,0
+NYXH.US,D,20250320,000000,11.33,11.5068,11.02,11.47,74653,0
+NYXH.US,D,20250321,000000,11.47,11.62,11.09,11.36,28984,0
+NYXH.US,D,20250324,000000,11.55,11.775,11.22,11.3,74434,0
+NYXH.US,D,20250325,000000,11.48,11.87,11.18,11.33,82524,0
+NYXH.US,D,20250326,000000,10.98,10.98,8.8,8.91,393365,0
+NYXH.US,D,20250327,000000,8.8,8.8,7.93,8,168445,0
+NYXH.US,D,20250328,000000,8.03,8.08,7.41,7.65,81871,0
+NYXH.US,D,20250331,000000,7.41,7.51,6.8994,6.98,92155,0
+NYXH.US,D,20250401,000000,7.01,7.02,6.77,6.87,71152,0
+NYXH.US,D,20250402,000000,6.75,6.8781,6.3,6.5,69411,0
+NYXH.US,D,20250403,000000,6.68,7.3513,6.45,6.99,291658,0
+NYXH.US,D,20250404,000000,6.8,6.8,5.76,6.08,85648,0
+NYXH.US,D,20250407,000000,5.95,6.2246,5.55,5.71,86829,0
+NYXH.US,D,20250408,000000,6.82,7,5.9475,6.06,2745412,0
+NYXH.US,D,20250409,000000,6.33,6.5,5.93,6.24,290078,0
+NYXH.US,D,20250410,000000,6.36,6.4362,5.9,6.01,201272,0
+NYXH.US,D,20250411,000000,6.06,6.33,6.04,6.15,291387,0
+NYXH.US,D,20250414,000000,6.29,6.3677,5.92,5.98,333427,0
+NYXH.US,D,20250415,000000,5.99,6.115,5.82,5.98,76186,0
+NYXH.US,D,20250416,000000,5.86,6.07,5.62,6.02,119453,0
+NYXH.US,D,20250417,000000,5.98,6.09,5.9005,6.035,76631,0
+NYXH.US,D,20250421,000000,6.07,6.08,5.9,5.94,105259,0
+NYXH.US,D,20250422,000000,6,6.195,5.9,6.05,185144,0
+NYXH.US,D,20250423,000000,6.24,6.33,6,6.03,269973,0
+NYXH.US,D,20250424,000000,5.99,6.19,5.75,5.92,206659,0
+NYXH.US,D,20250425,000000,5.86,6.0576,5.85,5.87,48740,0
+NYXH.US,D,20250428,000000,5.91,6.17,5.91,6.01,70885,0
+NYXH.US,D,20250429,000000,6.01,6.045,5.825,5.99,49705,0
+NYXH.US,D,20250430,000000,5.93,6.2,5.81,6.14,68419,0
+NYXH.US,D,20250501,000000,6.15,6.19,5.985,6.01,58891,0
+NYXH.US,D,20250502,000000,6.02,6.2,6.0121,6.1,175958,0
+NYXH.US,D,20250505,000000,6.35,6.5499,6.19,6.49,173966,0
+NYXH.US,D,20250506,000000,6.6,6.66,6.21,6.4,147881,0
+NYXH.US,D,20250507,000000,6.47,6.49,6.21,6.32,69788,0
+NYXH.US,D,20250508,000000,6.24,6.38,6.03,6.2,180325,0
+NYXH.US,D,20250509,000000,6.27,6.36,6.13,6.3,48475,0
+NYXH.US,D,20250512,000000,6.17,6.3063,5.8,5.98,140386,0
+NYXH.US,D,20250513,000000,6.03,6.1433,5.62,5.78,145266,0
+NYXH.US,D,20250514,000000,5.77,6.14,5.7,6.06,107618,0
+NYXH.US,D,20250515,000000,6.24,6.36,6.07,6.23,208050,0
+NYXH.US,D,20250516,000000,6.27,6.375,6.06,6.29,97266,0
+NYXH.US,D,20250519,000000,6.75,6.79,6.43,6.79,158015,0
+NYXH.US,D,20250520,000000,6.77,7.75,6.62,7.7,191870,0
+NYXH.US,D,20250521,000000,8.53,8.59,7.7128,8.05,251963,0
+NYXH.US,D,20250522,000000,8.33,8.64,8.025,8.32,192463,0
+NYXH.US,D,20250523,000000,7.74,7.93,7.56,7.74,116429,0
+NYXH.US,D,20250527,000000,8.28,8.3,7.56,7.75,145824,0
+NYXH.US,D,20250528,000000,7.84,7.923,7.6,7.85,240708,0
+NYXH.US,D,20250529,000000,7.93,7.955,7.5925,7.8,109564,0
+NYXH.US,D,20250530,000000,7.85,7.9799,7.645,7.65,123962,0
+NYXH.US,D,20250602,000000,7.62,8,7.52,7.64,48602,0
+NYXH.US,D,20250603,000000,7.58,7.915,7.54,7.825,55185,0
+NYXH.US,D,20250604,000000,7.75,7.828,7.53,7.72,37836,0
+NYXH.US,D,20250605,000000,7.47,7.82,7.25,7.71,118007,0
+NYXH.US,D,20250606,000000,7.54,8,7.41,7.67,39855,0
+NYXH.US,D,20250609,000000,7.81,7.8183,7.7,7.745,69353,0
+NYXH.US,D,20250610,000000,7.7,7.85,7.67,7.8,76690,0
+NYXH.US,D,20250611,000000,7.79,7.805,7.73,7.75,28558,0
+NYXH.US,D,20250612,000000,7.72,7.7704,7.45,7.56,18469,0
+NYXH.US,D,20250613,000000,7.59,7.6899,7.47,7.54,16252,0
+NYXH.US,D,20250616,000000,7.64,7.7599,7.59,7.75,19772,0
+NYXH.US,D,20250617,000000,7.76,7.8602,7.71,7.74,18086,0
+NYXH.US,D,20250618,000000,7.78,7.87,7.72,7.72,19345,0
+NYXH.US,D,20250620,000000,7.97,8,7.6,7.71,43353,0
+NYXH.US,D,20250623,000000,7.9,7.91,7.56,7.83,77426,0
+NYXH.US,D,20250624,000000,7.86,8.02,7.63,7.76,106063,0
+NYXH.US,D,20250625,000000,7.67,7.97,7.555,7.79,45650,0
+NYXH.US,D,20250626,000000,7.7,7.71,7.62,7.68,12253,0
+NYXH.US,D,20250627,000000,7.59,7.6364,7.3982,7.47,23868,0
+NYXH.US,D,20250630,000000,7.44,7.67,7.3,7.48,39793,0
+NYXH.US,D,20250701,000000,7.5375,7.76,7.41,7.55,26108,0
+NYXH.US,D,20250702,000000,7.62,7.77,7.54,7.7,16169,0
+NYXH.US,D,20250703,000000,7.75,7.83,7.6615,7.77,14612,0
+NYXH.US,D,20250707,000000,7.91,7.91,7.69,7.86,25907,0
+NYXH.US,D,20250708,000000,7.82,8.03,7.82,7.98,24637,0
+NYXH.US,D,20250709,000000,7.99,7.99,7.67,7.75,52398,0
+NYXH.US,D,20250710,000000,7.85,7.85,7.6,7.74,77970,0
+NYXH.US,D,20250711,000000,7.63,7.75,7.4001,7.56,49950,0
+NYXH.US,D,20250714,000000,7.53,7.88,7.52,7.84,22413,0
+NYXH.US,D,20250715,000000,7.93,8,7.77,7.93,31509,0
+NYXH.US,D,20250716,000000,7.81,8.06,7.8,7.97,38441,0
+NYXH.US,D,20250717,000000,8.07,8.3343,8.01,8.28,30226,0
+NYXH.US,D,20250718,000000,8.37,8.37,8.1,8.22,11522,0
+NYXH.US,D,20250721,000000,8.01,8.015,7.8248,7.94,52624,0
+NYXH.US,D,20250722,000000,7.89,7.89,7.66,7.8,35665,0
+NYXH.US,D,20250723,000000,7.87,7.875,7.6491,7.78,25293,0
+NYXH.US,D,20250724,000000,7.85,7.85,7.65,7.79,30321,0
+NYXH.US,D,20250725,000000,7.69,7.77,7.5,7.58,39984,0
+NYXH.US,D,20250728,000000,7.51,7.5183,7.045,7.17,79308,0
+NYXH.US,D,20250729,000000,7.59,7.59,7.19,7.48,105130,0
+NYXH.US,D,20250730,000000,7.49,7.49,7,7.12,37825,0
+NYXH.US,D,20250731,000000,7.56,7.565,7.22,7.46,95442,0
+NYXH.US,D,20250801,000000,7.55,7.6,6.9,7.3,60727,0
+NYXH.US,D,20250804,000000,7.55,7.55,7.22,7.49,63405,0
+NYXH.US,D,20250805,000000,7.49,7.58,7.32,7.46,67403,0
+NYXH.US,D,20250806,000000,7.43,7.65,7.22,7.25,61913,0
+NYXH.US,D,20250807,000000,7.39,7.576,7.35,7.5,48034,0
+NYXH.US,D,20250808,000000,7.5,7.6222,7.353,7.42,227281,0
+NYXH.US,D,20250811,000000,8.55,8.5878,6.92,7.02,787214,0
+NYXH.US,D,20250812,000000,7.22,7.22,6.61,6.69,400932,0
+NYXH.US,D,20250813,000000,6.89,6.9524,6.01,6.31,268657,0
+NYXH.US,D,20250814,000000,6.49,6.94,6.33,6.8,155834,0
+NYXH.US,D,20250815,000000,6.7,6.8673,6.15,6.22,266421,0
+NYXH.US,D,20250818,000000,6.43,6.59,6.31,6.57,129771,0
+NYXH.US,D,20250819,000000,6.75,6.85,6.27,6.27,242922,0
+NYXH.US,D,20250820,000000,6.21,6.43,6.02,6.345,79149,0
+NYXH.US,D,20250821,000000,6.33,6.45,6.115,6.35,96510,0
+NYXH.US,D,20250822,000000,6.28,6.6,6.28,6.43,79931,0
+NYXH.US,D,20250825,000000,6.39,6.56,6.39,6.455,68998,0
+NYXH.US,D,20250826,000000,6.36,6.47,6.2501,6.4,24033,0
+NYXH.US,D,20250827,000000,6.2,6.28,6.0701,6.17,43610,0
+NYXH.US,D,20250828,000000,6.15,6.4675,6.15,6.28,61258,0
+NYXH.US,D,20250829,000000,6.36,6.36,6.16,6.24,13167,0
+NYXH.US,D,20250902,000000,6,6.0599,5.875,5.9,116642,0
+NYXH.US,D,20250903,000000,5.84,6.13,5.81,5.88,58403,0
+NYXH.US,D,20250904,000000,6,6,5.6,5.7,80353,0
+NYXH.US,D,20250905,000000,5.68,5.93,5.65,5.93,32144,0
+NYXH.US,D,20250908,000000,6,6.0925,5.8,5.84,79069,0
+NYXH.US,D,20250909,000000,5.79,5.8364,5.558,5.69,60592,0
+NYXH.US,D,20250910,000000,5.7,5.8,5.45,5.57,49921,0
+NYXH.US,D,20250911,000000,5.52,5.6499,5.51,5.55,23893,0
+NYXH.US,D,20250912,000000,5.5,5.56,5.24,5.24,65317,0
+NYXH.US,D,20250915,000000,5.05,5.05,4.685,4.77,140574,0
+NYXH.US,D,20250916,000000,4.8,4.8,4.56,4.65,63988,0
+NYXH.US,D,20250917,000000,4.62,4.75,4.6,4.66,36252,0
+NYXH.US,D,20250918,000000,4.69,4.82,4.64,4.78,28565,0
+NYXH.US,D,20250919,000000,4.91,5.0898,4.82,4.94,42928,0
+NYXH.US,D,20250922,000000,5.13,5.13,4.9,5.03,106742,0
+NYXH.US,D,20250923,000000,4.97,5.05,4.84,4.85,33121,0
+NYXH.US,D,20250924,000000,4.94,5.01,4.72,4.79,77574,0
+NYXH.US,D,20250925,000000,4.7,4.7,4.43,4.49,80564,0
+NYXH.US,D,20250926,000000,4.51,4.535,4.345,4.51,115695,0
+NYXH.US,D,20250929,000000,4.53,4.58,4.37,4.44,35516,0
+NYXH.US,D,20250930,000000,4.57,4.66,4.515,4.6,43032,0
+NYXH.US,D,20251001,000000,4.7,4.96,4.7,4.94,60431,0
+NYXH.US,D,20251002,000000,5.21,5.21,4.78,5,126324,0
+NYXH.US,D,20251003,000000,5.03,5.24,4.895,4.95,56127,0
+NYXH.US,D,20251006,000000,5.57,5.9,5.5,5.8,164646,0
+NYXH.US,D,20251007,000000,6.69,6.75,6.2512,6.52,315889,0
+NYXH.US,D,20251008,000000,6.46,6.46,5.9714,6.1,90981,0
+NYXH.US,D,20251009,000000,6.37,6.5499,6.3201,6.39,69471,0
+NYXH.US,D,20251010,000000,6.85,6.8745,6.32,6.38,174573,0
+NYXH.US,D,20251013,000000,6.6,6.6,6.1584,6.29,59654,0
+NYXH.US,D,20251014,000000,6.13,6.1728,6.045,6.1,30758,0
+NYXH.US,D,20251015,000000,6.1,6.2034,6,6.09,20576,0
+NYXH.US,D,20251016,000000,5.98,6.0783,5.88,5.9,47338,0
+NYXH.US,D,20251017,000000,5.85,5.9299,5.77,5.8,25507,0
+NYXH.US,D,20251020,000000,5.8,6,5.74,5.87,44062,0
+NYXH.US,D,20251021,000000,5.83,5.9375,5.705,5.73,26081,0
+NYXH.US,D,20251022,000000,5.71,5.96,5.66,5.75,26686,0
+NYXH.US,D,20251023,000000,5.9,5.9,5.55,5.67,45540,0
+NYXH.US,D,20251024,000000,5.69,5.695,5.43,5.61,22506,0
+NYXH.US,D,20251027,000000,5.55,5.55,5.12,5.29,53048,0
+NYXH.US,D,20251028,000000,5.19,5.2471,4.95,5.01,43788,0
+NYXH.US,D,20251029,000000,5,5.24,4.96,5.095,21706,0
+NYXH.US,D,20251030,000000,5.1,5.13,4.995,5.03,19966,0
+NYXH.US,D,20251031,000000,5,5.25,5,5.19,17646,0
+NYXH.US,D,20251103,000000,5.18,5.25,5.055,5.08,10271,0
+NYXH.US,D,20251104,000000,5.06,5.14,4.99,5.07,26787,0
+NYXH.US,D,20251105,000000,5.12,5.1299,4.93,4.99,37604,0
+NYXH.US,D,20251106,000000,4.99,5.05,4.8,5.02,24100,0
+NYXH.US,D,20251107,000000,5.05,5.11,4.82,4.917,44358,0
+NYXH.US,D,20251110,000000,5.21,5.405,5.17,5.37,27363,0
+NYXH.US,D,20251111,000000,5.55,5.68,5.46,5.65,27133,0
+NYXH.US,D,20251112,000000,5.6369,5.92,5.55,5.89,52877,0
+NYXH.US,D,20251113,000000,5.65,5.86,5.29,5.31,36669,0
+NYXH.US,D,20251114,000000,4.75,5.25,4.74,5,64187,0
+NYXH.US,D,20251117,000000,4.79,4.825,4.757,4.76,49823,0
+NYXH.US,D,20251118,000000,4.71,4.77,4.6,4.62,71983,0
+NYXH.US,D,20251119,000000,4.68,4.69,4.41,4.5,68654,0
+NYXH.US,D,20251120,000000,4.56,4.7499,4.435,4.55,49387,0
+NYXH.US,D,20251121,000000,4.55,4.658,4.5006,4.62,25263,0
+NYXH.US,D,20251124,000000,4.57,4.76,4.445,4.54,53782,0
+NYXH.US,D,20251125,000000,4.62,4.75,4.45,4.57,79110,0
+NYXH.US,D,20251126,000000,4.8,4.88,4.54,4.67,161747,0
+NYXH.US,D,20251128,000000,4.84,4.8795,4.73,4.8,78346,0
+NYXH.US,D,20251201,000000,4.87,5.01,4.53,4.98,119543,0
+NYXH.US,D,20251202,000000,4.83,4.9,4.68,4.71,54705,0
+NYXH.US,D,20251203,000000,4.75,4.7999,4.6,4.675,14102,0
+NYXH.US,D,20251204,000000,4.685,4.83,4.685,4.81,25040,0
+NYXH.US,D,20251205,000000,4.83,4.9,4.74,4.89,25457,0
+NYXH.US,D,20251208,000000,4.96,5,4.84,4.95,32273,0
+NYXH.US,D,20251209,000000,4.93,4.99,4.8743,4.88,14350,0
+NYXH.US,D,20251210,000000,4.91,4.99,4.75,4.92,7114,0
+NYXH.US,D,20251211,000000,4.96,5.04,4.8,4.87,37018,0
+NYXH.US,D,20251212,000000,4.81,4.87,4.69,4.73,24575,0
+NYXH.US,D,20251215,000000,4.79,4.9,4.74,4.89,12727,0
+NYXH.US,D,20251216,000000,4.85,4.85,4.8,4.8,7532,0
+NYXH.US,D,20251217,000000,4.81,4.93,4.7,4.8,38384,0
+NYXH.US,D,20251218,000000,4.87,4.87,4.6269,4.65,15649,0
+NYXH.US,D,20251219,000000,4.62,4.85,4.615,4.85,11648,0
+NYXH.US,D,20251222,000000,4.8116,4.845,4.72,4.75,22690,0
+NYXH.US,D,20251223,000000,4.715,4.79,4.585,4.66,38352,0
+NYXH.US,D,20251224,000000,4.68,4.735,4.645,4.65,3024,0
+NYXH.US,D,20251226,000000,4.63,4.77,4.47,4.47,19879,0
+NYXH.US,D,20251229,000000,4.6,4.8569,4.59,4.75,103102,0
+NYXH.US,D,20251230,000000,4.71,4.7415,4.6,4.65,43901,0
+NYXH.US,D,20251231,000000,4.63,4.7,4.5002,4.6,29560,0
+NYXH.US,D,20260102,000000,4.7,4.78,4.45,4.5,76794,0
+NYXH.US,D,20260105,000000,4.66,4.8499,4.49,4.7,150632,0
+NYXH.US,D,20260106,000000,4.7,4.87,4.7,4.83,14508,0
+NYXH.US,D,20260107,000000,4.87,5.03,4.752,5.01,32401,0
+NYXH.US,D,20260108,000000,4.93,5.05,4.81,5.01,20246,0
+NYXH.US,D,20260109,000000,5,5.19,4.915,5.1,44058,0
+NYXH.US,D,20260112,000000,5.11,5.2899,5.01,5.08,21887,0
+NYXH.US,D,20260113,000000,5.23,5.39,5.2103,5.23,44682,0
+NYXH.US,D,20260114,000000,5.27,5.28,5.07,5.12,14764,0
+NYXH.US,D,20260115,000000,5.25,5.31,5.12,5.15,18368,0
+NYXH.US,D,20260116,000000,5.1223,5.225,5.01,5.01,25520,0
+NYXH.US,D,20260120,000000,4.78,4.91,4.715,4.73,56815,0
+NYXH.US,D,20260121,000000,4.8,4.8999,4.66,4.75,61365,0
+NYXH.US,D,20260122,000000,4.93,5,4.8,4.8,33810,0
+NYXH.US,D,20260123,000000,4.86,4.975,4.66,4.69,83843,0
+NYXH.US,D,20260126,000000,4.76,5,4.73,4.79,91864,0
+NYXH.US,D,20260127,000000,4.82,4.92,4.7,4.76,46047,0
+NYXH.US,D,20260128,000000,4.73,4.97,4.73,4.9,127993,0
+NYXH.US,D,20260129,000000,4.92,4.988,4.8356,4.89,56396,0
+NYXH.US,D,20260130,000000,4.9,4.9,4.71,4.75,42016,0
+NYXH.US,D,20260202,000000,4.77,4.8,4.71,4.73,58240,0
+NYXH.US,D,20260203,000000,4.69,4.695,4.59,4.62,14256,0
+NYXH.US,D,20260204,000000,4.65,4.68,4.58,4.67,10441,0
+NYXH.US,D,20260205,000000,4.65,4.7,4.58,4.59,30645,0
+NYXH.US,D,20260206,000000,4.68,4.72,4.6,4.65,10185,0
+NYXH.US,D,20260209,000000,4.78,4.83,4.6108,4.73,18982,0
+NYXH.US,D,20260210,000000,4.79,4.8,4.62,4.64,22317,0
+NYXH.US,D,20260211,000000,4.7496,4.7496,4.55,4.67,25348,0
+NYXH.US,D,20260212,000000,4.68,4.72,4.1001,4.38,125930,0
+NYXH.US,D,20260213,000000,4.44,4.47,4.375,4.43,20729,0
+NYXH.US,D,20260217,000000,4.36,4.49,4.36,4.49,10164,0
+NYXH.US,D,20260218,000000,4.62,4.95,4.56,4.89,59021,0
diff --git a/daily/us/nasdaq stocks/2/ofssh.us.txt b/daily/us/nasdaq stocks/2/ofssh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2521dca7fd8619e35613e14966f68302b21b807
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ofssh.us.txt	
@@ -0,0 +1,487 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OFSSH.US,D,20211029,000000,25.1,25.59,25.079,25.55,45241,0
+OFSSH.US,D,20211101,000000,25.5,25.52,25.27,25.52,27760,0
+OFSSH.US,D,20211102,000000,25.4,25.75,25.4,25.58,24439,0
+OFSSH.US,D,20211103,000000,25.52,25.6,25.52,25.54,5450,0
+OFSSH.US,D,20211104,000000,25.54,25.54,25.4,25.4588,5640,0
+OFSSH.US,D,20211105,000000,25.4,25.5,25.4,25.49,4825,0
+OFSSH.US,D,20211108,000000,25.46,25.5,25.45,25.45,9185,0
+OFSSH.US,D,20211109,000000,25.4299,25.482,25.41,25.47,1900,0
+OFSSH.US,D,20211110,000000,25.49,25.5,25.15,25.38,5578,0
+OFSSH.US,D,20211111,000000,25.4,25.4,25.38,25.4,1831,0
+OFSSH.US,D,20211112,000000,25.42,25.4797,25.3284,25.45,2585,0
+OFSSH.US,D,20211115,000000,25.45,25.45,25.45,25.45,1891,0
+OFSSH.US,D,20211116,000000,25.45,25.488,25.44,25.45,1950,0
+OFSSH.US,D,20211122,000000,25.45,25.5,25.315,25.48,3400,0
+OFSSH.US,D,20211124,000000,25.4,25.476,25.32,25.32,5248,0
+OFSSH.US,D,20211126,000000,25.3,25.3,25.2,25.3,5399,0
+OFSSH.US,D,20211129,000000,25.22,25.33,25.22,25.33,10081,0
+OFSSH.US,D,20211130,000000,25.337,25.3968,25.24,25.3968,3175,0
+OFSSH.US,D,20211201,000000,25.4349,25.5,25.3009,25.4,11927,0
+OFSSH.US,D,20211202,000000,25.3906,25.44,25.27,25.28,6652,0
+OFSSH.US,D,20211206,000000,25.32,25.44,25.26,25.415,6300,0
+OFSSH.US,D,20211207,000000,25.41,25.44,25.3524,25.44,850,0
+OFSSH.US,D,20211208,000000,25.2897,25.39,25.22,25.3,2110,0
+OFSSH.US,D,20211210,000000,25.3714,25.6,25.3125,25.5,29018,0
+OFSSH.US,D,20211213,000000,25.3466,25.4999,25.3466,25.4999,770,0
+OFSSH.US,D,20211221,000000,25.55,25.6,25.5,25.6,1800,0
+OFSSH.US,D,20211223,000000,25.575,25.7,25.575,25.6,3460,0
+OFSSH.US,D,20211227,000000,25.4,25.4,25.4,25.4,1022,0
+OFSSH.US,D,20211228,000000,25.4288,25.4288,25.4288,25.4288,444,0
+OFSSH.US,D,20211229,000000,25.49,25.5,25.49,25.4997,2610,0
+OFSSH.US,D,20211230,000000,25.425,25.65,25.425,25.65,1375,0
+OFSSH.US,D,20220105,000000,25.7,25.7,25.7,25.7,773,0
+OFSSH.US,D,20220107,000000,25.7,25.7,25.7,25.7,665,0
+OFSSH.US,D,20220110,000000,25.49,25.65,25.49,25.65,400,0
+OFSSH.US,D,20220111,000000,25.6876,25.725,25.65,25.65,2453,0
+OFSSH.US,D,20220114,000000,25.4546,25.66,25.3916,25.66,5400,0
+OFSSH.US,D,20220125,000000,25.41,25.55,25.2,25.55,1415,0
+OFSSH.US,D,20220126,000000,25.3,25.5,25.25,25.47,2752,0
+OFSSH.US,D,20220127,000000,25.25,25.25,25.075,25.23,1387,0
+OFSSH.US,D,20220201,000000,25.25,25.25,25,25.2,1601,0
+OFSSH.US,D,20220202,000000,25.2,25.45,25.2,25.4499,4024,0
+OFSSH.US,D,20220203,000000,25.27,25.44,25.27,25.42,550,0
+OFSSH.US,D,20220207,000000,25.3827,25.45,25.325,25.3826,3202,0
+OFSSH.US,D,20220208,000000,25.42,25.42,25.42,25.42,599,0
+OFSSH.US,D,20220210,000000,25.3,25.3,25.3,25.3,39900,0
+OFSSH.US,D,20220216,000000,25.4,25.4,25.4,25.4,480,0
+OFSSH.US,D,20220218,000000,25.335,25.335,25.3,25.3,300,0
+OFSSH.US,D,20220223,000000,25.225,25.225,25.2,25.2,300,0
+OFSSH.US,D,20220228,000000,25.2,25.24,25.2,25.24,395,0
+OFSSH.US,D,20220301,000000,24.75,25.24,24.75,25.1955,1300,0
+OFSSH.US,D,20220307,000000,25.19,25.19,25.18,25.18,400,0
+OFSSH.US,D,20220308,000000,24.75,24.75,24.75,24.75,60215,0
+OFSSH.US,D,20220309,000000,24.7,25.15,24.7,24.95,1800,0
+OFSSH.US,D,20220314,000000,25,25.03,25,25.03,2880,0
+OFSSH.US,D,20220315,000000,25.02,25.07,24.95,25.07,4037,0
+OFSSH.US,D,20220316,000000,25.02,25.05,25.02,25.05,14789,0
+OFSSH.US,D,20220317,000000,24.85,24.85,24.85,24.85,150,0
+OFSSH.US,D,20220318,000000,25.0299,25.03,25.0299,25.03,536,0
+OFSSH.US,D,20220323,000000,24.95,25,24.94,24.95,12756,0
+OFSSH.US,D,20220404,000000,25.0099,25.01,25.0099,25.0099,400,0
+OFSSH.US,D,20220406,000000,24.95,24.95,24.55,24.55,2312,0
+OFSSH.US,D,20220407,000000,24.8767,24.8767,24.8767,24.8767,300,0
+OFSSH.US,D,20220412,000000,24.5,24.5,24.5,24.5,1000,0
+OFSSH.US,D,20220413,000000,24.5,24.5,24.5,24.5,120,0
+OFSSH.US,D,20220414,000000,24.3,24.3,24.2,24.2,1561,0
+OFSSH.US,D,20220418,000000,24.16,24.16,24.16,24.16,836,0
+OFSSH.US,D,20220429,000000,23.95,24.06,23.65,24.06,5103,0
+OFSSH.US,D,20220502,000000,23.66,23.66,23.52,23.52,2002,0
+OFSSH.US,D,20220506,000000,23.5,23.5,23.15,23.2409,2194,0
+OFSSH.US,D,20220509,000000,23.06,23.06,23.06,23.06,100,0
+OFSSH.US,D,20220511,000000,22.95,22.95,22.95,22.95,100,0
+OFSSH.US,D,20220512,000000,22.78,23.14,22.75,23.13,1700,0
+OFSSH.US,D,20220527,000000,23,23,23,23,601,0
+OFSSH.US,D,20220609,000000,23.66,24.28,23.66,24.28,3958,0
+OFSSH.US,D,20220610,000000,24,24,24,24,401,0
+OFSSH.US,D,20220613,000000,23.86,23.86,23.86,23.86,1000,0
+OFSSH.US,D,20220615,000000,23.87,24.0126,23.86,23.86,21455,0
+OFSSH.US,D,20220622,000000,23.13,23.13,22.95,23,4200,0
+OFSSH.US,D,20220630,000000,23.88,23.88,23.88,23.88,420,0
+OFSSH.US,D,20220711,000000,23.1192,23.1192,23.1192,23.1192,100,0
+OFSSH.US,D,20220715,000000,23.39,23.39,23.39,23.39,100,0
+OFSSH.US,D,20220719,000000,22.72,22.72,22.72,22.72,1257,0
+OFSSH.US,D,20220720,000000,22.9499,22.9499,22.9499,22.9499,110,0
+OFSSH.US,D,20220722,000000,22.825,22.825,22.655,22.655,450,0
+OFSSH.US,D,20220725,000000,22.53,22.54,22.18,22.4,2581,0
+OFSSH.US,D,20220726,000000,22.42,22.45,22.42,22.45,950,0
+OFSSH.US,D,20220728,000000,22.24,22.45,22.24,22.42,3542,0
+OFSSH.US,D,20220729,000000,22.48,22.625,22.46,22.61,2622,0
+OFSSH.US,D,20220801,000000,22.88,22.88,22.88,22.88,441,0
+OFSSH.US,D,20220803,000000,22.99,22.99,22.99,22.99,264,0
+OFSSH.US,D,20220804,000000,22.99,23,22.925,22.99,2440,0
+OFSSH.US,D,20220808,000000,23.01,23.05,23.01,23.05,800,0
+OFSSH.US,D,20220812,000000,23,23,23,23,191,0
+OFSSH.US,D,20220815,000000,23.1,23.1,23.0999,23.0999,538,0
+OFSSH.US,D,20220823,000000,22.71,22.71,22.71,22.71,102,0
+OFSSH.US,D,20220830,000000,22.97,22.97,22.97,22.97,250,0
+OFSSH.US,D,20220831,000000,22.94,23.15,22.94,23.15,401,0
+OFSSH.US,D,20220901,000000,23,23,23,23,302,0
+OFSSH.US,D,20220906,000000,22.8,22.9857,22.8,22.9857,392,0
+OFSSH.US,D,20220907,000000,23.08,23.09,23.08,23.09,212,0
+OFSSH.US,D,20220919,000000,22.7,22.72,22.7,22.72,803,0
+OFSSH.US,D,20220920,000000,22.72,22.73,22.7,22.7,1479,0
+OFSSH.US,D,20220929,000000,22.67,22.67,22.67,22.67,102,0
+OFSSH.US,D,20220930,000000,22.65,22.65,22.65,22.65,125,0
+OFSSH.US,D,20221010,000000,22.57,22.57,22.57,22.57,102,0
+OFSSH.US,D,20221011,000000,22.34,22.34,22.34,22.34,102,0
+OFSSH.US,D,20221012,000000,21.55,21.55,21.55,21.55,102,0
+OFSSH.US,D,20221013,000000,21.36,21.36,21.36,21.36,100,0
+OFSSH.US,D,20221014,000000,21.51,21.51,21.51,21.51,100,0
+OFSSH.US,D,20221017,000000,21.53,21.53,21.53,21.53,108,0
+OFSSH.US,D,20221018,000000,21.0193,21.53,21.0193,21.53,1101,0
+OFSSH.US,D,20221021,000000,20.405,20.8194,20,20,2398,0
+OFSSH.US,D,20221024,000000,20.4451,20.873,19.65,19.65,8257,0
+OFSSH.US,D,20221025,000000,19.6,20.355,19.41,19.41,11585,0
+OFSSH.US,D,20221028,000000,20.3343,20.6,19.61,19.9444,3798,0
+OFSSH.US,D,20221031,000000,20.403,20.403,20.32,20.32,225,0
+OFSSH.US,D,20221104,000000,20.45,20.45,20.42,20.42,237,0
+OFSSH.US,D,20221107,000000,20,20.3805,20,20.2319,2802,0
+OFSSH.US,D,20221108,000000,20.0001,20.011,20,20.011,1002,0
+OFSSH.US,D,20221109,000000,19.965,20.43,19.965,20.4299,2995,0
+OFSSH.US,D,20221110,000000,20.0001,20.43,20.0001,20.4299,1106,0
+OFSSH.US,D,20221111,000000,20.44,20.44,20.02,20.342,2020,0
+OFSSH.US,D,20221114,000000,21.5999,21.5999,21.5999,21.5999,125,0
+OFSSH.US,D,20221115,000000,21.59,21.7,21.5899,21.7,905,0
+OFSSH.US,D,20221116,000000,20.9874,20.9874,20.9874,20.9874,1027,0
+OFSSH.US,D,20221117,000000,21.84,21.84,21.84,21.84,300,0
+OFSSH.US,D,20221128,000000,20.75,20.75,20.75,20.75,100,0
+OFSSH.US,D,20221129,000000,21.1,21.8899,20.36,20.36,800,0
+OFSSH.US,D,20221130,000000,21.69,21.89,21.69,21.89,502,0
+OFSSH.US,D,20221201,000000,21.5,21.5,21.5,21.5,200,0
+OFSSH.US,D,20221206,000000,21.4925,21.4925,21.4925,21.4925,100,0
+OFSSH.US,D,20221214,000000,20.85,21.16,20.85,21.16,202,0
+OFSSH.US,D,20221215,000000,20.96,20.96,20.96,20.96,100,0
+OFSSH.US,D,20221216,000000,20.87,20.87,20.87,20.87,100,0
+OFSSH.US,D,20221219,000000,21.5,21.5,20.83,20.83,700,0
+OFSSH.US,D,20221220,000000,21.1987,21.1987,21.1987,21.1987,200,0
+OFSSH.US,D,20221228,000000,20.13,20.13,20.08,20.08,1716,0
+OFSSH.US,D,20221230,000000,21.39,21.39,21.39,21.39,352,0
+OFSSH.US,D,20230103,000000,20.49,21.5,20.45,21.48,2596,0
+OFSSH.US,D,20230109,000000,21.425,21.425,21.425,21.425,128,0
+OFSSH.US,D,20230112,000000,21.6251,21.6251,21.6251,21.6251,402,0
+OFSSH.US,D,20230117,000000,21.625,21.72,21.625,21.72,580,0
+OFSSH.US,D,20230119,000000,21.9999,22,21.8576,21.8576,822,0
+OFSSH.US,D,20230123,000000,21.805,21.805,21.805,21.805,200,0
+OFSSH.US,D,20230124,000000,22,22,21.9,21.9,562,0
+OFSSH.US,D,20230125,000000,21.805,21.805,21.3001,21.8,1788,0
+OFSSH.US,D,20230126,000000,21.72,22.15,21.72,22.15,1111,0
+OFSSH.US,D,20230127,000000,22.13,22.15,22.13,22.15,1104,0
+OFSSH.US,D,20230131,000000,22.23,22.23,22.23,22.23,121,0
+OFSSH.US,D,20230203,000000,22.3,22.3,22.2999,22.3,710,0
+OFSSH.US,D,20230222,000000,22.2314,22.32,21.98,22.0999,8520,0
+OFSSH.US,D,20230223,000000,22.37,22.4,22.37,22.4,2665,0
+OFSSH.US,D,20230227,000000,22.4,22.48,22.24,22.48,6154,0
+OFSSH.US,D,20230302,000000,22,22,22,22,1513,0
+OFSSH.US,D,20230306,000000,22.4,22.4,22.4,22.4,568,0
+OFSSH.US,D,20230313,000000,21.8,22.4,21.8,22.4,2085,0
+OFSSH.US,D,20230315,000000,22.1032,22.26,22.1032,22.26,361,0
+OFSSH.US,D,20230321,000000,22.42,22.42,22.1,22.1,1225,0
+OFSSH.US,D,20230322,000000,22.03,22.03,22.03,22.03,101,0
+OFSSH.US,D,20230324,000000,21.9895,22.2,21.45,22.2,960,0
+OFSSH.US,D,20230329,000000,21.45,22.2,21.45,22.2,758,0
+OFSSH.US,D,20230330,000000,22.1,22.2,21.45,22.1999,683,0
+OFSSH.US,D,20230410,000000,22.3,22.3,22.3,22.3,100,0
+OFSSH.US,D,20230411,000000,22.3,22.3,22.3,22.3,102,0
+OFSSH.US,D,20230412,000000,21.75,22.3,21.55,22.28,1500,0
+OFSSH.US,D,20230417,000000,21.65,22.05,21.55,22.05,1432,0
+OFSSH.US,D,20230501,000000,21.1776,22.08,21.1776,22.08,1156,0
+OFSSH.US,D,20230508,000000,20.8156,22.09,20.8156,22.09,1380,0
+OFSSH.US,D,20230510,000000,22,22.025,22,22,1007,0
+OFSSH.US,D,20230511,000000,21.15,21.9999,20.91,21.9999,800,0
+OFSSH.US,D,20230522,000000,21.51,21.99,21.51,21.98,662,0
+OFSSH.US,D,20230531,000000,21.11,22,21.11,21.9999,710,0
+OFSSH.US,D,20230616,000000,21.27,22.07,21.22,22.07,960,0
+OFSSH.US,D,20230628,000000,22.02,22.1,21.95,21.95,914,0
+OFSSH.US,D,20230707,000000,22.15,22.15,22.15,22.15,100,0
+OFSSH.US,D,20230710,000000,22.2,22.2,22.2,22.2,100,0
+OFSSH.US,D,20230711,000000,22.25,22.25,22.25,22.25,202,0
+OFSSH.US,D,20230712,000000,21.12,22.2043,21.06,22.2043,1823,0
+OFSSH.US,D,20230721,000000,21.44,21.5,21.35,21.4999,6911,0
+OFSSH.US,D,20230725,000000,21.44,21.5,21.27,21.5,2017,0
+OFSSH.US,D,20230726,000000,21.4077,21.4885,21.3835,21.48,1742,0
+OFSSH.US,D,20230727,000000,21.5,21.5,21.49,21.5,700,0
+OFSSH.US,D,20230728,000000,21.5,21.5,21.4999,21.4999,1112,0
+OFSSH.US,D,20230731,000000,21.54,21.54,21.54,21.54,847,0
+OFSSH.US,D,20230804,000000,21.53,21.53,21.315,21.51,2191,0
+OFSSH.US,D,20230807,000000,21.35,21.54,21.35,21.54,708,0
+OFSSH.US,D,20230815,000000,21.55,21.55,21.55,21.55,102,0
+OFSSH.US,D,20230816,000000,21.54,21.54,21.54,21.54,102,0
+OFSSH.US,D,20230817,000000,21.18,21.55,21.15,21.53,724,0
+OFSSH.US,D,20230823,000000,21.57,21.5882,21.57,21.5882,567,0
+OFSSH.US,D,20230830,000000,21.154,21.55,21.154,21.55,280,0
+OFSSH.US,D,20230831,000000,21.4,21.4,21.4,21.4,100,0
+OFSSH.US,D,20230905,000000,21.08,21.57,21.08,21.57,200,0
+OFSSH.US,D,20230913,000000,21.5999,21.5999,21.57,21.57,240,0
+OFSSH.US,D,20230915,000000,21.1082,21.59,21.1,21.235,940,0
+OFSSH.US,D,20230918,000000,21.45,21.45,21.45,21.45,168,0
+OFSSH.US,D,20230920,000000,21.55,21.56,21.075,21.56,1700,0
+OFSSH.US,D,20230925,000000,21.3,21.946,21.22,21.946,2339,0
+OFSSH.US,D,20230926,000000,21.25,22,21.18,22,3553,0
+OFSSH.US,D,20230927,000000,21.25,21.93,21.25,21.93,461,0
+OFSSH.US,D,20230928,000000,21.25,21.97,21.25,21.97,236,0
+OFSSH.US,D,20230929,000000,21.25,21.75,21.1198,21.75,8587,0
+OFSSH.US,D,20231003,000000,21.5,21.5,21.49,21.5,791,0
+OFSSH.US,D,20231004,000000,21.25,21.25,21.25,21.25,134,0
+OFSSH.US,D,20231005,000000,21.25,21.25,21.25,21.25,902,0
+OFSSH.US,D,20231006,000000,21.13,21.4951,20.71,21.4951,1008,0
+OFSSH.US,D,20231009,000000,21.24,21.285,21.24,21.285,512,0
+OFSSH.US,D,20231010,000000,21,21.1,21,21.1,338,0
+OFSSH.US,D,20231012,000000,20.76,20.76,20.76,20.76,251,0
+OFSSH.US,D,20231016,000000,20.52,20.95,20.52,20.64,1004,0
+OFSSH.US,D,20231017,000000,20.76,20.76,20.76,20.76,186,0
+OFSSH.US,D,20231018,000000,21,21,21,21,349,0
+OFSSH.US,D,20231020,000000,21.17,21.17,21.17,21.17,300,0
+OFSSH.US,D,20231023,000000,21.24,21.44,21.24,21.44,599,0
+OFSSH.US,D,20231030,000000,21.1,21.45,21.1,21.32,782,0
+OFSSH.US,D,20231102,000000,21.47,21.47,21.47,21.47,101,0
+OFSSH.US,D,20231103,000000,21.4999,21.5,21.4999,21.5,556,0
+OFSSH.US,D,20231107,000000,21.45,21.45,21.45,21.45,120,0
+OFSSH.US,D,20231108,000000,21.1,21.45,21.1,21.45,1120,0
+OFSSH.US,D,20231116,000000,21.5,21.5,21.5,21.5,102,0
+OFSSH.US,D,20231117,000000,21.5,21.5,21.5,21.5,105,0
+OFSSH.US,D,20231120,000000,21.45,21.4727,21.45,21.4727,1702,0
+OFSSH.US,D,20231127,000000,21.11,21.45,21.1,21.4499,2240,0
+OFSSH.US,D,20231128,000000,21.2,21.44,21.2,21.44,391,0
+OFSSH.US,D,20231129,000000,21.3,21.3,21.3,21.3,102,0
+OFSSH.US,D,20231204,000000,21.4499,21.45,21.2,21.4465,2403,0
+OFSSH.US,D,20231206,000000,21.1201,21.47,21.1201,21.47,732,0
+OFSSH.US,D,20231207,000000,21.39,21.47,21.3,21.47,1062,0
+OFSSH.US,D,20231208,000000,21.49,21.5,21.46,21.5,1559,0
+OFSSH.US,D,20231211,000000,21.32,21.49,21.3,21.44,3023,0
+OFSSH.US,D,20231212,000000,21.32,21.51,21.32,21.4,622,0
+OFSSH.US,D,20231213,000000,21.4,21.57,21.4,21.5,1021,0
+OFSSH.US,D,20231214,000000,21.676,21.676,21.676,21.676,133,0
+OFSSH.US,D,20231215,000000,21.55,21.72,21.55,21.72,613,0
+OFSSH.US,D,20231218,000000,21.8,21.8,21.66,21.66,610,0
+OFSSH.US,D,20231219,000000,21.72,21.72,21.72,21.72,103,0
+OFSSH.US,D,20231220,000000,21.74,21.75,21.74,21.75,500,0
+OFSSH.US,D,20231221,000000,21.74,21.85,21.74,21.75,681,0
+OFSSH.US,D,20231222,000000,21.77,21.77,21.77,21.77,195,0
+OFSSH.US,D,20231227,000000,21.892,21.893,21.892,21.893,2504,0
+OFSSH.US,D,20231228,000000,21.99,22.1,21.99,22.08,2070,0
+OFSSH.US,D,20231229,000000,22.0852,22.0852,22.075,22.075,1068,0
+OFSSH.US,D,20240102,000000,22.125,22.125,22.1,22.1,1700,0
+OFSSH.US,D,20240104,000000,22.1499,22.15,22.0707,22.1,3138,0
+OFSSH.US,D,20240109,000000,22.15,22.15,22.125,22.15,900,0
+OFSSH.US,D,20240111,000000,22.1,22.1,22.1,22.1,500,0
+OFSSH.US,D,20240122,000000,21.745,22.1,21.745,22.1,1000,0
+OFSSH.US,D,20240123,000000,21.49,22.1,21.49,22.1,954,0
+OFSSH.US,D,20240124,000000,22.075,22.115,22.075,22.115,1309,0
+OFSSH.US,D,20240125,000000,22.02,22.14,22.02,22.14,630,0
+OFSSH.US,D,20240126,000000,22.16,22.16,22.16,22.16,150,0
+OFSSH.US,D,20240129,000000,22.19,22.2,22.19,22.2,731,0
+OFSSH.US,D,20240130,000000,22,22.1153,21.78,22.1153,1304,0
+OFSSH.US,D,20240202,000000,22.0331,22.0331,22.0331,22.0331,405,0
+OFSSH.US,D,20240207,000000,22.245,22.245,22.245,22.245,1000,0
+OFSSH.US,D,20240213,000000,22.245,22.25,22.21,22.21,1122,0
+OFSSH.US,D,20240226,000000,22.2149,22.25,22.2149,22.25,3316,0
+OFSSH.US,D,20240229,000000,22.24,22.25,22.23,22.25,1081,0
+OFSSH.US,D,20240301,000000,22.0175,22.24,22,22.24,616,0
+OFSSH.US,D,20240304,000000,22.05,22.05,21.9225,22.0417,383,0
+OFSSH.US,D,20240319,000000,22.27,22.27,22.27,22.27,353,0
+OFSSH.US,D,20240320,000000,22.27,22.27,22.27,22.27,4106,0
+OFSSH.US,D,20240321,000000,22.33,22.33,22.33,22.33,9600,0
+OFSSH.US,D,20240322,000000,22.35,22.35,22.35,22.35,3007,0
+OFSSH.US,D,20240325,000000,22.42,22.42,22.4,22.42,585,0
+OFSSH.US,D,20240405,000000,22.42,22.44,22.3093,22.3093,4124,0
+OFSSH.US,D,20240408,000000,22.14,22.31,22.14,22.31,753,0
+OFSSH.US,D,20240409,000000,22.3,22.48,22.3,22.48,1234,0
+OFSSH.US,D,20240410,000000,22.25,22.25,22.25,22.25,100,0
+OFSSH.US,D,20240411,000000,22.3,22.3,22.3,22.3,1000,0
+OFSSH.US,D,20240412,000000,22.28,22.3,22.28,22.3,1000,0
+OFSSH.US,D,20240415,000000,22,22,21.52,21.52,2812,0
+OFSSH.US,D,20240416,000000,21.5463,21.58,21.5463,21.58,203,0
+OFSSH.US,D,20240417,000000,21.5441,21.5441,21.5441,21.5441,100,0
+OFSSH.US,D,20240423,000000,22,22,22,22,1204,0
+OFSSH.US,D,20240429,000000,21.853,21.853,21.853,21.853,401,0
+OFSSH.US,D,20240430,000000,22.29,22.29,22.14,22.14,1421,0
+OFSSH.US,D,20240502,000000,21.45,21.45,21.45,21.45,110,0
+OFSSH.US,D,20240503,000000,22.25,22.25,21.8875,21.8875,1337,0
+OFSSH.US,D,20240506,000000,22.3,22.3,21.925,21.925,731,0
+OFSSH.US,D,20240507,000000,22,22,22,22,360,0
+OFSSH.US,D,20240509,000000,22.3,22.3,22.3,22.3,322,0
+OFSSH.US,D,20240517,000000,22.36,22.36,22.36,22.36,155,0
+OFSSH.US,D,20240521,000000,21.99,21.99,21.72,21.99,400,0
+OFSSH.US,D,20240523,000000,22.05,22.05,22.05,22.05,903,0
+OFSSH.US,D,20240604,000000,22.18,22.18,21.76,22.1,416,0
+OFSSH.US,D,20240606,000000,22.1,22.1,22,22,400,0
+OFSSH.US,D,20240607,000000,22.36,22.36,22,22.18,1201,0
+OFSSH.US,D,20240612,000000,22.3599,22.36,22.16,22.17,1100,0
+OFSSH.US,D,20240613,000000,22.36,22.36,22.08,22.36,544,0
+OFSSH.US,D,20240614,000000,22.047,22.11,22.047,22.11,252,0
+OFSSH.US,D,20240617,000000,22.25,22.4,22.25,22.4,655,0
+OFSSH.US,D,20240618,000000,22.34,22.37,22.34,22.37,703,0
+OFSSH.US,D,20240621,000000,22.38,22.38,22.38,22.38,854,0
+OFSSH.US,D,20240627,000000,22.09,22.09,22.09,22.09,500,0
+OFSSH.US,D,20240701,000000,22.1001,22.1001,22.1,22.1001,504,0
+OFSSH.US,D,20240708,000000,22.14,22.14,22.14,22.14,300,0
+OFSSH.US,D,20240709,000000,22.1497,22.2622,22.1497,22.2622,1121,0
+OFSSH.US,D,20240715,000000,22.14,22.14,22.14,22.14,111,0
+OFSSH.US,D,20240722,000000,22.31,22.31,22.31,22.31,157,0
+OFSSH.US,D,20240729,000000,21.96,22.27,21.96,22.27,902,0
+OFSSH.US,D,20240730,000000,22.0001,22.1282,22,22.1282,691,0
+OFSSH.US,D,20240801,000000,21.884,21.884,21.884,21.884,100,0
+OFSSH.US,D,20240812,000000,22,22.0001,22,22.0001,600,0
+OFSSH.US,D,20240815,000000,21.65,21.65,21.65,21.65,240,0
+OFSSH.US,D,20240816,000000,21.95,21.95,21.7,21.9365,842,0
+OFSSH.US,D,20240830,000000,22,22,21.93,21.93,11553,0
+OFSSH.US,D,20240904,000000,21.9,21.9,21.9,21.9,8930,0
+OFSSH.US,D,20240905,000000,21.9768,21.9768,21.91,21.9335,3700,0
+OFSSH.US,D,20240906,000000,22.02,22.02,21.9,21.9001,2400,0
+OFSSH.US,D,20240909,000000,22.02,22.02,21.9,21.91,2930,0
+OFSSH.US,D,20240910,000000,22.025,22.025,21.91,21.91,3490,0
+OFSSH.US,D,20240911,000000,21.91,22.015,21.89,21.9,5250,0
+OFSSH.US,D,20240912,000000,22.045,22.055,21.885,22.055,40995,0
+OFSSH.US,D,20240913,000000,22,22.11,22,22.02,21332,0
+OFSSH.US,D,20240917,000000,22.07,22.09,22.05,22.07,2500,0
+OFSSH.US,D,20240918,000000,22.28,22.31,22.1,22.31,3240,0
+OFSSH.US,D,20240924,000000,22.39,22.39,22.24,22.24,200,0
+OFSSH.US,D,20240925,000000,22.25,22.25,22.18,22.18,1231,0
+OFSSH.US,D,20240927,000000,22.39,22.43,22.39,22.43,556,0
+OFSSH.US,D,20241002,000000,22.57,22.57,22.57,22.57,100,0
+OFSSH.US,D,20241003,000000,22.57,22.57,22.54,22.57,1800,0
+OFSSH.US,D,20241008,000000,22.35,22.56,22.35,22.56,290,0
+OFSSH.US,D,20241010,000000,22.54,22.56,22.47,22.56,1502,0
+OFSSH.US,D,20241014,000000,22.44,22.45,22.44,22.45,1193,0
+OFSSH.US,D,20241015,000000,22.21,22.25,22.15,22.245,2915,0
+OFSSH.US,D,20241016,000000,22.295,22.295,22.06,22.17,2912,0
+OFSSH.US,D,20241017,000000,22.19,22.19,22.15,22.15,753,0
+OFSSH.US,D,20241021,000000,22.34,22.45,22.34,22.45,3003,0
+OFSSH.US,D,20241022,000000,22.439,22.44,22.439,22.44,611,0
+OFSSH.US,D,20241023,000000,22.35,22.44,22.342,22.44,1697,0
+OFSSH.US,D,20241024,000000,22.44,22.46,22.44,22.46,722,0
+OFSSH.US,D,20241031,000000,22.415,22.48,22.35,22.35,1348,0
+OFSSH.US,D,20241101,000000,22.23,22.285,22.22,22.285,2008,0
+OFSSH.US,D,20241105,000000,22.4,22.4,22.4,22.4,800,0
+OFSSH.US,D,20241111,000000,22.25,22.4,22.25,22.4,2105,0
+OFSSH.US,D,20241113,000000,22.46,22.46,22.4,22.4342,2580,0
+OFSSH.US,D,20241114,000000,22.43,22.4301,22.265,22.42,1539,0
+OFSSH.US,D,20241118,000000,22.3193,22.42,22.3193,22.42,230,0
+OFSSH.US,D,20241119,000000,22.56,22.56,22.56,22.56,200,0
+OFSSH.US,D,20241122,000000,22.4001,22.4001,22.4001,22.4001,400,0
+OFSSH.US,D,20241125,000000,22.42,22.51,22.4,22.41,4785,0
+OFSSH.US,D,20241127,000000,22.45,22.45,22.45,22.45,800,0
+OFSSH.US,D,20241202,000000,22.66,22.66,22.6,22.6,700,0
+OFSSH.US,D,20241203,000000,22.6,22.6,22.6,22.6,1266,0
+OFSSH.US,D,20241204,000000,22.555,22.66,22.555,22.6,1502,0
+OFSSH.US,D,20241206,000000,22.6,22.6,22.6,22.6,1002,0
+OFSSH.US,D,20241210,000000,22.6075,22.66,22.6075,22.6075,2621,0
+OFSSH.US,D,20241212,000000,22.4,22.4,22.325,22.37,1789,0
+OFSSH.US,D,20241213,000000,22.28,22.28,22.28,22.28,1005,0
+OFSSH.US,D,20241216,000000,22.55,22.55,22.4205,22.4205,915,0
+OFSSH.US,D,20241218,000000,22.44,22.44,22.43,22.43,908,0
+OFSSH.US,D,20241219,000000,22.43,22.43,22.43,22.43,283,0
+OFSSH.US,D,20241223,000000,22.42,22.42,22.42,22.42,200,0
+OFSSH.US,D,20241227,000000,22.42,22.42,22.42,22.42,505,0
+OFSSH.US,D,20241230,000000,22.4216,22.4216,22.335,22.34,1985,0
+OFSSH.US,D,20241231,000000,22.34,22.59,22.34,22.59,1418,0
+OFSSH.US,D,20250102,000000,22.37,22.59,22.37,22.59,1115,0
+OFSSH.US,D,20250103,000000,22.61,22.61,22.61,22.61,104,0
+OFSSH.US,D,20250107,000000,22.37,22.61,22.362,22.61,997,0
+OFSSH.US,D,20250108,000000,22.5,22.51,22.4199,22.44,2560,0
+OFSSH.US,D,20250110,000000,22.36,22.64,22.35,22.64,6765,0
+OFSSH.US,D,20250114,000000,22.62,22.66,22.62,22.66,471,0
+OFSSH.US,D,20250115,000000,22.48,22.51,22.47,22.51,1522,0
+OFSSH.US,D,20250116,000000,22.5608,22.58,22.5608,22.58,200,0
+OFSSH.US,D,20250121,000000,22.58,22.58,22.466,22.58,1339,0
+OFSSH.US,D,20250122,000000,22.43,22.56,22.43,22.56,1126,0
+OFSSH.US,D,20250123,000000,22.39,22.56,22.35,22.56,1531,0
+OFSSH.US,D,20250124,000000,22.34,22.56,22.33,22.56,5716,0
+OFSSH.US,D,20250127,000000,22.35,22.57,22.35,22.57,1831,0
+OFSSH.US,D,20250128,000000,22.57,22.57,22.57,22.57,108,0
+OFSSH.US,D,20250129,000000,22.565,22.58,22.565,22.58,2547,0
+OFSSH.US,D,20250130,000000,22.58,22.58,22.58,22.58,600,0
+OFSSH.US,D,20250131,000000,22.585,22.585,22.585,22.585,113,0
+OFSSH.US,D,20250203,000000,22.6,22.6,22.6,22.6,132,0
+OFSSH.US,D,20250204,000000,22.59,22.59,22.59,22.59,112,0
+OFSSH.US,D,20250205,000000,22.58,22.58,22.58,22.58,116,0
+OFSSH.US,D,20250206,000000,22.55,22.6,22.35,22.6,2558,0
+OFSSH.US,D,20250210,000000,22.51,22.52,22.5,22.5,1047,0
+OFSSH.US,D,20250211,000000,22.57,22.715,22.57,22.7054,2585,0
+OFSSH.US,D,20250212,000000,22.7,22.7,22.7,22.7,165,0
+OFSSH.US,D,20250214,000000,22.73,22.73,22.73,22.73,505,0
+OFSSH.US,D,20250218,000000,22.6112,22.6112,22.6112,22.6112,472,0
+OFSSH.US,D,20250219,000000,22.53,22.53,22.51,22.51,856,0
+OFSSH.US,D,20250220,000000,22.53,22.64,22.53,22.64,1258,0
+OFSSH.US,D,20250221,000000,22.73,22.73,22.7,22.7,820,0
+OFSSH.US,D,20250224,000000,22.7,22.715,22.7,22.7,632,0
+OFSSH.US,D,20250225,000000,22.73,22.73,22.7,22.715,500,0
+OFSSH.US,D,20250226,000000,22.71,22.73,22.7,22.7,2853,0
+OFSSH.US,D,20250303,000000,22.75,22.75,22.75,22.75,124,0
+OFSSH.US,D,20250304,000000,22.718,22.718,22.718,22.718,225,0
+OFSSH.US,D,20250305,000000,22.76,22.76,22.76,22.76,113,0
+OFSSH.US,D,20250311,000000,22.75,22.77,22.645,22.7325,1720,0
+OFSSH.US,D,20250313,000000,22.7477,22.7477,22.74,22.74,430,0
+OFSSH.US,D,20250314,000000,22.73,22.73,22.73,22.73,125,0
+OFSSH.US,D,20250317,000000,22.74,22.74,22.74,22.74,170,0
+OFSSH.US,D,20250319,000000,22.74,22.74,22.74,22.74,270,0
+OFSSH.US,D,20250320,000000,22.76,22.76,22.76,22.76,112,0
+OFSSH.US,D,20250321,000000,22.82,22.82,22.82,22.82,120,0
+OFSSH.US,D,20250324,000000,22.8181,22.82,22.8,22.81,1070,0
+OFSSH.US,D,20250325,000000,22.7692,22.7692,22.6774,22.6774,525,0
+OFSSH.US,D,20250326,000000,22.77,22.77,22.6456,22.6456,225,0
+OFSSH.US,D,20250331,000000,22.77,22.77,22.7563,22.7563,314,0
+OFSSH.US,D,20250401,000000,22.77,22.77,22.77,22.77,219,0
+OFSSH.US,D,20250402,000000,22.73,22.73,22.73,22.73,402,0
+OFSSH.US,D,20250404,000000,22.72,22.72,22.72,22.72,120,0
+OFSSH.US,D,20250407,000000,22.68,22.68,22.68,22.68,188,0
+OFSSH.US,D,20250410,000000,22.67,22.67,22.67,22.67,127,0
+OFSSH.US,D,20250414,000000,22.66,22.67,22.4,22.44,3825,0
+OFSSH.US,D,20250417,000000,22.5,22.5,22.32,22.32,308,0
+OFSSH.US,D,20250421,000000,22.13,22.3,22.1,22.12,3514,0
+OFSSH.US,D,20250429,000000,22.45,22.45,22.2282,22.2282,492,0
+OFSSH.US,D,20250430,000000,22.47,22.5,22.47,22.5,1130,0
+OFSSH.US,D,20250502,000000,22.48,22.48,22.48,22.48,189,0
+OFSSH.US,D,20250505,000000,22.38,22.38,22.38,22.38,288,0
+OFSSH.US,D,20250508,000000,22.55,22.55,22.5466,22.5466,1100,0
+OFSSH.US,D,20250509,000000,22.47,22.47,22.46,22.46,981,0
+OFSSH.US,D,20250519,000000,22.53,22.53,22.53,22.53,212,0
+OFSSH.US,D,20250522,000000,22.54,22.54,22.54,22.54,103,0
+OFSSH.US,D,20250530,000000,22.61,22.63,22.515,22.63,2051,0
+OFSSH.US,D,20250604,000000,22.73,22.75,22.6785,22.72,50435,0
+OFSSH.US,D,20250605,000000,22.9091,22.9091,22.9091,22.9091,105,0
+OFSSH.US,D,20250606,000000,22.95,22.95,22.95,22.95,499,0
+OFSSH.US,D,20250610,000000,23.0464,23.0464,22.95,22.95,208,0
+OFSSH.US,D,20250611,000000,23,23,23,23,673,0
+OFSSH.US,D,20250618,000000,23.04,23.04,23.04,23.04,100,0
+OFSSH.US,D,20250620,000000,23.0626,23.106,23.0626,23.106,326,0
+OFSSH.US,D,20250623,000000,23.09,23.09,23.09,23.09,150,0
+OFSSH.US,D,20250625,000000,23.15,23.178,23.15,23.178,473,0
+OFSSH.US,D,20250627,000000,23.15,23.15,23.15,23.15,315,0
+OFSSH.US,D,20250630,000000,23.18,23.18,23.18,23.18,106,0
+OFSSH.US,D,20250717,000000,23.04,23.1765,23.04,23.0567,916,0
+OFSSH.US,D,20250718,000000,23.21,23.42,23.1323,23.189,2959,0
+OFSSH.US,D,20250721,000000,23.3165,23.3165,23.3165,23.3165,100,0
+OFSSH.US,D,20250723,000000,23.3665,23.3665,23.36,23.36,255,0
+OFSSH.US,D,20250724,000000,23.3,23.35,23.3,23.35,1800,0
+OFSSH.US,D,20250725,000000,23.2,23.321,23.1351,23.321,1450,0
+OFSSH.US,D,20250729,000000,23.25,23.25,23.22,23.22,356,0
+OFSSH.US,D,20250731,000000,23.2621,23.4006,23.1,23.4006,1000,0
+OFSSH.US,D,20250804,000000,23.15,23.15,23.15,23.15,805,0
+OFSSH.US,D,20250805,000000,23.35,23.35,23.35,23.35,140,0
+OFSSH.US,D,20250818,000000,23.3,23.45,23.3,23.45,2431,0
+OFSSH.US,D,20250820,000000,23.2894,23.2894,23.15,23.15,1100,0
+OFSSH.US,D,20250821,000000,23.4,23.4,23.238,23.238,615,0
+OFSSH.US,D,20250826,000000,23.25,23.39,23.1,23.1,1071,0
+OFSSH.US,D,20250827,000000,23.24,23.4,23.24,23.4,300,0
+OFSSH.US,D,20250829,000000,23.35,23.35,23.24,23.24,800,0
+OFSSH.US,D,20250902,000000,23.28,23.28,23.2438,23.2438,605,0
+OFSSH.US,D,20250904,000000,23.24,23.4,23.2,23.4,2724,0
+OFSSH.US,D,20250910,000000,23.4,23.4,23.4,23.4,159,0
+OFSSH.US,D,20250911,000000,23.356,23.4,23.356,23.4,735,0
+OFSSH.US,D,20250912,000000,23.4,23.4,23.4,23.4,125,0
+OFSSH.US,D,20250916,000000,23.4,23.4,23.4,23.4,185,0
+OFSSH.US,D,20250917,000000,23.68,23.7,23.66,23.7,2701,0
+OFSSH.US,D,20250924,000000,23.6133,23.6133,23.595,23.595,480,0
+OFSSH.US,D,20250925,000000,23.74,23.77,23.582,23.6704,549,0
+OFSSH.US,D,20250930,000000,23.77,23.77,23.38,23.38,205,0
+OFSSH.US,D,20251006,000000,23.621,23.621,23.621,23.621,659,0
+OFSSH.US,D,20251008,000000,23.725,23.725,23.65,23.7,58101,0
+OFSSH.US,D,20251016,000000,23.55,23.55,23.55,23.55,200,0
+OFSSH.US,D,20251031,000000,23.64,23.64,23.64,23.64,200,0
+OFSSH.US,D,20251104,000000,23.49,23.49,23.49,23.49,400000,0
+OFSSH.US,D,20251107,000000,23.43,23.43,23.25,23.26,4911,0
+OFSSH.US,D,20251110,000000,23.449,23.48,23.2501,23.48,4600,0
+OFSSH.US,D,20251113,000000,23.47,23.66,23.4132,23.66,1602,0
+OFSSH.US,D,20251117,000000,23.39,23.39,23.39,23.39,152,0
+OFSSH.US,D,20251118,000000,23.5,23.5,23.5,23.5,3700,0
+OFSSH.US,D,20251119,000000,23.7,23.7,23.7,23.7,382,0
+OFSSH.US,D,20251124,000000,23.6008,23.6008,23.6008,23.6008,120,0
+OFSSH.US,D,20251126,000000,23.6,23.6,23.6,23.6,110,0
+OFSSH.US,D,20251128,000000,23.6,23.6,23.6,23.6,602,0
+OFSSH.US,D,20251204,000000,23.62,23.62,23.6,23.6,500,0
+OFSSH.US,D,20251208,000000,23.6278,23.7495,23.6,23.6,403,0
+OFSSH.US,D,20251212,000000,23.62,23.62,23.6,23.6,400,0
+OFSSH.US,D,20251217,000000,23.4283,23.4283,23.4283,23.4283,150,0
+OFSSH.US,D,20251231,000000,23.69,23.69,23.69,23.69,319,0
+OFSSH.US,D,20260105,000000,23.852,23.94,23.852,23.94,700,0
+OFSSH.US,D,20260108,000000,24,24,23.8,23.95,48203,0
+OFSSH.US,D,20260112,000000,23.7,24.05,23.7,24.05,208,0
+OFSSH.US,D,20260123,000000,23.65,23.9,23.65,23.9,777,0
+OFSSH.US,D,20260128,000000,23.65,23.69,23.65,23.69,312,0
+OFSSH.US,D,20260130,000000,23.36,23.85,23.34,23.85,516,0
+OFSSH.US,D,20260203,000000,23.85,23.85,23.34,23.76,412,0
+OFSSH.US,D,20260204,000000,23.7,23.7,23.7,23.7,210,0
+OFSSH.US,D,20260205,000000,23.7,23.735,23.7,23.735,350,0
+OFSSH.US,D,20260209,000000,23.75,23.75,23.75,23.75,200,0
diff --git a/daily/us/nasdaq stocks/2/onew.us.txt b/daily/us/nasdaq stocks/2/onew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d67a5bc4db2ee9b98303fc7da10549ef10d5663b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onew.us.txt	
@@ -0,0 +1,1516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONEW.US,D,20200207,000000,14.388,15.326,13.889,14.503,1493947,0
+ONEW.US,D,20200210,000000,14.368,14.608,13.995,13.995,267897,0
+ONEW.US,D,20200211,000000,13.976,14.56,13.976,14.349,289082,0
+ONEW.US,D,20200212,000000,14.311,14.474,14.158,14.474,96727,0
+ONEW.US,D,20200213,000000,14.416,16.667,14.393,16.667,196214,0
+ONEW.US,D,20200214,000000,16.466,16.859,15.489,16.763,272266,0
+ONEW.US,D,20200218,000000,17.223,17.242,16.332,16.572,140919,0
+ONEW.US,D,20200219,000000,16.485,17.256,16.141,16.916,116640,0
+ONEW.US,D,20200220,000000,16.83,17.625,16.763,17.242,102762,0
+ONEW.US,D,20200221,000000,17.185,17.319,16.763,17.108,49276,0
+ONEW.US,D,20200224,000000,16.936,16.936,15.566,16.016,78794,0
+ONEW.US,D,20200225,000000,15.978,16.744,15.393,15.441,63476,0
+ONEW.US,D,20200226,000000,15.811,16.084,14.608,15.413,127813,0
+ONEW.US,D,20200227,000000,16.054,16.275,14.981,15.326,79413,0
+ONEW.US,D,20200228,000000,15.058,15.46,14.378,15.336,166648,0
+ONEW.US,D,20200302,000000,15.317,15.326,14.368,15.135,116782,0
+ONEW.US,D,20200303,000000,15.135,15.393,12.223,13.075,486333,0
+ONEW.US,D,20200304,000000,13.554,13.885,12.75,13.315,191855,0
+ONEW.US,D,20200305,000000,13.2,13.2,11.265,12.137,255745,0
+ONEW.US,D,20200306,000000,12.357,12.501,10.575,11.351,222788,0
+ONEW.US,D,20200309,000000,10.776,11.399,8.1422,9.2245,341407,0
+ONEW.US,D,20200310,000000,10.317,10.331,7.6632,9.598,293450,0
+ONEW.US,D,20200311,000000,9.1958,9.924,8.2283,8.7456,188553,0
+ONEW.US,D,20200312,000000,8.19,9.598,7.2034,7.3854,180174,0
+ONEW.US,D,20200313,000000,7.3949,9.3969,6.9639,8.0655,144694,0
+ONEW.US,D,20200316,000000,7.6632,7.6632,5.8911,6.2167,155903,0
+ONEW.US,D,20200317,000000,6.1784,6.8873,5.3594,5.8623,123117,0
+ONEW.US,D,20200318,000000,5.5366,5.7378,3.2664,3.8412,216231,0
+ONEW.US,D,20200319,000000,3.822,5.1822,3.6208,4.7991,114625,0
+ONEW.US,D,20200320,000000,4.9811,6.8011,4.8853,4.9811,389509,0
+ONEW.US,D,20200323,000000,5.2684,5.6995,4.3201,4.8086,105154,0
+ONEW.US,D,20200324,000000,4.7703,7.5099,4.7703,6.3317,60582,0
+ONEW.US,D,20200325,000000,6.6191,7.2513,5.8144,6.3221,49604,0
+ONEW.US,D,20200326,000000,6.3221,6.8011,6.1045,6.7053,114603,0
+ONEW.US,D,20200327,000000,6.7053,6.7053,5.8533,5.9006,30092,0
+ONEW.US,D,20200330,000000,5.8815,6.0826,5.5079,6.0347,85051,0
+ONEW.US,D,20200331,000000,5.9677,7.3279,5.8719,7.3279,43801,0
+ONEW.US,D,20200401,000000,6.0922,6.1305,5.6612,5.9006,55890,0
+ONEW.US,D,20200402,000000,5.8336,6.1784,5.6228,5.8144,67674,0
+ONEW.US,D,20200403,000000,5.7474,5.7857,4.9715,5.6707,148637,0
+ONEW.US,D,20200406,000000,5.5079,6.0826,5.3163,6.0635,74544,0
+ONEW.US,D,20200407,000000,6.0826,7.1459,5.7474,6.9735,92202,0
+ONEW.US,D,20200408,000000,6.8011,7.1842,6.2263,7.098,98111,0
+ONEW.US,D,20200409,000000,7.1172,7.1799,6.2359,6.4754,95481,0
+ONEW.US,D,20200413,000000,6.6957,6.8633,6.3221,6.4849,199447,0
+ONEW.US,D,20200414,000000,6.6861,8.1421,6.4658,6.9735,159284,0
+ONEW.US,D,20200415,000000,6.5903,6.9851,6.2934,6.8011,25074,0
+ONEW.US,D,20200416,000000,6.8011,7.6344,6.7819,7.1842,109973,0
+ONEW.US,D,20200417,000000,7.2129,7.5865,6.3221,6.8202,76496,0
+ONEW.US,D,20200420,000000,6.7053,7.2603,6.7053,7.2129,35968,0
+ONEW.US,D,20200421,000000,7.2225,7.2225,6.5137,6.7723,26370,0
+ONEW.US,D,20200422,000000,7.0214,7.0559,6.6957,6.7627,29039,0
+ONEW.US,D,20200423,000000,6.9447,7.1459,6.5137,7.1076,36459,0
+ONEW.US,D,20200424,000000,7.0405,7.6057,7.0357,7.6057,54663,0
+ONEW.US,D,20200427,000000,7.6057,8.662,6.9447,8.4774,116509,0
+ONEW.US,D,20200428,000000,9.3491,10.709,8.7552,10.47,88188,0
+ONEW.US,D,20200429,000000,10.795,12.347,10.623,10.968,101803,0
+ONEW.US,D,20200430,000000,10.307,11.054,9.708,11.006,34961,0
+ONEW.US,D,20200501,000000,10.968,11.495,9.766,9.924,30517,0
+ONEW.US,D,20200504,000000,9.675,10.384,9.598,10.163,24933,0
+ONEW.US,D,20200505,000000,10.604,10.738,10.374,10.585,44465,0
+ONEW.US,D,20200506,000000,10.7,11.016,9.4257,10.537,38287,0
+ONEW.US,D,20200507,000000,10.958,12.453,10.633,11.782,85103,0
+ONEW.US,D,20200508,000000,12.213,12.213,10.537,11.571,32677,0
+ONEW.US,D,20200511,000000,11.064,12.319,11.064,12.041,26376,0
+ONEW.US,D,20200512,000000,12.175,12.912,11.969,12.376,55635,0
+ONEW.US,D,20200513,000000,12.299,12.692,11.025,11.993,110362,0
+ONEW.US,D,20200514,000000,11.437,11.734,10.939,11.495,31943,0
+ONEW.US,D,20200515,000000,11.955,13.411,11.341,13.411,123540,0
+ONEW.US,D,20200518,000000,13.88,14.752,12.386,12.845,54967,0
+ONEW.US,D,20200519,000000,12.74,13.944,12.587,12.999,24719,0
+ONEW.US,D,20200520,000000,13.296,13.878,12.865,13.698,45524,0
+ONEW.US,D,20200521,000000,13.775,14.756,13.775,14.656,52798,0
+ONEW.US,D,20200522,000000,14.886,15.595,13.43,15.326,43360,0
+ONEW.US,D,20200526,000000,16.275,16.275,15.25,15.25,100555,0
+ONEW.US,D,20200527,000000,15.815,15.987,14.589,14.943,113238,0
+ONEW.US,D,20200528,000000,14.665,15.211,13.985,14.359,48942,0
+ONEW.US,D,20200529,000000,14.359,15.259,13.89,14.129,46596,0
+ONEW.US,D,20200601,000000,14.378,15.37,14.368,15.077,32778,0
+ONEW.US,D,20200602,000000,15.317,15.48,14.728,15.183,44197,0
+ONEW.US,D,20200603,000000,16.284,18.019,15.805,17.616,224240,0
+ONEW.US,D,20200604,000000,16.964,18.533,15.724,17.597,85172,0
+ONEW.US,D,20200605,000000,18.411,18.574,17.247,17.932,108203,0
+ONEW.US,D,20200608,000000,18.746,19.206,18.449,18.842,110509,0
+ONEW.US,D,20200609,000000,18.679,20.087,18.104,19.072,47636,0
+ONEW.US,D,20200610,000000,19.235,20.03,18.478,19.464,54132,0
+ONEW.US,D,20200611,000000,18.449,19.094,18.2,18.411,61117,0
+ONEW.US,D,20200612,000000,19.12,20.077,18.835,19.953,36855,0
+ONEW.US,D,20200615,000000,19.458,21.715,19.158,20.604,60753,0
+ONEW.US,D,20200616,000000,22.214,23.947,20.413,20.528,33170,0
+ONEW.US,D,20200617,000000,21.064,22.616,20.968,21.419,107293,0
+ONEW.US,D,20200618,000000,21.275,22.345,21.112,21.514,82266,0
+ONEW.US,D,20200619,000000,22.012,22.319,21.074,21.677,305421,0
+ONEW.US,D,20200622,000000,21.409,23.643,21.064,22.511,104635,0
+ONEW.US,D,20200623,000000,22.807,23.708,22.319,23.516,64200,0
+ONEW.US,D,20200624,000000,23.459,23.459,21.383,21.965,38915,0
+ONEW.US,D,20200625,000000,21.572,22.98,21.371,22.108,41344,0
+ONEW.US,D,20200626,000000,22.214,23.555,21.572,22.74,197578,0
+ONEW.US,D,20200629,000000,21.984,23.555,21.83,23.296,85243,0
+ONEW.US,D,20200630,000000,23.334,23.832,22.032,23.258,50136,0
+ONEW.US,D,20200701,000000,23.306,23.497,22.951,23.219,31121,0
+ONEW.US,D,20200702,000000,23.698,25.834,22.932,23.21,37980,0
+ONEW.US,D,20200706,000000,23.698,23.794,23.133,23.2,39975,0
+ONEW.US,D,20200707,000000,23.373,23.373,21.543,21.878,41037,0
+ONEW.US,D,20200708,000000,21.878,22.348,20.121,21.284,55812,0
+ONEW.US,D,20200709,000000,21.217,22.669,20.825,21.514,48293,0
+ONEW.US,D,20200710,000000,21.533,21.648,20.499,20.997,68881,0
+ONEW.US,D,20200713,000000,21.438,21.754,20.796,20.997,24586,0
+ONEW.US,D,20200714,000000,20.652,21.687,19.977,21.419,50716,0
+ONEW.US,D,20200715,000000,21.84,23.411,19.991,22.989,57194,0
+ONEW.US,D,20200716,000000,22.942,22.942,22.032,22.558,22399,0
+ONEW.US,D,20200717,000000,22.223,22.731,21.639,21.974,18280,0
+ONEW.US,D,20200720,000000,22.233,22.233,20.212,21.265,31226,0
+ONEW.US,D,20200721,000000,22.003,22.263,21.256,21.543,26627,0
+ONEW.US,D,20200722,000000,21.938,23.947,21.938,22.194,77378,0
+ONEW.US,D,20200723,000000,22.415,24.905,22.415,23.43,118535,0
+ONEW.US,D,20200724,000000,23.564,24.426,22.683,23.057,31771,0
+ONEW.US,D,20200727,000000,22.951,25.633,22.951,25.25,43425,0
+ONEW.US,D,20200728,000000,24.877,27.3,24.877,25.643,59361,0
+ONEW.US,D,20200729,000000,25.672,27.482,25.515,27.061,46203,0
+ONEW.US,D,20200730,000000,28.737,28.737,24.426,25.509,91211,0
+ONEW.US,D,20200731,000000,25.643,26.333,22.53,23.947,65323,0
+ONEW.US,D,20200803,000000,24.062,26.811,23.89,25.116,45497,0
+ONEW.US,D,20200804,000000,24.905,26.495,24.905,25.375,55767,0
+ONEW.US,D,20200805,000000,25.921,26.697,25.595,26.505,22174,0
+ONEW.US,D,20200806,000000,26.093,26.869,24.953,25.509,29792,0
+ONEW.US,D,20200807,000000,25.748,28.321,25.537,26.936,73120,0
+ONEW.US,D,20200810,000000,27.166,27.425,25.892,26.294,48111,0
+ONEW.US,D,20200811,000000,26.294,28.239,25.892,26.083,68894,0
+ONEW.US,D,20200812,000000,26.122,28.478,26.122,27.779,89722,0
+ONEW.US,D,20200813,000000,27.856,28.526,27.319,28.018,27383,0
+ONEW.US,D,20200814,000000,27.568,28.018,26.936,27.3,34140,0
+ONEW.US,D,20200817,000000,27.396,28.248,27.195,27.923,60300,0
+ONEW.US,D,20200818,000000,27.913,27.994,27.032,27.367,18640,0
+ONEW.US,D,20200819,000000,27.396,28.009,27.118,27.559,44293,0
+ONEW.US,D,20200820,000000,27.769,32.185,27.08,29.245,249072,0
+ONEW.US,D,20200821,000000,29.302,31.132,28.737,28.737,74146,0
+ONEW.US,D,20200824,000000,30.02,31.127,29.082,29.34,60875,0
+ONEW.US,D,20200825,000000,29.829,31.026,28.833,29.321,40183,0
+ONEW.US,D,20200826,000000,29.321,29.321,25.072,27.022,129890,0
+ONEW.US,D,20200827,000000,27.118,28.143,26.802,27.75,60580,0
+ONEW.US,D,20200828,000000,28.21,28.258,27.635,27.827,28618,0
+ONEW.US,D,20200831,000000,27.53,28.153,26.716,27.377,46498,0
+ONEW.US,D,20200901,000000,27.118,27.903,25.882,27.549,48264,0
+ONEW.US,D,20200902,000000,28.766,28.766,27.223,27.693,72453,0
+ONEW.US,D,20200903,000000,27.607,27.607,24.235,26.4,62184,0
+ONEW.US,D,20200904,000000,26.333,27.425,25.394,25.901,61385,0
+ONEW.US,D,20200908,000000,25.719,26.361,24.953,25.949,35175,0
+ONEW.US,D,20200909,000000,25.921,26.898,24.685,26.294,45043,0
+ONEW.US,D,20200910,000000,26.716,26.716,23.363,23.794,72228,0
+ONEW.US,D,20200911,000000,24.401,25.461,23.995,24.714,40193,0
+ONEW.US,D,20200914,000000,23.009,24.043,21.84,22.587,87970,0
+ONEW.US,D,20200915,000000,22.635,23.88,21.811,21.859,62386,0
+ONEW.US,D,20200916,000000,21.965,22.127,19.867,20.662,116711,0
+ONEW.US,D,20200917,000000,20.892,22.721,19.484,21.227,91797,0
+ONEW.US,D,20200918,000000,19.26,20.058,19.062,19.177,1238715,0
+ONEW.US,D,20200921,000000,19.158,19.158,18.296,18.784,390684,0
+ONEW.US,D,20200922,000000,20.106,20.547,19.493,20.173,251640,0
+ONEW.US,D,20200923,000000,19.943,20.097,18.784,19.493,253740,0
+ONEW.US,D,20200924,000000,19.1,19.67,18.813,18.957,178338,0
+ONEW.US,D,20200925,000000,18.89,19.819,17.826,19.388,167540,0
+ONEW.US,D,20200928,000000,19.742,20.413,19.005,20.202,101062,0
+ONEW.US,D,20200929,000000,20.173,20.173,19.273,19.943,87858,0
+ONEW.US,D,20200930,000000,19.397,20.125,19.024,19.627,113981,0
+ONEW.US,D,20201001,000000,19.733,20.269,19.733,20.02,132989,0
+ONEW.US,D,20201002,000000,18.88,20.384,18.88,20.116,75531,0
+ONEW.US,D,20201005,000000,18.957,21.131,18.957,20.959,97863,0
+ONEW.US,D,20201006,000000,21.055,21.754,20.461,20.853,135962,0
+ONEW.US,D,20201007,000000,21.074,21.467,20.608,20.767,59489,0
+ONEW.US,D,20201008,000000,21.007,21.304,19.575,19.8,105372,0
+ONEW.US,D,20201009,000000,19.905,21.102,19.517,20.173,60172,0
+ONEW.US,D,20201012,000000,19.761,21.045,19.637,20.585,115369,0
+ONEW.US,D,20201013,000000,20.413,21.447,19.943,20.796,72622,0
+ONEW.US,D,20201014,000000,20.777,21.275,20.259,20.652,68316,0
+ONEW.US,D,20201015,000000,20.25,21.141,19.905,20.959,101822,0
+ONEW.US,D,20201016,000000,20.949,21.074,20.01,20.652,82182,0
+ONEW.US,D,20201019,000000,20.719,20.93,19.876,20.164,90029,0
+ONEW.US,D,20201020,000000,20.298,20.825,19.215,19.637,132900,0
+ONEW.US,D,20201021,000000,19.666,20.077,18.104,18.487,164677,0
+ONEW.US,D,20201022,000000,18.554,19.158,18.008,18.507,112043,0
+ONEW.US,D,20201023,000000,18.679,19.378,18.32,19.148,90206,0
+ONEW.US,D,20201026,000000,19.1,19.33,17.836,18.382,103027,0
+ONEW.US,D,20201027,000000,18.219,19.033,17.893,18.028,73608,0
+ONEW.US,D,20201028,000000,17.261,18.507,17.261,18.248,130226,0
+ONEW.US,D,20201029,000000,18.439,19.158,17.961,18.325,125806,0
+ONEW.US,D,20201030,000000,18.028,18.545,17.261,17.846,120039,0
+ONEW.US,D,20201102,000000,17.874,18.617,17.252,17.913,93739,0
+ONEW.US,D,20201103,000000,19.033,19.033,17.798,18.439,64237,0
+ONEW.US,D,20201104,000000,18.372,18.878,17.855,18.679,69588,0
+ONEW.US,D,20201105,000000,18.976,19.373,18.957,19.072,64605,0
+ONEW.US,D,20201106,000000,19.158,19.737,18.315,19.139,65288,0
+ONEW.US,D,20201109,000000,20.47,20.47,17.884,18.114,118223,0
+ONEW.US,D,20201110,000000,18.152,18.995,18.109,18.19,132224,0
+ONEW.US,D,20201111,000000,18.497,18.966,17.52,18.784,125972,0
+ONEW.US,D,20201112,000000,18.679,20.585,18.679,20.03,227246,0
+ONEW.US,D,20201113,000000,20.346,21.38,20.015,20.959,48264,0
+ONEW.US,D,20201116,000000,21.342,22.348,20.796,22.29,78144,0
+ONEW.US,D,20201117,000000,22.443,23.497,22.041,23.286,58220,0
+ONEW.US,D,20201118,000000,23.947,25.375,22.252,23.047,132881,0
+ONEW.US,D,20201119,000000,24.426,24.426,21.562,21.783,96096,0
+ONEW.US,D,20201120,000000,21.62,23.947,21.428,23.478,189021,0
+ONEW.US,D,20201123,000000,23.89,25.595,23.468,25.288,211593,0
+ONEW.US,D,20201124,000000,25.308,26.773,24.953,26.61,158016,0
+ONEW.US,D,20201125,000000,26.61,26.859,25.288,26.649,169395,0
+ONEW.US,D,20201127,000000,26.744,27.645,26.17,27.051,100623,0
+ONEW.US,D,20201130,000000,27.271,27.271,25.739,26.783,99604,0
+ONEW.US,D,20201201,000000,26.869,27.195,25.863,26.419,78923,0
+ONEW.US,D,20201202,000000,26.294,26.946,25.743,26.524,71693,0
+ONEW.US,D,20201203,000000,26.467,27.281,26.227,26.792,79110,0
+ONEW.US,D,20201204,000000,26.955,27.271,25.739,26.591,44549,0
+ONEW.US,D,20201207,000000,26.495,27.434,25.241,27.07,44263,0
+ONEW.US,D,20201208,000000,26.85,27.961,26.629,27.214,102739,0
+ONEW.US,D,20201209,000000,27.53,27.932,25.787,26.524,112788,0
+ONEW.US,D,20201210,000000,26.562,27.377,26.118,26.984,42252,0
+ONEW.US,D,20201211,000000,26.926,26.965,25.94,26.534,60711,0
+ONEW.US,D,20201214,000000,27.262,27.779,26.342,26.716,168515,0
+ONEW.US,D,20201215,000000,26.668,27.779,26.668,27.721,104402,0
+ONEW.US,D,20201216,000000,27.607,27.827,26.447,27.434,148929,0
+ONEW.US,D,20201217,000000,27.032,28.737,26.735,27.108,339146,0
+ONEW.US,D,20201218,000000,26.179,28.426,26.179,26.888,820169,0
+ONEW.US,D,20201221,000000,26.447,28.105,25.221,28.076,243030,0
+ONEW.US,D,20201222,000000,28.009,29.216,26.917,29.063,127636,0
+ONEW.US,D,20201223,000000,29.58,29.58,28.507,28.727,130724,0
+ONEW.US,D,20201224,000000,28.995,29.455,28.483,28.526,24640,0
+ONEW.US,D,20201228,000000,29.072,29.676,28.909,29.522,163665,0
+ONEW.US,D,20201229,000000,29.599,29.791,28.766,29.388,126287,0
+ONEW.US,D,20201230,000000,29.858,29.858,25.532,26.601,113044,0
+ONEW.US,D,20201231,000000,26.926,27.99,26.562,27.865,129191,0
+ONEW.US,D,20210104,000000,28.651,28.928,27.211,28.402,106052,0
+ONEW.US,D,20210105,000000,28.746,30.643,28.727,30.145,106143,0
+ONEW.US,D,20210106,000000,29.192,31.39,29.192,30.49,101847,0
+ONEW.US,D,20210107,000000,31.132,31.543,30.605,31.151,46755,0
+ONEW.US,D,20210108,000000,31.189,31.486,29.359,30.164,67131,0
+ONEW.US,D,20210111,000000,30.164,32.418,30.126,32.013,64840,0
+ONEW.US,D,20210112,000000,31.917,33.526,31.567,33.028,101267,0
+ONEW.US,D,20210113,000000,33.478,33.632,32.482,33.478,81649,0
+ONEW.US,D,20210114,000000,33.977,34.475,32.377,32.568,85531,0
+ONEW.US,D,20210115,000000,32.214,33.114,31.85,32.137,78777,0
+ONEW.US,D,20210119,000000,32.137,34.408,31.515,33.268,67873,0
+ONEW.US,D,20210120,000000,33.545,34.627,31.227,32.348,84744,0
+ONEW.US,D,20210121,000000,32.492,33.019,31.419,32.731,92149,0
+ONEW.US,D,20210122,000000,32.262,33.814,32.262,33.545,60152,0
+ONEW.US,D,20210125,000000,33.823,33.852,32.042,32.444,44223,0
+ONEW.US,D,20210126,000000,32.731,33.689,32.568,32.779,46721,0
+ONEW.US,D,20210127,000000,32.779,33.287,30.978,31.994,106630,0
+ONEW.US,D,20210128,000000,32.013,33.479,30.662,30.959,95856,0
+ONEW.US,D,20210129,000000,31.486,31.524,30.001,30.969,78161,0
+ONEW.US,D,20210201,000000,30.969,32.042,30.653,31.409,97414,0
+ONEW.US,D,20210202,000000,31.611,32.904,30.777,32.013,73855,0
+ONEW.US,D,20210203,000000,31.927,32.952,30.662,32.952,63170,0
+ONEW.US,D,20210204,000000,33.9,34.054,31.39,33.44,148387,0
+ONEW.US,D,20210205,000000,33.814,36.448,32.731,35.27,186217,0
+ONEW.US,D,20210208,000000,36.161,36.218,33.086,33.421,130808,0
+ONEW.US,D,20210209,000000,34.044,34.417,32.109,33.057,102378,0
+ONEW.US,D,20210210,000000,34.005,35.844,33.775,34.561,129000,0
+ONEW.US,D,20210211,000000,35.059,35.739,33.277,34.005,117745,0
+ONEW.US,D,20210212,000000,34.178,34.284,32.568,33.354,113699,0
+ONEW.US,D,20210216,000000,34.197,34.455,33.252,33.814,104303,0
+ONEW.US,D,20210217,000000,34.034,35.375,32.856,34.839,104155,0
+ONEW.US,D,20210218,000000,34.609,34.786,33.067,34.053,82853,0
+ONEW.US,D,20210219,000000,34.494,34.623,33.565,34.101,61860,0
+ONEW.US,D,20210222,000000,34.379,36.161,33.68,34.963,111916,0
+ONEW.US,D,20210223,000000,35.662,35.739,34.388,34.388,167158,0
+ONEW.US,D,20210224,000000,34.388,36.764,33.961,36.371,129943,0
+ONEW.US,D,20210225,000000,36.4,37.08,33.804,33.948,115876,0
+ONEW.US,D,20210226,000000,34.93,35.892,33.622,34.111,89861,0
+ONEW.US,D,20210301,000000,34.906,36.275,34.264,35.337,68798,0
+ONEW.US,D,20210302,000000,35.729,36.927,34.503,35.672,102254,0
+ONEW.US,D,20210303,000000,36.448,37.319,35.452,35.883,73408,0
+ONEW.US,D,20210304,000000,35.509,36.362,33.038,34.618,135120,0
+ONEW.US,D,20210305,000000,34.925,35.557,31.697,34.887,100336,0
+ONEW.US,D,20210308,000000,35.155,37.645,35.155,36.726,119032,0
+ONEW.US,D,20210309,000000,36.86,39.695,36.41,38.469,101394,0
+ONEW.US,D,20210310,000000,38.335,39.298,37.09,38.555,63025,0
+ONEW.US,D,20210311,000000,38.986,39.858,38.555,39.81,102008,0
+ONEW.US,D,20210312,000000,39.791,40.596,39.628,40.05,57506,0
+ONEW.US,D,20210315,000000,40.088,42.473,39.408,42.243,54641,0
+ONEW.US,D,20210316,000000,42.463,42.626,40.95,41.055,64610,0
+ONEW.US,D,20210317,000000,40.691,40.855,38.913,40.691,51938,0
+ONEW.US,D,20210318,000000,40.069,41.075,39.609,40.442,69704,0
+ONEW.US,D,20210319,000000,38.421,40.299,38.421,39.609,354400,0
+ONEW.US,D,20210322,000000,38.656,40.509,38.656,39.053,50395,0
+ONEW.US,D,20210323,000000,38.9,38.9,36.036,36.18,73202,0
+ONEW.US,D,20210324,000000,36.534,38.593,33.986,34.034,69290,0
+ONEW.US,D,20210325,000000,33.555,37.214,32.76,36.898,107486,0
+ONEW.US,D,20210326,000000,37.013,37.578,35.615,37.205,73813,0
+ONEW.US,D,20210329,000000,37.224,38.277,35.988,36.544,68774,0
+ONEW.US,D,20210330,000000,36.668,38.651,36.017,37.617,65615,0
+ONEW.US,D,20210331,000000,37.875,39.168,36.716,38.277,186071,0
+ONEW.US,D,20210401,000000,38.316,40.136,36.4,40.04,68827,0
+ONEW.US,D,20210405,000000,40.586,40.586,39.216,40.059,45803,0
+ONEW.US,D,20210406,000000,39.944,40.471,39.551,39.877,44019,0
+ONEW.US,D,20210407,000000,39.944,40.222,39.331,39.628,45074,0
+ONEW.US,D,20210408,000000,39.848,41.486,38.479,41.458,53561,0
+ONEW.US,D,20210409,000000,41.055,41.075,40.241,40.806,43543,0
+ONEW.US,D,20210412,000000,41.419,41.419,40.452,40.873,94229,0
+ONEW.US,D,20210413,000000,40.979,41.41,39.879,40.95,42865,0
+ONEW.US,D,20210414,000000,40.95,41.707,40.279,40.768,40190,0
+ONEW.US,D,20210415,000000,41.103,41.269,39.925,40.806,34253,0
+ONEW.US,D,20210416,000000,40.236,41.458,40.236,41.448,54714,0
+ONEW.US,D,20210419,000000,41.86,42.147,39.532,39.743,50681,0
+ONEW.US,D,20210420,000000,39.13,40.375,37.358,40.174,91220,0
+ONEW.US,D,20210421,000000,40.04,41.458,39.714,40.03,35414,0
+ONEW.US,D,20210422,000000,40.5,43.057,40.145,41.745,61878,0
+ONEW.US,D,20210423,000000,42.032,43.737,42.032,42.971,82397,0
+ONEW.US,D,20210426,000000,44.006,47.215,43,46.937,77806,0
+ONEW.US,D,20210427,000000,47.761,50.97,46.496,49.13,235231,0
+ONEW.US,D,20210428,000000,48.69,49.351,47.895,49.255,52144,0
+ONEW.US,D,20210429,000000,51.88,54.384,46.851,47.157,254915,0
+ONEW.US,D,20210430,000000,48.393,50.539,48.393,49.073,139521,0
+ONEW.US,D,20210503,000000,50.242,53,50.16,52.263,154826,0
+ONEW.US,D,20210504,000000,53.249,53.441,49.437,52.732,118605,0
+ONEW.US,D,20210505,000000,54.351,54.351,50.912,51.008,71331,0
+ONEW.US,D,20210506,000000,51.19,52.196,50.491,51.458,104499,0
+ONEW.US,D,20210507,000000,52.291,53.307,51.119,51.247,82752,0
+ONEW.US,D,20210510,000000,51.966,53.288,49.514,50.337,140999,0
+ONEW.US,D,20210511,000000,49.715,51.085,49.209,49.858,101232,0
+ONEW.US,D,20210512,000000,49.743,49.743,44.315,44.647,170085,0
+ONEW.US,D,20210513,000000,45.079,49.82,45.079,49.753,156363,0
+ONEW.US,D,20210514,000000,49.897,50.36,47.885,48.958,98624,0
+ONEW.US,D,20210517,000000,48.757,48.853,46.634,48.843,99142,0
+ONEW.US,D,20210518,000000,48.853,48.901,47.186,47.32,71651,0
+ONEW.US,D,20210519,000000,46.372,46.937,44.073,46.793,80385,0
+ONEW.US,D,20210520,000000,46.707,47.636,45.921,47.31,68461,0
+ONEW.US,D,20210521,000000,47.598,48.01,46.554,46.927,59074,0
+ONEW.US,D,20210524,000000,47.33,47.454,45.653,46.218,100514,0
+ONEW.US,D,20210525,000000,46.841,46.841,45.741,46.19,115343,0
+ONEW.US,D,20210526,000000,45.979,47.387,45.979,46.879,79868,0
+ONEW.US,D,20210527,000000,46.669,48.24,46.669,47.569,82579,0
+ONEW.US,D,20210528,000000,47.416,47.416,45.941,47.167,110296,0
+ONEW.US,D,20210601,000000,47.272,49.676,47.272,48.862,94199,0
+ONEW.US,D,20210602,000000,49.561,49.561,46.899,47.061,77431,0
+ONEW.US,D,20210603,000000,46.793,46.793,44.437,44.906,84891,0
+ONEW.US,D,20210604,000000,45.596,46.103,44.916,45.912,93311,0
+ONEW.US,D,20210607,000000,45.979,46.812,45.308,46.467,55901,0
+ONEW.US,D,20210608,000000,47.775,49.274,45.211,45.308,79657,0
+ONEW.US,D,20210609,000000,45.126,46.353,45.021,45.979,114833,0
+ONEW.US,D,20210610,000000,46.846,46.846,43.766,44.121,67888,0
+ONEW.US,D,20210611,000000,44.954,45.516,42.099,42.416,83354,0
+ONEW.US,D,20210614,000000,42.387,43.077,40.327,40.768,206136,0
+ONEW.US,D,20210615,000000,41.151,42.617,41.121,41.515,91839,0
+ONEW.US,D,20210616,000000,41.659,41.659,39.609,40.097,85697,0
+ONEW.US,D,20210617,000000,41.055,41.055,38.316,39.187,150897,0
+ONEW.US,D,20210618,000000,39.331,39.666,38.316,39.283,340829,0
+ONEW.US,D,20210621,000000,40.117,41.803,40.002,41.381,172395,0
+ONEW.US,D,20210622,000000,41.601,41.601,39.944,41.027,267958,0
+ONEW.US,D,20210623,000000,40.902,41.946,40.366,41.688,88686,0
+ONEW.US,D,20210624,000000,41.774,42.147,39.504,40.95,217468,0
+ONEW.US,D,20210625,000000,41.34,42.98,40.52,40.72,260914,0
+ONEW.US,D,20210628,000000,40.9,41.07,40,40.42,94749,0
+ONEW.US,D,20210629,000000,40.25,41.9,39.51,41.1,96817,0
+ONEW.US,D,20210630,000000,40.75,42.46,39.95,42.03,214446,0
+ONEW.US,D,20210701,000000,42.26,42.34,41.44,41.55,50875,0
+ONEW.US,D,20210702,000000,41.6,41.92,40.7101,41.25,69394,0
+ONEW.US,D,20210706,000000,40.84,41.59,40.21,40.54,67955,0
+ONEW.US,D,20210707,000000,40.46,40.8454,39.5,40.19,68347,0
+ONEW.US,D,20210708,000000,39.65,40.01,38.31,38.94,49556,0
+ONEW.US,D,20210709,000000,39.59,41.2,39.21,41.05,75218,0
+ONEW.US,D,20210712,000000,40.58,42.15,39.8183,41.86,110896,0
+ONEW.US,D,20210713,000000,41.84,42.76,41.6,42.24,85746,0
+ONEW.US,D,20210714,000000,42.28,43.75,41.13,43.59,76111,0
+ONEW.US,D,20210715,000000,43.56,43.59,42.3,42.61,116981,0
+ONEW.US,D,20210716,000000,42.16,43.19,40.4026,42.28,76722,0
+ONEW.US,D,20210719,000000,41.4,42.07,39.51,40.75,131351,0
+ONEW.US,D,20210720,000000,41.23,46.27,41.23,45.6,135337,0
+ONEW.US,D,20210721,000000,45.65,46.23,44.12,45.04,74859,0
+ONEW.US,D,20210722,000000,46.075,46.075,43.93,44.76,73844,0
+ONEW.US,D,20210723,000000,45.25,46.62,44.61,46.5,51346,0
+ONEW.US,D,20210726,000000,46.62,48.21,45.69,46.43,42935,0
+ONEW.US,D,20210727,000000,46.4,46.615,43.5,44.19,68431,0
+ONEW.US,D,20210728,000000,44.69,45.6499,43.2,44.24,49060,0
+ONEW.US,D,20210729,000000,44,46.6,44,46.21,97080,0
+ONEW.US,D,20210730,000000,46.27,47.34,45.08,46.98,92857,0
+ONEW.US,D,20210802,000000,47.07,48.61,46.13,47.19,100127,0
+ONEW.US,D,20210803,000000,47.34,47.34,45.47,45.99,68231,0
+ONEW.US,D,20210804,000000,45.8,46.55,44.82,45,59522,0
+ONEW.US,D,20210805,000000,45.26,46.6592,44.89,45.14,64278,0
+ONEW.US,D,20210806,000000,45.49,45.89,44.44,45.2,33701,0
+ONEW.US,D,20210809,000000,44.99,45.46,43.23,43.46,39124,0
+ONEW.US,D,20210810,000000,43.62,44.77,42.6901,44.54,48257,0
+ONEW.US,D,20210811,000000,44.65,46.45,44.2501,46.09,61326,0
+ONEW.US,D,20210812,000000,46.02,46.12,45.0102,45.51,55001,0
+ONEW.US,D,20210813,000000,45.37,45.6968,43.19,43.53,54591,0
+ONEW.US,D,20210816,000000,42.525,43.6899,42.01,43.29,45192,0
+ONEW.US,D,20210817,000000,43,43,40.5,40.61,85145,0
+ONEW.US,D,20210818,000000,40.78,41.89,39.97,40.11,37242,0
+ONEW.US,D,20210819,000000,39.47,40.86,39.35,40.51,52605,0
+ONEW.US,D,20210820,000000,40.28,41.625,40.21,40.95,54335,0
+ONEW.US,D,20210823,000000,41.33,42.66,40.56,42.02,40455,0
+ONEW.US,D,20210824,000000,42.21,42.816,42.12,42.38,42185,0
+ONEW.US,D,20210825,000000,42.58,43.63,42.58,42.81,33963,0
+ONEW.US,D,20210826,000000,43.2971,44,40.39,40.94,59519,0
+ONEW.US,D,20210827,000000,41.01,41.725,40.05,41.05,48457,0
+ONEW.US,D,20210830,000000,41.28,42,40.541,41.09,38482,0
+ONEW.US,D,20210831,000000,42.245,42.245,40.06,40.49,43753,0
+ONEW.US,D,20210901,000000,42.16,42.33,40.59,41.95,60866,0
+ONEW.US,D,20210902,000000,42.1,43.19,41.615,42.3,86624,0
+ONEW.US,D,20210903,000000,42.35,42.7247,40.51,40.71,27803,0
+ONEW.US,D,20210907,000000,40.96,41.24,39.03,39.07,58334,0
+ONEW.US,D,20210908,000000,39.07,39.07,36.17,36.99,145607,0
+ONEW.US,D,20210909,000000,37.05,38,36.21,37.5,63314,0
+ONEW.US,D,20210910,000000,37.91,39.85,37.83,38.07,64918,0
+ONEW.US,D,20210913,000000,38.05,38.22,36.88,37.85,61308,0
+ONEW.US,D,20210914,000000,38,38.6783,37,37.54,76996,0
+ONEW.US,D,20210915,000000,37.85,39.76,37.7572,39.21,51082,0
+ONEW.US,D,20210916,000000,39.4,41,38.52,40.99,69960,0
+ONEW.US,D,20210917,000000,40.54,41.32,39.97,40.68,157818,0
+ONEW.US,D,20210920,000000,39.35,40.0307,38.35,38.83,33101,0
+ONEW.US,D,20210921,000000,38.93,39.9899,38.13,38.35,25589,0
+ONEW.US,D,20210922,000000,39,39.85,38.49,39.44,24755,0
+ONEW.US,D,20210923,000000,39.5,40.53,39.35,39.98,23486,0
+ONEW.US,D,20210924,000000,39.56,39.56,38.78,39.05,29669,0
+ONEW.US,D,20210927,000000,39.08,41.3671,39.08,40.79,50793,0
+ONEW.US,D,20210928,000000,40.75,40.78,39.42,40,58379,0
+ONEW.US,D,20210929,000000,40.09,41.21,38.71,41,40248,0
+ONEW.US,D,20210930,000000,41.71,41.71,38.81,40.21,142164,0
+ONEW.US,D,20211001,000000,40.66,42.96,40.09,42.14,77274,0
+ONEW.US,D,20211004,000000,42.44,43.2,41.59,42.24,42995,0
+ONEW.US,D,20211005,000000,42.24,42.99,41.82,42.13,33462,0
+ONEW.US,D,20211006,000000,41.95,42.57,41.89,42.3,52460,0
+ONEW.US,D,20211007,000000,42.72,43.795,42.65,42.67,48382,0
+ONEW.US,D,20211008,000000,42.87,42.87,42.0112,42.24,26008,0
+ONEW.US,D,20211011,000000,42.19,42.2014,41.69,41.99,55581,0
+ONEW.US,D,20211012,000000,42.15,42.44,41.82,42.15,34017,0
+ONEW.US,D,20211013,000000,42.29,42.46,41.255,41.88,34152,0
+ONEW.US,D,20211014,000000,42.55,42.7,41.605,42.16,29386,0
+ONEW.US,D,20211015,000000,42.74,42.75,41.63,41.66,43305,0
+ONEW.US,D,20211018,000000,41.76,42.695,41.276,42.61,22896,0
+ONEW.US,D,20211019,000000,42.89,42.89,41.69,41.97,33913,0
+ONEW.US,D,20211020,000000,42.18,42.6,41.72,42.05,52041,0
+ONEW.US,D,20211021,000000,42.09,44.37,42.09,43.95,135144,0
+ONEW.US,D,20211022,000000,44.14,44.14,42.27,43,99722,0
+ONEW.US,D,20211025,000000,43.07,45.3,43.07,45.06,111703,0
+ONEW.US,D,20211026,000000,45.07,45.07,43.5,43.8,106160,0
+ONEW.US,D,20211027,000000,43.69,43.93,42.64,43,56804,0
+ONEW.US,D,20211028,000000,43.09,44.36,42.88,43.45,66542,0
+ONEW.US,D,20211029,000000,43.23,44.59,43.23,44.34,43268,0
+ONEW.US,D,20211101,000000,44.6,47.19,44.44,46.79,64090,0
+ONEW.US,D,20211102,000000,46.4,46.97,45.51,46.62,57058,0
+ONEW.US,D,20211103,000000,46.59,49.35,46.55,48.1,69804,0
+ONEW.US,D,20211104,000000,48.27,49.725,47.72,48.11,95974,0
+ONEW.US,D,20211105,000000,48.92,50.02,48.51,49.33,186499,0
+ONEW.US,D,20211108,000000,49.63,49.84,48.95,49.4,77812,0
+ONEW.US,D,20211109,000000,49.29,50,48.69,49.69,71431,0
+ONEW.US,D,20211110,000000,49.05,49.85,48.8,49.49,62032,0
+ONEW.US,D,20211111,000000,49.68,50,48.9301,49.83,62688,0
+ONEW.US,D,20211112,000000,50,50,49.4,49.53,36754,0
+ONEW.US,D,20211115,000000,49.97,49.97,49.28,49.88,38780,0
+ONEW.US,D,20211116,000000,50,51.43,49.67,51.23,100819,0
+ONEW.US,D,20211117,000000,50.92,51.71,50.43,50.7,82532,0
+ONEW.US,D,20211118,000000,55,55.25,52.02,53.9,180998,0
+ONEW.US,D,20211119,000000,54.99,55.35,53.71,54.37,146257,0
+ONEW.US,D,20211122,000000,55,55.31,52.8,55.18,100463,0
+ONEW.US,D,20211123,000000,55.25,55.445,54.22,54.4,77598,0
+ONEW.US,D,20211124,000000,53.99,55.01,53.15,53.43,29366,0
+ONEW.US,D,20211126,000000,52.23,52.43,50.55,51.02,43454,0
+ONEW.US,D,20211129,000000,51.97,52.7,49.76,50.31,59199,0
+ONEW.US,D,20211130,000000,49.81,51.94,48.9901,51.18,93663,0
+ONEW.US,D,20211201,000000,52.44,54.74,52.26,52.49,105377,0
+ONEW.US,D,20211202,000000,52.47,54.22,51.11,52.27,42889,0
+ONEW.US,D,20211203,000000,52.52,52.52,49.76,50.59,80676,0
+ONEW.US,D,20211206,000000,51.1,52.95,50.01,52.47,72759,0
+ONEW.US,D,20211207,000000,53.55,53.99,51.8,51.91,69584,0
+ONEW.US,D,20211208,000000,51.215,52.17,51.0604,51.98,60150,0
+ONEW.US,D,20211209,000000,51.44,53.14,51.44,52.28,60939,0
+ONEW.US,D,20211210,000000,52.66,53.5199,52.02,52.73,49900,0
+ONEW.US,D,20211213,000000,52.63,54.32,52.32,52.74,86825,0
+ONEW.US,D,20211214,000000,52.54,53.12,51.27,51.37,45670,0
+ONEW.US,D,20211215,000000,51.75,53,48.36,52.56,134286,0
+ONEW.US,D,20211216,000000,53.825,54.22,51.83,52.015,137753,0
+ONEW.US,D,20211217,000000,51.51,52.41,48.48,49.25,245447,0
+ONEW.US,D,20211220,000000,49.49,50.09,47.15,49.81,131549,0
+ONEW.US,D,20211221,000000,50.33,51.778,50.29,51.71,83417,0
+ONEW.US,D,20211222,000000,52.11,52.735,51.17,52.01,117410,0
+ONEW.US,D,20211223,000000,51.99,53.38,51.84,53.18,75342,0
+ONEW.US,D,20211227,000000,53.36,55.92,53.27,55.79,98226,0
+ONEW.US,D,20211228,000000,55.92,56.48,55.38,55.84,54365,0
+ONEW.US,D,20211229,000000,55.83,57.34,55.29,57.25,66525,0
+ONEW.US,D,20211230,000000,57.43,59.76,57.39,59.27,93097,0
+ONEW.US,D,20211231,000000,59,61.8,56,60.97,128622,0
+ONEW.US,D,20220103,000000,61.24,62.79,59.27,60.4,209610,0
+ONEW.US,D,20220104,000000,62.44,62.44,57.75,57.76,79107,0
+ONEW.US,D,20220105,000000,57.42,57.5534,54.74,55.07,69810,0
+ONEW.US,D,20220106,000000,54.58,57.265,53.89,57.09,64390,0
+ONEW.US,D,20220107,000000,57.48,58.265,55.17,55.35,57115,0
+ONEW.US,D,20220110,000000,54.93,55.155,52.945,55.05,62346,0
+ONEW.US,D,20220111,000000,54.92,55.14,53.42,54.98,69340,0
+ONEW.US,D,20220112,000000,55.43,55.8295,54.4,54.95,78831,0
+ONEW.US,D,20220113,000000,55.4,56.19,54.51,55.21,59433,0
+ONEW.US,D,20220114,000000,55.09,55.81,53.69,55.72,95670,0
+ONEW.US,D,20220118,000000,55.39,55.39,53.29,54,103878,0
+ONEW.US,D,20220119,000000,53.69,54.56,52.25,52.92,124566,0
+ONEW.US,D,20220120,000000,52.67,53.345,48.58,48.83,93670,0
+ONEW.US,D,20220121,000000,49.2,49.88,46.67,47.88,205837,0
+ONEW.US,D,20220124,000000,46.76,49.38,45.82,49.03,126080,0
+ONEW.US,D,20220125,000000,48.11,48.61,46.09,47.7,99708,0
+ONEW.US,D,20220126,000000,48.63,50.11,47.08,47.48,96035,0
+ONEW.US,D,20220127,000000,48.2,50.62,46.505,47.53,106307,0
+ONEW.US,D,20220128,000000,47.46,49.81,47.16,49.35,84030,0
+ONEW.US,D,20220131,000000,48.62,51.8,48.53,51.71,74950,0
+ONEW.US,D,20220201,000000,52.03,54.16,51.28,53.73,82034,0
+ONEW.US,D,20220202,000000,53.82,54,49.92,50.83,101288,0
+ONEW.US,D,20220203,000000,52.44,54.708,50.78,51.07,129059,0
+ONEW.US,D,20220204,000000,51.36,51.36,47.59,49.38,127583,0
+ONEW.US,D,20220207,000000,49.47,51.69,48.875,51.3,74235,0
+ONEW.US,D,20220208,000000,51.04,52.57,50.42,52.28,61049,0
+ONEW.US,D,20220209,000000,52.98,53.3139,51.13,51.47,47753,0
+ONEW.US,D,20220210,000000,50.48,52.2,49.53,49.98,65548,0
+ONEW.US,D,20220211,000000,49.86,51.7127,49.49,49.8,69127,0
+ONEW.US,D,20220214,000000,49.72,51,48.84,49.7,43533,0
+ONEW.US,D,20220215,000000,50.04,51.42,49.73,51.03,43622,0
+ONEW.US,D,20220216,000000,50.57,51.96,50.4,51.24,47910,0
+ONEW.US,D,20220217,000000,50.57,51.26,50.21,50.67,47205,0
+ONEW.US,D,20220218,000000,50.25,52.44,50.01,51.76,63510,0
+ONEW.US,D,20220222,000000,52.03,52.03,50.42,50.91,116969,0
+ONEW.US,D,20220223,000000,50.86,51.19,47.925,48.5,167980,0
+ONEW.US,D,20220224,000000,46.9,50.75,46.1283,50.51,74824,0
+ONEW.US,D,20220225,000000,50.59,50.975,50.02,50.24,57273,0
+ONEW.US,D,20220228,000000,50.09,51.13,49.21,50.81,91966,0
+ONEW.US,D,20220301,000000,51.06,51.26,49.21,49.65,139967,0
+ONEW.US,D,20220302,000000,50.54,54.54,50.02,53.36,118278,0
+ONEW.US,D,20220303,000000,53.56,54.45,51.29,52.66,62144,0
+ONEW.US,D,20220304,000000,51.89,52.45,49.52,49.76,127461,0
+ONEW.US,D,20220307,000000,49.6,51.405,46.16,46.32,163360,0
+ONEW.US,D,20220308,000000,46.56,48.79,45.23,45.31,197414,0
+ONEW.US,D,20220309,000000,46.06,48.66,45.53,48.05,147972,0
+ONEW.US,D,20220310,000000,46.85,47.54,45.51,46.04,106289,0
+ONEW.US,D,20220311,000000,46.53,46.65,42.22,42.25,221553,0
+ONEW.US,D,20220314,000000,42.5,42.52,39.66,40.42,190832,0
+ONEW.US,D,20220315,000000,40.49,40.9,39.35,40.19,180269,0
+ONEW.US,D,20220316,000000,40.75,42,40.04,41.25,219528,0
+ONEW.US,D,20220317,000000,41.28,41.34,39.73,40.25,100769,0
+ONEW.US,D,20220318,000000,39.99,41.145,39.52,39.52,431431,0
+ONEW.US,D,20220321,000000,39.52,40.7604,38.85,38.99,142861,0
+ONEW.US,D,20220322,000000,39.52,40.7,38.69,39.75,153653,0
+ONEW.US,D,20220323,000000,39.78,39.78,35.525,36.25,277431,0
+ONEW.US,D,20220324,000000,37.4,38.115,37.065,37.8,225264,0
+ONEW.US,D,20220325,000000,38.2,38.2,35.37,35.39,173745,0
+ONEW.US,D,20220328,000000,35.41,35.56,33.33,34.6,293439,0
+ONEW.US,D,20220329,000000,34.265,36.99,34.265,36.74,187049,0
+ONEW.US,D,20220330,000000,35.97,36.74,34.27,34.34,90974,0
+ONEW.US,D,20220331,000000,35.61,35.61,33.99,34.45,160557,0
+ONEW.US,D,20220401,000000,34.94,34.94,32.86,33.37,152552,0
+ONEW.US,D,20220404,000000,33.68,35.0898,33.01,34.48,111204,0
+ONEW.US,D,20220405,000000,34.55,35.065,32.41,32.67,94813,0
+ONEW.US,D,20220406,000000,32.17,32.47,31.02,31.39,177604,0
+ONEW.US,D,20220407,000000,31.2,31.625,30.3152,31.51,115365,0
+ONEW.US,D,20220408,000000,31.7,33.7,30.905,32.13,129635,0
+ONEW.US,D,20220411,000000,31.74,33.11,31.45,31.87,155338,0
+ONEW.US,D,20220412,000000,32.48,33.96,30.84,31.13,175384,0
+ONEW.US,D,20220413,000000,30.94,31.83,30.63,31.57,88947,0
+ONEW.US,D,20220414,000000,31.64,32.335,31.1,31.59,87592,0
+ONEW.US,D,20220418,000000,31.78,33.21,30.81,33.2,149531,0
+ONEW.US,D,20220419,000000,32.83,34.76,32.83,34.65,171615,0
+ONEW.US,D,20220420,000000,34.84,35.45,33.44,33.9,98945,0
+ONEW.US,D,20220421,000000,34.23,35.05,32.16,32.88,151059,0
+ONEW.US,D,20220422,000000,32.57,32.66,30.84,30.94,170212,0
+ONEW.US,D,20220425,000000,30.43,31.77,30.33,31.69,94272,0
+ONEW.US,D,20220426,000000,31.13,31.35,30.49,30.49,76338,0
+ONEW.US,D,20220427,000000,30.66,31.01,29.86,30.44,84518,0
+ONEW.US,D,20220428,000000,31.32,32.96,30.2,32.33,119395,0
+ONEW.US,D,20220429,000000,32.07,33.79,32.07,32.69,134301,0
+ONEW.US,D,20220502,000000,32.49,33.36,32.06,33.25,105956,0
+ONEW.US,D,20220503,000000,33.35,34.55,33.1,34.55,77385,0
+ONEW.US,D,20220504,000000,34.55,35.2847,33.2,34.77,160642,0
+ONEW.US,D,20220505,000000,37.33,37.68,35.26,36.4,209625,0
+ONEW.US,D,20220506,000000,36.6,37.26,35,35.56,147675,0
+ONEW.US,D,20220509,000000,34.62,36.54,33.5491,34.86,121753,0
+ONEW.US,D,20220510,000000,35.23,36.53,34.4,35.98,102327,0
+ONEW.US,D,20220511,000000,35.58,36.96,33.26,33.44,62539,0
+ONEW.US,D,20220512,000000,33.13,34.84,32.65,33.84,103532,0
+ONEW.US,D,20220513,000000,34.15,35.97,33.81,35.38,133382,0
+ONEW.US,D,20220516,000000,34.92,35.06,33.05,33.09,58264,0
+ONEW.US,D,20220517,000000,33.64,35.2,33.64,35.07,105112,0
+ONEW.US,D,20220518,000000,34.26,34.27,32.85,34.02,271835,0
+ONEW.US,D,20220519,000000,33.47,34.455,32.35,33.7,114056,0
+ONEW.US,D,20220520,000000,33.98,33.98,30.39,32.76,223872,0
+ONEW.US,D,20220523,000000,33.41,33.445,32.09,32.41,150631,0
+ONEW.US,D,20220524,000000,31.85,32.39,31.146,32.24,86292,0
+ONEW.US,D,20220525,000000,31.87,33.49,31.87,32.32,154338,0
+ONEW.US,D,20220526,000000,32.92,34.64,32.92,34.21,112540,0
+ONEW.US,D,20220527,000000,34.35,35,33.95,34.14,46831,0
+ONEW.US,D,20220531,000000,33.95,34.585,33.33,34.2,71114,0
+ONEW.US,D,20220601,000000,34.47,34.5015,33.18,33.83,36046,0
+ONEW.US,D,20220602,000000,33.98,35.77,33.98,35.68,75748,0
+ONEW.US,D,20220603,000000,35.52,35.54,34.12,34.38,46644,0
+ONEW.US,D,20220606,000000,34.63,35.45,34.3,34.85,85024,0
+ONEW.US,D,20220607,000000,34.34,35.235,33.88,34.95,88590,0
+ONEW.US,D,20220608,000000,34.79,35.84,34.09,35.33,106658,0
+ONEW.US,D,20220609,000000,34.87,36.8899,34.74,36.44,202651,0
+ONEW.US,D,20220610,000000,35.73,36.7668,33.5,33.62,68514,0
+ONEW.US,D,20220613,000000,33.34,33.58,31.31,32.07,182367,0
+ONEW.US,D,20220614,000000,32.29,32.68,31.74,31.9,64614,0
+ONEW.US,D,20220615,000000,32.17,32.67,31.555,32.21,68501,0
+ONEW.US,D,20220616,000000,31.36,31.3966,29.9,30.6,144790,0
+ONEW.US,D,20220617,000000,30.81,31.83,30.33,31.32,184436,0
+ONEW.US,D,20220621,000000,31.54,33.64,31.54,32.16,102094,0
+ONEW.US,D,20220622,000000,32.03,33.99,32.03,33.74,66531,0
+ONEW.US,D,20220623,000000,33.69,34.88,32.69,34.66,133715,0
+ONEW.US,D,20220624,000000,34.79,36,33.91,34,381110,0
+ONEW.US,D,20220627,000000,34.35,35.56,33.98,35.19,94994,0
+ONEW.US,D,20220628,000000,35.22,35.454,33.55,33.79,84781,0
+ONEW.US,D,20220629,000000,33.56,34.11,32.66,33.97,101804,0
+ONEW.US,D,20220630,000000,33.57,34.22,31.98,33.05,97830,0
+ONEW.US,D,20220701,000000,32.85,33.53,32.225,32.91,60192,0
+ONEW.US,D,20220705,000000,32.21,33.99,31.58,33.9,94007,0
+ONEW.US,D,20220706,000000,34.08,34.12,32.6316,33.22,57766,0
+ONEW.US,D,20220707,000000,33.49,34.505,33.49,34.2,74000,0
+ONEW.US,D,20220708,000000,33.72,34.9713,33.39,34.23,80917,0
+ONEW.US,D,20220711,000000,33.91,33.94,31.9,32.4,88576,0
+ONEW.US,D,20220712,000000,32.26,33.83,32.26,33.4,46038,0
+ONEW.US,D,20220713,000000,32.9,34.07,32.53,33.36,62877,0
+ONEW.US,D,20220714,000000,32.85,33.14,31.78,32.3,41738,0
+ONEW.US,D,20220715,000000,33.01,34.31,32.585,33.9,56876,0
+ONEW.US,D,20220718,000000,33.83,35.08,33.43,33.44,42451,0
+ONEW.US,D,20220719,000000,34,34.84,33.99,34.25,66733,0
+ONEW.US,D,20220720,000000,34.43,35,33.61,34.98,74139,0
+ONEW.US,D,20220721,000000,35.26,35.26,34.35,34.64,37476,0
+ONEW.US,D,20220722,000000,34.55,35.95,34.55,35.73,62190,0
+ONEW.US,D,20220725,000000,35.95,36.375,35.05,36.08,48583,0
+ONEW.US,D,20220726,000000,35.62,36.35,35.23,35.99,81030,0
+ONEW.US,D,20220727,000000,36,36.67,33.74,36.14,127873,0
+ONEW.US,D,20220728,000000,36.14,36.3323,35.16,35.8,85846,0
+ONEW.US,D,20220729,000000,35.92,36.48,35.22,36.24,47849,0
+ONEW.US,D,20220801,000000,35.62,37.42,35.5,36.78,62188,0
+ONEW.US,D,20220802,000000,36.55,36.64,35.92,35.99,37439,0
+ONEW.US,D,20220803,000000,35.99,37.35,35.99,36.45,139544,0
+ONEW.US,D,20220804,000000,40.44,40.44,36.45,36.72,128981,0
+ONEW.US,D,20220805,000000,36.82,39.85,36.82,39.18,154628,0
+ONEW.US,D,20220808,000000,39.36,40.2,38.5,39.16,115359,0
+ONEW.US,D,20220809,000000,38.94,39.34,37.72,38.09,61973,0
+ONEW.US,D,20220810,000000,39.01,40,38.49,38.94,55438,0
+ONEW.US,D,20220811,000000,39.7,40.86,39.55,39.68,120529,0
+ONEW.US,D,20220812,000000,40.05,40.34,39.56,39.93,84439,0
+ONEW.US,D,20220815,000000,39.92,40.69,39.75,40.19,120171,0
+ONEW.US,D,20220816,000000,40.36,43.6699,39.705,42.31,141646,0
+ONEW.US,D,20220817,000000,42,42.53,41.15,41.83,61675,0
+ONEW.US,D,20220818,000000,41.56,42.76,41.05,42.76,53491,0
+ONEW.US,D,20220819,000000,42.08,42.5566,41.76,42.17,65193,0
+ONEW.US,D,20220822,000000,41.36,41.36,40.06,40.3,45024,0
+ONEW.US,D,20220823,000000,40.47,41.71,40.47,41.46,40972,0
+ONEW.US,D,20220824,000000,41.58,42.5,40.72,42.15,69969,0
+ONEW.US,D,20220825,000000,42.49,43.96,42.005,42.97,61386,0
+ONEW.US,D,20220826,000000,42.87,42.87,41.06,41.13,51792,0
+ONEW.US,D,20220829,000000,40.74,41.76,40.3,41.36,46213,0
+ONEW.US,D,20220830,000000,41.72,41.72,40.5744,40.69,41299,0
+ONEW.US,D,20220831,000000,40.71,41.31,39.85,39.85,57389,0
+ONEW.US,D,20220901,000000,39.65,40.12,38.96,39.95,48648,0
+ONEW.US,D,20220902,000000,40.52,40.52,38.42,38.68,52549,0
+ONEW.US,D,20220906,000000,39.2,39.79,37.41,37.54,61307,0
+ONEW.US,D,20220907,000000,37.46,38.66,37.46,38.25,67810,0
+ONEW.US,D,20220908,000000,37.8,37.8,35.24,35.29,98528,0
+ONEW.US,D,20220909,000000,35.4,36.49,35.13,36.28,91132,0
+ONEW.US,D,20220912,000000,36.31,37.35,36.1,36.14,55747,0
+ONEW.US,D,20220913,000000,35.24,35.7,34.42,34.97,90515,0
+ONEW.US,D,20220914,000000,35.34,35.8,34.35,34.93,65046,0
+ONEW.US,D,20220915,000000,34.85,36.26,34.79,35.93,74706,0
+ONEW.US,D,20220916,000000,35.52,36.275,34.67,35.43,232507,0
+ONEW.US,D,20220919,000000,34.96,36.21,34.96,35.85,39170,0
+ONEW.US,D,20220920,000000,35.53,35.65,33.43,33.95,57937,0
+ONEW.US,D,20220921,000000,34.01,35.09,33.83,33.94,53668,0
+ONEW.US,D,20220922,000000,34.13,34.13,32.73,33,84727,0
+ONEW.US,D,20220923,000000,32.44,32.44,31.02,31.93,104144,0
+ONEW.US,D,20220926,000000,31.93,32.63,31.2,31.5,56175,0
+ONEW.US,D,20220927,000000,31.76,32.4035,31.38,32.1,54118,0
+ONEW.US,D,20220928,000000,32.24,33.84,31.87,33.47,49074,0
+ONEW.US,D,20220929,000000,32.89,32.89,31.58,32.37,67277,0
+ONEW.US,D,20220930,000000,31.84,31.84,30.1,30.11,140788,0
+ONEW.US,D,20221003,000000,30.46,30.95,29.81,30.42,89330,0
+ONEW.US,D,20221004,000000,31.14,32.457,31.14,32.11,66170,0
+ONEW.US,D,20221005,000000,31.32,31.53,29.841,30.54,79991,0
+ONEW.US,D,20221006,000000,30.54,31.665,30.09,30.72,70634,0
+ONEW.US,D,20221007,000000,30.2,30.63,29.41,29.89,123465,0
+ONEW.US,D,20221010,000000,30.08,30.4,29.6,29.99,53211,0
+ONEW.US,D,20221011,000000,30.01,32.18,29.87,31.03,100138,0
+ONEW.US,D,20221012,000000,30.84,31.02,30.2877,30.69,52810,0
+ONEW.US,D,20221013,000000,30.07,31.83,29.58,31.64,69496,0
+ONEW.US,D,20221014,000000,32.17,32.17,30.055,30.42,59942,0
+ONEW.US,D,20221017,000000,30.87,31.14,30.18,30.41,44010,0
+ONEW.US,D,20221018,000000,31.12,31.42,30.1,30.49,65779,0
+ONEW.US,D,20221019,000000,30.16,30.16,28.77,29.39,130445,0
+ONEW.US,D,20221020,000000,29.23,29.74,28.28,28.62,82708,0
+ONEW.US,D,20221021,000000,28.48,29.28,28.3,28.88,76077,0
+ONEW.US,D,20221024,000000,28.96,29.4688,28.23,28.77,105026,0
+ONEW.US,D,20221025,000000,28.99,30.49,28.49,30.45,145968,0
+ONEW.US,D,20221026,000000,30.57,32.4,29.97,31.64,80190,0
+ONEW.US,D,20221027,000000,32.18,33.4,31.48,32.92,88468,0
+ONEW.US,D,20221028,000000,32.95,33.905,32.8998,33.62,56799,0
+ONEW.US,D,20221031,000000,33.39,33.85,32.795,33,61431,0
+ONEW.US,D,20221101,000000,33.9077,34.57,32.62,33.88,89620,0
+ONEW.US,D,20221102,000000,34.06,34.06,32.23,32.23,70067,0
+ONEW.US,D,20221103,000000,31.99,32.95,31.73,32.29,28178,0
+ONEW.US,D,20221104,000000,32.53,33.76,32.53,33.05,42663,0
+ONEW.US,D,20221107,000000,33.37,33.53,32.7,33.31,37656,0
+ONEW.US,D,20221108,000000,33.73,33.73,32.3,32.85,44706,0
+ONEW.US,D,20221109,000000,32.8,33.25,31.725,31.955,46535,0
+ONEW.US,D,20221110,000000,33.45,35.53,33.45,34.55,86279,0
+ONEW.US,D,20221111,000000,34.51,35.44,34.51,35.37,80235,0
+ONEW.US,D,20221114,000000,34.97,35.11,34.06,34.18,76338,0
+ONEW.US,D,20221115,000000,35.76,36.365,32.5814,32.98,127928,0
+ONEW.US,D,20221116,000000,32.26,32.47,30.67,31.54,117376,0
+ONEW.US,D,20221117,000000,31,31.975,30.64,31.53,115301,0
+ONEW.US,D,20221118,000000,31.77,32.4,31,32.11,60724,0
+ONEW.US,D,20221121,000000,32.18,32.18,31.19,31.71,63644,0
+ONEW.US,D,20221122,000000,32.68,32.97,32.05,32.38,79515,0
+ONEW.US,D,20221123,000000,32.08,32.95,31.61,31.71,24715,0
+ONEW.US,D,20221125,000000,31.42,32.23,31.42,31.42,16005,0
+ONEW.US,D,20221128,000000,31.21,31.34,30.45,30.95,66127,0
+ONEW.US,D,20221129,000000,31.16,32.3205,30.77,31.57,31270,0
+ONEW.US,D,20221130,000000,31.58,32.77,31.265,32.69,82777,0
+ONEW.US,D,20221201,000000,32.71,33.21,31.53,31.78,81892,0
+ONEW.US,D,20221202,000000,31.68,32.75,31.52,31.95,91620,0
+ONEW.US,D,20221205,000000,31.96,31.96,30.64,30.9,79598,0
+ONEW.US,D,20221206,000000,31.28,31.82,30.83,31.48,109678,0
+ONEW.US,D,20221207,000000,31.44,32.24,30.57,31,69903,0
+ONEW.US,D,20221208,000000,31.28,31.64,30.88,31.14,26391,0
+ONEW.US,D,20221209,000000,30.98,31.6,30.8,31.24,30502,0
+ONEW.US,D,20221212,000000,31.5,31.91,30.45,31.62,96714,0
+ONEW.US,D,20221213,000000,32.99,33.4,31.9,32.15,87273,0
+ONEW.US,D,20221214,000000,31.96,32.545,31.48,31.93,135793,0
+ONEW.US,D,20221215,000000,31.49,32.51,31.35,32.01,111224,0
+ONEW.US,D,20221216,000000,31.46,31.7699,31,31.22,139661,0
+ONEW.US,D,20221219,000000,30.94,31.67,29.22,30.04,146182,0
+ONEW.US,D,20221220,000000,29.8,30.2079,28.29,28.48,127181,0
+ONEW.US,D,20221221,000000,28.38,29.08,28.03,28.7,107319,0
+ONEW.US,D,20221222,000000,28.57,28.69,27.14,27.6,119346,0
+ONEW.US,D,20221223,000000,27.39,28.24,27.1,28.19,90398,0
+ONEW.US,D,20221227,000000,28.35,29.34,28.25,29.11,96412,0
+ONEW.US,D,20221228,000000,29.26,29.5,28.13,28.52,76794,0
+ONEW.US,D,20221229,000000,28.94,29.4,28.3235,28.94,45538,0
+ONEW.US,D,20221230,000000,28.74,29.205,28.33,28.6,53010,0
+ONEW.US,D,20230103,000000,28.82,29.58,28.01,28.52,47156,0
+ONEW.US,D,20230104,000000,28.6,29,28.09,28.47,63087,0
+ONEW.US,D,20230105,000000,28.27,28.995,28,28.24,70957,0
+ONEW.US,D,20230106,000000,28.4,29.23,28.17,29.2,58311,0
+ONEW.US,D,20230109,000000,29.25,29.9136,29.04,29.08,45183,0
+ONEW.US,D,20230110,000000,29.03,29.64,29.03,29.61,70012,0
+ONEW.US,D,20230111,000000,29.82,31.09,29.61,30.24,67931,0
+ONEW.US,D,20230112,000000,30.48,30.96,29.76,30,106087,0
+ONEW.US,D,20230113,000000,29.75,30.55,29.1,30.23,54334,0
+ONEW.US,D,20230117,000000,30.12,30.44,29.23,29.59,76165,0
+ONEW.US,D,20230118,000000,29.56,29.985,29,29.21,61478,0
+ONEW.US,D,20230119,000000,28.94,30.03,28.6,29.99,54431,0
+ONEW.US,D,20230120,000000,30.24,31.45,29.76,30.56,139674,0
+ONEW.US,D,20230123,000000,30.53,31.74,30.45,31.38,83885,0
+ONEW.US,D,20230124,000000,31.22,32,30.9315,31.81,61104,0
+ONEW.US,D,20230125,000000,31.46,32.23,31.29,32.06,39019,0
+ONEW.US,D,20230126,000000,31.87,32.33,30.6628,31.63,108367,0
+ONEW.US,D,20230127,000000,31.27,31.745,30.84,31.57,67307,0
+ONEW.US,D,20230130,000000,31.32,31.85,31.08,31.12,70541,0
+ONEW.US,D,20230131,000000,31.09,32.94,31.07,32.74,104729,0
+ONEW.US,D,20230201,000000,32.64,33.75,32.075,33.57,126573,0
+ONEW.US,D,20230202,000000,29.92,31.76,29.05,30.58,552129,0
+ONEW.US,D,20230203,000000,29.02,30.55,28.85,29.55,310684,0
+ONEW.US,D,20230206,000000,29.08,29.77,29.05,29.16,149757,0
+ONEW.US,D,20230207,000000,29,29.56,28.54,29.46,140192,0
+ONEW.US,D,20230208,000000,29.27,29.39,28.59,29.11,67967,0
+ONEW.US,D,20230209,000000,30.15,31.21,29.14,29.21,139816,0
+ONEW.US,D,20230210,000000,29.25,29.6275,28.59,29.31,75790,0
+ONEW.US,D,20230213,000000,29.28,29.92,29.1,29.72,86087,0
+ONEW.US,D,20230214,000000,29.54,29.89,29,29.73,67100,0
+ONEW.US,D,20230215,000000,29.64,30.87,29.3215,30.74,144378,0
+ONEW.US,D,20230216,000000,30.7,31.36,30.096,30.64,97277,0
+ONEW.US,D,20230217,000000,31,31.12,30.06,30.15,87071,0
+ONEW.US,D,20230221,000000,30.11,30.53,29.19,29.35,151598,0
+ONEW.US,D,20230222,000000,29.49,29.8,28.69,29.07,85359,0
+ONEW.US,D,20230223,000000,29.08,29.22,28.4,28.91,96206,0
+ONEW.US,D,20230224,000000,29.12,29.2,28.5,28.64,117520,0
+ONEW.US,D,20230227,000000,28.86,28.86,27.84,27.88,130929,0
+ONEW.US,D,20230228,000000,27.95,28.11,27.5,27.82,98321,0
+ONEW.US,D,20230301,000000,27.67,27.86,27.3,27.58,73772,0
+ONEW.US,D,20230302,000000,27.58,27.91,27.03,27.91,81767,0
+ONEW.US,D,20230303,000000,27.96,28.52,27.81,28.47,112661,0
+ONEW.US,D,20230306,000000,28.57,28.6061,27.4,27.53,143975,0
+ONEW.US,D,20230307,000000,27.58,27.735,27.13,27.2,85255,0
+ONEW.US,D,20230308,000000,27.08,27.535,26.3,26.65,131440,0
+ONEW.US,D,20230309,000000,26.68,26.89,26.18,26.54,69732,0
+ONEW.US,D,20230310,000000,26.41,26.51,25.73,26.09,131323,0
+ONEW.US,D,20230313,000000,25.73,25.73,24.71,25.38,119318,0
+ONEW.US,D,20230314,000000,26.04,26.69,24.84,25.05,188015,0
+ONEW.US,D,20230315,000000,24.44,25.82,24,25.19,150486,0
+ONEW.US,D,20230316,000000,24.72,25.14,24.24,25.05,106815,0
+ONEW.US,D,20230317,000000,24.79,24.8,23.8501,24.08,315159,0
+ONEW.US,D,20230320,000000,24.4,24.82,23.68,23.74,126398,0
+ONEW.US,D,20230321,000000,24.15,25.42,24.15,25.01,112227,0
+ONEW.US,D,20230322,000000,25.93,26.16,25.15,25.21,92817,0
+ONEW.US,D,20230323,000000,25.61,25.9,24.96,25.35,137682,0
+ONEW.US,D,20230324,000000,25.12,26.12,24.59,25.37,242918,0
+ONEW.US,D,20230327,000000,25.1,25.81,24.29,25.68,202917,0
+ONEW.US,D,20230328,000000,25.62,26.31,25.42,26,76857,0
+ONEW.US,D,20230329,000000,26.16,26.5,25.55,26.41,113042,0
+ONEW.US,D,20230330,000000,26.56,27.17,26.36,26.85,155252,0
+ONEW.US,D,20230331,000000,27,28.01,26.76,27.97,115309,0
+ONEW.US,D,20230403,000000,28.05,28.275,27.38,27.92,55826,0
+ONEW.US,D,20230404,000000,27.84,27.96,27.28,27.47,61113,0
+ONEW.US,D,20230405,000000,27.35,27.36,26.66,26.71,88394,0
+ONEW.US,D,20230406,000000,26.69,26.74,26.16,26.3,60168,0
+ONEW.US,D,20230410,000000,26.15,27.22,26.15,27.21,70341,0
+ONEW.US,D,20230411,000000,27.22,28.9,27.005,28.77,94452,0
+ONEW.US,D,20230412,000000,29.1,29.28,27.649,27.77,63588,0
+ONEW.US,D,20230413,000000,27.77,28,27.25,27.87,71518,0
+ONEW.US,D,20230414,000000,28,28.615,27.93,28.18,48551,0
+ONEW.US,D,20230417,000000,28.26,28.59,28.11,28.28,84806,0
+ONEW.US,D,20230418,000000,28.39,28.63,27.57,27.81,44962,0
+ONEW.US,D,20230419,000000,28.36,29.18,27.74,28.28,68601,0
+ONEW.US,D,20230420,000000,28.12,28.29,27.59,27.93,44034,0
+ONEW.US,D,20230421,000000,27.88,27.89,27.46,27.69,88912,0
+ONEW.US,D,20230424,000000,27.73,28.14,27.05,27.12,73127,0
+ONEW.US,D,20230425,000000,26.61,26.77,25.96,26.24,111976,0
+ONEW.US,D,20230426,000000,26.06,26.755,26.02,26.25,66432,0
+ONEW.US,D,20230427,000000,25.68,26.772,25.51,26.25,109371,0
+ONEW.US,D,20230428,000000,26.18,26.655,26.18,26.4,132684,0
+ONEW.US,D,20230501,000000,26.28,26.65,25.59,26,51713,0
+ONEW.US,D,20230502,000000,25.76,26.0076,25.12,25.5,106950,0
+ONEW.US,D,20230503,000000,25.57,26.0928,24.99,25.07,118235,0
+ONEW.US,D,20230504,000000,29.12,29.12,26.75,27.2,548808,0
+ONEW.US,D,20230505,000000,27.44,28.78,27.15,27.18,186681,0
+ONEW.US,D,20230508,000000,27.12,28.19,26.34,27.97,176345,0
+ONEW.US,D,20230509,000000,27.68,28.685,27.52,28.19,84772,0
+ONEW.US,D,20230510,000000,28.64,28.8232,27.91,28,90604,0
+ONEW.US,D,20230511,000000,27.98,28.29,27.72,28.27,68000,0
+ONEW.US,D,20230512,000000,28.26,28.26,27.73,27.9,64239,0
+ONEW.US,D,20230515,000000,27.9,28.2,27.56,28.09,62054,0
+ONEW.US,D,20230516,000000,27.84,28.16,27.34,27.76,52966,0
+ONEW.US,D,20230517,000000,27.8,28.36,27.655,28.31,103922,0
+ONEW.US,D,20230518,000000,28.35,28.45,28,28.37,87362,0
+ONEW.US,D,20230519,000000,28.51,28.51,27.62,27.82,64229,0
+ONEW.US,D,20230522,000000,27.86,28.13,27.44,28.1,81476,0
+ONEW.US,D,20230523,000000,27.94,28.68,27.94,28.1,83488,0
+ONEW.US,D,20230524,000000,28.28,28.41,27.88,28.1,49680,0
+ONEW.US,D,20230525,000000,28.06,28.12,27.305,27.82,70055,0
+ONEW.US,D,20230526,000000,27.73,28.225,27.42,28.07,51576,0
+ONEW.US,D,20230530,000000,28.12,28.36,27.475,28.22,109424,0
+ONEW.US,D,20230531,000000,28.06,28.255,27.1,27.79,120147,0
+ONEW.US,D,20230601,000000,27.75,28.13,27.46,28.12,62717,0
+ONEW.US,D,20230602,000000,28.41,30.17,28.1,30.1,124364,0
+ONEW.US,D,20230605,000000,30.04,30.56,29.36,29.83,76076,0
+ONEW.US,D,20230606,000000,29.84,32.11,29.84,31.65,177758,0
+ONEW.US,D,20230607,000000,31.99,33.83,31.83,33.4,118862,0
+ONEW.US,D,20230608,000000,33.32,33.51,32.36,33.28,54054,0
+ONEW.US,D,20230609,000000,32.6553,33.315,32.51,32.79,26706,0
+ONEW.US,D,20230612,000000,32.8,33.62,32,33.36,53093,0
+ONEW.US,D,20230613,000000,33.59,35.13,33.58,34.95,99749,0
+ONEW.US,D,20230614,000000,34.94,35.0362,33.92,34.33,93833,0
+ONEW.US,D,20230615,000000,34.22,34.89,34.22,34.81,76051,0
+ONEW.US,D,20230616,000000,34.93,34.93,32.98,33.65,157550,0
+ONEW.US,D,20230620,000000,33.65,34.19,33.08,33.78,73308,0
+ONEW.US,D,20230621,000000,33.67,34.33,33.59,34.23,52591,0
+ONEW.US,D,20230622,000000,34.09,34.34,33.63,34.13,55831,0
+ONEW.US,D,20230623,000000,33.5,34.3,33.5,33.81,148039,0
+ONEW.US,D,20230626,000000,34.31,34.79,33.74,34.23,55781,0
+ONEW.US,D,20230627,000000,34.24,35.18,34.175,35.15,62631,0
+ONEW.US,D,20230628,000000,35.11,35.17,34.5,35.15,47662,0
+ONEW.US,D,20230629,000000,35.15,35.995,34.71,35.5,63874,0
+ONEW.US,D,20230630,000000,35.87,36.4185,35.38,36.24,74419,0
+ONEW.US,D,20230703,000000,36.11,36.725,35.67,35.89,26483,0
+ONEW.US,D,20230705,000000,35.8,35.92,35.23,35.45,76185,0
+ONEW.US,D,20230706,000000,35.07,35.52,34.53,35.33,50965,0
+ONEW.US,D,20230707,000000,35.3,36.25,35.3,35.64,109611,0
+ONEW.US,D,20230710,000000,35.43,36.4,35.43,35.8,48502,0
+ONEW.US,D,20230711,000000,35.93,36.75,35.85,36.61,64726,0
+ONEW.US,D,20230712,000000,37.13,37.13,36.505,36.79,58311,0
+ONEW.US,D,20230713,000000,36.91,38.34,36.333,38.27,73920,0
+ONEW.US,D,20230714,000000,38.32,38.32,37.25,37.81,98782,0
+ONEW.US,D,20230717,000000,38.14,39.15,38.12,38.19,88555,0
+ONEW.US,D,20230718,000000,36.97,38.165,35.7,36.45,124973,0
+ONEW.US,D,20230719,000000,36.75,37.45,36.18,36.96,73993,0
+ONEW.US,D,20230720,000000,36.94,37.14,36.5,36.86,68694,0
+ONEW.US,D,20230721,000000,37.17,37.17,35.74,35.92,80979,0
+ONEW.US,D,20230724,000000,36.04,36.645,35.78,36.52,93812,0
+ONEW.US,D,20230725,000000,36.52,37.31,36.52,36.72,54879,0
+ONEW.US,D,20230726,000000,36.69,37.66,36.69,37.57,80155,0
+ONEW.US,D,20230727,000000,37.99,38.4,36.55,36.64,47604,0
+ONEW.US,D,20230728,000000,36.96,36.98,36.15,36.16,35038,0
+ONEW.US,D,20230731,000000,36,37.74,36,37.65,49351,0
+ONEW.US,D,20230801,000000,37.36,38.21,37.29,38.02,50510,0
+ONEW.US,D,20230802,000000,37.57,37.75,36.48,37.18,35028,0
+ONEW.US,D,20230803,000000,27,29.69,25.19,26.49,650722,0
+ONEW.US,D,20230804,000000,26.45,26.8734,25.585,26.7,163218,0
+ONEW.US,D,20230807,000000,26.79,27.16,26.29,26.8,148781,0
+ONEW.US,D,20230808,000000,26.57,26.84,26.17,26.8,135996,0
+ONEW.US,D,20230809,000000,26.85,27.46,26.61,27.13,168499,0
+ONEW.US,D,20230810,000000,27.23,27.56,26.99,27.39,141938,0
+ONEW.US,D,20230811,000000,28.39,28.99,27.71,27.81,141819,0
+ONEW.US,D,20230814,000000,27.7,28.22,27,27.56,101035,0
+ONEW.US,D,20230815,000000,27.35,27.44,26.88,27.03,84463,0
+ONEW.US,D,20230816,000000,27.16,27.72,26.99,27.02,124397,0
+ONEW.US,D,20230817,000000,27,27.15,26.68,26.84,99333,0
+ONEW.US,D,20230818,000000,26.84,28.3,26.82,27.57,175353,0
+ONEW.US,D,20230821,000000,27.53,27.84,27,27.04,100656,0
+ONEW.US,D,20230822,000000,27.04,27.05,26.42,26.48,65503,0
+ONEW.US,D,20230823,000000,26.47,26.47,25.786,26.05,101800,0
+ONEW.US,D,20230824,000000,26.05,26.18,25.8,25.88,98526,0
+ONEW.US,D,20230825,000000,25.97,27.1,25.44,25.87,93090,0
+ONEW.US,D,20230828,000000,26.01,26.47,26.01,26.42,52306,0
+ONEW.US,D,20230829,000000,26.42,27.59,26.2971,27.39,66953,0
+ONEW.US,D,20230830,000000,27.29,27.6,26.47,26.47,65100,0
+ONEW.US,D,20230831,000000,26.5,26.74,26.07,26.11,74873,0
+ONEW.US,D,20230901,000000,26.41,26.75,26.31,26.71,58750,0
+ONEW.US,D,20230905,000000,26.44,26.56,25.83,26.29,83293,0
+ONEW.US,D,20230906,000000,26.19,26.47,26.03,26.29,68984,0
+ONEW.US,D,20230907,000000,26.3,26.74,26.15,26.33,158795,0
+ONEW.US,D,20230908,000000,26.29,26.39,25.1,25.27,93449,0
+ONEW.US,D,20230911,000000,25.4,25.6126,25.22,25.48,81645,0
+ONEW.US,D,20230912,000000,25.45,25.81,25.37,25.49,45800,0
+ONEW.US,D,20230913,000000,25.5,25.605,25.08,25.4,78617,0
+ONEW.US,D,20230914,000000,25.57,26.34,25.57,26.21,54149,0
+ONEW.US,D,20230915,000000,26.18,26.29,25.67,26.11,305511,0
+ONEW.US,D,20230918,000000,26.08,26.08,25.34,25.44,72057,0
+ONEW.US,D,20230919,000000,25.5,25.84,25.43,25.44,34087,0
+ONEW.US,D,20230920,000000,25.56,25.7499,25.17,25.27,42494,0
+ONEW.US,D,20230921,000000,25,25.47,24.92,25.15,56606,0
+ONEW.US,D,20230922,000000,25.2,25.2,24.77,24.86,73416,0
+ONEW.US,D,20230925,000000,24.77,25.19,24.77,24.87,47572,0
+ONEW.US,D,20230926,000000,24.61,24.82,24.5,24.59,59855,0
+ONEW.US,D,20230927,000000,24.67,25.1,24.64,24.79,66893,0
+ONEW.US,D,20230928,000000,24.72,25.37,24.6225,25.19,57515,0
+ONEW.US,D,20230929,000000,25.43,25.74,25.32,25.62,123086,0
+ONEW.US,D,20231002,000000,25.63,26.02,25.09,25.42,129533,0
+ONEW.US,D,20231003,000000,25.14,25.43,24.56,24.66,101279,0
+ONEW.US,D,20231004,000000,24.55,24.9609,24.315,24.56,66039,0
+ONEW.US,D,20231005,000000,24.43,24.43,23.165,23.31,101054,0
+ONEW.US,D,20231006,000000,23.17,23.795,22.82,23.56,94076,0
+ONEW.US,D,20231009,000000,23.23,23.71,22.857,23.71,59624,0
+ONEW.US,D,20231010,000000,23.79,24.755,23.67,24.68,65819,0
+ONEW.US,D,20231011,000000,24.67,25.01,24.48,24.63,35887,0
+ONEW.US,D,20231012,000000,24.54,24.54,23.77,24,35369,0
+ONEW.US,D,20231013,000000,23.99,23.99,23.11,23.15,39701,0
+ONEW.US,D,20231016,000000,23.37,24.35,23.37,24.27,56079,0
+ONEW.US,D,20231017,000000,24.13,24.87,24.13,24.76,58992,0
+ONEW.US,D,20231018,000000,24.46,24.6149,24.08,24.56,41932,0
+ONEW.US,D,20231019,000000,24.38,24.69,24.04,24.04,40242,0
+ONEW.US,D,20231020,000000,24.11,24.28,23.87,24.03,40563,0
+ONEW.US,D,20231023,000000,23.89,24.32,23.18,23.23,65261,0
+ONEW.US,D,20231024,000000,23.39,23.635,22.76,22.92,38562,0
+ONEW.US,D,20231025,000000,22.87,22.87,22.3,22.76,67380,0
+ONEW.US,D,20231026,000000,22.88,22.975,21.81,22.41,68950,0
+ONEW.US,D,20231027,000000,22.58,22.6,21.82,21.97,44945,0
+ONEW.US,D,20231030,000000,22.15,22.4267,21.78,22.08,39905,0
+ONEW.US,D,20231031,000000,22,23,21.86,22.63,74251,0
+ONEW.US,D,20231101,000000,22.62,22.93,22.09,22.91,48532,0
+ONEW.US,D,20231102,000000,23,24,23,23.98,225059,0
+ONEW.US,D,20231103,000000,24.33,25.45,24.215,24.98,120851,0
+ONEW.US,D,20231106,000000,24.82,25.17,23.98,24.09,57729,0
+ONEW.US,D,20231107,000000,23.9,24.3296,23.63,23.94,49047,0
+ONEW.US,D,20231108,000000,23.94,24.01,23.45,23.89,44964,0
+ONEW.US,D,20231109,000000,23.9737,24.0101,23.3,23.4,47060,0
+ONEW.US,D,20231110,000000,23.46,24.09,23.02,23.97,63407,0
+ONEW.US,D,20231113,000000,23.94,24.57,23.775,24.41,41427,0
+ONEW.US,D,20231114,000000,25.34,26.72,25.267,26.64,102273,0
+ONEW.US,D,20231115,000000,26.48,27.565,26.48,26.58,86877,0
+ONEW.US,D,20231116,000000,26.97,26.97,25,25.55,62378,0
+ONEW.US,D,20231117,000000,25.87,26.3,25.7,26.08,71195,0
+ONEW.US,D,20231120,000000,26,26.11,25.6,25.84,64951,0
+ONEW.US,D,20231121,000000,25.63,26.24,25.51,26.23,52461,0
+ONEW.US,D,20231122,000000,26.51,27.08,26.3,26.37,29899,0
+ONEW.US,D,20231124,000000,26.35,27.08,26.27,27.02,24793,0
+ONEW.US,D,20231127,000000,26.92,26.99,26.08,26.08,29929,0
+ONEW.US,D,20231128,000000,25.99,26.55,25.62,26.5,81867,0
+ONEW.US,D,20231129,000000,26.78,27.47,26.68,26.77,51620,0
+ONEW.US,D,20231130,000000,27.04,27.04,26.55,26.85,84763,0
+ONEW.US,D,20231201,000000,26.91,27.8,26.41,27.63,60547,0
+ONEW.US,D,20231204,000000,27.46,28.395,27.46,27.99,58451,0
+ONEW.US,D,20231205,000000,27.98,27.98,27.23,27.77,79923,0
+ONEW.US,D,20231206,000000,27.87,28.36,26.73,26.79,60592,0
+ONEW.US,D,20231207,000000,26.84,27.18,26.7,27.13,34745,0
+ONEW.US,D,20231208,000000,27,27.72,26.92,27.45,47799,0
+ONEW.US,D,20231211,000000,27.63,27.89,27.314,27.66,24623,0
+ONEW.US,D,20231212,000000,27.71,27.795,27.17,27.17,41243,0
+ONEW.US,D,20231213,000000,27.37,29.11,26.595,28.82,65023,0
+ONEW.US,D,20231214,000000,29.54,32.38,29.19,32.27,169004,0
+ONEW.US,D,20231215,000000,32.33,32.9799,30.53,31.66,240772,0
+ONEW.US,D,20231218,000000,31.73,32.26,31.57,32.09,53946,0
+ONEW.US,D,20231219,000000,32.17,33.385,32.13,32.97,74696,0
+ONEW.US,D,20231220,000000,32.84,33.93,32.08,32.5,91380,0
+ONEW.US,D,20231221,000000,32.89,32.98,32.2663,32.62,46985,0
+ONEW.US,D,20231222,000000,32.69,32.88,32.1501,32.56,34626,0
+ONEW.US,D,20231226,000000,33.03,35.86,33.03,34.92,94942,0
+ONEW.US,D,20231227,000000,35.05,35.43,34.23,34.72,75714,0
+ONEW.US,D,20231228,000000,34.39,34.9,34.07,34.15,37694,0
+ONEW.US,D,20231229,000000,34.06,34.238,33.25,33.79,40716,0
+ONEW.US,D,20240102,000000,33.64,33.72,32.83,33.04,48805,0
+ONEW.US,D,20240103,000000,32.63,33.01,31,31.16,61031,0
+ONEW.US,D,20240104,000000,31.13,31.42,30.76,30.83,36002,0
+ONEW.US,D,20240105,000000,30.48,31.79,30.42,31.08,64699,0
+ONEW.US,D,20240108,000000,30.86,31.94,30.86,31.28,67107,0
+ONEW.US,D,20240109,000000,31.55,31.59,30.57,30.89,82394,0
+ONEW.US,D,20240110,000000,30.71,31.09,30.09,31.05,57575,0
+ONEW.US,D,20240111,000000,30.73,30.8,30,30.42,45770,0
+ONEW.US,D,20240112,000000,31.49,31.58,29.6,29.61,53649,0
+ONEW.US,D,20240116,000000,29.15,29.76,29.01,29.29,40106,0
+ONEW.US,D,20240117,000000,29.24,30.06,28.9,29.39,49052,0
+ONEW.US,D,20240118,000000,29.62,29.8234,28.83,29.46,29609,0
+ONEW.US,D,20240119,000000,29.59,29.65,28.73,29.41,57001,0
+ONEW.US,D,20240122,000000,29.79,30.58,29.74,30.54,85888,0
+ONEW.US,D,20240123,000000,30.98,31.005,30.135,30.46,70142,0
+ONEW.US,D,20240124,000000,30.83,31.1679,29.425,29.74,59158,0
+ONEW.US,D,20240125,000000,28.5,28.8,26.91,27.25,151635,0
+ONEW.US,D,20240126,000000,27.58,29.61,26.07,26.24,177777,0
+ONEW.US,D,20240129,000000,26.3,26.88,25.6667,26.33,182961,0
+ONEW.US,D,20240130,000000,26.05,26.18,24.98,25.49,160582,0
+ONEW.US,D,20240131,000000,25.51,26.83,25.13,25.23,130216,0
+ONEW.US,D,20240201,000000,25.93,27.73,25.89,26.265,290120,0
+ONEW.US,D,20240202,000000,26,27.53,25.32,27.06,143643,0
+ONEW.US,D,20240205,000000,26.52,26.52,25.92,26,131346,0
+ONEW.US,D,20240206,000000,25.74,26.385,25.19,25.99,99086,0
+ONEW.US,D,20240207,000000,26.23,26.305,25.8,25.94,71068,0
+ONEW.US,D,20240208,000000,26.07,26.76,26.07,26.2,78920,0
+ONEW.US,D,20240209,000000,26.33,26.8,26.08,26.56,162673,0
+ONEW.US,D,20240212,000000,26.77,28.035,26.77,27.64,145385,0
+ONEW.US,D,20240213,000000,26.63,26.63,25.67,26.07,119849,0
+ONEW.US,D,20240214,000000,26.47,26.47,25.785,26.21,84980,0
+ONEW.US,D,20240215,000000,26.35,27.28,26.35,26.4,116921,0
+ONEW.US,D,20240216,000000,26.18,26.5399,24.785,24.91,103227,0
+ONEW.US,D,20240220,000000,24.4,25.27,24.25,25.14,113115,0
+ONEW.US,D,20240221,000000,25.26,25.51,25.05,25.24,87142,0
+ONEW.US,D,20240222,000000,25.22,25.675,24.99,25.1,57413,0
+ONEW.US,D,20240223,000000,25.19,25.49,25.075,25.3,36377,0
+ONEW.US,D,20240226,000000,25.26,25.6,24.99,25.44,49231,0
+ONEW.US,D,20240227,000000,25.76,26.515,25.5433,26.13,87372,0
+ONEW.US,D,20240228,000000,26,26.36,25.48,25.51,33731,0
+ONEW.US,D,20240229,000000,26.02,26.2,25.797,26.01,37768,0
+ONEW.US,D,20240301,000000,26.2,26.43,25.78,26.24,38112,0
+ONEW.US,D,20240304,000000,26.32,26.32,25.6,25.6,39873,0
+ONEW.US,D,20240305,000000,25.41,25.92,24.75,24.78,73910,0
+ONEW.US,D,20240306,000000,24.88,25.41,24.27,24.33,95370,0
+ONEW.US,D,20240307,000000,24.25,25.03,24.25,24.74,71042,0
+ONEW.US,D,20240308,000000,25.08,25.53,23.93,23.94,52918,0
+ONEW.US,D,20240311,000000,23.76,24.29,23.57,24.26,65407,0
+ONEW.US,D,20240312,000000,24.41,24.95,24.25,24.44,67346,0
+ONEW.US,D,20240313,000000,24.38,24.95,24.38,24.79,176584,0
+ONEW.US,D,20240314,000000,24.79,24.79,23.8,24.01,175777,0
+ONEW.US,D,20240315,000000,24,25.16,24,24.82,278473,0
+ONEW.US,D,20240318,000000,24.72,25.52,24.38,24.81,104592,0
+ONEW.US,D,20240319,000000,24.73,25.159,24.68,24.92,36329,0
+ONEW.US,D,20240320,000000,24.83,26.2,24.83,25.69,142008,0
+ONEW.US,D,20240321,000000,25.73,26.84,25.55,26.56,116556,0
+ONEW.US,D,20240322,000000,26.65,26.65,25.87,25.94,55454,0
+ONEW.US,D,20240325,000000,26.22,26.285,25.39,25.52,37117,0
+ONEW.US,D,20240326,000000,25.6,25.99,25.44,25.81,31144,0
+ONEW.US,D,20240327,000000,25.94,26.93,25.94,26.91,43054,0
+ONEW.US,D,20240328,000000,26.99,28.2,26.91,28.15,70863,0
+ONEW.US,D,20240401,000000,28.31,28.57,27.63,27.79,38485,0
+ONEW.US,D,20240402,000000,27.51,27.51,26.42,26.89,74599,0
+ONEW.US,D,20240403,000000,26.68,27.48,26.68,27.28,53592,0
+ONEW.US,D,20240404,000000,27.74,27.83,26.4801,26.8,56168,0
+ONEW.US,D,20240405,000000,26.77,26.93,26.08,26.91,32573,0
+ONEW.US,D,20240408,000000,27.09,27.92,27.09,27.61,64388,0
+ONEW.US,D,20240409,000000,27.59,27.71,26.98,27.21,31072,0
+ONEW.US,D,20240410,000000,26.25,26.52,25.09,25.64,89125,0
+ONEW.US,D,20240411,000000,25.9,26.04,25.35,25.92,40293,0
+ONEW.US,D,20240412,000000,26.06,27.09,25.13,25.6,91482,0
+ONEW.US,D,20240415,000000,25.59,25.59,24.64,24.8,75626,0
+ONEW.US,D,20240416,000000,24.7,24.81,24,24.5,54948,0
+ONEW.US,D,20240417,000000,24.84,24.86,24.175,24.19,48112,0
+ONEW.US,D,20240418,000000,24.3,24.61,23.43,23.45,109941,0
+ONEW.US,D,20240419,000000,23.37,23.86,23.045,23.86,154210,0
+ONEW.US,D,20240422,000000,24.08,24.5,23.66,24,85469,0
+ONEW.US,D,20240423,000000,24.13,24.68,24,24.17,46777,0
+ONEW.US,D,20240424,000000,23.9,24.17,23.32,23.32,90755,0
+ONEW.US,D,20240425,000000,22.49,22.5,20.29,20.96,211513,0
+ONEW.US,D,20240426,000000,21.17,22.61,21.07,21.97,87838,0
+ONEW.US,D,20240429,000000,22.19,22.45,21.595,21.96,67825,0
+ONEW.US,D,20240430,000000,21.81,21.81,20.47,20.71,100958,0
+ONEW.US,D,20240501,000000,20.97,21.23,20.07,20.15,264332,0
+ONEW.US,D,20240502,000000,21.34,23.89,21.31,22.99,190031,0
+ONEW.US,D,20240503,000000,23.49,23.71,22.585,22.68,81576,0
+ONEW.US,D,20240506,000000,22.91,23.35,22.48,23.26,110025,0
+ONEW.US,D,20240507,000000,23.21,23.425,22.52,22.57,69406,0
+ONEW.US,D,20240508,000000,22.12,23.36,22.12,23.25,74060,0
+ONEW.US,D,20240509,000000,23.65,24.53,23.48,24.38,86035,0
+ONEW.US,D,20240510,000000,24.37,24.37,23.775,24.32,48008,0
+ONEW.US,D,20240513,000000,24.64,25.86,24.64,25.47,70366,0
+ONEW.US,D,20240514,000000,25.5,26.99,25.5,26.6,93740,0
+ONEW.US,D,20240515,000000,26.75,26.75,25.84,25.91,59954,0
+ONEW.US,D,20240516,000000,25.99,26.32,25.63,25.88,71241,0
+ONEW.US,D,20240517,000000,25.84,26.09,25.54,26.06,39075,0
+ONEW.US,D,20240520,000000,25.98,26.19,25.46,25.63,45864,0
+ONEW.US,D,20240521,000000,24.74,25.3,24.55,25.15,50533,0
+ONEW.US,D,20240522,000000,24.79,25.38,24.23,24.45,52616,0
+ONEW.US,D,20240523,000000,24.45,24.63,23.96,24.61,107062,0
+ONEW.US,D,20240524,000000,24.94,25.8,24.82,25.69,53922,0
+ONEW.US,D,20240528,000000,25.99,26.35,25.6631,25.86,64622,0
+ONEW.US,D,20240529,000000,25.28,25.4598,24.5,24.52,47402,0
+ONEW.US,D,20240530,000000,24.58,25.62,24.58,25.33,66908,0
+ONEW.US,D,20240531,000000,25.65,26.23,25.04,25.84,46708,0
+ONEW.US,D,20240603,000000,24.5,30.29,24.44,30.29,422348,0
+ONEW.US,D,20240604,000000,30,30.44,29.24,29.64,134688,0
+ONEW.US,D,20240605,000000,29.91,31.36,29.2473,31.18,121223,0
+ONEW.US,D,20240606,000000,31.24,31.27,29.7023,29.89,93002,0
+ONEW.US,D,20240607,000000,29.57,30.3,29.05,29.29,107307,0
+ONEW.US,D,20240610,000000,29.12,29.41,28.84,29.34,75950,0
+ONEW.US,D,20240611,000000,29.06,29.06,27.77,27.87,80041,0
+ONEW.US,D,20240612,000000,28.92,29.838,28.25,28.52,56511,0
+ONEW.US,D,20240613,000000,28.42,28.65,27.16,27.19,32593,0
+ONEW.US,D,20240614,000000,26.6,26.65,26,26.46,51778,0
+ONEW.US,D,20240617,000000,26.42,26.8799,25.89,26.63,49208,0
+ONEW.US,D,20240618,000000,26.73,27.1,26.51,26.91,55346,0
+ONEW.US,D,20240620,000000,26.68,27.46,26.29,27.24,49027,0
+ONEW.US,D,20240621,000000,27.14,27.83,27.14,27.3,95574,0
+ONEW.US,D,20240624,000000,27.17,27.95,27.1,27.82,51015,0
+ONEW.US,D,20240625,000000,27.9,27.9,27.27,27.59,74477,0
+ONEW.US,D,20240626,000000,27.43,28.18,27.43,28.03,64204,0
+ONEW.US,D,20240627,000000,28,28,26.7,27.17,81862,0
+ONEW.US,D,20240628,000000,27.61,27.89,27.2701,27.57,187373,0
+ONEW.US,D,20240701,000000,27.47,27.495,26.155,26.32,58687,0
+ONEW.US,D,20240702,000000,26.47,27,26.47,26.72,85243,0
+ONEW.US,D,20240703,000000,26.89,26.89,26.16,26.21,29607,0
+ONEW.US,D,20240705,000000,26,26.115,25.5,25.77,62173,0
+ONEW.US,D,20240708,000000,26.07,26.48,25.55,25.65,127384,0
+ONEW.US,D,20240709,000000,25.55,25.55,23.45,23.48,98108,0
+ONEW.US,D,20240710,000000,23.55,25.31,23.55,25.16,80594,0
+ONEW.US,D,20240711,000000,26.14,27.74,26.12,27.29,104368,0
+ONEW.US,D,20240712,000000,27.88,28.33,27.03,27.05,73266,0
+ONEW.US,D,20240715,000000,27.45,27.97,27.05,27.1,73128,0
+ONEW.US,D,20240716,000000,27.6,29.5,27.52,29.32,300086,0
+ONEW.US,D,20240717,000000,28.79,30.85,28.79,30.48,114025,0
+ONEW.US,D,20240718,000000,30.17,30.79,28.29,28.64,165607,0
+ONEW.US,D,20240719,000000,28.86,28.86,27.74,27.76,54301,0
+ONEW.US,D,20240722,000000,28.01,28.02,27.09,27.89,64827,0
+ONEW.US,D,20240723,000000,27.51,28.28,27.16,28.07,70541,0
+ONEW.US,D,20240724,000000,27.85,28.94,26.83,26.83,100794,0
+ONEW.US,D,20240725,000000,27.16,30.39,27.16,30,178981,0
+ONEW.US,D,20240726,000000,30.67,31,29.76,30.4,78692,0
+ONEW.US,D,20240729,000000,30.74,30.74,29.78,30.46,154724,0
+ONEW.US,D,20240730,000000,25,27.05,24.7,25.73,395943,0
+ONEW.US,D,20240731,000000,25.88,25.88,23.6501,24.68,201327,0
+ONEW.US,D,20240801,000000,24.52,24.75,22.0301,22.39,266005,0
+ONEW.US,D,20240802,000000,21.01,22.36,20.59,22.3,124071,0
+ONEW.US,D,20240805,000000,20.65,21.77,20,21.235,117049,0
+ONEW.US,D,20240806,000000,21.86,22.54,21.57,21.89,116892,0
+ONEW.US,D,20240807,000000,22.28,22.455,21.55,21.63,118855,0
+ONEW.US,D,20240808,000000,22.14,22.71,21.34,22.39,81898,0
+ONEW.US,D,20240809,000000,22.56,22.653,22.01,22.12,108082,0
+ONEW.US,D,20240812,000000,23.38,24.48,22.33,22.62,83491,0
+ONEW.US,D,20240813,000000,22.86,23.94,22.66,23.87,70222,0
+ONEW.US,D,20240814,000000,24.13,24.13,22.6754,22.99,49717,0
+ONEW.US,D,20240815,000000,24.43,24.43,23.5,24.15,72703,0
+ONEW.US,D,20240816,000000,24.18,24.56,23.5775,24.32,118011,0
+ONEW.US,D,20240819,000000,24.32,25.02,23.91,24.97,82712,0
+ONEW.US,D,20240820,000000,24.84,24.84,23.38,23.39,61466,0
+ONEW.US,D,20240821,000000,23.67,23.96,23.37,23.61,59999,0
+ONEW.US,D,20240822,000000,23.57,23.57,22.7,22.92,37847,0
+ONEW.US,D,20240823,000000,23.33,25.08,23.3,24.64,96476,0
+ONEW.US,D,20240826,000000,24.99,25.25,24.75,25.09,64433,0
+ONEW.US,D,20240827,000000,25.04,25.04,23.48,24.07,127617,0
+ONEW.US,D,20240828,000000,23.69,24.64,23.44,24.08,79418,0
+ONEW.US,D,20240829,000000,23.92,24.48,23.12,23.95,55852,0
+ONEW.US,D,20240830,000000,23.96,24.19,23.7025,24.03,40000,0
+ONEW.US,D,20240903,000000,23.48,23.67,22.87,23.01,50414,0
+ONEW.US,D,20240904,000000,23.01,23.13,22.3,22.35,43703,0
+ONEW.US,D,20240905,000000,22.5,22.8,22.1,22.37,48385,0
+ONEW.US,D,20240906,000000,22.23,22.35,21.27,22,69896,0
+ONEW.US,D,20240909,000000,21.99,22.71,21.47,21.95,69967,0
+ONEW.US,D,20240910,000000,22.24,22.24,20.75,21.48,79583,0
+ONEW.US,D,20240911,000000,21.7,22.025,21.325,21.57,79761,0
+ONEW.US,D,20240912,000000,21.84,21.84,20.98,21.21,69050,0
+ONEW.US,D,20240913,000000,21.66,22.53,21.11,22.34,114910,0
+ONEW.US,D,20240916,000000,22.39,22.66,21.99,22.55,63770,0
+ONEW.US,D,20240917,000000,22.91,24.24,22.91,23.81,85384,0
+ONEW.US,D,20240918,000000,23.72,25,23.38,23.46,74944,0
+ONEW.US,D,20240919,000000,24.45,24.45,23.6,24.12,84007,0
+ONEW.US,D,20240920,000000,23.96,24.72,23.57,23.77,292576,0
+ONEW.US,D,20240923,000000,24.07,24.07,22.9132,23.04,85724,0
+ONEW.US,D,20240924,000000,23.14,23.8,23.02,23.72,47500,0
+ONEW.US,D,20240925,000000,23.61,23.63,23.135,23.28,49467,0
+ONEW.US,D,20240926,000000,23.25,24.16,23.25,23.61,58812,0
+ONEW.US,D,20240927,000000,23.94,24.7,23.79,24.15,76078,0
+ONEW.US,D,20240930,000000,24.01,24.59,23.91,23.91,50222,0
+ONEW.US,D,20241001,000000,23.73,23.84,22.66,22.75,57505,0
+ONEW.US,D,20241002,000000,22.71,22.81,22.04,22.22,52825,0
+ONEW.US,D,20241003,000000,22.01,22.01,20.83,21.17,91170,0
+ONEW.US,D,20241004,000000,21.75,22.39,21.26,21.28,86922,0
+ONEW.US,D,20241007,000000,21.1,21.43,20.64,21.37,78433,0
+ONEW.US,D,20241008,000000,21.37,21.4476,20.78,21.13,78404,0
+ONEW.US,D,20241009,000000,21.22,21.62,21.14,21.46,78333,0
+ONEW.US,D,20241010,000000,21.18,21.74,20.91,21.45,47895,0
+ONEW.US,D,20241011,000000,21.76,22.21,21.68,22.21,31801,0
+ONEW.US,D,20241014,000000,22.05,22.69,21.82,22.52,29036,0
+ONEW.US,D,20241015,000000,22.53,23.42,22.4019,23.37,72133,0
+ONEW.US,D,20241016,000000,23.68,24.16,23.16,23.3,82317,0
+ONEW.US,D,20241017,000000,23.48,23.56,22.2,22.97,78856,0
+ONEW.US,D,20241018,000000,23.29,23.49,22.705,23.44,107252,0
+ONEW.US,D,20241021,000000,23.31,23.4501,21.95,21.97,77865,0
+ONEW.US,D,20241022,000000,21.82,21.82,21.02,21.21,106752,0
+ONEW.US,D,20241023,000000,21.15,21.27,20.49,20.96,104391,0
+ONEW.US,D,20241024,000000,21.27,21.39,20.89,21.32,47395,0
+ONEW.US,D,20241025,000000,21.62,21.8,21.22,21.26,28489,0
+ONEW.US,D,20241028,000000,21.65,22.72,21.65,22.67,44392,0
+ONEW.US,D,20241029,000000,22.52,22.94,22.29,22.8,39245,0
+ONEW.US,D,20241030,000000,22.77,23.425,22.52,22.52,45945,0
+ONEW.US,D,20241031,000000,22.5,22.665,21.77,21.77,71253,0
+ONEW.US,D,20241101,000000,22.1,22.38,21.85,22.02,31732,0
+ONEW.US,D,20241104,000000,22.16,22.69,22.04,22.68,52828,0
+ONEW.US,D,20241105,000000,22.53,23.49,22.34,23.45,43493,0
+ONEW.US,D,20241106,000000,25.5,26.775,24.51,25.81,204857,0
+ONEW.US,D,20241107,000000,25.83,26.42,25.0145,25.46,72341,0
+ONEW.US,D,20241108,000000,25.29,25.49,24.5601,25.06,48622,0
+ONEW.US,D,20241111,000000,25.44,25.72,25.2091,25.4,86758,0
+ONEW.US,D,20241112,000000,24.98,25.67,23.38,23.7,74798,0
+ONEW.US,D,20241113,000000,23.96,24.36,23.68,23.7,42841,0
+ONEW.US,D,20241114,000000,20.1,22.76,20.1,21.23,138220,0
+ONEW.US,D,20241115,000000,21.42,21.42,19.66,20,229934,0
+ONEW.US,D,20241118,000000,20.1,21.1299,19.6,19.66,102374,0
+ONEW.US,D,20241119,000000,19.22,20.02,18.965,19.25,181844,0
+ONEW.US,D,20241120,000000,19.16,19.26,18.55,18.61,93533,0
+ONEW.US,D,20241121,000000,18.66,20.12,18.605,20.02,103541,0
+ONEW.US,D,20241122,000000,21.44,21.91,20.971,21.56,145458,0
+ONEW.US,D,20241125,000000,22,23.0025,22,22.6,153614,0
+ONEW.US,D,20241126,000000,22.35,22.35,20.74,21.53,115217,0
+ONEW.US,D,20241127,000000,21.53,22.74,20.81,22.15,120276,0
+ONEW.US,D,20241129,000000,22.3,22.37,21.91,22.19,87935,0
+ONEW.US,D,20241202,000000,22.32,22.38,21.49,21.99,100951,0
+ONEW.US,D,20241203,000000,21.87,22.12,21.19,21.47,75381,0
+ONEW.US,D,20241204,000000,21.48,22.07,20.82,20.89,85164,0
+ONEW.US,D,20241205,000000,20.76,21.4155,20.2086,20.23,108470,0
+ONEW.US,D,20241206,000000,20.45,20.995,20.21,20.34,64005,0
+ONEW.US,D,20241209,000000,20.52,21.11,20.52,20.88,64043,0
+ONEW.US,D,20241210,000000,21.46,22.47,20.9839,21.78,167312,0
+ONEW.US,D,20241211,000000,22.3,22.3,20.85,20.88,77593,0
+ONEW.US,D,20241212,000000,20.91,21.42,20.39,20.56,69503,0
+ONEW.US,D,20241213,000000,20.5,21.27,20.22,21.14,113937,0
+ONEW.US,D,20241216,000000,21.14,21.305,20.39,20.75,118405,0
+ONEW.US,D,20241217,000000,20.64,21.14,20.49,20.56,72277,0
+ONEW.US,D,20241218,000000,20.64,21.4,19.05,19.44,111033,0
+ONEW.US,D,20241219,000000,19.5,19.85,18.28,18.43,132476,0
+ONEW.US,D,20241220,000000,18.24,18.67,17.6711,18.13,263451,0
+ONEW.US,D,20241223,000000,18.06,18.12,17.62,17.78,153550,0
+ONEW.US,D,20241224,000000,18.36,18.52,17.93,17.97,94246,0
+ONEW.US,D,20241226,000000,17.93,18.64,17.84,18.59,249772,0
+ONEW.US,D,20241227,000000,18.49,18.78,17.2,17.74,341481,0
+ONEW.US,D,20241230,000000,17.52,17.66,16.805,17.56,128582,0
+ONEW.US,D,20241231,000000,17.63,17.85,17.183,17.38,331860,0
+ONEW.US,D,20250102,000000,17.71,18.31,17.15,17.17,155768,0
+ONEW.US,D,20250103,000000,17.27,17.41,16.6677,17.045,79578,0
+ONEW.US,D,20250106,000000,17.16,18.18,16.425,16.64,168085,0
+ONEW.US,D,20250107,000000,16.63,16.76,15.76,16.25,162432,0
+ONEW.US,D,20250108,000000,16.1,16.145,15.35,15.78,208380,0
+ONEW.US,D,20250110,000000,15.42,15.46,14.74,15.05,169542,0
+ONEW.US,D,20250113,000000,14.83,14.91,14.34,14.68,113980,0
+ONEW.US,D,20250114,000000,14.86,14.96,14.29,14.95,148423,0
+ONEW.US,D,20250115,000000,15.3,15.86,15.3,15.86,117899,0
+ONEW.US,D,20250116,000000,15.86,16.16,15.62,16.13,89576,0
+ONEW.US,D,20250117,000000,16.33,16.785,15.66,15.9,98804,0
+ONEW.US,D,20250121,000000,16.18,16.45,15.69,16.02,57468,0
+ONEW.US,D,20250122,000000,15.86,16.07,15.455,15.91,76999,0
+ONEW.US,D,20250123,000000,16.19,17.12,15.74,16.59,191232,0
+ONEW.US,D,20250124,000000,16.59,17.432,16.3336,17.07,211490,0
+ONEW.US,D,20250127,000000,17,17.69,16.865,17.06,193808,0
+ONEW.US,D,20250128,000000,16.94,16.94,15.745,16.405,151492,0
+ONEW.US,D,20250129,000000,16.41,16.4763,15.32,15.35,195958,0
+ONEW.US,D,20250130,000000,18,20.15,16.71,17.46,476677,0
+ONEW.US,D,20250131,000000,17.16,18.405,16.775,18.07,481251,0
+ONEW.US,D,20250203,000000,17.11,17.77,16.36,16.79,226894,0
+ONEW.US,D,20250204,000000,16.63,17.93,16.63,17.93,114767,0
+ONEW.US,D,20250205,000000,17.92,18.94,17.63,18.89,144582,0
+ONEW.US,D,20250206,000000,18.89,19.39,18.545,18.79,168144,0
+ONEW.US,D,20250207,000000,18.66,19.11,17.98,18.98,171193,0
+ONEW.US,D,20250210,000000,19.2,19.84,19.0296,19.53,148733,0
+ONEW.US,D,20250211,000000,19.17,20.77,19.141,20.76,202082,0
+ONEW.US,D,20250212,000000,20.12,20.38,19.19,19.285,231235,0
+ONEW.US,D,20250213,000000,19.51,19.795,19.225,19.54,65025,0
+ONEW.US,D,20250214,000000,19.81,21,19.01,19.08,82646,0
+ONEW.US,D,20250218,000000,19.16,19.47,18.65,19.12,65838,0
+ONEW.US,D,20250219,000000,19.04,19.31,18.39,18.96,93812,0
+ONEW.US,D,20250220,000000,18.7,19.24,18.521,18.55,72355,0
+ONEW.US,D,20250221,000000,19.04,19.275,17.64,17.94,246345,0
+ONEW.US,D,20250224,000000,18.27,18.346,17.51,17.53,91725,0
+ONEW.US,D,20250225,000000,17.67,18.08,17.03,17.34,108370,0
+ONEW.US,D,20250226,000000,17.33,17.95,17.045,17.2,107213,0
+ONEW.US,D,20250227,000000,17.11,17.11,16.25,16.49,128199,0
+ONEW.US,D,20250228,000000,16.8,17.22,16.3,16.56,137747,0
+ONEW.US,D,20250303,000000,16.59,17,16.0769,16.35,192884,0
+ONEW.US,D,20250304,000000,16.16,16.16,14.132,15.64,326960,0
+ONEW.US,D,20250305,000000,15.49,16.48,14.93,16.11,228433,0
+ONEW.US,D,20250306,000000,15.8,17.155,15.57,16.94,98379,0
+ONEW.US,D,20250307,000000,17.42,17.4399,16.575,17.03,158942,0
+ONEW.US,D,20250310,000000,16.785,16.9,16.24,16.74,116468,0
+ONEW.US,D,20250311,000000,16.97,16.97,15.8651,16.58,109431,0
+ONEW.US,D,20250312,000000,16.94,16.955,15.395,16.54,120166,0
+ONEW.US,D,20250313,000000,16.66,16.925,15.78,15.83,81351,0
+ONEW.US,D,20250314,000000,16.05,16.625,15.8,16.1,151915,0
+ONEW.US,D,20250317,000000,16.42,16.97,16.17,16.61,124142,0
+ONEW.US,D,20250318,000000,16.48,16.71,15.96,16.53,104249,0
+ONEW.US,D,20250319,000000,16.65,17.399,16.455,17.16,69183,0
+ONEW.US,D,20250320,000000,16.97,17.62,16.59,17.54,87351,0
+ONEW.US,D,20250321,000000,17.13,17.515,16.745,17.26,313008,0
+ONEW.US,D,20250324,000000,17.72,18.15,16.8089,17.83,125522,0
+ONEW.US,D,20250325,000000,17.86,18.13,17.125,17.7,112192,0
+ONEW.US,D,20250326,000000,17.8,17.9,17.01,17.47,103574,0
+ONEW.US,D,20250327,000000,17.54,17.745,17.08,17.38,89781,0
+ONEW.US,D,20250328,000000,17.38,17.635,16.435,16.58,110057,0
+ONEW.US,D,20250331,000000,16.12,16.325,15.39,16.18,103690,0
+ONEW.US,D,20250401,000000,16.17,16.4669,15.8,16.18,133533,0
+ONEW.US,D,20250402,000000,15.89,17.095,15.875,17.03,88690,0
+ONEW.US,D,20250403,000000,15.52,15.52,14.45,15.26,287109,0
+ONEW.US,D,20250404,000000,13.7,14,12.77,13.79,511636,0
+ONEW.US,D,20250407,000000,12.7,14.82,12.66,13.83,200182,0
+ONEW.US,D,20250408,000000,14.64,14.66,12.5,12.9,204900,0
+ONEW.US,D,20250409,000000,12.53,14.94,12.02,14.45,166943,0
+ONEW.US,D,20250410,000000,13.7,13.87,12.735,13.21,148204,0
+ONEW.US,D,20250411,000000,13.2,13.39,12.03,12.55,123657,0
+ONEW.US,D,20250414,000000,13.15,13.15,12.445,12.79,111288,0
+ONEW.US,D,20250415,000000,12.68,13.04,12.28,12.75,109753,0
+ONEW.US,D,20250416,000000,12.74,13.025,12.51,12.84,87102,0
+ONEW.US,D,20250417,000000,12.7,13.53,12.635,13.49,94614,0
+ONEW.US,D,20250421,000000,13.17,13.31,12.79,13.26,104626,0
+ONEW.US,D,20250422,000000,13.59,14.05,13.385,13.94,90191,0
+ONEW.US,D,20250423,000000,14.52,15.1975,13.885,13.91,91948,0
+ONEW.US,D,20250424,000000,13.89,14.415,13.555,14.4,108884,0
+ONEW.US,D,20250425,000000,13.93,14.96,13.93,14.93,75305,0
+ONEW.US,D,20250428,000000,14.91,15.157,14.44,14.65,78625,0
+ONEW.US,D,20250429,000000,14.73,14.81,14.445,14.75,33680,0
+ONEW.US,D,20250430,000000,14.5,15.02,14.27,15.01,459955,0
+ONEW.US,D,20250501,000000,11.9,14.14,11.9,13.73,265298,0
+ONEW.US,D,20250502,000000,13.75,13.75,12.04,12.54,438549,0
+ONEW.US,D,20250505,000000,12.45,12.525,11.58,12.06,255557,0
+ONEW.US,D,20250506,000000,11.94,12.61,11.81,12.4,365617,0
+ONEW.US,D,20250507,000000,12.46,12.72,11.89,12.1,216311,0
+ONEW.US,D,20250508,000000,12.18,12.73,12.11,12.57,175743,0
+ONEW.US,D,20250509,000000,12.89,13.985,12.52,13.88,544966,0
+ONEW.US,D,20250512,000000,14.9,15.64,14.54,15.47,230386,0
+ONEW.US,D,20250513,000000,15.49,15.86,14.92,15.67,156511,0
+ONEW.US,D,20250514,000000,15.61,15.75,15.03,15.24,88306,0
+ONEW.US,D,20250515,000000,14.99,15.43,14.865,15.17,107733,0
+ONEW.US,D,20250516,000000,15.2,15.57,15.015,15.23,109861,0
+ONEW.US,D,20250519,000000,14.81,15.115,14.784,14.98,106932,0
+ONEW.US,D,20250520,000000,15.04,15.6993,14.88,15.09,102826,0
+ONEW.US,D,20250521,000000,14.65,14.884,14.0062,14.11,143365,0
+ONEW.US,D,20250522,000000,14.11,14.415,13.88,14.02,84940,0
+ONEW.US,D,20250523,000000,13.96,14.4474,13.405,13.82,126847,0
+ONEW.US,D,20250527,000000,14.22,14.97,13.845,14.84,70289,0
+ONEW.US,D,20250528,000000,14.92,14.9499,14.51,14.63,70632,0
+ONEW.US,D,20250529,000000,14.91,15,14.44,14.89,86272,0
+ONEW.US,D,20250530,000000,14.9,14.95,14.425,14.77,119686,0
+ONEW.US,D,20250602,000000,14.59,14.73,13.73,13.87,163930,0
+ONEW.US,D,20250603,000000,13.85,15.16,13.64,15,114062,0
+ONEW.US,D,20250604,000000,15.08,15.335,14.61,14.85,61325,0
+ONEW.US,D,20250605,000000,14.77,15.11,14.45,14.7,57337,0
+ONEW.US,D,20250606,000000,15.09,15.49,14.9401,15.18,87899,0
+ONEW.US,D,20250609,000000,15.39,15.99,15.0969,15.5,239478,0
+ONEW.US,D,20250610,000000,15.66,16.25,15.23,15.48,158227,0
+ONEW.US,D,20250611,000000,15.65,16.14,14.55,15.28,328619,0
+ONEW.US,D,20250612,000000,15.05,15.36,14.55,15.32,164053,0
+ONEW.US,D,20250613,000000,14.93,14.93,13.22,13.805,243632,0
+ONEW.US,D,20250616,000000,14.09,14.63,13.9357,14.12,64037,0
+ONEW.US,D,20250617,000000,14.06,14.22,13.72,13.79,62197,0
+ONEW.US,D,20250618,000000,13.77,14.175,13.73,13.8,35104,0
+ONEW.US,D,20250620,000000,14.09,14.09,13.64,13.84,234525,0
+ONEW.US,D,20250623,000000,13.72,13.84,13.15,13.82,76536,0
+ONEW.US,D,20250624,000000,14.1,14.28,13.85,13.86,75136,0
+ONEW.US,D,20250625,000000,13.92,13.92,12.78,13.22,135315,0
+ONEW.US,D,20250626,000000,13.27,13.81,12.93,13.65,75131,0
+ONEW.US,D,20250627,000000,13.73,14.08,13.44,13.74,202730,0
+ONEW.US,D,20250630,000000,13.9,13.9,13.35,13.39,67701,0
+ONEW.US,D,20250701,000000,13.28,14.605,13.11,13.87,396537,0
+ONEW.US,D,20250702,000000,14.01,14.99,14.01,14.66,295694,0
+ONEW.US,D,20250703,000000,14.72,15.03,14.5283,15,74808,0
+ONEW.US,D,20250707,000000,14.89,14.99,14.13,14.41,110166,0
+ONEW.US,D,20250708,000000,14.48,15.09,14.48,14.91,150736,0
+ONEW.US,D,20250709,000000,15.08,15.425,14.54,15.31,124782,0
+ONEW.US,D,20250710,000000,15.26,16.2027,14.8668,15.91,100991,0
+ONEW.US,D,20250711,000000,15.64,15.7249,15.08,15.3,159023,0
+ONEW.US,D,20250714,000000,15.1,15.43,14.43,14.68,134154,0
+ONEW.US,D,20250715,000000,14.8,15.0637,14.05,14.05,148492,0
+ONEW.US,D,20250716,000000,14.29,14.5383,13.665,14.04,83864,0
+ONEW.US,D,20250717,000000,14,14.5699,14,14.25,92268,0
+ONEW.US,D,20250718,000000,14.42,14.46,13.825,13.91,64732,0
+ONEW.US,D,20250721,000000,13.99,14.44,13.73,13.77,95770,0
+ONEW.US,D,20250722,000000,13.77,14.96,13.77,14.77,111123,0
+ONEW.US,D,20250723,000000,15,16.1,14.8225,16.07,166041,0
+ONEW.US,D,20250724,000000,15.25,15.49,14.43,15.06,306052,0
+ONEW.US,D,20250725,000000,15.19,15.51,14.85,15.37,151473,0
+ONEW.US,D,20250728,000000,15.41,16,15.16,15.21,97742,0
+ONEW.US,D,20250729,000000,15.45,15.655,14.64,15.03,107313,0
+ONEW.US,D,20250730,000000,15.1,15.365,14.35,14.56,282316,0
+ONEW.US,D,20250731,000000,14.74,16.38,14.57,15.34,272411,0
+ONEW.US,D,20250801,000000,15.95,15.95,14.6501,15.75,151090,0
+ONEW.US,D,20250804,000000,15.75,16.28,15.705,15.87,128119,0
+ONEW.US,D,20250805,000000,16.01,16.33,15.4647,16.3,98092,0
+ONEW.US,D,20250806,000000,16.31,16.605,16.025,16.25,144040,0
+ONEW.US,D,20250807,000000,16.48,16.4899,15.65,15.73,80848,0
+ONEW.US,D,20250808,000000,15.77,16.005,15.07,15.22,87172,0
+ONEW.US,D,20250811,000000,15.32,15.6,15.04,15.37,74820,0
+ONEW.US,D,20250812,000000,15.6,16.31,15.59,16.28,83819,0
+ONEW.US,D,20250813,000000,16.37,17.44,16.37,17.35,200355,0
+ONEW.US,D,20250814,000000,16.97,17.4925,16.53,17.16,257275,0
+ONEW.US,D,20250815,000000,17.39,17.5,16.85,17.12,95821,0
+ONEW.US,D,20250818,000000,17.22,17.32,16.855,17.06,74069,0
+ONEW.US,D,20250819,000000,17.12,17.755,16.5,17.15,139669,0
+ONEW.US,D,20250820,000000,16.95,17.3,16.4049,16.52,62845,0
+ONEW.US,D,20250821,000000,16.31,16.97,15.92,16.72,106589,0
+ONEW.US,D,20250822,000000,17.04,17.92,16.61,17.28,325686,0
+ONEW.US,D,20250825,000000,17.26,17.6599,16.96,17.21,91606,0
+ONEW.US,D,20250826,000000,17.36,17.36,16.83,17.08,79852,0
+ONEW.US,D,20250827,000000,16.92,17.62,16.92,17.46,182989,0
+ONEW.US,D,20250828,000000,17.53,17.53,16.53,17.08,161082,0
+ONEW.US,D,20250829,000000,16.94,17.06,16.535,16.83,123118,0
+ONEW.US,D,20250902,000000,16.33,16.5,16.03,16.12,92742,0
+ONEW.US,D,20250903,000000,16.05,16.07,15.76,15.95,112454,0
+ONEW.US,D,20250904,000000,16.07,16.39,16,16.31,52756,0
+ONEW.US,D,20250905,000000,16.36,17.11,16.36,16.82,105906,0
+ONEW.US,D,20250908,000000,16.84,16.945,16.31,16.51,61015,0
+ONEW.US,D,20250909,000000,16.52,16.52,16.09,16.23,46296,0
+ONEW.US,D,20250910,000000,16.22,16.22,15.67,15.73,47683,0
+ONEW.US,D,20250911,000000,15.85,16.6,15.85,16.55,56424,0
+ONEW.US,D,20250912,000000,16.49,16.53,15.89,15.96,52515,0
+ONEW.US,D,20250915,000000,16.03,16.38,15.935,16.08,41375,0
+ONEW.US,D,20250916,000000,16.08,16.222,15.815,15.96,60141,0
+ONEW.US,D,20250917,000000,16.09,16.77,15.44,15.48,124048,0
+ONEW.US,D,20250918,000000,15.61,15.975,15.46,15.96,109114,0
+ONEW.US,D,20250919,000000,16.12,16.12,15.25,15.62,307447,0
+ONEW.US,D,20250922,000000,15.46,15.88,15.46,15.85,87287,0
+ONEW.US,D,20250923,000000,16.31,16.74,15.93,16.02,112276,0
+ONEW.US,D,20250924,000000,16.03,16.42,15.75,15.77,122552,0
+ONEW.US,D,20250925,000000,15.5,15.95,15.255,15.92,115093,0
+ONEW.US,D,20250926,000000,15.8,16.14,15.43,16.11,122721,0
+ONEW.US,D,20250929,000000,16.09,16.45,15.69,16.39,123787,0
+ONEW.US,D,20250930,000000,16.23,16.47,15.56,15.84,97755,0
+ONEW.US,D,20251001,000000,15.68,16.03,15.57,15.72,98497,0
+ONEW.US,D,20251002,000000,15.73,16.035,15.5398,15.93,73272,0
+ONEW.US,D,20251003,000000,16.04,16.5,16.015,16.18,49277,0
+ONEW.US,D,20251006,000000,16.39,16.39,15.41,15.43,59485,0
+ONEW.US,D,20251007,000000,15.44,15.54,14.55,15.05,107127,0
+ONEW.US,D,20251008,000000,15.12,15.26,14.86,14.98,43130,0
+ONEW.US,D,20251009,000000,14.85,14.9,14.59,14.8,51067,0
+ONEW.US,D,20251010,000000,14.86,14.86,14.07,14.75,239575,0
+ONEW.US,D,20251013,000000,14.96,15.275,14.24,14.68,103624,0
+ONEW.US,D,20251014,000000,14.43,15.48,14.43,15.23,93275,0
+ONEW.US,D,20251015,000000,15.65,15.73,14.59,15.01,149463,0
+ONEW.US,D,20251016,000000,15.07,15.21,14.67,14.97,82548,0
+ONEW.US,D,20251017,000000,14.83,15.12,14.72,14.92,88713,0
+ONEW.US,D,20251020,000000,15.1,15.56,14.91,15.32,53716,0
+ONEW.US,D,20251021,000000,15.32,15.88,15.15,15.82,63791,0
+ONEW.US,D,20251022,000000,15.83,16.07,15.62,15.96,142384,0
+ONEW.US,D,20251023,000000,15.99,16.15,15.745,15.98,185330,0
+ONEW.US,D,20251024,000000,16.19,17.28,16,16.96,148291,0
+ONEW.US,D,20251027,000000,17.03,17.35,16.45,16.6,94768,0
+ONEW.US,D,20251028,000000,16.58,16.815,15.73,15.94,87264,0
+ONEW.US,D,20251029,000000,15.86,16.055,15.46,15.64,221009,0
+ONEW.US,D,20251030,000000,15.7,15.95,15.115,15.56,140712,0
+ONEW.US,D,20251031,000000,15.62,15.72,15.27,15.53,89206,0
+ONEW.US,D,20251103,000000,15.46,15.695,15.19,15.6,102542,0
+ONEW.US,D,20251104,000000,15.4,15.69,14.91,15.29,102934,0
+ONEW.US,D,20251105,000000,15.38,15.71,15.21,15.46,55902,0
+ONEW.US,D,20251106,000000,15.38,15.445,14.84,14.9,71774,0
+ONEW.US,D,20251107,000000,14.8,15.43,14.6,15.03,127511,0
+ONEW.US,D,20251110,000000,15.25,15.32,14.56,14.98,232127,0
+ONEW.US,D,20251111,000000,14.99,15.195,14.56,15.08,181211,0
+ONEW.US,D,20251112,000000,15.15,15.63,14.9,15.5,81680,0
+ONEW.US,D,20251113,000000,14.03,14.7,12.895,13.88,428709,0
+ONEW.US,D,20251114,000000,13.39,13.81,13.02,13.245,182839,0
+ONEW.US,D,20251117,000000,13.17,13.4,12.32,12.65,276058,0
+ONEW.US,D,20251118,000000,12.54,12.645,12.03,12.27,215468,0
+ONEW.US,D,20251119,000000,12.27,12.33,10.32,11.125,460521,0
+ONEW.US,D,20251120,000000,11.23,11.54,10.43,10.64,230125,0
+ONEW.US,D,20251121,000000,10.63,11.59,10.63,11.27,327944,0
+ONEW.US,D,20251124,000000,11.23,11.55,11,11.37,216625,0
+ONEW.US,D,20251125,000000,11.48,12,11.465,11.64,129775,0
+ONEW.US,D,20251126,000000,12.45,12.71,12.32,12.52,431529,0
+ONEW.US,D,20251128,000000,12.5,12.53,11.95,12.15,149050,0
+ONEW.US,D,20251201,000000,11.92,12.225,11.24,11.29,162905,0
+ONEW.US,D,20251202,000000,11.33,11.78,11.13,11.5,192992,0
+ONEW.US,D,20251203,000000,11.6,11.85,11.32,11.5,141066,0
+ONEW.US,D,20251204,000000,11.45,11.495,11.15,11.19,121027,0
+ONEW.US,D,20251205,000000,11.35,11.92,11,11.23,123146,0
+ONEW.US,D,20251208,000000,11.43,11.54,11.15,11.39,174758,0
+ONEW.US,D,20251209,000000,11.36,12.12,11.33,11.98,278060,0
+ONEW.US,D,20251210,000000,11.93,11.965,11.43,11.85,202385,0
+ONEW.US,D,20251211,000000,11.9,12.31,11.75,11.95,251570,0
+ONEW.US,D,20251212,000000,11.96,12.015,11.525,11.54,122855,0
+ONEW.US,D,20251215,000000,11.7,11.7,10.9,10.98,96805,0
+ONEW.US,D,20251216,000000,10.98,11.24,10.555,10.59,220726,0
+ONEW.US,D,20251217,000000,10.56,10.805,10.275,10.48,319541,0
+ONEW.US,D,20251218,000000,10.63,10.8108,10.39,10.56,273117,0
+ONEW.US,D,20251219,000000,10.44,10.59,10.29,10.49,361313,0
+ONEW.US,D,20251222,000000,10.49,10.89,10.49,10.71,162454,0
+ONEW.US,D,20251223,000000,10.63,10.89,10.14,10.21,164275,0
+ONEW.US,D,20251224,000000,10.21,10.64,10.21,10.55,110864,0
+ONEW.US,D,20251226,000000,10.49,10.655,10.245,10.55,185595,0
+ONEW.US,D,20251229,000000,10.54,10.815,10.44,10.65,280660,0
+ONEW.US,D,20251230,000000,10.65,10.79,10.48,10.65,152429,0
+ONEW.US,D,20251231,000000,10.59,10.995,10.545,10.82,233016,0
+ONEW.US,D,20260102,000000,10.91,10.95,10.37,10.77,182077,0
+ONEW.US,D,20260105,000000,10.76,11.6,10.74,11.14,166121,0
+ONEW.US,D,20260106,000000,11.08,12.19,10.89,12.15,229713,0
+ONEW.US,D,20260107,000000,12.17,12.81,12.12,12.59,360237,0
+ONEW.US,D,20260108,000000,12.43,13.195,12.43,12.92,322391,0
+ONEW.US,D,20260109,000000,13.01,13.335,12.66,13.17,162670,0
+ONEW.US,D,20260112,000000,13.16,13.2,12.97,13.06,92905,0
+ONEW.US,D,20260113,000000,13.15,13.48,12.95,13.2,185589,0
+ONEW.US,D,20260114,000000,13.24,13.76,13.02,13.46,202029,0
+ONEW.US,D,20260115,000000,13.43,14.18,13.43,13.83,249471,0
+ONEW.US,D,20260116,000000,13.8,14.295,13.58,13.91,290948,0
+ONEW.US,D,20260120,000000,13.45,13.625,13.04,13.14,116124,0
+ONEW.US,D,20260121,000000,13.22,14.29,13.22,14.28,190647,0
+ONEW.US,D,20260122,000000,14.34,15.25,14.34,14.48,156764,0
+ONEW.US,D,20260123,000000,14.47,14.72,14.19,14.27,87378,0
+ONEW.US,D,20260126,000000,14.27,14.41,13.8,13.84,81532,0
+ONEW.US,D,20260127,000000,13.81,14.09,13.18,13.56,102477,0
+ONEW.US,D,20260128,000000,13.67,13.74,13.2,13.22,128580,0
+ONEW.US,D,20260129,000000,13.99,15.25,12.68,12.89,239133,0
+ONEW.US,D,20260130,000000,12.71,13.58,12.71,13.28,188175,0
+ONEW.US,D,20260202,000000,13.14,13.78,12.97,13.51,278582,0
+ONEW.US,D,20260203,000000,13.35,14.68,13.235,13.95,271603,0
+ONEW.US,D,20260204,000000,13.96,14.24,13.75,14.08,282086,0
+ONEW.US,D,20260205,000000,13.87,14.04,13.2,13.33,153273,0
+ONEW.US,D,20260206,000000,13.38,14.0325,13.38,13.86,115184,0
+ONEW.US,D,20260209,000000,13.96,14.07,13.68,13.91,84577,0
+ONEW.US,D,20260210,000000,13.61,13.8,12.755,13,147108,0
+ONEW.US,D,20260211,000000,13.17,13.17,12.44,13.03,134152,0
+ONEW.US,D,20260212,000000,13.16,13.45,12.31,12.31,167839,0
+ONEW.US,D,20260213,000000,12.37,12.735,11.79,11.98,207824,0
+ONEW.US,D,20260217,000000,12.84,12.99,11.88,12.23,218809,0
+ONEW.US,D,20260218,000000,11.8,13.29,11.8,12.83,184250,0
diff --git a/daily/us/nasdaq stocks/2/onfow.us.txt b/daily/us/nasdaq stocks/2/onfow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76b3fd4b443436e6a89f9e462c84f397ce1fc403
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onfow.us.txt	
@@ -0,0 +1,542 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONFOW.US,D,20220829,000000,0.2658,0.267712,0.18,0.181,564400,0
+ONFOW.US,D,20220830,000000,0.191,0.220051,0.1716,0.1722,247121,0
+ONFOW.US,D,20220831,000000,0.1713,0.2298,0.1713,0.2,49659,0
+ONFOW.US,D,20220901,000000,0.1714,0.2491,0.166363,0.1753,15436,0
+ONFOW.US,D,20220902,000000,0.1711,0.2,0.1711,0.1974,24592,0
+ONFOW.US,D,20220906,000000,0.1657,0.209699,0.1588,0.195,15435,0
+ONFOW.US,D,20220907,000000,0.1711,0.1946,0.151,0.18,27740,0
+ONFOW.US,D,20220908,000000,0.165,0.1977,0.151,0.1599,55703,0
+ONFOW.US,D,20220909,000000,0.1599,0.2645,0.1521,0.1865,6261,0
+ONFOW.US,D,20220912,000000,0.2049,0.2049,0.112,0.1794,31551,0
+ONFOW.US,D,20220913,000000,0.1794,0.1794,0.1189,0.1697,20778,0
+ONFOW.US,D,20220914,000000,0.15,0.1698,0.1495,0.1575,22507,0
+ONFOW.US,D,20220915,000000,0.16,0.16,0.1592,0.1592,10321,0
+ONFOW.US,D,20220916,000000,0.159,0.159,0.15,0.156,1947,0
+ONFOW.US,D,20220919,000000,0.1011,0.1993,0.1011,0.1973,1831,0
+ONFOW.US,D,20220920,000000,0.101,0.1876,0.101,0.1876,5144,0
+ONFOW.US,D,20220921,000000,0.169,0.1748,0.169,0.1748,346,0
+ONFOW.US,D,20220923,000000,0.14,0.14,0.138,0.14,611,0
+ONFOW.US,D,20220926,000000,0.158,0.158,0.158,0.158,430,0
+ONFOW.US,D,20220927,000000,0.174,0.174,0.174,0.174,500,0
+ONFOW.US,D,20220928,000000,0.1015,0.1583,0.1015,0.148,4469,0
+ONFOW.US,D,20220929,000000,0.1872,0.1872,0.1872,0.1872,269,0
+ONFOW.US,D,20220930,000000,0.1688,0.1854,0.1688,0.1854,588,0
+ONFOW.US,D,20221003,000000,0.102,0.1852,0.1012,0.1843,1476,0
+ONFOW.US,D,20221004,000000,0.17,0.17,0.17,0.17,140,0
+ONFOW.US,D,20221005,000000,0.1835,0.1835,0.1834,0.1834,1243,0
+ONFOW.US,D,20221007,000000,0.1822,0.188,0.17,0.18,3443,0
+ONFOW.US,D,20221010,000000,0.1051,0.18,0.0911,0.1785,49714,0
+ONFOW.US,D,20221011,000000,0.1775,0.1779,0.1775,0.1779,279,0
+ONFOW.US,D,20221012,000000,0.1695,0.1695,0.1695,0.1695,455,0
+ONFOW.US,D,20221013,000000,0.1865,0.1865,0.1865,0.1865,214,0
+ONFOW.US,D,20221018,000000,0.15,0.179,0.1495,0.16,21558,0
+ONFOW.US,D,20221019,000000,0.16,0.16,0.16,0.16,1013,0
+ONFOW.US,D,20221020,000000,0.16,0.16,0.16,0.16,1292,0
+ONFOW.US,D,20221021,000000,0.1775,0.22,0.0175,0.198,95106,0
+ONFOW.US,D,20221024,000000,0.198,0.198,0.07,0.1699,17322,0
+ONFOW.US,D,20221025,000000,0.189,0.189,0.1511,0.1511,18493,0
+ONFOW.US,D,20221026,000000,0.2,0.2,0.12,0.198,4381,0
+ONFOW.US,D,20221027,000000,0.187,0.188,0.1845,0.186,18358,0
+ONFOW.US,D,20221028,000000,0.1799,0.2205,0.1735,0.2205,10692,0
+ONFOW.US,D,20221031,000000,0.149,0.2175,0.149,0.2175,240,0
+ONFOW.US,D,20221103,000000,0.16,0.21,0.16,0.21,5447,0
+ONFOW.US,D,20221108,000000,0.2099,0.2099,0.2099,0.2099,100,0
+ONFOW.US,D,20221109,000000,0.16,0.1989,0.155499,0.1989,19016,0
+ONFOW.US,D,20221111,000000,0.125,0.15,0.09,0.1435,30472,0
+ONFOW.US,D,20221114,000000,0.1435,0.1435,0.085,0.1377,16325,0
+ONFOW.US,D,20221115,000000,0.1875,0.1875,0.1407,0.1506,22974,0
+ONFOW.US,D,20221116,000000,0.11,0.18,0.11,0.179,18450,0
+ONFOW.US,D,20221118,000000,0.169,0.179,0.1497,0.17,104137,0
+ONFOW.US,D,20221122,000000,0.1867,0.1988,0.15,0.1988,3959,0
+ONFOW.US,D,20221125,000000,0.201,0.22,0.171,0.22,23581,0
+ONFOW.US,D,20221128,000000,0.171,0.22,0.1705,0.1926,32940,0
+ONFOW.US,D,20221129,000000,0.1927,0.21,0.1701,0.1701,33000,0
+ONFOW.US,D,20221130,000000,0.2674,0.28,0.24,0.255,3104,0
+ONFOW.US,D,20221202,000000,0.2154,0.255,0.2143,0.255,9180,0
+ONFOW.US,D,20221205,000000,0.2593,0.3199,0.2153,0.2595,18201,0
+ONFOW.US,D,20221206,000000,0.267,0.2864,0.2498,0.2504,6384,0
+ONFOW.US,D,20221207,000000,0.25,0.25,0.25,0.25,10000,0
+ONFOW.US,D,20221208,000000,0.25,0.25,0.2101,0.25,1622,0
+ONFOW.US,D,20221209,000000,0.23,0.235,0.122,0.235,4400,0
+ONFOW.US,D,20221212,000000,0.1324,0.24475,0.1324,0.2247,3923,0
+ONFOW.US,D,20221213,000000,0.2441,0.27,0.1845,0.25,49268,0
+ONFOW.US,D,20221214,000000,0.39,0.39,0.261,0.2726,8155,0
+ONFOW.US,D,20221216,000000,0.28,0.2999,0.21,0.29,1800,0
+ONFOW.US,D,20221219,000000,0.21,0.2891,0.21,0.2891,800,0
+ONFOW.US,D,20221221,000000,0.31,0.31,0.31,0.31,500,0
+ONFOW.US,D,20221222,000000,0.29,0.29,0.29,0.29,1803,0
+ONFOW.US,D,20221227,000000,0.2202,0.2791,0.21,0.2791,2732,0
+ONFOW.US,D,20221228,000000,0.29,0.29,0.29,0.29,100,0
+ONFOW.US,D,20230109,000000,0.2894,0.29,0.2894,0.29,2300,0
+ONFOW.US,D,20230110,000000,0.239999,0.29,0.2399,0.29,11400,0
+ONFOW.US,D,20230111,000000,0.31,0.35,0.3001,0.35,5216,0
+ONFOW.US,D,20230112,000000,0.35,0.35,0.35,0.35,649,0
+ONFOW.US,D,20230113,000000,0.24,0.35,0.23,0.28,22072,0
+ONFOW.US,D,20230118,000000,0.28,0.3076,0.28,0.3076,545,0
+ONFOW.US,D,20230119,000000,0.1518,0.25,0.1515,0.25,7711,0
+ONFOW.US,D,20230120,000000,0.3972,0.4171,0.2153,0.2202,13772,0
+ONFOW.US,D,20230123,000000,0.2902,0.2902,0.2902,0.2902,141,0
+ONFOW.US,D,20230124,000000,0.1903,0.2594,0.1903,0.2594,470,0
+ONFOW.US,D,20230125,000000,0.1623,0.2198,0.1552,0.2198,1326,0
+ONFOW.US,D,20230126,000000,0.2485,0.2485,0.2,0.2,2655,0
+ONFOW.US,D,20230127,000000,0.24,0.24,0.237,0.237,501,0
+ONFOW.US,D,20230130,000000,0.2205,0.2863,0.2205,0.2854,1135,0
+ONFOW.US,D,20230131,000000,0.21,0.25,0.21,0.2499,5600,0
+ONFOW.US,D,20230201,000000,0.249,0.273,0.2,0.247,21401,0
+ONFOW.US,D,20230202,000000,0.2122,0.267,0.2023,0.267,1422,0
+ONFOW.US,D,20230203,000000,0.2552,0.295,0.25,0.2759,2286,0
+ONFOW.US,D,20230206,000000,0.36,0.36,0.2659,0.277,1910,0
+ONFOW.US,D,20230207,000000,0.25,0.25,0.25,0.25,200,0
+ONFOW.US,D,20230208,000000,0.2005,0.25,0.2,0.25,678,0
+ONFOW.US,D,20230209,000000,0.204,0.27,0.2005,0.27,2100,0
+ONFOW.US,D,20230213,000000,0.27,0.27,0.27,0.27,397,0
+ONFOW.US,D,20230215,000000,0.203,0.259,0.2,0.259,12200,0
+ONFOW.US,D,20230216,000000,0.27,0.27,0.2492,0.2492,302,0
+ONFOW.US,D,20230217,000000,0.2102,0.2102,0.1999,0.1999,15984,0
+ONFOW.US,D,20230221,000000,0.18,0.18,0.1515,0.17,24138,0
+ONFOW.US,D,20230222,000000,0.1699,0.17,0.1302,0.17,11681,0
+ONFOW.US,D,20230224,000000,0.1205,0.1571,0.12,0.15,28005,0
+ONFOW.US,D,20230227,000000,0.18,0.18,0.15,0.15,10057,0
+ONFOW.US,D,20230228,000000,0.1325,0.16,0.1325,0.15,15200,0
+ONFOW.US,D,20230301,000000,0.1325,0.15,0.1303,0.1499,25187,0
+ONFOW.US,D,20230302,000000,0.1301,0.15,0.13,0.15,21700,0
+ONFOW.US,D,20230303,000000,0.17,0.17,0.16,0.16,5743,0
+ONFOW.US,D,20230307,000000,0.1401,0.1585,0.1401,0.1585,1200,0
+ONFOW.US,D,20230308,000000,0.1301,0.1301,0.1299,0.13,60401,0
+ONFOW.US,D,20230309,000000,0.159,0.159,0.123484,0.14,9024,0
+ONFOW.US,D,20230313,000000,0.16,0.16,0.16,0.16,135,0
+ONFOW.US,D,20230315,000000,0.158,0.1899,0.15,0.1796,659,0
+ONFOW.US,D,20230320,000000,0.17,0.17,0.17,0.17,502,0
+ONFOW.US,D,20230322,000000,0.1501,0.1501,0.1495,0.1495,604,0
+ONFOW.US,D,20230324,000000,0.175,0.175,0.175,0.175,248,0
+ONFOW.US,D,20230329,000000,0.1352,0.169,0.1351,0.169,957,0
+ONFOW.US,D,20230330,000000,0.1209,0.2,0.1209,0.164,2983,0
+ONFOW.US,D,20230403,000000,0.121,0.16,0.121,0.1595,3580,0
+ONFOW.US,D,20230404,000000,0.1302,0.17,0.12,0.14,11231,0
+ONFOW.US,D,20230405,000000,0.139899,0.139899,0.118763,0.12,44679,0
+ONFOW.US,D,20230406,000000,0.1144,0.1398,0.099999,0.11,20514,0
+ONFOW.US,D,20230410,000000,0.1002,0.1367,0.09,0.091,21161,0
+ONFOW.US,D,20230411,000000,0.0909,0.1091,0.0909,0.109,460,0
+ONFOW.US,D,20230412,000000,0.11,0.1148,0.11,0.1148,1510,0
+ONFOW.US,D,20230413,000000,0.100001,0.1433,0.0912,0.1433,7258,0
+ONFOW.US,D,20230414,000000,0.1028,0.12,0.088,0.12,4315,0
+ONFOW.US,D,20230417,000000,0.1108,0.155,0.088,0.1329,5115,0
+ONFOW.US,D,20230418,000000,0.1016,0.1322,0.1016,0.1322,6789,0
+ONFOW.US,D,20230419,000000,0.1017,0.1482,0.1017,0.1482,617,0
+ONFOW.US,D,20230420,000000,0.1473,0.1473,0.1473,0.1473,402,0
+ONFOW.US,D,20230425,000000,0.11,0.11,0.11,0.11,2379,0
+ONFOW.US,D,20230426,000000,0.12,0.12,0.1199,0.1199,1914,0
+ONFOW.US,D,20230427,000000,0.086,0.136,0.06,0.1356,1922,0
+ONFOW.US,D,20230428,000000,0.1329,0.137,0.1329,0.134,7001,0
+ONFOW.US,D,20230501,000000,0.11,0.11,0.0992,0.0992,834,0
+ONFOW.US,D,20230502,000000,0.092,0.0998,0.0636,0.0998,6782,0
+ONFOW.US,D,20230503,000000,0.09,0.109,0.086715,0.109,8709,0
+ONFOW.US,D,20230505,000000,0.091,0.1088,0.091,0.1085,3185,0
+ONFOW.US,D,20230508,000000,0.1243,0.1243,0.1243,0.1243,803,0
+ONFOW.US,D,20230511,000000,0.123,0.123,0.1004,0.1215,3400,0
+ONFOW.US,D,20230512,000000,0.1195,0.1195,0.1195,0.1195,101,0
+ONFOW.US,D,20230515,000000,0.1245,0.1245,0.1245,0.1245,197,0
+ONFOW.US,D,20230516,000000,0.09,0.13,0.0761,0.13,2603,0
+ONFOW.US,D,20230518,000000,0.1296,0.16035,0.1296,0.1496,267139,0
+ONFOW.US,D,20230519,000000,0.2,0.2,0.102,0.1498,48048,0
+ONFOW.US,D,20230522,000000,0.15,0.2,0.15,0.15,13259,0
+ONFOW.US,D,20230523,000000,0.19,0.19,0.19,0.19,4793,0
+ONFOW.US,D,20230524,000000,0.18,0.19,0.165,0.19,279989,0
+ONFOW.US,D,20230525,000000,0.19,0.2,0.18,0.2,83872,0
+ONFOW.US,D,20230526,000000,0.1624,0.27,0.1601,0.1602,86315,0
+ONFOW.US,D,20230530,000000,0.122,0.2,0.122,0.195,52697,0
+ONFOW.US,D,20230531,000000,0.2,0.2,0.17,0.17,5538,0
+ONFOW.US,D,20230601,000000,0.1947,0.2,0.1576,0.1576,14332,0
+ONFOW.US,D,20230602,000000,0.21,0.21,0.15,0.15,939,0
+ONFOW.US,D,20230605,000000,0.121,0.1728,0.121,0.1274,637,0
+ONFOW.US,D,20230608,000000,0.1693,0.1693,0.14,0.14,4295,0
+ONFOW.US,D,20230609,000000,0.148201,0.148201,0.148201,0.148201,100,0
+ONFOW.US,D,20230612,000000,0.1786,0.299999,0.1481,0.15,45571,0
+ONFOW.US,D,20230613,000000,0.2094,0.283631,0.15,0.2,105297,0
+ONFOW.US,D,20230614,000000,0.2199,0.241,0.152,0.1612,4721,0
+ONFOW.US,D,20230615,000000,0.1846,0.1846,0.1846,0.1846,173,0
+ONFOW.US,D,20230616,000000,0.1658,0.1658,0.1658,0.1658,112,0
+ONFOW.US,D,20230620,000000,0.171,0.171,0.171,0.171,105,0
+ONFOW.US,D,20230621,000000,0.199,0.199,0.199,0.199,7145,0
+ONFOW.US,D,20230622,000000,0.1626,0.199,0.1305,0.165,19342,0
+ONFOW.US,D,20230623,000000,0.1442,0.1834,0.1442,0.18,16113,0
+ONFOW.US,D,20230626,000000,0.1799,0.18,0.17,0.17,3067,0
+ONFOW.US,D,20230628,000000,0.121,0.17,0.1039,0.16,32679,0
+ONFOW.US,D,20230629,000000,0.1816,0.22,0.1816,0.2,1222,0
+ONFOW.US,D,20230703,000000,0.1214,0.2,0.1214,0.2,2450,0
+ONFOW.US,D,20230705,000000,0.1233,0.2465,0.1233,0.1937,1553,0
+ONFOW.US,D,20230707,000000,0.1308,0.2598,0.1308,0.17,5424,0
+ONFOW.US,D,20230710,000000,0.1684,0.1699,0.1215,0.1699,10700,0
+ONFOW.US,D,20230711,000000,0.166144,0.166144,0.166144,0.166144,102,0
+ONFOW.US,D,20230712,000000,0.145049,0.1522,0.145049,0.1522,388,0
+ONFOW.US,D,20230713,000000,0.1222,0.1645,0.1222,0.1645,1885,0
+ONFOW.US,D,20230717,000000,0.1394,0.15,0.1394,0.1498,500,0
+ONFOW.US,D,20230718,000000,0.1354,0.145,0.1354,0.145,780,0
+ONFOW.US,D,20230719,000000,0.128,0.128,0.128,0.128,126,0
+ONFOW.US,D,20230720,000000,0.155,0.155,0.115,0.115,39050,0
+ONFOW.US,D,20230721,000000,0.11,0.11,0.1072,0.11,1815,0
+ONFOW.US,D,20230725,000000,0.135,0.135209,0.135,0.135,4967,0
+ONFOW.US,D,20230727,000000,0.135,0.135,0.135,0.135,1937,0
+ONFOW.US,D,20230801,000000,0.1501,0.1501,0.1045,0.1045,1995,0
+ONFOW.US,D,20230803,000000,0.1493,0.1573,0.1051,0.1051,7951,0
+ONFOW.US,D,20230804,000000,0.1101,0.13,0.11,0.13,5237,0
+ONFOW.US,D,20230809,000000,0.1421,0.1421,0.1421,0.1421,250,0
+ONFOW.US,D,20230810,000000,0.12,0.12,0.12,0.12,2000,0
+ONFOW.US,D,20230811,000000,0.11,0.11,0.11,0.11,2100,0
+ONFOW.US,D,20230815,000000,0.112,0.112,0.1033,0.105,14000,0
+ONFOW.US,D,20230823,000000,0.1094,0.1094,0.0998,0.0998,1160,0
+ONFOW.US,D,20230828,000000,0.105,0.1055,0.105,0.105,815,0
+ONFOW.US,D,20230830,000000,0.092,0.092421,0.092,0.092421,2000,0
+ONFOW.US,D,20230831,000000,0.091,0.091,0.091,0.091,207,0
+ONFOW.US,D,20230908,000000,0.1235,0.1236,0.1235,0.1236,15491,0
+ONFOW.US,D,20230912,000000,0.114551,0.12,0.09,0.12,5908,0
+ONFOW.US,D,20230918,000000,0.0821,0.1335,0.0821,0.1335,600,0
+ONFOW.US,D,20230926,000000,0.086,0.117,0.086,0.117,2100,0
+ONFOW.US,D,20230929,000000,0.091,0.1334,0.091,0.1334,629,0
+ONFOW.US,D,20231004,000000,0.091,0.11,0.086,0.11,13017,0
+ONFOW.US,D,20231005,000000,0.0862,0.0862,0.07,0.08,11312,0
+ONFOW.US,D,20231006,000000,0.08,0.08,0.08,0.08,23200,0
+ONFOW.US,D,20231010,000000,0.0721,0.0721,0.058,0.0659,2186,0
+ONFOW.US,D,20231011,000000,0.0575,0.0719,0.0575,0.0719,700,0
+ONFOW.US,D,20231013,000000,0.072,0.072,0.072,0.072,150,0
+ONFOW.US,D,20231016,000000,0.0716,0.1,0.0716,0.1,10100,0
+ONFOW.US,D,20231017,000000,0.1,0.1,0.061,0.08,15400,0
+ONFOW.US,D,20231018,000000,0.0621,0.0621,0.0501,0.0501,343,0
+ONFOW.US,D,20231019,000000,0.0698,0.1335,0.0505,0.0505,35670,0
+ONFOW.US,D,20231020,000000,0.0798,0.0887,0.0719,0.0798,4589,0
+ONFOW.US,D,20231023,000000,0.075,0.075,0.0505,0.075,1692,0
+ONFOW.US,D,20231024,000000,0.06,0.06,0.055488,0.055488,710,0
+ONFOW.US,D,20231025,000000,0.0505,0.0598,0.0505,0.0598,3101,0
+ONFOW.US,D,20231030,000000,0.0507,0.0598,0.0507,0.0598,5400,0
+ONFOW.US,D,20231102,000000,0.06275,0.06275,0.06275,0.06275,201,0
+ONFOW.US,D,20231103,000000,0.06,0.06,0.056533,0.06,834,0
+ONFOW.US,D,20231106,000000,0.06,0.060101,0.06,0.060101,2000,0
+ONFOW.US,D,20231108,000000,0.06,0.06,0.0507,0.0507,10160,0
+ONFOW.US,D,20231114,000000,0.06,0.06,0.045,0.045,200,0
+ONFOW.US,D,20231115,000000,0.06,0.06,0.0599,0.0599,2601,0
+ONFOW.US,D,20231116,000000,0.0555,0.0555,0.0507,0.0507,3881,0
+ONFOW.US,D,20231117,000000,0.0507,0.0507,0.0399,0.0399,30169,0
+ONFOW.US,D,20231120,000000,0.0498,0.0498,0.0498,0.0498,100,0
+ONFOW.US,D,20231201,000000,0.0498,0.0498,0.0498,0.0498,100,0
+ONFOW.US,D,20231214,000000,0.0501,0.0501,0.0501,0.0501,7515,0
+ONFOW.US,D,20231215,000000,0.08,0.08,0.08,0.08,101,0
+ONFOW.US,D,20231222,000000,0.0788,0.0788,0.0501,0.0788,3100,0
+ONFOW.US,D,20231227,000000,0.0501,0.08,0.0501,0.08,1450,0
+ONFOW.US,D,20240109,000000,0.0501,0.08,0.0501,0.0799,2240,0
+ONFOW.US,D,20240111,000000,0.050401,0.0772,0.05,0.0772,8364,0
+ONFOW.US,D,20240112,000000,0.0501,0.0501,0.029899,0.0498,14780,0
+ONFOW.US,D,20240116,000000,0.0512,0.08,0.0512,0.08,400,0
+ONFOW.US,D,20240122,000000,0.065,0.074,0.05,0.074,1200,0
+ONFOW.US,D,20240125,000000,0.073,0.073,0.0729,0.0729,280,0
+ONFOW.US,D,20240126,000000,0.07,0.07,0.07,0.07,100,0
+ONFOW.US,D,20240206,000000,0.0302,0.06,0.0302,0.059,12200,0
+ONFOW.US,D,20240209,000000,0.055,0.055,0.055,0.055,100,0
+ONFOW.US,D,20240212,000000,0.04775,0.04775,0.04775,0.04775,100,0
+ONFOW.US,D,20240214,000000,0.045,0.045,0.045,0.045,100,0
+ONFOW.US,D,20240216,000000,0.045,0.045,0.045,0.045,7900,0
+ONFOW.US,D,20240221,000000,0.045,0.045,0.045,0.045,14000,0
+ONFOW.US,D,20240222,000000,0.044899,0.044899,0.0404,0.0406,650,0
+ONFOW.US,D,20240223,000000,0.0407,0.0407,0.0406,0.0407,2402,0
+ONFOW.US,D,20240226,000000,0.0407,0.0407,0.0406,0.0406,200,0
+ONFOW.US,D,20240227,000000,0.0406,0.0406,0.0251,0.03,6218,0
+ONFOW.US,D,20240228,000000,0.03,0.05,0.0161,0.03,33624,0
+ONFOW.US,D,20240229,000000,0.03,0.03,0.03,0.03,706,0
+ONFOW.US,D,20240306,000000,0.03,0.03,0.0212,0.0212,12951,0
+ONFOW.US,D,20240308,000000,0.03,0.03,0.03,0.03,2500,0
+ONFOW.US,D,20240311,000000,0.0481,0.0481,0.0397,0.0397,562,0
+ONFOW.US,D,20240315,000000,0.0252,0.044,0.0252,0.044,11235,0
+ONFOW.US,D,20240318,000000,0.045,0.045,0.03,0.045,400,0
+ONFOW.US,D,20240321,000000,0.045,0.045,0.045,0.045,200,0
+ONFOW.US,D,20240322,000000,0.0307,0.0307,0.025099,0.0251,110506,0
+ONFOW.US,D,20240327,000000,0.045049,0.045049,0.027,0.0406,9652,0
+ONFOW.US,D,20240401,000000,0.0406,0.06,0.0406,0.05,4877,0
+ONFOW.US,D,20240405,000000,0.03,0.0449,0.027,0.0449,8300,0
+ONFOW.US,D,20240408,000000,0.030599,0.030599,0.030599,0.030599,1197,0
+ONFOW.US,D,20240409,000000,0.034,0.035,0.034,0.035,18100,0
+ONFOW.US,D,20240410,000000,0.035,0.035,0.035,0.035,16477,0
+ONFOW.US,D,20240411,000000,0.035,0.035,0.035,0.035,104,0
+ONFOW.US,D,20240412,000000,0.035,0.035,0.035,0.035,746,0
+ONFOW.US,D,20240415,000000,0.0272,0.035,0.0272,0.0349,7423,0
+ONFOW.US,D,20240416,000000,0.031101,0.031101,0.031101,0.031101,500,0
+ONFOW.US,D,20240418,000000,0.0272,0.03832,0.0272,0.03832,55856,0
+ONFOW.US,D,20240422,000000,0.0599,0.06,0.040199,0.049999,14402,0
+ONFOW.US,D,20240423,000000,0.0401,0.0518,0.0401,0.0518,1198,0
+ONFOW.US,D,20240424,000000,0.050101,0.0643,0.05,0.0521,19847,0
+ONFOW.US,D,20240425,000000,0.0658,0.0658,0.04,0.04,2608,0
+ONFOW.US,D,20240426,000000,0.0684,0.0684,0.0684,0.0684,550,0
+ONFOW.US,D,20240507,000000,0.0644,0.0644,0.0522,0.0644,3515,0
+ONFOW.US,D,20240508,000000,0.0645,0.0699,0.0452,0.069687,14481,0
+ONFOW.US,D,20240509,000000,0.0691,0.0691,0.0691,0.0691,1000,0
+ONFOW.US,D,20240513,000000,0.045,0.053,0.04,0.053,2050,0
+ONFOW.US,D,20240515,000000,0.0592,0.069834,0.035,0.0614,40295,0
+ONFOW.US,D,20240516,000000,0.040001,0.0613,0.0288,0.05,7800,0
+ONFOW.US,D,20240517,000000,0.06,0.06,0.06,0.06,2160,0
+ONFOW.US,D,20240520,000000,0.065,0.072376,0.06,0.07,11281,0
+ONFOW.US,D,20240521,000000,0.0608,0.17,0.0608,0.08,126505,0
+ONFOW.US,D,20240522,000000,0.13,0.1944,0.0801,0.16,100175,0
+ONFOW.US,D,20240523,000000,0.1751,0.1969,0.105,0.167,32265,0
+ONFOW.US,D,20240524,000000,0.1922,0.2,0.136,0.19,5462,0
+ONFOW.US,D,20240528,000000,0.24,0.25,0.132,0.2367,13030,0
+ONFOW.US,D,20240529,000000,0.1222,0.239,0.115,0.199,10005,0
+ONFOW.US,D,20240530,000000,0.199,0.22,0.1989,0.22,2541,0
+ONFOW.US,D,20240531,000000,0.21,0.2202,0.2099,0.2202,9346,0
+ONFOW.US,D,20240603,000000,0.24,0.24,0.24,0.24,146,0
+ONFOW.US,D,20240605,000000,0.23,0.2399,0.1378,0.22,3800,0
+ONFOW.US,D,20240606,000000,0.1305,0.22,0.1201,0.2097,1338,0
+ONFOW.US,D,20240612,000000,0.1982,0.2299,0.1964,0.2244,16333,0
+ONFOW.US,D,20240613,000000,0.2243,0.239799,0.2243,0.239799,1547,0
+ONFOW.US,D,20240614,000000,0.2244,0.2555,0.1001,0.2555,13628,0
+ONFOW.US,D,20240618,000000,0.196501,0.25,0.161,0.25,900,0
+ONFOW.US,D,20240626,000000,0.151,0.151,0.151,0.151,2000,0
+ONFOW.US,D,20240628,000000,0.2488,0.2488,0.2488,0.2488,254,0
+ONFOW.US,D,20240705,000000,0.2488,0.2488,0.23,0.24,1036,0
+ONFOW.US,D,20240708,000000,0.2488,0.27,0.245,0.245,3966,0
+ONFOW.US,D,20240710,000000,0.21,0.21,0.16,0.16,1157,0
+ONFOW.US,D,20240711,000000,0.1251,0.21,0.102,0.156,29324,0
+ONFOW.US,D,20240712,000000,0.15,0.15,0.15,0.15,318,0
+ONFOW.US,D,20240715,000000,0.145,0.2088,0.1449,0.2088,3737,0
+ONFOW.US,D,20240718,000000,0.1225,0.2251,0.1225,0.222,7961,0
+ONFOW.US,D,20240730,000000,0.18,0.18,0.1525,0.1699,26325,0
+ONFOW.US,D,20240806,000000,0.1111,0.1113,0.1,0.1113,1553,0
+ONFOW.US,D,20240807,000000,0.1,0.13,0.0999,0.13,35763,0
+ONFOW.US,D,20240808,000000,0.0993,0.1148,0.0875,0.1148,56414,0
+ONFOW.US,D,20240809,000000,0.1,0.1,0.0875,0.09745,24808,0
+ONFOW.US,D,20240812,000000,0.1,0.1333,0.1,0.1333,15979,0
+ONFOW.US,D,20240813,000000,0.1,0.199,0.1,0.14075,2078,0
+ONFOW.US,D,20240814,000000,0.1,0.1298,0.1,0.12,4669,0
+ONFOW.US,D,20240815,000000,0.1299,0.13,0.1003,0.1152,26265,0
+ONFOW.US,D,20240816,000000,0.133,0.133,0.1,0.1294,20323,0
+ONFOW.US,D,20240819,000000,0.115149,0.1796,0.08,0.1796,4248,0
+ONFOW.US,D,20240820,000000,0.1376,0.1666,0.13755,0.1599,1953,0
+ONFOW.US,D,20240823,000000,0.16,0.1601,0.136,0.1599,17512,0
+ONFOW.US,D,20240826,000000,0.1798,0.1935,0.1797,0.19,3089,0
+ONFOW.US,D,20240828,000000,0.175,0.19,0.17,0.19,4504,0
+ONFOW.US,D,20240830,000000,0.17,0.1899,0.1255,0.1255,10497,0
+ONFOW.US,D,20240903,000000,0.1379,0.18095,0.1255,0.165,5957,0
+ONFOW.US,D,20240904,000000,0.131,0.131,0.115,0.115,795,0
+ONFOW.US,D,20240905,000000,0.13,0.13,0.1,0.115,7242,0
+ONFOW.US,D,20240909,000000,0.13,0.13,0.1002,0.101,9234,0
+ONFOW.US,D,20240910,000000,0.1148,0.1298,0.1148,0.1298,2553,0
+ONFOW.US,D,20240911,000000,0.1297,0.13,0.1,0.1275,54744,0
+ONFOW.US,D,20240912,000000,0.1298,0.1299,0.1104,0.1104,3982,0
+ONFOW.US,D,20240913,000000,0.1298,0.179,0.1298,0.17,36342,0
+ONFOW.US,D,20240916,000000,0.1888,0.245299,0.16,0.167,14686,0
+ONFOW.US,D,20240917,000000,0.19,0.24695,0.1494,0.1682,43209,0
+ONFOW.US,D,20240918,000000,0.182399,0.19,0.16,0.16,4486,0
+ONFOW.US,D,20240919,000000,0.1716,0.2081,0.1716,0.2081,5691,0
+ONFOW.US,D,20240920,000000,0.175,0.175,0.152,0.152,3550,0
+ONFOW.US,D,20240923,000000,0.155,0.155,0.155,0.155,1550,0
+ONFOW.US,D,20240924,000000,0.152,0.1898,0.152,0.17,2365,0
+ONFOW.US,D,20240925,000000,0.17,0.1849,0.155,0.155,3228,0
+ONFOW.US,D,20240926,000000,0.1798,0.1989,0.1797,0.19,16100,0
+ONFOW.US,D,20240927,000000,0.19,0.2088,0.18,0.18,20320,0
+ONFOW.US,D,20240930,000000,0.195,0.197,0.17,0.17,6731,0
+ONFOW.US,D,20241001,000000,0.19,0.1905,0.162,0.162,28058,0
+ONFOW.US,D,20241002,000000,0.175,0.19,0.175,0.18,2681,0
+ONFOW.US,D,20241003,000000,0.1621,0.1775,0.1621,0.165,400,0
+ONFOW.US,D,20241004,000000,0.165,0.179001,0.15,0.15,12439,0
+ONFOW.US,D,20241008,000000,0.15,0.15,0.15,0.15,103,0
+ONFOW.US,D,20241010,000000,0.165,0.1745,0.15,0.1745,6252,0
+ONFOW.US,D,20241011,000000,0.1745,0.1745,0.1745,0.1745,300,0
+ONFOW.US,D,20241015,000000,0.195,0.195,0.195,0.195,199,0
+ONFOW.US,D,20241016,000000,0.249,0.249,0.249,0.249,1200,0
+ONFOW.US,D,20241024,000000,0.181,0.1812,0.181,0.1812,1297,0
+ONFOW.US,D,20241028,000000,0.2281,0.2555,0.2281,0.2555,30921,0
+ONFOW.US,D,20241029,000000,0.27,0.27,0.27,0.27,4754,0
+ONFOW.US,D,20241106,000000,0.1951,0.1951,0.185,0.185,15030,0
+ONFOW.US,D,20241107,000000,0.191,0.1971,0.191,0.1971,1260,0
+ONFOW.US,D,20241108,000000,0.1972,0.1972,0.1972,0.1972,324,0
+ONFOW.US,D,20241120,000000,0.1971,0.1971,0.185,0.185,12298,0
+ONFOW.US,D,20241121,000000,0.185,0.2,0.17,0.2,17081,0
+ONFOW.US,D,20241122,000000,0.2199,0.2199,0.205679,0.2191,2140,0
+ONFOW.US,D,20241126,000000,0.24,0.25,0.24,0.25,2484,0
+ONFOW.US,D,20241129,000000,0.25,0.25,0.22,0.22,2250,0
+ONFOW.US,D,20241203,000000,0.23,0.28,0.23,0.257913,8822,0
+ONFOW.US,D,20241204,000000,0.2757,0.2757,0.25,0.25,801,0
+ONFOW.US,D,20241205,000000,0.260001,0.260001,0.25,0.25,1176,0
+ONFOW.US,D,20241206,000000,0.26,0.27,0.25,0.26,2515,0
+ONFOW.US,D,20241210,000000,0.261,0.261,0.182,0.182,2116,0
+ONFOW.US,D,20241211,000000,0.2,0.232,0.2,0.232,200,0
+ONFOW.US,D,20241212,000000,0.25,0.25,0.25,0.25,1104,0
+ONFOW.US,D,20241219,000000,0.33,0.33,0.33,0.33,507,0
+ONFOW.US,D,20241224,000000,0.24,0.24,0.24,0.24,505,0
+ONFOW.US,D,20241226,000000,0.25,0.3,0.25,0.3,70042,0
+ONFOW.US,D,20241230,000000,0.3,0.3,0.3,0.3,908,0
+ONFOW.US,D,20250102,000000,0.25,0.25,0.2004,0.2004,5702,0
+ONFOW.US,D,20250108,000000,0.2223,0.2223,0.2223,0.2223,279,0
+ONFOW.US,D,20250121,000000,0.227949,0.2555,0.2279,0.2279,1456,0
+ONFOW.US,D,20250123,000000,0.23,0.23,0.23,0.23,2000,0
+ONFOW.US,D,20250127,000000,0.24,0.24,0.23,0.23,5096,0
+ONFOW.US,D,20250129,000000,0.23,0.23,0.23,0.23,840,0
+ONFOW.US,D,20250130,000000,0.2192,0.2192,0.2192,0.2192,100,0
+ONFOW.US,D,20250131,000000,0.219199,0.2409,0.219199,0.2409,1271,0
+ONFOW.US,D,20250205,000000,0.32,0.32,0.32,0.32,475,0
+ONFOW.US,D,20250206,000000,0.25,0.25,0.2136,0.22,40559,0
+ONFOW.US,D,20250211,000000,0.28,0.28,0.25,0.28,26680,0
+ONFOW.US,D,20250212,000000,0.25,0.29,0.25,0.29,333,0
+ONFOW.US,D,20250213,000000,0.25,0.29,0.25,0.29,29913,0
+ONFOW.US,D,20250214,000000,0.25,0.29,0.25,0.29,13412,0
+ONFOW.US,D,20250218,000000,0.29,0.29,0.29,0.29,8211,0
+ONFOW.US,D,20250219,000000,0.2613,0.29,0.2613,0.29,10029,0
+ONFOW.US,D,20250220,000000,0.29,0.31,0.25,0.28,29832,0
+ONFOW.US,D,20250221,000000,0.261,0.2705,0.2498,0.2498,4200,0
+ONFOW.US,D,20250224,000000,0.2775,0.2775,0.26,0.26,429,0
+ONFOW.US,D,20250225,000000,0.275,0.285,0.2355,0.2578,14144,0
+ONFOW.US,D,20250226,000000,0.33,0.3323,0.23,0.2799,12893,0
+ONFOW.US,D,20250227,000000,0.3198,0.3198,0.25,0.3,7746,0
+ONFOW.US,D,20250228,000000,0.28,0.28,0.2193,0.27,10288,0
+ONFOW.US,D,20250305,000000,0.25,0.2689,0.21,0.2689,1369,0
+ONFOW.US,D,20250306,000000,0.2124,0.2697,0.21,0.25,5585,0
+ONFOW.US,D,20250307,000000,0.249,0.26,0.2489,0.26,931,0
+ONFOW.US,D,20250313,000000,0.2525,0.2525,0.2525,0.2525,200,0
+ONFOW.US,D,20250314,000000,0.258,0.28,0.258,0.28,2131,0
+ONFOW.US,D,20250317,000000,0.249,0.28,0.249,0.28,419,0
+ONFOW.US,D,20250319,000000,0.278,0.278,0.27,0.27,332,0
+ONFOW.US,D,20250321,000000,0.249,0.27,0.249,0.27,607,0
+ONFOW.US,D,20250326,000000,0.24,0.245,0.2,0.245,15700,0
+ONFOW.US,D,20250327,000000,0.189,0.2439,0.189,0.2439,200,0
+ONFOW.US,D,20250331,000000,0.2296,0.2299,0.2296,0.2299,500,0
+ONFOW.US,D,20250401,000000,0.1775,0.2,0.1505,0.2,2026,0
+ONFOW.US,D,20250402,000000,0.2105,0.23,0.21,0.23,7131,0
+ONFOW.US,D,20250404,000000,0.18,0.2299,0.18,0.2299,904,0
+ONFOW.US,D,20250409,000000,0.15,0.21,0.15,0.19,27422,0
+ONFOW.US,D,20250410,000000,0.13,0.2,0.13,0.2,33570,0
+ONFOW.US,D,20250411,000000,0.2088,0.21,0.2087,0.21,1562,0
+ONFOW.US,D,20250422,000000,0.19,0.21,0.1673,0.21,700,0
+ONFOW.US,D,20250423,000000,0.19,0.21,0.19,0.21,10400,0
+ONFOW.US,D,20250425,000000,0.19,0.19,0.19,0.19,307,0
+ONFOW.US,D,20250430,000000,0.18,0.19,0.18,0.19,2778,0
+ONFOW.US,D,20250514,000000,0.1401,0.17,0.1401,0.17,6100,0
+ONFOW.US,D,20250520,000000,0.1499,0.1774,0.1402,0.1487,45057,0
+ONFOW.US,D,20250527,000000,0.15,0.159651,0.11,0.11,13038,0
+ONFOW.US,D,20250528,000000,0.14,0.14,0.12,0.12,5224,0
+ONFOW.US,D,20250602,000000,0.13,0.1301,0.12,0.1201,3923,0
+ONFOW.US,D,20250603,000000,0.12,0.12,0.12,0.12,710,0
+ONFOW.US,D,20250604,000000,0.110799,0.131,0.1107,0.13,8364,0
+ONFOW.US,D,20250606,000000,0.1108,0.18,0.1005,0.111,14412,0
+ONFOW.US,D,20250609,000000,0.11,0.11,0.0895,0.102,13940,0
+ONFOW.US,D,20250610,000000,0.1019,0.137,0.0936,0.115,33932,0
+ONFOW.US,D,20250611,000000,0.12,0.1299,0.1022,0.11605,11384,0
+ONFOW.US,D,20250616,000000,0.12,0.121501,0.1073,0.1073,12956,0
+ONFOW.US,D,20250617,000000,0.13,0.13,0.13,0.13,1092,0
+ONFOW.US,D,20250618,000000,0.119999,0.1261,0.1112,0.1112,18286,0
+ONFOW.US,D,20250620,000000,0.12,0.1262,0.1112,0.1261,44575,0
+ONFOW.US,D,20250624,000000,0.1258,0.149899,0.1151,0.1151,7534,0
+ONFOW.US,D,20250625,000000,0.1177,0.1449,0.1152,0.1152,13899,0
+ONFOW.US,D,20250626,000000,0.1152,0.145,0.1152,0.145,820,0
+ONFOW.US,D,20250627,000000,0.145,0.145,0.12,0.12,780,0
+ONFOW.US,D,20250630,000000,0.1298,0.1298,0.1298,0.1298,113,0
+ONFOW.US,D,20250703,000000,0.127299,0.1273,0.1,0.1112,16677,0
+ONFOW.US,D,20250708,000000,0.1,0.1221,0.1,0.1221,13380,0
+ONFOW.US,D,20250711,000000,0.1,0.1001,0.1,0.1001,1950,0
+ONFOW.US,D,20250714,000000,0.1001,0.1301,0.1001,0.1301,951,0
+ONFOW.US,D,20250717,000000,0.13,0.14,0.13,0.14,1037,0
+ONFOW.US,D,20250718,000000,0.145,0.15,0.1352,0.15,25269,0
+ONFOW.US,D,20250721,000000,0.1498,0.1498,0.1001,0.13,13043,0
+ONFOW.US,D,20250722,000000,0.1194,0.1298,0.1194,0.1298,996,0
+ONFOW.US,D,20250723,000000,0.130001,0.14,0.1081,0.14,6180,0
+ONFOW.US,D,20250724,000000,0.1113,0.1413,0.1076,0.1413,13671,0
+ONFOW.US,D,20250725,000000,0.113,0.137,0.0998,0.1369,28941,0
+ONFOW.US,D,20250728,000000,0.113,0.127,0.105,0.127,17108,0
+ONFOW.US,D,20250729,000000,0.14,0.1798,0.1259,0.139899,5717,0
+ONFOW.US,D,20250731,000000,0.15,0.15,0.105,0.1451,17495,0
+ONFOW.US,D,20250801,000000,0.15,0.15,0.1214,0.149,11878,0
+ONFOW.US,D,20250804,000000,0.15,0.15,0.105,0.15,18479,0
+ONFOW.US,D,20250805,000000,0.15,0.1514,0.15,0.1514,2875,0
+ONFOW.US,D,20250806,000000,0.147,0.16,0.1427,0.15,4759,0
+ONFOW.US,D,20250807,000000,0.15,0.1798,0.1411,0.15,13713,0
+ONFOW.US,D,20250808,000000,0.17,0.17,0.15,0.15,7376,0
+ONFOW.US,D,20250811,000000,0.16,0.17,0.1535,0.16,4194,0
+ONFOW.US,D,20250812,000000,0.1795,0.1795,0.1535,0.16,2960,0
+ONFOW.US,D,20250813,000000,0.16,0.18,0.15,0.1694,8307,0
+ONFOW.US,D,20250814,000000,0.17,0.18,0.1635,0.18,14657,0
+ONFOW.US,D,20250815,000000,0.1694,0.2,0.159499,0.2,10501,0
+ONFOW.US,D,20250818,000000,0.266,0.2936,0.1501,0.19,4610,0
+ONFOW.US,D,20250819,000000,0.19,0.19,0.19,0.19,596,0
+ONFOW.US,D,20250820,000000,0.1899,0.21,0.18,0.1893,2304,0
+ONFOW.US,D,20250822,000000,0.24,0.24,0.2075,0.22,1896,0
+ONFOW.US,D,20250826,000000,0.31,0.31,0.2,0.2,1878,0
+ONFOW.US,D,20250829,000000,0.2899,0.2899,0.2314,0.2314,531,0
+ONFOW.US,D,20250902,000000,0.2084,0.23,0.2039,0.23,518,0
+ONFOW.US,D,20250904,000000,0.23,0.23,0.23,0.23,107,0
+ONFOW.US,D,20250915,000000,0.2,0.239,0.1526,0.1661,36351,0
+ONFOW.US,D,20250916,000000,0.152,0.2,0.152,0.2,755,0
+ONFOW.US,D,20250917,000000,0.2,0.2,0.1714,0.1714,2600,0
+ONFOW.US,D,20250918,000000,0.1868,0.2134,0.17,0.1708,17072,0
+ONFOW.US,D,20250919,000000,0.205,0.205,0.1801,0.1801,2100,0
+ONFOW.US,D,20250922,000000,0.2167,0.2167,0.1801,0.2,6303,0
+ONFOW.US,D,20250923,000000,0.1999,0.2598,0.18,0.2598,2445,0
+ONFOW.US,D,20250924,000000,0.259,0.2989,0.259,0.288,9058,0
+ONFOW.US,D,20250926,000000,0.29,0.29,0.288,0.288,9100,0
+ONFOW.US,D,20250929,000000,0.2374,0.29,0.2374,0.29,1001,0
+ONFOW.US,D,20250930,000000,0.2498,0.2498,0.2498,0.2498,750,0
+ONFOW.US,D,20251001,000000,0.201,0.29,0.2,0.2499,6575,0
+ONFOW.US,D,20251002,000000,0.2484,0.25,0.235961,0.25,3030,0
+ONFOW.US,D,20251003,000000,0.2224,0.2224,0.22,0.22,364,0
+ONFOW.US,D,20251006,000000,0.2202,0.23,0.2202,0.23,381,0
+ONFOW.US,D,20251007,000000,0.2499,0.2499,0.1992,0.2499,1040,0
+ONFOW.US,D,20251008,000000,0.1979,0.3477,0.1979,0.251,259570,0
+ONFOW.US,D,20251009,000000,0.25,0.299,0.2098,0.299,30245,0
+ONFOW.US,D,20251010,000000,0.21,0.288,0.2003,0.288,5946,0
+ONFOW.US,D,20251014,000000,0.18,0.25,0.18,0.232,7399,0
+ONFOW.US,D,20251015,000000,0.191,0.191,0.19,0.19,11907,0
+ONFOW.US,D,20251016,000000,0.19,0.19,0.19,0.19,30000,0
+ONFOW.US,D,20251017,000000,0.19,0.19,0.19,0.19,400,0
+ONFOW.US,D,20251020,000000,0.1815,0.1815,0.1205,0.14,28502,0
+ONFOW.US,D,20251022,000000,0.172764,0.172823,0.1206,0.1569,74271,0
+ONFOW.US,D,20251024,000000,0.13,0.15,0.13,0.15,731,0
+ONFOW.US,D,20251027,000000,0.13,0.166426,0.13,0.155,51653,0
+ONFOW.US,D,20251028,000000,0.21,0.21,0.21,0.21,1074,0
+ONFOW.US,D,20251030,000000,0.17,0.2,0.17,0.19176,5100,0
+ONFOW.US,D,20251031,000000,0.15,0.1726,0.15,0.1726,392,0
+ONFOW.US,D,20251103,000000,0.17,0.1721,0.166,0.1665,8394,0
+ONFOW.US,D,20251104,000000,0.1665,0.1715,0.1665,0.1715,200,0
+ONFOW.US,D,20251105,000000,0.13,0.1711,0.13,0.1503,1546,0
+ONFOW.US,D,20251106,000000,0.149899,0.1499,0.1333,0.1495,459,0
+ONFOW.US,D,20251107,000000,0.14,0.1495,0.14,0.1495,1900,0
+ONFOW.US,D,20251110,000000,0.15,0.1746,0.15,0.1746,1200,0
+ONFOW.US,D,20251111,000000,0.133,0.16,0.133,0.16,5100,0
+ONFOW.US,D,20251118,000000,0.15,0.2,0.15,0.18,16567,0
+ONFOW.US,D,20251119,000000,0.1957,0.1957,0.1686,0.18,102767,0
+ONFOW.US,D,20251121,000000,0.15,0.15,0.133,0.15,20828,0
+ONFOW.US,D,20251124,000000,0.145,0.15,0.14,0.14,12271,0
+ONFOW.US,D,20251125,000000,0.15,0.15,0.15,0.15,118,0
+ONFOW.US,D,20251201,000000,0.15,0.18,0.148,0.18,10300,0
+ONFOW.US,D,20251204,000000,0.1331,0.18,0.1331,0.18,802,0
+ONFOW.US,D,20251205,000000,0.18,0.18,0.18,0.18,400,0
+ONFOW.US,D,20251208,000000,0.155,0.179,0.155,0.179,430,0
+ONFOW.US,D,20251209,000000,0.13301,0.175,0.0845,0.1622,19430,0
+ONFOW.US,D,20251210,000000,0.1362,0.1477,0.1362,0.1477,574,0
+ONFOW.US,D,20251211,000000,0.14,0.14,0.1399,0.1399,551,0
+ONFOW.US,D,20251212,000000,0.1,0.14,0.0862,0.1297,1801,0
+ONFOW.US,D,20251215,000000,0.1034,0.12,0.1034,0.12,1000,0
+ONFOW.US,D,20251216,000000,0.1,0.1,0.084999,0.085,8349,0
+ONFOW.US,D,20251218,000000,0.0808,0.085,0.0808,0.085,701,0
+ONFOW.US,D,20251219,000000,0.075,0.0849,0.07,0.0849,2174,0
+ONFOW.US,D,20251222,000000,0.084,0.085,0.084,0.0849,19068,0
+ONFOW.US,D,20251223,000000,0.07,0.07,0.07,0.07,128,0
+ONFOW.US,D,20251224,000000,0.07,0.07,0.07,0.07,500,0
+ONFOW.US,D,20251226,000000,0.07,0.085,0.07,0.085,2670,0
+ONFOW.US,D,20251229,000000,0.0775,0.0775,0.0775,0.0775,651,0
+ONFOW.US,D,20251230,000000,0.07,0.085,0.065,0.084999,16111,0
+ONFOW.US,D,20260102,000000,0.0968,0.0968,0.085,0.085,1720,0
+ONFOW.US,D,20260106,000000,0.0723,0.0848,0.0701,0.0848,3133,0
+ONFOW.US,D,20260108,000000,0.085,0.085,0.0612,0.085,164194,0
+ONFOW.US,D,20260109,000000,0.085,0.1093,0.085,0.1,95599,0
+ONFOW.US,D,20260112,000000,0.1,0.1018,0.0979,0.0979,3154,0
+ONFOW.US,D,20260113,000000,0.086001,0.0998,0.085,0.0998,12159,0
+ONFOW.US,D,20260115,000000,0.0999,0.1198,0.0896,0.1165,13855,0
+ONFOW.US,D,20260116,000000,0.0897,0.1152,0.0893,0.1,19407,0
+ONFOW.US,D,20260120,000000,0.080001,0.0999,0.080001,0.0999,1182,0
+ONFOW.US,D,20260123,000000,0.08005,0.098,0.08005,0.0979,1268,0
+ONFOW.US,D,20260126,000000,0.0722,0.1,0.0722,0.1,4200,0
+ONFOW.US,D,20260127,000000,0.0938,0.0951,0.0919,0.0951,1782,0
+ONFOW.US,D,20260130,000000,0.07,0.08,0.062,0.0708,4210,0
+ONFOW.US,D,20260202,000000,0.0747,0.0847,0.0747,0.0844,3048,0
+ONFOW.US,D,20260203,000000,0.0842,0.0842,0.0842,0.0842,760,0
+ONFOW.US,D,20260205,000000,0.062,0.062,0.0612,0.0612,16710,0
+ONFOW.US,D,20260209,000000,0.0605,0.0605,0.0604,0.0604,314,0
+ONFOW.US,D,20260210,000000,0.0593,0.0593,0.0593,0.0593,1894,0
+ONFOW.US,D,20260211,000000,0.0593,0.0675,0.05,0.05,2854,0
+ONFOW.US,D,20260212,000000,0.05,0.05,0.05,0.05,400,0
diff --git a/daily/us/nasdaq stocks/2/oriq.us.txt b/daily/us/nasdaq stocks/2/oriq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68570664b055b0a1ded01c24d1b4b391e593613e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oriq.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORIQ.US,D,20250909,000000,10,10.01,10,10,245203,0
+ORIQ.US,D,20250911,000000,10,10,9.98,10,800190,0
+ORIQ.US,D,20250912,000000,10,10,10,10,296,0
+ORIQ.US,D,20250915,000000,10,10,10,10,2779,0
+ORIQ.US,D,20250916,000000,10.01,10.03,10.01,10.01,514198,0
+ORIQ.US,D,20250917,000000,10.02,10.02,10,10,556373,0
+ORIQ.US,D,20250918,000000,10.02,10.02,10.01,10.01,211291,0
+ORIQ.US,D,20250919,000000,10.02,10.035,10.01,10.02,294627,0
+ORIQ.US,D,20250922,000000,10.09,10.09,10.01,10.01,13661,0
+ORIQ.US,D,20250923,000000,10.01,10.02,10.01,10.01,12933,0
+ORIQ.US,D,20250924,000000,10.02,10.02,10.01,10.015,15338,0
+ORIQ.US,D,20250925,000000,10.02,10.02,10.015,10.015,1870,0
+ORIQ.US,D,20250926,000000,10.02,10.03,10.02,10.03,2599,0
+ORIQ.US,D,20250929,000000,10.03,10.07,10.02,10.04,80491,0
+ORIQ.US,D,20250930,000000,10.04,10.05,10.04,10.05,103848,0
+ORIQ.US,D,20251001,000000,10.05,10.05,10.03,10.03,32732,0
+ORIQ.US,D,20251002,000000,10.01,10.05,10.01,10.05,5125,0
+ORIQ.US,D,20251003,000000,10.01,10.05,10.01,10.03,78149,0
+ORIQ.US,D,20251006,000000,10.02,10.05,10.02,10.05,20399,0
+ORIQ.US,D,20251007,000000,10.049,10.05,10.04,10.05,7728,0
+ORIQ.US,D,20251008,000000,10.03,10.06,10.03,10.06,248138,0
+ORIQ.US,D,20251009,000000,10.06,10.08,10.06,10.06,11380,0
+ORIQ.US,D,20251010,000000,10.07,10.09,10.07,10.08,43264,0
+ORIQ.US,D,20251013,000000,10.07,10.1,10.07,10.1,642,0
+ORIQ.US,D,20251015,000000,10.09,10.1,10.09,10.095,10542,0
+ORIQ.US,D,20251017,000000,10.1,10.11,10.1,10.11,429,0
+ORIQ.US,D,20251020,000000,10.1,10.11,10.1,10.11,328,0
+ORIQ.US,D,20251021,000000,10.11,10.11,10.11,10.11,336,0
+ORIQ.US,D,20251022,000000,10.11,10.12,10.11,10.11,4205,0
+ORIQ.US,D,20251027,000000,10.12,10.12,10.1,10.1,4132,0
+ORIQ.US,D,20251028,000000,10.12,10.12,10.12,10.12,105,0
+ORIQ.US,D,20251029,000000,10.11,10.11,10.11,10.11,10235,0
+ORIQ.US,D,20251030,000000,10.103,10.12,10.103,10.12,4416,0
+ORIQ.US,D,20251031,000000,10.12,10.13,10.11,10.13,18276,0
+ORIQ.US,D,20251103,000000,10.11,10.14,10.11,10.14,5957,0
+ORIQ.US,D,20251104,000000,10.115,10.15,10.11,10.15,19894,0
+ORIQ.US,D,20251105,000000,10.15,10.19,10.15,10.19,20940,0
+ORIQ.US,D,20251106,000000,10.2,10.2,10.16,10.16,7189,0
+ORIQ.US,D,20251107,000000,10.19,10.19,10.16,10.16,509,0
+ORIQ.US,D,20251110,000000,10.19,10.19,10.16,10.16,357,0
+ORIQ.US,D,20251111,000000,10.16,10.16,10.16,10.16,303,0
+ORIQ.US,D,20251112,000000,10.16,10.18,10.16,10.18,50618,0
+ORIQ.US,D,20251113,000000,10.18,10.18,10.18,10.18,134,0
+ORIQ.US,D,20251114,000000,10.17,10.17,10.1611,10.1611,858,0
+ORIQ.US,D,20251117,000000,10.18,10.18,10.18,10.18,124,0
+ORIQ.US,D,20251118,000000,10.18,10.18,10.18,10.18,115,0
+ORIQ.US,D,20251119,000000,10.18,10.18,10.18,10.18,104,0
+ORIQ.US,D,20251120,000000,10.18,10.18,10.18,10.18,114,0
+ORIQ.US,D,20251121,000000,10.18,10.18,10.18,10.18,113,0
+ORIQ.US,D,20251124,000000,10.18,10.18,10.17,10.17,25202,0
+ORIQ.US,D,20251125,000000,10.18,10.18,10.18,10.18,127,0
+ORIQ.US,D,20251126,000000,10.18,10.18,10.18,10.18,102,0
+ORIQ.US,D,20251128,000000,10.18,10.18,10.18,10.18,119,0
+ORIQ.US,D,20251201,000000,10.18,10.18,10.18,10.18,400,0
+ORIQ.US,D,20251202,000000,10.18,10.18,10.16,10.16,3766,0
+ORIQ.US,D,20251205,000000,10.16,10.18,10.16,10.18,10869,0
+ORIQ.US,D,20251208,000000,10.16,10.16,10.136,10.136,1301,0
+ORIQ.US,D,20251209,000000,10.12,10.16,10.12,10.16,3270,0
+ORIQ.US,D,20251210,000000,10.16,10.16,10.16,10.16,106,0
+ORIQ.US,D,20251211,000000,10.16,10.16,10.16,10.16,232,0
+ORIQ.US,D,20251215,000000,10.1401,10.1401,10.1401,10.1401,117,0
+ORIQ.US,D,20251216,000000,10.15,10.16,10.12,10.15,43607,0
+ORIQ.US,D,20251219,000000,10.12,10.12,10.11,10.12,59207,0
+ORIQ.US,D,20251222,000000,10.11,10.11,10.11,10.11,202,0
+ORIQ.US,D,20251223,000000,10.12,10.12,10.12,10.12,25001,0
+ORIQ.US,D,20251224,000000,10.11,10.12,10.11,10.12,33113,0
+ORIQ.US,D,20251229,000000,10.12,10.12,10.12,10.12,63160,0
+ORIQ.US,D,20251230,000000,10.115,10.12,10.115,10.12,50310,0
+ORIQ.US,D,20260105,000000,10.11,10.11,10.11,10.11,50023,0
+ORIQ.US,D,20260115,000000,10.14,10.14,10.14,10.14,38825,0
+ORIQ.US,D,20260120,000000,10.16,10.16,10.16,10.16,143,0
+ORIQ.US,D,20260121,000000,10.15,10.16,10.15,10.16,3534,0
+ORIQ.US,D,20260122,000000,10.19,10.19,10.19,10.19,100300,0
+ORIQ.US,D,20260123,000000,10.2,10.2,10.2,10.2,206001,0
+ORIQ.US,D,20260130,000000,10.1999,10.1999,10.1999,10.1999,120,0
+ORIQ.US,D,20260203,000000,10.2,10.22,10.2,10.22,41000,0
+ORIQ.US,D,20260204,000000,10.2,10.2,10.19,10.2,2202,0
+ORIQ.US,D,20260205,000000,10.2,10.2,10.1999,10.1999,8406,0
+ORIQ.US,D,20260209,000000,10.188,10.188,10.188,10.188,4004,0
+ORIQ.US,D,20260210,000000,10.2,10.2,10.16,10.16,7050,0
+ORIQ.US,D,20260211,000000,10.18,10.18,10.18,10.18,65729,0
+ORIQ.US,D,20260212,000000,10.2,10.2,10.2,10.2,104,0
+ORIQ.US,D,20260213,000000,10.18,10.2,10.18,10.2,50200,0
+ORIQ.US,D,20260218,000000,10.16,10.2,10.16,10.2,2242,0
diff --git a/daily/us/nasdaq stocks/2/oriqw.us.txt b/daily/us/nasdaq stocks/2/oriqw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af218eb2a3caba5a558fe51374b0432bb507d7e9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oriqw.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORIQW.US,D,20250909,000000,0.125,0.14,0.1138,0.1199,142938,0
+ORIQW.US,D,20250910,000000,0.13,0.13,0.11001,0.125,85020,0
+ORIQW.US,D,20250911,000000,0.125,0.125,0.0754,0.0852,4073,0
+ORIQW.US,D,20250912,000000,0.1109,0.14,0.11,0.14,129604,0
+ORIQW.US,D,20250915,000000,0.14,0.1538,0.1324,0.15,200691,0
+ORIQW.US,D,20250916,000000,0.133001,0.29,0.133001,0.17,25282,0
+ORIQW.US,D,20250917,000000,0.27,0.2749,0.1456,0.1828,35616,0
+ORIQW.US,D,20250918,000000,0.18,0.18,0.16,0.18,16146,0
+ORIQW.US,D,20250919,000000,0.165,0.18,0.1537,0.1537,7466,0
+ORIQW.US,D,20250922,000000,0.18,0.18,0.131,0.14,12631,0
+ORIQW.US,D,20250923,000000,0.188,0.2369,0.143901,0.1776,20806,0
+ORIQW.US,D,20250924,000000,0.186,0.19,0.1458,0.16713,33738,0
+ORIQW.US,D,20250925,000000,0.15,0.19,0.15,0.1521,178414,0
+ORIQW.US,D,20250926,000000,0.17,0.17,0.1501,0.1501,3648,0
+ORIQW.US,D,20250929,000000,0.1504,0.18,0.1504,0.18,2492,0
+ORIQW.US,D,20250930,000000,0.1501,0.18,0.1501,0.18,11892,0
+ORIQW.US,D,20251001,000000,0.12011,0.18,0.12011,0.165,2641,0
+ORIQW.US,D,20251002,000000,0.1401,0.18,0.129,0.1401,15247,0
+ORIQW.US,D,20251003,000000,0.139,0.1795,0.139,0.1465,4365,0
+ORIQW.US,D,20251006,000000,0.1785,0.1785,0.1317,0.14,6778,0
+ORIQW.US,D,20251007,000000,0.1401,0.18,0.1401,0.174,1533,0
+ORIQW.US,D,20251008,000000,0.1401,0.1814,0.1401,0.18,7470,0
+ORIQW.US,D,20251009,000000,0.1501,0.19,0.1501,0.19,9446,0
+ORIQW.US,D,20251010,000000,0.19,0.19,0.19,0.19,322,0
+ORIQW.US,D,20251013,000000,0.19,0.1906,0.19,0.19,5291,0
+ORIQW.US,D,20251014,000000,0.190001,0.2541,0.190001,0.24,11468,0
+ORIQW.US,D,20251015,000000,0.24,0.26989,0.1908,0.1908,1368,0
+ORIQW.US,D,20251016,000000,0.1919,0.22,0.1918,0.22,765,0
+ORIQW.US,D,20251017,000000,0.1798,0.249899,0.1798,0.235,18421,0
+ORIQW.US,D,20251020,000000,0.23,0.234969,0.22,0.2201,9619,0
+ORIQW.US,D,20251021,000000,0.23,0.2499,0.22,0.2309,42778,0
+ORIQW.US,D,20251022,000000,0.2498,0.2498,0.2498,0.2498,305,0
+ORIQW.US,D,20251023,000000,0.249,0.249,0.2404,0.2404,513,0
+ORIQW.US,D,20251024,000000,0.2492,0.2492,0.2492,0.2492,107,0
+ORIQW.US,D,20251027,000000,0.2491,0.25,0.22,0.25,51384,0
+ORIQW.US,D,20251028,000000,0.25,0.25,0.25,0.25,162,0
+ORIQW.US,D,20251029,000000,0.25,0.25,0.25,0.25,168,0
+ORIQW.US,D,20251030,000000,0.24,0.24,0.24,0.24,304,0
+ORIQW.US,D,20251031,000000,0.232839,0.24,0.232839,0.24,1954,0
+ORIQW.US,D,20251103,000000,0.25,0.25,0.2201,0.2202,3748,0
+ORIQW.US,D,20251104,000000,0.2202,0.2203,0.2201,0.2201,2912,0
+ORIQW.US,D,20251105,000000,0.211359,0.211359,0.2,0.2,1193,0
+ORIQW.US,D,20251106,000000,0.21,0.21,0.21,0.21,2475,0
+ORIQW.US,D,20251107,000000,0.2101,0.2101,0.2101,0.2101,958,0
+ORIQW.US,D,20251110,000000,0.21,0.21,0.21,0.21,391,0
+ORIQW.US,D,20251112,000000,0.22,0.22,0.22,0.22,2786,0
+ORIQW.US,D,20251113,000000,0.2113,0.23,0.2113,0.23,1600,0
+ORIQW.US,D,20251114,000000,0.2299,0.2299,0.2299,0.2299,900,0
+ORIQW.US,D,20251117,000000,0.229999,0.229999,0.229999,0.229999,278,0
+ORIQW.US,D,20251118,000000,0.198,0.2209,0.19,0.2,5800,0
+ORIQW.US,D,20251119,000000,0.2054,0.2054,0.2054,0.2054,429,0
+ORIQW.US,D,20251124,000000,0.2051,0.2051,0.205,0.205,801,0
+ORIQW.US,D,20251125,000000,0.205,0.205,0.205,0.205,780,0
+ORIQW.US,D,20251126,000000,0.1974,0.21,0.197,0.21,786,0
+ORIQW.US,D,20251205,000000,0.2,0.2,0.2,0.2,240948,0
+ORIQW.US,D,20251208,000000,0.1999,0.2,0.1999,0.2,21503,0
+ORIQW.US,D,20251209,000000,0.2,0.2001,0.1954,0.1954,26050,0
+ORIQW.US,D,20251210,000000,0.2,0.2,0.2,0.2,2400,0
+ORIQW.US,D,20251211,000000,0.2,0.2,0.2,0.2,14800,0
+ORIQW.US,D,20251212,000000,0.2,0.2,0.2,0.2,28360,0
+ORIQW.US,D,20251215,000000,0.2,0.2,0.2,0.2,2400,0
+ORIQW.US,D,20251216,000000,0.2,0.2,0.2,0.2,1800,0
+ORIQW.US,D,20251219,000000,0.192,0.195,0.1901,0.1901,3654,0
+ORIQW.US,D,20251222,000000,0.192,0.192,0.192,0.192,100,0
+ORIQW.US,D,20251223,000000,0.192101,0.192101,0.192101,0.192101,120,0
+ORIQW.US,D,20251229,000000,0.1919,0.1919,0.1919,0.1919,117,0
+ORIQW.US,D,20260106,000000,0.2,0.2,0.2,0.2,2500,0
+ORIQW.US,D,20260107,000000,0.2,0.2,0.2,0.2,2600,0
+ORIQW.US,D,20260108,000000,0.2,0.2,0.2,0.2,45306,0
+ORIQW.US,D,20260109,000000,0.2,0.2,0.2,0.2,3428,0
+ORIQW.US,D,20260112,000000,0.21,0.21,0.21,0.21,2800,0
+ORIQW.US,D,20260113,000000,0.2001,0.25,0.2001,0.21,31671,0
+ORIQW.US,D,20260115,000000,0.21,0.21,0.1981,0.21,20419,0
+ORIQW.US,D,20260116,000000,0.2318,0.24,0.2309,0.24,1000,0
+ORIQW.US,D,20260122,000000,0.2457,0.2457,0.2456,0.2456,225,0
+ORIQW.US,D,20260204,000000,0.2178,0.2178,0.2178,0.2178,329,0
+ORIQW.US,D,20260211,000000,0.239899,0.239899,0.239899,0.239899,200,0
+ORIQW.US,D,20260217,000000,0.24,0.24,0.24,0.24,121,0
diff --git a/daily/us/nasdaq stocks/2/orka.us.txt b/daily/us/nasdaq stocks/2/orka.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4240ecafeac0493480f59927bd84fe2c5cd69253
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orka.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORKA.US,D,20050225,000000,725885,761984,722958,751252,4.0293072803883,0
+ORKA.US,D,20050228,000000,756130,772716,733690,758081,6.1989342775204,0
+ORKA.US,D,20050301,000000,752227,772716,736617,750276,2.6345470679462,0
+ORKA.US,D,20050302,000000,755155,761984,736617,760033,3.4094138526362,0
+ORKA.US,D,20050303,000000,764911,766862,733690,743447,3.5643872095742,0
+ORKA.US,D,20050304,000000,732714,753203,681005,700518,4.3392539942643,0
+ORKA.US,D,20050307,000000,683932,721982,681981,684908,3.7193605665123,0
+ORKA.US,D,20050308,000000,699542,699542,658565,678078,2.9444937818222,0
+ORKA.US,D,20050309,000000,673200,680029,639052,651735,4.0293072803883,0
+ORKA.US,D,20050310,000000,657589,663443,641979,656613,3.0994671387602,0
+ORKA.US,D,20050311,000000,644905,658565,641979,648808,4.0293072803883,0
+ORKA.US,D,20050314,000000,653687,697591,643930,681981,5.1141207789544,0
+ORKA.US,D,20050315,000000,684908,689786,660516,674175,3.0994671387602,0
+ORKA.US,D,20050316,000000,665394,680029,652711,668321,3.5643872095742,0
+ORKA.US,D,20050317,000000,668321,669297,647833,655638,0.92984014162806,0
+ORKA.US,D,20050318,000000,637100,696615,620514,694664,5.2690941358924,0
+ORKA.US,D,20050321,000000,695639,695639,643930,651735,4.4942273512023,0
+ORKA.US,D,20050322,000000,657589,660516,620514,631247,3.5643872095742,0
+ORKA.US,D,20050323,000000,634174,651735,621490,634174,1.7047069263181,0
+ORKA.US,D,20050324,000000,637100,651735,633198,638076,2.1696269971321,0
+ORKA.US,D,20050328,000000,633198,637100,627344,637100,1.2397868555041,0
+ORKA.US,D,20050329,000000,640027,645881,626368,641979,2.6345470679462,0
+ORKA.US,D,20050330,000000,638076,641003,624417,640027,1.7047069263181,0
+ORKA.US,D,20050331,000000,636125,644905,619539,634174,2.1696269971321,0
+ORKA.US,D,20050401,000000,639052,659540,622466,655638,4.8041740650783,0
+ORKA.US,D,20050404,000000,642955,651735,616612,624417,7.4387211330245,0
+ORKA.US,D,20050405,000000,623442,655638,619539,655638,8.6785079885286,0
+ORKA.US,D,20050406,000000,653687,699542,647833,684908,6.5088809913964,0
+ORKA.US,D,20050407,000000,678078,717885,663443,714177,3.7193605665123,0
+ORKA.US,D,20050408,000000,721007,721007,667346,675151,3.7193605665123,0
+ORKA.US,D,20050411,000000,668321,668321,643930,653687,2.4795737110082,0
+ORKA.US,D,20050412,000000,643930,673200,624417,666370,3.5643872095742,0
+ORKA.US,D,20050413,000000,671248,672224,641979,659540,0.92984014162806,0
+ORKA.US,D,20050414,000000,666370,668321,633198,639052,2.4795737110082,0
+ORKA.US,D,20050415,000000,643930,657589,632613,645881,3.7193605665123,0
+ORKA.US,D,20050418,000000,645881,662468,628320,629295,1.5497335693801,0
+ORKA.US,D,20050419,000000,625392,634174,616612,626368,2.3246003540702,0
+ORKA.US,D,20050420,000000,630271,630271,609782,612709,2.1696269971321,0
+ORKA.US,D,20050421,000000,613685,630271,611734,624417,2.3246003540702,0
+ORKA.US,D,20050422,000000,630271,636125,611734,624417,1.0848134985661,0
+ORKA.US,D,20050425,000000,622466,632222,613685,623442,2.9444937818222,0
+ORKA.US,D,20050426,000000,624417,630271,609782,626368,3.7193605665123,0
+ORKA.US,D,20050427,000000,616612,617587,596123,612709,9.2984014162806,0
+ORKA.US,D,20050428,000000,606855,635149,592221,599050,1.3947602124421,0
+ORKA.US,D,20050429,000000,601001,609782,561000,568805,9.1434280593426,0
+ORKA.US,D,20050502,000000,568805,601977,561000,583440,1.5497335693801,0
+ORKA.US,D,20050503,000000,575634,632222,575634,619539,4.1842806373263,0
+ORKA.US,D,20050504,000000,625392,631247,607831,618563,1.3947602124421,0
+ORKA.US,D,20050505,000000,622466,648808,620514,636125,1.7047069263181,0
+ORKA.US,D,20050506,000000,639052,644905,634174,637100,0.61989342775204,0
+ORKA.US,D,20050509,000000,638076,638076,616612,621490,2.4795737110082,0
+ORKA.US,D,20050510,000000,623442,626368,583440,623442,2.6345470679462,0
+ORKA.US,D,20050511,000000,625392,627247,598074,617587,1.3947602124421,0
+ORKA.US,D,20050512,000000,607831,623442,596123,602953,1.5497335693801,0
+ORKA.US,D,20050513,000000,604904,624417,572708,602953,2.7895204248842,0
+ORKA.US,D,20050516,000000,622466,626368,607831,612709,1.2397868555041,0
+ORKA.US,D,20050517,000000,617587,622466,599050,619539,1.0848134985661,0
+ORKA.US,D,20050518,000000,616612,634174,609782,616612,1.2397868555041,0
+ORKA.US,D,20050519,000000,622466,672224,615636,668321,3.7193605665123,0
+ORKA.US,D,20050520,000000,671248,686859,638076,659540,1.8596802832561,0
+ORKA.US,D,20050523,000000,646857,677102,643930,653687,2.1696269971321,0
+ORKA.US,D,20050524,000000,658565,667346,644905,662468,1.3947602124421,0
+ORKA.US,D,20050525,000000,667346,693688,660516,664419,1.5497335693801,0
+ORKA.US,D,20050526,000000,668321,738568,661492,711250,8.3685612746526,0
+ORKA.US,D,20050527,000000,721982,739495,713201,733690,2.0146536401941,0
+ORKA.US,D,20050531,000000,745398,745398,707347,723934,2.4795737110082,0
+ORKA.US,D,20050601,000000,731739,732714,710274,726860,1.2397868555041,0
+ORKA.US,D,20050602,000000,721982,736617,704421,711250,1.2397868555041,0
+ORKA.US,D,20050603,000000,717104,729787,696615,700518,2.4795737110082,0
+ORKA.US,D,20050606,000000,695639,698176,678078,681981,1.7047069263181,0
+ORKA.US,D,20050607,000000,688810,720031,665394,669785,1.3947602124421,0
+ORKA.US,D,20050608,000000,667346,685883,643930,653687,1.2397868555041,0
+ORKA.US,D,20050609,000000,645881,673200,644905,670273,1.5497335693801,0
+ORKA.US,D,20050610,000000,672224,685883,672224,679053,1.3947602124421,0
+ORKA.US,D,20050613,000000,679053,679053,657589,669297,1.2397868555041,0
+ORKA.US,D,20050614,000000,664419,686859,662468,684908,1.0848134985661,0
+ORKA.US,D,20050615,000000,691737,691737,677102,686859,1.2397868555041,0
+ORKA.US,D,20050616,000000,687834,717104,683932,717104,3.2544404956982,0
+ORKA.US,D,20050617,000000,722958,741495,709299,741495,3.5643872095742,0
+ORKA.US,D,20050620,000000,746373,756130,732714,753398,3.8743339234503,0
+ORKA.US,D,20050621,000000,759057,767838,751252,756130,2.3246003540702,0
+ORKA.US,D,20050622,000000,759057,766862,753203,763935,3.8743339234503,0
+ORKA.US,D,20050623,000000,761008,765886,751252,761984,1.2397868555041,0
+ORKA.US,D,20050624,000000,751252,775643,736617,775643,8.0586145607766,0
+ORKA.US,D,20050627,000000,776618,776618,758081,765886,1.2397868555041,0
+ORKA.US,D,20050628,000000,763935,775643,761008,775643,1.2397868555041,0
+ORKA.US,D,20050629,000000,779546,779546,767838,778570,1.5497335693801,0
+ORKA.US,D,20050630,000000,774668,780521,752227,754179,1.8596802832561,0
+ORKA.US,D,20050701,000000,744422,755155,717104,733690,2.6345470679462,0
+ORKA.US,D,20050705,000000,737592,754179,731739,742471,1.7047069263181,0
+ORKA.US,D,20050706,000000,746373,767838,741495,742471,0.92984014162806,0
+ORKA.US,D,20050707,000000,735642,755155,735642,750276,1.7047069263181,0
+ORKA.US,D,20050708,000000,740520,814669,740520,792229,3.2544404956982,0
+ORKA.US,D,20050711,000000,794181,806864,775643,804913,2.9444937818222,0
+ORKA.US,D,20050712,000000,804913,858573,798083,849792,4.6492007081403,0
+ORKA.US,D,20050713,000000,843939,864427,839060,848817,2.0146536401941,0
+ORKA.US,D,20050714,000000,854671,862476,831255,839060,1.8596802832561,0
+ORKA.US,D,20050715,000000,825401,856622,825401,843939,2.0146536401941,0
+ORKA.US,D,20050718,000000,853695,853695,824426,828328,1.8596802832561,0
+ORKA.US,D,20050719,000000,837109,841012,809791,817596,1.7047069263181,0
+ORKA.US,D,20050720,000000,812718,905405,808815,897599,8.2135879177146,0
+ORKA.US,D,20050721,000000,902478,911259,868330,900526,4.1842806373263,0
+ORKA.US,D,20050722,000000,902478,902478,865403,897599,3.0994671387602,0
+ORKA.US,D,20050725,000000,897599,902478,873208,886867,1.8596802832561,0
+ORKA.US,D,20050726,000000,894673,926869,883940,926869,1.8596802832561,0
+ORKA.US,D,20050727,000000,928820,928820,886867,907356,1.8596802832561,0
+ORKA.US,D,20050728,000000,907356,926869,889794,914186,1.3947602124421,0
+ORKA.US,D,20050729,000000,916137,926869,888818,892721,1.3947602124421,0
+ORKA.US,D,20050801,000000,893697,904429,883940,894673,3.4094138526362,0
+ORKA.US,D,20050802,000000,897599,910283,878086,910283,2.6345470679462,0
+ORKA.US,D,20050803,000000,909307,922966,894673,918088,2.3246003540702,0
+ORKA.US,D,20050804,000000,926869,938577,878086,886867,3.4094138526362,0
+ORKA.US,D,20050805,000000,865403,892721,828328,840036,3.8743339234503,0
+ORKA.US,D,20050808,000000,842963,863452,830279,856622,1.3947602124421,0
+ORKA.US,D,20050809,000000,855647,878086,855647,855647,1.3947602124421,0
+ORKA.US,D,20050810,000000,862476,870281,815645,823450,2.3246003540702,0
+ORKA.US,D,20050811,000000,827352,847841,815645,838085,2.0146536401941,0
+ORKA.US,D,20050812,000000,828328,833207,806864,810766,1.5497335693801,0
+ORKA.US,D,20050815,000000,814669,848817,814669,848817,1.0848134985661,0
+ORKA.US,D,20050816,000000,841987,843939,829304,829304,1.0848134985661,0
+ORKA.US,D,20050817,000000,829304,841987,816620,835158,0.77486678469005,0
+ORKA.US,D,20050818,000000,832231,873208,819547,846865,1.7047069263181,0
+ORKA.US,D,20050819,000000,841987,854671,836134,836134,1.3947602124421,0
+ORKA.US,D,20050822,000000,844914,855647,836134,847841,0.92984014162806,0
+ORKA.US,D,20050823,000000,842963,892721,842963,881013,3.8743339234503,0
+ORKA.US,D,20050824,000000,857598,897599,857598,890770,4.3392539942643,0
+ORKA.US,D,20050825,000000,891746,910283,880038,902478,1.7047069263181,0
+ORKA.US,D,20050826,000000,909307,910283,861500,899551,1.5497335693801,0
+ORKA.US,D,20050829,000000,893697,914576,879062,907356,1.2397868555041,0
+ORKA.US,D,20050830,000000,914186,917112,897599,905405,1.2397868555041,0
+ORKA.US,D,20050831,000000,898575,915161,892721,915161,1.3947602124421,0
+ORKA.US,D,20050901,000000,908331,956139,903453,946382,4.6492007081403,0
+ORKA.US,D,20050902,000000,955163,965895,930772,959065,2.7895204248842,0
+ORKA.US,D,20050906,000000,963944,970773,938577,953212,3.2544404956982,0
+ORKA.US,D,20050907,000000,953212,970773,941504,970773,1.5497335693801,0
+ORKA.US,D,20050908,000000,965895,971749,953212,958090,1.3947602124421,0
+ORKA.US,D,20050909,000000,966870,997116,957114,980530,3.5643872095742,0
+ORKA.US,D,20050912,000000,985408,995165,951260,988335,2.4795737110082,0
+ORKA.US,D,20050913,000000,983457,987360,952236,981505,1.8596802832561,0
+ORKA.US,D,20050914,000000,975652,982481,958090,965895,1.7047069263181,0
+ORKA.US,D,20050915,000000,963944,993213,961017,980530,2.0146536401941,0
+ORKA.US,D,20050916,000000,986384,1009799,967846,1007848,4.9591474220163,0
+ORKA.US,D,20050919,000000,1004921,1009799,987360,988335,1.5497335693801,0
+ORKA.US,D,20050920,000000,984433,994189,958090,967846,1.5497335693801,0
+ORKA.US,D,20050921,000000,961992,969798,951260,960041,2.0146536401941,0
+ORKA.US,D,20050922,000000,936626,977017,925894,958090,4.9591474220163,0
+ORKA.US,D,20050923,000000,956139,974676,926869,931747,4.3392539942643,0
+ORKA.US,D,20050926,000000,928820,955163,926869,939552,2.1696269971321,0
+ORKA.US,D,20050927,000000,938577,968822,924918,941504,1.5497335693801,0
+ORKA.US,D,20050928,000000,947357,966870,934674,934674,1.3947602124421,0
+ORKA.US,D,20050929,000000,938577,952236,924918,952236,1.7047069263181,0
+ORKA.US,D,20050930,000000,938577,953212,931747,936626,2.3246003540702,0
+ORKA.US,D,20051003,000000,936626,964920,923942,943455,3.2544404956982,0
+ORKA.US,D,20051004,000000,943455,968822,921991,924918,1.5497335693801,0
+ORKA.US,D,20051005,000000,920039,926235,883940,911259,2.7895204248842,0
+ORKA.US,D,20051006,000000,916137,927844,883940,891746,2.4795737110082,0
+ORKA.US,D,20051007,000000,895648,907356,880038,881989,1.2397868555041,0
+ORKA.US,D,20051010,000000,862476,876135,850768,855647,2.7895204248842,0
+ORKA.US,D,20051011,000000,856622,878086,799059,803937,5.8889875636444,0
+ORKA.US,D,20051012,000000,808815,818572,770765,799059,3.7193605665123,0
+ORKA.US,D,20051013,000000,797107,824426,797107,819547,1.7047069263181,0
+ORKA.US,D,20051014,000000,825401,830279,817596,829304,1.8596802832561,0
+ORKA.US,D,20051017,000000,821499,839060,804913,818572,1.8596802832561,0
+ORKA.US,D,20051018,000000,818572,825401,778570,780521,2.4795737110082,0
+ORKA.US,D,20051019,000000,770765,804913,734666,800034,4.9591474220163,0
+ORKA.US,D,20051020,000000,794181,819547,779546,783448,1.7047069263181,0
+ORKA.US,D,20051021,000000,780521,806864,780521,789302,2.0146536401941,0
+ORKA.US,D,20051024,000000,792229,818572,792229,815645,2.1696269971321,0
+ORKA.US,D,20051025,000000,819547,823450,804913,821499,1.5497335693801,0
+ORKA.US,D,20051026,000000,825401,836134,803937,809791,1.8596802832561,0
+ORKA.US,D,20051027,000000,805888,818572,799059,799059,2.0146536401941,0
+ORKA.US,D,20051028,000000,803937,819547,797107,819547,1.3947602124421,0
+ORKA.US,D,20051031,000000,819547,836134,814669,819547,1.5497335693801,0
+ORKA.US,D,20051101,000000,813694,829304,795156,799059,0.92984014162806,0
+ORKA.US,D,20051102,000000,792229,814669,781497,811742,1.5497335693801,0
+ORKA.US,D,20051103,000000,817596,827352,790278,797107,1.5497335693801,0
+ORKA.US,D,20051104,000000,795156,822474,786375,818572,1.7047069263181,0
+ORKA.US,D,20051107,000000,814669,829304,808815,823450,1.8596802832561,0
+ORKA.US,D,20051108,000000,825401,847841,804913,812718,3.0994671387602,0
+ORKA.US,D,20051109,000000,814669,825401,802961,819547,4.9591474220163,0
+ORKA.US,D,20051110,000000,824426,847841,790278,834182,5.8889875636444,0
+ORKA.US,D,20051111,000000,843939,843939,809791,818572,2.9444937818222,0
+ORKA.US,D,20051114,000000,820523,820523,781497,804913,5.2690941358924,0
+ORKA.US,D,20051115,000000,803449,804913,794181,800034,2.3246003540702,0
+ORKA.US,D,20051116,000000,803937,803937,779546,786375,2.1696269971321,0
+ORKA.US,D,20051117,000000,790278,808815,786375,804913,2.7895204248842,0
+ORKA.US,D,20051118,000000,818572,839060,813694,839060,3.5643872095742,0
+ORKA.US,D,20051121,000000,833207,872233,822474,872233,2.6345470679462,0
+ORKA.US,D,20051122,000000,869305,877111,854671,873208,2.3246003540702,0
+ORKA.US,D,20051123,000000,872233,878086,864427,878086,2.4795737110082,0
+ORKA.US,D,20051125,000000,874184,879062,867354,873208,0.92984014162806,0
+ORKA.US,D,20051128,000000,873208,880916,830279,857598,4.4942273512023,0
+ORKA.US,D,20051129,000000,855647,855647,807839,833207,6.3539076344584,0
+ORKA.US,D,20051130,000000,835158,854671,826377,849792,6.0439609205824,0
+ORKA.US,D,20051201,000000,859549,859549,833207,847841,7.2837477760865,0
+ORKA.US,D,20051202,000000,841012,848817,823450,846865,3.8743339234503,0
+ORKA.US,D,20051205,000000,841012,846865,820523,838085,3.8743339234503,0
+ORKA.US,D,20051206,000000,837109,841987,817596,828328,3.4094138526362,0
+ORKA.US,D,20051207,000000,829304,831255,814669,824426,2.4795737110082,0
+ORKA.US,D,20051208,000000,829304,832231,810766,827352,4.3392539942643,0
+ORKA.US,D,20051209,000000,835158,835158,808815,825401,3.0994671387602,0
+ORKA.US,D,20051212,000000,824426,837109,814669,821499,6.6638543483345,0
+ORKA.US,D,20051213,000000,818572,832231,808815,816620,5.1141207789544,0
+ORKA.US,D,20051214,000000,826377,840036,825401,829304,11.158081699537,0
+ORKA.US,D,20051215,000000,826377,838085,801010,807839,3.5643872095742,0
+ORKA.US,D,20051216,000000,800034,809791,800034,804913,5.1141207789544,0
+ORKA.US,D,20051219,000000,809791,813694,775643,780521,2.3246003540702,0
+ORKA.US,D,20051220,000000,778570,809791,773692,789302,3.8743339234503,0
+ORKA.US,D,20051221,000000,795156,814669,794181,807839,3.7193605665123,0
+ORKA.US,D,20051222,000000,802961,840036,802961,834182,2.4795737110082,0
+ORKA.US,D,20051223,000000,834182,844914,827352,828328,1.5497335693801,0
+ORKA.US,D,20051227,000000,832231,844914,812718,819547,1.7047069263181,0
+ORKA.US,D,20051228,000000,825401,826377,807839,811742,1.2397868555041,0
+ORKA.US,D,20051229,000000,809791,814669,796131,800034,2.1696269971321,0
+ORKA.US,D,20051230,000000,793205,802961,786375,791253,2.1696269971321,0
+ORKA.US,D,20060103,000000,801010,845890,796131,832231,4.1842806373263,0
+ORKA.US,D,20060104,000000,839060,886867,833207,879062,4.0293072803883,0
+ORKA.US,D,20060105,000000,1225418,1257615,1174685,1236151,103.52220243459,0
+ORKA.US,D,20060106,000000,1258591,1286885,1237126,1263469,28.82504439047,0
+ORKA.US,D,20060109,000000,1263469,1408841,1263469,1389328,27.27531082109,0
+ORKA.US,D,20060110,000000,1393230,1560067,1370790,1523968,40.603019517759,0
+ORKA.US,D,20060111,000000,1535676,1541529,1434208,1450794,19.681616331127,0
+ORKA.US,D,20060112,000000,1443964,1515821,1443964,1481039,12.397868555041,0
+ORKA.US,D,20060113,000000,1481039,1522992,1477137,1504455,6.3539076344584,0
+ORKA.US,D,20060117,000000,1495674,1495674,1448843,1460551,5.5790408497684,0
+ORKA.US,D,20060118,000000,1454696,1475185,1436159,1459575,3.4094138526362,0
+ORKA.US,D,20060119,000000,1467380,1584946,1458599,1534700,11.313055056475,0
+ORKA.US,D,20060120,000000,1541529,1572750,1500552,1519090,4.1842806373263,0
+ORKA.US,D,20060123,000000,1595190,1630314,1472258,1501528,18.441829475623,0
+ORKA.US,D,20060124,000000,1462502,1479088,1418598,1465429,11.003108342599,0
+ORKA.US,D,20060125,000000,1488844,1512260,1460551,1499577,5.5790408497684,0
+ORKA.US,D,20060126,000000,1492747,1517138,1469331,1475185,5.8889875636444,0
+ORKA.US,D,20060127,000000,1473234,1547383,1466404,1546408,6.3539076344584,0
+ORKA.US,D,20060130,000000,1551286,1590312,1522016,1563969,8.5235346315906,0
+ORKA.US,D,20060131,000000,1620557,1707390,1615679,1673242,55.480461783808,0
+ORKA.US,D,20060201,000000,1685926,1688853,1585434,1654705,9.6083481301567,0
+ORKA.US,D,20060202,000000,1653729,1678121,1609825,1634216,6.8188277052725,0
+ORKA.US,D,20060203,000000,1629338,1629338,1605922,1614703,4.0293072803883,0
+ORKA.US,D,20060206,000000,1621533,1621533,1562018,1584458,5.8889875636444,0
+ORKA.US,D,20060207,000000,1593239,1614703,1571774,1612752,6.9738010622105,0
+ORKA.US,D,20060208,000000,1609825,1701537,1609825,1687877,11.468028413413,0
+ORKA.US,D,20060209,000000,1697634,1795199,1661535,1670316,9.4533747732187,0
+ORKA.US,D,20060210,000000,1668364,1687877,1643973,1664461,4.0293072803883,0
+ORKA.US,D,20060213,000000,1664461,1674218,1647876,1658608,2.0146536401941,0
+ORKA.US,D,20060214,000000,1658608,1740563,1648851,1740563,6.8188277052725,0
+ORKA.US,D,20060215,000000,1743489,1803980,1737635,1800077,8.5235346315906,0
+ORKA.US,D,20060216,000000,1804955,1825444,1772759,1811785,3.8743339234503,0
+ORKA.US,D,20060217,000000,1820566,1820566,1762027,1780564,5.4240674928304,0
+ORKA.US,D,20060221,000000,1796174,1796174,1716171,1720074,3.8743339234503,0
+ORKA.US,D,20060222,000000,1730806,1770808,1694707,1765929,5.1141207789544,0
+ORKA.US,D,20060223,000000,1755197,1756173,1712269,1712269,3.8743339234503,0
+ORKA.US,D,20060224,000000,1708366,1741538,1682999,1714220,5.1141207789544,0
+ORKA.US,D,20060227,000000,1721050,1783491,1706415,1781540,6.6638543483345,0
+ORKA.US,D,20060228,000000,1697634,1732757,1663486,1672267,16.582149192367,0
+ORKA.US,D,20060301,000000,1713244,1760905,1703487,1733733,13.947602124421,0
+ORKA.US,D,20060302,000000,1705927,1757148,1705439,1756173,7.2837477760865,0
+ORKA.US,D,20060303,000000,1749343,1759100,1694707,1695682,5.2690941358924,0
+ORKA.US,D,20060306,000000,1696658,1708366,1638119,1655681,4.6492007081403,0
+ORKA.US,D,20060307,000000,1641046,1686902,1596166,1656656,5.8889875636444,0
+ORKA.US,D,20060308,000000,1649827,1669340,1615679,1641046,3.2544404956982,0
+ORKA.US,D,20060309,000000,1639095,1639095,1569824,1583482,4.1842806373263,0
+ORKA.US,D,20060310,000000,1593727,1630314,1575677,1626411,3.7193605665123,0
+ORKA.US,D,20060313,000000,1639095,1673242,1639095,1654705,3.8743339234503,0
+ORKA.US,D,20060314,000000,1647876,1706415,1640070,1694707,4.6492007081403,0
+ORKA.US,D,20060315,000000,1694707,1723976,1659583,1718122,3.4094138526362,0
+ORKA.US,D,20060316,000000,1716171,1739587,1667389,1675194,3.2544404956982,0
+ORKA.US,D,20060317,000000,1668364,1775686,1658608,1757148,12.087921841165,0
+ORKA.US,D,20060320,000000,1746416,1762027,1707390,1735684,3.4094138526362,0
+ORKA.US,D,20060321,000000,1726903,1734611,1646900,1667389,2.9444937818222,0
+ORKA.US,D,20060322,000000,1660559,1666364,1603971,1609825,4.0293072803883,0
+ORKA.US,D,20060323,000000,1609825,1609825,1530798,1558116,7.4387211330245,0
+ORKA.US,D,20060324,000000,1569824,1569824,1531773,1550311,5.4240674928304,0
+ORKA.US,D,20060327,000000,1556164,1603971,1518114,1579580,7.5936944899625,0
+ORKA.US,D,20060328,000000,1569824,1614703,1533724,1611777,7.1287744191485,0
+ORKA.US,D,20060329,000000,1608850,1656656,1604947,1643973,3.0994671387602,0
+ORKA.US,D,20060330,000000,1652754,1707390,1638119,1704463,4.3392539942643,0
+ORKA.US,D,20060331,000000,1708366,1738611,1696658,1738611,6.3539076344584,0
+ORKA.US,D,20060403,000000,1750319,1770808,1693731,1705439,5.2690941358924,0
+ORKA.US,D,20060404,000000,1697634,1755197,1684950,1747392,4.0293072803883,0
+ORKA.US,D,20060405,000000,1751295,1775686,1717147,1743489,3.5643872095742,0
+ORKA.US,D,20060406,000000,1734708,1752270,1680072,1686902,2.1696269971321,0
+ORKA.US,D,20060407,000000,1699585,1743489,1648851,1651778,2.7895204248842,0
+ORKA.US,D,20060410,000000,1656656,1731782,1648851,1682024,5.2690941358924,0
+ORKA.US,D,20060411,000000,1684950,1698609,1592263,1599093,4.4942273512023,0
+ORKA.US,D,20060412,000000,1600069,1647876,1589337,1626411,2.4795737110082,0
+ORKA.US,D,20060413,000000,1624460,1679096,1592849,1663486,2.6345470679462,0
+ORKA.US,D,20060417,000000,1659583,1686902,1604947,1636168,3.8743339234503,0
+ORKA.US,D,20060418,000000,1642021,1697634,1642021,1696658,3.5643872095742,0
+ORKA.US,D,20060419,000000,1688853,1705439,1669340,1696658,2.7895204248842,0
+ORKA.US,D,20060420,000000,1692755,1714220,1675194,1711293,3.0994671387602,0
+ORKA.US,D,20060421,000000,1723000,1727879,1647876,1678121,4.8041740650783,0
+ORKA.US,D,20060424,000000,1668364,1675194,1646900,1646900,2.6345470679462,0
+ORKA.US,D,20060425,000000,1644948,1654705,1597142,1633241,2.3246003540702,0
+ORKA.US,D,20060426,000000,1639095,1647876,1579580,1584458,2.6345470679462,0
+ORKA.US,D,20060427,000000,1570799,1642997,1548359,1586409,5.7340142067064,0
+ORKA.US,D,20060428,000000,1572750,1609825,1561043,1597142,2.3246003540702,0
+ORKA.US,D,20060501,000000,1609825,1638119,1561043,1563969,2.0146536401941,0
+ORKA.US,D,20060502,000000,1562994,1572750,1492747,1540554,6.1989342775204,0
+ORKA.US,D,20060503,000000,1531773,1575677,1520065,1559091,4.0293072803883,0
+ORKA.US,D,20060504,000000,1551286,1571774,1519090,1553237,3.4094138526362,0
+ORKA.US,D,20060505,000000,1495674,1756173,1467380,1696658,10.848134985661,0
+ORKA.US,D,20060508,000000,1689829,1689829,1633241,1639095,5.1141207789544,0
+ORKA.US,D,20060509,000000,1633241,1633241,1600069,1621533,3.7193605665123,0
+ORKA.US,D,20060510,000000,1616655,1653729,1607874,1632265,2.4795737110082,0
+ORKA.US,D,20060511,000000,1638119,1638119,1554213,1556164,6.3539076344584,0
+ORKA.US,D,20060512,000000,1551286,1565921,1489820,1490796,5.7340142067064,0
+ORKA.US,D,20060515,000000,1488844,1536651,1473234,1528846,3.8743339234503,0
+ORKA.US,D,20060516,000000,1529822,1542505,1510309,1532748,2.3246003540702,0
+ORKA.US,D,20060517,000000,1510309,1518114,1471282,1505430,4.0293072803883,0
+ORKA.US,D,20060518,000000,1512260,1588361,1478112,1480064,4.6492007081403,0
+ORKA.US,D,20060519,000000,1478112,1496650,1402011,1453721,8.0586145607766,0
+ORKA.US,D,20060522,000000,1433232,1453721,1404938,1440062,4.6492007081403,0
+ORKA.US,D,20060523,000000,1449818,1507382,1446891,1450794,4.8041740650783,0
+ORKA.US,D,20060524,000000,1443964,1480064,1380547,1432256,3.8743339234503,0
+ORKA.US,D,20060525,000000,1463477,1535676,1446891,1494698,2.6345470679462,0
+ORKA.US,D,20060526,000000,1496650,1556164,1492747,1552261,4.0293072803883,0
+ORKA.US,D,20060530,000000,1546408,1583482,1510309,1557140,3.0994671387602,0
+ORKA.US,D,20060531,000000,1561043,1626411,1531773,1596166,8.0586145607766,0
+ORKA.US,D,20060601,000000,1593239,1630314,1564945,1630314,4.4942273512023,0
+ORKA.US,D,20060602,000000,1636168,1698609,1620557,1691780,4.1842806373263,0
+ORKA.US,D,20060605,000000,1678121,1686902,1578604,1593239,4.0293072803883,0
+ORKA.US,D,20060606,000000,1596166,1622508,1556164,1615679,4.0293072803883,0
+ORKA.US,D,20060607,000000,1624460,1676169,1568848,1587385,4.8041740650783,0
+ORKA.US,D,20060608,000000,1578604,1609825,1541529,1593239,3.4094138526362,0
+ORKA.US,D,20060609,000000,1604947,1621533,1546408,1546408,2.4795737110082,0
+ORKA.US,D,20060612,000000,1547383,1549335,1472258,1479088,2.4795737110082,0
+ORKA.US,D,20060613,000000,1477137,1502503,1445916,1451769,6.1989342775204,0
+ORKA.US,D,20060614,000000,1457624,1520065,1445916,1496650,4.9591474220163,0
+ORKA.US,D,20060615,000000,1498991,1583482,1498991,1559091,3.5643872095742,0
+ORKA.US,D,20060616,000000,1557140,1594215,1512260,1542505,10.848134985661,0
+ORKA.US,D,20060619,000000,1547383,1551286,1482990,1510309,4.3392539942643,0
+ORKA.US,D,20060620,000000,1515187,1535676,1488844,1514211,2.3246003540702,0
+ORKA.US,D,20060621,000000,1514211,1538603,1511285,1531773,3.4094138526362,0
+ORKA.US,D,20060622,000000,1525919,1540554,1474209,1495674,2.3246003540702,0
+ORKA.US,D,20060623,000000,1488844,1543481,1468356,1522992,2.3246003540702,0
+ORKA.US,D,20060626,000000,1526895,1568848,1498601,1558116,2.0146536401941,0
+ORKA.US,D,20060627,000000,1565921,1565921,1472258,1483966,1.8596802832561,0
+ORKA.US,D,20060628,000000,1485917,1502503,1452745,1495674,3.2544404956982,0
+ORKA.US,D,20060629,000000,1507382,1583482,1464453,1581531,4.0293072803883,0
+ORKA.US,D,20060630,000000,1580556,1639095,1564945,1624460,11.777975127289,0
+ORKA.US,D,20060703,000000,1612752,1662511,1612752,1657632,1.3947602124421,0
+ORKA.US,D,20060705,000000,1642021,1651778,1586409,1649827,2.7895204248842,0
+ORKA.US,D,20060706,000000,1642997,1717147,1642997,1704463,4.4942273512023,0
+ORKA.US,D,20060707,000000,1687877,1698609,1631290,1642021,2.0146536401941,0
+ORKA.US,D,20060710,000000,1648851,1666413,1600069,1607874,2.6345470679462,0
+ORKA.US,D,20060711,000000,1601044,1707390,1595190,1707390,5.2690941358924,0
+ORKA.US,D,20060712,000000,1701537,1717147,1637143,1656656,4.0293072803883,0
+ORKA.US,D,20060713,000000,1645924,1645924,1571774,1581531,5.7340142067064,0
+ORKA.US,D,20060714,000000,1580556,1580556,1515187,1532748,3.2544404956982,0
+ORKA.US,D,20060717,000000,1518114,1545432,1476161,1531773,6.1989342775204,0
+ORKA.US,D,20060718,000000,1536651,1575677,1522992,1562018,4.9591474220163,0
+ORKA.US,D,20060719,000000,1562018,1666413,1554213,1663486,3.7193605665123,0
+ORKA.US,D,20060720,000000,1658608,1677145,1639095,1644948,4.3392539942643,0
+ORKA.US,D,20060721,000000,1635192,1656656,1579580,1644948,4.4942273512023,0
+ORKA.US,D,20060724,000000,1655681,1686902,1635192,1656656,3.7193605665123,0
+ORKA.US,D,20060725,000000,1661535,1673242,1645924,1658608,3.7193605665123,0
+ORKA.US,D,20060726,000000,1642997,1665437,1618606,1652754,4.3392539942643,0
+ORKA.US,D,20060727,000000,1668364,1671291,1602995,1621533,2.6345470679462,0
+ORKA.US,D,20060728,000000,1624460,1687877,1621533,1648851,3.4094138526362,0
+ORKA.US,D,20060731,000000,1634216,1677145,1611777,1658608,3.0994671387602,0
+ORKA.US,D,20060801,000000,1643973,1658608,1606898,1629338,2.4795737110082,0
+ORKA.US,D,20060802,000000,1648851,1650607,1593239,1604947,3.5643872095742,0
+ORKA.US,D,20060803,000000,1586409,1628363,1577629,1595190,2.7895204248842,0
+ORKA.US,D,20060804,000000,1608850,1652754,1558116,1582507,6.6638543483345,0
+ORKA.US,D,20060807,000000,1574702,1625435,1538603,1580556,11.158081699537,0
+ORKA.US,D,20060808,000000,1579580,1621533,1562994,1569824,4.6492007081403,0
+ORKA.US,D,20060809,000000,1590312,1611777,1556164,1566896,4.0293072803883,0
+ORKA.US,D,20060810,000000,1561043,1632265,1555189,1605922,5.7340142067064,0
+ORKA.US,D,20060811,000000,1598117,1633241,1579580,1614703,2.0146536401941,0
+ORKA.US,D,20060814,000000,1627387,1642021,1602459,1605922,2.3246003540702,0
+ORKA.US,D,20060815,000000,1635192,1685926,1624460,1680072,3.7193605665123,0
+ORKA.US,D,20060816,000000,1684950,1742513,1684950,1736660,5.8889875636444,0
+ORKA.US,D,20060817,000000,1724952,1839103,1717147,1839103,6.9738010622105,0
+ORKA.US,D,20060818,000000,1846908,1872276,1776661,1829347,6.3539076344584,0
+ORKA.US,D,20060821,000000,1811785,1820566,1768856,1790321,3.2544404956982,0
+ORKA.US,D,20060822,000000,1802029,1940571,1791296,1892764,10.228241557909,0
+ORKA.US,D,20060823,000000,1901545,1915204,1850811,1893739,3.8743339234503,0
+ORKA.US,D,20060824,000000,1902521,1913253,1855689,1902521,5.4240674928304,0
+ORKA.US,D,20060825,000000,1900569,1965938,1892764,1959108,4.8041740650783,0
+ORKA.US,D,20060828,000000,1971792,2016672,1950328,2010818,5.7340142067064,0
+ORKA.US,D,20060829,000000,2014721,2021550,1922034,1982524,7.4387211330245,0
+ORKA.US,D,20060830,000000,1988378,2023502,1978621,2015696,4.1842806373263,0
+ORKA.US,D,20060831,000000,2013745,2045941,2004964,2020574,4.1842806373263,0
+ORKA.US,D,20060901,000000,2011794,2039112,1979597,2003989,2.3246003540702,0
+ORKA.US,D,20060905,000000,2046917,2046917,1995207,2017647,3.7193605665123,0
+ORKA.US,D,20060906,000000,1994232,2000086,1896667,1903496,5.7340142067064,0
+ORKA.US,D,20060907,000000,1895691,1919107,1840079,1904472,9.4533747732187,0
+ORKA.US,D,20060908,000000,1909350,1953255,1894715,1948376,6.3539076344584,0
+ORKA.US,D,20060911,000000,1940571,1940571,1857641,1883983,3.7193605665123,0
+ORKA.US,D,20060912,000000,1891789,1931790,1861543,1930815,3.4094138526362,0
+ORKA.US,D,20060913,000000,1944473,1947400,1897642,1917155,3.0994671387602,0
+ORKA.US,D,20060914,000000,1918131,1918131,1864470,1896667,2.1696269971321,0
+ORKA.US,D,20060915,000000,1910326,1911302,1804955,1821542,11.313055056475,0
+ORKA.US,D,20060918,000000,1808858,1840079,1791296,1802029,3.8743339234503,0
+ORKA.US,D,20060919,000000,1810809,1814370,1735684,1788369,4.9591474220163,0
+ORKA.US,D,20060920,000000,1804955,1814712,1757148,1774710,3.4094138526362,0
+ORKA.US,D,20060921,000000,1773734,1794223,1746416,1755197,2.7895204248842,0
+ORKA.US,D,20060922,000000,1746416,1769832,1700561,1725928,3.0994671387602,0
+ORKA.US,D,20060925,000000,1740563,1750319,1685926,1724952,3.2544404956982,0
+ORKA.US,D,20060926,000000,1736660,1774710,1725928,1761051,6.6638543483345,0
+ORKA.US,D,20060927,000000,1750319,1789345,1716171,1772759,3.7193605665123,0
+ORKA.US,D,20060928,000000,1775686,1804955,1740563,1755197,3.8743339234503,0
+ORKA.US,D,20060929,000000,1761051,1806907,1760076,1779589,3.7193605665123,0
+ORKA.US,D,20061002,000000,1779589,1794223,1718122,1741538,3.0994671387602,0
+ORKA.US,D,20061003,000000,1730806,1750319,1708366,1723976,1.8596802832561,0
+ORKA.US,D,20061004,000000,1731782,1816273,1723000,1814712,9.9182948440327,0
+ORKA.US,D,20061005,000000,1808858,1819590,1782516,1819590,6.9738010622105,0
+ORKA.US,D,20061006,000000,1823493,1855689,1803004,1836176,4.6492007081403,0
+ORKA.US,D,20061009,000000,1839103,1926912,1836176,1916180,7.9036412038385,0
+ORKA.US,D,20061010,000000,1919107,1950328,1860568,1879105,9.9182948440327,0
+ORKA.US,D,20061011,000000,1869348,1869348,1792272,1815687,3.7193605665123,0
+ORKA.US,D,20061012,000000,1827395,1882032,1814712,1874226,3.5643872095742,0
+ORKA.US,D,20061013,000000,1877154,1884959,1843981,1852763,2.4795737110082,0
+ORKA.US,D,20061016,000000,1855689,1863495,1844957,1853738,2.0146536401941,0
+ORKA.US,D,20061017,000000,1845933,1878129,1840079,1871300,5.4240674928304,0
+ORKA.US,D,20061018,000000,1889837,1923009,1873251,1880081,4.1842806373263,0
+ORKA.US,D,20061019,000000,1878129,1894715,1862519,1877154,2.6345470679462,0
+ORKA.US,D,20061020,000000,1886910,1886910,1834225,1840079,2.7895204248842,0
+ORKA.US,D,20061023,000000,1840079,1856665,1805931,1847884,2.1696269971321,0
+ORKA.US,D,20061024,000000,1849835,1853738,1804955,1821542,2.3246003540702,0
+ORKA.US,D,20061025,000000,1814712,1841055,1811785,1824468,3.0994671387602,0
+ORKA.US,D,20061026,000000,1832274,1839103,1797150,1830322,2.6345470679462,0
+ORKA.US,D,20061027,000000,1819590,1850811,1806907,1814712,2.1696269971321,0
+ORKA.US,D,20061030,000000,1811785,1829347,1786418,1814712,2.3246003540702,0
+ORKA.US,D,20061031,000000,1824468,1852763,1790321,1799102,3.2544404956982,0
+ORKA.US,D,20061101,000000,1794223,1816663,1716171,1740563,2.6345470679462,0
+ORKA.US,D,20061102,000000,1738611,1777637,1713244,1756173,3.7193605665123,0
+ORKA.US,D,20061103,000000,1752270,1759100,1682999,1690804,7.9036412038385,0
+ORKA.US,D,20061106,000000,1695682,1712269,1662511,1685926,7.2837477760865,0
+ORKA.US,D,20061107,000000,1684950,1755197,1684950,1743489,8.9884547024046,0
+ORKA.US,D,20061108,000000,1734708,1770808,1711293,1749343,3.7193605665123,0
+ORKA.US,D,20061109,000000,1758124,1774710,1735684,1750319,5.5790408497684,0
+ORKA.US,D,20061110,000000,1746416,1874226,1746416,1873251,8.8334813454666,0
+ORKA.US,D,20061113,000000,1872276,1918131,1854713,1906423,9.4533747732187,0
+ORKA.US,D,20061114,000000,1914228,1956181,1878617,1956181,6.5088809913964,0
+ORKA.US,D,20061115,000000,1951303,1987402,1950328,1968865,5.7340142067064,0
+ORKA.US,D,20061116,000000,1978621,1979597,1946425,1950328,4.1842806373263,0
+ORKA.US,D,20061117,000000,1943498,1950328,1916180,1921058,4.3392539942643,0
+ORKA.US,D,20061120,000000,1918131,1950328,1902521,1934717,11.468028413413,0
+ORKA.US,D,20061121,000000,1940571,1963987,1907399,1923009,5.8889875636444,0
+ORKA.US,D,20061122,000000,1923009,1923009,1888861,1906423,2.9444937818222,0
+ORKA.US,D,20061124,000000,1889837,1920082,1882032,1898618,0.92984014162806,0
+ORKA.US,D,20061127,000000,1888861,1905447,1857641,1861543,3.5643872095742,0
+ORKA.US,D,20061128,000000,1859592,1869348,1843981,1855689,5.4240674928304,0
+ORKA.US,D,20061129,000000,1863495,1922034,1854713,1915204,11.468028413413,0
+ORKA.US,D,20061130,000000,1912277,1936668,1868373,1873251,4.1842806373263,0
+ORKA.US,D,20061201,000000,1874226,1890813,1819590,1870324,4.6492007081403,0
+ORKA.US,D,20061204,000000,1880081,1914228,1878129,1900569,4.0293072803883,0
+ORKA.US,D,20061205,000000,1960962,1960962,1912277,1918131,5.8889875636444,0
+ORKA.US,D,20061206,000000,1923985,1935693,1898618,1909350,5.4240674928304,0
+ORKA.US,D,20061207,000000,1918131,1930912,1892764,1902521,3.8743339234503,0
+ORKA.US,D,20061208,000000,1901545,1931790,1887886,1907399,3.4094138526362,0
+ORKA.US,D,20061211,000000,359040,399042,326843,395139,925.19094091992,0
+ORKA.US,D,20061212,000000,405871,438068,397090,398066,345.28063925789,0
+ORKA.US,D,20061213,000000,429287,432214,400017,410749,181.31882761747,0
+ORKA.US,D,20061214,000000,414652,419530,401969,402944,85.080372958968,0
+ORKA.US,D,20061215,000000,407822,407822,390261,405871,80.121225536952,0
+ORKA.US,D,20061218,000000,406847,407822,392212,394163,48.971580792411,0
+ORKA.US,D,20061219,000000,393187,395139,378553,388309,44.632326798147,0
+ORKA.US,D,20061220,000000,385382,398066,384407,386358,34.714031954114,0
+ORKA.US,D,20061221,000000,383431,395139,383431,387334,24.020870325392,0
+ORKA.US,D,20061222,000000,385382,387334,380504,384407,18.751776189499,0
+ORKA.US,D,20061226,000000,382456,388309,380504,382456,17.357015977057,0
+ORKA.US,D,20061227,000000,382456,385382,380504,380504,17.511989333995,0
+ORKA.US,D,20061228,000000,380504,393187,379529,390261,26.190497322524,0
+ORKA.US,D,20061229,000000,400017,400017,386358,390261,22.62611011295,0
+ORKA.US,D,20070103,000000,392212,396114,365869,369772,27.740230891904,0
+ORKA.US,D,20070104,000000,385382,388309,374650,380504,26.965364107214,0
+ORKA.US,D,20070105,000000,377577,383431,375626,375626,17.976909404809,0
+ORKA.US,D,20070108,000000,378553,380504,373674,375626,8.5235346315906,0
+ORKA.US,D,20070109,000000,373674,376601,360016,360016,22.936056826826,0
+ORKA.US,D,20070110,000000,360016,374650,359040,371723,30.219804602912,0
+ORKA.US,D,20070111,000000,371723,375626,365869,369772,18.596802832561,0
+ORKA.US,D,20070112,000000,370748,373674,365869,368796,20.301509758879,0
+ORKA.US,D,20070116,000000,370748,394163,369772,385382,26.035523965586,0
+ORKA.US,D,20070117,000000,381480,399042,380504,383431,20.456483115817,0
+ORKA.US,D,20070118,000000,382456,389285,369772,370748,13.482682053607,0
+ORKA.US,D,20070119,000000,371723,377577,364894,364894,16.892095906243,0
+ORKA.US,D,20070122,000000,364894,366845,355137,356113,10.228241557909,0
+ORKA.US,D,20070123,000000,357088,360991,350259,357088,13.327708696669,0
+ORKA.US,D,20070124,000000,358064,361967,350259,352210,11.777975127289,0
+ORKA.US,D,20070125,000000,354161,356113,337575,338551,18.441829475623,0
+ORKA.US,D,20070126,000000,337575,346356,335624,338551,11.468028413413,0
+ORKA.US,D,20070129,000000,340503,342453,326843,327819,28.360124319656,0
+ORKA.US,D,20070130,000000,331722,347332,327819,343429,19.061722903375,0
+ORKA.US,D,20070131,000000,345381,356113,340503,340503,13.482682053607,0
+ORKA.US,D,20070201,000000,341478,349381,340503,341478,19.061722903375,0
+ORKA.US,D,20070202,000000,343429,344405,335624,336600,9.7633214870947,0
+ORKA.US,D,20070205,000000,331722,339527,328795,330746,16.737122549305,0
+ORKA.US,D,20070206,000000,330746,334648,321965,325868,19.371669617251,0
+ORKA.US,D,20070207,000000,329770,329770,320990,324892,16.427175835429,0
+ORKA.US,D,20070208,000000,322940,335624,322940,329770,13.172735339731,0
+ORKA.US,D,20070209,000000,331722,334648,323916,327819,11.777975127289,0
+ORKA.US,D,20070212,000000,321965,326843,314160,315135,14.722468909111,0
+ORKA.US,D,20070213,000000,316111,321965,313184,313184,13.482682053607,0
+ORKA.US,D,20070214,000000,315135,321965,313184,315135,17.666962690933,0
+ORKA.US,D,20070215,000000,315135,316111,303427,310257,22.006216685198,0
+ORKA.US,D,20070216,000000,309282,317087,301477,314160,17.666962690933,0
+ORKA.US,D,20070220,000000,312209,326843,306355,323916,17.511989333995,0
+ORKA.US,D,20070221,000000,321965,336600,317087,327819,18.751776189499,0
+ORKA.US,D,20070222,000000,325868,332697,321965,322940,9.6083481301567,0
+ORKA.US,D,20070223,000000,322940,330746,322940,322940,9.4533747732187,0
+ORKA.US,D,20070226,000000,323916,327819,317087,319038,8.3685612746526,0
+ORKA.US,D,20070227,000000,323916,324892,307330,308306,17.666962690933,0
+ORKA.US,D,20070228,000000,313184,322940,306355,320014,23.865896968454,0
+ORKA.US,D,20070301,000000,313184,332697,310257,332697,23.555950254578,0
+ORKA.US,D,20070302,000000,330746,336600,317087,319038,21.231349900507,0
+ORKA.US,D,20070305,000000,312209,323526,302452,302452,16.427175835429,0
+ORKA.US,D,20070306,000000,307330,320014,302452,309282,14.257548838297,0
+ORKA.US,D,20070307,000000,311233,314160,303427,304403,14.257548838297,0
+ORKA.US,D,20070308,000000,307330,312209,304403,306355,10.073268200971,0
+ORKA.US,D,20070309,000000,309282,311233,300501,304403,11.468028413413,0
+ORKA.US,D,20070312,000000,307330,324892,303427,320014,16.272202478491,0
+ORKA.US,D,20070313,000000,316111,323136,303427,304403,9.7633214870947,0
+ORKA.US,D,20070314,000000,304403,309282,300501,302452,12.552841911979,0
+ORKA.US,D,20070315,000000,304403,309282,302452,308306,6.6638543483345,0
+ORKA.US,D,20070316,000000,307330,313184,296598,296598,25.880550608648,0
+ORKA.US,D,20070319,000000,298549,307330,298549,305379,12.087921841165,0
+ORKA.US,D,20070320,000000,304403,307330,297574,300501,9.4533747732187,0
+ORKA.US,D,20070321,000000,300501,306355,298549,306355,12.087921841165,0
+ORKA.US,D,20070322,000000,305379,308306,299525,299525,11.313055056475,0
+ORKA.US,D,20070323,000000,300501,306355,299525,301477,8.6785079885286,0
+ORKA.US,D,20070326,000000,300501,304403,300501,301477,9.6083481301567,0
+ORKA.US,D,20070327,000000,391236,401969,364894,376601,289.02531068939,0
+ORKA.US,D,20070328,000000,384407,384407,354161,363918,66.173623412531,0
+ORKA.US,D,20070329,000000,368796,370748,348308,352210,28.670071033532,0
+ORKA.US,D,20070330,000000,373674,374650,351235,359040,43.392539942643,0
+ORKA.US,D,20070402,000000,360991,360991,348308,352210,23.710923611516,0
+ORKA.US,D,20070403,000000,353186,357088,349283,353186,19.681616331127,0
+ORKA.US,D,20070404,000000,356113,360016,353186,357088,11.003108342599,0
+ORKA.US,D,20070405,000000,357088,368796,355137,362942,14.877442266049,0
+ORKA.US,D,20070409,000000,431238,569781,425384,554170,666.23046147651,0
+ORKA.US,D,20070410,000000,611734,646857,518071,526852,646.39387178844,0
+ORKA.US,D,20070411,000000,484899,486850,430262,432214,306.69227338032,0
+ORKA.US,D,20070412,000000,419530,453678,408798,426360,126.61323261835,0
+ORKA.US,D,20070413,000000,425384,465386,422457,448800,120.87921841165,0
+ORKA.US,D,20070416,000000,448800,448800,424408,430262,43.857460013457,0
+ORKA.US,D,20070417,000000,431238,443921,430262,432214,40.912966231635,0
+ORKA.US,D,20070418,000000,432214,432214,405871,407822,44.167406727333,0
+ORKA.US,D,20070419,000000,404895,427335,401969,411725,40.448046160821,0
+ORKA.US,D,20070420,000000,422457,422457,401969,405871,27.895204248842,0
+ORKA.US,D,20070423,000000,402944,414652,395139,403920,39.053285948379,0
+ORKA.US,D,20070424,000000,408798,427335,395139,414652,47.576820579969,0
+ORKA.US,D,20070425,000000,412701,412701,404895,408798,23.710923611516,0
+ORKA.US,D,20070426,000000,408798,409774,397090,399042,20.456483115817,0
+ORKA.US,D,20070427,000000,401969,402944,383431,384407,19.836589688065,0
+ORKA.US,D,20070430,000000,386358,389285,363918,365869,24.330817039268,0
+ORKA.US,D,20070501,000000,365869,369772,355137,362942,28.515097676594,0
+ORKA.US,D,20070502,000000,364894,372699,360991,366845,22.781083469888,0
+ORKA.US,D,20070503,000000,373674,374650,357088,358064,19.991563045003,0
+ORKA.US,D,20070504,000000,361967,384407,359040,379529,44.942273512023,0
+ORKA.US,D,20070507,000000,388309,393187,361967,364894,26.965364107214,0
+ORKA.US,D,20070508,000000,361967,364894,347332,352210,23.865896968454,0
+ORKA.US,D,20070509,000000,337575,356113,332697,350259,33.009325027796,0
+ORKA.US,D,20070510,000000,342453,358064,341478,344405,28.205150962718,0
+ORKA.US,D,20070511,000000,345186,358064,341478,346356,12.397868555041,0
+ORKA.US,D,20070514,000000,344405,349283,329770,333673,15.497335693801,0
+ORKA.US,D,20070515,000000,331722,338551,316111,316111,23.865896968454,0
+ORKA.US,D,20070516,000000,344405,347332,329770,337575,61.214475990514,0
+ORKA.US,D,20070517,000000,334648,341478,328795,329770,15.497335693801,0
+ORKA.US,D,20070518,000000,331722,336600,324892,329770,14.877442266049,0
+ORKA.US,D,20070521,000000,329770,341478,329770,334648,14.412522195235,0
+ORKA.US,D,20070522,000000,336600,340503,329965,331722,11.777975127289,0
+ORKA.US,D,20070523,000000,338551,341478,330746,332697,12.087921841165,0
+ORKA.US,D,20070524,000000,331722,337575,327819,329770,11.313055056475,0
+ORKA.US,D,20070525,000000,333673,339527,330746,339527,9.2984014162806,0
+ORKA.US,D,20070529,000000,341478,349283,337575,346356,10.848134985661,0
+ORKA.US,D,20070530,000000,341478,349283,340503,346356,9.7633214870947,0
+ORKA.US,D,20070531,000000,354161,364894,351235,359040,18.286856118685,0
+ORKA.US,D,20070601,000000,360991,366065,348308,350259,16.272202478491,0
+ORKA.US,D,20070604,000000,348308,350259,337575,338551,10.693161628723,0
+ORKA.US,D,20070605,000000,348308,350259,334648,340503,16.427175835429,0
+ORKA.US,D,20070606,000000,338551,340503,332697,335624,10.693161628723,0
+ORKA.US,D,20070607,000000,336600,340503,332697,333673,10.693161628723,0
+ORKA.US,D,20070608,000000,336600,337575,331722,333673,9.4533747732187,0
+ORKA.US,D,20070611,000000,332697,333673,326843,326843,11.158081699537,0
+ORKA.US,D,20070612,000000,328795,330746,317087,318062,13.327708696669,0
+ORKA.US,D,20070613,000000,318062,327819,317087,326843,9.4533747732187,0
+ORKA.US,D,20070614,000000,327819,331722,320014,323916,10.383214914847,0
+ORKA.US,D,20070615,000000,330746,365869,326843,359040,37.968472449813,0
+ORKA.US,D,20070618,000000,360991,361967,351235,355137,12.087921841165,0
+ORKA.US,D,20070619,000000,344405,348308,332697,335624,25.570603894772,0
+ORKA.US,D,20070620,000000,337575,346356,326843,326843,17.666962690933,0
+ORKA.US,D,20070621,000000,326843,334648,326843,332697,12.862788625855,0
+ORKA.US,D,20070622,000000,332697,333673,322940,325868,71.907637619237,0
+ORKA.US,D,20070625,000000,326843,331136,323916,326356,8.2135879177146,0
+ORKA.US,D,20070626,000000,326843,331722,319038,325868,25.72557725171,0
+ORKA.US,D,20070627,000000,258548,284890,248791,266353,70.977797477609,0
+ORKA.US,D,20070628,000000,263426,267329,253669,263426,27.27531082109,0
+ORKA.US,D,20070629,000000,272207,272207,262450,265377,8.6785079885286,0
+ORKA.US,D,20070702,000000,266353,266353,261475,265377,8.2135879177146,0
+ORKA.US,D,20070703,000000,266353,266353,262450,263426,4.1842806373263,0
+ORKA.US,D,20070705,000000,262450,268304,262450,266353,6.8188277052725,0
+ORKA.US,D,20070706,000000,268304,290744,267329,279036,25.105683823958,0
+ORKA.US,D,20070709,000000,294647,295622,273182,282939,7.4387211330245,0
+ORKA.US,D,20070710,000000,281964,282939,275134,277085,8.0586145607766,0
+ORKA.US,D,20070711,000000,279036,280012,272207,272207,8.3685612746526,0
+ORKA.US,D,20070712,000000,273182,277085,266353,274158,13.327708696669,0
+ORKA.US,D,20070713,000000,274158,277085,269280,270256,4.8041740650783,0
+ORKA.US,D,20070716,000000,270256,273182,263670,267329,4.3392539942643,0
+ORKA.US,D,20070717,000000,265377,273182,263426,268304,5.4240674928304,0
+ORKA.US,D,20070718,000000,267329,268304,263426,263426,3.5643872095742,0
+ORKA.US,D,20070719,000000,263426,266353,260499,262450,4.8041740650783,0
+ORKA.US,D,20070720,000000,261475,263426,253669,254157,5.5790408497684,0
+ORKA.US,D,20070723,000000,253669,261231,252694,254645,6.8188277052725,0
+ORKA.US,D,20070724,000000,251718,254645,243913,244888,7.2837477760865,0
+ORKA.US,D,20070725,000000,245864,254645,240986,245864,7.9036412038385,0
+ORKA.US,D,20070726,000000,243913,248791,239035,240986,5.5790408497684,0
+ORKA.US,D,20070727,000000,245864,246840,235132,238059,4.3392539942643,0
+ORKA.US,D,20070730,000000,237083,239035,226351,233181,5.1141207789544,0
+ORKA.US,D,20070731,000000,229278,234156,216595,216595,8.2135879177146,0
+ORKA.US,D,20070801,000000,214643,224497,205862,205862,12.397868555041,0
+ORKA.US,D,20070802,000000,205862,234156,205862,209765,19.371669617251,0
+ORKA.US,D,20070803,000000,210741,211716,199033,208790,10.073268200971,0
+ORKA.US,D,20070806,000000,204887,208790,186349,201960,11.313055056475,0
+ORKA.US,D,20070807,000000,186349,199033,185374,188301,9.9182948440327,0
+ORKA.US,D,20070808,000000,188301,192203,177569,183422,19.681616331127,0
+ORKA.US,D,20070809,000000,165861,172690,156104,160983,37.348579022061,0
+ORKA.US,D,20070810,000000,156104,167812,155129,166836,12.397868555041,0
+ORKA.US,D,20070813,000000,167812,170739,157080,160983,7.4387211330245,0
+ORKA.US,D,20070814,000000,162934,162934,156104,160007,7.1287744191485,0
+ORKA.US,D,20070815,000000,160007,163909,157080,157080,4.6492007081403,0
+ORKA.US,D,20070816,000000,156104,158251,148299,150251,5.7340142067064,0
+ORKA.US,D,20070817,000000,156104,160007,153177,156104,5.1141207789544,0
+ORKA.US,D,20070820,000000,156104,157080,153177,154153,3.0994671387602,0
+ORKA.US,D,20070821,000000,157080,160983,155129,159031,4.6492007081403,0
+ORKA.US,D,20070822,000000,165861,190252,161958,185374,28.05017760578,0
+ORKA.US,D,20070823,000000,188301,204887,186349,202935,17.821936047871,0
+ORKA.US,D,20070824,000000,202935,203911,195130,200984,8.0586145607766,0
+ORKA.US,D,20070827,000000,199033,199033,189277,198057,6.1989342775204,0
+ORKA.US,D,20070828,000000,199033,200984,190252,194155,4.1842806373263,0
+ORKA.US,D,20070829,000000,197082,200984,189277,200009,4.9591474220163,0
+ORKA.US,D,20070830,000000,186349,200984,186349,200984,5.2690941358924,0
+ORKA.US,D,20070831,000000,204887,221473,201960,212692,12.087921841165,0
+ORKA.US,D,20070904,000000,213668,230254,204887,224400,13.482682053607,0
+ORKA.US,D,20070905,000000,224400,229278,211716,213668,6.9738010622105,0
+ORKA.US,D,20070906,000000,216400,221473,212692,218546,4.0293072803883,0
+ORKA.US,D,20070907,000000,218546,226351,211716,226351,5.2690941358924,0
+ORKA.US,D,20070910,000000,228303,228303,213668,215619,4.8041740650783,0
+ORKA.US,D,20070911,000000,218546,218546,211716,214643,2.9444937818222,0
+ORKA.US,D,20070912,000000,213668,217570,208790,212692,2.7895204248842,0
+ORKA.US,D,20070913,000000,216595,216595,200009,201960,4.3392539942643,0
+ORKA.US,D,20070914,000000,200009,215619,200009,215619,3.5643872095742,0
+ORKA.US,D,20070917,000000,217570,217570,202935,205862,3.5643872095742,0
+ORKA.US,D,20070918,000000,205862,213668,202935,211716,3.7193605665123,0
+ORKA.US,D,20070919,000000,211716,219522,206838,209765,4.6492007081403,0
+ORKA.US,D,20070920,000000,210741,210741,202935,203911,4.4942273512023,0
+ORKA.US,D,20070921,000000,203911,207814,203911,207814,1.5497335693801,0
+ORKA.US,D,20070924,000000,204887,206838,200984,200984,1.8596802832561,0
+ORKA.US,D,20070925,000000,200984,209765,199033,202935,3.0994671387602,0
+ORKA.US,D,20070926,000000,200984,202935,198057,200009,2.3246003540702,0
+ORKA.US,D,20070927,000000,205862,209765,201960,203911,4.4942273512023,0
+ORKA.US,D,20070928,000000,202935,208790,198057,200009,2.6345470679462,0
+ORKA.US,D,20071001,000000,197082,208790,195130,206838,5.1141207789544,0
+ORKA.US,D,20071002,000000,204887,208790,200009,203911,3.8743339234503,0
+ORKA.US,D,20071003,000000,200984,207814,199033,204887,3.2544404956982,0
+ORKA.US,D,20071004,000000,202935,205862,199033,199033,1.8596802832561,0
+ORKA.US,D,20071005,000000,200009,212692,200009,205862,4.4942273512023,0
+ORKA.US,D,20071008,000000,204887,214643,204887,208790,4.0293072803883,0
+ORKA.US,D,20071009,000000,210741,216595,206838,213668,3.8743339234503,0
+ORKA.US,D,20071010,000000,212692,216595,205862,212692,3.0994671387602,0
+ORKA.US,D,20071011,000000,210741,215619,204887,205862,3.5643872095742,0
+ORKA.US,D,20071012,000000,204887,207814,200984,207814,2.1696269971321,0
+ORKA.US,D,20071015,000000,207814,212692,205570,212692,4.3392539942643,0
+ORKA.US,D,20071016,000000,212692,212692,207814,209765,2.7895204248842,0
+ORKA.US,D,20071017,000000,209765,211716,201960,203911,3.4094138526362,0
+ORKA.US,D,20071018,000000,200009,205862,197082,200009,3.7193605665123,0
+ORKA.US,D,20071019,000000,200984,203911,179520,183422,8.5235346315906,0
+ORKA.US,D,20071022,000000,182447,191227,182447,189277,4.8041740650783,0
+ORKA.US,D,20071023,000000,185374,187325,180496,182447,2.6345470679462,0
+ORKA.US,D,20071024,000000,180496,184398,174642,181471,4.0293072803883,0
+ORKA.US,D,20071025,000000,184398,184398,163909,171714,8.6785079885286,0
+ORKA.US,D,20071026,000000,172690,175617,166836,170739,2.7895204248842,0
+ORKA.US,D,20071029,000000,168788,180496,168788,179520,4.6492007081403,0
+ORKA.US,D,20071030,000000,207814,207814,182447,184398,6.9738010622105,0
+ORKA.US,D,20071031,000000,183422,191227,180496,186349,2.4795737110082,0
+ORKA.US,D,20071101,000000,181471,185374,175617,179520,3.0994671387602,0
+ORKA.US,D,20071102,000000,176593,182447,173666,177569,4.1842806373263,0
+ORKA.US,D,20071105,000000,175617,176593,166690,167714,4.9591474220163,0
+ORKA.US,D,20071106,000000,165861,173569,154153,156104,8.3685612746526,0
+ORKA.US,D,20071107,000000,153177,163909,151226,153177,5.4240674928304,0
+ORKA.US,D,20071108,000000,156104,157568,151226,153177,5.4240674928304,0
+ORKA.US,D,20071109,000000,153177,161958,150251,151226,3.2544404956982,0
+ORKA.US,D,20071112,000000,154153,155129,149275,150251,2.7895204248842,0
+ORKA.US,D,20071113,000000,149275,154153,147323,149275,2.6345470679462,0
+ORKA.US,D,20071114,000000,152201,154153,146348,148299,5.1141207789544,0
+ORKA.US,D,20071115,000000,148299,151226,143421,144396,4.9591474220163,0
+ORKA.US,D,20071116,000000,143421,147421,139518,140494,6.1989342775204,0
+ORKA.US,D,20071119,000000,142445,144396,136591,136591,4.6492007081403,0
+ORKA.US,D,20071120,000000,139518,139518,127810,129762,5.5790408497684,0
+ORKA.US,D,20071121,000000,129762,130835,122932,125859,6.1989342775204,0
+ORKA.US,D,20071123,000000,124883,131713,124883,127810,1.5497335693801,0
+ORKA.US,D,20071126,000000,128786,141469,128786,129762,5.2690941358924,0
+ORKA.US,D,20071127,000000,130738,132688,124883,124883,4.8041740650783,0
+ORKA.US,D,20071128,000000,126835,154153,124883,148299,12.397868555041,0
+ORKA.US,D,20071129,000000,168788,191227,163909,174642,22.781083469888,0
+ORKA.US,D,20071130,000000,179520,180496,162934,169764,13.482682053607,0
+ORKA.US,D,20071203,000000,172690,188301,169764,182447,7.5936944899625,0
+ORKA.US,D,20071204,000000,179520,200984,179520,200009,17.511989333995,0
+ORKA.US,D,20071205,000000,197082,211716,196106,203911,11.777975127289,0
+ORKA.US,D,20071206,000000,204887,224400,196106,221473,15.497335693801,0
+ORKA.US,D,20071207,000000,219522,223424,200009,206838,13.327708696669,0
+ORKA.US,D,20071210,000000,229278,263426,227327,251718,43.702486656519,0
+ORKA.US,D,20071211,000000,253669,258548,206838,210741,26.345470679462,0
+ORKA.US,D,20071212,000000,236108,239035,220497,226351,19.991563045003,0
+ORKA.US,D,20071213,000000,217570,218546,200984,207814,11.313055056475,0
+ORKA.US,D,20071214,000000,203911,206838,199033,202935,5.2690941358924,0
+ORKA.US,D,20071217,000000,202935,204887,188301,191227,7.5936944899625,0
+ORKA.US,D,20071218,000000,190252,193179,179520,188301,7.2837477760865,0
+ORKA.US,D,20071219,000000,185374,196106,183422,196106,5.5790408497684,0
+ORKA.US,D,20071220,000000,195130,197082,185374,191227,5.7340142067064,0
+ORKA.US,D,20071221,000000,192203,193179,181471,193179,8.0586145607766,0
+ORKA.US,D,20071224,000000,189277,193179,188301,191227,2.7895204248842,0
+ORKA.US,D,20071226,000000,188301,197082,188301,193179,4.6492007081403,0
+ORKA.US,D,20071227,000000,191227,193179,183422,187325,4.1842806373263,0
+ORKA.US,D,20071228,000000,186349,188301,181471,185374,6.5088809913964,0
+ORKA.US,D,20071231,000000,183422,184398,171714,178544,7.4387211330245,0
+ORKA.US,D,20080102,000000,178544,183422,172690,173666,2.7895204248842,0
+ORKA.US,D,20080103,000000,172690,183422,172690,180496,2.9444937818222,0
+ORKA.US,D,20080104,000000,179520,179520,161958,164885,8.5235346315906,0
+ORKA.US,D,20080107,000000,167812,181471,160007,174642,5.2690941358924,0
+ORKA.US,D,20080108,000000,173666,175617,168788,171714,2.3246003540702,0
+ORKA.US,D,20080109,000000,172690,172690,160007,163909,2.9444937818222,0
+ORKA.US,D,20080110,000000,159031,168788,158056,168300,2.4795737110082,0
+ORKA.US,D,20080111,000000,165861,175617,163909,175617,3.4094138526362,0
+ORKA.US,D,20080114,000000,174642,180496,163909,164885,3.8743339234503,0
+ORKA.US,D,20080115,000000,161958,168788,157080,165861,2.9444937818222,0
+ORKA.US,D,20080116,000000,162934,164885,156104,160983,3.7193605665123,0
+ORKA.US,D,20080117,000000,159031,164885,158056,159031,2.9444937818222,0
+ORKA.US,D,20080118,000000,159031,160983,154153,157080,2.4795737110082,0
+ORKA.US,D,20080122,000000,153177,154153,147323,154153,3.5643872095742,0
+ORKA.US,D,20080123,000000,151226,153177,141469,145372,4.9591474220163,0
+ORKA.US,D,20080124,000000,148299,157080,146348,156104,4.8041740650783,0
+ORKA.US,D,20080125,000000,159031,165861,153177,155129,4.6492007081403,0
+ORKA.US,D,20080128,000000,156104,164885,152201,157080,3.0994671387602,0
+ORKA.US,D,20080129,000000,159031,162934,156104,158056,2.1696269971321,0
+ORKA.US,D,20080130,000000,153177,159031,153177,156104,2.9444937818222,0
+ORKA.US,D,20080131,000000,152201,156104,146348,146348,3.7193605665123,0
+ORKA.US,D,20080201,000000,149275,157080,148299,151226,4.4942273512023,0
+ORKA.US,D,20080204,000000,154153,158056,148299,157080,1.8596802832561,0
+ORKA.US,D,20080205,000000,154153,156104,149275,150251,1.3947602124421,0
+ORKA.US,D,20080206,000000,148299,159031,146348,146348,2.9444937818222,0
+ORKA.US,D,20080207,000000,146348,151226,146348,149275,2.9444937818222,0
+ORKA.US,D,20080208,000000,147323,152201,145372,148299,2.0146536401941,0
+ORKA.US,D,20080211,000000,151226,151226,143421,145372,2.6345470679462,0
+ORKA.US,D,20080212,000000,144396,148299,142445,145372,2.7895204248842,0
+ORKA.US,D,20080213,000000,147323,152201,143421,151226,2.9444937818222,0
+ORKA.US,D,20080214,000000,150251,151226,146348,146348,1.2397868555041,0
+ORKA.US,D,20080215,000000,145372,150251,143421,144396,1.8596802832561,0
+ORKA.US,D,20080219,000000,144396,148299,143421,143421,1.7047069263181,0
+ORKA.US,D,20080220,000000,145372,156104,144396,154153,3.8743339234503,0
+ORKA.US,D,20080221,000000,153177,174642,153177,171714,8.9884547024046,0
+ORKA.US,D,20080222,000000,172690,175617,156104,162934,4.6492007081403,0
+ORKA.US,D,20080225,000000,162934,168788,155129,162934,3.5643872095742,0
+ORKA.US,D,20080226,000000,160983,169764,160983,162934,3.2544404956982,0
+ORKA.US,D,20080227,000000,162934,173666,161958,164885,4.3392539942643,0
+ORKA.US,D,20080228,000000,173666,173666,164885,171714,4.3392539942643,0
+ORKA.US,D,20080229,000000,169764,169764,161958,162934,2.6345470679462,0
+ORKA.US,D,20080303,000000,163909,166836,151226,152201,3.8743339234503,0
+ORKA.US,D,20080304,000000,152201,156104,147323,154153,2.0146536401941,0
+ORKA.US,D,20080305,000000,152201,154153,147323,148299,2.1696269971321,0
+ORKA.US,D,20080306,000000,148299,151226,141469,146348,3.7193605665123,0
+ORKA.US,D,20080307,000000,141469,147323,138543,147323,2.9444937818222,0
+ORKA.US,D,20080310,000000,145372,146348,131713,132688,3.8743339234503,0
+ORKA.US,D,20080311,000000,134640,141469,128786,131713,4.1842806373263,0
+ORKA.US,D,20080312,000000,131713,144396,129762,136591,5.5790408497684,0
+ORKA.US,D,20080313,000000,136591,140494,132688,136591,4.4942273512023,0
+ORKA.US,D,20080314,000000,141469,143421,126835,132688,4.9591474220163,0
+ORKA.US,D,20080317,000000,129762,134640,125859,132688,7.5936944899625,0
+ORKA.US,D,20080318,000000,63417.4,78052.1,53660.8,71222.5,71.132770834547,0
+ORKA.US,D,20080319,000000,66344.2,70247,62539.2,64881,12.552841911979,0
+ORKA.US,D,20080320,000000,64392.8,66344.2,61465.9,64392.8,8.5235346315906,0
+ORKA.US,D,20080324,000000,61465.9,68295.6,61465.9,66344.2,5.8889875636444,0
+ORKA.US,D,20080325,000000,67320.2,68149.3,63417.4,67320.2,7.7486678469005,0
+ORKA.US,D,20080326,000000,64392.8,68149.3,64392.8,65368.8,3.8743339234503,0
+ORKA.US,D,20080327,000000,67320.2,67320.2,64392.8,66344.2,2.3246003540702,0
+ORKA.US,D,20080328,000000,66344.2,66344.2,63417.4,63807.7,4.3392539942643,0
+ORKA.US,D,20080331,000000,63417.4,69271,60490.5,69271,7.2837477760865,0
+ORKA.US,D,20080401,000000,66344.2,69271,66344.2,68295.6,14.567495552173,0
+ORKA.US,D,20080402,000000,65564,69271,65368.8,67320.2,5.7340142067064,0
+ORKA.US,D,20080403,000000,65368.8,71222.5,65368.8,68295.6,4.3392539942643,0
+ORKA.US,D,20080404,000000,66344.2,70002.9,66344.2,68295.6,2.7895204248842,0
+ORKA.US,D,20080407,000000,68295.6,76100.7,68295.6,74149.3,8.6785079885286,0
+ORKA.US,D,20080408,000000,75125.3,76003.4,72198.4,74149.3,3.2544404956982,0
+ORKA.US,D,20080409,000000,78052.1,78052.1,73173.9,74149.3,5.7340142067064,0
+ORKA.US,D,20080410,000000,78052.1,80003.5,73173.9,78052.1,2.3246003540702,0
+ORKA.US,D,20080411,000000,79905.7,79905.7,75125.3,79027.6,7.2837477760865,0
+ORKA.US,D,20080414,000000,80003.5,81954.9,66442.1,78052.1,7.5936944899625,0
+ORKA.US,D,20080415,000000,78052.1,79027.6,74149.3,78784,4.9591474220163,0
+ORKA.US,D,20080416,000000,74149.3,80003.5,74149.3,78052.1,3.0994671387602,0
+ORKA.US,D,20080417,000000,78052.1,80003.5,74149.3,78052.1,2.6345470679462,0
+ORKA.US,D,20080418,000000,78930.2,86833.2,78052.1,79027.6,4.6492007081403,0
+ORKA.US,D,20080421,000000,82930.4,83905.8,79027.6,80979,1.5497335693801,0
+ORKA.US,D,20080422,000000,79027.6,83905.8,79027.6,83905.8,1.7047069263181,0
+ORKA.US,D,20080423,000000,82930.4,82930.4,79027.6,80979,2.1696269971321,0
+ORKA.US,D,20080424,000000,80979,81954.9,79027.6,80979,1.0848134985661,0
+ORKA.US,D,20080425,000000,79027.6,81954.9,77076.7,80003.5,2.7895204248842,0
+ORKA.US,D,20080428,000000,77174,80979,77174,79027.6,1.8596802832561,0
+ORKA.US,D,20080429,000000,82930.4,93662.3,80979,84881.8,9.9182948440327,0
+ORKA.US,D,20080430,000000,86833.2,89760.1,80979,89760.1,4.1842806373263,0
+ORKA.US,D,20080501,000000,86833.2,89760.1,85857.2,89760.1,2.3246003540702,0
+ORKA.US,D,20080502,000000,89760.1,92686.9,82930.4,90735.5,1.8596802832561,0
+ORKA.US,D,20080505,000000,88784.1,89711.1,84881.8,86833.2,2.7895204248842,0
+ORKA.US,D,20080506,000000,87808.6,94638.3,84003.7,93662.3,7.4387211330245,0
+ORKA.US,D,20080507,000000,92686.9,94638.3,88784.1,90735.5,7.5936944899625,0
+ORKA.US,D,20080508,000000,92686.9,93662.3,86833.2,86833.2,1.3947602124421,0
+ORKA.US,D,20080509,000000,83905.8,87808.6,82930.4,86833.2,2.6345470679462,0
+ORKA.US,D,20080512,000000,87808.6,90735.5,82930.4,85759.9,1.2397868555041,0
+ORKA.US,D,20080513,000000,81954.9,85857.2,78052.1,82930.4,2.0146536401941,0
+ORKA.US,D,20080514,000000,80003.5,87808.6,80003.5,84881.8,3.0994671387602,0
+ORKA.US,D,20080515,000000,81954.9,87808.6,81954.9,86833.2,1.7047069263181,0
+ORKA.US,D,20080516,000000,83905.8,87808.6,83905.8,87808.6,1.5497335693801,0
+ORKA.US,D,20080519,000000,87808.6,87808.6,81954.9,83905.8,1.5497335693801,0
+ORKA.US,D,20080520,000000,85857.2,85857.2,83905.8,83905.8,0.46492007081403,0
+ORKA.US,D,20080521,000000,83905.8,85857.2,78052.1,82393.7,1.2397868555041,0
+ORKA.US,D,20080522,000000,79027.6,82930.4,78052.1,79222.8,2.1696269971321,0
+ORKA.US,D,20080523,000000,76198.6,79027.6,74149.3,76100.7,1.3947602124421,0
+ORKA.US,D,20080527,000000,76100.7,78052.1,73173.9,74930.1,1.0848134985661,0
+ORKA.US,D,20080528,000000,73271.2,75125.3,72295.8,75125.3,1.5497335693801,0
+ORKA.US,D,20080529,000000,73173.9,75125.3,73173.9,74149.3,0.77486678469005,0
+ORKA.US,D,20080530,000000,73173.9,75320.5,73173.9,75125.3,0.46492007081403,0
+ORKA.US,D,20080602,000000,75125.3,76100.7,71222.5,76100.7,2.3246003540702,0
+ORKA.US,D,20080603,000000,74149.3,76100.7,71368.7,74003,1.7047069263181,0
+ORKA.US,D,20080604,000000,71466.6,72978.7,69271,72198.4,1.5497335693801,0
+ORKA.US,D,20080605,000000,69368.9,72198.4,69271,71222.5,2.1696269971321,0
+ORKA.US,D,20080606,000000,69368.9,70247,66344.2,69271,2.4795737110082,0
+ORKA.US,D,20080609,000000,69271,71125.1,63612.5,64392.8,3.4094138526362,0
+ORKA.US,D,20080610,000000,63417.4,68295.6,63417.4,64392.8,2.1696269971321,0
+ORKA.US,D,20080611,000000,64344.4,66344.2,54636.3,54636.3,2.3246003540702,0
+ORKA.US,D,20080612,000000,58539.1,66344.2,53660.8,58539.1,4.6492007081403,0
+ORKA.US,D,20080613,000000,62441.9,64392.8,59563.5,64392.8,2.3246003540702,0
+ORKA.US,D,20080616,000000,63709.9,68295.6,63709.9,66344.2,1.3947602124421,0
+ORKA.US,D,20080617,000000,67807.9,67807.9,62441.9,63417.4,1.0848134985661,0
+ORKA.US,D,20080618,000000,58539.1,63417.4,56587.7,58539.1,2.6345470679462,0
+ORKA.US,D,20080619,000000,56587.7,58539.1,56587.7,57075.4,1.7047069263181,0
+ORKA.US,D,20080620,000000,56587.7,58539.1,54636.3,54636.3,2.3246003540702,0
+ORKA.US,D,20080623,000000,58539.1,58539.1,53660.8,55221.9,1.3947602124421,0
+ORKA.US,D,20080624,000000,59514.5,60490.5,55612.2,57563.7,0.92984014162806,0
+ORKA.US,D,20080625,000000,55855.8,58539.1,55855.8,55855.8,1.0848134985661,0
+ORKA.US,D,20080626,000000,56587.7,56587.7,53660.8,54636.3,1.2397868555041,0
+ORKA.US,D,20080627,000000,53660.8,55612.2,53660.8,53660.8,1.5497335693801,0
+ORKA.US,D,20080630,000000,53660.8,56587.7,53660.8,54636.3,0.92984014162806,0
+ORKA.US,D,20080701,000000,58539.1,60490.5,55612.2,55612.2,0.77486678469005,0
+ORKA.US,D,20080702,000000,53758.4,59514.5,53758.4,55612.2,1.7047069263181,0
+ORKA.US,D,20080703,000000,55612.2,57563.7,54636.3,56587.7,0.77486678469005,0
+ORKA.US,D,20080707,000000,54734.1,58539.1,54636.3,56587.7,0.77486678469005,0
+ORKA.US,D,20080708,000000,54636.3,58539.1,50733.9,57563.7,2.1696269971321,0
+ORKA.US,D,20080709,000000,58539.1,58539.1,48782.6,54148.6,3.2544404956982,0
+ORKA.US,D,20080710,000000,55612.2,56587.7,50733.9,51709.5,0.92984014162806,0
+ORKA.US,D,20080711,000000,51709.5,73173.9,51709.5,62929.6,4.4942273512023,0
+ORKA.US,D,20080714,000000,63320,72198.4,63320,69271,2.7895204248842,0
+ORKA.US,D,20080715,000000,69271,69271,58539.1,58539.1,1.7047069263181,0
+ORKA.US,D,20080716,000000,58539.1,60490.5,50733.9,56587.7,4.9591474220163,0
+ORKA.US,D,20080717,000000,52685.2,65368.8,52685.2,55612.2,2.9444937818222,0
+ORKA.US,D,20080718,000000,55612.2,61465.9,52685.2,52685.2,6.0439609205824,0
+ORKA.US,D,20080721,000000,54636.3,60392.6,52685.2,53173,4.4942273512023,0
+ORKA.US,D,20080722,000000,58539.1,58539.1,52685.2,52685.2,2.3246003540702,0
+ORKA.US,D,20080723,000000,52831.6,58539.1,52685.2,53660.8,2.4795737110082,0
+ORKA.US,D,20080724,000000,61465.9,61465.9,46831.3,52587.6,17.202042620119,0
+ORKA.US,D,20080725,000000,52587.6,53660.8,47806.9,48294.8,4.0293072803883,0
+ORKA.US,D,20080728,000000,48099.6,53660.8,47806.9,48294.8,1.7047069263181,0
+ORKA.US,D,20080729,000000,47806.9,49758.2,46831.3,48782.6,1.7047069263181,0
+ORKA.US,D,20080730,000000,50733.9,50733.9,37562.6,40977.4,15.342362336863,0
+ORKA.US,D,20080731,000000,43904.3,43904.3,39221.2,41953,8.9884547024046,0
+ORKA.US,D,20080801,000000,43904.3,44880,40977.4,42928.7,10.693161628723,0
+ORKA.US,D,20080804,000000,44782.4,44880,40099.3,42196.9,4.3392539942643,0
+ORKA.US,D,20080805,000000,40977.4,44782.4,40977.4,43904.3,2.3246003540702,0
+ORKA.US,D,20080806,000000,43904.3,44880,42928.7,43904.3,3.5643872095742,0
+ORKA.US,D,20080807,000000,42928.7,43904.3,40001.7,40001.7,3.5643872095742,0
+ORKA.US,D,20080808,000000,42928.7,44880,40001.7,42928.7,11.313055056475,0
+ORKA.US,D,20080811,000000,45855.6,45855.6,40977.4,40977.4,3.2544404956982,0
+ORKA.US,D,20080812,000000,41953,42928.7,39026.1,41953,7.4387211330245,0
+ORKA.US,D,20080813,000000,45855.6,46831.3,41953,42928.7,3.0994671387602,0
+ORKA.US,D,20080814,000000,47806.9,52685.2,44880,49758.2,25.260657180896,0
+ORKA.US,D,20080815,000000,51709.5,51709.5,46831.3,48782.6,3.4094138526362,0
+ORKA.US,D,20080818,000000,48782.6,48782.6,43904.3,45855.6,2.9444937818222,0
+ORKA.US,D,20080819,000000,43904.3,48685,43904.3,44880,1.3947602124421,0
+ORKA.US,D,20080820,000000,43904.3,47806.9,41953,41953,1.3947602124421,0
+ORKA.US,D,20080821,000000,44880,44880,42928.7,42928.7,0.92984014162806,0
+ORKA.US,D,20080822,000000,42928.7,44880,42928.7,44880,0.77486678469005,0
+ORKA.US,D,20080825,000000,44880,46831.3,42928.7,44880,0.92984014162806,0
+ORKA.US,D,20080826,000000,44880,48782.6,43904.3,47806.9,1.7047069263181,0
+ORKA.US,D,20080827,000000,48782.6,49758.2,43904.3,48782.6,2.0146536401941,0
+ORKA.US,D,20080828,000000,48782.6,50733.9,46831.3,47806.9,0.46492007081403,0
+ORKA.US,D,20080829,000000,46831.3,53660.8,46831.3,48294.8,2.6345470679462,0
+ORKA.US,D,20080902,000000,48782.6,52685.2,48782.6,48782.6,1.2397868555041,0
+ORKA.US,D,20080903,000000,48782.6,50733.9,48782.6,50733.9,1.2397868555041,0
+ORKA.US,D,20080904,000000,50733.9,51709.5,48782.6,49758.2,1.2397868555041,0
+ORKA.US,D,20080905,000000,47806.9,51709.5,46831.3,46831.3,1.8596802832561,0
+ORKA.US,D,20080908,000000,44880,49758.2,42050.6,44001.9,1.5497335693801,0
+ORKA.US,D,20080909,000000,43904.3,46831.3,41953,41953,2.7895204248842,0
+ORKA.US,D,20080910,000000,41953,44880,41465.2,41465.2,2.7895204248842,0
+ORKA.US,D,20080911,000000,41953,44880,40001.7,40977.4,3.0994671387602,0
+ORKA.US,D,20080912,000000,42928.7,43904.3,40099.3,40977.4,0.92984014162806,0
+ORKA.US,D,20080915,000000,40001.7,40977.4,39026.1,39513.9,1.5497335693801,0
+ORKA.US,D,20080916,000000,39026.1,40977.4,36099.1,38050.4,2.3246003540702,0
+ORKA.US,D,20080917,000000,36391.8,39026.1,33172.2,34147.8,4.0293072803883,0
+ORKA.US,D,20080918,000000,33172.2,40001.7,33172.2,38050.4,3.4094138526362,0
+ORKA.US,D,20080919,000000,42636,42928.7,39026.1,40977.4,2.9444937818222,0
+ORKA.US,D,20080922,000000,34245.3,42928.7,34245.3,39026.1,0.30994671387602,0
+ORKA.US,D,20080923,000000,38050.4,43416.5,38050.4,40001.7,2.1696269971321,0
+ORKA.US,D,20080924,000000,40977.4,40977.4,36099.1,39026.1,2.0146536401941,0
+ORKA.US,D,20080925,000000,40001.7,45514.2,39026.1,40977.4,18.441829475623,0
+ORKA.US,D,20080926,000000,44587.3,45855.6,41074.9,44880,14.877442266049,0
+ORKA.US,D,20080929,000000,44880,47806.9,37074.8,43806.8,8.5235346315906,0
+ORKA.US,D,20080930,000000,40489.5,44880,39123.6,42928.7,5.2690941358924,0
+ORKA.US,D,20081001,000000,45855.6,45855.6,40977.4,41270.1,3.2544404956982,0
+ORKA.US,D,20081002,000000,43904.3,43904.3,37367.4,39026.1,14.102575481359,0
+ORKA.US,D,20081003,000000,39026.1,40001.7,34245.3,35611.3,2.1696269971321,0
+ORKA.US,D,20081006,000000,35123.5,38245.6,27318.2,38050.4,4.4942273512023,0
+ORKA.US,D,20081007,000000,30245.2,32196.5,27318.2,28781.7,4.4942273512023,0
+ORKA.US,D,20081008,000000,30245.2,32196.5,24488.8,25757.2,3.7193605665123,0
+ORKA.US,D,20081009,000000,29269.5,30245.2,24391.3,24391.3,2.9444937818222,0
+ORKA.US,D,20081010,000000,24391.3,27610.9,20537.5,27318.2,6.6638543483345,0
+ORKA.US,D,20081013,000000,26342.6,39026.1,26342.6,38440.7,5.5790408497684,0
+ORKA.US,D,20081014,000000,39026.1,39416.3,35123.5,38050.4,1.8596802832561,0
+ORKA.US,D,20081015,000000,40977.4,41953,35123.5,36099.1,1.3947602124421,0
+ORKA.US,D,20081016,000000,30342.7,38050.4,30245.2,32196.5,2.1696269971321,0
+ORKA.US,D,20081017,000000,29269.5,38050.4,29269.5,36099.1,0.30994671387602,0
+ORKA.US,D,20081020,000000,38050.4,39026.1,34147.8,36099.1,0.77486678469005,0
+ORKA.US,D,20081021,000000,31220.9,39026.1,31220.9,37562.6,1.7047069263181,0
+ORKA.US,D,20081022,000000,38050.4,39026.1,30245.2,34977.1,0.92984014162806,0
+ORKA.US,D,20081023,000000,32294,37074.8,32196.5,35123.5,1.8596802832561,0
+ORKA.US,D,20081024,000000,33172.2,37074.8,31220.9,33172.2,1.5497335693801,0
+ORKA.US,D,20081027,000000,31318.4,34147.8,26342.6,32196.5,1.5497335693801,0
+ORKA.US,D,20081028,000000,32196.5,34147.8,28293.9,30245.2,0.61989342775204,0
+ORKA.US,D,20081029,000000,34147.8,34147.8,30245.2,33172.2,0.61989342775204,0
+ORKA.US,D,20081030,000000,38050.4,38050.4,30245.2,31220.9,0.61989342775204,0
+ORKA.US,D,20081031,000000,38050.4,38050.4,30245.2,30294,1.7047069263181,0
+ORKA.US,D,20081103,000000,29367.1,35123.5,29269.5,30830.6,2.3246003540702,0
+ORKA.US,D,20081104,000000,31220.9,32196.5,29269.5,31220.9,2.0146536401941,0
+ORKA.US,D,20081105,000000,27318.2,31220.9,27318.2,27318.2,4.6492007081403,0
+ORKA.US,D,20081106,000000,32196.5,32196.5,26342.6,27318.2,3.8743339234503,0
+ORKA.US,D,20081107,000000,27415.8,29269.5,25366.9,26342.6,1.8596802832561,0
+ORKA.US,D,20081110,000000,25366.9,28293.9,25366.9,26342.6,3.8743339234503,0
+ORKA.US,D,20081111,000000,24391.3,27318.2,24391.3,25366.9,3.2544404956982,0
+ORKA.US,D,20081112,000000,28293.9,28293.9,23415.6,25366.9,5.8889875636444,0
+ORKA.US,D,20081113,000000,24391.3,26342.6,24391.3,25366.9,1.8596802832561,0
+ORKA.US,D,20081114,000000,26342.6,33172.2,26147.5,29269.5,3.7193605665123,0
+ORKA.US,D,20081117,000000,31220.9,34147.8,26342.6,29269.5,1.3947602124421,0
+ORKA.US,D,20081118,000000,28293.9,33172.2,26342.6,26342.6,1.0848134985661,0
+ORKA.US,D,20081119,000000,26440.1,32196.5,26342.6,27318.2,1.7047069263181,0
+ORKA.US,D,20081120,000000,32196.5,32196.5,24391.3,26342.6,4.6492007081403,0
+ORKA.US,D,20081121,000000,26342.6,29269.5,24391.3,26342.6,6.6638543483345,0
+ORKA.US,D,20081124,000000,23513.2,30245.2,23513.2,29074.4,2.1696269971321,0
+ORKA.US,D,20081125,000000,30245.2,31220.9,26342.6,28293.9,1.0848134985661,0
+ORKA.US,D,20081126,000000,28293.9,31220.9,27318.2,28293.9,0.46492007081403,0
+ORKA.US,D,20081128,000000,28293.9,30245.2,28293.9,30245.2,0.30994671387602,0
+ORKA.US,D,20081201,000000,30245.2,30245.2,28293.9,28293.9,0.46492007081403,0
+ORKA.US,D,20081202,000000,26342.6,29269.5,26342.6,28781.7,2.3246003540702,0
+ORKA.US,D,20081203,000000,26342.6,31220.9,26342.6,29074.4,0.92984014162806,0
+ORKA.US,D,20081204,000000,27318.2,29269.5,27318.2,28293.9,0.46492007081403,0
+ORKA.US,D,20081205,000000,28293.9,30245.2,27318.2,29269.5,0.77486678469005,0
+ORKA.US,D,20081208,000000,27318.2,29269.5,27318.2,28293.9,1.3947602124421,0
+ORKA.US,D,20081209,000000,28391.4,29269.5,28293.9,28879.3,1.0848134985661,0
+ORKA.US,D,20081210,000000,29367.1,36099.1,29367.1,35123.5,5.5790408497684,0
+ORKA.US,D,20081211,000000,34147.8,37074.8,28293.9,31220.9,2.3246003540702,0
+ORKA.US,D,20081212,000000,32196.5,32196.5,28489,29269.5,1.0848134985661,0
+ORKA.US,D,20081215,000000,29367.1,30245.2,27318.2,29269.5,1.0848134985661,0
+ORKA.US,D,20081216,000000,29269.5,29269.5,27903.6,29269.5,0.30994671387602,0
+ORKA.US,D,20081217,000000,29269.5,32196.5,27367,30245.2,3.8743339234503,0
+ORKA.US,D,20081218,000000,29269.5,31220.9,29269.5,31220.9,2.0146536401941,0
+ORKA.US,D,20081219,000000,31220.9,33172.2,29757.4,30245.2,3.5643872095742,0
+ORKA.US,D,20081222,000000,30245.2,34147.8,30245.2,30830.6,1.0848134985661,0
+ORKA.US,D,20081223,000000,30391.6,33172.2,29269.5,32196.5,3.0994671387602,0
+ORKA.US,D,20081224,000000,33172.2,34147.8,29269.5,31708.7,0.92984014162806,0
+ORKA.US,D,20081226,000000,32294,34147.8,29269.5,30245.2,2.1696269971321,0
+ORKA.US,D,20081229,000000,32196.5,34147.8,29269.5,31220.9,3.2544404956982,0
+ORKA.US,D,20081230,000000,32196.5,33172.2,29415.9,30245.2,1.3947602124421,0
+ORKA.US,D,20081231,000000,30245.2,32196.5,29269.5,29757.4,2.6345470679462,0
+ORKA.US,D,20090102,000000,32196.5,32196.5,29318.3,31220.9,1.2397868555041,0
+ORKA.US,D,20090105,000000,32196.5,32196.5,29806.1,32050.1,1.3947602124421,0
+ORKA.US,D,20090106,000000,31416,32196.5,30245.2,30928.2,0.92984014162806,0
+ORKA.US,D,20090107,000000,30928.2,30928.2,29757.4,30830.6,0.77486678469005,0
+ORKA.US,D,20090108,000000,30928.2,31220.9,30245.2,30733,1.7047069263181,0
+ORKA.US,D,20090109,000000,30245.2,31220.9,29464.7,31123.3,0.61989342775204,0
+ORKA.US,D,20090112,000000,31220.9,32196.5,29269.5,31220.9,0.61989342775204,0
+ORKA.US,D,20090113,000000,30294,31220.9,29513.5,31220.9,0.92984014162806,0
+ORKA.US,D,20090114,000000,29513.5,32196.5,29513.5,30245.2,0.46492007081403,0
+ORKA.US,D,20090115,000000,29513.5,31220.9,28293.9,30245.2,0.92984014162806,0
+ORKA.US,D,20090116,000000,30245.2,31074.5,28391.4,31074.5,0.30994671387602,0
+ORKA.US,D,20090120,000000,29269.5,30245.2,25366.9,28293.9,4.6492007081403,0
+ORKA.US,D,20090121,000000,29269.5,30245.2,22440,27318.2,3.5643872095742,0
+ORKA.US,D,20090122,000000,24391.3,28293.9,24391.3,27318.2,0.15497335693801,0
+ORKA.US,D,20090123,000000,24488.8,27318.2,24391.3,27318.2,2.6345470679462,0
+ORKA.US,D,20090126,000000,27318.2,29269.5,23415.6,24391.3,2.4795737110082,0
+ORKA.US,D,20090127,000000,25366.9,25366.9,19513,21464.3,7.2837477760865,0
+ORKA.US,D,20090128,000000,9756.52,22440,9756.52,21708.2,0.61989342775204,0
+ORKA.US,D,20090129,000000,20976.5,22440,20488.7,22440,8.9884547024046,0
+ORKA.US,D,20090130,000000,24391.3,24830.3,22196.1,24635.2,0.92984014162806,0
+ORKA.US,D,20090202,000000,25610.9,30245.2,24391.3,26342.6,12.397868555041,0
+ORKA.US,D,20090203,000000,30001.3,30245.2,25854.8,28928.1,2.7895204248842,0
+ORKA.US,D,20090204,000000,30245.2,30245.2,28781.7,29269.5,2.4795737110082,0
+ORKA.US,D,20090205,000000,29269.5,29269.5,25366.9,27903.6,2.7895204248842,0
+ORKA.US,D,20090206,000000,25854.8,29269.5,25854.8,28050,0.77486678469005,0
+ORKA.US,D,20090209,000000,26635.3,28050,26586.5,28050,0.92984014162806,0
+ORKA.US,D,20090210,000000,27367,28830.5,27367,27854.8,0.92984014162806,0
+ORKA.US,D,20090211,000000,27806.1,28050,26879.2,27806.1,0.92984014162806,0
+ORKA.US,D,20090212,000000,28830.5,28879.3,27074.3,28781.7,1.3947602124421,0
+ORKA.US,D,20090213,000000,27025.6,28781.7,27025.6,28196.4,0.61989342775204,0
+ORKA.US,D,20090217,000000,26586.5,27806.1,26586.5,27806.1,2.0146536401941,0
+ORKA.US,D,20090218,000000,27806.1,27806.1,26586.5,27074.3,0.77486678469005,0
+ORKA.US,D,20090219,000000,26586.5,27318.2,26342.6,27074.3,5.4240674928304,0
+ORKA.US,D,20090220,000000,26635.3,27562.2,25659.6,26976.8,3.2544404956982,0
+ORKA.US,D,20090223,000000,26537.7,27269.5,26098.7,26342.6,1.2397868555041,0
+ORKA.US,D,20090224,000000,26293.8,26781.6,25854.8,26342.6,2.0146536401941,0
+ORKA.US,D,20090225,000000,26098.7,26781.6,25708.4,25952.3,1.8596802832561,0
+ORKA.US,D,20090226,000000,26342.6,26830.4,26342.6,26342.6,3.5643872095742,0
+ORKA.US,D,20090227,000000,25757.2,26049.9,25757.2,25806,5.4240674928304,0
+ORKA.US,D,20090302,000000,25757.2,26342.6,25415.7,25854.8,2.6345470679462,0
+ORKA.US,D,20090303,000000,25171.8,26245,24781.6,25757.2,7.1287744191485,0
+ORKA.US,D,20090304,000000,25757.2,26245,24440.1,24879.1,0.30994671387602,0
+ORKA.US,D,20090305,000000,24391.3,24537.7,23903.5,24001,1.5497335693801,0
+ORKA.US,D,20090306,000000,23513.2,24049.8,20781.4,21952.2,4.0293072803883,0
+ORKA.US,D,20090309,000000,20781.4,21220.4,18586.2,20196,6.0439609205824,0
+ORKA.US,D,20090310,000000,20391.1,20391.1,19171.6,20098.4,0.77486678469005,0
+ORKA.US,D,20090311,000000,20098.4,20293.5,18537.4,19708.2,1.0848134985661,0
+ORKA.US,D,20090312,000000,19513,19513,19122.7,19366.7,2.0146536401941,0
+ORKA.US,D,20090313,000000,19659.4,20098.4,19025.2,19464.3,4.1842806373263,0
+ORKA.US,D,20090316,000000,19025.2,19513,19025.2,19025.2,1.5497335693801,0
+ORKA.US,D,20090317,000000,19025.2,20244.8,19025.2,19513,2.6345470679462,0
+ORKA.US,D,20090318,000000,19513,19561.8,19074,19513,1.3947602124421,0
+ORKA.US,D,20090319,000000,18586.2,19756.9,18586.2,19513,2.0146536401941,0
+ORKA.US,D,20090320,000000,19513,19903.3,18683.7,19854.5,3.0994671387602,0
+ORKA.US,D,20090323,000000,21854.6,21854.6,19708.2,19756.9,0.15497335693801,0
+ORKA.US,D,20090324,000000,19805.7,19805.7,19610.6,19756.9,3.7193605665123,0
+ORKA.US,D,20090325,000000,19269.1,20879,19220.3,20049.6,1.5497335693801,0
+ORKA.US,D,20090326,000000,19561.8,20098.4,19317.9,20000.9,16.117229121553,0
+ORKA.US,D,20090327,000000,20000.9,20927.7,20000.9,20683.8,0.46492007081403,0
+ORKA.US,D,20090330,000000,21903.4,26293.8,21171.6,23464.4,8.6785079885286,0
+ORKA.US,D,20090331,000000,25562.1,25562.1,23805.9,24488.8,1.7047069263181,0
+ORKA.US,D,20090401,000000,24440.1,24830.3,24391.3,24586.4,4.1842806373263,0
+ORKA.US,D,20090402,000000,24635.2,26537.7,24440.1,26440.1,12.242895198103,0
+ORKA.US,D,20090403,000000,27123.1,28050,26830.4,27610.9,4.4942273512023,0
+ORKA.US,D,20090406,000000,27269.5,28684.2,27269.5,28635.4,1.5497335693801,0
+ORKA.US,D,20090407,000000,27610.9,29123.2,27513.4,27513.4,1.7047069263181,0
+ORKA.US,D,20090408,000000,28050,28489,28050,28489,1.3947602124421,0
+ORKA.US,D,20090409,000000,28391.4,29220.8,26976.8,28489,2.9444937818222,0
+ORKA.US,D,20090413,000000,28293.9,28293.9,26830.4,27562.2,0.92984014162806,0
+ORKA.US,D,20090414,000000,26830.4,29172,26830.4,28050,4.8041740650783,0
+ORKA.US,D,20090415,000000,28098.8,28098.8,27123.1,27757.3,1.3947602124421,0
+ORKA.US,D,20090416,000000,28098.8,28098.8,26391.4,26391.4,2.1696269971321,0
+ORKA.US,D,20090417,000000,26830.4,27318.2,26830.4,27220.7,2.7895204248842,0
+ORKA.US,D,20090420,000000,27659.7,27659.7,25757.2,26830.4,1.5497335693801,0
+ORKA.US,D,20090421,000000,27171.9,29269.5,25952.3,29269.5,2.7895204248842,0
+ORKA.US,D,20090422,000000,29269.5,31464.8,27854.8,30684.3,4.9591474220163,0
+ORKA.US,D,20090423,000000,30537.9,36489.4,30440.3,35806.4,5.5790408497684,0
+ORKA.US,D,20090424,000000,35757.7,45465.3,34147.8,45075.1,18.906749546437,0
+ORKA.US,D,20090427,000000,47806.9,50587.5,46636.1,48782.6,12.707815268917,0
+ORKA.US,D,20090428,000000,49709.5,50002.1,44880,46538.6,17.666962690933,0
+ORKA.US,D,20090429,000000,46343.4,47124,40782.2,47075.2,15.807282407677,0
+ORKA.US,D,20090430,000000,48782.6,48782.6,46392.2,46831.3,5.8889875636444,0
+ORKA.US,D,20090501,000000,47270.3,48197.2,46441,48050.8,3.4094138526362,0
+ORKA.US,D,20090504,000000,48733.8,49904.6,46343.4,47709.4,6.9738010622105,0
+ORKA.US,D,20090505,000000,47563,49465.5,46343.4,48782.6,2.9444937818222,0
+ORKA.US,D,20090506,000000,48928.9,49514.3,48343.5,49221.6,4.1842806373263,0
+ORKA.US,D,20090507,000000,49611.9,50490,48782.6,50490,3.8743339234503,0
+ORKA.US,D,20090508,000000,49660.7,50246.1,48538.7,48685,6.0439609205824,0
+ORKA.US,D,20090511,000000,48880.1,56636.6,48880.1,56636.6,9.7633214870947,0
+ORKA.US,D,20090512,000000,58539.1,61807.4,57368.5,57905.1,16.582149192367,0
+ORKA.US,D,20090513,000000,60832,61807.4,58100.3,61759,7.4387211330245,0
+ORKA.US,D,20090514,000000,61807.4,62197.8,59758.7,62197.8,8.3685612746526,0
+ORKA.US,D,20090515,000000,63320,65612.4,62783.4,65612.4,7.5936944899625,0
+ORKA.US,D,20090518,000000,65466.1,65564,49026.5,62100.5,27.430284178028,0
+ORKA.US,D,20090519,000000,62246.7,64392.8,61027.2,61417,8.6785079885286,0
+ORKA.US,D,20090520,000000,61222.4,61710.1,54636.3,56051,15.497335693801,0
+ORKA.US,D,20090521,000000,54636.3,56100,41465.2,43904.3,38.123445806751,0
+ORKA.US,D,20090522,000000,40294.4,42294.5,39660.3,42099.4,16.427175835429,0
+ORKA.US,D,20090526,000000,42099.4,46928.8,41465.2,43465.3,30.684724673726,0
+ORKA.US,D,20090527,000000,43660.4,46831.3,43660.4,45611.7,21.076376543569,0
+ORKA.US,D,20090528,000000,47758.2,47758.2,42879.9,45465.3,25.260657180896,0
+ORKA.US,D,20090529,000000,45416.6,45416.6,42684.8,45319,23.710923611516,0
+ORKA.US,D,20090601,000000,20391.1,28537.8,19074,25025.5,314.44094122722,0
+ORKA.US,D,20090602,000000,25757.2,25806,23171.7,23513.2,93.603907590558,0
+ORKA.US,D,20090603,000000,23318.1,23366.9,20927.7,21366.8,54.55062164218,0
+ORKA.US,D,20090604,000000,21464.3,21952.2,20586.2,21659.5,28.670071033532,0
+ORKA.US,D,20090605,000000,21854.6,23415.6,21708.2,22293.6,27.27531082109,0
+ORKA.US,D,20090608,000000,23171.7,23171.7,19854.5,19854.5,68.808170480477,0
+ORKA.US,D,20090609,000000,20196,20586.2,19025.2,19317.9,47.731793936907,0
+ORKA.US,D,20090610,000000,20196,20293.5,18927.7,19025.2,36.418738880433,0
+ORKA.US,D,20090611,000000,20000.9,20000.9,18342.2,18732.5,33.47424509861,0
+ORKA.US,D,20090612,000000,18586.2,19513,18586.2,19025.2,22.936056826826,0
+ORKA.US,D,20090615,000000,19513,19513,18634.9,18781.3,17.821936047871,0
+ORKA.US,D,20090616,000000,18488.6,18830.1,17464.2,17513,47.421847223031,0
+ORKA.US,D,20090617,000000,17464.2,17708.1,15951.9,15951.9,23.246003540702,0
+ORKA.US,D,20090618,000000,16342.2,18195.9,14927.5,14927.5,30.994671387602,0
+ORKA.US,D,20090619,000000,14878.7,14976.2,13707.9,14342.1,49.901420934039,0
+ORKA.US,D,20090622,000000,13854.3,14049.4,12927.4,12927.4,13.172735339731,0
+ORKA.US,D,20090623,000000,12976.2,13756.7,12293.2,12585.9,15.652309050739,0
+ORKA.US,D,20090624,000000,12342,14878.7,12195.6,14000.6,43.702486656519,0
+ORKA.US,D,20090625,000000,14634.8,14634.8,13903,14146.9,21.851243328259,0
+ORKA.US,D,20090626,000000,14586,14927.5,14195.7,14244.5,15.807282407677,0
+ORKA.US,D,20090629,000000,15805.6,15805.6,14634.8,14781.1,16.427175835429,0
+ORKA.US,D,20090630,000000,15561.7,15610.4,14293.3,15610.4,17.047069263181,0
+ORKA.US,D,20090701,000000,15854.3,15854.3,14878.7,15317.7,9.2984014162806,0
+ORKA.US,D,20090702,000000,14732.3,15025.1,14390.9,14390.9,10.538188271785,0
+ORKA.US,D,20090706,000000,14146.9,14781.1,13024.9,13268.8,9.2984014162806,0
+ORKA.US,D,20090707,000000,13903,14146.9,13415.2,13659.1,4.8041740650783,0
+ORKA.US,D,20090708,000000,13659.1,13903,12195.6,12195.6,15.807282407677,0
+ORKA.US,D,20090709,000000,12927.4,12927.4,12195.6,12781,8.5235346315906,0
+ORKA.US,D,20090710,000000,12927.4,13122.5,11610.3,11903,14.257548838297,0
+ORKA.US,D,20090713,000000,11707.8,12049.3,11366.4,11415.1,11.777975127289,0
+ORKA.US,D,20090714,000000,11220,11756.6,10732.2,11122.4,17.666962690933,0
+ORKA.US,D,20090715,000000,11659,12878.6,11512.7,12488.3,30.37477795985,0
+ORKA.US,D,20090716,000000,12781,23805.9,12781,18683.7,324.04928935738,0
+ORKA.US,D,20090717,000000,20000.9,22586.4,18488.6,20147.2,174.34502655526,0
+ORKA.US,D,20090720,000000,22781.4,22781.4,20781.4,21464.3,102.12744222215,0
+ORKA.US,D,20090721,000000,22196.1,22196.1,16634.8,17952,196.04129652658,0
+ORKA.US,D,20090722,000000,17756.9,18147.1,16147,17025.1,68.033303695787,0
+ORKA.US,D,20090723,000000,18000.8,18439.8,17122.7,17122.7,49.436500863225,0
+ORKA.US,D,20090724,000000,17756.9,17756.9,17220.3,17610.5,15.187388979925,0
+ORKA.US,D,20090727,000000,17659.3,18878.8,17464.2,18781.3,42.152753087139,0
+ORKA.US,D,20090728,000000,18781.3,20976.5,18634.9,20000.9,58.579928922568,0
+ORKA.US,D,20090729,000000,19952.1,19952.1,18927.7,19513,28.515097676594,0
+ORKA.US,D,20090730,000000,19415.5,20439.9,18537.4,18830.1,40.293072803883,0
+ORKA.US,D,20090731,000000,19025.2,19366.7,18391,19025.2,16.427175835429,0
+ORKA.US,D,20090803,000000,18439.8,19513,18391,19025.2,34.404085240238,0
+ORKA.US,D,20090804,000000,18537.4,19513,18537.4,19317.9,23.865896968454,0
+ORKA.US,D,20090805,000000,19513,19610.6,19025.2,19220.3,14.877442266049,0
+ORKA.US,D,20090806,000000,19756.9,19756.9,18391,18537.4,17.821936047871,0
+ORKA.US,D,20090807,000000,18391,19366.7,18391,18634.9,17.821936047871,0
+ORKA.US,D,20090810,000000,18634.9,19415.5,18634.9,19220.3,14.877442266049,0
+ORKA.US,D,20090811,000000,19269.1,19269.1,17610.5,18439.8,30.994671387602,0
+ORKA.US,D,20090812,000000,18293.5,18391,15854.3,17561.7,45.097246868961,0
+ORKA.US,D,20090813,000000,16927.5,18049.6,16927.5,17659.3,10.848134985661,0
+ORKA.US,D,20090814,000000,17805.6,17805.6,16586.1,17561.7,15.652309050739,0
+ORKA.US,D,20090817,000000,15659.2,16049.5,14781.1,15512.9,25.570603894772,0
+ORKA.US,D,20090818,000000,15366.5,16195.8,15366.5,16098.3,20.921403186631,0
+ORKA.US,D,20090819,000000,16147,16342.2,15220.1,16000.7,30.529751316788,0
+ORKA.US,D,20090820,000000,16000.7,16488.5,16000.7,16195.8,7.4387211330245,0
+ORKA.US,D,20090821,000000,16244.6,16342.2,16049.5,16195.8,16.892095906243,0
+ORKA.US,D,20090824,000000,16098.3,17025.1,16098.3,16781.2,23.555950254578,0
+ORKA.US,D,20090825,000000,16927.5,17317.8,16634.8,17317.8,13.637655410545,0
+ORKA.US,D,20090826,000000,17317.8,17903.2,17269,17561.7,9.6083481301567,0
+ORKA.US,D,20090827,000000,17708.1,17708.1,16634.8,17122.7,6.9738010622105,0
+ORKA.US,D,20090828,000000,17269,17366.6,16586.1,16586.1,4.9591474220163,0
+ORKA.US,D,20090831,000000,16830,17220.3,16390.9,16390.9,11.623001770351,0
+ORKA.US,D,20090901,000000,16586.1,17073.9,15610.4,15708,21.076376543569,0
+ORKA.US,D,20090902,000000,15610.4,16342.2,15610.4,16293.4,15.032415622987,0
+ORKA.US,D,20090903,000000,16683.6,17317.8,15659.2,16098.3,6.8188277052725,0
+ORKA.US,D,20090904,000000,16439.7,16781.2,15708,16781.2,14.102575481359,0
+ORKA.US,D,20090908,000000,16244.6,16586.1,15854.3,16488.5,3.7193605665123,0
+ORKA.US,D,20090909,000000,16439.7,16830,16098.3,16488.5,5.2690941358924,0
+ORKA.US,D,20090910,000000,16342.2,16488.5,16342.2,16488.5,6.0439609205824,0
+ORKA.US,D,20090911,000000,16293.4,17073.9,16098.3,16683.6,18.906749546437,0
+ORKA.US,D,20090914,000000,16878.8,17561.7,16439.7,17464.2,16.117229121553,0
+ORKA.US,D,20090915,000000,17659.3,17854.4,17073.9,17513,9.7633214870947,0
+ORKA.US,D,20090916,000000,17610.5,18244.7,17317.8,18195.9,17.511989333995,0
+ORKA.US,D,20090917,000000,18293.5,18683.7,18049.6,18439.8,13.947602124421,0
+ORKA.US,D,20090918,000000,18586.2,18732.5,18195.9,18634.9,9.2984014162806,0
+ORKA.US,D,20090921,000000,18634.9,18781.3,18439.8,18732.5,5.8889875636444,0
+ORKA.US,D,20090922,000000,18586.2,18781.3,18049.6,18195.9,9.7633214870947,0
+ORKA.US,D,20090923,000000,18293.5,18732.5,18195.9,18439.8,5.7340142067064,0
+ORKA.US,D,20090924,000000,18098.3,18195.9,17073.9,17854.4,12.087921841165,0
+ORKA.US,D,20090925,000000,17415.4,17805.6,17317.8,17756.9,5.7340142067064,0
+ORKA.US,D,20090928,000000,17805.6,17805.6,17366.6,17561.7,3.8743339234503,0
+ORKA.US,D,20090929,000000,17561.7,17561.7,17171.4,17561.7,3.4094138526362,0
+ORKA.US,D,20090930,000000,17415.4,17415.4,16927.5,17220.3,7.5936944899625,0
+ORKA.US,D,20091001,000000,17220.3,17317.8,16244.6,16342.2,13.017761982793,0
+ORKA.US,D,20091002,000000,16293.4,16293.4,15659.2,15951.9,10.848134985661,0
+ORKA.US,D,20091005,000000,15951.9,15951.9,15366.5,15951.9,4.3392539942643,0
+ORKA.US,D,20091006,000000,16195.8,16293.4,15610.4,15903.1,5.8889875636444,0
+ORKA.US,D,20091007,000000,15903.1,15903.1,15464.1,15756.8,2.9444937818222,0
+ORKA.US,D,20091008,000000,15854.3,16586.1,15854.3,16537.3,8.9884547024046,0
+ORKA.US,D,20091009,000000,16586.1,16586.1,16293.4,16390.9,3.8743339234503,0
+ORKA.US,D,20091012,000000,16244.6,16586.1,15854.3,16293.4,4.0293072803883,0
+ORKA.US,D,20091013,000000,16390.9,16390.9,15854.3,16195.8,4.4942273512023,0
+ORKA.US,D,20091014,000000,16195.8,16586.1,15854.3,16244.6,5.1141207789544,0
+ORKA.US,D,20091015,000000,16147,16488.5,15903.1,16147,6.0439609205824,0
+ORKA.US,D,20091016,000000,16098.3,16244.6,15903.1,16098.3,2.6345470679462,0
+ORKA.US,D,20091019,000000,16098.3,16293.4,15951.9,16195.8,2.0146536401941,0
+ORKA.US,D,20091020,000000,16098.3,16244.6,15610.4,15903.1,4.0293072803883,0
+ORKA.US,D,20091021,000000,15708,16049.5,15122.6,15122.6,5.2690941358924,0
+ORKA.US,D,20091022,000000,15269,15415.3,14976.2,15073.8,3.5643872095742,0
+ORKA.US,D,20091023,000000,15171.4,15366.5,14878.7,15025.1,2.3246003540702,0
+ORKA.US,D,20091026,000000,15122.6,15512.9,14634.8,14878.7,8.9884547024046,0
+ORKA.US,D,20091027,000000,14829.9,15269,13317.7,13903,9.2984014162806,0
+ORKA.US,D,20091028,000000,13707.9,14000.6,12976.2,13171.3,5.2690941358924,0
+ORKA.US,D,20091029,000000,13171.3,13805.5,13171.3,13415.2,7.1287744191485,0
+ORKA.US,D,20091030,000000,13659.1,13854.3,13415.2,13464,1.7047069263181,0
+ORKA.US,D,20091102,000000,13561.6,13610.4,12781,13024.9,3.2544404956982,0
+ORKA.US,D,20091103,000000,13024.9,13171.3,12781,12927.4,2.4795737110082,0
+ORKA.US,D,20091104,000000,13415.2,13415.2,12976.2,13171.3,1.2397868555041,0
+ORKA.US,D,20091105,000000,13171.3,13220.1,13024.9,13171.3,1.5497335693801,0
+ORKA.US,D,20091106,000000,13171.3,13659.1,13171.3,13659.1,1.5497335693801,0
+ORKA.US,D,20091109,000000,13659.1,13854.3,13415.2,13707.9,1.5497335693801,0
+ORKA.US,D,20091110,000000,13366.4,13659.1,13317.7,13659.1,1.2397868555041,0
+ORKA.US,D,20091111,000000,13415.2,13561.6,13415.2,13512.8,1.2397868555041,0
+ORKA.US,D,20091112,000000,13512.8,13512.8,12195.6,12829.8,18.596802832561,0
+ORKA.US,D,20091113,000000,12634.7,12781,12195.6,12634.7,4.4942273512023,0
+ORKA.US,D,20091116,000000,12683.5,12781,11854.2,12634.7,5.1141207789544,0
+ORKA.US,D,20091117,000000,12634.7,12683.5,11854.2,12537.1,11.003108342599,0
+ORKA.US,D,20091118,000000,12585.9,12634.7,12098.1,12195.6,5.8889875636444,0
+ORKA.US,D,20091119,000000,12146.9,12146.9,11366.4,11756.6,5.4240674928304,0
+ORKA.US,D,20091120,000000,11659,11707.8,10780.9,10976.1,8.2135879177146,0
+ORKA.US,D,20091123,000000,14049.4,21952.2,13415.2,21074.1,729.30461775028,0
+ORKA.US,D,20091124,000000,19317.9,19854.5,16683.6,17464.2,234.31971569027,0
+ORKA.US,D,20091125,000000,17659.3,17659.3,15464.1,16000.7,71.442717548423,0
+ORKA.US,D,20091127,000000,15366.5,16098.3,14439.6,15708,50.366341004853,0
+ORKA.US,D,20091130,000000,15951.9,17073.9,14732.3,14781.1,33.009325027796,0
+ORKA.US,D,20091201,000000,14732.3,14829.9,13610.4,13951.8,56.87522199625,0
+ORKA.US,D,20091202,000000,13854.3,14342.1,12781,13707.9,32.854351670858,0
+ORKA.US,D,20091203,000000,13854.3,14781.1,13756.7,14049.4,15.342362336863,0
+ORKA.US,D,20091204,000000,13951.8,14586,13610.4,13951.8,14.567495552173,0
+ORKA.US,D,20091207,000000,14146.9,14537.2,13659.1,14342.1,15.807282407677,0
+ORKA.US,D,20091208,000000,14342.1,14586,13805.5,14098.2,6.1989342775204,0
+ORKA.US,D,20091209,000000,14049.4,14244.5,13756.7,14146.9,5.7340142067064,0
+ORKA.US,D,20091210,000000,13951.8,14586,13951.8,14098.2,17.047069263181,0
+ORKA.US,D,20091211,000000,14000.6,14390.9,13659.1,14342.1,14.722468909111,0
+ORKA.US,D,20091214,000000,14098.2,14439.6,13903,14098.2,4.6492007081403,0
+ORKA.US,D,20091215,000000,14342.1,14439.6,13707.9,14342.1,17.976909404809,0
+ORKA.US,D,20091216,000000,14244.5,15854.3,14049.4,15708,29.444937818222,0
+ORKA.US,D,20091217,000000,15708,15903.1,14878.7,15220.1,17.202042620119,0
+ORKA.US,D,20091218,000000,15317.7,15610.4,14634.8,15512.9,14.567495552173,0
+ORKA.US,D,20091221,000000,15561.7,16000.7,14781.1,15171.4,9.1434280593426,0
+ORKA.US,D,20091222,000000,14878.7,15317.7,14537.2,14829.9,5.2690941358924,0
+ORKA.US,D,20091223,000000,15122.6,15561.7,14634.8,15512.9,13.947602124421,0
+ORKA.US,D,20091224,000000,15464.1,15512.9,14976.2,15366.5,4.6492007081403,0
+ORKA.US,D,20091228,000000,15073.8,15366.5,14829.9,15366.5,6.3539076344584,0
+ORKA.US,D,20091229,000000,15366.5,16781.2,15122.6,16000.7,10.693161628723,0
+ORKA.US,D,20091230,000000,15805.6,15951.9,15366.5,15561.7,4.3392539942643,0
+ORKA.US,D,20091231,000000,15659.2,16000.7,15464.1,15903.1,7.7486678469005,0
+ORKA.US,D,20100104,000000,15756.8,16098.3,15464.1,16000.7,8.9884547024046,0
+ORKA.US,D,20100105,000000,16098.3,16098.3,15464.1,15805.6,6.6638543483345,0
+ORKA.US,D,20100106,000000,15708,15903.1,15512.9,15805.6,8.9884547024046,0
+ORKA.US,D,20100107,000000,15659.2,16195.8,15561.7,16049.5,8.9884547024046,0
+ORKA.US,D,20100108,000000,15854.3,16439.7,15708,16098.3,5.4240674928304,0
+ORKA.US,D,20100111,000000,16781.2,17073.9,16293.4,16927.5,15.962255764615,0
+ORKA.US,D,20100112,000000,16586.1,17025.1,15805.6,16195.8,5.7340142067064,0
+ORKA.US,D,20100113,000000,16781.2,16781.2,15951.9,16488.5,3.2544404956982,0
+ORKA.US,D,20100114,000000,16586.1,16586.1,16000.7,16244.6,2.0146536401941,0
+ORKA.US,D,20100115,000000,16147,16147,15269,15805.6,8.6785079885286,0
+ORKA.US,D,20100119,000000,15512.9,15756.8,14927.5,15366.5,8.6785079885286,0
+ORKA.US,D,20100120,000000,15366.5,15512.9,15025.1,15171.4,7.5936944899625,0
+ORKA.US,D,20100121,000000,15561.7,15561.7,14244.5,14781.1,4.1842806373263,0
+ORKA.US,D,20100122,000000,15073.8,15073.8,13951.8,14195.7,5.2690941358924,0
+ORKA.US,D,20100125,000000,14098.2,14439.6,13903,14049.4,2.0146536401941,0
+ORKA.US,D,20100126,000000,13951.8,14537.2,13903,14098.2,4.6492007081403,0
+ORKA.US,D,20100127,000000,14000.6,14244.5,13659.1,13805.5,4.1842806373263,0
+ORKA.US,D,20100128,000000,14049.4,14049.4,13268.8,13512.8,3.5643872095742,0
+ORKA.US,D,20100129,000000,13951.8,14293.3,13317.7,14293.3,4.8041740650783,0
+ORKA.US,D,20100201,000000,14586,14586,13903,14342.1,6.6638543483345,0
+ORKA.US,D,20100202,000000,14781.1,14781.1,13561.6,14244.5,1.5497335693801,0
+ORKA.US,D,20100203,000000,14244.5,14390.9,13903,14049.4,2.3246003540702,0
+ORKA.US,D,20100204,000000,13903,14146.9,13415.2,13512.8,9.9182948440327,0
+ORKA.US,D,20100205,000000,13415.2,13561.6,13073.8,13317.7,5.4240674928304,0
+ORKA.US,D,20100208,000000,13610.4,14195.7,13561.6,14098.2,2.4795737110082,0
+ORKA.US,D,20100209,000000,14342.1,14732.3,13464,14000.6,5.4240674928304,0
+ORKA.US,D,20100210,000000,13659.1,13951.8,13610.4,13903,2.3246003540702,0
+ORKA.US,D,20100211,000000,13707.9,14049.4,13464,13805.5,4.4942273512023,0
+ORKA.US,D,20100212,000000,13951.8,14634.8,13464,14634.8,2.9444937818222,0
+ORKA.US,D,20100216,000000,14537.2,14829.9,13659.1,14390.9,3.0994671387602,0
+ORKA.US,D,20100217,000000,14146.9,14878.7,14098.2,14390.9,2.1696269971321,0
+ORKA.US,D,20100218,000000,14146.9,14586,14146.9,14488.4,0.77486678469005,0
+ORKA.US,D,20100219,000000,14195.7,14537.2,14146.9,14488.4,1.5497335693801,0
+ORKA.US,D,20100222,000000,14293.3,14683.5,14146.9,14488.4,1.7047069263181,0
+ORKA.US,D,20100223,000000,14342.1,14390.9,14146.9,14390.9,0.92984014162806,0
+ORKA.US,D,20100224,000000,14293.3,14390.9,14146.9,14390.9,1.8596802832561,0
+ORKA.US,D,20100225,000000,14146.9,14634.8,14146.9,14537.2,1.0848134985661,0
+ORKA.US,D,20100226,000000,14390.9,14878.7,14390.9,14537.2,1.7047069263181,0
+ORKA.US,D,20100301,000000,14829.9,15561.7,13903,14634.8,3.2544404956982,0
+ORKA.US,D,20100302,000000,14634.8,14878.7,14488.4,14634.8,2.9444937818222,0
+ORKA.US,D,20100303,000000,14781.1,14878.7,14586,14829.9,2.3246003540702,0
+ORKA.US,D,20100304,000000,14878.7,14878.7,14537.2,14781.1,2.4795737110082,0
+ORKA.US,D,20100305,000000,14683.5,15073.8,14634.8,14781.1,1.0848134985661,0
+ORKA.US,D,20100308,000000,14634.8,14683.5,14049.4,14537.2,3.4094138526362,0
+ORKA.US,D,20100309,000000,14390.9,14634.8,13415.2,14146.9,4.4942273512023,0
+ORKA.US,D,20100310,000000,14049.4,14195.7,13659.1,13903,2.0146536401941,0
+ORKA.US,D,20100311,000000,13659.1,13903,13659.1,13854.3,3.8743339234503,0
+ORKA.US,D,20100312,000000,13659.1,14098.2,13659.1,13903,3.0994671387602,0
+ORKA.US,D,20100315,000000,14049.4,14390.9,13805.5,13951.8,1.5497335693801,0
+ORKA.US,D,20100316,000000,13951.8,14098.2,13659.1,14000.6,4.0293072803883,0
+ORKA.US,D,20100317,000000,13659.1,13951.8,13561.6,13610.4,4.8041740650783,0
+ORKA.US,D,20100318,000000,13610.4,13756.7,12927.4,13512.8,12.707815268917,0
+ORKA.US,D,20100319,000000,13171.3,13756.7,12781,13366.4,2.6345470679462,0
+ORKA.US,D,20100322,000000,13366.4,13707.9,13366.4,13610.4,4.1842806373263,0
+ORKA.US,D,20100323,000000,13512.8,13610.4,12683.5,13171.3,12.862788625855,0
+ORKA.US,D,20100324,000000,13122.5,13122.5,12683.5,12878.6,4.3392539942643,0
+ORKA.US,D,20100325,000000,12927.4,13317.7,12781,12927.4,2.3246003540702,0
+ORKA.US,D,20100326,000000,16195.8,45026.3,16195.8,40099.3,10193.527525955,0
+ORKA.US,D,20100329,000000,39952.9,40294.4,27464.6,27806.1,4014.1198914084,0
+ORKA.US,D,20100330,000000,27318.2,30391.6,26098.7,27074.3,1809.933835679,0
+ORKA.US,D,20100331,000000,26879.2,29172,25366.9,26586.5,1237.46225515,0
+ORKA.US,D,20100401,000000,26830.4,27464.6,23952.2,24293.7,543.02664271079,0
+ORKA.US,D,20100405,000000,23805.9,26196.2,23366.9,23659.6,622.83792153386,0
+ORKA.US,D,20100406,000000,24976.7,26976.8,23464.4,24879.1,494.05506191838,0
+ORKA.US,D,20100407,000000,24635.2,26635.3,24635.2,25074.3,207.19937822612,0
+ORKA.US,D,20100408,000000,25074.3,28001.2,24879.1,25903.5,695.98534600861,0
+ORKA.US,D,20100409,000000,26342.6,26781.6,25610.9,25659.6,134.67184717913,0
+ORKA.US,D,20100412,000000,25854.8,26245,24635.2,25074.3,154.81838358107,0
+ORKA.US,D,20100413,000000,25123,25366.9,23610.8,24391.3,162.56705142797,0
+ORKA.US,D,20100414,000000,24196.1,25025.5,23903.5,24342.5,81.670959106332,0
+ORKA.US,D,20100415,000000,24684,24684,23659.6,23708.3,66.638543483345,0
+ORKA.US,D,20100416,000000,23708.3,23708.3,21805.8,21805.8,162.2571047141,0
+ORKA.US,D,20100419,000000,22781.4,22781.4,21708.2,22293.6,54.240674928304,0
+ORKA.US,D,20100420,000000,22098.5,22342.4,21366.8,21854.6,58.734902279506,0
+ORKA.US,D,20100421,000000,22098.5,22098.5,20732.6,20830.1,71.752664262299,0
+ORKA.US,D,20100422,000000,20976.5,21464.3,20049.6,20147.2,66.018650055593,0
+ORKA.US,D,20100423,000000,20879,29562.2,20049.6,25757.2,2658.5679382716,0
+ORKA.US,D,20100426,000000,25952.3,28001.2,23757.1,24537.7,469.10435145136,0
+ORKA.US,D,20100427,000000,25025.5,26732.9,22976.6,24147.4,371.93605665123,0
+ORKA.US,D,20100428,000000,24440.1,26489,24147.4,25610.9,228.7406748405,0
+ORKA.US,D,20100429,000000,25562.1,28781.7,25366.9,26586.5,452.67717561593,0
+ORKA.US,D,20100430,000000,26586.5,27757.3,24927.9,25513.3,131.72735339731,0
+ORKA.US,D,20100503,000000,25952.3,25952.3,23903.5,23952.2,120.87921841165,0
+ORKA.US,D,20100504,000000,24001,24635.2,23220.5,23659.6,63.229129630708,0
+ORKA.US,D,20100505,000000,23805.9,23805.9,21464.3,22098.5,79.036412038385,0
+ORKA.US,D,20100506,000000,22391.2,23805.9,19903.3,23220.5,123.51376547959,0
+ORKA.US,D,20100507,000000,22342.4,22879,20830.1,20879,59.354795707258,0
+ORKA.US,D,20100510,000000,22781.4,25806,21952.2,23854.7,182.55861447298,0
+ORKA.US,D,20100511,000000,23123,23903.5,22244.8,22342.4,62.29928948908,0
+ORKA.US,D,20100512,000000,22732.7,22879,21561.9,22781.4,39.518206019193,0
+ORKA.US,D,20100513,000000,23757.1,23757.1,21952.2,22098.5,41.687833016325,0
+ORKA.US,D,20100514,000000,21610.7,22244.8,20830.1,20830.1,47.576820579969,0
+ORKA.US,D,20100517,000000,24635.2,27708.5,23464.4,23464.4,816.39964434944,0
+ORKA.US,D,20100518,000000,23757.1,24147.4,21366.8,21610.7,135.60168732076,0
+ORKA.US,D,20100519,000000,21318,21805.8,20244.8,21318,68.808170480477,0
+ORKA.US,D,20100520,000000,21269.2,21269.2,20293.5,21122.9,62.29928948908,0
+ORKA.US,D,20100521,000000,20635.1,22098.5,20488.7,21269.2,63.694049701522,0
+ORKA.US,D,20100524,000000,21220.4,21903.4,20537.5,20537.5,32.69937831392,0
+ORKA.US,D,20100525,000000,20244.8,20537.5,19122.7,19220.3,90.34946709486,0
+ORKA.US,D,20100526,000000,19756.9,20342.3,19220.3,19220.3,51.296181146482,0
+ORKA.US,D,20100527,000000,20196,20196,19220.3,19756.9,27.27531082109,0
+ORKA.US,D,20100528,000000,19610.6,20293.5,19513,19756.9,19.836589688065,0
+ORKA.US,D,20100601,000000,19756.9,19756.9,18781.3,18781.3,22.781083469888,0
+ORKA.US,D,20100602,000000,18878.8,20000.9,18537.4,19903.3,27.585257534966,0
+ORKA.US,D,20100603,000000,20000.9,20000.9,19122.7,19805.7,24.17584368233,0
+ORKA.US,D,20100604,000000,19122.7,19952.1,18878.8,18878.8,12.397868555041,0
+ORKA.US,D,20100607,000000,18927.7,19220.3,17610.5,18049.6,26.035523965586,0
+ORKA.US,D,20100608,000000,18195.9,18683.7,17317.8,18098.3,16.117229121553,0
+ORKA.US,D,20100609,000000,18293.5,18586.2,17415.4,18049.6,17.357015977057,0
+ORKA.US,D,20100610,000000,18488.6,19220.3,18049.6,19171.6,8.3685612746526,0
+ORKA.US,D,20100611,000000,18830.1,18830.1,17854.4,18195.9,12.707815268917,0
+ORKA.US,D,20100614,000000,18488.6,19415.5,18244.7,18732.5,32.544404956982,0
+ORKA.US,D,20100615,000000,19025.2,21513.1,18391,20537.5,121.18916512552,0
+ORKA.US,D,20100616,000000,20342.3,20439.9,19269.1,19659.4,20.921403186631,0
+ORKA.US,D,20100617,000000,20098.4,20098.4,18391,18878.8,41.687833016325,0
+ORKA.US,D,20100618,000000,18976.4,19903.3,18391,19366.7,19.371669617251,0
+ORKA.US,D,20100621,000000,19415.5,20098.4,18976.4,19513,35.488898738804,0
+ORKA.US,D,20100622,000000,19464.3,20976.5,19074,19269.1,81.361012392456,0
+ORKA.US,D,20100623,000000,19659.4,19854.5,18488.6,18683.7,21.231349900507,0
+ORKA.US,D,20100624,000000,18488.6,19025.2,18342.2,18634.9,17.821936047871,0
+ORKA.US,D,20100625,000000,18732.5,19025.2,18732.5,19025.2,10.383214914847,0
+ORKA.US,D,20100628,000000,19122.7,19171.6,18439.8,18537.4,11.158081699537,0
+ORKA.US,D,20100629,000000,18683.7,18683.7,17073.9,17317.8,41.222912945511,0
+ORKA.US,D,20100630,000000,17269,17708.1,16488.5,16732.4,17.511989333995,0
+ORKA.US,D,20100701,000000,16830,16830,15122.6,15610.4,21.696269971321,0
+ORKA.US,D,20100702,000000,15659.2,15854.3,14683.5,15269,14.722468909111,0
+ORKA.US,D,20100706,000000,15464.1,16244.6,15220.1,16195.8,27.740230891904,0
+ORKA.US,D,20100707,000000,16195.8,16439.7,15464.1,15464.1,19.991563045003,0
+ORKA.US,D,20100708,000000,15708,16537.3,15561.7,16293.4,24.795737110082,0
+ORKA.US,D,20100709,000000,15903.1,16732.4,15561.7,16342.2,14.722468909111,0
+ORKA.US,D,20100712,000000,16586.1,18830.1,16293.4,17415.4,56.720248639312,0
+ORKA.US,D,20100713,000000,17610.5,18342.2,16976.4,18293.5,26.5004440364,0
+ORKA.US,D,20100714,000000,18293.5,18439.8,17561.7,17805.6,13.172735339731,0
+ORKA.US,D,20100715,000000,18049.6,18049.6,17561.7,17659.3,6.8188277052725,0
+ORKA.US,D,20100716,000000,17513,17561.7,16049.5,16390.9,19.371669617251,0
+ORKA.US,D,20100719,000000,16390.9,16830,15561.7,16439.7,23.865896968454,0
+ORKA.US,D,20100720,000000,16244.6,16683.6,15512.9,16634.8,16.582149192367,0
+ORKA.US,D,20100721,000000,16683.6,16683.6,15659.2,16098.3,12.707815268917,0
+ORKA.US,D,20100722,000000,16390.9,16830,16147,16488.5,13.947602124421,0
+ORKA.US,D,20100723,000000,16488.5,16976.4,16147,16390.9,16.427175835429,0
+ORKA.US,D,20100726,000000,16439.7,17756.9,16293.4,17659.3,18.751776189499,0
+ORKA.US,D,20100727,000000,17854.4,18683.7,17415.4,18049.6,12.552841911979,0
+ORKA.US,D,20100728,000000,18049.6,18293.5,17805.6,18147.1,10.848134985661,0
+ORKA.US,D,20100729,000000,18244.7,18586.2,17513,17561.7,8.9884547024046,0
+ORKA.US,D,20100730,000000,17415.4,18293.5,17269,18244.7,11.623001770351,0
+ORKA.US,D,20100802,000000,18732.5,18781.3,18244.7,18488.6,11.468028413413,0
+ORKA.US,D,20100803,000000,18683.7,18683.7,18098.3,18342.2,4.4942273512023,0
+ORKA.US,D,20100804,000000,18391,21025.3,18000.8,19366.7,43.082593228767,0
+ORKA.US,D,20100805,000000,19220.3,19903.3,18488.6,18683.7,24.330817039268,0
+ORKA.US,D,20100806,000000,18342.2,18830.1,17561.7,18195.9,23.865896968454,0
+ORKA.US,D,20100809,000000,18195.9,18683.7,18147.1,18391,10.693161628723,0
+ORKA.US,D,20100810,000000,17952,18683.7,17317.8,18195.9,23.865896968454,0
+ORKA.US,D,20100811,000000,17952,18049.6,17269,17513,13.637655410545,0
+ORKA.US,D,20100812,000000,17366.6,17805.6,16878.8,17317.8,9.4533747732187,0
+ORKA.US,D,20100813,000000,17171.4,17415.4,16878.8,17073.9,3.8743339234503,0
+ORKA.US,D,20100816,000000,17025.1,17317.8,16781.2,17122.7,1.7047069263181,0
+ORKA.US,D,20100817,000000,17366.6,17610.5,16342.2,16830,5.2690941358924,0
+ORKA.US,D,20100818,000000,16878.8,17708.1,16683.6,17464.2,13.637655410545,0
+ORKA.US,D,20100819,000000,17317.8,17756.9,16927.5,17269,10.073268200971,0
+ORKA.US,D,20100820,000000,17122.7,17220.3,16781.2,16976.4,8.0586145607766,0
+ORKA.US,D,20100823,000000,17171.4,17171.4,16147,16390.9,11.932948484227,0
+ORKA.US,D,20100824,000000,16244.6,16537.3,15708,16098.3,6.8188277052725,0
+ORKA.US,D,20100825,000000,16098.3,16732.4,16098.3,16488.5,8.8334813454666,0
+ORKA.US,D,20100826,000000,16488.5,17513,16439.7,16732.4,5.8889875636444,0
+ORKA.US,D,20100827,000000,16878.8,17025.1,16439.7,16732.4,4.8041740650783,0
+ORKA.US,D,20100830,000000,16732.4,16830,16147,16488.5,6.5088809913964,0
+ORKA.US,D,20100831,000000,16390.9,16878.8,16098.3,16488.5,15.497335693801,0
+ORKA.US,D,20100901,000000,16830,17171.4,16488.5,16878.8,7.5936944899625,0
+ORKA.US,D,20100902,000000,16976.4,17073.9,16537.3,16781.2,5.7340142067064,0
+ORKA.US,D,20100903,000000,17025.1,17269,16586.1,16830,8.3685612746526,0
+ORKA.US,D,20100907,000000,16683.6,16976.4,16537.3,16781.2,3.8743339234503,0
+ORKA.US,D,20100908,000000,16732.4,17025.1,16586.1,16878.8,3.2544404956982,0
+ORKA.US,D,20100909,000000,16830,17122.7,16781.2,16878.8,4.4942273512023,0
+ORKA.US,D,20100910,000000,16878.8,17025.1,16293.4,16781.2,6.8188277052725,0
+ORKA.US,D,20100913,000000,16878.8,17171.4,16781.2,16927.5,5.4240674928304,0
+ORKA.US,D,20100914,000000,16781.2,16976.4,16488.5,16634.8,5.1141207789544,0
+ORKA.US,D,20100915,000000,16683.6,17415.4,16390.9,16830,13.172735339731,0
+ORKA.US,D,20100916,000000,16830,17122.7,16830,17122.7,5.2690941358924,0
+ORKA.US,D,20100917,000000,17805.6,19269.1,17513,18439.8,36.418738880433,0
+ORKA.US,D,20100920,000000,19025.2,19025.2,18391,18537.4,11.313055056475,0
+ORKA.US,D,20100921,000000,18391,18391,17464.2,17708.1,14.257548838297,0
+ORKA.US,D,20100922,000000,17610.5,17903.2,17317.8,17561.7,6.0439609205824,0
+ORKA.US,D,20100923,000000,17561.7,18244.7,17561.7,17805.6,6.5088809913964,0
+ORKA.US,D,20100924,000000,18049.6,18342.2,17610.5,18342.2,5.2690941358924,0
+ORKA.US,D,20100927,000000,18342.2,18634.9,17513,18147.1,6.0439609205824,0
+ORKA.US,D,20100928,000000,18293.5,18342.2,17805.6,18293.5,3.0994671387602,0
+ORKA.US,D,20100929,000000,18195.9,18537.4,18049.6,18488.6,7.2837477760865,0
+ORKA.US,D,20100930,000000,18781.3,18878.8,18244.7,18586.2,8.0586145607766,0
+ORKA.US,D,20101001,000000,18781.3,18781.3,17854.4,18195.9,12.087921841165,0
+ORKA.US,D,20101004,000000,18195.9,18586.2,17903.2,18293.5,6.8188277052725,0
+ORKA.US,D,20101005,000000,18391,18732.5,18244.7,18634.9,16.737122549305,0
+ORKA.US,D,20101006,000000,18683.7,19074,18147.1,18439.8,7.7486678469005,0
+ORKA.US,D,20101007,000000,19464.3,21366.8,18781.3,20732.6,103.52220243459,0
+ORKA.US,D,20101008,000000,20976.5,21171.6,19708.2,19903.3,29.289964461284,0
+ORKA.US,D,20101011,000000,20196,20196,18976.4,19513,14.877442266049,0
+ORKA.US,D,20101012,000000,19415.5,19659.4,19025.2,19659.4,8.6785079885286,0
+ORKA.US,D,20101013,000000,19805.7,19952.1,19074,19952.1,16.892095906243,0
+ORKA.US,D,20101014,000000,19854.5,20635.1,19708.2,20391.1,14.102575481359,0
+ORKA.US,D,20101015,000000,20488.7,20488.7,19952.1,20488.7,8.3685612746526,0
+ORKA.US,D,20101018,000000,20439.9,20732.6,19756.9,20147.2,13.637655410545,0
+ORKA.US,D,20101019,000000,20244.8,20488.7,19025.2,19317.9,14.257548838297,0
+ORKA.US,D,20101020,000000,19513,19513,19122.7,19366.7,5.7340142067064,0
+ORKA.US,D,20101021,000000,19513,19708.2,19220.3,19513,3.8743339234503,0
+ORKA.US,D,20101022,000000,19513,19561.8,19025.2,19513,5.5790408497684,0
+ORKA.US,D,20101025,000000,19513,19708.2,19025.2,19122.7,6.8188277052725,0
+ORKA.US,D,20101026,000000,19074,19220.3,18683.7,18976.4,5.8889875636444,0
+ORKA.US,D,20101027,000000,18927.7,19171.6,18781.3,19171.6,4.0293072803883,0
+ORKA.US,D,20101028,000000,19366.7,19366.7,18634.9,19122.7,3.5643872095742,0
+ORKA.US,D,20101029,000000,19122.7,19122.7,18634.9,18927.7,4.8041740650783,0
+ORKA.US,D,20101101,000000,18927.7,19074,18537.4,19074,7.1287744191485,0
+ORKA.US,D,20101102,000000,19220.3,19220.3,18537.4,18878.8,8.5235346315906,0
+ORKA.US,D,20101103,000000,18781.3,18927.7,18537.4,18586.2,4.0293072803883,0
+ORKA.US,D,20101104,000000,19025.2,19415.5,18781.3,19220.3,13.327708696669,0
+ORKA.US,D,20101105,000000,19317.9,19513,18927.7,19513,7.9036412038385,0
+ORKA.US,D,20101108,000000,19317.9,19415.5,18976.4,19269.1,3.8743339234503,0
+ORKA.US,D,20101109,000000,19171.6,19366.7,19025.2,19025.2,3.4094138526362,0
+ORKA.US,D,20101110,000000,19074,19074,18683.7,18781.3,6.8188277052725,0
+ORKA.US,D,20101111,000000,18634.9,18732.5,18586.2,18634.9,1.7047069263181,0
+ORKA.US,D,20101112,000000,18586.2,18830.1,18391,18488.6,3.5643872095742,0
+ORKA.US,D,20101115,000000,18488.6,18781.3,18488.6,18683.7,1.8596802832561,0
+ORKA.US,D,20101116,000000,18634.9,18634.9,18049.6,18439.8,5.2690941358924,0
+ORKA.US,D,20101117,000000,18537.4,18537.4,17561.7,17854.4,6.9738010622105,0
+ORKA.US,D,20101118,000000,18195.9,18830.1,17659.3,18195.9,6.1989342775204,0
+ORKA.US,D,20101119,000000,18098.3,18342.2,17464.2,18244.7,7.9036412038385,0
+ORKA.US,D,20101122,000000,18049.6,18244.7,17854.4,17903.2,2.3246003540702,0
+ORKA.US,D,20101123,000000,17805.6,18098.3,17610.5,17756.9,3.4094138526362,0
+ORKA.US,D,20101124,000000,18049.6,18391,17122.7,17513,5.2690941358924,0
+ORKA.US,D,20101126,000000,17513,17513,16830,17464.2,5.7340142067064,0
+ORKA.US,D,20101129,000000,17317.8,18537.4,17317.8,18342.2,12.552841911979,0
+ORKA.US,D,20101130,000000,18195.9,18293.5,18049.6,18244.7,3.2544404956982,0
+ORKA.US,D,20101201,000000,18293.5,18439.8,17561.7,17952,2.1696269971321,0
+ORKA.US,D,20101202,000000,17952,18049.6,17561.7,17805.6,4.4942273512023,0
+ORKA.US,D,20101203,000000,17805.6,17805.6,17073.9,17317.8,8.6785079885286,0
+ORKA.US,D,20101206,000000,17415.4,17513,16927.5,17171.4,8.9884547024046,0
+ORKA.US,D,20101207,000000,17269,17513,17025.1,17122.7,8.5235346315906,0
+ORKA.US,D,20101208,000000,17317.8,17317.8,15366.5,15561.7,41.222912945511,0
+ORKA.US,D,20101209,000000,16098.3,16439.7,15561.7,16098.3,15.032415622987,0
+ORKA.US,D,20101210,000000,16000.7,16000.7,15122.6,15317.7,16.427175835429,0
+ORKA.US,D,20101213,000000,15317.7,15805.6,15317.7,15464.1,5.7340142067064,0
+ORKA.US,D,20101214,000000,15610.4,15610.4,15220.1,15415.3,11.777975127289,0
+ORKA.US,D,20101215,000000,15073.8,15512.9,14829.9,15171.4,8.8334813454666,0
+ORKA.US,D,20101216,000000,15073.8,15073.8,14634.8,14927.5,7.7486678469005,0
+ORKA.US,D,20101217,000000,14927.5,15317.7,14878.7,15122.6,7.1287744191485,0
+ORKA.US,D,20101220,000000,15122.6,15317.7,15122.6,15171.4,8.8334813454666,0
+ORKA.US,D,20101221,000000,15366.5,16537.3,15122.6,16342.2,22.006216685198,0
+ORKA.US,D,20101222,000000,16488.5,16586.1,15854.3,16049.5,8.0586145607766,0
+ORKA.US,D,20101223,000000,16098.3,16098.3,15610.4,16049.5,8.5235346315906,0
+ORKA.US,D,20101227,000000,16634.8,16732.4,15951.9,16390.9,11.623001770351,0
+ORKA.US,D,20101228,000000,16683.6,16878.8,16293.4,16390.9,12.242895198103,0
+ORKA.US,D,20101229,000000,16342.2,16537.3,15756.8,16049.5,10.538188271785,0
+ORKA.US,D,20101230,000000,16147,16244.6,15610.4,15659.2,9.9182948440327,0
+ORKA.US,D,20101231,000000,15756.8,15756.8,15366.5,15464.1,19.991563045003,0
+ORKA.US,D,20110103,000000,15512.9,15610.4,15220.1,15366.5,7.2837477760865,0
+ORKA.US,D,20110104,000000,15366.5,15659.2,15171.4,15464.1,8.2135879177146,0
+ORKA.US,D,20110105,000000,15512.9,16293.4,15512.9,15903.1,13.482682053607,0
+ORKA.US,D,20110106,000000,15854.3,16293.4,15659.2,15854.3,4.4942273512023,0
+ORKA.US,D,20110107,000000,16000.7,16000.7,15708,15903.1,5.5790408497684,0
+ORKA.US,D,20110110,000000,15903.1,16147,15708,15903.1,3.4094138526362,0
+ORKA.US,D,20110111,000000,16049.5,16195.8,15805.6,15951.9,7.4387211330245,0
+ORKA.US,D,20110112,000000,16000.7,16098.3,15903.1,16000.7,6.8188277052725,0
+ORKA.US,D,20110113,000000,16000.7,16195.8,15903.1,16000.7,4.9591474220163,0
+ORKA.US,D,20110114,000000,16098.3,16098.3,15854.3,16049.5,5.4240674928304,0
+ORKA.US,D,20110118,000000,16049.5,16049.5,15659.2,15708,7.7486678469005,0
+ORKA.US,D,20110119,000000,16000.7,16147,15756.8,16000.7,9.1434280593426,0
+ORKA.US,D,20110120,000000,16000.7,16147,15659.2,15805.6,14.257548838297,0
+ORKA.US,D,20110121,000000,15805.6,16000.7,15708,15854.3,4.1842806373263,0
+ORKA.US,D,20110124,000000,15854.3,15903.1,15464.1,15756.8,19.681616331127,0
+ORKA.US,D,20110125,000000,15756.8,15756.8,15122.6,15171.4,6.5088809913964,0
+ORKA.US,D,20110126,000000,15366.5,15561.7,15220.1,15366.5,2.3246003540702,0
+ORKA.US,D,20110127,000000,15415.3,15659.2,15366.5,15415.3,4.8041740650783,0
+ORKA.US,D,20110128,000000,15415.3,15415.3,14927.5,15220.1,3.0994671387602,0
+ORKA.US,D,20110131,000000,15220.1,15512.9,14927.5,15415.3,6.3539076344584,0
+ORKA.US,D,20110201,000000,15561.7,15561.7,14976.2,15220.1,2.7895204248842,0
+ORKA.US,D,20110202,000000,15415.3,15415.3,15025.1,15025.1,7.4387211330245,0
+ORKA.US,D,20110203,000000,15122.6,15512.9,14976.2,15220.1,6.5088809913964,0
+ORKA.US,D,20110204,000000,15317.7,15366.5,14829.9,15220.1,4.6492007081403,0
+ORKA.US,D,20110207,000000,15561.7,15561.7,15073.8,15366.5,4.3392539942643,0
+ORKA.US,D,20110208,000000,15366.5,15415.3,15317.7,15415.3,2.6345470679462,0
+ORKA.US,D,20110209,000000,15415.3,15659.2,15317.7,15317.7,7.9036412038385,0
+ORKA.US,D,20110210,000000,15561.7,15561.7,15122.6,15464.1,5.7340142067064,0
+ORKA.US,D,20110211,000000,15415.3,15561.7,15269,15317.7,2.1696269971321,0
+ORKA.US,D,20110214,000000,15415.3,15561.7,15220.1,15415.3,4.6492007081403,0
+ORKA.US,D,20110215,000000,15171.4,15415.3,15025.1,15122.6,7.9036412038385,0
+ORKA.US,D,20110216,000000,15415.3,15415.3,14976.2,15269,1.7047069263181,0
+ORKA.US,D,20110218,000000,15220.1,15317.7,14976.2,15122.6,5.1141207789544,0
+ORKA.US,D,20110222,000000,15171.4,15171.4,14634.8,14829.9,5.4240674928304,0
+ORKA.US,D,20110223,000000,14976.2,14976.2,14439.6,14586,9.2984014162806,0
+ORKA.US,D,20110224,000000,14586,14878.7,14439.6,14537.2,1.5497335693801,0
+ORKA.US,D,20110225,000000,14586,14683.5,14439.6,14586,2.9444937818222,0
+ORKA.US,D,20110228,000000,14537.2,15317.7,14537.2,15073.8,5.1141207789544,0
+ORKA.US,D,20110301,000000,15366.5,15464.1,14829.9,15025.1,6.8188277052725,0
+ORKA.US,D,20110302,000000,15171.4,15171.4,14634.8,14781.1,3.5643872095742,0
+ORKA.US,D,20110303,000000,14878.7,15025.1,14390.9,14586,5.4240674928304,0
+ORKA.US,D,20110304,000000,15464.1,15464.1,14342.1,14586,1.5497335693801,0
+ORKA.US,D,20110307,000000,14829.9,14927.5,14634.8,14683.5,4.9591474220163,0
+ORKA.US,D,20110308,000000,14878.7,14878.7,14146.9,14293.3,7.9036412038385,0
+ORKA.US,D,20110309,000000,14244.5,14634.8,13415.2,13610.4,9.7633214870947,0
+ORKA.US,D,20110310,000000,13561.6,13561.6,12927.4,13073.8,16.117229121553,0
+ORKA.US,D,20110311,000000,12976.2,13756.7,12488.3,13512.8,24.640763753144,0
+ORKA.US,D,20110314,000000,13512.8,14390.9,13464,13756.7,7.9036412038385,0
+ORKA.US,D,20110315,000000,13512.8,13512.8,13024.9,13171.3,4.6492007081403,0
+ORKA.US,D,20110316,000000,13415.2,13561.6,13024.9,13171.3,2.4795737110082,0
+ORKA.US,D,20110317,000000,13512.8,13561.6,13220.1,13268.8,6.0439609205824,0
+ORKA.US,D,20110318,000000,13415.2,13903,13268.8,13512.8,2.9444937818222,0
+ORKA.US,D,20110321,000000,14390.9,14390.9,13171.3,13317.7,4.3392539942643,0
+ORKA.US,D,20110322,000000,13415.2,13415.2,12781,12976.2,5.5790408497684,0
+ORKA.US,D,20110323,000000,13073.8,13073.8,12439.6,12634.7,11.468028413413,0
+ORKA.US,D,20110324,000000,12585.9,12585.9,12098.1,12537.1,18.131882761747,0
+ORKA.US,D,20110325,000000,12244.4,12927.4,12195.6,12683.5,7.7486678469005,0
+ORKA.US,D,20110328,000000,12683.5,13024.9,11903,12146.9,7.7486678469005,0
+ORKA.US,D,20110329,000000,12488.3,12488.3,11415.1,11659,9.9182948440327,0
+ORKA.US,D,20110330,000000,12000.5,12488.3,10976.1,11610.3,18.751776189499,0
+ORKA.US,D,20110331,000000,11854.2,12488.3,11805.4,12439.6,6.6638543483345,0
+ORKA.US,D,20110401,000000,12732.2,12878.6,12195.6,12537.1,5.2690941358924,0
+ORKA.US,D,20110404,000000,12488.3,12488.3,11707.8,11854.2,6.0439609205824,0
+ORKA.US,D,20110405,000000,11756.6,11854.2,10439.5,11073.6,34.869005311052,0
+ORKA.US,D,20110406,000000,10780.9,11220,10585.8,10732.2,15.187388979925,0
+ORKA.US,D,20110407,000000,10780.9,10927.3,10732.2,10878.5,3.2544404956982,0
+ORKA.US,D,20110408,000000,11024.9,11171.2,10488.3,10683.4,11.468028413413,0
+ORKA.US,D,20110411,000000,10488.3,10732.2,10146.8,10244.3,7.1287744191485,0
+ORKA.US,D,20110412,000000,10146.8,10537,10146.8,10195.6,7.5936944899625,0
+ORKA.US,D,20110413,000000,10146.8,10488.3,10146.8,10293.1,3.7193605665123,0
+ORKA.US,D,20110414,000000,10439.5,10488.3,10244.3,10293.1,3.5643872095742,0
+ORKA.US,D,20110415,000000,10195.6,10537,10195.6,10244.3,5.5790408497684,0
+ORKA.US,D,20110418,000000,10000.4,10146.8,9707.74,9902.89,18.441829475623,0
+ORKA.US,D,20110419,000000,9902.89,10000.4,9073.55,9073.55,13.327708696669,0
+ORKA.US,D,20110420,000000,9268.69,9268.69,8732.09,8829.64,11.468028413413,0
+ORKA.US,D,20110421,000000,10000.4,10000.4,8829.64,8878.41,10.383214914847,0
+ORKA.US,D,20110425,000000,8927.23,9219.92,8780.86,8927.23,8.3685612746526,0
+ORKA.US,D,20110426,000000,8976.01,9317.46,8976.01,9219.92,8.2135879177146,0
+ORKA.US,D,20110427,000000,9122.32,9463.83,9122.32,9122.32,4.1842806373263,0
+ORKA.US,D,20110428,000000,9171.15,9268.69,8976.01,9268.69,3.8743339234503,0
+ORKA.US,D,20110429,000000,9073.55,9415.06,8976.01,9317.46,6.0439609205824,0
+ORKA.US,D,20110502,000000,9171.15,9317.46,9122.32,9171.15,3.0994671387602,0
+ORKA.US,D,20110503,000000,10732.2,15610.4,10098,10244.3,1531.2917399045,0
+ORKA.US,D,20110504,000000,10244.3,10634.6,9415.06,9561.37,194.95648302802,0
+ORKA.US,D,20110505,000000,9658.97,9902.89,9219.92,9366.23,77.796625182881,0
+ORKA.US,D,20110506,000000,9512.6,9658.97,9219.92,9268.69,39.673179376131,0
+ORKA.US,D,20110509,000000,9317.46,9366.23,9024.78,9171.15,46.337033724465,0
+ORKA.US,D,20110510,000000,9268.69,9317.46,9024.78,9317.46,40.448046160821,0
+ORKA.US,D,20110511,000000,9366.23,9658.97,9024.78,9024.78,47.886767293845,0
+ORKA.US,D,20110512,000000,9073.55,9268.69,8878.41,9171.15,47.731793936907,0
+ORKA.US,D,20110513,000000,9268.69,14049.4,9073.55,12244.4,1165.3996441738,0
+ORKA.US,D,20110516,000000,12878.6,14829.9,12293.2,13854.3,1556.3974237284,0
+ORKA.US,D,20110517,000000,13415.2,13903,11024.9,11463.9,491.73046156431,0
+ORKA.US,D,20110518,000000,11268.8,12390.8,10927.3,11073.6,394.40719340724,0
+ORKA.US,D,20110519,000000,10732.2,11122.4,10244.3,10585.8,145.98490223561,0
+ORKA.US,D,20110520,000000,10439.5,11659,10390.7,10927.3,177.13454698015,0
+ORKA.US,D,20110523,000000,11122.4,11122.4,10000.4,10195.6,117.31483120207,0
+ORKA.US,D,20110524,000000,10488.3,10829.7,10341.9,10829.7,111.11589692455,0
+ORKA.US,D,20110525,000000,10829.7,11268.8,10390.7,10585.8,108.17140314273,0
+ORKA.US,D,20110526,000000,11122.4,11463.9,10780.9,10829.7,112.04573706618,0
+ORKA.US,D,20110527,000000,10829.7,10829.7,10195.6,10390.7,71.907637619237,0
+ORKA.US,D,20110531,000000,10341.9,10390.7,9854.06,10195.6,60.7495559197,0
+ORKA.US,D,20110601,000000,10390.7,10390.7,9415.06,9512.6,64.62388984315,0
+ORKA.US,D,20110602,000000,9805.29,9805.29,9024.78,9561.37,86.940053242224,0
+ORKA.US,D,20110603,000000,9463.83,10195.6,9268.69,9805.29,64.158969772336,0
+ORKA.US,D,20110606,000000,9610.15,9610.15,9268.69,9317.46,42.772646514891,0
+ORKA.US,D,20110607,000000,9317.46,9561.37,9268.69,9415.06,37.038632308185,0
+ORKA.US,D,20110608,000000,9366.23,9463.83,8927.23,8976.01,54.395648285242,0
+ORKA.US,D,20110609,000000,8878.41,9658.97,8829.64,9122.32,27.895204248842,0
+ORKA.US,D,20110610,000000,8927.23,9122.32,8829.64,8829.64,29.754884532098,0
+ORKA.US,D,20110613,000000,8780.86,8878.41,8390.58,8488.18,47.576820579969,0
+ORKA.US,D,20110614,000000,8585.72,8780.86,8293.04,8293.04,27.27531082109,0
+ORKA.US,D,20110615,000000,8293.04,8634.49,7902.76,8244.27,26.810390750276,0
+ORKA.US,D,20110616,000000,8195.49,8244.27,7366.16,7805.21,30.219804602912,0
+ORKA.US,D,20110617,000000,7805.21,7951.58,7073.47,7853.98,48.661634078535,0
+ORKA.US,D,20110620,000000,7805.21,7805.21,6878.33,7414.93,27.120337464152,0
+ORKA.US,D,20110621,000000,7414.93,7658.84,7122.25,7463.76,12.087921841165,0
+ORKA.US,D,20110622,000000,7414.93,7610.07,7317.39,7366.16,21.386323257445,0
+ORKA.US,D,20110623,000000,7317.39,7512.53,7073.47,7366.16,28.05017760578,0
+ORKA.US,D,20110624,000000,7317.39,8097.9,7317.39,7317.39,13.792628767483,0
+ORKA.US,D,20110627,000000,7561.3,8244.27,7317.39,8049.13,40.293072803883,0
+ORKA.US,D,20110628,000000,8293.04,8293.04,7707.67,8000.35,18.441829475623,0
+ORKA.US,D,20110629,000000,7902.76,8146.67,7756.44,7853.98,11.623001770351,0
+ORKA.US,D,20110630,000000,7805.21,8293.04,7756.44,7853.98,6.3539076344584,0
+ORKA.US,D,20110701,000000,7902.76,7951.58,7512.53,7707.67,5.8889875636444,0
+ORKA.US,D,20110705,000000,7805.21,7805.21,7463.76,7512.53,5.7340142067064,0
+ORKA.US,D,20110706,000000,7463.76,7756.44,7366.16,7463.76,8.0586145607766,0
+ORKA.US,D,20110707,000000,7610.07,7805.21,7512.53,7658.84,8.2135879177146,0
+ORKA.US,D,20110708,000000,7561.3,7853.98,7561.3,7707.67,13.172735339731,0
+ORKA.US,D,20110711,000000,7707.67,8097.9,7414.93,7463.76,16.427175835429,0
+ORKA.US,D,20110712,000000,7610.07,7805.21,7512.53,7512.53,5.4240674928304,0
+ORKA.US,D,20110713,000000,7512.53,7756.44,7171.02,7658.84,24.485790396206,0
+ORKA.US,D,20110714,000000,7658.84,7707.67,7414.93,7512.53,10.693161628723,0
+ORKA.US,D,20110715,000000,7463.76,7610.07,7317.39,7561.3,3.2544404956982,0
+ORKA.US,D,20110718,000000,7561.3,8195.49,7317.39,7707.67,49.746447577101,0
+ORKA.US,D,20110719,000000,7805.21,7951.58,7805.21,7902.76,18.131882761747,0
+ORKA.US,D,20110720,000000,8049.13,8049.13,7756.44,7805.21,7.5936944899625,0
+ORKA.US,D,20110721,000000,7853.98,7951.58,7610.07,7707.67,11.003108342599,0
+ORKA.US,D,20110722,000000,7805.21,7805.21,7512.53,7658.84,6.5088809913964,0
+ORKA.US,D,20110725,000000,7610.07,7610.07,7317.39,7414.93,12.707815268917,0
+ORKA.US,D,20110726,000000,7366.16,7610.07,7366.16,7561.3,11.468028413413,0
+ORKA.US,D,20110727,000000,7317.39,7414.93,7073.47,7122.25,22.471136756012,0
+ORKA.US,D,20110728,000000,7366.16,7366.16,7073.47,7171.02,7.2837477760865,0
+ORKA.US,D,20110729,000000,7122.25,7219.84,7073.47,7122.25,7.7486678469005,0
+ORKA.US,D,20110801,000000,7219.84,7658.84,7171.02,7219.84,12.862788625855,0
+ORKA.US,D,20110802,000000,7219.84,7366.16,6927.1,6927.1,15.342362336863,0
+ORKA.US,D,20110803,000000,6975.93,7024.7,6195.37,6341.74,31.92451152923,0
+ORKA.US,D,20110804,000000,6292.96,6439.28,5366.08,5463.63,32.079484886168,0
+ORKA.US,D,20110805,000000,5512.45,5805.14,5024.61,5610,21.696269971321,0
+ORKA.US,D,20110808,000000,5658.77,5658.77,5073.39,5268.52,13.172735339731,0
+ORKA.US,D,20110809,000000,5317.3,5317.3,4878.26,4927.04,25.415630537834,0
+ORKA.US,D,20110810,000000,5317.3,5317.3,4927.04,4927.04,18.286856118685,0
+ORKA.US,D,20110811,000000,4975.82,5219.74,4927.04,5219.74,18.131882761747,0
+ORKA.US,D,20110812,000000,5219.74,5658.77,5219.74,5610,11.468028413413,0
+ORKA.US,D,20110815,000000,5707.54,6000.28,5658.77,5951.45,8.9884547024046,0
+ORKA.US,D,20110816,000000,5707.54,6097.82,5561.22,5805.14,8.3685612746526,0
+ORKA.US,D,20110817,000000,5853.91,6097.82,5610,5658.77,3.5643872095742,0
+ORKA.US,D,20110818,000000,5610,5610,5170.95,5512.45,9.9182948440327,0
+ORKA.US,D,20110819,000000,5463.63,6000.28,5122.17,5902.68,4.1842806373263,0
+ORKA.US,D,20110822,000000,5853.91,5853.91,5463.63,5561.22,7.7486678469005,0
+ORKA.US,D,20110823,000000,5512.45,5902.68,5366.08,5658.77,5.8889875636444,0
+ORKA.US,D,20110824,000000,5756.37,5902.68,5268.52,5805.14,10.073268200971,0
+ORKA.US,D,20110825,000000,5853.91,5902.68,5561.22,5658.77,2.6345470679462,0
+ORKA.US,D,20110826,000000,5610,5658.77,5366.08,5561.22,4.1842806373263,0
+ORKA.US,D,20110829,000000,5707.54,5707.54,5561.22,5707.54,5.8889875636444,0
+ORKA.US,D,20110830,000000,5561.22,5658.77,5512.45,5512.45,2.7895204248842,0
+ORKA.US,D,20110831,000000,5463.63,5610,5219.74,5219.74,14.102575481359,0
+ORKA.US,D,20110901,000000,5317.3,5658.77,5317.3,5512.45,4.8041740650783,0
+ORKA.US,D,20110902,000000,5463.63,5610,5317.3,5610,4.0293072803883,0
+ORKA.US,D,20110906,000000,5414.86,5610,5317.3,5366.08,5.8889875636444,0
+ORKA.US,D,20110907,000000,5463.63,5805.14,5463.63,5805.14,12.087921841165,0
+ORKA.US,D,20110908,000000,5707.54,6049.05,5707.54,6000.28,6.6638543483345,0
+ORKA.US,D,20110909,000000,6000.28,6097.82,5658.77,5951.45,6.9738010622105,0
+ORKA.US,D,20110912,000000,5853.91,6292.96,5707.54,6097.82,7.2837477760865,0
+ORKA.US,D,20110913,000000,6244.19,6732.02,5658.77,6683.19,7.2837477760865,0
+ORKA.US,D,20110914,000000,6683.19,7268.61,6683.19,7122.25,18.596802832561,0
+ORKA.US,D,20110915,000000,7171.02,7268.61,6390.51,6829.56,15.807282407677,0
+ORKA.US,D,20110916,000000,6878.33,6975.93,6195.37,6195.37,24.330817039268,0
+ORKA.US,D,20110919,000000,6195.37,6390.51,6097.82,6292.96,3.2544404956982,0
+ORKA.US,D,20110920,000000,6195.37,6439.28,6195.37,6439.28,6.5088809913964,0
+ORKA.US,D,20110921,000000,6439.28,6439.28,5756.37,6195.37,5.2690941358924,0
+ORKA.US,D,20110922,000000,6439.28,6439.28,5853.91,5902.68,5.5790408497684,0
+ORKA.US,D,20110923,000000,5707.54,6097.82,5658.77,5853.91,1.7047069263181,0
+ORKA.US,D,20110926,000000,5902.68,6049.05,5561.22,5756.37,4.0293072803883,0
+ORKA.US,D,20110927,000000,5756.37,6439.28,5707.54,5902.68,8.8334813454666,0
+ORKA.US,D,20110928,000000,5756.37,6049.05,5756.37,5902.68,1.8596802832561,0
+ORKA.US,D,20110929,000000,6000.28,6097.82,5561.22,5756.37,7.4387211330245,0
+ORKA.US,D,20110930,000000,5658.77,5707.54,5366.08,5463.63,5.5790408497684,0
+ORKA.US,D,20111003,000000,5366.08,5366.08,5073.39,5219.74,3.4094138526362,0
+ORKA.US,D,20111004,000000,5122.17,5463.63,4927.04,5219.74,8.2135879177146,0
+ORKA.US,D,20111005,000000,5366.08,5414.86,5219.74,5366.08,1.3947602124421,0
+ORKA.US,D,20111006,000000,5366.08,5707.54,5268.52,5707.54,4.9591474220163,0
+ORKA.US,D,20111007,000000,5756.37,5951.45,5610,5707.54,1.0848134985661,0
+ORKA.US,D,20111010,000000,5561.22,5902.68,5561.22,5610,1.8596802832561,0
+ORKA.US,D,20111011,000000,5658.77,5805.14,5610,5805.14,0.46492007081403,0
+ORKA.US,D,20111012,000000,5902.68,6097.82,5658.77,6049.05,2.7895204248842,0
+ORKA.US,D,20111013,000000,5951.45,5951.45,5610,5756.37,5.7340142067064,0
+ORKA.US,D,20111014,000000,5610,6049.05,5610,5951.45,0.77486678469005,0
+ORKA.US,D,20111017,000000,5951.45,5951.45,5366.08,5512.45,1.5497335693801,0
+ORKA.US,D,20111018,000000,5414.86,5707.54,5366.08,5658.77,0.77486678469005,0
+ORKA.US,D,20111019,000000,5463.63,5707.54,5366.08,5610,2.7895204248842,0
+ORKA.US,D,20111020,000000,5707.54,5756.37,5512.45,5512.45,2.0146536401941,0
+ORKA.US,D,20111021,000000,5414.86,6097.82,5414.86,6000.28,8.3685612746526,0
+ORKA.US,D,20111024,000000,6049.05,6097.82,5902.68,6000.28,2.9444937818222,0
+ORKA.US,D,20111025,000000,6049.05,6097.82,5853.91,6049.05,3.7193605665123,0
+ORKA.US,D,20111026,000000,5902.68,6097.82,5853.91,5853.91,4.1842806373263,0
+ORKA.US,D,20111027,000000,6097.82,6244.19,5853.91,5951.45,11.003108342599,0
+ORKA.US,D,20111028,000000,5756.37,6000.28,5610,5658.77,0.92984014162806,0
+ORKA.US,D,20111031,000000,5610,5610,5463.63,5561.22,1.0848134985661,0
+ORKA.US,D,20111101,000000,5414.86,5512.45,5414.86,5463.63,1.7047069263181,0
+ORKA.US,D,20111102,000000,5610,5805.14,5512.45,5805.14,4.1842806373263,0
+ORKA.US,D,20111103,000000,5610,6000.28,5414.86,5902.68,6.8188277052725,0
+ORKA.US,D,20111104,000000,5902.68,6097.82,5414.86,5658.77,2.4795737110082,0
+ORKA.US,D,20111107,000000,5853.91,5853.91,5561.22,5561.22,2.9444937818222,0
+ORKA.US,D,20111108,000000,5658.77,6000.28,5658.77,5805.14,4.8041740650783,0
+ORKA.US,D,20111109,000000,5756.37,6000.28,5561.22,5561.22,5.4240674928304,0
+ORKA.US,D,20111110,000000,5756.37,5756.37,5414.86,5610,2.1696269971321,0
+ORKA.US,D,20111111,000000,5756.37,5853.91,5414.86,5610,1.5497335693801,0
+ORKA.US,D,20111114,000000,5805.14,6049.05,5366.08,5853.91,6.1989342775204,0
+ORKA.US,D,20111115,000000,5658.77,5853.91,5414.86,5805.14,2.3246003540702,0
+ORKA.US,D,20111116,000000,5463.63,11951.7,5414.86,8341.81,807.56616300397,0
+ORKA.US,D,20111117,000000,8244.27,8585.72,6341.74,6829.56,146.91474237723,0
+ORKA.US,D,20111118,000000,6829.56,7268.61,6341.74,6341.74,58.889875636444,0
+ORKA.US,D,20111121,000000,6195.37,6927.1,6195.37,6927.1,64.933836557026,0
+ORKA.US,D,20111122,000000,7024.7,7024.7,6292.96,6585.65,20.146536401941,0
+ORKA.US,D,20111123,000000,6439.28,6439.28,5853.91,6049.05,25.570603894772,0
+ORKA.US,D,20111125,000000,6000.28,6488.1,5853.91,6195.37,9.1434280593426,0
+ORKA.US,D,20111128,000000,6341.74,6829.56,6341.74,6536.88,19.061722903375,0
+ORKA.US,D,20111129,000000,6439.28,6683.19,6244.19,6536.88,6.6638543483345,0
+ORKA.US,D,20111130,000000,6439.28,7268.61,6439.28,6732.02,70.512877406795,0
+ORKA.US,D,20111201,000000,6732.02,6829.56,6585.65,6585.65,19.836589688065,0
+ORKA.US,D,20111202,000000,6683.19,6829.56,6585.65,6634.42,14.102575481359,0
+ORKA.US,D,20111205,000000,6780.79,7073.47,6536.88,6732.02,12.087921841165,0
+ORKA.US,D,20111206,000000,6683.19,6732.02,6536.88,6585.65,9.1434280593426,0
+ORKA.US,D,20111207,000000,6634.42,6683.19,6390.51,6585.65,11.468028413413,0
+ORKA.US,D,20111208,000000,6585.65,6732.02,6390.51,6390.51,6.8188277052725,0
+ORKA.US,D,20111209,000000,6390.51,6732.02,6390.51,6634.42,20.456483115817,0
+ORKA.US,D,20111212,000000,6536.88,6732.02,6536.88,6634.42,6.3539076344584,0
+ORKA.US,D,20111213,000000,6829.56,6927.1,6634.42,6780.79,8.2135879177146,0
+ORKA.US,D,20111214,000000,6634.42,6878.33,6488.1,6683.19,5.2690941358924,0
+ORKA.US,D,20111215,000000,6683.19,6732.02,6536.88,6732.02,7.4387211330245,0
+ORKA.US,D,20111216,000000,6683.19,6698.79,6488.1,6488.1,3.7193605665123,0
+ORKA.US,D,20111219,000000,6536.88,6585.65,6097.82,6488.1,10.538188271785,0
+ORKA.US,D,20111220,000000,6292.96,6683.19,6195.37,6634.42,5.7340142067064,0
+ORKA.US,D,20111221,000000,6585.65,6634.42,6536.88,6585.65,2.3246003540702,0
+ORKA.US,D,20111222,000000,4878.26,5122.17,4731.91,5024.61,172.79529298588,0
+ORKA.US,D,20111223,000000,5024.61,5073.39,4829.48,4927.04,94.068827661372,0
+ORKA.US,D,20111227,000000,4829.48,4927.04,4829.48,4878.26,23.555950254578,0
+ORKA.US,D,20111228,000000,4878.26,4927.04,4731.91,4827.02,14.257548838297,0
+ORKA.US,D,20111229,000000,4634.34,4878.26,4634.34,4829.48,8.3685612746526,0
+ORKA.US,D,20111230,000000,4975.82,5317.3,4878.26,4878.26,85.545293029782,0
+ORKA.US,D,20120103,000000,4878.26,4927.04,4731.91,4878.26,14.567495552173,0
+ORKA.US,D,20120104,000000,4829.48,4839.67,4734.36,4829.48,5.8889875636444,0
+ORKA.US,D,20120105,000000,4829.48,4878.26,4780.69,4781.14,7.2837477760865,0
+ORKA.US,D,20120106,000000,4780.69,5024.61,4780.69,4975.82,17.821936047871,0
+ORKA.US,D,20120109,000000,4975.82,4975.82,4927.04,4927.49,8.2135879177146,0
+ORKA.US,D,20120110,000000,4975.82,5073.39,4878.26,4878.26,16.272202478491,0
+ORKA.US,D,20120111,000000,4878.26,4975.82,4870.97,4975.82,11.623001770351,0
+ORKA.US,D,20120112,000000,4975.82,5068.48,4927.04,5024.61,13.637655410545,0
+ORKA.US,D,20120113,000000,5170.95,5170.95,4911.49,4975.82,17.047069263181,0
+ORKA.US,D,20120117,000000,4927.04,5025.06,4927.04,4927.04,13.172735339731,0
+ORKA.US,D,20120118,000000,4927.04,4975.82,4878.26,4878.26,9.2984014162806,0
+ORKA.US,D,20120119,000000,5073.39,5122.17,4927.04,4975.82,38.278419163689,0
+ORKA.US,D,20120120,000000,5073.39,5073.39,4927.04,4927.04,29.289964461284,0
+ORKA.US,D,20120123,000000,4927.04,5463.63,4927.04,4975.82,216.4977796424,0
+ORKA.US,D,20120124,000000,4975.82,5024.61,4878.26,4878.26,49.436500863225,0
+ORKA.US,D,20120125,000000,4975.82,5414.86,4878.26,5024.61,173.10523969976,0
+ORKA.US,D,20120126,000000,5073.39,5170.95,5024.61,5073.39,21.851243328259,0
+ORKA.US,D,20120127,000000,5122.17,5122.17,4927.04,4927.04,76.091918256563,0
+ORKA.US,D,20120130,000000,4878.26,4927.04,4780.69,4830.38,87.095026599162,0
+ORKA.US,D,20120131,000000,4927.04,4927.04,4781.14,4785.6,55.32548842687,0
+ORKA.US,D,20120201,000000,4829.48,4927.04,4795.34,4795.34,44.012433370395,0
+ORKA.US,D,20120202,000000,4829.48,4975.82,4785.6,4975.82,68.498223766601,0
+ORKA.US,D,20120203,000000,4927.04,4975.82,4829.93,4927.04,71.907637619237,0
+ORKA.US,D,20120206,000000,4927.04,5268.52,4878.26,4975.82,89.109680239356,0
+ORKA.US,D,20120207,000000,4975.82,5170.95,4975.82,5024.61,56.87522199625,0
+ORKA.US,D,20120208,000000,5024.61,5122.17,4975.82,5073.39,28.670071033532,0
+ORKA.US,D,20120209,000000,5122.17,5122.17,5024.61,5073.39,17.511989333995,0
+ORKA.US,D,20120210,000000,5170.95,5170.95,4878.26,4878.26,41.687833016325,0
+ORKA.US,D,20120213,000000,4927.04,5073.39,4878.26,5024.61,22.316163399074,0
+ORKA.US,D,20120214,000000,5073.39,5073.39,4878.26,4878.26,16.272202478491,0
+ORKA.US,D,20120215,000000,4975.82,4975.82,4878.26,4878.26,14.412522195235,0
+ORKA.US,D,20120216,000000,5024.61,5024.61,4878.26,4878.26,13.482682053607,0
+ORKA.US,D,20120217,000000,4878.26,4927.04,4829.93,4878.26,18.906749546437,0
+ORKA.US,D,20120221,000000,4919.75,4919.75,4780.69,4805.08,12.087921841165,0
+ORKA.US,D,20120222,000000,4780.69,4878.26,4780.69,4829.02,4.9591474220163,0
+ORKA.US,D,20120223,000000,4829.48,4975.82,4780.69,4878.26,15.497335693801,0
+ORKA.US,D,20120224,000000,4927.04,4975.82,4878.26,4885.1,9.4533747732187,0
+ORKA.US,D,20120227,000000,4878.26,5024.61,4877.81,4927.04,14.412522195235,0
+ORKA.US,D,20120228,000000,4975.82,4976.73,4878.26,4927.04,10.073268200971,0
+ORKA.US,D,20120229,000000,4926.59,4926.59,4780.69,4780.69,8.9884547024046,0
+ORKA.US,D,20120301,000000,4927.04,4927.04,4744.11,4783.14,15.962255764615,0
+ORKA.US,D,20120302,000000,4780.69,4878.26,4635.25,4731.91,26.035523965586,0
+ORKA.US,D,20120305,000000,4634.34,4731.91,4585.56,4634.34,21.076376543569,0
+ORKA.US,D,20120306,000000,4536.78,4537.23,4244.08,4488,33.009325027796,0
+ORKA.US,D,20120307,000000,4488,4488,4341.65,4439.21,7.4387211330245,0
+ORKA.US,D,20120308,000000,4439.21,4634.34,4438.76,4634.34,16.117229121553,0
+ORKA.US,D,20120309,000000,4731.91,4780.69,4585.56,4688.48,19.991563045003,0
+ORKA.US,D,20120312,000000,4683.13,4780.69,4536.78,4683.13,2.0146536401941,0
+ORKA.US,D,20120313,000000,4634.34,4731.91,4537.68,4731.91,12.862788625855,0
+ORKA.US,D,20120314,000000,4780.69,4780.69,4439.21,4536.78,18.131882761747,0
+ORKA.US,D,20120315,000000,4390.43,4683.13,4390.43,4536.78,4.8041740650783,0
+ORKA.US,D,20120316,000000,4585.56,4634.34,4536.78,4536.78,1.5497335693801,0
+ORKA.US,D,20120319,000000,4392.88,4585.56,4392.88,4585.56,2.9444937818222,0
+ORKA.US,D,20120320,000000,4634.34,4780.69,4537.23,4731.91,27.120337464152,0
+ORKA.US,D,20120321,000000,4722.17,4722.17,4634.34,4683.13,5.1141207789544,0
+ORKA.US,D,20120322,000000,4634.34,4634.34,4390.43,4585.56,10.693161628723,0
+ORKA.US,D,20120323,000000,4488,4634.34,4488,4624.6,2.1696269971321,0
+ORKA.US,D,20120326,000000,4488,5610,4451.41,4585.56,211.07371214957,0
+ORKA.US,D,20120327,000000,4585.56,4585.56,4390.88,4439.21,24.95071046702,0
+ORKA.US,D,20120328,000000,4390.43,4624.6,4390.43,4390.43,9.1434280593426,0
+ORKA.US,D,20120329,000000,4439.21,4439.21,4293.32,4293.32,8.6785079885286,0
+ORKA.US,D,20120330,000000,4293.32,4439.21,4293.32,4439.21,9.7633214870947,0
+ORKA.US,D,20120402,000000,4633.89,4633.89,4341.65,4438.76,3.7193605665123,0
+ORKA.US,D,20120403,000000,4390.43,4536.33,4342.55,4353.85,9.1434280593426,0
+ORKA.US,D,20120404,000000,4341.65,4390.43,4005.08,4292.87,18.906749546437,0
+ORKA.US,D,20120405,000000,4292.87,4293.32,4195.3,4244.08,2.3246003540702,0
+ORKA.US,D,20120409,000000,4176.72,4176.72,3463.56,3658.69,21.231349900507,0
+ORKA.US,D,20120410,000000,3707.48,3805.04,3426.07,3512.35,12.397868555041,0
+ORKA.US,D,20120411,000000,3415.23,3746.51,3415.23,3463.56,8.5235346315906,0
+ORKA.US,D,20120412,000000,3463.56,3746.51,3463.56,3687.99,1.8596802832561,0
+ORKA.US,D,20120413,000000,3658.69,3746.06,3415.23,3524.99,7.9036412038385,0
+ORKA.US,D,20120416,000000,3463.56,3658.69,3463.56,3658.69,0.30994671387602,0
+ORKA.US,D,20120417,000000,3512.35,3658.69,3146.48,3414.78,10.693161628723,0
+ORKA.US,D,20120418,000000,3561.13,3561.13,3317.22,3405.04,3.0994671387602,0
+ORKA.US,D,20120419,000000,3317.22,3648.5,3317.22,3487.95,4.8041740650783,0
+ORKA.US,D,20120420,000000,3658.69,3658.69,3414.78,3461.11,4.8041740650783,0
+ORKA.US,D,20120423,000000,3366,3609.91,3317.22,3366,9.9182948440327,0
+ORKA.US,D,20120424,000000,3551.38,3551.38,3366,3414.78,3.0994671387602,0
+ORKA.US,D,20120425,000000,3414.78,3511.89,3327.93,3511.89,6.6638543483345,0
+ORKA.US,D,20120426,000000,3522.09,3561.13,3463.56,3560.68,9.2984014162806,0
+ORKA.US,D,20120427,000000,3463.56,3658.69,2975.74,3292.82,10.848134985661,0
+ORKA.US,D,20120430,000000,3414.78,3463.56,3317.22,3414.78,2.9444937818222,0
+ORKA.US,D,20120501,000000,3268.43,3414.78,3219.65,3268.43,12.242895198103,0
+ORKA.US,D,20120502,000000,3219.65,3366,3170.87,3268.43,5.2690941358924,0
+ORKA.US,D,20120503,000000,3122.09,3122.09,2731.82,2829.39,7.1287744191485,0
+ORKA.US,D,20120504,000000,2878.17,3024.52,2731.82,2731.82,14.102575481359,0
+ORKA.US,D,20120507,000000,2731.82,2975.74,2487.91,2585.48,10.538188271785,0
+ORKA.US,D,20120508,000000,2585.48,2624.52,2439.13,2536.69,12.087921841165,0
+ORKA.US,D,20120509,000000,2439.13,2585.48,1804.96,2341.56,34.869005311052,0
+ORKA.US,D,20120510,000000,2195.22,2536.69,2097.65,2292.78,9.7633214870947,0
+ORKA.US,D,20120511,000000,2146.43,2536.69,2146.43,2533.79,9.1434280593426,0
+ORKA.US,D,20120514,000000,2536.69,2585.48,2244,2536.69,13.482682053607,0
+ORKA.US,D,20120515,000000,2439.13,2536.69,2097.65,2146.89,15.807282407677,0
+ORKA.US,D,20120516,000000,2000.09,2292.78,2000.09,2000.09,6.6638543483345,0
+ORKA.US,D,20120517,000000,2000.09,2134.69,1952.21,2049.32,4.9591474220163,0
+ORKA.US,D,20120518,000000,1951.3,2292.78,1951.3,2078.62,2.4795737110082,0
+ORKA.US,D,20120521,000000,2292.78,2292.78,2000.09,2146.43,1.2397868555041,0
+ORKA.US,D,20120522,000000,2195.22,2195.22,2000.54,2145.98,5.8889875636444,0
+ORKA.US,D,20120523,000000,2292.78,2292.78,2048.87,2097.65,3.5643872095742,0
+ORKA.US,D,20120524,000000,2097.65,3317.22,2000.54,2683.04,60.439609205824,0
+ORKA.US,D,20120525,000000,3073.3,4048.5,2975.74,3366,235.09458247496,0
+ORKA.US,D,20120529,000000,3414.78,3798.65,3073.3,3073.3,42.927619871829,0
+ORKA.US,D,20120530,000000,3024.52,3219.2,2683.04,2927.41,24.95071046702,0
+ORKA.US,D,20120531,000000,2878.17,3019.62,2292.78,2292.78,37.193605665123,0
+ORKA.US,D,20120601,000000,2293.68,2634.26,2293.68,2444.03,19.991563045003,0
+ORKA.US,D,20120604,000000,2487.91,2487.91,2220.06,2341.11,10.538188271785,0
+ORKA.US,D,20120605,000000,2244,2350.86,2146.43,2146.43,26.5004440364,0
+ORKA.US,D,20120606,000000,2390.35,2390.35,2196.12,2351.31,4.1842806373263,0
+ORKA.US,D,20120607,000000,2341.56,2341.56,2195.22,2195.22,3.5643872095742,0
+ORKA.US,D,20120608,000000,2146.43,2536.24,2146.43,2292.78,31.614564815354,0
+ORKA.US,D,20120611,000000,2258.65,2487.91,2258.65,2439.13,7.7486678469005,0
+ORKA.US,D,20120612,000000,2487.91,2487.91,2341.56,2487.91,9.6083481301567,0
+ORKA.US,D,20120613,000000,2585.48,2677.69,2389.89,2439.13,4.6492007081403,0
+ORKA.US,D,20120614,000000,2341.56,2585.48,2297.69,2536.69,12.862788625855,0
+ORKA.US,D,20120615,000000,2585.48,2585.48,2444.03,2468.42,2.1696269971321,0
+ORKA.US,D,20120618,000000,2439.13,2536.69,2439.13,2536.69,7.2837477760865,0
+ORKA.US,D,20120619,000000,2536.69,2556.18,2439.13,2439.58,8.3685612746526,0
+ORKA.US,D,20120620,000000,2439.58,2536.69,2439.58,2531.79,10.228241557909,0
+ORKA.US,D,20120621,000000,2536.69,2536.69,2439.13,2439.58,14.257548838297,0
+ORKA.US,D,20120622,000000,2439.13,2487.91,2342.02,2438.68,15.032415622987,0
+ORKA.US,D,20120625,000000,2341.56,2585.48,2195.22,2258.65,6.6638543483345,0
+ORKA.US,D,20120626,000000,2487.91,2487.91,2219.16,2219.16,6.3539076344584,0
+ORKA.US,D,20120627,000000,2185.47,2293.68,2185.47,2293.23,16.892095906243,0
+ORKA.US,D,20120628,000000,2195.22,2341.56,2195.22,2292.78,1.7047069263181,0
+ORKA.US,D,20120629,000000,2439.13,2439.13,2292.78,2341.56,5.5790408497684,0
+ORKA.US,D,20120702,000000,2390.35,2390.35,2167.92,2167.92,2.4795737110082,0
+ORKA.US,D,20120703,000000,2231.8,2273.29,2146.43,2170.82,2.4795737110082,0
+ORKA.US,D,20120705,000000,2341.56,2341.56,2197.67,2341.56,2.9444937818222,0
+ORKA.US,D,20120706,000000,2439.13,2439.13,2195.22,2341.11,4.9591474220163,0
+ORKA.US,D,20120709,000000,2336.21,2336.21,2204.96,2244,5.2690941358924,0
+ORKA.US,D,20120710,000000,2487.91,2487.91,2205.93,2246.45,2.4795737110082,0
+ORKA.US,D,20120711,000000,2210.77,2341.56,2210.77,2244.45,1.0848134985661,0
+ORKA.US,D,20120712,000000,2244,2292.78,2220.06,2244.45,2.7895204248842,0
+ORKA.US,D,20120713,000000,2146.43,2341.56,2146.43,2210.77,13.172735339731,0
+ORKA.US,D,20120716,000000,2341.56,2975.74,2292.78,2683.04,59.044848993382,0
+ORKA.US,D,20120717,000000,2731.82,2780.61,2497.66,2500.11,22.936056826826,0
+ORKA.US,D,20120718,000000,2487.91,2853.78,2439.58,2634.26,70.357904049857,0
+ORKA.US,D,20120719,000000,2730.34,2829.39,2635.16,2824.49,34.404085240238,0
+ORKA.US,D,20120720,000000,2926.95,2926.95,2683.04,2683.49,10.228241557909,0
+ORKA.US,D,20120723,000000,2731.82,2731.82,2447.97,2488.36,9.1434280593426,0
+ORKA.US,D,20120724,000000,2487.91,2634.26,2439.13,2545.99,22.161190042136,0
+ORKA.US,D,20120725,000000,2634.26,2634.26,2451.32,2536.69,5.5790408497684,0
+ORKA.US,D,20120726,000000,2488.36,2585.48,2439.58,2448.87,6.3539076344584,0
+ORKA.US,D,20120727,000000,2585.48,2585.48,2439.58,2439.58,12.397868555041,0
+ORKA.US,D,20120730,000000,2439.13,2488.36,2439.13,2439.58,5.7340142067064,0
+ORKA.US,D,20120731,000000,2446.94,2536.69,2341.56,2342.02,16.272202478491,0
+ORKA.US,D,20120801,000000,2389.89,2389.89,2341.56,2365.96,5.1141207789544,0
+ORKA.US,D,20120802,000000,2342.02,2348.4,2195.22,2195.22,12.552841911979,0
+ORKA.US,D,20120803,000000,2531.79,2531.79,1853.74,1902.07,79.501332109199,0
+ORKA.US,D,20120806,000000,1902.52,1913.81,1854.19,1874.19,11.003108342599,0
+ORKA.US,D,20120807,000000,1902.52,1902.52,1804.96,1804.96,14.567495552173,0
+ORKA.US,D,20120808,000000,1951.3,1951.3,1809.86,1809.86,15.807282407677,0
+ORKA.US,D,20120809,000000,1804.96,1804.96,1658.61,1658.61,30.839698030664,0
+ORKA.US,D,20120810,000000,1658.61,1707.84,1561.04,1658.61,14.877442266049,0
+ORKA.US,D,20120813,000000,1609.83,1658.61,1512.71,1658.61,7.1287744191485,0
+ORKA.US,D,20120814,000000,1536.65,1697.65,1536.65,1658.61,5.8889875636444,0
+ORKA.US,D,20120815,000000,1561.04,1716.68,1561.04,1658.61,18.596802832561,0
+ORKA.US,D,20120816,000000,1565.43,1756.17,1565.43,1756.17,46.956927152217,0
+ORKA.US,D,20120817,000000,2048.87,2048.87,1731.78,1756.17,38.123445806751,0
+ORKA.US,D,20120820,000000,1804.96,1804.96,1634.22,1658.61,24.640763753144,0
+ORKA.US,D,20120821,000000,1707.39,1756.17,1634.22,1731.78,12.707815268917,0
+ORKA.US,D,20120822,000000,1756.17,1756.17,1658.61,1683,11.158081699537,0
+ORKA.US,D,20120823,000000,1804.96,1829.35,1683,1726.88,48.041740650783,0
+ORKA.US,D,20120824,000000,1804.5,1902.52,1718.1,1756.17,64.933836557026,0
+ORKA.US,D,20120827,000000,1804.96,1902.52,1757.08,1804.96,46.027087010589,0
+ORKA.US,D,20120828,000000,1854.19,1854.64,1804.96,1805.41,24.17584368233,0
+ORKA.US,D,20120829,000000,1804.96,1951.3,1800.05,1804.96,74.542184687183,0
+ORKA.US,D,20120830,000000,1902.52,1902.52,1717.13,1828.9,52.071047931172,0
+ORKA.US,D,20120831,000000,1853.74,1853.74,1707.39,1707.39,30.064831245974,0
+ORKA.US,D,20120904,000000,1707.39,1804.96,1707.39,1780.56,23.40097689764,0
+ORKA.US,D,20120905,000000,1780.56,1780.56,1720.49,1751.27,6.6638543483345,0
+ORKA.US,D,20120906,000000,1707.39,1780.56,1683,1707.39,24.95071046702,0
+ORKA.US,D,20120907,000000,1658.61,1707.39,1658.61,1683,14.257548838297,0
+ORKA.US,D,20120910,000000,1663.51,1770.37,1659.51,1707.39,39.828152733069,0
+ORKA.US,D,20120911,000000,1658.61,1707.39,1658.61,1707.39,35.488898738804,0
+ORKA.US,D,20120912,000000,1669.9,1707.39,1642.02,1702.03,18.131882761747,0
+ORKA.US,D,20120913,000000,1648.86,1707.39,1648.86,1707.39,16.272202478491,0
+ORKA.US,D,20120914,000000,1756.17,1756.17,1678.61,1682.55,14.102575481359,0
+ORKA.US,D,20120917,000000,1658.61,1756.17,1658.61,1707.39,11.932948484227,0
+ORKA.US,D,20120918,000000,1804.96,1951.3,1707.39,1901.62,147.22468909111,0
+ORKA.US,D,20120919,000000,2048.87,2335.76,1902.52,2131.79,467.70959123892,0
+ORKA.US,D,20120920,000000,2195.22,2195.22,1956.21,2000.09,82.445825891022,0
+ORKA.US,D,20120921,000000,1951.3,2028.86,1780.56,1940.01,39.363232662255,0
+ORKA.US,D,20120924,000000,1951.3,1951.75,1804.96,1853.74,35.643872095742,0
+ORKA.US,D,20120925,000000,1804.96,1853.74,1668.35,1765.92,66.173623412531,0
+ORKA.US,D,20120926,000000,1788.37,1790.31,1668.35,1707.39,19.216696260313,0
+ORKA.US,D,20120927,000000,1708.29,1775.66,1679.64,1707.39,12.397868555041,0
+ORKA.US,D,20120928,000000,1744.88,1756.17,1684.48,1688.81,8.5235346315906,0
+ORKA.US,D,20121001,000000,1683,1775.66,1683,1683,12.707815268917,0
+ORKA.US,D,20121002,000000,1731.78,1731.78,1546.39,1609.83,27.895204248842,0
+ORKA.US,D,20121003,000000,1609.83,1652.8,1561.04,1575.69,9.6083481301567,0
+ORKA.US,D,20121004,000000,1561.04,1651.32,1546.39,1586.34,18.441829475623,0
+ORKA.US,D,20121005,000000,1658.61,1707.39,1609.83,1658.61,11.932948484227,0
+ORKA.US,D,20121008,000000,1707.39,1707.39,1609.83,1683,3.4094138526362,0
+ORKA.US,D,20121009,000000,1609.83,1658.16,1507.36,1609.83,41.842806373263,0
+ORKA.US,D,20121010,000000,1658.61,1658.61,1473.22,1497.61,12.397868555041,0
+ORKA.US,D,20121011,000000,1463.48,1561.04,1463.48,1463.48,28.515097676594,0
+ORKA.US,D,20121012,000000,1463.48,1561.04,1463.48,1463.48,10.073268200971,0
+ORKA.US,D,20121015,000000,1414.69,1624.47,1414.69,1561.49,17.202042620119,0
+ORKA.US,D,20121016,000000,1561.04,1658.61,1524.46,1561.04,3.4094138526362,0
+ORKA.US,D,20121017,000000,1561.04,1599.63,1269.83,1561.49,18.596802832561,0
+ORKA.US,D,20121018,000000,1565.95,1648.86,1512.26,1625.96,15.497335693801,0
+ORKA.US,D,20121019,000000,1658.61,1658.61,1505.42,1517.16,10.538188271785,0
+ORKA.US,D,20121022,000000,1658.61,1658.61,1463.93,1463.93,8.9884547024046,0
+ORKA.US,D,20121023,000000,1609.83,1609.83,1329.78,1463.03,47.111900509155,0
+ORKA.US,D,20121024,000000,1463.48,1463.48,1154.2,1268.35,90.194493737922,0
+ORKA.US,D,20121025,000000,1268.35,1414.69,1219.56,1307.39,13.637655410545,0
+ORKA.US,D,20121026,000000,1414.69,1414.69,1307.39,1365.91,8.2135879177146,0
+ORKA.US,D,20121031,000000,1365.91,1414.69,1122,1122,14.257548838297,0
+ORKA.US,D,20121101,000000,1341.52,1365.91,1224.47,1268.35,13.172735339731,0
+ORKA.US,D,20121102,000000,1414.69,1463.48,1268.35,1268.8,21.696269971321,0
+ORKA.US,D,20121105,000000,1268.35,1439.09,1268.35,1317.13,3.0994671387602,0
+ORKA.US,D,20121106,000000,1365.91,1463.48,1365.91,1375.66,5.7340142067064,0
+ORKA.US,D,20121107,000000,1414.69,1609.83,1219.56,1408.89,22.161190042136,0
+ORKA.US,D,20121108,000000,1414.69,1414.69,1268.35,1365.91,5.7340142067064,0
+ORKA.US,D,20121109,000000,1268.35,1414.69,1268.35,1322.49,1.7047069263181,0
+ORKA.US,D,20121112,000000,1268.35,1365.91,1219.56,1365.91,12.242895198103,0
+ORKA.US,D,20121113,000000,1278.09,1365.91,1219.56,1292.74,17.821936047871,0
+ORKA.US,D,20121114,000000,1317.13,1365.91,1248.34,1354.62,5.5790408497684,0
+ORKA.US,D,20121115,000000,1365.91,1365.91,1219.56,1229.31,14.257548838297,0
+ORKA.US,D,20121116,000000,1219.56,1268.35,1219.56,1219.56,4.3392539942643,0
+ORKA.US,D,20121119,000000,1219.56,1414.69,1219.56,1268.35,36.573712237371,0
+ORKA.US,D,20121120,000000,1243.96,1365.91,1243.96,1365.91,1.2397868555041,0
+ORKA.US,D,20121121,000000,1268.35,1492.26,1122.9,1316.23,28.670071033532,0
+ORKA.US,D,20121123,000000,1317.13,1317.58,1268.35,1268.35,3.4094138526362,0
+ORKA.US,D,20121126,000000,1268.35,1317.13,1268.35,1317.13,6.5088809913964,0
+ORKA.US,D,20121127,000000,1365.91,1506.45,1268.35,1429.79,9.6083481301567,0
+ORKA.US,D,20121128,000000,1414.69,1414.69,1317.13,1317.13,4.0293072803883,0
+ORKA.US,D,20121129,000000,1365.91,1365.91,1317.13,1363.46,3.4094138526362,0
+ORKA.US,D,20121130,000000,1277.64,1363.46,1277.64,1324.94,3.0994671387602,0
+ORKA.US,D,20121203,000000,1400.5,1561.04,1341.52,1365.91,62.454262846018,0
+ORKA.US,D,20121204,000000,1414.69,1414.69,1292.74,1317.13,17.047069263181,0
+ORKA.US,D,20121205,000000,1512.26,1512.26,1317.13,1512.26,14.877442266049,0
+ORKA.US,D,20121206,000000,1463.48,1463.48,1326.42,1326.87,19.216696260313,0
+ORKA.US,D,20121207,000000,1317.58,1399.6,1317.13,1326.42,7.1287744191485,0
+ORKA.US,D,20121210,000000,1365.91,1551.3,1365.91,1439.09,37.038632308185,0
+ORKA.US,D,20121211,000000,1463.93,1950.85,1463.48,1765.92,237.41918282903,0
+ORKA.US,D,20121212,000000,1956.66,2575.73,1951.3,2195.22,613.07460004677,0
+ORKA.US,D,20121213,000000,2122.04,2195.22,1759.53,1853.74,150.01420951599,0
+ORKA.US,D,20121214,000000,1852.83,1852.83,1658.61,1707.39,40.912966231635,0
+ORKA.US,D,20121217,000000,1658.61,1892.78,1658.61,1878.13,69.118117194353,0
+ORKA.US,D,20121218,000000,2048.87,2049.77,1761.08,1901.04,26.5004440364,0
+ORKA.US,D,20121219,000000,2000.09,2000.09,1768.82,1828.9,22.161190042136,0
+ORKA.US,D,20121220,000000,1911.81,2048.42,1814.25,1941.56,8.5235346315906,0
+ORKA.US,D,20121221,000000,1902.52,1941.56,1853.74,1883.03,8.0586145607766,0
+ORKA.US,D,20121224,000000,1902.52,1902.52,1707.39,1902.52,23.865896968454,0
+ORKA.US,D,20121226,000000,1756.17,1975.69,1756.17,1950.85,10.383214914847,0
+ORKA.US,D,20121227,000000,1975.69,1999.63,1805.41,1834.25,7.2837477760865,0
+ORKA.US,D,20121228,000000,1853.74,2146.43,1784.95,1831.8,39.363232662255,0
+ORKA.US,D,20121231,000000,2000.09,2000.09,1831.8,1853.74,9.4533747732187,0
+ORKA.US,D,20130102,000000,1951.3,2048.87,1764.43,2000.09,16.737122549305,0
+ORKA.US,D,20130103,000000,2048.87,2048.87,1853.74,2000.09,42.307726444077,0
+ORKA.US,D,20130104,000000,1907.88,1979.63,1859.55,1951.3,7.4387211330245,0
+ORKA.US,D,20130107,000000,1946.4,2048.87,1878.13,2048.87,28.515097676594,0
+ORKA.US,D,20130108,000000,2097.65,2122.04,1963.95,1965.95,39.053285948379,0
+ORKA.US,D,20130109,000000,2090.36,2090.36,1917.62,1951.3,7.9036412038385,0
+ORKA.US,D,20130110,000000,1951.3,2039.12,1951.3,2039.12,5.8889875636444,0
+ORKA.US,D,20130111,000000,1961.5,1962.01,1756.17,1853.74,46.492007081403,0
+ORKA.US,D,20130114,000000,1853.74,1898.58,1804.96,1804.96,2.9444937818222,0
+ORKA.US,D,20130115,000000,1805.86,1902.52,1767.92,1793.66,14.102575481359,0
+ORKA.US,D,20130116,000000,1804.96,1845.48,1804.96,1805.41,5.8889875636444,0
+ORKA.US,D,20130117,000000,1765.92,2000.09,1765.92,1946.4,41.997779730201,0
+ORKA.US,D,20130118,000000,1902.52,1941.56,1853.74,1853.74,6.8188277052725,0
+ORKA.US,D,20130122,000000,1853.74,1951.3,1805.41,1902.52,3.4094138526362,0
+ORKA.US,D,20130123,000000,1950.85,1950.85,1805.41,1858.64,3.5643872095742,0
+ORKA.US,D,20130124,000000,1804.96,1920.52,1756.17,1834.25,5.7340142067064,0
+ORKA.US,D,20130125,000000,1946.4,1946.4,1804.96,1855.22,9.1434280593426,0
+ORKA.US,D,20130128,000000,1951.3,1951.3,1878.13,1902.07,7.5936944899625,0
+ORKA.US,D,20130129,000000,1853.74,2000.09,1853.74,1951.3,52.535968001986,0
+ORKA.US,D,20130130,000000,2780.61,3366,2292.78,3317.22,915.7375661467,0
+ORKA.US,D,20130131,000000,3609.91,4821.67,3561.13,4209.95,1332.1509762391,0
+ORKA.US,D,20130201,000000,4244.08,4292.87,3037.17,3170.87,525.35968001986,0
+ORKA.US,D,20130204,000000,2981.09,3366,2883.08,2926.95,142.26554166909,0
+ORKA.US,D,20130205,000000,2926.95,3014.78,2731.82,2805,145.05506209398,0
+ORKA.US,D,20130206,000000,2926.95,3317.22,2731.82,3170.87,282.20648298412,0
+ORKA.US,D,20130207,000000,3795.3,3853.37,3187.97,3317.22,353.95914724642,0
+ORKA.US,D,20130208,000000,3414.78,3497.7,3073.75,3219.65,90.969360522612,0
+ORKA.US,D,20130211,000000,3219.65,3219.65,2926.95,3000.13,94.998667803001,0
+ORKA.US,D,20130212,000000,2975.74,3063.56,2975.74,3024.52,30.684724673726,0
+ORKA.US,D,20130213,000000,2975.74,3024.52,2878.17,2922.05,50.521314361791,0
+ORKA.US,D,20130214,000000,2975.74,2975.74,2829.39,2955.73,49.281527506287,0
+ORKA.US,D,20130215,000000,2683.04,2873.27,2439.13,2487.91,160.55239778778,0
+ORKA.US,D,20130219,000000,2634.26,2683.04,2451.78,2561.09,67.413410268035,0
+ORKA.US,D,20130220,000000,2683.04,2780.61,2536.69,2536.69,43.547513299581,0
+ORKA.US,D,20130221,000000,2524.95,2731.82,2456.23,2644,124.59857897816,0
+ORKA.US,D,20130222,000000,2731.82,2780.61,2585.48,2634.26,78.261545253695,0
+ORKA.US,D,20130225,000000,2683.04,2829.39,2565.99,2565.99,59.97468913501,0
+ORKA.US,D,20130226,000000,2683.04,2683.04,2536.69,2536.69,25.260657180896,0
+ORKA.US,D,20130227,000000,2536.69,2731.82,2465.97,2585.48,15.962255764615,0
+ORKA.US,D,20130228,000000,2538.18,2633.36,2487.91,2585.48,29.444937818222,0
+ORKA.US,D,20130301,000000,2463.97,2532.31,2213.22,2244,119.94937827002,0
+ORKA.US,D,20130304,000000,2195.22,2340.66,2195.22,2195.22,41.222912945511,0
+ORKA.US,D,20130305,000000,2032.61,2593.61,2032.61,2089.52,106.0017761456,0
+ORKA.US,D,20130306,000000,2016.35,2227.74,1870,1910.65,151.40896972844,0
+ORKA.US,D,20130307,000000,1910.65,1910.65,1748.04,1780.56,45.872113653651,0
+ORKA.US,D,20130308,000000,1829.35,2235.87,1748.04,2113.91,278.64209577454,0
+ORKA.US,D,20130311,000000,2194.64,2195.22,1959.43,2009.12,75.162078114935,0
+ORKA.US,D,20130312,000000,2032.61,2032.61,1839.22,1918.65,48.196714007721,0
+ORKA.US,D,20130313,000000,1894.39,1894.39,1756.17,1870,67.723356981911,0
+ORKA.US,D,20130314,000000,2000.09,3195.26,1951.3,2593.61,1989.5479563702,0
+ORKA.US,D,20130315,000000,2569.22,2837.52,2211.48,2325.3,603.46625191661,0
+ORKA.US,D,20130318,000000,2317.17,2439.13,2122.04,2211.48,127.23312604611,0
+ORKA.US,D,20130319,000000,2219.61,2268.39,2138.3,2235.87,74.387211330245,0
+ORKA.US,D,20130320,000000,2309.04,2317.17,2130.17,2276.52,99.027975083389,0
+ORKA.US,D,20130321,000000,2219.61,2316.01,2097.65,2097.78,93.758880947496,0
+ORKA.US,D,20130322,000000,2081.39,2187.09,2081.39,2113.91,66.018650055593,0
+ORKA.US,D,20130325,000000,2211.48,2211.48,2073.26,2122.04,38.123445806751,0
+ORKA.US,D,20130326,000000,2073.26,2138.3,1910.65,1931.82,112.66563049393,0
+ORKA.US,D,20130327,000000,1935.04,2007.38,1870,1933.04,58.115008851754,0
+ORKA.US,D,20130328,000000,2033.9,2040.61,1878.13,1935.04,23.091030183764,0
+ORKA.US,D,20130401,000000,1935.04,1935.04,1707.39,1804.96,42.152753087139,0
+ORKA.US,D,20130402,000000,1870,1902.39,1804.96,1878.13,14.722468909111,0
+ORKA.US,D,20130403,000000,1902.52,1902.52,1739.91,1780.56,42.307726444077,0
+ORKA.US,D,20130404,000000,1861.74,1861.74,1739.91,1739.91,29.909857889036,0
+ORKA.US,D,20130405,000000,1788.69,1796.82,1699.26,1764.3,22.62611011295,0
+ORKA.US,D,20130408,000000,1707.39,1723.65,1682.55,1691.13,35.643872095742,0
+ORKA.US,D,20130409,000000,1650.48,1787.86,1634.22,1707.39,65.39875662784,0
+ORKA.US,D,20130410,000000,1658.61,1788.69,1650.48,1788.69,22.781083469888,0
+ORKA.US,D,20130411,000000,1780.56,1788.69,1707.39,1715.52,15.187388979925,0
+ORKA.US,D,20130412,000000,1772.43,1788.69,1723.65,1772.43,36.883658951247,0
+ORKA.US,D,20130415,000000,1756.17,1780.56,1691.13,1691.13,23.40097689764,0
+ORKA.US,D,20130416,000000,1739.91,1739.91,1626.09,1642.35,41.687833016325,0
+ORKA.US,D,20130417,000000,1698.42,1698.42,1552.91,1601.69,49.591474220163,0
+ORKA.US,D,20130418,000000,1512.39,1617.96,1512.39,1617.12,31.92451152923,0
+ORKA.US,D,20130419,000000,1634.22,1634.22,1569.3,1601.69,26.965364107214,0
+ORKA.US,D,20130422,000000,2317.17,2910.69,2162.69,2357.82,2889.1682933953,0
+ORKA.US,D,20130423,000000,2357.82,2357.82,1967.56,2097.65,499.94404948202,0
+ORKA.US,D,20130424,000000,2032.61,2227.74,1978.34,2227.74,90.969360522612,0
+ORKA.US,D,20130425,000000,2276.52,2276.52,2032.61,2032.74,126.30328590448,0
+ORKA.US,D,20130426,000000,2122.04,2122.04,1894.39,1967.56,79.966252180013,0
+ORKA.US,D,20130429,000000,1926.91,1967.56,1829.35,1845.61,62.609236202956,0
+ORKA.US,D,20130430,000000,1853.74,1951.3,1829.35,1935.04,49.281527506287,0
+ORKA.US,D,20130501,000000,1886.26,1943.17,1845.61,1861.87,32.234458243106,0
+ORKA.US,D,20130502,000000,1926.91,1926.91,1841.86,1861.87,19.526642974189,0
+ORKA.US,D,20130503,000000,1902.52,1951.3,1861.87,1894.39,32.544404956982,0
+ORKA.US,D,20130506,000000,1910.65,1935.04,1870,1878.97,25.260657180896,0
+ORKA.US,D,20130507,000000,1918.78,2097.65,1910.78,2024.48,75.936944899625,0
+ORKA.US,D,20130508,000000,2032.61,2113.91,2000.09,2000.21,41.222912945511,0
+ORKA.US,D,20130509,000000,2073.26,2073.26,1973.24,2040.74,17.047069263181,0
+ORKA.US,D,20130510,000000,2008.22,2040.74,1918.78,1951.3,32.69937831392,0
+ORKA.US,D,20130513,000000,1902.52,1943.17,1886.26,1910.65,38.123445806751,0
+ORKA.US,D,20130514,000000,1910.65,2024.48,1910.65,1927.04,12.397868555041,0
+ORKA.US,D,20130515,000000,1975.69,1975.69,1902.52,1918.78,17.976909404809,0
+ORKA.US,D,20130516,000000,1951.3,1959.43,1918.78,1918.78,9.4533747732187,0
+ORKA.US,D,20130517,000000,1975.69,2122.04,1948.08,2081.39,150.32415622987,0
+ORKA.US,D,20130520,000000,2081.39,2081.39,1870,1902.52,90.969360522612,0
+ORKA.US,D,20130521,000000,1943.17,2113.91,1910.65,2040.74,68.963143837415,0
+ORKA.US,D,20130522,000000,2089.52,2089.52,1975.69,2081.39,43.547513299581,0
+ORKA.US,D,20130523,000000,2000.09,2105.65,1975.69,2081.39,26.655417393338,0
+ORKA.US,D,20130524,000000,2081.39,2195.22,2032.61,2162.69,40.912966231635,0
+ORKA.US,D,20130528,000000,2178.96,2256.19,2089.65,2154.56,26.345470679462,0
+ORKA.US,D,20130529,000000,2187.09,2219.61,1870,1870,216.80772635628,0
+ORKA.US,D,20130530,000000,1317.13,1333.39,1260.22,1292.74,4107.1039055712,0
+ORKA.US,D,20130531,000000,1317.13,1325.26,1300.87,1317.13,1794.1265532713,0
+ORKA.US,D,20130603,000000,1341.52,1357.78,1260.22,1333.39,1993.5772636506,0
+ORKA.US,D,20130604,000000,1341.52,1341.65,1284.61,1292.74,668.71003518752,0
+ORKA.US,D,20130605,000000,1292.74,1309,1235.83,1260.22,698.46491971961,0
+ORKA.US,D,20130606,000000,1284.61,1300.87,1219.56,1227.69,661.27131405449,0
+ORKA.US,D,20130607,000000,1252.09,1276.48,1170.78,1227.69,901.01509723759,0
+ORKA.US,D,20130610,000000,1219.56,1252.09,1162.65,1203.3,557.7491116199,0
+ORKA.US,D,20130611,000000,1187.04,1198.08,1154.52,1186.91,496.9995557002,0
+ORKA.US,D,20130612,000000,1162.65,1187.04,1138.26,1146.39,288.56039061858,0
+ORKA.US,D,20130613,000000,1138.26,1162.65,1113.87,1154.52,310.2566605899,0
+ORKA.US,D,20130614,000000,1170.78,1170.78,1138.26,1138.26,136.06660739157,0
+ORKA.US,D,20130617,000000,1162.65,1162.65,1122,1122,83.37566603265,0
+ORKA.US,D,20130618,000000,1122,1122,1065.09,1105.74,523.80994645048,0
+ORKA.US,D,20130619,000000,1113.87,1113.87,1056.96,1073.22,249.19715795632,0
+ORKA.US,D,20130620,000000,1056.96,1073.22,1024.43,1056.96,212.15852564814,0
+ORKA.US,D,20130621,000000,1097.61,1097.61,951.26,983.782,499.63410276815,0
+ORKA.US,D,20130624,000000,1000.04,1000.04,918.739,983.782,289.64520411714,0
+ORKA.US,D,20130625,000000,959.391,983.782,952.099,975.652,322.65452914494,0
+ORKA.US,D,20130626,000000,983.782,1130.13,943.13,1056.96,690.56127851578,0
+ORKA.US,D,20130627,000000,1073.22,1122,1032.56,1081.35,334.12255755835,0
+ORKA.US,D,20130628,000000,1081.35,1089.48,1040.7,1048.83,91.89920066424,0
+ORKA.US,D,20130701,000000,1089.48,1089.48,1048.83,1056.96,87.095026599162,0
+ORKA.US,D,20130702,000000,1073.22,1081.35,1048.83,1048.83,77.796625182881,0
+ORKA.US,D,20130703,000000,1056.96,1081.35,1048.83,1056.96,30.684724673726,0
+ORKA.US,D,20130705,000000,1048.83,1105.74,1048.83,1065.09,126.14831254754,0
+ORKA.US,D,20130708,000000,1105.74,1105.74,1065.09,1089.48,47.111900509155,0
+ORKA.US,D,20130709,000000,1089.48,1113.87,1081.35,1089.48,137.92628767483,0
+ORKA.US,D,20130710,000000,1113.87,1113.87,1089.48,1097.61,72.527531046989,0
+ORKA.US,D,20130711,000000,1113.87,1113.87,1089.48,1105.74,100.11278858195,0
+ORKA.US,D,20130712,000000,1105.74,1146.39,1097.61,1122,292.58969789896,0
+ORKA.US,D,20130715,000000,1138.26,1146.39,1113.87,1122,65.243783270902,0
+ORKA.US,D,20130716,000000,1138.26,1146.39,1122,1130.13,83.530639389588,0
+ORKA.US,D,20130717,000000,1178.91,1203.3,1130.13,1138.26,954.94582545202,0
+ORKA.US,D,20130718,000000,1138.26,1154.52,1138.26,1154.52,216.4977796424,0
+ORKA.US,D,20130719,000000,1138.26,1154.52,1130.13,1146.39,165.66651856673,0
+ORKA.US,D,20130722,000000,1162.65,1162.65,1138.26,1146.39,167.37122549305,0
+ORKA.US,D,20130723,000000,1162.65,1162.65,1122,1138.26,262.9897867238,0
+ORKA.US,D,20130724,000000,1138.26,1235.83,1138.26,1170.78,2081.9120771052,0
+ORKA.US,D,20130725,000000,1178.91,1187.04,1089.48,1122,785.71491967571,0
+ORKA.US,D,20130726,000000,1113.87,1146.52,1113.87,1138.26,200.07060380697,0
+ORKA.US,D,20130729,000000,1138.26,1162.65,1138.26,1138.26,158.07282407677,0
+ORKA.US,D,20130730,000000,1146.39,1154.52,1138.26,1138.39,267.79396078888,0
+ORKA.US,D,20130731,000000,1154.52,1162.65,1138.26,1138.26,176.20470683852,0
+ORKA.US,D,20130801,000000,1154.52,1154.52,1089.48,1138.26,504.90319690404,0
+ORKA.US,D,20130802,000000,1138.26,1146.39,1138.26,1138.26,93.603907590558,0
+ORKA.US,D,20130805,000000,1146.39,1154.52,1097.61,1138.26,261.13010644055,0
+ORKA.US,D,20130806,000000,1138.26,1187.04,1105.74,1178.91,757.509768713,0
+ORKA.US,D,20130807,000000,1187.04,1219.56,1122,1154.52,1844.8028409901,0
+ORKA.US,D,20130808,000000,1162.65,1162.65,1130.13,1146.39,489.56083456718,0
+ORKA.US,D,20130809,000000,1154.52,1170.78,1122,1122,217.42761978403,0
+ORKA.US,D,20130812,000000,1122,1146.39,1105.74,1122,159.15763757534,0
+ORKA.US,D,20130813,000000,1122,1146.39,1114,1130.13,164.27175835429,0
+ORKA.US,D,20130814,000000,1122,1122,1081.35,1097.61,220.9920069936,0
+ORKA.US,D,20130815,000000,1097.61,1097.61,1056.96,1081.35,166.28641199449,0
+ORKA.US,D,20130816,000000,1081.35,1113.87,1065.09,1089.48,187.67273525193,0
+ORKA.US,D,20130819,000000,1097.61,1117.93,1081.28,1093.54,153.73357008251,0
+ORKA.US,D,20130820,000000,1089.48,1097.61,1065.09,1089.48,88.644760168542,0
+ORKA.US,D,20130821,000000,1089.48,1089.48,1056.96,1089.48,230.91030183764,0
+ORKA.US,D,20130822,000000,1089.48,1113.74,1089.48,1089.48,108.79129657048,0
+ORKA.US,D,20130823,000000,1113.87,1113.87,1081.35,1089.48,152.493783227,0
+ORKA.US,D,20130826,000000,1097.61,1097.67,1073.22,1089.48,43.392539942643,0
+ORKA.US,D,20130827,000000,1081.35,1121.87,1056.96,1065.09,159.93250436003,0
+ORKA.US,D,20130828,000000,1056.96,1073.22,1056.96,1065.09,58.42495556563,0
+ORKA.US,D,20130829,000000,1081.35,1082.19,1048.83,1065.09,96.703374729319,0
+ORKA.US,D,20130830,000000,1089.48,1089.48,1048.83,1065.09,84.460479531216,0
+ORKA.US,D,20130903,000000,1073.22,1105.74,1065.09,1081.35,49.746447577101,0
+ORKA.US,D,20130904,000000,1073.22,1097.61,1056.96,1097.61,82.910745961836,0
+ORKA.US,D,20130905,000000,1073.22,1089.48,1065.09,1089.48,116.69493777432,0
+ORKA.US,D,20130906,000000,1073.22,1146.39,1073.22,1130.13,433.30550599868,0
+ORKA.US,D,20130909,000000,1154.52,1178.91,1122,1130.13,837.0111008222,0
+ORKA.US,D,20130910,000000,1146.39,1154.52,1097.61,1130.13,368.68161615553,0
+ORKA.US,D,20130911,000000,1130.13,1146.39,1097.61,1113.87,135.13676724995,0
+ORKA.US,D,20130912,000000,1113.87,1138.26,1113.87,1113.87,126.76820597529,0
+ORKA.US,D,20130913,000000,1122,1133.36,1097.61,1130.13,132.96714025281,0
+ORKA.US,D,20130916,000000,1138.26,1138.26,1105.74,1113.87,165.20159849592,0
+ORKA.US,D,20130917,000000,1130.13,1146.39,1113.87,1122,216.65275299934,0
+ORKA.US,D,20130918,000000,1130.13,1138.26,1113.87,1130.13,120.10435162696,0
+ORKA.US,D,20130919,000000,1130.13,1211.43,1113.87,1178.91,2560.9347234006,0
+ORKA.US,D,20130920,000000,1195.17,1243.96,1178.91,1178.91,3618.1629644317,0
+ORKA.US,D,20130923,000000,1195.17,1203.3,1113.87,1142.33,1627.375221206,0
+ORKA.US,D,20130924,000000,1146.39,1178.91,1130.13,1146.39,773.47202447761,0
+ORKA.US,D,20130925,000000,1154.52,1187.04,1148,1170.78,770.9924507666,0
+ORKA.US,D,20130926,000000,1170.78,1195.17,1138.26,1138.26,716.59680248136,0
+ORKA.US,D,20130927,000000,1146.39,1195.17,1146.39,1187.04,1413.2020419177,0
+ORKA.US,D,20130930,000000,1195.17,1317.13,1162.65,1300.87,4332.2801932021,0
+ORKA.US,D,20131001,000000,1349.65,1357.78,1227.69,1243.96,2188.3787733216,0
+ORKA.US,D,20131002,000000,1260.22,1349.65,1252.09,1341.52,2225.7273523437,0
+ORKA.US,D,20131003,000000,1357.78,1455.35,1235.83,1300.87,4338.0142074088,0
+ORKA.US,D,20131004,000000,1292.74,1341.52,1260.22,1325.26,595.09769064196,0
+ORKA.US,D,20131007,000000,1325.26,1430.96,1292.74,1365.91,2077.1079030402,0
+ORKA.US,D,20131008,000000,1390.3,1390.3,1227.69,1227.69,1642.2526634721,0
+ORKA.US,D,20131009,000000,1260.22,1292.74,1138.26,1243.96,2309.1030183764,0
+ORKA.US,D,20131010,000000,1243.96,1317.13,1203.3,1243.96,1468.8374770585,0
+ORKA.US,D,20131011,000000,1300.87,1309,1227.69,1252.09,853.7482233715,0
+ORKA.US,D,20131014,000000,1260.22,1276.48,1227.69,1268.35,361.08792166556,0
+ORKA.US,D,20131015,000000,1276.48,1276.48,1227.69,1260.22,771.61234419436,0
+ORKA.US,D,20131016,000000,1260.22,1382.17,1252.09,1333.39,1449.6207807982,0
+ORKA.US,D,20131017,000000,1333.39,1374.04,1300.87,1349.65,682.81261066887,0
+ORKA.US,D,20131018,000000,1349.65,1365.91,1276.48,1300.87,873.89475977344,0
+ORKA.US,D,20131021,000000,1300.87,1300.87,1235.83,1260.22,745.88676694265,0
+ORKA.US,D,20131022,000000,1268.35,1284.61,1243.96,1260.22,418.27309037569,0
+ORKA.US,D,20131023,000000,1243.96,1276.61,1243.96,1252.09,447.2531081231,0
+ORKA.US,D,20131024,000000,1252.09,1309,1252.09,1268.35,762.77886284889,0
+ORKA.US,D,20131025,000000,1292.74,1325.26,1268.35,1284.61,851.42362301743,0
+ORKA.US,D,20131028,000000,1309,1309,1260.22,1268.35,389.60301934216,0
+ORKA.US,D,20131029,000000,1284.61,1317.13,1219.56,1243.96,880.71358747871,0
+ORKA.US,D,20131030,000000,1268.35,1268.35,1154.52,1178.91,753.63543478955,0
+ORKA.US,D,20131031,000000,1170.78,1170.91,1065.09,1105.74,809.11589657335,0
+ORKA.US,D,20131101,000000,1081.35,1113.87,1056.96,1105.74,403.55062146658,0
+ORKA.US,D,20131104,000000,1105.74,1146.52,1097.61,1122,158.84769086146,0
+ORKA.US,D,20131105,000000,1113.87,1195.17,1097.61,1138.26,822.90852534084,0
+ORKA.US,D,20131106,000000,1211.43,1211.43,1113.87,1138.26,1022.514209077,0
+ORKA.US,D,20131107,000000,1146.39,1300.87,1138.26,1300.87,4032.561720884,0
+ORKA.US,D,20131108,000000,1365.91,1374.04,1227.69,1243.96,1742.9853454818,0
+ORKA.US,D,20131111,000000,1260.22,1260.22,1195.17,1219.56,491.88543492125,0
+ORKA.US,D,20131112,000000,1219.56,1219.56,1178.91,1187.04,462.13055038915,0
+ORKA.US,D,20131113,000000,1178.91,1235.83,1178.91,1187.04,356.28374760049,0
+ORKA.US,D,20131114,000000,1203.3,1227.69,1105.74,1211.43,685.91207780764,0
+ORKA.US,D,20131115,000000,1187.04,1219.56,1122,1203.3,877.76909369689,0
+ORKA.US,D,20131118,000000,1219.56,1219.56,1154.52,1203.3,151.2539963715,0
+ORKA.US,D,20131119,000000,1178.91,1219.56,1138.26,1162.65,386.65852556034,0
+ORKA.US,D,20131120,000000,1162.65,1170.78,1138.26,1146.39,143.04040845378,0
+ORKA.US,D,20131121,000000,1178.91,1178.91,1146.39,1146.39,128.0079928308,0
+ORKA.US,D,20131122,000000,1146.39,1154.39,991.912,1105.74,2280.2779739859,0
+ORKA.US,D,20131125,000000,1081.35,1154.52,1048.83,1122,616.01909382859,0
+ORKA.US,D,20131126,000000,1130.13,1146.39,1122,1146.39,218.5124332826,0
+ORKA.US,D,20131127,000000,1130.13,1195.17,1105.74,1154.52,492.66030170594,0
+ORKA.US,D,20131129,000000,1162.65,1162.65,1130.13,1130.13,235.2495558319,0
+ORKA.US,D,20131202,000000,1146.39,1154.52,1122,1146.39,203.63499101655,0
+ORKA.US,D,20131203,000000,1138.26,1187.04,1073.22,1170.65,973.54262828458,0
+ORKA.US,D,20131204,000000,1300.87,1748.04,1284.61,1463.48,30242.895633096,0
+ORKA.US,D,20131205,000000,1447.22,1479.74,1317.13,1341.52,3973.0519518198,0
+ORKA.US,D,20131206,000000,1309,1341.52,1195.17,1260.22,2588.2100342217,0
+ORKA.US,D,20131209,000000,1268.35,1268.35,1187.04,1219.56,1142.1536406331,0
+ORKA.US,D,20131210,000000,1219.56,1284.61,1195.17,1211.43,1439.2375658833,0
+ORKA.US,D,20131211,000000,1227.69,1300.87,1219.56,1235.83,2370.1625210099,0
+ORKA.US,D,20131212,000000,1235.83,1251.63,1219.56,1227.69,598.81705120847,0
+ORKA.US,D,20131213,000000,1243.96,1243.96,1203.3,1235.83,453.60701575756,0
+ORKA.US,D,20131216,000000,1252.09,1252.09,1203.3,1235.83,445.85834791066,0
+ORKA.US,D,20131217,000000,1235.83,1292.74,1219.56,1284.61,1310.9196263386,0
+ORKA.US,D,20131218,000000,1276.48,1276.48,1227.69,1252.09,614.77930697309,0
+ORKA.US,D,20131219,000000,1243.96,1252.09,1235.83,1235.83,226.88099455725,0
+ORKA.US,D,20131220,000000,1252.09,1317.13,1235.83,1292.74,1849.1420949843,0
+ORKA.US,D,20131223,000000,1333.39,1341.52,1300.87,1317.13,675.06394282197,0
+ORKA.US,D,20131224,000000,1317.13,1341.52,1309.13,1333.39,266.2442272195,0
+ORKA.US,D,20131226,000000,1333.39,1333.39,1317.13,1333.39,381.69937813832,0
+ORKA.US,D,20131227,000000,1333.39,1333.39,1300.87,1309,496.37966227245,0
+ORKA.US,D,20131230,000000,1317.13,1382.17,1300.87,1382.17,792.22380066711,0
+ORKA.US,D,20131231,000000,1390.3,1414.69,1341.52,1365.91,1162.3001770351,0
+ORKA.US,D,20140102,000000,1382.17,1455.35,1349.65,1406.56,1246.6056832094,0
+ORKA.US,D,20140103,000000,1414.69,1422.83,1365.91,1390.3,893.11145603376,0
+ORKA.US,D,20140106,000000,1390.3,1414.69,1365.91,1414.69,545.04129635098,0
+ORKA.US,D,20140107,000000,1447.22,1528.52,1398.43,1463.48,2078.8126099665,0
+ORKA.US,D,20140108,000000,1788.69,2065.13,1748.04,1837.48,20002.256206633,0
+ORKA.US,D,20140109,000000,1796.82,1804.96,1626.09,1674.87,2783.7864106775,0
+ORKA.US,D,20140110,000000,1683,1683,1552.91,1617.96,1768.4009760196,0
+ORKA.US,D,20140113,000000,1642.35,1748.04,1626.09,1650.48,1193.7597684935,0
+ORKA.US,D,20140114,000000,1691.13,1780.56,1585.43,1739.91,2999.5093235352,0
+ORKA.US,D,20140115,000000,1748.04,1756.17,1642.35,1674.87,1039.2513316263,0
+ORKA.US,D,20140116,000000,1683,1731.78,1634.22,1675.71,722.02086997419,0
+ORKA.US,D,20140117,000000,1699.26,1707.39,1642.35,1642.35,547.98579013281,0
+ORKA.US,D,20140121,000000,1707.39,1748.04,1642.35,1723.65,1113.4835695996,0
+ORKA.US,D,20140122,000000,1723.65,1853.74,967.521,1756.17,2395.113231477,0
+ORKA.US,D,20140123,000000,1756.17,1853.74,1756.17,1772.43,1405.7633207847,0
+ORKA.US,D,20140124,000000,1780.56,1788.69,1634.22,1658.61,1433.6585250335,0
+ORKA.US,D,20140127,000000,1650.48,1658.61,1528.52,1569.17,1144.3232676303,0
+ORKA.US,D,20140128,000000,1561.04,1683,1544.78,1626.09,578.36056809266,0
+ORKA.US,D,20140129,000000,1642.35,1650.48,1577.3,1601.69,279.57193591617,0
+ORKA.US,D,20140130,000000,1601.69,1658.61,1601.69,1626.09,322.65452914494,0
+ORKA.US,D,20140131,000000,1609.83,1626.09,1585.43,1585.43,403.2406747527,0
+ORKA.US,D,20140203,000000,1601.69,1617.96,1528.52,1528.52,676.61367639135,0
+ORKA.US,D,20140204,000000,1382.17,1496,1365.91,1487.87,2736.2095900975,0
+ORKA.US,D,20140205,000000,1512.26,1528.52,1430.96,1439.09,990.27975083389,0
+ORKA.US,D,20140206,000000,1439.09,1463.48,1382.17,1414.69,820.7388983437,0
+ORKA.US,D,20140207,000000,1406.56,1463.48,1406.56,1430.96,837.63099424995,0
+ORKA.US,D,20140210,000000,1463.48,1463.48,1422.83,1439.09,550.15541712994,0
+ORKA.US,D,20140211,000000,1439.09,1504.13,1439.09,1463.48,1240.4067489318,0
+ORKA.US,D,20140212,000000,1479.74,1496,1422.83,1455.35,861.03197114759,0
+ORKA.US,D,20140213,000000,1439.09,1471.61,1430.96,1447.22,455.62166939775,0
+ORKA.US,D,20140214,000000,1463.48,1476.38,1447.22,1455.35,623.76776167549,0
+ORKA.US,D,20140218,000000,1455.35,1479.74,1422.83,1455.35,1026.8534630713,0
+ORKA.US,D,20140219,000000,1439.09,1479.74,1439.09,1439.09,332.26287727509,0
+ORKA.US,D,20140220,000000,1430.96,1463.48,1422.83,1430.96,384.17895184933,0
+ORKA.US,D,20140221,000000,1430.96,1463.48,1430.96,1455.35,245.32282403287,0
+ORKA.US,D,20140224,000000,1463.48,1487.87,1447.22,1475.67,626.86722881425,0
+ORKA.US,D,20140225,000000,1487.87,1601.69,1471.61,1569.17,3342.0004423682,0
+ORKA.US,D,20140226,000000,1593.56,1683,1565.11,1634.22,1678.3614556387,0
+ORKA.US,D,20140227,000000,1650.48,1707.39,1544.78,1585.43,1246.7606565663,0
+ORKA.US,D,20140228,000000,1593.56,1634.22,1520.39,1528.52,894.97113631701,0
+ORKA.US,D,20140303,000000,1512.26,1536.65,1487.87,1504.13,512.80683810788,0
+ORKA.US,D,20140304,000000,1528.52,1601.69,1528.52,1528.52,400.60612768476,0
+ORKA.US,D,20140305,000000,1552.91,1569.17,1528.52,1528.52,241.91341018023,0
+ORKA.US,D,20140306,000000,1544.78,1569.17,1520.39,1540.72,517.45603881602,0
+ORKA.US,D,20140307,000000,1528.52,1544.78,1512.26,1520.39,266.2442272195,0
+ORKA.US,D,20140310,000000,1528.52,1528.52,1487.87,1520.39,459.80595003508,0
+ORKA.US,D,20140311,000000,1512.26,1666.74,1504.13,1577.3,2981.9973342012,0
+ORKA.US,D,20140312,000000,1585.43,1804.96,1544.78,1756.17,5857.9928922568,0
+ORKA.US,D,20140313,000000,1861.87,1935.04,1707.39,1715.52,3870.6145628838,0
+ORKA.US,D,20140314,000000,1748.04,1756.17,1691.13,1699.26,1076.7548840053,0
+ORKA.US,D,20140317,000000,1723.65,1788.69,1674.87,1683,1112.7087028149,0
+ORKA.US,D,20140318,000000,1699.26,1764.3,1642.35,1748.04,1448.8459140135,0
+ORKA.US,D,20140319,000000,1764.3,1796.82,1683,1699.26,975.86722863865,0
+ORKA.US,D,20140320,000000,1715.52,1715.52,1650.48,1674.87,806.32637614847,0
+ORKA.US,D,20140321,000000,1650.48,1715.52,1617.96,1650.48,984.85568334106,0
+ORKA.US,D,20140324,000000,1707.39,1707.39,1561.04,1658.61,1725.3183827909,0
+ORKA.US,D,20140325,000000,1666.74,1683,1561.04,1609.83,1086.5182054924,0
+ORKA.US,D,20140326,000000,1609.83,1617.96,1512.26,1536.65,996.32371175447,0
+ORKA.US,D,20140327,000000,1512.26,1528.52,1447.22,1479.74,898.22557681271,0
+ORKA.US,D,20140328,000000,1471.61,1517.49,1463.48,1463.48,467.08969781116,0
+ORKA.US,D,20140331,000000,1479.74,1512.26,1471.61,1512.26,290.73001761571,0
+ORKA.US,D,20140401,000000,1520.39,1536.65,1471.61,1496,354.26909396029,0
+ORKA.US,D,20140402,000000,1487.87,1626.09,1471.61,1561.04,1101.8605678293,0
+ORKA.US,D,20140403,000000,1552.91,1585.43,1479.74,1520.39,581.61500858835,0
+ORKA.US,D,20140404,000000,1520.39,1561.04,1487.87,1528.52,1504.1714024403,0
+ORKA.US,D,20140407,000000,1520.39,1601.69,1471.61,1504.13,960.67983965873,0
+ORKA.US,D,20140408,000000,1496,1577.3,1479.74,1504.13,1020.1896087229,0
+ORKA.US,D,20140409,000000,1504.13,1609.83,1496,1528.52,2545.9023077776,0
+ORKA.US,D,20140410,000000,1528.52,1544.78,1471.61,1487.87,509.70737096912,0
+ORKA.US,D,20140411,000000,1463.48,1475.67,1382.17,1398.43,830.65719318774,0
+ORKA.US,D,20140414,000000,1390.3,1406.56,1252.09,1300.87,1015.8503547287,0
+ORKA.US,D,20140415,000000,1284.61,1292.74,1162.65,1243.96,1675.8818819276,0
+ORKA.US,D,20140416,000000,1243.96,1341.52,1243.96,1309,1024.8388094311,0
+ORKA.US,D,20140417,000000,1317.13,1325.26,1276.48,1300.87,225.02131427399,0
+ORKA.US,D,20140421,000000,1300.87,1382.17,1284.61,1341.52,357.67850781293,0
+ORKA.US,D,20140422,000000,1357.78,1422.83,1341.52,1406.56,396.42184704743,0
+ORKA.US,D,20140423,000000,1382.17,1414.69,1374.04,1374.04,99.802841868079,0
+ORKA.US,D,20140424,000000,1374.04,1378.11,1300.87,1325.26,337.84191812486,0
+ORKA.US,D,20140425,000000,1325.26,1382.17,1276.48,1300.87,932.31971533907,0
+ORKA.US,D,20140428,000000,1317.13,1317.13,1260.22,1284.61,204.40985780124,0
+ORKA.US,D,20140429,000000,1268.67,1333.39,1268.35,1313.06,235.2495558319,0
+ORKA.US,D,20140430,000000,1317.13,1317.13,1260.22,1309,210.14387200794,0
+ORKA.US,D,20140501,000000,1300.87,1325.26,1284.61,1300.87,198.98579030841,0
+ORKA.US,D,20140502,000000,1309,1309,1260.22,1284.61,303.90275295544,0
+ORKA.US,D,20140505,000000,1284.61,1292.74,1252.09,1268.35,108.63632321355,0
+ORKA.US,D,20140506,000000,1268.35,1300.87,1211.43,1227.69,238.96891639841,0
+ORKA.US,D,20140507,000000,1227.69,1235.83,1162.65,1203.3,524.58481323517,0
+ORKA.US,D,20140508,000000,1187.04,1219.56,1146.39,1178.91,267.48401407501,0
+ORKA.US,D,20140509,000000,1170.78,1203.3,1113.87,1130.13,406.03019517759,0
+ORKA.US,D,20140512,000000,1138.26,1170.78,1097.61,1162.65,160.39742443084,0
+ORKA.US,D,20140513,000000,1170.78,1203.3,1146.39,1170.78,266.70914729032,0
+ORKA.US,D,20140514,000000,1195.17,1195.17,1105.74,1113.87,306.07237995257,0
+ORKA.US,D,20140515,000000,1138.26,1146.39,1097.61,1146.39,193.09680274476,0
+ORKA.US,D,20140516,000000,1138.26,1138.26,1105.74,1138.26,185.81305496867,0
+ORKA.US,D,20140519,000000,1113.87,1155.36,1113.87,1130.13,742.78729980389,0
+ORKA.US,D,20140520,000000,1138.26,1152.91,1105.74,1113.87,130.17761982793,0
+ORKA.US,D,20140521,000000,1105.74,1130.13,1089.48,1105.74,230.13543505295,0
+ORKA.US,D,20140522,000000,1122,1187.04,1113.87,1122,564.56793932517,0
+ORKA.US,D,20140523,000000,1130.13,1154.52,1130.13,1138.26,290.73001761571,0
+ORKA.US,D,20140527,000000,1154.52,1170.78,1130.13,1162.65,203.01509758879,0
+ORKA.US,D,20140528,000000,1162.65,1187.04,1146.39,1162.65,679.09325010236,0
+ORKA.US,D,20140529,000000,1162.65,1260.22,1156.97,1203.3,1473.0217576958,0
+ORKA.US,D,20140530,000000,1211.43,1211.43,1170.78,1195.17,246.40763753144,0
+ORKA.US,D,20140602,000000,1195.17,1195.17,1146.39,1162.65,255.2411188769,0
+ORKA.US,D,20140603,000000,1154.52,1162.65,1130.13,1154.52,220.21714020891,0
+ORKA.US,D,20140604,000000,1154.52,1178.91,1138.26,1178.91,93.293960876682,0
+ORKA.US,D,20140605,000000,1162.65,1170.78,1138.26,1162.65,185.03818818398,0
+ORKA.US,D,20140606,000000,1154.52,1211.43,1154.52,1187.04,258.4955593726,0
+ORKA.US,D,20140609,000000,1203.3,1244.79,1187.04,1219.56,621.13321460755,0
+ORKA.US,D,20140610,000000,1219.56,1243.96,1187.04,1211.43,211.84857893426,0
+ORKA.US,D,20140611,000000,1211.43,1219.56,1178.91,1195.17,143.66030188154,0
+ORKA.US,D,20140612,000000,1178.91,1211.43,1154.52,1170.78,141.80062159828,0
+ORKA.US,D,20140613,000000,1181.36,1195.04,1170.78,1187.04,65.088809913964,0
+ORKA.US,D,20140616,000000,1170.78,1203.3,1170.78,1178.91,160.2424510739,0
+ORKA.US,D,20140617,000000,1195.17,1203.3,1162.65,1162.65,198.52087023759,0
+ORKA.US,D,20140618,000000,1178.91,1195.17,1164.26,1187.04,53.0008880728,0
+ORKA.US,D,20140619,000000,1187.04,1211.43,1162.65,1187.04,178.06438712177,0
+ORKA.US,D,20140620,000000,1187.04,1195.17,1154.52,1154.52,167.9911189208,0
+ORKA.US,D,20140623,000000,1162.65,1203.3,1162.65,1187.04,124.28863226428,0
+ORKA.US,D,20140624,000000,1187.04,1195.17,1170.78,1170.78,93.293960876682,0
+ORKA.US,D,20140625,000000,1170.78,1179.04,1158.59,1170.78,52.071047931172,0
+ORKA.US,D,20140626,000000,1170.78,1187.04,1162.65,1162.65,83.840586103464,0
+ORKA.US,D,20140627,000000,1178.91,1219.56,1162.65,1203.3,698.92983979043,0
+ORKA.US,D,20140630,000000,1203.3,1235.83,1178.91,1187.04,336.91207798324,0
+ORKA.US,D,20140701,000000,1178.91,1227.69,1178.91,1195.17,170.31571927487,0
+ORKA.US,D,20140702,000000,1195.17,1227.69,1187.04,1203.3,271.51332135539,0
+ORKA.US,D,20140703,000000,1203.3,1341.52,1203.3,1309,1194.8445819921,0
+ORKA.US,D,20140707,000000,1341.52,1341.52,1235.83,1268.35,557.28419154909,0
+ORKA.US,D,20140708,000000,1243.96,1260.09,1195.17,1195.17,340.47646519281,0
+ORKA.US,D,20140709,000000,1195.17,1227.82,1184.85,1203.3,203.94493773042,0
+ORKA.US,D,20140710,000000,1203.3,1252.09,1178.91,1211.43,169.23090577631,0
+ORKA.US,D,20140711,000000,1219.56,1227.69,1170.78,1195.17,175.42984005383,0
+ORKA.US,D,20140714,000000,1211.43,1268.35,1195.17,1227.69,297.54884532098,0
+ORKA.US,D,20140715,000000,1219.56,1257.76,1187.04,1195.17,305.76243323869,0
+ORKA.US,D,20140716,000000,1195.17,1203.3,1138.26,1170.78,298.78863217648,0
+ORKA.US,D,20140717,000000,1170.78,1170.78,1138.26,1154.52,135.44671396382,0
+ORKA.US,D,20140718,000000,1170.78,1170.78,1146.39,1154.52,188.13765532274,0
+ORKA.US,D,20140721,000000,1154.52,1178.91,1146.39,1162.65,192.32193596007,0
+ORKA.US,D,20140722,000000,1154.52,1187.17,1146.39,1154.52,66.173623412531,0
+ORKA.US,D,20140723,000000,1170.78,1187.04,1146.39,1178.91,55.480461783808,0
+ORKA.US,D,20140724,000000,1187.04,1187.04,1155.36,1170.78,54.860568356056,0
+ORKA.US,D,20140725,000000,1162.65,1179.04,1154.52,1154.52,86.320159814472,0
+ORKA.US,D,20140728,000000,1178.91,1178.91,1138.26,1146.39,100.26776193889,0
+ORKA.US,D,20140729,000000,1138.26,1211.43,1130.13,1138.26,599.28197127929,0
+ORKA.US,D,20140730,000000,1154.52,1178.91,1138.26,1154.52,142.73046173991,0
+ORKA.US,D,20140731,000000,1146.39,1170.78,1138.26,1162.52,91.89920066424,0
+ORKA.US,D,20140801,000000,1154.52,1162.65,1138.26,1154.52,90.659413808736,0
+ORKA.US,D,20140804,000000,1162.65,1170.78,1146.39,1162.65,99.182948440327,0
+ORKA.US,D,20140805,000000,1154.52,1170.78,1154.52,1170.78,53.310834786676,0
+ORKA.US,D,20140806,000000,1162.65,1170.78,1138.26,1138.26,116.23001770351,0
+ORKA.US,D,20140807,000000,1154.52,1156.26,1122,1138.26,168.92095906243,0
+ORKA.US,D,20140808,000000,1122,1146.39,1122,1122,96.083481301567,0
+ORKA.US,D,20140811,000000,1146.39,1170.78,1130.13,1130.13,52.845914715862,0
+ORKA.US,D,20140812,000000,1154.52,1154.52,1122,1122,44.322380084271,0
+ORKA.US,D,20140813,000000,1130.13,1154.52,1073.22,1089.48,300.02841903199,0
+ORKA.US,D,20140814,000000,1130.13,1130.13,1089.48,1097.61,117.62477791595,0
+ORKA.US,D,20140815,000000,1113.87,1130.13,1089.48,1097.61,101.35257543746,0
+ORKA.US,D,20140818,000000,1130.13,1138.26,1089.48,1130.13,335.51731777079,0
+ORKA.US,D,20140819,000000,1138.26,1138.26,1113.87,1113.87,132.34724682506,0
+ORKA.US,D,20140820,000000,1130.13,1138.26,1097.61,1105.74,113.44049727862,0
+ORKA.US,D,20140821,000000,1097.61,1122,1065.09,1089.48,200.22557716391,0
+ORKA.US,D,20140822,000000,1081.35,1106.58,1081.35,1097.61,76.246891613501,0
+ORKA.US,D,20140825,000000,1105.74,1138.26,1097.61,1113.87,158.69271750452,0
+ORKA.US,D,20140826,000000,1122,1170.91,1122,1162.65,253.53641195059,0
+ORKA.US,D,20140827,000000,1162.65,1170.78,1138.26,1162.65,81.361012392456,0
+ORKA.US,D,20140828,000000,1162.65,1162.65,1122,1138.26,75.007104757997,0
+ORKA.US,D,20140829,000000,1138.26,1138.26,1105.74,1138.26,107.08658964417,0
+ORKA.US,D,20140902,000000,1138.26,1138.39,1089.48,1113.87,168.14609227774,0
+ORKA.US,D,20140903,000000,1105.74,1138.26,1081.35,1081.35,111.58081699537,0
+ORKA.US,D,20140904,000000,1081.35,1162.65,1081.35,1097.67,93.293960876682,0
+ORKA.US,D,20140905,000000,1089.48,1113.87,1065.09,1105.74,203.94493773042,0
+ORKA.US,D,20140908,000000,1081.35,1113.87,1081.35,1097.61,56.720248639312,0
+ORKA.US,D,20140909,000000,1081.35,1138.13,1081.35,1089.48,81.361012392456,0
+ORKA.US,D,20140910,000000,1130.13,1130.13,1089.48,1089.48,102.59236229296,0
+ORKA.US,D,20140911,000000,1089.48,1113.87,1081.35,1089.48,97.943161584823,0
+ORKA.US,D,20140912,000000,1105.74,1105.74,1081.35,1081.35,45.717140296713,0
+ORKA.US,D,20140915,000000,1113.87,1113.87,1016.3,1032.56,249.5071046702,0
+ORKA.US,D,20140916,000000,1016.3,1097.61,1016.3,1040.7,83.065719318774,0
+ORKA.US,D,20140917,000000,1081.35,1081.35,1040.7,1073.22,61.989342775204,0
+ORKA.US,D,20140918,000000,1089.48,1089.54,1040.7,1048.83,112.35568378006,0
+ORKA.US,D,20140919,000000,1040.7,1073.22,1040.7,1048.83,90.194493737922,0
+ORKA.US,D,20140922,000000,1048.83,1065.09,1000.04,1048.83,193.2517761017,0
+ORKA.US,D,20140923,000000,1032.56,1072.38,1016.3,1024.43,193.56172281558,0
+ORKA.US,D,20140924,000000,1024.43,1032.56,991.912,991.912,86.320159814472,0
+ORKA.US,D,20140925,000000,991.912,991.912,959.391,959.391,205.18472458593,0
+ORKA.US,D,20140926,000000,967.521,983.782,959.391,959.391,116.07504434657,0
+ORKA.US,D,20140929,000000,967.521,1016.3,948.808,1008.17,166.90630542224,0
+ORKA.US,D,20140930,000000,1008.17,1016.3,975.652,1008.17,43.392539942643,0
+ORKA.US,D,20141001,000000,1016.3,1105.74,975.652,1024.43,553.09991091176,0
+ORKA.US,D,20141002,000000,1008.17,1024.43,959.391,991.912,173.72513312751,0
+ORKA.US,D,20141003,000000,983.782,1008.17,959.391,1008.17,114.83525749107,0
+ORKA.US,D,20141006,000000,1000.04,1008.17,934.999,967.521,201.77531073329,0
+ORKA.US,D,20141007,000000,951.26,959.391,943.13,943.13,99.492895154203,0
+ORKA.US,D,20141008,000000,959.391,967.521,910.608,910.608,272.90808156784,0
+ORKA.US,D,20141009,000000,902.478,959.391,902.478,918.739,140.71580809971,0
+ORKA.US,D,20141010,000000,918.739,926.869,910.608,918.739,127.54307275998,0
+ORKA.US,D,20141013,000000,918.739,1170.78,918.739,1048.83,5506.8232654353,0
+ORKA.US,D,20141014,000000,1016.3,1016.3,886.281,914.673,979.43161584823,0
+ORKA.US,D,20141015,000000,910.608,983.782,895.96,918.739,515.28641181889,0
+ORKA.US,D,20141016,000000,910.608,951.26,902.478,918.739,232.30506205008,0
+ORKA.US,D,20141017,000000,934.999,967.457,925.256,934.999,280.19182934392,0
+ORKA.US,D,20141020,000000,934.999,959.391,918.739,951.26,141.33570152747,0
+ORKA.US,D,20141021,000000,934.999,951.26,926.869,926.869,116.69493777432,0
+ORKA.US,D,20141022,000000,934.999,934.999,886.217,894.347,314.7508879411,0
+ORKA.US,D,20141023,000000,894.347,926.869,829.304,918.739,355.04396074498,0
+ORKA.US,D,20141024,000000,910.608,910.608,878.086,902.478,77.641651825943,0
+ORKA.US,D,20141027,000000,902.478,926.869,878.086,886.217,101.66252215133,0
+ORKA.US,D,20141028,000000,878.086,918.739,878.086,878.086,62.609236202956,0
+ORKA.US,D,20141029,000000,886.217,910.608,886.217,902.478,86.630106528348,0
+ORKA.US,D,20141030,000000,894.347,967.521,889.895,943.13,214.63809935914,0
+ORKA.US,D,20141031,000000,959.391,959.391,888.798,910.608,142.26554166909,0
+ORKA.US,D,20141103,000000,886.217,934.999,878.086,886.217,49.746447577101,0
+ORKA.US,D,20141104,000000,894.347,902.478,837.434,869.956,112.04573706618,0
+ORKA.US,D,20141105,000000,869.956,870.021,837.434,853.695,101.66252215133,0
+ORKA.US,D,20141106,000000,845.565,861.826,845.565,845.565,68.498223766601,0
+ORKA.US,D,20141107,000000,861.826,861.826,829.304,829.304,130.02264647099,0
+ORKA.US,D,20141110,000000,829.304,861.826,829.304,845.565,29.444937818222,0
+ORKA.US,D,20141111,000000,837.434,861.826,837.434,861.826,65.39875662784,0
+ORKA.US,D,20141112,000000,853.695,861.826,837.434,853.695,69.583037265167,0
+ORKA.US,D,20141113,000000,853.695,853.695,749.613,764.26,587.03907608118,0
+ORKA.US,D,20141114,000000,731.739,764.26,683.472,723.866,493.7451152045,0
+ORKA.US,D,20141117,000000,715.478,745.741,715.478,723.608,51.916074574234,0
+ORKA.US,D,20141118,000000,715.478,723.608,691.087,707.347,197.59103009596,0
+ORKA.US,D,20141119,000000,687.021,715.478,687.021,715.413,47.421847223031,0
+ORKA.US,D,20141120,000000,723.608,739.869,626.129,650.434,597.11234428216,0
+ORKA.US,D,20141121,000000,666.695,691.087,650.434,658.565,296.46403182241,0
+ORKA.US,D,20141124,000000,666.695,674.826,658.565,658.565,117.93472462983,0
+ORKA.US,D,20141125,000000,666.695,674.761,631.732,650.434,293.20959132672,0
+ORKA.US,D,20141126,000000,666.695,674.761,642.304,662.63,283.91118991044,0
+ORKA.US,D,20141128,000000,650.434,666.695,636.453,665.469,335.05239769998,0
+ORKA.US,D,20141201,000000,666.695,666.695,634.174,647.079,210.14387200794,0
+ORKA.US,D,20141202,000000,626.043,642.304,580.514,602.953,351.94449360622,0
+ORKA.US,D,20141203,000000,609.782,617.913,577.261,593.521,255.08614551997,0
+ORKA.US,D,20141204,000000,577.261,601.652,569.13,577.261,225.33126098787,0
+ORKA.US,D,20141205,000000,601.652,609.782,577.261,585.88,64.003996415398,0
+ORKA.US,D,20141208,000000,585.391,601.652,572.706,577.261,197.43605673903,0
+ORKA.US,D,20141209,000000,577.261,723.608,569.13,651.273,2728.4609222506,0
+ORKA.US,D,20141210,000000,715.478,837.434,666.695,796.782,2694.2118103673,0
+ORKA.US,D,20141211,000000,886.217,1016.3,837.434,894.347,5216.7131412473,0
+ORKA.US,D,20141212,000000,878.086,878.086,772.391,829.304,1156.8761095422,0
+ORKA.US,D,20141215,000000,821.173,821.173,739.869,783.102,651.19804585352,0
+ORKA.US,D,20141216,000000,796.782,837.434,748,764.26,287.63055047695,0
+ORKA.US,D,20141217,000000,772.391,772.391,723.608,747.806,313.35612772866,0
+ORKA.US,D,20141218,000000,739.869,778.908,723.608,778.908,295.22424496691,0
+ORKA.US,D,20141219,000000,772.391,804.913,743.934,790.846,202.70515087492,0
+ORKA.US,D,20141222,000000,765.745,788.652,748,751.226,184.26332139929,0
+ORKA.US,D,20141223,000000,764.26,771.552,715.413,723.608,350.85968010766,0
+ORKA.US,D,20141224,000000,707.347,756.13,707.347,756.065,152.18383651313,0
+ORKA.US,D,20141226,000000,756.13,762.196,731.739,748,108.79129657048,0
+ORKA.US,D,20141229,000000,756.13,764.196,731.739,763.68,261.28507979749,0
+ORKA.US,D,20141230,000000,739.869,772.391,739.869,748,129.2477796863,0
+ORKA.US,D,20141231,000000,739.869,788.652,739.869,775.295,432.53063921399,0
+ORKA.US,D,20150102,000000,796.782,851.114,786.393,845.565,385.88365877565,0
+ORKA.US,D,20150105,000000,861.826,861.826,772.391,796.782,414.39875645224,0
+ORKA.US,D,20150106,000000,813.043,813.043,702.379,764.325,508.46758411361,0
+ORKA.US,D,20150107,000000,732.965,771.875,674.89,691.087,445.08348112597,0
+ORKA.US,D,20150108,000000,674.826,723.608,658.565,723.608,182.09369440216,0
+ORKA.US,D,20150109,000000,707.347,723.608,674.826,711.477,87.714920026914,0
+ORKA.US,D,20150112,000000,707.347,711.477,682.956,707.089,129.71269975711,0
+ORKA.US,D,20150113,000000,675.794,707.089,658.565,707.089,214.17317928833,0
+ORKA.US,D,20150114,000000,674.826,678.826,634.174,648.563,360.93294830863,0
+ORKA.US,D,20150115,000000,648.628,648.628,601.652,626.043,385.41873870483,0
+ORKA.US,D,20150116,000000,634.174,634.174,602.464,627.016,229.20559491132,0
+ORKA.US,D,20150120,000000,609.944,617.827,596.043,601.652,82.445825891022,0
+ORKA.US,D,20150121,000000,593.521,595.468,577.261,594.903,210.76376543569,0
+ORKA.US,D,20150122,000000,581.326,593.521,569.942,577.261,246.09769081756,0
+ORKA.US,D,20150123,000000,574.819,601.652,559.214,567.829,243.61811710655,0
+ORKA.US,D,20150126,000000,569.216,605.717,561,585.391,237.88410289985,0
+ORKA.US,D,20150127,000000,617.913,633.684,594.419,617.913,324.04928935738,0
+ORKA.US,D,20150128,000000,623.521,623.602,577.261,577.261,122.58392533797,0
+ORKA.US,D,20150129,000000,593.521,593.521,561,577.261,209.988898651,0
+ORKA.US,D,20150130,000000,577.174,602.872,569.13,577.261,160.70737114472,0
+ORKA.US,D,20150202,000000,569.942,594.656,561.812,569.13,106.31172285948,0
+ORKA.US,D,20150203,000000,569.13,577.261,536.608,569.13,206.88943151224,0
+ORKA.US,D,20150204,000000,634.174,634.174,555.311,581.648,793.30861416568,0
+ORKA.US,D,20150205,000000,609.782,609.782,561,569.13,195.73134981271,0
+ORKA.US,D,20150206,000000,593.521,593.521,552.869,585.391,108.32637649967,0
+ORKA.US,D,20150209,000000,585.391,585.714,561,577.261,194.80150967108,0
+ORKA.US,D,20150210,000000,561.086,576.691,561,569.13,47.266873866093,0
+ORKA.US,D,20150211,000000,575.637,577.261,524.413,535.305,542.2517759261,0
+ORKA.US,D,20150212,000000,525.226,559.376,524.413,544.739,51.45115450342,0
+ORKA.US,D,20150213,000000,544.739,593.521,536.608,565.877,624.85257517406,0
+ORKA.US,D,20150217,000000,585.391,650.434,561.812,634.174,1004.0723796014,0
+ORKA.US,D,20150218,000000,642.304,666.695,569.13,585.391,499.63410276815,0
+ORKA.US,D,20150219,000000,585.391,634.174,544.739,552.955,530.47380079881,0
+ORKA.US,D,20150220,000000,560.188,600.028,544.739,567.097,307.46714016501,0
+ORKA.US,D,20150223,000000,561,585.305,561,569.216,191.39209581844,0
+ORKA.US,D,20150224,000000,561.247,564.253,525.632,561,765.2584365599,0
+ORKA.US,D,20150225,000000,553.359,561,537.421,560.914,90.659413808736,0
+ORKA.US,D,20150226,000000,536.608,642.304,536.608,642.304,906.43916473042,0
+ORKA.US,D,20150227,000000,682.956,682.956,569.13,569.13,1276.8254878123,0
+ORKA.US,D,20150302,000000,601.652,601.652,569.13,585.391,343.11101226076,0
+ORKA.US,D,20150303,000000,601.652,601.652,561,569.13,207.81927165387,0
+ORKA.US,D,20150304,000000,569.13,634.174,561,626.043,624.85257517406,0
+ORKA.US,D,20150305,000000,642.304,650.434,609.782,609.782,386.34857884646,0
+ORKA.US,D,20150306,000000,642.304,707.347,626.043,707.347,1732.1372104961,0
+ORKA.US,D,20150309,000000,715.478,845.565,707.347,772.391,2972.0790393572,0
+ORKA.US,D,20150310,000000,764.26,788.652,707.347,748,928.60035477256,0
+ORKA.US,D,20150311,000000,756.13,764.26,666.695,707.347,535.58792157776,0
+ORKA.US,D,20150312,000000,748,748,658.565,682.956,302.97291281381,0
+ORKA.US,D,20150313,000000,691.087,691.087,658.565,666.695,267.01909400419,0
+ORKA.US,D,20150316,000000,691.087,691.087,617.913,658.565,447.40808148004,0
+ORKA.US,D,20150317,000000,642.304,642.304,609.782,626.043,497.77442248489,0
+ORKA.US,D,20150318,000000,617.913,658.565,617.913,650.434,134.20692710832,0
+ORKA.US,D,20150319,000000,650.434,715.478,626.043,674.826,260.97513308361,0
+ORKA.US,D,20150320,000000,682.956,715.478,642.304,666.695,143.35035516766,0
+ORKA.US,D,20150323,000000,666.695,674.826,609.782,626.043,251.36678495345,0
+ORKA.US,D,20150324,000000,626.043,642.304,609.782,626.043,165.97646528061,0
+ORKA.US,D,20150325,000000,650.434,658.565,626.043,634.174,109.41118999824,0
+ORKA.US,D,20150326,000000,650.434,650.434,601.652,617.913,93.293960876682,0
+ORKA.US,D,20150327,000000,617.913,650.434,601.652,626.043,71.597690905361,0
+ORKA.US,D,20150330,000000,626.043,626.043,593.521,617.913,129.55772640018,0
+ORKA.US,D,20150331,000000,625.957,650.434,617.999,642.368,232.46003540702,0
+ORKA.US,D,20150401,000000,650.434,780.521,617.913,756.13,2586.9702473662,0
+ORKA.US,D,20150402,000000,723.608,756.13,634.174,682.956,944.87255725105,0
+ORKA.US,D,20150406,000000,674.826,731.739,650.434,731.739,345.43561261483,0
+ORKA.US,D,20150407,000000,715.478,723.608,682.956,691.087,261.7499998683,0
+ORKA.US,D,20150408,000000,691.087,707.347,658.565,666.695,288.87033733245,0
+ORKA.US,D,20150409,000000,666.953,682.956,647.079,674.309,225.17628763093,0
+ORKA.US,D,20150410,000000,682.956,682.956,650.434,682.956,153.11367665475,0
+ORKA.US,D,20150413,000000,837.434,959.391,772.391,772.391,8760.3339209919,0
+ORKA.US,D,20150414,000000,788.652,804.913,723.608,739.869,1021.4293955784,0
+ORKA.US,D,20150415,000000,731.739,781.489,723.608,756.13,434.39031949724,0
+ORKA.US,D,20150416,000000,772.391,772.391,715.478,715.542,518.23090560071,0
+ORKA.US,D,20150417,000000,715.478,756.13,682.956,699.217,929.37522155725,0
+ORKA.US,D,20150420,000000,691.087,714.574,691.087,691.087,242.22335689411,0
+ORKA.US,D,20150421,000000,705.734,745.289,687.731,707.347,572.93650059983,0
+ORKA.US,D,20150422,000000,715.478,739.805,700.12,716.059,200.22557716391,0
+ORKA.US,D,20150423,000000,707.347,756.13,707.347,748,356.28374760049,0
+ORKA.US,D,20150424,000000,764.26,764.26,715.478,715.478,191.39209581844,0
+ORKA.US,D,20150427,000000,715.478,731.739,699.217,707.347,293.05461796978,0
+ORKA.US,D,20150428,000000,706.96,728.835,699.217,715.736,131.88232675425,0
+ORKA.US,D,20150429,000000,707.347,715.478,682.956,682.956,155.28330365189,0
+ORKA.US,D,20150430,000000,682.956,682.956,650.434,650.434,197.28108338209,0
+ORKA.US,D,20150501,000000,658.565,699.217,658.565,682.956,134.05195375138,0
+ORKA.US,D,20150504,000000,658.565,691.087,658.565,674.826,83.37566603265,0
+ORKA.US,D,20150505,000000,666.695,682.956,666.695,682.956,71.132770834547,0
+ORKA.US,D,20150506,000000,674.826,682.956,666.695,667.534,123.66873883653,0
+ORKA.US,D,20150507,000000,674.826,699.217,666.695,682.956,77.951598539819,0
+ORKA.US,D,20150508,000000,674.826,707.347,674.826,682.956,87.095026599162,0
+ORKA.US,D,20150511,000000,682.956,691.087,666.695,691.087,87.095026599162,0
+ORKA.US,D,20150512,000000,682.956,723.608,682.956,707.541,104.60701593316,0
+ORKA.US,D,20150513,000000,695.732,715.478,674.826,699.281,67.103463554159,0
+ORKA.US,D,20150514,000000,691.087,707.347,674.826,682.956,125.52841911979,0
+ORKA.US,D,20150515,000000,692.7,696.636,674.826,681.343,104.29706921928,0
+ORKA.US,D,20150518,000000,681.343,685.086,666.695,674.826,83.37566603265,0
+ORKA.US,D,20150519,000000,666.695,675.342,650.434,650.434,59.819715778072,0
+ORKA.US,D,20150520,000000,666.695,678.891,634.174,654.564,207.35435158306,0
+ORKA.US,D,20150521,000000,658.565,666.695,617.913,617.913,209.67895193713,0
+ORKA.US,D,20150522,000000,617.913,650.434,617.913,626.043,121.03419176859,0
+ORKA.US,D,20150526,000000,617.999,634.174,593.607,597.587,142.73046173991,0
+ORKA.US,D,20150527,000000,601.652,642.304,601.652,601.652,162.87699814185,0
+ORKA.US,D,20150528,000000,631.732,699.217,631.732,672.761,590.13854321994,0
+ORKA.US,D,20150529,000000,666.695,682.956,642.304,642.304,138.85612781646,0
+ORKA.US,D,20150601,000000,648.821,682.892,626.043,650.757,78.881438681447,0
+ORKA.US,D,20150602,000000,634.174,682.763,626.043,626.452,117.15985784514,0
+ORKA.US,D,20150603,000000,626.043,666.695,626.043,650.434,51.916074574234,0
+ORKA.US,D,20150604,000000,658.565,715.478,650.434,699.217,384.33392520627,0
+ORKA.US,D,20150605,000000,699.217,764.26,666.695,691.087,736.89831224024,0
+ORKA.US,D,20150608,000000,723.608,723.608,650.434,666.695,91.12433387955,0
+ORKA.US,D,20150609,000000,674.826,691.087,658.565,691.087,72.527531046989,0
+ORKA.US,D,20150610,000000,690.248,691.087,674.826,675.213,77.951598539819,0
+ORKA.US,D,20150611,000000,722.705,739.869,691.087,723.802,766.96314348621,0
+ORKA.US,D,20150612,000000,731.739,788.652,715.478,756.13,848.94404930642,0
+ORKA.US,D,20150615,000000,780.521,829.304,748,788.652,714.42717548423,0
+ORKA.US,D,20150616,000000,788.652,813.043,764.26,764.26,432.53063921399,0
+ORKA.US,D,20150617,000000,764.26,764.26,723.608,723.608,194.80150967108,0
+ORKA.US,D,20150618,000000,723.608,764.26,715.478,756.13,153.88854343944,0
+ORKA.US,D,20150619,000000,756.13,780.521,739.869,748,110.65097685374,0
+ORKA.US,D,20150622,000000,739.869,796.782,739.869,796.782,189.997335606,0
+ORKA.US,D,20150623,000000,813.043,813.043,748,780.521,272.28818814008,0
+ORKA.US,D,20150624,000000,804.913,804.913,748,772.391,160.08747771696,0
+ORKA.US,D,20150625,000000,780.521,796.782,739.869,788.652,185.34813489786,0
+ORKA.US,D,20150626,000000,813.043,1000.04,813.043,853.695,4765.8956459146,0
+ORKA.US,D,20150629,000000,853.695,861.826,780.521,813.043,589.20870307832,0
+ORKA.US,D,20150630,000000,821.173,951.26,796.782,934.999,1143.8583475595,0
+ORKA.US,D,20150701,000000,951.26,1008.17,853.695,894.347,1243.1962693567,0
+ORKA.US,D,20150702,000000,886.217,910.608,861.826,886.217,300.18339238893,0
+ORKA.US,D,20150706,000000,869.956,951.26,861.826,902.478,362.94760194882,0
+ORKA.US,D,20150707,000000,918.739,918.739,861.826,878.086,339.39165169424,0
+ORKA.US,D,20150708,000000,869.956,894.347,837.434,853.695,298.63365881955,0
+ORKA.US,D,20150709,000000,869.956,926.869,861.826,902.478,257.87566594485,0
+ORKA.US,D,20150710,000000,918.739,1040.7,902.478,1024.43,1279.1500881663,0
+ORKA.US,D,20150713,000000,1089.48,1260.22,1040.7,1227.69,2658.5679382716,0
+ORKA.US,D,20150714,000000,1203.3,1219.56,1089.48,1130.13,1130.9955589336,0
+ORKA.US,D,20150715,000000,1122,1122,1097.61,1097.61,464.30017738628,0
+ORKA.US,D,20150716,000000,1113.87,1130.13,975.652,983.782,747.12655379815,0
+ORKA.US,D,20150717,000000,1008.17,1113.87,991.912,1073.22,601.7615449903,0
+ORKA.US,D,20150720,000000,1105.74,1130.13,1056.96,1073.22,352.87433374785,0
+ORKA.US,D,20150721,000000,1081.35,1081.35,975.652,1000.04,519.47069245621,0
+ORKA.US,D,20150722,000000,991.912,1008.17,934.999,934.999,489.71580792411,0
+ORKA.US,D,20150723,000000,934.999,967.521,861.826,886.217,798.11278823075,0
+ORKA.US,D,20150724,000000,894.347,943.13,861.826,910.608,220.83703363667,0
+ORKA.US,D,20150727,000000,902.478,967.521,886.217,918.739,193.56172281558,0
+ORKA.US,D,20150728,000000,943.13,975.652,894.347,943.13,178.06438712177,0
+ORKA.US,D,20150729,000000,951.26,975.652,926.869,975.652,223.0066606338,0
+ORKA.US,D,20150730,000000,967.521,967.521,934.999,959.391,117.31483120207,0
+ORKA.US,D,20150731,000000,943.13,967.521,869.956,869.956,350.2397866799,0
+ORKA.US,D,20150803,000000,878.086,926.869,845.565,869.956,181.31882761747,0
+ORKA.US,D,20150804,000000,878.086,894.347,861.826,878.086,114.21536406331,0
+ORKA.US,D,20150805,000000,894.347,894.347,845.565,853.695,200.53552387779,0
+ORKA.US,D,20150806,000000,845.565,869.956,780.521,804.913,531.09369422656,0
+ORKA.US,D,20150807,000000,813.043,853.695,756.13,813.043,248.42229117163,0
+ORKA.US,D,20150810,000000,813.043,861.826,813.043,829.304,108.32637649967,0
+ORKA.US,D,20150811,000000,796.782,837.434,786.264,821.173,193.56172281558,0
+ORKA.US,D,20150812,000000,796.782,813.043,772.391,813.043,164.11678499735,0
+ORKA.US,D,20150813,000000,796.782,845.565,772.391,780.521,216.4977796424,0
+ORKA.US,D,20150814,000000,788.652,804.913,707.347,748,509.39742425524,0
+ORKA.US,D,20150817,000000,731.739,756.13,715.478,748,210.14387200794,0
+ORKA.US,D,20150818,000000,756.13,756.13,699.217,739.869,180.69893418972,0
+ORKA.US,D,20150819,000000,756.13,772.391,723.608,748,152.33880987006,0
+ORKA.US,D,20150820,000000,748,748,707.347,731.739,238.34902297066,0
+ORKA.US,D,20150821,000000,715.478,731.739,699.217,731.739,219.90719349504,0
+ORKA.US,D,20150824,000000,682.956,715.478,658.565,683.924,585.17939579793,0
+ORKA.US,D,20150825,000000,691.087,723.608,691.087,707.347,150.47912958681,0
+ORKA.US,D,20150826,000000,691.087,731.739,691.087,715.478,131.2624333265,0
+ORKA.US,D,20150827,000000,715.478,731.739,691.087,731.739,170.16074591794,0
+ORKA.US,D,20150828,000000,707.347,748,691.087,707.347,123.66873883653,0
+ORKA.US,D,20150831,000000,715.478,756.13,699.217,731.739,221.30195370748,0
+ORKA.US,D,20150901,000000,715.478,756.13,699.217,748,66.173623412531,0
+ORKA.US,D,20150902,000000,739.869,748,715.478,715.478,27.27531082109,0
+ORKA.US,D,20150903,000000,715.478,748,715.478,731.739,150.47912958681,0
+ORKA.US,D,20150904,000000,691.087,743.354,642.304,743.354,498.08436919877,0
+ORKA.US,D,20150908,000000,910.608,910.608,754.968,768.906,1214.8361450371,0
+ORKA.US,D,20150909,000000,766.583,785.167,761.937,771.229,483.05195357578,0
+ORKA.US,D,20150910,000000,766.583,771.229,738.708,754.968,340.94138526362,0
+ORKA.US,D,20150911,000000,743.354,751.484,717.801,743.354,370.23134972491,0
+ORKA.US,D,20150914,000000,736.385,744.515,698.055,720.124,436.55994649438,0
+ORKA.US,D,20150915,000000,721.285,752.646,709.67,748,255.70603894772,0
+ORKA.US,D,20150916,000000,731.739,748,731.739,743.354,590.60346329076,0
+ORKA.US,D,20150917,000000,735.223,748,735.223,743.354,345.28063925789,0
+ORKA.US,D,20150918,000000,723.608,748,716.639,727.093,676.76864974829,0
+ORKA.US,D,20150921,000000,741.031,751.484,713.155,724.77,514.82149174807,0
+ORKA.US,D,20150922,000000,717.801,745.677,709.67,736.385,686.9968913062,0
+ORKA.US,D,20150923,000000,722.447,738.708,709.67,711.993,452.36722890205,0
+ORKA.US,D,20150924,000000,702.701,724.77,666.114,685.279,457.48134968101,0
+ORKA.US,D,20150925,000000,682.956,691.087,621.397,626.043,352.09946696316,0
+ORKA.US,D,20150928,000000,619.074,624.882,590.048,619.074,520.09058588396,0
+ORKA.US,D,20150929,000000,612.105,617.913,551.708,570.292,422.76731772689,0
+ORKA.US,D,20150930,000000,569.13,583.068,565.646,576.099,452.05728218818,0
+ORKA.US,D,20151001,000000,569.13,579.583,557.515,567.969,154.97335693801,0
+ORKA.US,D,20151002,000000,557.515,613.267,557.515,612.105,984.08081655637,0
+ORKA.US,D,20151005,000000,614.428,644.627,600.49,628.366,175.11989333995,0
+ORKA.US,D,20151006,000000,628.366,639.981,614.428,624.882,120.56927169777,0
+ORKA.US,D,20151007,000000,638.819,646.95,622.548,624.882,154.35346351026,0
+ORKA.US,D,20151008,000000,624.882,634.174,619.074,628.366,141.18072817053,0
+ORKA.US,D,20151009,000000,643.465,650.434,631.851,631.851,115.30017756188,0
+ORKA.US,D,20151012,000000,635.335,635.335,597.006,603.394,238.34902297066,0
+ORKA.US,D,20151013,000000,610.944,614.428,586.552,590.037,167.06127877918,0
+ORKA.US,D,20151014,000000,588.875,633.012,588.875,598.167,49.901420934039,0
+ORKA.US,D,20151015,000000,597.006,602.813,587.714,599.329,93.913854304434,0
+ORKA.US,D,20151016,000000,599.329,624.882,597.006,609.782,59.354795707258,0
+ORKA.US,D,20151019,000000,612.105,638.819,601.652,605.717,377.82504421487,0
+ORKA.US,D,20151020,000000,606.298,627.205,593.521,597.006,142.88543509685,0
+ORKA.US,D,20151021,000000,601.652,601.652,562.161,565.646,293.51953804059,0
+ORKA.US,D,20151022,000000,561,592.36,558.677,574.938,334.12255755835,0
+ORKA.US,D,20151023,000000,566.807,585.391,566.807,571.453,114.52531077719,0
+ORKA.US,D,20151026,000000,571.453,583.068,567.969,570.292,127.38809940304,0
+ORKA.US,D,20151027,000000,574.938,601.652,566.807,569.13,113.59547063556,0
+ORKA.US,D,20151028,000000,573.776,599.329,564.484,588.875,169.54085249018,0
+ORKA.US,D,20151029,000000,588.875,600.49,584.229,585.391,235.86944925965,0
+ORKA.US,D,20151030,000000,592.36,598.167,573.776,594.683,221.30195370748,0
+ORKA.US,D,20151102,000000,600.49,619.074,599.329,609.782,304.05772631238,0
+ORKA.US,D,20151103,000000,608.621,637.196,602.813,628.366,449.42273512023,0
+ORKA.US,D,20151104,000000,629.528,639.981,622.559,635.335,271.35834799846,0
+ORKA.US,D,20151105,000000,641.142,641.142,607.459,607.459,278.95204248842,0
+ORKA.US,D,20151106,000000,593.521,621.397,593.521,619.074,148.92939601743,0
+ORKA.US,D,20151109,000000,610.944,636.497,593.521,613.267,169.38587913325,0
+ORKA.US,D,20151110,000000,594.683,626.043,580.745,612.105,220.37211356585,0
+ORKA.US,D,20151111,000000,608.621,623.72,580.745,587.714,128.31793954467,0
+ORKA.US,D,20151112,000000,581.906,621.397,574.938,579.583,136.06660739157,0
+ORKA.US,D,20151113,000000,581.906,601.652,577.261,581.906,65.39875662784,0
+ORKA.US,D,20151116,000000,586.552,590.037,580.745,586.552,139.47602124421,0
+ORKA.US,D,20151117,000000,586.552,600.49,581.906,595.844,154.04351679638,0
+ORKA.US,D,20151118,000000,593.521,601.652,590.037,591.198,129.09280632936,0
+ORKA.US,D,20151119,000000,595.844,616.751,595.844,607.459,203.17007094573,0
+ORKA.US,D,20151120,000000,612.105,616.751,599.329,610.944,195.42140309883,0
+ORKA.US,D,20151123,000000,608.621,678.31,600.49,664.372,2487.3223788551,0
+ORKA.US,D,20151124,000000,720.124,809.559,665.534,673.664,16303.197149879,0
+ORKA.US,D,20151125,000000,669.018,695.732,646.95,689.925,1610.018205229,0
+ORKA.US,D,20151127,000000,703.863,703.863,679.472,695.732,423.54218451158,0
+ORKA.US,D,20151130,000000,688.764,692.248,628.366,671.341,772.23223762211,0
+ORKA.US,D,20151201,000000,663.211,664.695,634.174,659.726,401.53596782639,0
+ORKA.US,D,20151202,000000,650.434,658.565,634.174,650.434,413.62388966755,0
+ORKA.US,D,20151203,000000,649.273,657.403,629.528,646.95,343.88587904545,0
+ORKA.US,D,20151204,000000,639.981,664.372,639.981,653.919,463.9902306724,0
+ORKA.US,D,20151207,000000,652.757,665.534,629.528,658.565,588.89875636444,0
+ORKA.US,D,20151208,000000,635.335,662.049,624.882,655.08,163.34191821266,0
+ORKA.US,D,20151209,000000,639.981,655.08,631.851,638.819,167.83614556387,0
+ORKA.US,D,20151210,000000,638.819,649.273,629.528,636.497,90.34946709486,0
+ORKA.US,D,20151211,000000,629.528,639.981,603.975,615.59,220.37211356585,0
+ORKA.US,D,20151214,000000,609.782,612.105,579.465,581.906,351.94449360622,0
+ORKA.US,D,20151215,000000,578.422,587.714,555.192,571.453,401.22602111251,0
+ORKA.US,D,20151216,000000,562.161,598.167,562.161,581.906,140.40586138584,0
+ORKA.US,D,20151217,000000,584.229,592.36,566.807,566.807,119.63943155614,0
+ORKA.US,D,20151218,000000,573.776,584.229,564.484,567.969,140.40586138584,0
+ORKA.US,D,20151221,000000,569.13,594.683,564.484,586.552,210.91873879263,0
+ORKA.US,D,20151222,000000,593.521,598.167,580.745,587.714,250.90186488264,0
+ORKA.US,D,20151223,000000,586.552,614.428,586.552,608.621,204.87477787205,0
+ORKA.US,D,20151224,000000,609.782,613.847,592.349,606.298,38.898312591441,0
+ORKA.US,D,20151228,000000,595.844,601.641,578.422,593.521,212.62344571895,0
+ORKA.US,D,20151229,000000,590.037,593.521,570.292,579.583,261.44005315442,0
+ORKA.US,D,20151230,000000,580.745,599.329,563.323,572.615,421.06261080057,0
+ORKA.US,D,20151231,000000,566.807,569.13,540.093,540.093,1094.886766767,0
+ORKA.US,D,20160104,000000,534.285,549.385,522.67,538.931,126.30328590448,0
+ORKA.US,D,20160105,000000,542.416,569.13,538.931,555.192,130.17761982793,0
+ORKA.US,D,20160106,000000,551.708,571.453,528.478,534.285,199.7606570931,0
+ORKA.US,D,20160107,000000,527.316,536.608,511.056,513.379,572.62655388595,0
+ORKA.US,D,20160108,000000,528.478,529.639,512.217,516.863,374.2606570053,0
+ORKA.US,D,20160111,000000,523.832,537.77,500.602,505.248,1032.432503921,0
+ORKA.US,D,20160112,000000,523.193,523.832,415.813,439.043,707.14342770814,0
+ORKA.US,D,20160113,000000,442.528,451.82,354.254,405.36,456.39653618244,0
+ORKA.US,D,20160114,000000,407.683,432.074,396.068,419.298,366.20204244452,0
+ORKA.US,D,20160115,000000,419.298,437.766,376.323,413.49,176.51465355239,0
+ORKA.US,D,20160119,000000,422.782,449.497,422.782,447.174,268.56882757357,0
+ORKA.US,D,20160120,000000,442.528,461.099,411.167,444.851,209.67895193713,0
+ORKA.US,D,20160121,000000,458.789,484.341,452.981,461.112,73.612344545555,0
+ORKA.US,D,20160122,000000,457.35,458.789,445.083,446.012,87.559946669976,0
+ORKA.US,D,20160125,000000,436.72,461.112,429.751,461.112,102.7473356499,0
+ORKA.US,D,20160126,000000,462.273,476.211,443.689,462.273,75.162078114935,0
+ORKA.US,D,20160127,000000,446.012,456.466,433.817,448.335,196.66118995434,0
+ORKA.US,D,20160128,000000,449.497,450.645,429.751,429.751,242.68827696492,0
+ORKA.US,D,20160129,000000,440.205,455.304,432.074,440.205,139.63099460115,0
+ORKA.US,D,20160201,000000,435.559,455.304,426.267,441.366,154.81838358107,0
+ORKA.US,D,20160202,000000,447.174,458.789,415.813,418.136,199.45071037922,0
+ORKA.US,D,20160203,000000,428.241,435.546,365.869,423.363,366.04706908758,0
+ORKA.US,D,20160204,000000,411.167,462.273,411.167,441.366,162.72202478491,0
+ORKA.US,D,20160205,000000,448.335,454.143,414.652,423.944,95.308614516877,0
+ORKA.US,D,20160208,000000,423.944,433.236,393.745,433.236,106.46669621641,0
+ORKA.US,D,20160209,000000,410.006,418.136,397.23,404.199,104.29706921928,0
+ORKA.US,D,20160210,000000,403.037,426.267,403.037,426.267,19.526642974189,0
+ORKA.US,D,20160211,000000,407.67,407.67,399.553,399.553,31.769538172292,0
+ORKA.US,D,20160212,000000,403.037,418.136,397.113,410.006,59.354795707258,0
+ORKA.US,D,20160216,000000,411.167,433.236,407.683,425.105,77.641651825943,0
+ORKA.US,D,20160217,000000,436.72,462.131,431.926,441.366,143.81527523847,0
+ORKA.US,D,20160218,000000,448.335,448.335,413.49,413.49,48.816607435473,0
+ORKA.US,D,20160219,000000,408.844,446.012,407.683,446.012,640.96980429561,0
+ORKA.US,D,20160222,000000,433.236,462.273,412.329,412.329,929.84014162806,0
+ORKA.US,D,20160223,000000,412.342,450.658,407.683,423.944,476.54307258438,0
+ORKA.US,D,20160224,000000,422.782,422.782,404.211,419.298,225.95115441562,0
+ORKA.US,D,20160225,000000,414.652,442.528,407.683,413.49,1190.6603013547,0
+ORKA.US,D,20160226,000000,414.652,429.751,407.683,421.621,232.92495547783,0
+ORKA.US,D,20160229,000000,401.876,426.267,399.553,399.553,212.77841907589,0
+ORKA.US,D,20160301,000000,410.006,415.813,401.876,406.521,89.419626953232,0
+ORKA.US,D,20160302,000000,413.49,435.559,413.478,425.105,96.858348086257,0
+ORKA.US,D,20160303,000000,421.621,433.236,414.652,415.813,93.758880947496,0
+ORKA.US,D,20160304,000000,417.994,449.497,413.49,425.105,660.4964472698,0
+ORKA.US,D,20160307,000000,430.913,448.335,430.913,437.882,125.06349904897,0
+ORKA.US,D,20160308,000000,430.913,442.528,428.59,441.366,192.0119892462,0
+ORKA.US,D,20160309,000000,437.882,444.851,437.882,442.528,53.155861429738,0
+ORKA.US,D,20160310,000000,440.089,440.205,433.236,439.043,11.468028413413,0
+ORKA.US,D,20160311,000000,433.236,439.043,422.795,422.795,16.272202478491,0
+ORKA.US,D,20160314,000000,425.105,447.174,425.105,442.295,70.822824120671,0
+ORKA.US,D,20160315,000000,434.397,442.876,429.751,429.751,22.316163399074,0
+ORKA.US,D,20160316,000000,428.59,444.851,418.136,419.298,67.878330338849,0
+ORKA.US,D,20160317,000000,420.472,435.559,420.472,433.236,15.497335693801,0
+ORKA.US,D,20160318,000000,432.7,445.999,428.59,439.043,56.565275282374,0
+ORKA.US,D,20160321,000000,437.882,450.658,434.397,434.397,275.69760199272,0
+ORKA.US,D,20160322,000000,425.105,449.497,425.105,435.559,153.57859672557,0
+ORKA.US,D,20160323,000000,428.59,442.528,425.105,428.59,311.4964474454,0
+ORKA.US,D,20160324,000000,429.635,429.751,418.136,420.459,108.63632321355,0
+ORKA.US,D,20160328,000000,418.136,419.298,407.683,412.329,111.27087028149,0
+ORKA.US,D,20160329,000000,406.521,414.652,403.037,404.199,93.44893423362,0
+ORKA.US,D,20160330,000000,406.521,412.329,406.521,408.844,39.363232662255,0
+ORKA.US,D,20160331,000000,412.329,420.459,403.037,403.037,194.02664288639,0
+ORKA.US,D,20160401,000000,400.004,408.844,399.553,399.553,289.95515083102,0
+ORKA.US,D,20160404,000000,401.876,411.167,383.872,411.167,428.5013319336,0
+ORKA.US,D,20160405,000000,420.459,420.459,406.521,411.167,86.320159814472,0
+ORKA.US,D,20160406,000000,412.316,420.459,390.261,414.652,164.42673171123,0
+ORKA.US,D,20160407,000000,416.975,422.782,411.167,413.49,224.86634091705,0
+ORKA.US,D,20160408,000000,410.019,415.813,410.019,414.652,42.152753087139,0
+ORKA.US,D,20160411,000000,411.426,415.813,406.534,408.844,243.61811710655,0
+ORKA.US,D,20160412,000000,406.521,413.49,406.521,406.534,89.264653596294,0
+ORKA.US,D,20160413,000000,407.683,407.683,397.23,400.714,210.76376543569,0
+ORKA.US,D,20160414,000000,405.36,445.838,405.36,430.913,198.98579030841,0
+ORKA.US,D,20160415,000000,428.59,445.431,422.782,434.397,56.87522199625,0
+ORKA.US,D,20160418,000000,437.882,440.611,419.646,425.105,117.0048844882,0
+ORKA.US,D,20160419,000000,432.074,432.074,407.683,413.49,132.96714025281,0
+ORKA.US,D,20160420,000000,407.683,416.975,404.199,416.859,53.77575485749,0
+ORKA.US,D,20160421,000000,411.167,433.236,411.167,418.136,75.626998185749,0
+ORKA.US,D,20160422,000000,408.844,425.105,408.844,421.621,29.909857889036,0
+ORKA.US,D,20160425,000000,415.813,499.441,415.813,484.341,1091.7872996283,0
+ORKA.US,D,20160426,000000,484.341,505.248,459.95,473.888,112.510657137,0
+ORKA.US,D,20160427,000000,475.049,485.503,468.08,470.403,114.37033742025,0
+ORKA.US,D,20160428,000000,463.434,479.695,458.789,466.919,108.79129657048,0
+ORKA.US,D,20160429,000000,466.919,490.149,464.609,488.987,135.91163403464,0
+ORKA.US,D,20160502,000000,490.149,490.149,462.273,480.857,181.16385426053,0
+ORKA.US,D,20160503,000000,464.609,490.149,464.609,475.049,110.65097685374,0
+ORKA.US,D,20160504,000000,469.287,479.695,462.273,476.211,275.38765527884,0
+ORKA.US,D,20160505,000000,472.726,472.726,447.187,452.981,83.530639389588,0
+ORKA.US,D,20160506,000000,447.174,447.174,429.751,434.41,50.831261075667,0
+ORKA.US,D,20160509,000000,429.751,447.174,413.49,421.621,68.188277052725,0
+ORKA.US,D,20160510,000000,411.167,434.397,394.294,397.23,850.18383616193,0
+ORKA.US,D,20160511,000000,393.745,410.238,371.677,375.161,159.31261093227,0
+ORKA.US,D,20160512,000000,389.099,389.099,368.192,371.586,73.147424474741,0
+ORKA.US,D,20160513,000000,362.385,377.484,356.577,360.062,89.884547024046,0
+ORKA.US,D,20160516,000000,360.062,432.074,360.062,393.732,101.04262872358,0
+ORKA.US,D,20160517,000000,389.099,397.217,383.292,387.938,42.307726444077,0
+ORKA.US,D,20160518,000000,395.603,396.068,379.807,385.615,234.31971569027,0
+ORKA.US,D,20160519,000000,385.615,387.938,374.129,376.323,53.77575485749,0
+ORKA.US,D,20160520,000000,376.323,407.683,372.838,406.521,187.98268196581,0
+ORKA.US,D,20160523,000000,399.553,399.553,387.938,394.907,100.11278858195,0
+ORKA.US,D,20160524,000000,394.907,398.391,394.907,394.907,51.45115450342,0
+ORKA.US,D,20160525,000000,394.907,398.391,384.453,390.261,38.898312591441,0
+ORKA.US,D,20160526,000000,385.615,397.23,375.161,387.938,57.805062137878,0
+ORKA.US,D,20160527,000000,383.292,391.422,383.292,389.099,37.038632308185,0
+ORKA.US,D,20160531,000000,385.615,398.391,383.305,389.68,46.646980438341,0
+ORKA.US,D,20160601,000000,396.068,404.199,391.422,392.584,114.37033742025,0
+ORKA.US,D,20160602,000000,397.23,398.391,386.776,394.907,90.969360522612,0
+ORKA.US,D,20160603,000000,392.584,394.907,377.633,382.13,28.82504439047,0
+ORKA.US,D,20160606,000000,387.938,400.714,383.292,398.391,86.785079885286,0
+ORKA.US,D,20160607,000000,400.714,401.876,390.261,396.068,69.118117194353,0
+ORKA.US,D,20160608,000000,382.143,456.466,382.143,418.136,2077.2628763971,0
+ORKA.US,D,20160609,000000,414.652,418.123,377.484,383.292,677.54351653298,0
+ORKA.US,D,20160610,000000,382.13,385.615,360.062,363.546,267.63898743194,0
+ORKA.US,D,20160613,000000,383.279,383.292,354.254,358.9,260.97513308361,0
+ORKA.US,D,20160614,000000,360.062,368.192,349.608,364.708,134.98179389301,0
+ORKA.US,D,20160615,000000,360.062,369.354,344.963,347.286,257.41074587404,0
+ORKA.US,D,20160616,000000,341.478,354.254,328.702,335.671,393.94227333642,0
+ORKA.US,D,20160617,000000,339.155,346.124,324.056,328.702,163.65186492654,0
+ORKA.US,D,20160620,000000,317.087,349.596,317.087,331.025,301.73312595831,0
+ORKA.US,D,20160621,000000,330.954,348.447,330.954,346.124,27.895204248842,0
+ORKA.US,D,20160622,000000,342.64,342.64,331.212,332.186,32.544404956982,0
+ORKA.US,D,20160623,000000,333.348,349.608,331.025,349.608,67.878330338849,0
+ORKA.US,D,20160624,000000,331.025,349.608,331.025,347.286,142.57548838297,0
+ORKA.US,D,20160627,000000,348.447,348.447,319.41,322.894,131.57238004037,0
+ORKA.US,D,20160628,000000,326.379,344.963,326.379,334.509,69.118117194353,0
+ORKA.US,D,20160629,000000,332.186,347.286,327.902,347.286,100.73268200971,0
+ORKA.US,D,20160630,000000,348.447,350.77,336.832,336.832,54.860568356056,0
+ORKA.US,D,20160701,000000,350.77,350.77,346.124,349.608,72.837477760865,0
+ORKA.US,D,20160705,000000,344.963,357.739,340.317,357.739,190.61722903375,0
+ORKA.US,D,20160706,000000,353.093,356.577,348.447,355.416,131.72735339731,0
+ORKA.US,D,20160707,000000,355.416,360.062,337.994,360.062,156.9880105782,0
+ORKA.US,D,20160708,000000,354.254,375.161,354.254,364.708,300.02841903199,0
+ORKA.US,D,20160711,000000,364.708,372.838,349.608,360.062,138.85612781646,0
+ORKA.US,D,20160712,000000,358.32,375.161,355.416,365.869,98.718028369513,0
+ORKA.US,D,20160713,000000,362.385,390.261,352.603,354.254,45.407193582837,0
+ORKA.US,D,20160714,000000,350.77,365.056,350.77,355.371,22.781083469888,0
+ORKA.US,D,20160715,000000,372.838,372.838,332.509,344.963,227.500887985,0
+ORKA.US,D,20160718,000000,347.286,360.062,346.124,356.577,55.32548842687,0
+ORKA.US,D,20160719,000000,348.447,376.323,342.64,344.963,249.5071046702,0
+ORKA.US,D,20160720,000000,343.801,355.416,341.478,342.64,72.062610976175,0
+ORKA.US,D,20160721,000000,343.801,358.9,340.317,347.286,154.5084368672,0
+ORKA.US,D,20160722,000000,337.936,358.9,336.832,347.156,107.70648307192,0
+ORKA.US,D,20160725,000000,336.845,341.465,336.832,341.446,75.162078114935,0
+ORKA.US,D,20160726,000000,344.963,350.396,339.155,348.447,105.53685607479,0
+ORKA.US,D,20160727,000000,355.416,360.062,353.951,357.739,133.27708696669,0
+ORKA.US,D,20160728,000000,360.062,364.708,360.062,361.223,97.943161584823,0
+ORKA.US,D,20160729,000000,363.546,370.515,347.215,357.739,50.056394290977,0
+ORKA.US,D,20160801,000000,370.515,370.515,354.254,360.062,74.542184687183,0
+ORKA.US,D,20160802,000000,356.694,372.838,354.254,358.9,42.152753087139,0
+ORKA.US,D,20160803,000000,362.385,371.677,356.577,356.577,85.545293029782,0
+ORKA.US,D,20160804,000000,360.152,362.849,358.61,360.062,136.84147417626,0
+ORKA.US,D,20160805,000000,356.577,362.385,354.254,354.254,55.480461783808,0
+ORKA.US,D,20160808,000000,354.254,361.223,354.254,356.577,34.714031954114,0
+ORKA.US,D,20160809,000000,356.577,359.436,354.254,354.254,64.468916486212,0
+ORKA.US,D,20160810,000000,346.124,349.841,346.124,347.286,53.310834786676,0
+ORKA.US,D,20160811,000000,345.543,357.739,344.453,347.286,90.504440451798,0
+ORKA.US,D,20160812,000000,347.866,350.77,344.975,346.24,63.07415627377,0
+ORKA.US,D,20160815,000000,348.492,360.062,348.46,354.254,133.58703368057,0
+ORKA.US,D,20160816,000000,348.447,361.223,348.447,349.608,74.697158044121,0
+ORKA.US,D,20160817,000000,362.824,362.824,347.286,348.447,101.97246886521,0
+ORKA.US,D,20160818,000000,350.189,357.739,349.608,349.608,127.38809940304,0
+ORKA.US,D,20160819,000000,351.699,360.062,351.699,354.254,52.690941358924,0
+ORKA.US,D,20160822,000000,356.577,356.577,349.608,351.931,60.284635848886,0
+ORKA.US,D,20160823,000000,349.608,360.062,344.963,344.963,72.372557690051,0
+ORKA.US,D,20160824,000000,348.447,348.447,336.832,336.832,137.61634096095,0
+ORKA.US,D,20160825,000000,343.188,348.434,334.509,334.509,94.688721089125,0
+ORKA.US,D,20160826,000000,335.542,336.832,319.41,331.025,303.12788617075,0
+ORKA.US,D,20160829,000000,332.186,346.124,328.715,346.124,163.03197149879,0
+ORKA.US,D,20160830,000000,336.832,336.832,328.702,328.702,96.393428015443,0
+ORKA.US,D,20160831,000000,328.863,336.716,328.702,334.509,27.740230891904,0
+ORKA.US,D,20160901,000000,327.54,334.012,325.217,329.863,171.71047948732,0
+ORKA.US,D,20160902,000000,332.173,334.509,328.702,334.509,48.196714007721,0
+ORKA.US,D,20160906,000000,329.863,336.832,326.379,331.025,139.47602124421,0
+ORKA.US,D,20160907,000000,331.605,336.832,327.54,336.832,74.697158044121,0
+ORKA.US,D,20160908,000000,334.509,342.64,331.025,339.155,141.95559495522,0
+ORKA.US,D,20160909,000000,350.77,350.77,339.155,346.124,104.45204257622,0
+ORKA.US,D,20160912,000000,348.447,360.062,340.317,353.093,256.79085244628,0
+ORKA.US,D,20160913,000000,348.447,353.674,332.186,337.994,124.59857897816,0
+ORKA.US,D,20160914,000000,343.801,358.9,342.64,354.254,159.62255764615,0
+ORKA.US,D,20160915,000000,350.77,361.223,340.317,346.137,200.22557716391,0
+ORKA.US,D,20160916,000000,350.77,360.643,337.994,337.994,367.28685594309,0
+ORKA.US,D,20160919,000000,326.392,347.286,326.392,342.64,51.916074574234,0
+ORKA.US,D,20160920,000000,339.826,347.053,334.509,337.994,168.92095906243,0
+ORKA.US,D,20160921,000000,342.64,342.64,333.348,336.484,132.19227346812,0
+ORKA.US,D,20160922,000000,333.361,344.582,333.361,342.64,139.16607453033,0
+ORKA.US,D,20160923,000000,342.64,342.64,324.056,331.025,275.23268192191,0
+ORKA.US,D,20160926,000000,331.012,339.736,329.863,336.729,90.194493737922,0
+ORKA.US,D,20160927,000000,332.199,342.627,332.199,337.994,54.085701571366,0
+ORKA.US,D,20160928,000000,339.62,341.478,336.832,337.994,79.811278823075,0
+ORKA.US,D,20160929,000000,337.994,339.155,327.482,331.025,108.17140314273,0
+ORKA.US,D,20160930,000000,332.199,336.832,326.379,328.702,69.583037265167,0
+ORKA.US,D,20161003,000000,331.167,331.167,322.894,325.217,112.35568378006,0
+ORKA.US,D,20161004,000000,325.217,326.379,322.514,325.217,40.138099446945,0
+ORKA.US,D,20161005,000000,327.076,334.509,326.379,334.509,103.36722907765,0
+ORKA.US,D,20161006,000000,319.41,332.406,319.41,326.959,69.273090551291,0
+ORKA.US,D,20161007,000000,324.056,326.959,305.427,308.956,270.58348121377,0
+ORKA.US,D,20161010,000000,306.633,318.248,306.633,307.795,354.57904067417,0
+ORKA.US,D,20161011,000000,304.31,305.459,295.018,295.018,105.69182943172,0
+ORKA.US,D,20161012,000000,295.018,295.018,274.318,289.211,386.96847227421,0
+ORKA.US,D,20161013,000000,285.681,292.141,285.681,286.888,45.562166939775,0
+ORKA.US,D,20161014,000000,286.888,292.695,286.888,286.888,148.15452923274,0
+ORKA.US,D,20161017,000000,286.888,295.018,278.77,292.695,58.115008851754,0
+ORKA.US,D,20161018,000000,295.483,299.664,284.565,298.503,107.08658964417,0
+ORKA.US,D,20161019,000000,275.854,293.857,275.854,293.857,55.480461783808,0
+ORKA.US,D,20161020,000000,290.418,297.341,290.418,295.018,9.4533747732187,0
+ORKA.US,D,20161021,000000,288.488,293.857,288.488,292.302,34.714031954114,0
+ORKA.US,D,20161024,000000,294.134,296.18,287.791,290.372,59.044848993382,0
+ORKA.US,D,20161025,000000,290.953,296.18,288.269,288.269,177.13454698015,0
+ORKA.US,D,20161026,000000,288.746,290.372,285.727,287.817,45.407193582837,0
+ORKA.US,D,20161027,000000,290.372,290.372,262.497,278.758,229.20559491132,0
+ORKA.US,D,20161028,000000,272.95,272.95,249.72,255.528,209.21403186631,0
+ORKA.US,D,20161031,000000,255.528,267.143,255.528,255.528,49.591474220163,0
+ORKA.US,D,20161101,000000,257.896,257.896,249.72,249.72,25.570603894772,0
+ORKA.US,D,20161102,000000,255.528,284.565,255.528,267.143,75.162078114935,0
+ORKA.US,D,20161103,000000,272.95,272.95,256.109,267.143,35.488898738804,0
+ORKA.US,D,20161104,000000,262.497,270.046,261.335,261.335,89.884547024046,0
+ORKA.US,D,20161107,000000,261.335,265.981,261.335,261.335,29.289964461284,0
+ORKA.US,D,20161108,000000,255.528,267.143,249.72,249.72,118.39964470064,0
+ORKA.US,D,20161109,000000,249.72,284.565,249.72,261.335,95.463587873815,0
+ORKA.US,D,20161110,000000,261.335,282.578,249.72,267.143,708.07326784977,0
+ORKA.US,D,20161111,000000,272.95,284.565,269.046,272.95,461.20071024752,0
+ORKA.US,D,20161114,000000,272.95,290.372,272.95,287.469,285.92584355063,0
+ORKA.US,D,20161115,000000,290.372,290.372,255.528,267.143,333.65763748754,0
+ORKA.US,D,20161116,000000,261.335,272.95,261.335,272.95,68.808170480477,0
+ORKA.US,D,20161117,000000,268.569,272.95,267.143,272.95,14.722468909111,0
+ORKA.US,D,20161118,000000,267.143,300.387,267.143,272.95,703.73401385551,0
+ORKA.US,D,20161121,000000,286.159,290.372,267.143,267.143,153.11367665475,0
+ORKA.US,D,20161122,000000,272.95,278.758,267.143,267.143,128.93783297242,0
+ORKA.US,D,20161123,000000,272.95,296.18,267.143,267.143,123.04884540878,0
+ORKA.US,D,20161125,000000,267.143,290.372,267.143,278.758,106.62166957335,0
+ORKA.US,D,20161128,000000,278.758,278.758,272.95,278.758,39.828152733069,0
+ORKA.US,D,20161129,000000,272.95,311.279,272.95,278.758,749.45115415222,0
+ORKA.US,D,20161130,000000,280.339,288.12,272.95,278.758,299.09857889036,0
+ORKA.US,D,20161201,000000,278.758,299.329,272.95,278.758,388.98312591441,0
+ORKA.US,D,20161202,000000,278.758,290.372,269.724,269.724,388.98312591441,0
+ORKA.US,D,20161205,000000,278.758,281.313,267.143,271.292,363.41252201963,0
+ORKA.US,D,20161206,000000,267.143,278.758,261.335,272.95,252.91651852283,0
+ORKA.US,D,20161207,000000,284.565,284.565,270.046,284.565,68.188277052725,0
+ORKA.US,D,20161208,000000,278.758,290.372,272.95,272.95,181.16385426053,0
+ORKA.US,D,20161209,000000,278.758,290.372,278.758,278.758,229.67051498213,0
+ORKA.US,D,20161212,000000,275.854,278.758,261.335,278.758,391.15275291154,0
+ORKA.US,D,20161213,000000,278.758,278.758,267.143,267.143,105.84680278866,0
+ORKA.US,D,20161214,000000,277.596,278.758,267.143,267.143,79.501332109199,0
+ORKA.US,D,20161215,000000,272.95,272.95,267.143,271.253,256.48090573241,0
+ORKA.US,D,20161216,000000,267.143,278.758,267.143,278.758,195.26642974189,0
+ORKA.US,D,20161219,000000,272.95,278.758,272.95,272.95,189.68738889213,0
+ORKA.US,D,20161220,000000,313.602,336.832,296.18,301.987,3171.3747763794,0
+ORKA.US,D,20161221,000000,319.41,320.952,301.987,301.987,654.7624330631,0
+ORKA.US,D,20161222,000000,301.987,325.217,301.987,313.602,368.37166944165,0
+ORKA.US,D,20161223,000000,313.602,348.447,313.602,336.832,269.4986677152,0
+ORKA.US,D,20161227,000000,348.447,348.447,336.832,336.832,276.47246877741,0
+ORKA.US,D,20161228,000000,325.217,342.64,325.217,336.832,456.39653618244,0
+ORKA.US,D,20161229,000000,339.007,342.64,336.832,342.64,186.27797503949,0
+ORKA.US,D,20161230,000000,348.447,348.447,320.571,331.025,430.51598557379,0
+ORKA.US,D,20170103,000000,336.832,336.832,313.602,314.764,346.83037282727,0
+ORKA.US,D,20170104,000000,319.41,331.025,313.602,313.602,221.76687377829,0
+ORKA.US,D,20170105,000000,313.602,325.217,301.987,325.217,136.9964475332,0
+ORKA.US,D,20170106,000000,319.41,325.217,319.41,325.217,70.667850763733,0
+ORKA.US,D,20170109,000000,325.217,336.832,325.217,331.025,276.78241549129,0
+ORKA.US,D,20170110,000000,331.025,331.025,325.217,331.025,88.334813454666,0
+ORKA.US,D,20170111,000000,327.54,331.025,325.217,325.217,290.11012418796,0
+ORKA.US,D,20170112,000000,319.41,331.025,319.41,331.025,272.13321478315,0
+ORKA.US,D,20170113,000000,325.217,326.669,319.41,319.41,157.91785071983,0
+ORKA.US,D,20170117,000000,325.217,325.217,295.018,307.795,753.01554136179,0
+ORKA.US,D,20170118,000000,307.795,313.602,301.987,307.795,148.15452923274,0
+ORKA.US,D,20170119,000000,307.795,307.795,296.18,296.18,162.87699814185,0
+ORKA.US,D,20170120,000000,296.761,325.217,296.18,313.602,263.29973343768,0
+ORKA.US,D,20170123,000000,325.217,325.217,290.372,304.891,310.2566605899,0
+ORKA.US,D,20170124,000000,301.987,301.987,290.372,296.18,156.21314379351,0
+ORKA.US,D,20170125,000000,299.084,306.04,296.18,296.18,68.188277052725,0
+ORKA.US,D,20170126,000000,301.987,301.987,296.18,299.084,54.395648285242,0
+ORKA.US,D,20170127,000000,301.987,301.987,296.18,301.987,176.35968019546,0
+ORKA.US,D,20170130,000000,290.372,301.987,290.372,296.18,52.22602128811,0
+ORKA.US,D,20170131,000000,295.018,319.41,284.565,307.795,168.30106563468,0
+ORKA.US,D,20170201,000000,301.987,307.795,293.276,293.276,83.530639389588,0
+ORKA.US,D,20170202,000000,284.565,296.18,284.565,290.372,84.770426245092,0
+ORKA.US,D,20170203,000000,294.251,296.18,290.372,290.372,40.138099446945,0
+ORKA.US,D,20170206,000000,284.565,325.217,284.565,290.953,181.31882761747,0
+ORKA.US,D,20170207,000000,307.795,307.795,296.18,301.987,114.990230848,0
+ORKA.US,D,20170208,000000,301.987,301.987,296.18,299.245,138.08126103177,0
+ORKA.US,D,20170209,000000,296.18,300.826,296.18,299.084,89.264653596294,0
+ORKA.US,D,20170210,000000,296.18,301.987,296.18,296.18,71.597690905361,0
+ORKA.US,D,20170213,000000,301.987,307.795,296.18,296.18,64.313943129274,0
+ORKA.US,D,20170214,000000,301.987,308.376,296.18,296.18,63.539076344584,0
+ORKA.US,D,20170215,000000,296.18,306.33,296.18,301.987,149.70426280212,0
+ORKA.US,D,20170216,000000,299.29,301.987,290.372,290.372,218.5124332826,0
+ORKA.US,D,20170217,000000,290.372,301.987,290.372,296.18,345.7455593287,0
+ORKA.US,D,20170221,000000,301.987,301.987,295.018,296.18,211.69360557732,0
+ORKA.US,D,20170222,000000,301.987,301.987,296.18,301.987,200.07060380697,0
+ORKA.US,D,20170223,000000,301.987,301.987,290.372,296.18,105.22690936091,0
+ORKA.US,D,20170224,000000,290.372,301.987,290.372,299.084,39.828152733069,0
+ORKA.US,D,20170227,000000,301.987,301.987,290.372,301.987,420.44271737282,0
+ORKA.US,D,20170228,000000,301.987,310.699,296.18,296.18,212.31349900507,0
+ORKA.US,D,20170301,000000,296.18,301.987,290.372,296.18,86.630106528348,0
+ORKA.US,D,20170302,000000,296.18,301.987,290.372,296.18,244.2380105343,0
+ORKA.US,D,20170303,000000,298.238,305.736,296.18,296.18,151.40896972844,0
+ORKA.US,D,20170306,000000,301.987,301.987,290.372,296.18,153.26865001169,0
+ORKA.US,D,20170307,000000,296.18,296.18,278.758,278.758,309.63676716215,0
+ORKA.US,D,20170308,000000,278.758,296.18,272.95,287.469,1730.7424502837,0
+ORKA.US,D,20170309,000000,296.18,301.987,290.372,290.372,1046.5350794024,0
+ORKA.US,D,20170310,000000,296.18,301.987,284.565,290.372,728.9946710364,0
+ORKA.US,D,20170313,000000,301.987,301.987,278.758,284.565,339.39165169424,0
+ORKA.US,D,20170314,000000,284.565,290.372,272.95,272.95,642.82948457887,0
+ORKA.US,D,20170315,000000,272.95,299.084,272.95,290.372,495.13987541694,0
+ORKA.US,D,20170316,000000,290.372,301.987,290.372,296.18,278.02220234679,0
+ORKA.US,D,20170317,000000,307.795,307.795,293.031,301.987,567.97735317781,0
+ORKA.US,D,20170320,000000,301.987,307.795,278.758,284.565,233.23490219171,0
+ORKA.US,D,20170321,000000,296.18,296.18,278.758,290.372,150.32415622987,0
+ORKA.US,D,20170322,000000,296.18,296.18,278.758,284.565,43.547513299581,0
+ORKA.US,D,20170323,000000,278.758,290.372,278.758,290.372,81.515985749394,0
+ORKA.US,D,20170324,000000,296.18,313.602,288.792,307.795,329.93827692102,0
+ORKA.US,D,20170327,000000,301.987,307.795,296.18,299.084,378.13499092875,0
+ORKA.US,D,20170328,000000,307.795,307.795,290.372,296.18,139.32104788727,0
+ORKA.US,D,20170329,000000,299.374,301.987,290.372,301.987,51.296181146482,0
+ORKA.US,D,20170330,000000,301.987,307.795,296.18,296.18,143.66030188154,0
+ORKA.US,D,20170331,000000,290.372,301.987,272.95,296.18,439.65941363314,0
+ORKA.US,D,20170403,000000,296.18,296.18,278.758,278.758,266.08925386256,0
+ORKA.US,D,20170404,000000,278.758,290.372,278.758,284.565,159.62255764615,0
+ORKA.US,D,20170405,000000,290.372,290.372,272.95,272.95,211.84857893426,0
+ORKA.US,D,20170406,000000,278.758,284.565,272.95,284.565,106.46669621641,0
+ORKA.US,D,20170407,000000,278.758,284.565,272.95,272.95,322.65452914494,0
+ORKA.US,D,20170410,000000,278.758,284.565,272.95,284.565,57.340142067064,0
+ORKA.US,D,20170411,000000,278.758,278.758,272.369,272.95,87.095026599162,0
+ORKA.US,D,20170412,000000,272.95,278.758,267.143,267.143,138.23623438871,0
+ORKA.US,D,20170413,000000,267.143,278.758,267.143,278.177,56.565275282374,0
+ORKA.US,D,20170417,000000,278.758,278.758,272.95,272.95,9.2984014162806,0
+ORKA.US,D,20170418,000000,272.95,278.758,272.95,272.95,31.459591458416,0
+ORKA.US,D,20170419,000000,275.48,278.758,272.95,275.854,113.13055056475,0
+ORKA.US,D,20170420,000000,275.738,301.987,275.738,296.18,157.60790400596,0
+ORKA.US,D,20170421,000000,299.548,301.987,290.953,301.987,21.696269971321,0
+ORKA.US,D,20170424,000000,296.18,296.18,290.372,296.18,29.289964461284,0
+ORKA.US,D,20170425,000000,296.18,296.18,290.372,290.372,32.079484886168,0
+ORKA.US,D,20170426,000000,278.758,301.987,275.854,296.18,186.7428951103,0
+ORKA.US,D,20170427,000000,313.602,319.41,307.795,313.602,419.97779730201,0
+ORKA.US,D,20170428,000000,319.41,319.41,307.795,307.795,160.55239778778,0
+ORKA.US,D,20170501,000000,313.602,313.602,301.987,307.795,96.238454658505,0
+ORKA.US,D,20170502,000000,306.356,320.571,290.372,290.372,435.47513299581,0
+ORKA.US,D,20170503,000000,290.372,296.18,284.565,296.18,76.866785041253,0
+ORKA.US,D,20170504,000000,290.372,299.084,285.565,287.469,106.0017761456,0
+ORKA.US,D,20170505,000000,278.758,284.565,278.758,278.758,69.428063908229,0
+ORKA.US,D,20170508,000000,290.372,296.18,284.565,296.18,222.07682049217,0
+ORKA.US,D,20170509,000000,290.372,290.372,272.95,284.565,234.62966240415,0
+ORKA.US,D,20170510,000000,278.758,286.191,278.758,278.758,96.858348086257,0
+ORKA.US,D,20170511,000000,284.565,284.565,275.48,278.758,15.807282407677,0
+ORKA.US,D,20170512,000000,278.758,278.758,272.95,272.95,122.7388986949,0
+ORKA.US,D,20170515,000000,280.093,284.565,275.131,283.984,42.462699801015,0
+ORKA.US,D,20170516,000000,280.197,283.404,278.758,278.758,51.141207789544,0
+ORKA.US,D,20170517,000000,284.565,284.565,278.758,278.758,11.623001770351,0
+ORKA.US,D,20170518,000000,278.758,284.565,278.758,278.758,42.152753087139,0
+ORKA.US,D,20170519,000000,278.758,284.565,278.758,284.565,46.027087010589,0
+ORKA.US,D,20170522,000000,290.372,290.372,278.758,278.758,82.135879177146,0
+ORKA.US,D,20170523,000000,284.565,284.565,272.95,272.95,58.734902279506,0
+ORKA.US,D,20170524,000000,272.95,284.565,272.95,284.565,17.511989333995,0
+ORKA.US,D,20170525,000000,278.758,278.758,272.95,272.95,43.237566585705,0
+ORKA.US,D,20170526,000000,272.95,278.758,272.95,272.95,81.670959106332,0
+ORKA.US,D,20170530,000000,272.95,284.565,272.95,284.565,72.217584333113,0
+ORKA.US,D,20170531,000000,278.758,284.565,278.758,278.758,22.62611011295,0
+ORKA.US,D,20170601,000000,284.565,284.565,278.758,278.758,17.047069263181,0
+ORKA.US,D,20170602,000000,278.758,278.758,272.95,274.938,148.61944930355,0
+ORKA.US,D,20170605,000000,284.565,284.565,267.143,272.95,374.57060371917,0
+ORKA.US,D,20170606,000000,267.143,272.95,267.143,272.95,150.47912958681,0
+ORKA.US,D,20170607,000000,267.143,278.758,267.143,267.143,254.77619880609,0
+ORKA.US,D,20170608,000000,261.335,278.758,249.72,267.143,303.43783288462,0
+ORKA.US,D,20170609,000000,272.95,278.758,267.143,267.143,69.273090551291,0
+ORKA.US,D,20170612,000000,272.95,272.95,261.335,261.335,638.64520394154,0
+ORKA.US,D,20170613,000000,261.335,272.95,261.335,270.046,61.52442270439,0
+ORKA.US,D,20170614,000000,267.143,283.145,261.335,261.335,163.18694485573,0
+ORKA.US,D,20170615,000000,261.335,272.95,261.335,272.95,40.603019517759,0
+ORKA.US,D,20170616,000000,272.95,278.758,267.143,267.143,43.237566585705,0
+ORKA.US,D,20170619,000000,267.143,267.517,261.335,267.143,289.02531068939,0
+ORKA.US,D,20170620,000000,272.95,296.18,270.046,272.95,6902.6682913759,0
+ORKA.US,D,20170621,000000,272.95,290.372,272.95,284.565,1310.4547062678,0
+ORKA.US,D,20170622,000000,272.95,290.372,272.95,284.565,1103.2553280417,0
+ORKA.US,D,20170623,000000,290.372,290.372,272.95,272.95,583.47468887161,0
+ORKA.US,D,20170626,000000,284.565,290.372,278.758,290.372,230.7553284807,0
+ORKA.US,D,20170627,000000,284.565,301.987,284.565,284.565,481.5022200064,0
+ORKA.US,D,20170628,000000,284.565,284.565,275.854,278.758,660.96136734062,0
+ORKA.US,D,20170629,000000,284.565,284.565,272.95,278.758,241.91341018023,0
+ORKA.US,D,20170630,000000,278.758,284.565,272.95,284.565,788.19449338672,0
+ORKA.US,D,20170703,000000,284.565,284.565,272.95,272.95,1074.895203722,0
+ORKA.US,D,20170705,000000,284.565,284.565,272.95,272.95,1794.901420056,0
+ORKA.US,D,20170706,000000,278.758,284.565,272.95,284.565,2570.3880981738,0
+ORKA.US,D,20170707,000000,296.18,307.795,287.469,301.987,1754.2984005383,0
+ORKA.US,D,20170710,000000,307.795,313.602,299.084,307.795,2317.471579651,0
+ORKA.US,D,20170711,000000,307.795,314.764,299.084,301.987,1352.452485998,0
+ORKA.US,D,20170712,000000,296.18,301.987,296.18,301.987,564.87788603905,0
+ORKA.US,D,20170713,000000,301.987,301.987,278.758,284.565,1795.9862335546,0
+ORKA.US,D,20170714,000000,296.18,296.18,278.758,278.758,1335.7153634487,0
+ORKA.US,D,20170717,000000,278.758,290.372,275.563,290.372,1779.2491110053,0
+ORKA.US,D,20170718,000000,296.18,296.18,278.758,278.758,1663.4840133726,0
+ORKA.US,D,20170719,000000,284.565,290.372,284.565,287.469,9391.5404038004,0
+ORKA.US,D,20170720,000000,284.565,290.372,284.565,287.469,1878.7420061595,0
+ORKA.US,D,20170721,000000,287.469,290.372,278.758,281.661,2017.598133976,0
+ORKA.US,D,20170724,000000,284.565,284.565,272.95,284.565,2412.9351675248,0
+ORKA.US,D,20170725,000000,284.565,287.469,272.95,278.758,2962.7806379409,0
+ORKA.US,D,20170726,000000,284.565,284.565,272.95,275.854,1858.7504431145,0
+ORKA.US,D,20170727,000000,278.758,278.758,220.683,246.817,7223.1531935237,0
+ORKA.US,D,20170728,000000,243.913,255.528,231.137,238.105,2158.1589687187,0
+ORKA.US,D,20170731,000000,243.913,243.913,191.646,214.876,6302.1465332411,0
+ORKA.US,D,20170801,000000,203.261,226.491,191.646,220.683,3969.0226445394,0
+ORKA.US,D,20170802,000000,226.491,232.298,210.23,220.683,1030.7277969947,0
+ORKA.US,D,20170803,000000,220.683,247.365,209.068,232.298,2305.5386311668,0
+ORKA.US,D,20170804,000000,238.105,238.105,210.869,220.683,1645.042183897,0
+ORKA.US,D,20170807,000000,220.683,226.491,214.876,217.779,1162.3001770351,0
+ORKA.US,D,20170808,000000,220.683,226.491,211.972,211.972,954.79085209508,0
+ORKA.US,D,20170809,000000,214.876,214.876,191.646,197.453,2362.1039064492,0
+ORKA.US,D,20170810,000000,203.261,209.068,156.801,168.416,4976.3494646365,0
+ORKA.US,D,20170811,000000,174.223,174.223,156.801,168.416,2527.3055049451,0
+ORKA.US,D,20170814,000000,162.609,167.255,150.994,153.897,2047.8179385789,0
+ORKA.US,D,20170815,000000,150.994,156.801,133.571,133.571,2455.3978673258,0
+ORKA.US,D,20170816,000000,133.571,139.379,130.668,139.379,1232.3481343711,0
+ORKA.US,D,20170817,000000,133.571,145.186,130.668,145.186,1119.2175838063,0
+ORKA.US,D,20170818,000000,145.186,148.09,133.571,148.09,743.56216658858,0
+ORKA.US,D,20170821,000000,139.379,145.186,133.571,133.571,683.12255738275,0
+ORKA.US,D,20170822,000000,133.571,133.571,121.956,121.956,1170.8237116667,0
+ORKA.US,D,20170823,000000,121.956,133.571,121.956,127.764,267.17406736113,0
+ORKA.US,D,20170824,000000,133.571,139.379,127.764,133.571,432.53063921399,0
+ORKA.US,D,20170825,000000,133.571,139.379,133.571,136.475,295.9991117516,0
+ORKA.US,D,20170828,000000,133.571,139.379,127.764,127.764,216.03285957159,0
+ORKA.US,D,20170829,000000,127.764,133.571,127.764,133.571,228.27575476969,0
+ORKA.US,D,20170830,000000,127.764,133.571,121.956,121.956,831.43205997243,0
+ORKA.US,D,20170831,000000,127.764,133.571,121.956,127.764,377.05017743018,0
+ORKA.US,D,20170901,000000,127.764,133.571,127.764,127.764,406.96003531922,0
+ORKA.US,D,20170905,000000,133.571,133.571,127.764,133.571,200.38055052085,0
+ORKA.US,D,20170906,000000,133.571,133.571,127.764,133.571,334.27753091529,0
+ORKA.US,D,20170907,000000,133.571,139.379,127.764,127.764,433.46047935562,0
+ORKA.US,D,20170908,000000,133.571,139.379,130.668,139.379,278.79706913148,0
+ORKA.US,D,20170911,000000,139.379,139.379,133.571,138.217,152.64875658394,0
+ORKA.US,D,20170912,000000,139.379,139.379,133.571,139.379,130.79751325568,0
+ORKA.US,D,20170913,000000,139.379,148.09,133.571,139.379,909.69360522612,0
+ORKA.US,D,20170914,000000,139.379,150.994,139.379,145.186,535.27797486389,0
+ORKA.US,D,20170915,000000,156.801,156.801,139.379,139.379,744.4920067302,0
+ORKA.US,D,20170918,000000,139.379,148.09,133.571,133.571,600.36678477785,0
+ORKA.US,D,20170919,000000,139.379,139.379,133.571,133.571,203.01509758879,0
+ORKA.US,D,20170920,000000,133.571,139.379,133.571,139.379,378.44493764262,0
+ORKA.US,D,20170921,000000,133.571,139.379,133.571,136.475,153.26865001169,0
+ORKA.US,D,20170922,000000,139.379,139.379,133.571,139.379,422.45737101302,0
+ORKA.US,D,20170925,000000,139.379,139.379,127.764,133.571,116.07504434657,0
+ORKA.US,D,20170926,000000,139.379,139.379,133.571,138.217,450.35257526186,0
+ORKA.US,D,20170927,000000,133.571,139.379,133.571,134.733,651.66296592433,0
+ORKA.US,D,20170928,000000,133.571,139.379,127.764,133.571,455.77664275469,0
+ORKA.US,D,20170929,000000,133.571,139.379,127.764,133.571,277.86722898985,0
+ORKA.US,D,20171002,000000,127.764,139.379,127.764,133.571,636.0106568736,0
+ORKA.US,D,20171003,000000,131.771,156.801,131.771,150.994,2154.5945815092,0
+ORKA.US,D,20171004,000000,150.994,180.031,145.186,175.675,2873.2060376307,0
+ORKA.US,D,20171005,000000,180.031,197.453,168.416,168.416,3442.2682043071,0
+ORKA.US,D,20171006,000000,168.416,191.646,156.801,174.223,996.16873839753,0
+ORKA.US,D,20171009,000000,174.223,191.646,162.609,191.646,971.21802793051,0
+ORKA.US,D,20171010,000000,185.838,191.646,168.416,174.223,560.84857875866,0
+ORKA.US,D,20171011,000000,174.223,185.838,168.416,180.031,393.63232662255,0
+ORKA.US,D,20171012,000000,174.223,185.838,168.416,174.223,404.17051489433,0
+ORKA.US,D,20171013,000000,168.416,180.031,168.416,180.031,557.90408497684,0
+ORKA.US,D,20171016,000000,180.031,180.031,156.801,159.705,605.79085227068,0
+ORKA.US,D,20171017,000000,156.801,162.028,156.801,156.801,171.2455594165,0
+ORKA.US,D,20171018,000000,156.801,162.609,156.801,162.609,203.17007094573,0
+ORKA.US,D,20171019,000000,156.801,159.098,150.994,150.994,255.86101230466,0
+ORKA.US,D,20171020,000000,156.801,156.801,145.186,145.186,456.55150953938,0
+ORKA.US,D,20171023,000000,150.994,156.801,146.348,156.801,353.80417388948,0
+ORKA.US,D,20171024,000000,156.801,156.801,145.186,148.09,289.18028404633,0
+ORKA.US,D,20171025,000000,150.994,156.801,145.186,153.897,158.38277079065,0
+ORKA.US,D,20171026,000000,156.801,156.801,150.994,155.64,23.555950254578,0
+ORKA.US,D,20171027,000000,155.336,155.336,145.186,150.994,178.52930719259,0
+ORKA.US,D,20171030,000000,145.186,150.994,139.379,139.379,414.55372980918,0
+ORKA.US,D,20171031,000000,145.186,150.994,139.379,140.773,197.90097680984,0
+ORKA.US,D,20171101,000000,145.186,147.729,140.54,142.283,45.872113653651,0
+ORKA.US,D,20171102,000000,142.283,144.025,139.379,140.54,41.222912945511,0
+ORKA.US,D,20171103,000000,139.379,142.283,139.379,142.283,59.354795707258,0
+ORKA.US,D,20171106,000000,145.186,145.186,134.733,139.379,383.55905842158,0
+ORKA.US,D,20171107,000000,139.379,142.489,138.217,139.379,397.506660546,0
+ORKA.US,D,20171108,000000,133.571,139.379,133.571,136.475,241.13854339554,0
+ORKA.US,D,20171109,000000,139.379,139.379,133.571,139.379,228.27575476969,0
+ORKA.US,D,20171110,000000,133.571,139.379,133.571,133.571,162.10213135716,0
+ORKA.US,D,20171113,000000,133.571,139.379,133.571,136.475,479.33259300927,0
+ORKA.US,D,20171114,000000,139.379,139.379,133.571,135.139,179.92406740503,0
+ORKA.US,D,20171115,000000,133.571,139.379,133.571,139.379,127.07815268917,0
+ORKA.US,D,20171116,000000,150.994,232.298,150.994,168.416,16908.833028792,0
+ORKA.US,D,20171117,000000,162.609,180.031,156.801,168.416,2158.6238887896,0
+ORKA.US,D,20171120,000000,174.223,174.223,162.609,174.223,908.29884501368,0
+ORKA.US,D,20171121,000000,174.223,174.223,168.416,171.32,716.44182912442,0
+ORKA.US,D,20171122,000000,168.416,173.062,168.416,171.32,135.29174060688,0
+ORKA.US,D,20171124,000000,168.416,174.223,162.609,168.416,174.4999999122,0
+ORKA.US,D,20171127,000000,168.416,168.997,150.994,155.64,606.87566576925,0
+ORKA.US,D,20171128,000000,162.609,162.609,145.186,145.186,555.26953790889,0
+ORKA.US,D,20171129,000000,150.994,150.994,145.186,147.883,223.93650077543,0
+ORKA.US,D,20171130,000000,150.994,156.801,142.283,150.994,701.40941350144,0
+ORKA.US,D,20171201,000000,151.574,162.609,146.348,156.801,216.80772635628,0
+ORKA.US,D,20171204,000000,156.801,156.801,145.186,146.787,367.28685594309,0
+ORKA.US,D,20171205,000000,150.994,154.407,145.186,148.09,165.04662513898,0
+ORKA.US,D,20171206,000000,150.994,150.994,145.186,150.994,297.70381867792,0
+ORKA.US,D,20171207,000000,150.994,150.994,145.186,145.186,323.89431600044,0
+ORKA.US,D,20171208,000000,150.994,150.994,145.186,145.186,556.5093247644,0
+ORKA.US,D,20171211,000000,150.994,155.64,145.186,148.09,1176.8676725873,0
+ORKA.US,D,20171212,000000,150.994,156.801,145.186,150.994,284.84103005206,0
+ORKA.US,D,20171213,000000,150.994,168.416,150.994,168.416,833.91163368344,0
+ORKA.US,D,20171214,000000,174.223,174.223,156.801,159.705,388.36323248665,0
+ORKA.US,D,20171215,000000,156.801,168.416,156.801,168.416,388.82815255747,0
+ORKA.US,D,20171218,000000,174.223,174.223,156.801,162.609,303.59280624156,0
+ORKA.US,D,20171219,000000,162.609,168.416,162.609,165.512,415.32859659387,0
+ORKA.US,D,20171220,000000,168.416,168.416,162.609,162.609,448.80284169248,0
+ORKA.US,D,20171221,000000,168.416,168.416,156.801,156.801,161.32726457247,0
+ORKA.US,D,20171222,000000,156.801,162.609,156.801,162.609,150.32415622987,0
+ORKA.US,D,20171226,000000,162.609,162.609,150.994,150.994,399.52131418619,0
+ORKA.US,D,20171227,000000,150.994,162.609,150.994,157.382,387.12344563115,0
+ORKA.US,D,20171228,000000,162.609,162.609,156.801,156.801,308.39698030664,0
+ORKA.US,D,20171229,000000,162.609,162.609,155.64,156.801,418.7380104465,0
+ORKA.US,D,20180102,000000,162.609,162.609,156.801,156.801,277.2473355621,0
+ORKA.US,D,20180103,000000,156.801,179.334,156.801,168.416,708.69316127752,0
+ORKA.US,D,20180104,000000,174.223,180.031,168.416,174.223,2980.4476006318,0
+ORKA.US,D,20180105,000000,174.223,180.031,168.416,174.223,2220.7682049217,0
+ORKA.US,D,20180108,000000,185.838,214.876,174.223,191.646,9630.3543468419,0
+ORKA.US,D,20180109,000000,197.453,220.683,191.646,206.164,12044.529301222,0
+ORKA.US,D,20180110,000000,209.068,209.068,197.453,202.68,4345.2979551849,0
+ORKA.US,D,20180111,000000,203.261,209.068,203.261,203.261,3172.614563235,0
+ORKA.US,D,20180112,000000,203.261,203.261,185.838,191.646,5073.8277061505,0
+ORKA.US,D,20180116,000000,191.646,197.453,185.838,191.646,4191.7193584593,0
+ORKA.US,D,20180117,000000,191.646,197.453,180.031,185.838,8348.5697116076,0
+ORKA.US,D,20180118,000000,185.838,191.646,180.031,180.031,3044.6065704042,0
+ORKA.US,D,20180119,000000,180.031,191.646,180.031,185.838,2725.6714018257,0
+ORKA.US,D,20180122,000000,191.646,197.453,185.838,191.646,2371.5572812224,0
+ORKA.US,D,20180123,000000,191.646,203.261,187,194.55,4960.5421822288,0
+ORKA.US,D,20180124,000000,203.261,209.068,197.453,203.261,3856.2020406885,0
+ORKA.US,D,20180125,000000,209.068,220.683,203.261,214.876,4977.2793047781,0
+ORKA.US,D,20180126,000000,214.876,220.683,209.068,217.779,3027.559501141,0
+ORKA.US,D,20180129,000000,220.683,226.491,209.649,220.683,2544.972467636,0
+ORKA.US,D,20180130,000000,220.683,221.845,197.453,209.068,5959.3454676943,0
+ORKA.US,D,20180131,000000,209.068,213.714,191.646,191.646,2137.0825921752,0
+ORKA.US,D,20180201,000000,191.646,209.068,191.646,203.261,1100.4658076168,0
+ORKA.US,D,20180202,000000,203.261,206.164,191.646,194.55,1680.3761092788,0
+ORKA.US,D,20180205,000000,191.646,196.873,168.416,185.838,3316.8947585442,0
+ORKA.US,D,20180206,000000,180.031,191.646,174.223,188.742,1592.6611892519,0
+ORKA.US,D,20180207,000000,185.838,197.453,185.838,191.646,1166.3294843155,0
+ORKA.US,D,20180208,000000,191.646,203.261,185.838,185.838,1506.9609228652,0
+ORKA.US,D,20180209,000000,185.838,196.873,174.223,185.838,3023.6851672175,0
+ORKA.US,D,20180212,000000,185.838,185.838,180.031,180.031,1002.0577259612,0
+ORKA.US,D,20180213,000000,185.838,185.838,180.031,185.838,808.03108307479,0
+ORKA.US,D,20180214,000000,185.838,185.838,180.612,185.838,772.23223762211,0
+ORKA.US,D,20180215,000000,185.838,191.646,180.031,191.646,1370.119448689,0
+ORKA.US,D,20180216,000000,191.646,191.646,185.838,185.838,815.004884137,0
+ORKA.US,D,20180220,000000,191.646,203.261,191.646,191.646,1099.0710474044,0
+ORKA.US,D,20180221,000000,197.453,197.453,180.031,180.031,1515.9493775676,0
+ORKA.US,D,20180222,000000,180.031,185.838,180.031,180.031,888.30728196868,0
+ORKA.US,D,20180223,000000,185.838,185.838,180.031,185.838,566.89253967924,0
+ORKA.US,D,20180226,000000,87.1117,87.1117,52.267,52.267,89836.040363324,0
+ORKA.US,D,20180227,000000,61.559,75.4839,58.0745,73.7546,71204.98841888,0
+ORKA.US,D,20180228,000000,75.4968,112.458,75.4968,94.0807,120324.56876717,0
+ORKA.US,D,20180301,000000,104.534,105.696,77.4262,83.6273,39527.349447253,0
+ORKA.US,D,20180302,000000,83.6273,83.7112,75.4968,79.5621,14823.201591121,0
+ORKA.US,D,20180305,000000,81.3043,86.5891,75.4968,78.9813,13381.019531456,0
+ORKA.US,D,20180306,000000,80.1428,81.3043,75.4968,78.4716,9953.9387161284,0
+ORKA.US,D,20180307,000000,79.8976,79.9363,75.4968,78.5167,7627.3237084181,0
+ORKA.US,D,20180308,000000,77.5036,78.5167,71.0574,72.1608,9272.3658923151,0
+ORKA.US,D,20180309,000000,74.3354,77.8198,67.3664,75.4968,8401.1056796096,0
+ORKA.US,D,20180312,000000,75.4968,75.4968,70.8509,73.1739,5090.2548819859,0
+ORKA.US,D,20180313,000000,72.7996,74.2321,68.5279,71.1542,3509.0617211474,0
+ORKA.US,D,20180314,000000,70.967,82.6981,68.5279,82.3496,15886.628766429,0
+ORKA.US,D,20180315,000000,83.2337,85.9503,73.7546,76.6454,6973.0261954258,0
+ORKA.US,D,20180316,000000,75.4968,78.0779,73.1739,75.7033,2823.9245101244,0
+ORKA.US,D,20180319,000000,76.6583,77.8198,70.1088,75.4968,9688.7793024075,0
+ORKA.US,D,20180320,000000,76.1937,76.6454,68.5279,71.7801,9886.6802792173,0
+ORKA.US,D,20180321,000000,72.477,75.1484,69.7346,72.0124,9274.6904926691,0
+ORKA.US,D,20180322,000000,73.4384,73.7546,69.8055,70.8638,3194.1558598493,0
+ORKA.US,D,20180323,000000,70.2701,72.8254,60.3975,63.869,9718.0692668688,0
+ORKA.US,D,20180326,000000,63.869,63.869,55.8445,59.236,8715.8565675507,0
+ORKA.US,D,20180327,000000,61.5461,61.5461,57.761,60.2813,9005.3467983109,0
+ORKA.US,D,20180328,000000,59.236,60.2813,52.9639,57.0292,4562.7255749689,0
+ORKA.US,D,20180329,000000,57.9121,58.6552,55.7515,58.0046,2288.6465352605,0
+ORKA.US,D,20180402,000000,58.0046,61.5461,56.3323,60.3856,6061.3179365595,0
+ORKA.US,D,20180403,000000,61.4428,61.4428,56.3441,57.2615,2461.5968016034,0
+ORKA.US,D,20180404,000000,58.0395,58.0395,53.4285,57.4938,2393.2535511937,0
+ORKA.US,D,20180405,000000,57.4938,61.5461,57.3314,59.143,2068.7393417655,0
+ORKA.US,D,20180406,000000,60.6879,60.6879,57.1453,59.4565,2034.6452032391,0
+ORKA.US,D,20180409,000000,60.177,61.5461,56.913,59.3403,1109.7642090331,0
+ORKA.US,D,20180410,000000,60.3975,60.3975,57.1335,58.0745,874.20470648732,0
+ORKA.US,D,20180411,000000,59.236,60.3975,56.913,59.236,1353.3823261396,0
+ORKA.US,D,20180412,000000,59.236,68.2053,58.0745,64.3465,6610.8534602617,0
+ORKA.US,D,20180413,000000,66.2049,66.2049,61.559,66.2049,3009.2726450223,0
+ORKA.US,D,20180416,000000,63.8819,65.0434,60.9782,62.1397,1409.0177612804,0
+ORKA.US,D,20180417,000000,63.8819,66.2049,60.9782,62.9528,2309.4129650902,0
+ORKA.US,D,20180418,000000,63.8819,75.1484,60.9782,70.8509,15226.752212587,0
+ORKA.US,D,20180419,000000,70.8509,72.8254,62.7205,66.1146,4285.4782394068,0
+ORKA.US,D,20180420,000000,65.0563,70.3282,64.1142,64.7982,1891.6047947854,0
+ORKA.US,D,20180423,000000,67.3664,69.6765,63.8819,66.2049,6438.0581672758,0
+ORKA.US,D,20180424,000000,65.6242,66.192,60.4093,60.5136,1893.9293951394,0
+ORKA.US,D,20180425,000000,60.6416,63.6497,60.4093,60.5948,869.71047913612,0
+ORKA.US,D,20180426,000000,60.6647,66.1339,60.3975,61.8235,1089.7726459881,0
+ORKA.US,D,20180427,000000,65.0434,65.0434,60.3975,60.3975,1629.2349014893,0
+ORKA.US,D,20180430,000000,59.4683,61.3267,58.0745,60.9664,1297.1269975711,0
+ORKA.US,D,20180501,000000,62.7205,62.7205,58.6552,59.8866,633.06616309177,0
+ORKA.US,D,20180502,000000,59.236,60.3856,59.236,59.5844,1020.3445820799,0
+ORKA.US,D,20180503,000000,61.559,61.559,55.7515,57.2846,2261.5261977964,0
+ORKA.US,D,20180504,000000,56.913,59.5382,56.9012,58.7596,1103.5652747556,0
+ORKA.US,D,20180507,000000,59.236,60.8502,59.236,59.4683,831.27708661549,0
+ORKA.US,D,20180508,000000,59.236,62.7205,59.236,61.0825,1055.5235341048,0
+ORKA.US,D,20180509,000000,61.559,61.559,59.236,61.4428,957.58037251997,0
+ORKA.US,D,20180510,000000,74.3354,100.785,67.3664,70.2701,86720.765942158,0
+ORKA.US,D,20180511,000000,67.3664,77.8198,62.7205,63.8819,14101.335694503,0
+ORKA.US,D,20180514,000000,68.4956,71.8962,65.0563,69.6894,3570.121223781,0
+ORKA.US,D,20180515,000000,69.6894,71.864,65.0434,65.3919,3736.5626091324,0
+ORKA.US,D,20180516,000000,69.6894,69.6894,63.8819,65.2048,2577.3618992361,0
+ORKA.US,D,20180517,000000,66.2049,66.7534,63.9981,65.9404,3557.2584351551,0
+ORKA.US,D,20180518,000000,66.2049,67.3664,65.0434,66.192,1949.2548835663,0
+ORKA.US,D,20180521,000000,68.5279,76.1615,65.0434,74.116,17101.464911466,0
+ORKA.US,D,20180522,000000,75.4968,80.1428,69.6894,71.5155,13474.778412403,0
+ORKA.US,D,20180523,000000,75.4968,77.8069,69.7023,75.7291,10313.941824295,0
+ORKA.US,D,20180524,000000,75.4968,75.4968,69.8055,73.1739,3962.2038168341,0
+ORKA.US,D,20180525,000000,74.116,76.6583,69.8055,73.1739,4421.5448467984,0
+ORKA.US,D,20180529,000000,77.8198,77.8198,58.1444,61.559,18374.571038712,0
+ORKA.US,D,20180530,000000,62.7205,62.7205,58.6552,60.3975,4502.595912477,0
+ORKA.US,D,20180531,000000,62.7205,68.5279,59.3871,64.5788,3298.6079024256,0
+ORKA.US,D,20180601,000000,67.3342,67.3664,63.8949,64.7402,2456.4826808244,0
+ORKA.US,D,20180604,000000,65.8694,65.8694,59.7495,62.7205,2610.9911176916,0
+ORKA.US,D,20180605,000000,65.0434,66.2049,61.5912,62.7334,1327.0368554602,0
+ORKA.US,D,20180606,000000,64.2175,66.1791,60.9782,61.7913,1442.492006379,0
+ORKA.US,D,20180607,000000,62.7527,66.1791,61.0013,62.443,2337.3081693391,0
+ORKA.US,D,20180608,000000,62.5785,63.8561,61.559,61.6751,1738.6460914875,0
+ORKA.US,D,20180611,000000,61.559,62.7205,60.3975,60.3986,968.27353414869,0
+ORKA.US,D,20180612,000000,63.4174,63.8819,60.3975,61.6816,2315.4569260108,0
+ORKA.US,D,20180613,000000,63.8819,63.8819,60.7459,61.4557,1839.8436935681,0
+ORKA.US,D,20180614,000000,62.7076,62.7076,59.2478,59.3753,2219.8383647801,0
+ORKA.US,D,20180615,000000,60.3975,81.1172,59.7124,64.695,34336.671829971,0
+ORKA.US,D,20180618,000000,62.9528,65.9597,61.5719,62.4753,3151.8481334053,0
+ORKA.US,D,20180619,000000,62.4753,62.4753,60.4324,60.5018,2521.1065706676,0
+ORKA.US,D,20180620,000000,60.9782,62.1397,59.5334,60.1652,2150.2553275149,0
+ORKA.US,D,20180621,000000,62.7205,62.7205,60.4093,60.5728,1420.9507097646,0
+ORKA.US,D,20180622,000000,62.1397,62.1397,59.8748,61.7332,1655.7353455257,0
+ORKA.US,D,20180625,000000,61.6751,61.6751,59.8167,60.1071,789.43428024223,0
+ORKA.US,D,20180626,000000,60.9782,61.7332,59.8286,61.559,1634.5039956252,0
+ORKA.US,D,20180627,000000,62.7205,65.1596,60.3975,62.2688,5241.6638517143,0
+ORKA.US,D,20180628,000000,62.7205,73.1739,61.8042,66.1017,8132.0719319652,0
+ORKA.US,D,20180629,000000,69.6894,69.6894,63.3141,64.5788,2010.3143861999,0
+ORKA.US,D,20180702,000000,69.6894,69.6894,63.0173,65.2306,1594.5208695352,0
+ORKA.US,D,20180703,000000,66.2049,66.7857,60.6879,62.7205,1613.8925391524,0
+ORKA.US,D,20180705,000000,64.6692,66.2049,63.3012,65.0434,1814.892983101,0
+ORKA.US,D,20180706,000000,64.4627,66.1791,62.1397,63.6238,1128.2060385087,0
+ORKA.US,D,20180709,000000,65.0434,65.0434,63.8949,64.7079,885.67273490073,0
+ORKA.US,D,20180710,000000,64.7531,70.8509,63.8949,67.5665,5690.7766401207,0
+ORKA.US,D,20180711,000000,69.5732,74.3354,63.8949,65.0434,3995.8330352897,0
+ORKA.US,D,20180712,000000,65.1596,68.586,64.0884,66.8179,1207.397423904,0
+ORKA.US,D,20180713,000000,66.463,70.838,63.8949,69.9927,2113.2166952067,0
+ORKA.US,D,20180716,000000,69.6894,72.0253,66.2049,68.515,2394.3383646923,0
+ORKA.US,D,20180717,000000,68.031,69.6894,66.2307,67.289,1393.9853456574,0
+ORKA.US,D,20180718,000000,68.5021,68.5021,65.1596,67.3664,1906.7921837653,0
+ORKA.US,D,20180719,000000,67.3664,68.5279,66.2049,66.4695,1268.9218466084,0
+ORKA.US,D,20180720,000000,69.1087,69.1087,65.0434,68.3408,1777.544404079,0
+ORKA.US,D,20180723,000000,67.3664,68.3279,65.2757,66.4824,2228.3618994117,0
+ORKA.US,D,20180724,000000,66.4824,68.5279,65.6823,66.9018,1473.4866777666,0
+ORKA.US,D,20180725,000000,66.1598,74.4063,65.7403,71.922,5643.6647396115,0
+ORKA.US,D,20180726,000000,73.1739,73.6256,66.3792,70.7476,5107.611897963,0
+ORKA.US,D,20180727,000000,70.7606,71.2251,66.4372,67.3664,2259.8214908701,0
+ORKA.US,D,20180730,000000,68.9925,95.2422,67.5987,94.8937,43242.370759769,0
+ORKA.US,D,20180731,000000,139.379,148.671,85.4147,96.4037,224518.58070408,0
+ORKA.US,D,20180801,000000,87.1117,90.5962,76.6583,78.6071,16071.047061186,0
+ORKA.US,D,20180802,000000,77.8198,103.947,76.426,86.389,35733.446696052,0
+ORKA.US,D,20180803,000000,88.2732,94.5453,83.6273,87.1247,10676.11455946,0
+ORKA.US,D,20180806,000000,87.1117,91.6416,83.6273,87.0214,7607.6420920869,0
+ORKA.US,D,20180807,000000,84.2209,87.1117,80.1428,80.6784,7412.0657156312,0
+ORKA.US,D,20180808,000000,80.1428,83.6015,75.8582,77.8327,5913.6283273975,0
+ORKA.US,D,20180809,000000,76.6583,80.1428,75.6388,79.9105,2028.7562156755,0
+ORKA.US,D,20180810,000000,77.936,78.9813,75.4968,77.0068,2339.4777963362,0
+ORKA.US,D,20180813,000000,76.6583,77.8198,69.6894,70.8638,4746.6789496543,0
+ORKA.US,D,20180814,000000,70.3734,74.3354,70.3734,72.1995,1763.2868552407,0
+ORKA.US,D,20180815,000000,72.1995,72.1995,69.1216,69.5474,1090.082592702,0
+ORKA.US,D,20180816,000000,69.6894,71.8382,66.6695,69.6765,1714.935167876,0
+ORKA.US,D,20180817,000000,66.7986,69.6894,63.8819,66.7857,3035.1531956309,0
+ORKA.US,D,20180820,000000,68.5279,68.5279,65.308,67.7471,1860.7650967547,0
+ORKA.US,D,20180821,000000,66.2049,75.4968,66.2049,72.0124,7832.508433004,0
+ORKA.US,D,20180822,000000,75.4968,75.4968,66.2049,67.3793,4875.9267293406,0
+ORKA.US,D,20180823,000000,66.2049,70.8509,65.0434,67.6568,867.23090542511,0
+ORKA.US,D,20180824,000000,68.5279,69.6894,66.8567,66.9018,1404.2135872153,0
+ORKA.US,D,20180827,000000,66.9018,70.838,66.3211,69.7023,2805.017760578,0
+ORKA.US,D,20180828,000000,69.7023,73.1287,67.7858,69.6894,1997.606570931,0
+ORKA.US,D,20180829,000000,71.9866,72.5931,68.5279,70.9928,1295.7322373587,0
+ORKA.US,D,20180830,000000,72.0124,73.7417,70.9928,72.0124,1670.4578144348,0
+ORKA.US,D,20180831,000000,72.9416,73.1739,70.4186,71.5478,878.23401376771,0
+ORKA.US,D,20180904,000000,73.1739,73.7417,70.8509,72.3157,1552.9880098758,0
+ORKA.US,D,20180905,000000,72.2447,73.1739,67.6116,68.515,1318.8232675425,0
+ORKA.US,D,20180906,000000,69.4571,69.6894,66.2049,68.8183,1534.2362336863,0
+ORKA.US,D,20180907,000000,69.2248,69.6636,65.0434,65.3661,1410.4125214928,0
+ORKA.US,D,20180910,000000,65.3661,66.2049,63.8819,65.8113,1028.5581699976,0
+ORKA.US,D,20180911,000000,64.4627,69.6894,63.8819,66.2049,5723.9409385054,0
+ORKA.US,D,20180912,000000,67.3664,67.9472,63.8819,65.308,2581.7011532303,0
+ORKA.US,D,20180913,000000,63.8819,66.063,61.559,62.8947,2253.7775299495,0
+ORKA.US,D,20180914,000000,61.7913,63.0431,59.3521,61.559,1657.2850790951,0
+ORKA.US,D,20180917,000000,61.1874,62.7205,59.8167,59.8167,1001.9027526042,0
+ORKA.US,D,20180918,000000,58.6552,61.3267,58.6552,60.3975,1218.4005322466,0
+ORKA.US,D,20180919,000000,60.3975,62.585,58.0745,61.0944,1335.2504433779,0
+ORKA.US,D,20180920,000000,60.5136,61.559,60.2813,60.839,727.13499075315,0
+ORKA.US,D,20180921,000000,60.5136,63.8819,59.236,59.236,4645.3263742169,0
+ORKA.US,D,20180924,000000,61.1874,62.7205,58.6552,60.3975,1512.0750436442,0
+ORKA.US,D,20180925,000000,62.2559,77.8198,59.8286,65.4241,14650.251324778,0
+ORKA.US,D,20180926,000000,66.2049,67.3664,60.3975,61.559,2728.6158956076,0
+ORKA.US,D,20180927,000000,62.7205,65.0434,61.559,62.2559,952.31127838408,0
+ORKA.US,D,20180928,000000,63.8819,66.2049,61.6751,65.0434,2335.1385423419,0
+ORKA.US,D,20181001,000000,67.3664,121.956,67.3664,118.472,73785.914705326,0
+ORKA.US,D,20181002,000000,88.6217,98.7266,68.6441,76.6583,42861.911168488,0
+ORKA.US,D,20181003,000000,70.8509,92.9192,69.6894,80.117,16024.400080747,0
+ORKA.US,D,20181004,000000,78.1683,86.9827,76.6712,80.117,4524.912075876,0
+ORKA.US,D,20181005,000000,82.4658,84.6726,72.3608,76.6583,7039.8197122661,0
+ORKA.US,D,20181008,000000,76.3099,76.6583,72.0124,74.9161,2092.450265377,0
+ORKA.US,D,20181009,000000,70.8509,74.3354,69.6894,71.864,3575.8552379877,0
+ORKA.US,D,20181010,000000,68.5279,70.8509,67.3664,67.9601,2162.6531960699,0
+ORKA.US,D,20181011,000000,65.0434,69.6894,63.8819,65.2886,1428.5444042546,0
+ORKA.US,D,20181012,000000,67.6568,69.6894,66.4372,69.6894,886.91252175623,0
+ORKA.US,D,20181015,000000,68.2504,78.9813,65.579,73.6385,6182.6620750419,0
+ORKA.US,D,20181016,000000,70.8767,78.8523,68.8118,75.7872,2159.7087022881,0
+ORKA.US,D,20181017,000000,75.4968,78.8329,72.0124,74.9161,789.58925359916,0
+ORKA.US,D,20181018,000000,72.0124,74.3354,69.7862,73.1739,813.61012392456,0
+ORKA.US,D,20181019,000000,70.8509,73.1739,68.9344,72.8512,1059.0879213144,0
+ORKA.US,D,20181022,000000,69.7217,72.8125,68.9344,72.0124,846.30950223848,0
+ORKA.US,D,20181023,000000,68.5408,70.6315,66.2178,67.3664,1260.2433386199,0
+ORKA.US,D,20181024,000000,68.5279,68.5279,63.8819,64.824,1449.7757541551,0
+ORKA.US,D,20181025,000000,64.2627,67.3664,64.2627,64.3465,573.2464473137,0
+ORKA.US,D,20181026,000000,65.0434,67.3664,63.8819,64.9402,1318.5133208286,0
+ORKA.US,D,20181029,000000,64.9402,71.9866,64.4627,65.7274,1593.4360560366,0
+ORKA.US,D,20181030,000000,65.1596,69.6894,63.8819,65.579,525.51465337679,0
+ORKA.US,D,20181031,000000,65.0434,87.1117,65.0434,78.9813,24092.622989654,0
+ORKA.US,D,20181101,000000,77.0068,85.9503,69.6894,78.9491,7638.3268167607,0
+ORKA.US,D,20181102,000000,76.7745,89.4347,73.845,89.3186,15468.820596124,0
+ORKA.US,D,20181105,000000,91.7577,103.36,82.4658,101.082,27897.683822553,0
+ORKA.US,D,20181106,000000,98.7266,100.637,88.2732,91.377,16964.62343729,0
+ORKA.US,D,20181107,000000,92.9192,98.7266,89.4476,92.8289,8075.6616300397,0
+ORKA.US,D,20181108,000000,90.0413,94.6614,87.1117,94.5195,3897.7349003479,0
+ORKA.US,D,20181109,000000,91.6867,92.9192,79.6782,82.9756,6190.2557695319,0
+ORKA.US,D,20181112,000000,82.4658,85.9503,81.3043,82.4981,2412.6252208109,0
+ORKA.US,D,20181113,000000,81.214,84.7888,78.9813,83.6273,1409.4826813512,0
+ORKA.US,D,20181114,000000,82.6981,82.6981,73.5352,77.8198,2905.5954692308,0
+ORKA.US,D,20181115,000000,65.0434,69.6894,58.4929,62.7205,8152.2184683671,0
+ORKA.US,D,20181116,000000,69.6894,69.6894,62.7334,65.0434,1708.4262868846,0
+ORKA.US,D,20181119,000000,65.0434,65.0434,59.3984,63.1851,2262.7659846519,0
+ORKA.US,D,20181120,000000,60.4787,62.1526,59.236,61.559,1169.1190047404,0
+ORKA.US,D,20181121,000000,60.1071,61.7332,59.236,60.9212,1517.1891644231,0
+ORKA.US,D,20181123,000000,60.9201,63.5335,59.236,62.7076,435.47513299581,0
+ORKA.US,D,20181126,000000,63.5335,65.0176,61.559,61.6622,1637.7584361209,0
+ORKA.US,D,20181127,000000,62.4623,64.9144,61.8171,61.9913,681.57282381337,0
+ORKA.US,D,20181128,000000,63.7529,63.869,60.4905,63.3012,843.05506174278,0
+ORKA.US,D,20181129,000000,60.4093,63.3012,60.4093,61.5912,493.12522177675,0
+ORKA.US,D,20181130,000000,62.6753,62.9786,59.2709,59.8979,1024.2189160033,0
+ORKA.US,D,20181203,000000,59.8979,62.8818,59.5844,59.991,1015.3854346578,0
+ORKA.US,D,20181204,000000,60.3276,61.559,59.236,59.236,1033.0523973488,0
+ORKA.US,D,20181206,000000,60.4556,60.6179,58.1906,58.1906,666.23046147651,0
+ORKA.US,D,20181207,000000,58.1557,63.8819,58.0745,59.5844,2511.0333024666,0
+ORKA.US,D,20181210,000000,59.236,60.9664,58.516,59.1779,884.7428947591,0
+ORKA.US,D,20181211,000000,59.201,61.5461,58.0863,58.0863,388.98312591441,0
+ORKA.US,D,20181212,000000,59.236,64.0884,58.1906,59.9098,2280.8978674136,0
+ORKA.US,D,20181213,000000,61.9074,61.9074,58.0863,58.0863,368.06172272778,0
+ORKA.US,D,20181214,000000,60.6309,61.559,58.0863,60.3975,410.36944917185,0
+ORKA.US,D,20181217,000000,60.3975,60.5018,58.1788,58.6552,781.53063903839,0
+ORKA.US,D,20181218,000000,58.1906,59.364,53.4285,54.1486,2148.5506205886,0
+ORKA.US,D,20181219,000000,54.1604,56.6689,52.2903,52.8362,1114.2584363843,0
+ORKA.US,D,20181220,000000,54.4739,54.59,37.1677,39.4907,5131.6327682883,0
+ORKA.US,D,20181221,000000,36.3895,42.7428,33.6832,33.7994,3998.7775290715,0
+ORKA.US,D,20181224,000000,37.9807,38.0853,34.8447,35.5416,924.41607413523,0
+ORKA.US,D,20181226,000000,37.3187,37.3187,31.5925,33.0328,1838.2939599987,0
+ORKA.US,D,20181227,000000,34.8447,37.1677,31.3602,32.5217,1978.3898746706,0
+ORKA.US,D,20181228,000000,30.4891,36.0062,30.4891,35.983,1271.0914736056,0
+ORKA.US,D,20181231,000000,37.1677,38.7357,35.0886,38.7357,527.83925373086,0
+ORKA.US,D,20190102,000000,35.7739,40.4199,35.7739,38.3292,1123.8667845145,0
+ORKA.US,D,20190103,000000,38.3292,40.7683,38.3176,39.3803,1228.0088803768,0
+ORKA.US,D,20190104,000000,40.6521,48.7826,38.6776,43.6139,3045.5364105458,0
+ORKA.US,D,20190107,000000,44.3689,47.6211,42.9984,44.1366,732.71403160291,0
+ORKA.US,D,20190108,000000,46.2273,46.2273,42.1621,42.9751,986.40541691044,0
+ORKA.US,D,20190109,000000,42.9751,44.1366,42.2666,44.1366,641.58969772336,0
+ORKA.US,D,20190110,000000,41.8136,45.2981,41.8136,45.2981,654.14253963534,0
+ORKA.US,D,20190111,000000,42.5105,45.2981,41.8136,44.7174,773.62699783455,0
+ORKA.US,D,20190114,000000,42.9751,48.7826,42.9751,47.2726,2423.9382758674,0
+ORKA.US,D,20190115,000000,47.6211,47.865,42.9751,47.6211,950.7615448147,0
+ORKA.US,D,20190116,000000,47.0984,47.6211,44.1482,47.6211,433.61545271255,0
+ORKA.US,D,20190117,000000,45.4143,48.0741,44.4851,46.4596,183.02353454379,0
+ORKA.US,D,20190118,000000,46.4596,49.9441,45.5304,49.3401,452.21225554512,0
+ORKA.US,D,20190122,000000,48.7826,49.9441,47.6211,49.9441,633.22113644871,0
+ORKA.US,D,20190123,000000,48.98,49.9441,46.5177,46.6919,371.31616322347,0
+ORKA.US,D,20190124,000000,47.412,49.7002,46.5177,47.8302,353.64920053254,0
+ORKA.US,D,20190125,000000,48.9916,49.3633,47.9115,48.7826,466.77975109729,0
+ORKA.US,D,20190128,000000,47.6211,49.9208,47.6211,49.3633,337.37699805405,0
+ORKA.US,D,20190129,000000,49.9441,52.0715,48.7942,51.1056,705.7486674957,0
+ORKA.US,D,20190130,000000,48.9336,51.3379,46.4596,50.5248,1211.7366778983,0
+ORKA.US,D,20190131,000000,49.0149,50.6526,46.4596,48.771,1089.1527525603,0
+ORKA.US,D,20190201,000000,47.1565,49.3866,47.0403,48.2134,965.48401372381,0
+ORKA.US,D,20190204,000000,47.7372,48.7826,47.6443,48.7826,401.38099446945,0
+ORKA.US,D,20190205,000000,47.2494,51.1056,46.1228,46.4596,5185.8734432167,0
+ORKA.US,D,20190206,000000,48.7826,48.7826,44.8335,45.2981,1318.3583474717,0
+ORKA.US,D,20190207,000000,47.6211,47.6211,44.1366,45.0658,565.34280610986,0
+ORKA.US,D,20190208,000000,44.9497,45.2981,42.9751,42.9867,935.57415583477,0
+ORKA.US,D,20190211,000000,45.1355,45.2981,42.0227,42.0227,1170.5137649528,0
+ORKA.US,D,20190212,000000,40.8844,45.1587,40.8844,43.5559,920.85168692566,0
+ORKA.US,D,20190213,000000,44.1366,47.6095,42.6267,47.4004,1101.3956477584,0
+ORKA.US,D,20190214,000000,47.6211,49.8279,42.9751,46.5757,2921.4027516384,0
+ORKA.US,D,20190215,000000,44.3689,47.6211,44.3689,45.6466,1003.4524861736,0
+ORKA.US,D,20190219,000000,44.3689,46.2273,44.3689,44.9497,466.15985766954,0
+ORKA.US,D,20190220,000000,104.547,112.665,59.0037,59.0037,223315.36756081,0
+ORKA.US,D,20190221,000000,67.3664,69.6894,49.9441,55.1708,61511.249969051,0
+ORKA.US,D,20190222,000000,54.59,60.3856,48.8755,53.1498,29628.891192907,0
+ORKA.US,D,20190225,000000,52.267,53.0801,49.0381,50.5248,8366.0817009416,0
+ORKA.US,D,20190226,000000,49.7118,54.3577,46.8429,54.3577,17601.099014235,0
+ORKA.US,D,20190227,000000,55.7515,55.7515,50.0602,53.1498,5492.2557698831,0
+ORKA.US,D,20190228,000000,50.9197,73.1739,47.3307,55.0197,21763.373434876,0
+ORKA.US,D,20190301,000000,53.6841,58.0745,53.4285,54.3577,3361.8370320563,0
+ORKA.US,D,20190304,000000,53.3008,55.7515,51.3959,53.4285,4512.9791273918,0
+ORKA.US,D,20190305,000000,52.267,54.59,51.2217,53.6608,2049.6776188621,0
+ORKA.US,D,20190306,000000,51.1056,63.8819,51.1056,53.0569,22661.599011689,0
+ORKA.US,D,20190307,000000,54.59,55.7284,51.1056,51.9651,5906.4995529784,0
+ORKA.US,D,20190308,000000,51.2217,52.2554,48.7942,49.9325,3693.1700691897,0
+ORKA.US,D,20190311,000000,48.7942,52.267,48.7826,49.5375,1612.6527522969,0
+ORKA.US,D,20190312,000000,48.7826,51.6863,47.6211,51.1056,4671.0519514686,0
+ORKA.US,D,20190313,000000,46.7964,49.0149,46.4596,47.5049,5026.5608322844,0
+ORKA.US,D,20190314,000000,46.7964,49.9092,46.4596,48.2018,18658.482228622,0
+ORKA.US,D,20190315,000000,47.8534,48.1902,44.1366,45.182,6487.9595882098,0
+ORKA.US,D,20190318,000000,47.6211,50.5248,44.7174,46.4596,17614.271749574,0
+ORKA.US,D,20190319,000000,45.4143,47.0403,44.1366,46.4596,6594.891204497,0
+ORKA.US,D,20190320,000000,44.4502,49.9441,44.4502,48.7826,5549.5959119502,0
+ORKA.US,D,20190321,000000,47.2494,48.6664,45.8905,47.7837,2149.1705140163,0
+ORKA.US,D,20190322,000000,46.4828,47.6095,42.9751,45.2981,3375.6296608237,0
+ORKA.US,D,20190325,000000,44.4967,45.8672,42.9751,43.7301,1708.5812602416,0
+ORKA.US,D,20190326,000000,43.7301,45.2981,41.9995,44.9497,5252.9769067708,0
+ORKA.US,D,20190327,000000,45.2981,48.7942,44.1366,44.3457,5114.2757523113,0
+ORKA.US,D,20190328,000000,43.5675,44.6941,42.9751,43.5326,1545.7042620997,0
+ORKA.US,D,20190329,000000,42.9751,43.7882,42.1389,43.3933,1838.6039067126,0
+ORKA.US,D,20190401,000000,41.8136,43.7882,41.6975,42.6848,1839.2238001403,0
+ORKA.US,D,20190402,000000,42.0227,42.0227,37.551,39.0261,12563.535073608,0
+ORKA.US,D,20190403,000000,39.4907,40.1876,33.6832,38.7125,9399.4440450042,0
+ORKA.US,D,20190404,000000,36.845,44.2011,33.7477,36.2643,120996.68821621,0
+ORKA.US,D,20190405,000000,35.8771,38.5873,33.8768,36.845,51880.740648852,0
+ORKA.US,D,20190408,000000,37.1677,37.7484,34.1994,34.8447,53451.550594775,0
+ORKA.US,D,20190409,000000,35.4254,38.3614,35.2319,37.1032,21333.47734273,0
+ORKA.US,D,20190410,000000,36.845,40.9748,35.8842,38.2001,37747.94536289,0
+ORKA.US,D,20190411,000000,37.813,40.4586,36.705,36.9096,19552.058604727,0
+ORKA.US,D,20190412,000000,37.2967,38.4582,36.4185,38.4582,7730.3809907818,0
+ORKA.US,D,20190415,000000,38.1356,38.3937,36.4901,36.9741,6393.8907605484,0
+ORKA.US,D,20190416,000000,37.2322,44.3283,36.9638,39.3616,56427.658941414,0
+ORKA.US,D,20190417,000000,38.9744,38.9744,36.9741,37.4903,7642.511097398,0
+ORKA.US,D,20190418,000000,37.2322,37.942,36.0707,36.9741,4129.884989041,0
+ORKA.US,D,20190422,000000,36.5869,36.6515,35.9791,36.6515,2391.2388975535,0
+ORKA.US,D,20190423,000000,36.4579,37.4258,36.1352,36.3611,4159.949820287,0
+ORKA.US,D,20190424,000000,36.1352,38.7163,36.0591,36.716,7403.6971543565,0
+ORKA.US,D,20190425,000000,36.2643,37.1032,34.5543,35.3609,5043.7628749045,0
+ORKA.US,D,20190426,000000,35.0383,36.9741,34.393,34.8447,3561.2877424355,0
+ORKA.US,D,20190429,000000,34.1994,34.3285,32.4572,33.2315,4445.5657171238,0
+ORKA.US,D,20190430,000000,33.2315,33.9923,32.3288,33.296,2904.2007090183,0
+ORKA.US,D,20190501,000000,33.6187,83.1111,33.6187,66.1404,3434547.4316645,0
+ORKA.US,D,20190502,000000,119.698,131.958,77.6262,81.6269,1694771.4294315,0
+ORKA.US,D,20190503,000000,82.9175,83.1111,66.1404,70.3347,152753.51857323,0
+ORKA.US,D,20190506,000000,68.1407,74.2063,64.6563,73.432,59228.027501284,0
+ORKA.US,D,20190507,000000,73.1739,99.2617,71.0133,81.1752,258996.74320894,0
+ORKA.US,D,20190508,000000,87.1117,97.7587,81.956,97.4361,181492.5527506,0
+ORKA.US,D,20190509,000000,107.051,113.568,90.5317,97.4361,216515.91152517,0
+ORKA.US,D,20190510,000000,89.0476,89.0476,81.143,83.8854,49957.211342537,0
+ORKA.US,D,20190513,000000,86.4665,86.9827,74.5935,75.4968,31735.134087051,0
+ORKA.US,D,20190514,000000,80.4009,80.4009,68.9151,70.9154,31114.465792515,0
+ORKA.US,D,20190515,000000,69.0441,70.9154,65.6887,65.6887,32492.953802478,0
+ORKA.US,D,20190516,000000,65.8823,69.4958,59.8813,60.0103,24300.907181378,0
+ORKA.US,D,20190517,000000,58.9134,62.5269,58.0745,60.7201,13127.638092862,0
+ORKA.US,D,20190520,000000,58.9134,60.5265,52.9768,53.364,21947.171836205,0
+ORKA.US,D,20190521,000000,53.1704,53.791,49.686,51.2991,20107.793062707,0
+ORKA.US,D,20190522,000000,50.5248,51.2991,46.266,46.266,14035.472017805,0
+ORKA.US,D,20190523,000000,45.6207,47.2333,43.7301,45.2336,15334.768642373,0
+ORKA.US,D,20190524,000000,45.04,46.1086,43.7527,44.9755,10105.657632571,0
+ORKA.US,D,20190528,000000,44.3302,45.1478,41.9427,42.0072,29477.94714325,0
+ORKA.US,D,20190529,000000,41.9427,43.7495,38.9744,40.3295,84360.831662704,0
+ORKA.US,D,20190530,000000,40.0069,41.6201,38.8196,39.6842,27225.874320226,0
+ORKA.US,D,20190531,000000,38.7163,39.5584,37.1354,37.3613,15429.457363462,0
+ORKA.US,D,20190603,000000,37.1032,57.3002,35.6836,47.492,634308.42952098,0
+ORKA.US,D,20190604,000000,44.6528,47.8844,42.7815,47.1049,62152.52972006,0
+ORKA.US,D,20190605,000000,46.6532,54.1991,45.5117,46.5241,61994.766842698,0
+ORKA.US,D,20190606,000000,46.0724,49.2343,45.4917,49.0407,14149.997328582,0
+ORKA.US,D,20190607,000000,49.0407,53.235,46.3951,47.1049,28847.670500583,0
+ORKA.US,D,20190610,000000,46.8468,48.3954,41.9427,42.0717,35540.039946594,0
+ORKA.US,D,20190611,000000,42.1363,45.1691,42.0072,42.9106,16590.982673713,0
+ORKA.US,D,20190612,000000,42.4589,42.9106,40.8741,40.9103,8738.3277043067,0
+ORKA.US,D,20190613,000000,40.8457,43.814,40.394,43.1042,11843.683830631,0
+ORKA.US,D,20190614,000000,43.1042,43.1042,40.3327,41.8782,11005.432942953,0
+ORKA.US,D,20190617,000000,42.1363,45.702,41.2974,41.2974,10847.360118876,0
+ORKA.US,D,20190618,000000,41.491,43.4913,39.3616,40.265,16416.172727087,0
+ORKA.US,D,20190619,000000,39.8778,45.04,39.168,39.5552,36989.505754035,0
+ORKA.US,D,20190620,000000,41.2071,42.7815,39.8133,40.8457,29522.889416762,0
+ORKA.US,D,20190621,000000,40.6521,42.3944,40.6521,41.6846,9840.9631389206,0
+ORKA.US,D,20190624,000000,41.6846,43.943,41.6846,43.0397,12866.353013064,0
+ORKA.US,D,20190625,000000,43.3623,49.7505,43.3623,47.8792,71870.444013572,0
+ORKA.US,D,20190626,000000,46.9113,50.108,43.814,43.943,19108.834803884,0
+ORKA.US,D,20190627,000000,43.943,47.4275,43.943,45.6207,8403.5852533206,0
+ORKA.US,D,20190628,000000,46.4596,47.6211,44.2011,47.2339,43037.495981899,0
+ORKA.US,D,20190701,000000,47.2339,48.7826,45.1691,45.9434,14701.857452638,0
+ORKA.US,D,20190702,000000,45.5562,49.4279,44.3334,45.8143,12727.186938534,0
+ORKA.US,D,20190703,000000,46.137,46.137,44.3947,45.04,4599.7642072771,0
+ORKA.US,D,20190705,000000,45.4917,47.2339,44.5238,44.7819,10239.554612965,0
+ORKA.US,D,20190708,000000,44.7819,45.6207,42.7815,43.814,7072.6740639369,0
+ORKA.US,D,20190709,000000,43.5559,44.9755,42.9493,44.2657,3261.5692701174,0
+ORKA.US,D,20190710,000000,44.5373,45.8143,44.0276,44.5238,2128.5590575436,0
+ORKA.US,D,20190711,000000,44.8464,45.8143,44.2011,44.3302,15574.357452199,0
+ORKA.US,D,20190712,000000,44.6606,45.4272,44.0721,44.1366,7655.3738860238,0
+ORKA.US,D,20190715,000000,44.2011,44.9109,43.2332,44.9109,3409.7237993501,0
+ORKA.US,D,20190716,000000,44.5238,48.3954,44.0076,46.4596,34586.333907998,0
+ORKA.US,D,20190717,000000,46.8739,47.363,44.3947,46.4596,12055.067489494,0
+ORKA.US,D,20190718,000000,46.137,46.9113,44.3025,44.6528,2765.034634488,0
+ORKA.US,D,20190719,000000,45.04,46.2376,44.5238,44.5238,3185.3223785039,0
+ORKA.US,D,20190722,000000,44.2011,46.0724,43.814,46.0724,8657.2766386281,0
+ORKA.US,D,20190723,000000,45.4917,46.266,43.814,44.1366,9122.506656156,0
+ORKA.US,D,20190724,000000,44.1366,44.8464,43.3623,44.5883,2484.3778850732,0
+ORKA.US,D,20190725,000000,44.3728,45.2336,43.0397,45.04,7669.7864082191,0
+ORKA.US,D,20190726,000000,44.5883,44.8464,43.6204,43.8785,1923.5293063146,0
+ORKA.US,D,20190729,000000,44.8542,44.8542,42.588,42.6525,6675.9422701756,0
+ORKA.US,D,20190730,000000,42.8461,44.3947,42.588,44.3947,4773.4893404046,0
+ORKA.US,D,20190731,000000,43.8785,44.8897,42.588,44.2011,5291.7202460053,0
+ORKA.US,D,20190801,000000,44.5238,44.6528,39.8501,40.9748,9236.4120735054,0
+ORKA.US,D,20190802,000000,43.814,43.814,38.7163,39.4907,7976.3237082425,0
+ORKA.US,D,20190805,000000,40.0069,42.717,39.0822,42.2008,7903.3312571247,0
+ORKA.US,D,20190806,000000,39.1035,42.1363,38.7163,39.1035,3131.2366769325,0
+ORKA.US,D,20190807,000000,39.6842,40.8457,38.7163,39.6197,4390.8601221247,0
+ORKA.US,D,20190808,000000,38.7163,41.1038,37.4258,38.7163,4418.9102997304,0
+ORKA.US,D,20190809,000000,39.2326,39.6197,37.5548,39.6197,1430.7140312517,0
+ORKA.US,D,20190812,000000,38.7809,39.5552,37.813,37.942,4572.7988431699,0
+ORKA.US,D,20190813,000000,38.2001,39.5552,37.4258,39.4261,4143.5226444516,0
+ORKA.US,D,20190814,000000,38.0065,38.9512,36.3934,36.5869,6231.3237091205,0
+ORKA.US,D,20190815,000000,37.0515,37.1999,35.8126,35.8126,4136.5488433894,0
+ORKA.US,D,20190816,000000,36.1675,40.5876,34.7163,36.3934,35811.088347879,0
+ORKA.US,D,20190819,000000,36.3288,36.716,33.8768,33.8768,8626.2819672405,0
+ORKA.US,D,20190820,000000,34.0704,34.264,31.5538,31.941,13857.872550754,0
+ORKA.US,D,20190821,000000,32.8444,34.7156,32.0055,34.5221,15908.789956471,0
+ORKA.US,D,20190822,000000,34.5221,38.0065,32.6508,37.7252,24240.467572173,0
+ORKA.US,D,20190823,000000,37.5548,37.942,34.635,35.4254,13970.848127962,0
+ORKA.US,D,20190826,000000,34.8447,36.5863,33.8768,36.0707,4744.3543493003,0
+ORKA.US,D,20190827,000000,35.619,35.619,33.7477,34.1994,3721.8401402233,0
+ORKA.US,D,20190828,000000,34.264,35.2319,33.2315,33.6832,3852.3277067651,0
+ORKA.US,D,20190829,000000,34.6511,37.1025,34.3737,36.6463,9679.4809009912,0
+ORKA.US,D,20190830,000000,36.0062,37.5548,34.7802,36.2643,5022.2215782901,0
+ORKA.US,D,20190903,000000,35.508,37.4374,33.5542,33.9413,6257.9791265138,0
+ORKA.US,D,20190904,000000,34.1994,35.6836,33.7477,34.5221,2621.3743326065,0
+ORKA.US,D,20190905,000000,34.5221,35.0964,33.5025,33.6832,6130.5910271108,0
+ORKA.US,D,20190906,000000,33.6129,35.1028,33.5542,34.5866,2687.547956019,0
+ORKA.US,D,20190909,000000,34.0704,36.4579,33.7477,35.9417,5884.958256364,0
+ORKA.US,D,20190910,000000,36.0062,37.3613,34.9092,36.7805,9851.3463538355,0
+ORKA.US,D,20190911,000000,45.1691,47.9766,39.7488,41.6201,350202.12815417,0
+ORKA.US,D,20190912,000000,39.1035,40.6521,37.4903,39.8778,28010.659399762,0
+ORKA.US,D,20190913,000000,39.6488,40.5889,38.3937,39.2326,6880.5071013338,0
+ORKA.US,D,20190916,000000,39.1035,41.7491,38.7809,41.491,8598.6967097055,0
+ORKA.US,D,20190917,000000,39.4913,41.2974,38.2646,38.2646,10422.423174152,0
+ORKA.US,D,20190918,000000,38.1356,39.5552,36.4605,37.3613,11834.850349285,0
+ORKA.US,D,20190919,000000,37.2322,37.6445,35.5545,37.0386,9678.0861407788,0
+ORKA.US,D,20190920,000000,36.3934,37.2967,35.5545,36.3288,6447.0466219782,0
+ORKA.US,D,20190923,000000,35.619,36.9373,34.9092,36.5869,8796.7526598723,0
+ORKA.US,D,20190924,000000,36.3288,36.5224,34.9092,35.49,6010.9515955546,0
+ORKA.US,D,20190925,000000,35.1583,35.619,34.6511,34.8447,1849.916961769,0
+ORKA.US,D,20190926,000000,36.1514,36.1514,33.8123,34.1349,2764.7246877741,0
+ORKA.US,D,20190927,000000,35.5545,35.5545,33.5296,34.5866,1845.4227344178,0
+ORKA.US,D,20190930,000000,34.5221,34.9092,33.2315,34.5214,3078.3907622166,0
+ORKA.US,D,20191001,000000,32.8166,35.49,32.8166,34.5866,1681.4609227774,0
+ORKA.US,D,20191002,000000,33.4896,34.3756,32.6508,32.6508,2995.9449363256,0
+ORKA.US,D,20191003,000000,32.5217,34.4575,31.6345,34.4575,7353.3308133517,0
+ORKA.US,D,20191004,000000,33.7652,36.1352,32.3927,33.0379,8846.1891607355,0
+ORKA.US,D,20191007,000000,33.4251,34.7802,32.5862,34.7802,2392.6336577659,0
+ORKA.US,D,20191008,000000,32.4895,34.6505,32.4895,34.3285,963.31438672667,0
+ORKA.US,D,20191009,000000,33.2315,34.0704,32.5862,32.8444,4404.0328574644,0
+ORKA.US,D,20191010,000000,32.7798,34.1994,32.1991,34.1994,5424.3774395442,0
+ORKA.US,D,20191011,000000,34.2001,34.9731,32.9753,33.167,3037.477795985,0
+ORKA.US,D,20191014,000000,33.538,33.538,32.3281,32.3281,3333.0119876658,0
+ORKA.US,D,20191015,000000,33.1954,37.0386,32.6508,32.6508,8436.1296582775,0
+ORKA.US,D,20191016,000000,33.0379,36.4579,32.6185,34.3285,8475.9578110106,0
+ORKA.US,D,20191017,000000,34.5221,36.4579,34.1994,34.3285,3399.6505311491,0
+ORKA.US,D,20191018,000000,34.393,35.3545,33.9413,34.5866,1391.0408518756,0
+ORKA.US,D,20191021,000000,34.7156,34.9738,33.6832,34.7802,1466.8228234183,0
+ORKA.US,D,20191022,000000,33.5606,34.5221,33.2038,34.1994,1815.3579031719,0
+ORKA.US,D,20191023,000000,33.7477,35.9417,33.6187,35.9417,7978.3383618827,0
+ORKA.US,D,20191024,000000,36.2643,36.3934,33.6187,34.1994,4842.7624309559,0
+ORKA.US,D,20191025,000000,34.9738,34.9738,33.1347,34.393,2678.7144746735,0
+ORKA.US,D,20191028,000000,35.2319,35.8126,33.167,33.167,4936.9862319742,0
+ORKA.US,D,20191029,000000,33.327,35.1028,33.167,33.6187,3650.8623427457,0
+ORKA.US,D,20191030,000000,34.264,34.3285,33.2315,34.0704,1825.2761980159,0
+ORKA.US,D,20191031,000000,33.4896,34.1349,31.941,31.941,3560.8228223647,0
+ORKA.US,D,20191101,000000,33.9413,33.9413,32.7798,33.0379,1487.7442266049,0
+ORKA.US,D,20191104,000000,33.3606,33.8123,32.8444,33.167,1366.0901414086,0
+ORKA.US,D,20191105,000000,32.8444,38.7163,32.8444,33.5542,33034.120764906,0
+ORKA.US,D,20191106,000000,33.6832,35.2964,32.5862,32.6508,5898.9058584884,0
+ORKA.US,D,20191107,000000,34.5221,38.7163,33.4251,33.6187,36847.860105794,0
+ORKA.US,D,20191108,000000,34.1994,35.2964,32.9024,32.9089,13501.123883083,0
+ORKA.US,D,20191111,000000,33.9413,35.0383,32.9089,32.9089,4660.9786832676,0
+ORKA.US,D,20191112,000000,32.9089,34.7802,32.7153,33.296,7835.1429800719,0
+ORKA.US,D,20191113,000000,32.7992,33.7477,32.3927,33.2315,6582.493335942,0
+ORKA.US,D,20191114,000000,33.5542,33.5542,32.4643,32.7489,1804.8197149001,0
+ORKA.US,D,20191115,000000,33.296,34.3607,32.6508,32.9734,8849.7535479451,0
+ORKA.US,D,20191118,000000,34.5466,34.5466,32.9734,34.0704,2013.2588799817,0
+ORKA.US,D,20191119,000000,34.0058,34.1349,33.3457,33.4896,1428.2344575407,0
+ORKA.US,D,20191120,000000,33.8768,34.1994,33.0863,33.8768,2308.7930716625,0
+ORKA.US,D,20191121,000000,33.6026,34.3285,33.167,33.3606,2488.4071923536,0
+ORKA.US,D,20191122,000000,33.4309,33.8768,32.9734,32.9734,856.69271715332,0
+ORKA.US,D,20191125,000000,33.7477,34.9738,33.4251,34.9738,7985.9320563726,0
+ORKA.US,D,20191126,000000,34.9738,35.3609,33.6839,34.7802,2247.8885423858,0
+ORKA.US,D,20191127,000000,34.4304,38.6518,34.4304,35.9675,23507.598567212,0
+ORKA.US,D,20191129,000000,36.5869,37.1032,35.1673,36.1352,4447.2704240501,0
+ORKA.US,D,20191202,000000,35.6836,36.5224,35.49,36.1352,1419.5559495522,0
+ORKA.US,D,20191203,000000,33.8768,35.5545,33.8768,35.2964,1647.8317043219,0
+ORKA.US,D,20191204,000000,35.8397,36.5224,34.264,34.393,3860.076374612,0
+ORKA.US,D,20191205,000000,34.7156,35.49,33.8768,34.9738,5632.0417378412,0
+ORKA.US,D,20191206,000000,35.1673,37.1032,34.1994,34.1994,5293.8898730024,0
+ORKA.US,D,20191209,000000,34.5221,36.1352,33.8123,34.4575,6003.9777944924,0
+ORKA.US,D,20191210,000000,34.5221,35.8126,33.8123,34.4575,8780.1705106799,0
+ORKA.US,D,20191211,000000,34.0058,35.1673,33.6832,34.7802,10162.842801281,0
+ORKA.US,D,20191212,000000,34.1349,35.49,33.8768,34.5221,10226.846797696,0
+ORKA.US,D,20191213,000000,34.0058,35.6235,33.7477,34.1994,10392.358342906,0
+ORKA.US,D,20191216,000000,33.9413,35.1673,33.5542,35.1673,6697.48356679,0
+ORKA.US,D,20191217,000000,34.7802,36.7805,34.1349,36.7805,9275.4653594538,0
+ORKA.US,D,20191218,000000,36.716,38.0711,35.6836,35.6836,18977.262423843,0
+ORKA.US,D,20191219,000000,35.6836,36.4579,34.9092,35.4254,6146.3983095184,0
+ORKA.US,D,20191220,000000,36.0707,37.1032,35.2319,37.1032,16380.838801705,0
+ORKA.US,D,20191223,000000,37.6194,40.3295,36.3934,38.4582,32276.146076123,0
+ORKA.US,D,20191224,000000,38.8454,40.0069,38.0072,38.1356,5914.8681142531,0
+ORKA.US,D,20191226,000000,39.0222,39.0222,36.5869,36.716,7211.3752183964,0
+ORKA.US,D,20191227,000000,36.7805,37.8775,35.3609,36.6515,5462.1909386371,0
+ORKA.US,D,20191230,000000,36.2643,37.2322,35.49,36.4579,4458.1185590358,0
+ORKA.US,D,20191231,000000,36.7805,37.2322,35.6842,36.8496,5934.0848105134,0
+ORKA.US,D,20200102,000000,37.942,38.6499,36.3966,36.6515,5487.1416491041,0
+ORKA.US,D,20200103,000000,35.9352,36.845,35.6313,35.8771,1739.4209582722,0
+ORKA.US,D,20200106,000000,35.4513,37.4258,35.3609,36.3288,5251.1172264876,0
+ORKA.US,D,20200107,000000,36.9257,37.2322,36.2862,36.5869,1911.7513311873,0
+ORKA.US,D,20200108,000000,36.9741,41.5452,36.9741,39.168,39711.147848581,0
+ORKA.US,D,20200109,000000,39.6842,42.004,39.039,41.3942,11118.253546804,0
+ORKA.US,D,20200110,000000,41.7491,41.7491,39.2326,40.7167,5977.0124303852,0
+ORKA.US,D,20200113,000000,40.7167,41.2135,38.1356,39.4261,7797.7944010499,0
+ORKA.US,D,20200114,000000,39.6842,40.9103,37.7484,38.3937,6606.9791263382,0
+ORKA.US,D,20200115,000000,38.7163,39.3616,36.7805,36.9741,6202.9635848008,0
+ORKA.US,D,20200116,000000,37.3613,37.4258,35.2964,35.49,4956.9777950192,0
+ORKA.US,D,20200117,000000,35.5545,37.3613,35.4254,36.9096,7267.1656268941,0
+ORKA.US,D,20200121,000000,37.2967,38.4582,36.9096,37.813,9517.2237962771,0
+ORKA.US,D,20200122,000000,38.3292,38.3292,36.7805,37.5548,3141.3099451335,0
+ORKA.US,D,20200123,000000,37.5548,37.5936,36.2643,36.2643,1945.3805496428,0
+ORKA.US,D,20200124,000000,36.9096,36.9096,36.0707,36.2643,1628.9249547754,0
+ORKA.US,D,20200127,000000,34.7802,37.4258,34.7802,34.9092,7314.2775274033,0
+ORKA.US,D,20200128,000000,34.8447,35.9417,34.8447,35.8126,839.18072781933,0
+ORKA.US,D,20200129,000000,35.7481,36.5463,35.4816,35.49,754.87522164505,0
+ORKA.US,D,20200130,000000,35.1673,35.49,33.9413,34.0058,2454.7779738981,0
+ORKA.US,D,20200131,000000,33.9413,34.0052,32.2636,33.8258,4134.8441364631,0
+ORKA.US,D,20200203,000000,33.9413,38.3292,33.1805,36.9741,23252.357448335,0
+ORKA.US,D,20200204,000000,37.2322,37.6194,35.619,36.2643,3089.8587906301,0
+ORKA.US,D,20200205,000000,37.0431,37.0431,35.2964,36.3934,3749.4253977582,0
+ORKA.US,D,20200206,000000,36.845,36.845,34.8486,35.8126,1112.553729458,0
+ORKA.US,D,20200207,000000,36.7805,37.3613,35.3609,36.5869,4163.9791275674,0
+ORKA.US,D,20200210,000000,36.4579,37.3613,35.49,35.619,2847.1705136651,0
+ORKA.US,D,20200211,000000,35.1673,36.9935,34.0058,34.5221,1836.1243330016,0
+ORKA.US,D,20200212,000000,35.8126,35.8126,34.6511,35.4254,2785.1811708899,0
+ORKA.US,D,20200213,000000,34.5866,35.49,34.5221,35.3609,1665.3436936559,0
+ORKA.US,D,20200214,000000,35.1654,35.6836,35.1654,35.6836,668.09014175976,0
+ORKA.US,D,20200218,000000,35.2177,35.6235,34.5221,34.5221,2285.082148051,0
+ORKA.US,D,20200219,000000,35.8126,35.8126,31.7474,33.5542,13339.331698439,0
+ORKA.US,D,20200220,000000,33.6187,33.6187,30.9724,31.6183,9714.6598530161,0
+ORKA.US,D,20200221,000000,30.9731,30.9731,25.3837,27.4886,28072.493769179,0
+ORKA.US,D,20200224,000000,26.7788,28.9727,26.2626,28.1339,5072.432945938,0
+ORKA.US,D,20200225,000000,29.0372,29.0663,26.7143,26.7143,3078.5457355736,0
+ORKA.US,D,20200226,000000,27.166,28.1494,26.3271,26.6497,3471.8681154823,0
+ORKA.US,D,20200227,000000,21.7457,22.9072,20.0357,21.0036,20365.82370201,0
+ORKA.US,D,20200228,000000,21.294,24.1332,21.0359,24.1332,11371.170065327,0
+ORKA.US,D,20200302,000000,24.7139,25.1656,22.6491,24.7785,5855.3583451889,0
+ORKA.US,D,20200303,000000,24.4558,24.4558,21.9399,23.8751,3660.4706908758,0
+ORKA.US,D,20200304,000000,25.1011,25.1011,23.8751,24.7139,3972.7420051059,0
+ORKA.US,D,20200305,000000,24.5203,24.5203,23.6815,23.6815,1392.435612088,0
+ORKA.US,D,20200306,000000,25.1004,26.0045,23.8002,24.5203,5700.3849882508,0
+ORKA.US,D,20200309,000000,25.8109,25.8109,21.8102,21.8747,4968.4458234326,0
+ORKA.US,D,20200310,000000,22.2619,22.3045,20.3261,21.3262,3102.1016858282,0
+ORKA.US,D,20200311,000000,20.9713,22.0683,20.1325,20.5842,1718.8095017995,0
+ORKA.US,D,20200312,000000,20.1325,20.197,19.3582,19.4227,6478.0412933658,0
+ORKA.US,D,20200313,000000,19.3582,20.2415,17.4223,17.4223,6787.9880072418,0
+ORKA.US,D,20200316,000000,17.4869,17.4869,15.8092,15.8092,4314.1483104403,0
+ORKA.US,D,20200317,000000,17.4223,17.4223,15.8737,16.1318,1577.473800272,0
+ORKA.US,D,20200318,000000,16.1318,16.7048,14.8413,14.9703,1942.2810825041,0
+ORKA.US,D,20200319,000000,14.2605,16.6635,14.2605,16.6635,1764.5266420962,0
+ORKA.US,D,20200320,000000,17.1642,17.3901,16.7771,16.7771,1219.4853457452,0
+ORKA.US,D,20200323,000000,17.0352,17.0352,16.1963,16.3899,1001.1278858195,0
+ORKA.US,D,20200324,000000,17.0997,17.7263,16.2125,16.7771,1136.7295731403,0
+ORKA.US,D,20200325,000000,17.0997,18.7193,16.2776,16.4544,3609.1745097293,0
+ORKA.US,D,20200326,000000,17.4223,17.6805,16.8668,17.5514,2056.1864998535,0
+ORKA.US,D,20200327,000000,17.4869,17.9708,16.4544,16.9707,1108.3694488207,0
+ORKA.US,D,20200330,000000,16.7771,17.9386,16.2609,17.2868,571.69671374432,0
+ORKA.US,D,20200331,000000,17.6159,18.3903,17.4572,18.0031,1453.4951147216,0
+ORKA.US,D,20200401,000000,17.5514,18.3257,16.8416,17.3578,1696.0284183296,0
+ORKA.US,D,20200402,000000,17.6159,18.1967,17.1965,18.1967,546.90097663424,0
+ORKA.US,D,20200403,000000,18.0676,18.5193,18.0676,18.3257,1675.4169618568,0
+ORKA.US,D,20200406,000000,18.5838,19.4872,18.1967,18.2935,3739.0421828434,0
+ORKA.US,D,20200407,000000,18.3257,18.418,16.9713,17.8095,2327.0799277812,0
+ORKA.US,D,20200408,000000,18.7129,18.7129,17.816,18.5838,1192.519981638,0
+ORKA.US,D,20200409,000000,19.5517,21.0236,19.0355,19.3582,6017.7704232599,0
+ORKA.US,D,20200413,000000,20.8423,22.3264,19.5627,21.8521,4319.4174045762,0
+ORKA.US,D,20200414,000000,22.5845,25.1656,22.5845,24.1332,5175.6452016587,0
+ORKA.US,D,20200415,000000,24.972,29.0372,24.3906,27.8758,14397.334806255,0
+ORKA.US,D,20200416,000000,29.3599,35.1673,28.7146,31.3602,18268.87920928,0
+ORKA.US,D,20200417,000000,34.5221,34.5221,27.4576,29.618,9070.7455549387,0
+ORKA.US,D,20200420,000000,29.747,30.1019,26.4568,27.6177,3993.6634082925,0
+ORKA.US,D,20200421,000000,26.5852,28.521,24.5203,25.6818,3241.1127870016,0
+ORKA.US,D,20200422,000000,27.2305,27.2305,23.9402,24.6494,3597.2415612451,0
+ORKA.US,D,20200423,000000,25.7464,26.6497,24.9075,26.6497,1363.6105676976,0
+ORKA.US,D,20200424,000000,26.7143,27.4241,25.1656,25.6805,1657.595025809,0
+ORKA.US,D,20200427,000000,25.1011,25.9399,23.8751,24.843,1850.2269084829,0
+ORKA.US,D,20200428,000000,25.0308,25.0308,21.0359,22.3264,9432.9182901028,0
+ORKA.US,D,20200429,000000,22.3264,24.3913,22.3264,23.8105,2107.9476010708,0
+ORKA.US,D,20200430,000000,24.3913,27.4886,23.617,23.617,6497.1030162692,0
+ORKA.US,D,20200501,000000,22.9072,23.6692,20.6487,22.7781,1115.1882765259,0
+ORKA.US,D,20200504,000000,23.1653,24.0041,22.7781,24.0041,2244.6341018901,0
+ORKA.US,D,20200505,000000,25.5528,25.5528,24.0687,24.4558,1704.0870328904,0
+ORKA.US,D,20200506,000000,25.1011,25.3592,23.9977,25.1011,2595.1838352839,0
+ORKA.US,D,20200507,000000,27.0369,27.0369,24.2887,25.6173,1666.8934272252,0
+ORKA.US,D,20200508,000000,25.6818,25.6818,24.3913,25.6818,2330.1793949199,0
+ORKA.US,D,20200511,000000,24.6984,25.8109,24.5152,25.6818,855.14298358394,0
+ORKA.US,D,20200512,000000,25.0688,25.6173,24.6494,25.5528,2007.9897858458,0
+ORKA.US,D,20200513,000000,25.9399,25.9399,23.746,24.1977,1560.5817043658,0
+ORKA.US,D,20200514,000000,24.1977,24.9656,22.6491,24.9075,1854.2562157633,0
+ORKA.US,D,20200515,000000,24.7785,24.7785,23.4234,24.3268,1294.4924505032,0
+ORKA.US,D,20200518,000000,23.8105,24.4558,23.8105,24.0687,2115.2313488469,0
+ORKA.US,D,20200519,000000,24.4558,24.6494,23.8751,24.5203,666.85035490426,0
+ORKA.US,D,20200520,000000,24.3913,24.4932,23.9396,24.3913,973.85257499846,0
+ORKA.US,D,20200521,000000,24.9075,24.9075,24.2622,24.3913,598.19715778072,0
+ORKA.US,D,20200522,000000,24.6494,24.9133,24.0693,24.7139,1433.3485783197,0
+ORKA.US,D,20200526,000000,25.6818,25.6818,24.5913,25.5528,1045.6052392608,0
+ORKA.US,D,20200527,000000,24.972,25.6167,23.6815,25.4883,775.64165147474,0
+ORKA.US,D,20200528,000000,56.913,141.96,47.8792,123.957,12966879.890456,0
+ORKA.US,D,20200529,000000,89.6928,96.7908,77.0455,81.3043,851468.41031758,0
+ORKA.US,D,20200601,000000,65.6016,66.1404,58.7198,59.365,323656.74184425,0
+ORKA.US,D,20200602,000000,61.0428,61.1073,56.9775,58.6552,94201.019934841,0
+ORKA.US,D,20200603,000000,58.0745,58.3073,54.9132,55.4934,64928.10254282,0
+ORKA.US,D,20200604,000000,54.1383,54.8481,50.0086,51.9444,66021.594549375,0
+ORKA.US,D,20200605,000000,51.3637,60.8486,48.4599,55.1708,114483.00305075,0
+ORKA.US,D,20200608,000000,53.2995,54.5771,49.2343,53.5576,80610.321451448,0
+ORKA.US,D,20200609,000000,53.235,53.9448,50.912,51.6218,47734.583457331,0
+ORKA.US,D,20200610,000000,52.3961,64.2046,46.2015,52.138,296255.28271061,0
+ORKA.US,D,20200611,000000,51.8154,51.8154,45.5562,46.5241,50044.306369137,0
+ORKA.US,D,20200612,000000,48.7181,48.7181,45.2336,46.266,33252.788171545,0
+ORKA.US,D,20200615,000000,45.3626,48.4599,45.3626,46.0079,62262.870750201,0
+ORKA.US,D,20200616,000000,46.3305,48.0728,45.8789,46.2015,43174.647402788,0
+ORKA.US,D,20200617,000000,45.9434,47.363,45.5562,46.0724,15972.793952887,0
+ORKA.US,D,20200618,000000,45.2981,47.1042,43.943,44.9109,32693.954246428,0
+ORKA.US,D,20200619,000000,44.7819,46.3944,43.8785,44.8464,22876.857004475,0
+ORKA.US,D,20200622,000000,44.4593,50.0086,44.1366,48.5245,105239.46220282,0
+ORKA.US,D,20200623,000000,50.1377,50.2022,45.2994,46.0724,35288.983108354,0
+ORKA.US,D,20200624,000000,45.9434,46.2015,43.4913,44.8464,31965.889415532,0
+ORKA.US,D,20200625,000000,43.6204,47.6856,43.1042,45.1691,39763.218896511,0
+ORKA.US,D,20200626,000000,45.8143,46.9758,43.5559,44.2011,34095.378313217,0
+ORKA.US,D,20200629,000000,44.1366,46.4596,42.2653,43.2332,37912.217121244,0
+ORKA.US,D,20200630,000000,42.9751,44.3302,42.2653,42.717,20408.596348523,0
+ORKA.US,D,20200701,000000,42.717,43.8785,42.0717,43.2978,28150.290394362,0
+ORKA.US,D,20200702,000000,43.2332,44.3947,42.8461,43.4913,18368.527077792,0
+ORKA.US,D,20200706,000000,43.943,44.2011,40.6521,41.491,65744.192240456,0
+ORKA.US,D,20200707,000000,40.9103,44.1366,40.0069,41.491,57563.303701055,0
+ORKA.US,D,20200708,000000,41.2974,44.3947,40.0714,43.1687,123601.79034633,0
+ORKA.US,D,20200709,000000,45.1691,45.7498,42.0072,43.4913,154694.86981559,0
+ORKA.US,D,20200710,000000,43.2978,43.6204,41.2974,42.5234,204753.74368028,0
+ORKA.US,D,20200713,000000,43.2332,49.2343,42.2008,44.8464,385717.99225708,0
+ORKA.US,D,20200714,000000,44.7174,44.9755,41.3619,43.3623,89659.835656486,0
+ORKA.US,D,20200715,000000,44.0721,44.2011,39.2971,41.6846,97547.359631203,0
+ORKA.US,D,20200716,000000,42.0717,42.9022,40.7167,41.4265,92117.403150808,0
+ORKA.US,D,20200717,000000,41.1038,46.137,39.7488,45.5562,626366.04497792,0
+ORKA.US,D,20200720,000000,45.9434,55.5579,45.8143,51.5572,624189.44417972,0
+ORKA.US,D,20200721,000000,52.3671,53.1704,47.1049,48.7826,189456.63356365,0
+ORKA.US,D,20200722,000000,46.9126,48.3309,45.2981,47.0403,126235.40757414,0
+ORKA.US,D,20200723,000000,45.9434,47.492,41.2981,42.717,163324.71617004,0
+ORKA.US,D,20200724,000000,42.588,45.5562,41.6201,44.5883,147502.5563201,0
+ORKA.US,D,20200727,000000,45.4917,45.6853,42.7177,45.3626,137768.0598774,0
+ORKA.US,D,20200728,000000,45.1045,46.137,43.5559,45.1691,186566.69040347,0
+ORKA.US,D,20200729,000000,46.137,46.9113,44.2657,44.5238,141851.76280607,0
+ORKA.US,D,20200730,000000,45.1691,47.6211,43.8785,45.8143,489270.10454956,0
+ORKA.US,D,20200731,000000,46.5241,46.7822,44.5238,45.1691,219367.26631946,0
+ORKA.US,D,20200803,000000,44.9755,45.1,42.5234,42.717,208571.20238173,0
+ORKA.US,D,20200804,000000,43.6204,44.5238,43.3623,43.7495,82622.960438002,0
+ORKA.US,D,20200805,000000,43.814,44.1244,42.8461,43.6849,128827.801889,0
+ORKA.US,D,20200806,000000,42.8461,43.5559,41.5291,43.4913,144510.02079763,0
+ORKA.US,D,20200807,000000,44.5238,44.7819,43.8785,44.3947,193757.76411209,0
+ORKA.US,D,20200810,000000,44.5883,45.1045,43.0397,44.1366,158803.67842809,0
+ORKA.US,D,20200811,000000,44.7174,44.9626,43.2332,43.814,149376.18420548,0
+ORKA.US,D,20200812,000000,43.8785,44.4593,39.7488,40.5231,417323.72359108,0
+ORKA.US,D,20200813,000000,40.0069,40.425,37.813,38.4582,156593.6033848,0
+ORKA.US,D,20200814,000000,38.0711,39.039,38.0711,38.3937,58801.695796346,0
+ORKA.US,D,20200817,000000,39.039,39.8778,38.3937,38.8454,81910.082996087,0
+ORKA.US,D,20200818,000000,38.7163,39.3616,38.3937,38.7809,82816.212214104,0
+ORKA.US,D,20200819,000000,38.7163,39.168,36.0707,36.716,105280.2201957,0
+ORKA.US,D,20200820,000000,36.0707,36.845,35.619,36.5869,64222.508848681,0
+ORKA.US,D,20200821,000000,36.5869,37.1728,35.619,36.0062,61084.608317401,0
+ORKA.US,D,20200824,000000,36.3288,36.716,34.7156,35.9417,96355.769489707,0
+ORKA.US,D,20200825,000000,35.3609,36.7805,34.5866,36.4579,107646.50838278,0
+ORKA.US,D,20200826,000000,36.2778,36.4579,33.7477,34.4575,77599.963992926,0
+ORKA.US,D,20200827,000000,34.4575,34.4575,31.4893,32.9089,88495.05590574,0
+ORKA.US,D,20200828,000000,32.6508,33.2315,31.6183,32.1991,64356.405829075,0
+ORKA.US,D,20200831,000000,32.5862,35.8126,32.3281,35.3609,76818.588327246,0
+ORKA.US,D,20200901,000000,34.264,35.0383,32.5862,33.6187,54649.029723836,0
+ORKA.US,D,20200902,000000,33.1522,33.3644,31.6829,32.8444,44263.645181991,0
+ORKA.US,D,20200903,000000,32.8444,33.4896,30.1987,30.6504,96809.531478822,0
+ORKA.US,D,20200904,000000,29.6825,30.0568,25.7464,28.4565,140076.07808227,0
+ORKA.US,D,20200908,000000,27.6822,29.2308,26.7465,28.1339,29865.69048231,0
+ORKA.US,D,20200909,000000,28.6501,29.9406,28.281,28.7791,44830.537721671,0
+ORKA.US,D,20200910,000000,29.4244,30.1916,28.8966,29.4244,54180.390292454,0
+ORKA.US,D,20200911,000000,29.747,29.8813,28.1339,29.2308,31116.170499441,0
+ORKA.US,D,20200914,000000,29.2308,31.0369,28.7075,30.844,168029.08739325,0
+ORKA.US,D,20200915,000000,32.8444,35.4254,32.3927,33.7477,797593.16256495,0
+ORKA.US,D,20200916,000000,33.4896,33.5542,31.2957,33.0379,220622.55051066,0
+ORKA.US,D,20200917,000000,32.4572,33.4251,31.7377,32.7153,96622.013716927,0
+ORKA.US,D,20200918,000000,32.7153,33.8768,32.1991,33.4251,146741.94708425,0
+ORKA.US,D,20200921,000000,32.0055,32.5862,29.3599,29.8761,367783.54555208,0
+ORKA.US,D,20200922,000000,30.6504,30.6504,29.3663,29.8116,104844.59008934,0
+ORKA.US,D,20200923,000000,28.5856,28.6501,26.5207,26.9724,200182.02965061,0
+ORKA.US,D,20200924,000000,25.8109,27.0692,24.843,26.2626,133808.02568756,0
+ORKA.US,D,20200925,000000,26.8433,29.3592,26.8433,28.9727,104991.19488501,0
+ORKA.US,D,20200928,000000,29.7645,30.0052,28.3197,29.3599,79267.787260294,0
+ORKA.US,D,20200929,000000,28.7791,29.2631,28.1984,28.6501,57889.212670696,0
+ORKA.US,D,20200930,000000,28.2629,29.3921,28.2629,28.521,33754.436927953,0
+ORKA.US,D,20201001,000000,28.7146,28.9721,27.5531,28.5856,42220.166497408,0
+ORKA.US,D,20201002,000000,27.8758,29.6825,27.126,29.3599,88007.199778099,0
+ORKA.US,D,20201005,000000,29.8116,30.4246,28.521,29.6825,66321.622968407,0
+ORKA.US,D,20201006,000000,29.9406,33.7477,29.6903,33.4251,308899.55890319,0
+ORKA.US,D,20201007,000000,34.5221,34.8441,29.8116,30.5859,758666.17990246,0
+ORKA.US,D,20201008,000000,29.5535,29.5535,27.8758,28.2629,216332.73301727,0
+ORKA.US,D,20201009,000000,28.392,28.9082,27.4886,28.2629,88295.295248648,0
+ORKA.US,D,20201012,000000,28.5856,28.5862,27.0369,27.1014,89911.357414797,0
+ORKA.US,D,20201013,000000,27.1143,27.5531,26.8111,27.2305,48824.201129964,0
+ORKA.US,D,20201014,000000,27.1014,27.4241,26.4562,26.8433,51110.987984942,0
+ORKA.US,D,20201015,000000,26.8433,27.9726,26.8433,27.6822,44598.077686264,0
+ORKA.US,D,20201016,000000,27.4241,27.7467,26.8433,26.9079,29765.732667084,0
+ORKA.US,D,20201019,000000,26.9724,27.7151,26.8433,27.166,32719.214903608,0
+ORKA.US,D,20201020,000000,27.1014,27.6822,26.5781,26.8433,46078.69313845,0
+ORKA.US,D,20201021,000000,26.9079,27.3595,26.1335,26.3271,28662.787285756,0
+ORKA.US,D,20201022,000000,26.3916,26.7465,25.8754,26.4562,37172.99420865,0
+ORKA.US,D,20201023,000000,26.5852,26.8304,25.8754,26.0045,23735.409401911,0
+ORKA.US,D,20201026,000000,26.069,26.5852,25.4883,25.8109,66570.510179648,0
+ORKA.US,D,20201027,000000,25.8109,26.0329,25.4883,25.4883,24297.652740883,0
+ORKA.US,D,20201028,000000,24.972,25.7464,23.9396,24.9075,68105.211333406,0
+ORKA.US,D,20201029,000000,24.9075,25.3489,24.3913,24.972,15244.109228564,0
+ORKA.US,D,20201030,000000,24.843,24.9075,23.9396,24.843,48369.35432735,0
+ORKA.US,D,20201102,000000,25.6818,26.5207,25.3592,26.1335,138030.89469076,0
+ORKA.US,D,20201103,000000,26.1335,26.1987,25.4883,25.9399,25237.256203999,0
+ORKA.US,D,20201104,000000,26.0045,26.7581,25.2301,26.0045,68173.709557173,0
+ORKA.US,D,20201105,000000,26.0045,26.2342,25.4237,25.7464,37521.219341689,0
+ORKA.US,D,20201106,000000,25.8109,26.0045,25.3269,25.4883,25247.329472199,0
+ORKA.US,D,20201109,000000,25.7464,26.1335,24.3268,24.5849,64042.894727989,0
+ORKA.US,D,20201110,000000,24.843,25.4237,24.1332,24.972,38040.380087431,0
+ORKA.US,D,20201111,000000,25.1656,25.2301,24.3268,24.6494,26173.760199975,0
+ORKA.US,D,20201112,000000,24.843,25.7464,24.7139,25.6818,38300.425380375,0
+ORKA.US,D,20201113,000000,25.4883,26.3916,25.4883,26.0045,31257.97112104,0
+ORKA.US,D,20201116,000000,25.8754,26.3916,25.5528,26.1335,24614.418282464,0
+ORKA.US,D,20201117,000000,26.069,26.069,25.3592,25.3592,16239.968020248,0
+ORKA.US,D,20201118,000000,25.4883,25.7457,25.0366,25.1656,25702.79616824,0
+ORKA.US,D,20201119,000000,25.1011,25.2947,24.0687,24.1332,68589.813020551,0
+ORKA.US,D,20201120,000000,24.3913,25.1656,24.0687,25.1011,49427.357435165,0
+ORKA.US,D,20201123,000000,26.1335,27.6177,25.5547,26.9724,335827.57443139,0
+ORKA.US,D,20201124,000000,26.6497,26.7485,25.2308,26.069,71061.328116999,0
+ORKA.US,D,20201125,000000,25.8444,27.0369,25.6818,27.0369,41868.996870586,0
+ORKA.US,D,20201127,000000,27.0369,28.7133,27.0369,27.6177,98177.171353799,0
+ORKA.US,D,20201130,000000,27.295,27.5531,26.0045,27.3595,59037.255298892,0
+ORKA.US,D,20201201,000000,27.3595,27.3595,26.4562,27.0369,40174.983105895,0
+ORKA.US,D,20201202,000000,26.9724,27.9403,26.4562,27.5531,44964.434702065,0
+ORKA.US,D,20201203,000000,27.3595,28.0693,27.166,27.4886,29605.180269296,0
+ORKA.US,D,20201204,000000,27.5531,27.8112,26.9079,27.0369,26717.251762757,0
+ORKA.US,D,20201207,000000,27.0369,27.3595,26.3916,26.3916,26793.188707656,0
+ORKA.US,D,20201208,000000,26.3916,27.1014,26.3916,26.7788,37829.92626871,0
+ORKA.US,D,20201209,000000,26.5852,26.9717,25.6173,26.5852,36701.410283487,0
+ORKA.US,D,20201210,000000,26.4562,28.0048,26.1981,27.7467,68746.646057773,0
+ORKA.US,D,20201211,000000,28.1984,29.6825,27.8112,28.5856,121070.61050747,0
+ORKA.US,D,20201214,000000,28.6501,29.0372,27.5531,27.7467,33679.429823196,0
+ORKA.US,D,20201215,000000,27.4886,28.0048,26.3123,26.7788,83240.839212114,0
+ORKA.US,D,20201216,000000,26.7143,26.9724,26.1497,26.5852,39535.253088456,0
+ORKA.US,D,20201217,000000,26.7143,26.9079,26.1335,26.3271,30617.466236815,0
+ORKA.US,D,20201218,000000,26.2626,27.0369,25.8109,25.8109,51941.800151486,0
+ORKA.US,D,20201221,000000,26.0045,29.2308,25.6173,27.5531,228840.16773566,0
+ORKA.US,D,20201222,000000,28.1984,30.6504,27.8758,28.5856,490593.88696453,0
+ORKA.US,D,20201223,000000,28.9082,28.9727,27.7467,28.1339,63841.584337328,0
+ORKA.US,D,20201224,000000,28.4565,28.521,26.9724,27.4241,61873.267730857,0
+ORKA.US,D,20201228,000000,27.4886,27.877,26.7788,26.8433,49895.686919833,0
+ORKA.US,D,20201229,000000,27.0369,27.0369,25.6818,25.8109,86526.584325914,0
+ORKA.US,D,20201230,000000,25.8754,26.4562,25.8754,26.3271,43443.371203718,0
+ORKA.US,D,20201231,000000,26.3271,26.7143,25.5534,25.8754,90223.008835598,0
+ORKA.US,D,20210104,000000,25.9399,27.0369,25.9399,26.8433,53370.499529098,0
+ORKA.US,D,20210105,000000,26.6497,27.6822,26.4562,27.4886,38626.799270085,0
+ORKA.US,D,20210106,000000,27.4241,28.1339,26.5852,26.6497,51283.783277926,0
+ORKA.US,D,20210107,000000,26.8433,27.6177,26.8433,26.9079,27395.415172718,0
+ORKA.US,D,20210108,000000,27.4886,27.4886,26.5207,27.2305,38249.439145941,0
+ORKA.US,D,20210111,000000,27.1014,28.2629,27.1014,27.6822,77399.583442405,0
+ORKA.US,D,20210112,000000,27.8112,28.3274,27.5531,27.8112,40358.161613797,0
+ORKA.US,D,20210113,000000,28.2629,29.6825,27.9545,29.3599,145079.85783109,0
+ORKA.US,D,20210114,000000,29.6825,29.6825,28.4565,28.9082,83081.681574539,0
+ORKA.US,D,20210115,000000,28.7791,29.3599,28.4565,28.7146,43209.826354813,0
+ORKA.US,D,20210119,000000,28.9082,30.9731,28.6107,30.6504,227585.03851781,0
+ORKA.US,D,20210120,000000,30.3923,30.5859,28.9082,29.747,158730.06608354,0
+ORKA.US,D,20210121,000000,29.8761,31.2312,29.4889,30.0052,155998.97061423,0
+ORKA.US,D,20210122,000000,30.2633,30.6504,29.618,30.0697,125496.80455497,0
+ORKA.US,D,20210125,000000,30.0697,30.5046,28.4565,28.9082,126272.44620645,0
+ORKA.US,D,20210126,000000,29.1018,29.6825,28.8437,29.1018,64386.625633679,0
+ORKA.US,D,20210127,000000,28.1339,28.7798,26.7788,27.295,108735.66113534,0
+ORKA.US,D,20210128,000000,27.166,28.2629,26.7143,26.9724,67891.038154118,0
+ORKA.US,D,20210129,000000,27.3595,28.6398,26.8433,27.1014,74489.648719181,0
+ORKA.US,D,20210201,000000,27.6177,29.3599,27.1021,29.1663,136234.13359042,0
+ORKA.US,D,20210202,000000,29.4889,29.5535,28.0048,28.5856,56767.825459892,0
+ORKA.US,D,20210203,000000,28.9082,30.3923,28.8437,29.2954,86238.643828722,0
+ORKA.US,D,20210204,000000,29.6825,30.2633,29.3599,30.0697,105642.85785093,0
+ORKA.US,D,20210205,000000,30.6504,30.773,29.4889,30.0697,171071.21438995,0
+ORKA.US,D,20210208,000000,30.715,33.3606,30.5214,31.8119,530503.24573663,0
+ORKA.US,D,20210209,000000,32.3281,32.5088,30.715,32.07,236573.95814029,0
+ORKA.US,D,20210210,000000,32.3281,33.3606,30.4575,32.3927,398428.28709972,0
+ORKA.US,D,20210211,000000,34.1252,35.49,33.167,34.1994,773083.0413517,0
+ORKA.US,D,20210212,000000,34.3182,34.3285,32.9734,33.4251,261153.04249738,0
+ORKA.US,D,20210216,000000,34.264,34.3156,32.5217,33.3606,223967.18550009,0
+ORKA.US,D,20210217,000000,33.167,33.167,30.7795,31.7474,195245.5083387,0
+ORKA.US,D,20210218,000000,30.9731,31.6183,29.3599,30.0697,150658.58873414,0
+ORKA.US,D,20210219,000000,30.1342,31.2957,29.5186,30.6504,369433.85683011,0
+ORKA.US,D,20210222,000000,30.5859,32.9089,29.8761,31.5538,539576.93578535,0
+ORKA.US,D,20210223,000000,29.9084,30.4568,28.0693,30.1987,437753.08636945,0
+ORKA.US,D,20210224,000000,31.0376,31.4248,29.6825,30.3923,154232.58429185,0
+ORKA.US,D,20210225,000000,30.0052,30.0052,27.7467,28.3274,144032.85783161,0
+ORKA.US,D,20210226,000000,28.5062,28.5062,26.5852,27.166,135755.88581091,0
+ORKA.US,D,20210301,000000,27.9403,28.7798,27.6822,28.1984,92967.432013614,0
+ORKA.US,D,20210302,000000,28.4242,30.9731,27.9403,29.1663,396131.27200317,0
+ORKA.US,D,20210303,000000,29.2308,29.5535,27.2305,27.5531,153206.3507222,0
+ORKA.US,D,20210304,000000,27.166,27.4241,24.5849,25.6818,257980.73788086,0
+ORKA.US,D,20210305,000000,25.8754,26.7788,22.7136,26.5852,300245.53670505,0
+ORKA.US,D,20210308,000000,27.0001,27.0369,25.3592,25.6818,136547.17977144,0
+ORKA.US,D,20210309,000000,26.069,26.8433,25.7464,26.1981,201476.52210112,0
+ORKA.US,D,20210310,000000,26.6497,26.9079,25.9399,26.5852,66369.974655771,0
+ORKA.US,D,20210311,000000,26.8433,28.1281,26.4562,27.8112,103088.58698188,0
+ORKA.US,D,20210312,000000,27.3595,27.9261,26.8433,27.5531,72253.848098636,0
+ORKA.US,D,20210315,000000,27.7467,28.0693,27.295,27.8112,76159.021720118,0
+ORKA.US,D,20210316,000000,27.8758,28.0693,26.3916,27.166,93496.666027557,0
+ORKA.US,D,20210317,000000,26.5207,27.2305,25.4237,26.7788,115829.56654918,0
+ORKA.US,D,20210318,000000,26.3916,27.4886,26.1335,26.1981,57326.19446494,0
+ORKA.US,D,20210319,000000,26.0045,28.0048,25.2947,26.9724,226586.70015242,0
+ORKA.US,D,20210322,000000,27.3595,28.0048,27.0369,27.4886,124791.67578091,0
+ORKA.US,D,20210323,000000,26.7788,26.8433,25.2947,25.2947,113067.0114884,0
+ORKA.US,D,20210324,000000,25.3592,25.7399,23.8751,24.0687,113731.3822696,0
+ORKA.US,D,20210325,000000,23.4234,24.7778,23.2298,24.5203,58353.667821439,0
+ORKA.US,D,20210326,000000,24.5849,24.7139,23.3589,23.746,62389.94890289,0
+ORKA.US,D,20210329,000000,23.8105,23.9719,22.3909,22.4555,65326.539043507,0
+ORKA.US,D,20210330,000000,22.52,23.2298,21.7457,22.7136,43391.765075859,0
+ORKA.US,D,20210331,000000,23.0362,23.8751,22.9072,23.5524,31865.001760166,0
+ORKA.US,D,20210401,000000,24.1977,24.5849,23.6492,24.2622,45785.63852048,0
+ORKA.US,D,20210405,000000,24.5423,24.5423,23.1653,23.6815,32534.486662139,0
+ORKA.US,D,20210406,000000,23.617,24.2622,23.1653,23.617,31429.681600527,0
+ORKA.US,D,20210407,000000,23.2943,23.6815,22.9072,23.4234,30789.951583088,0
+ORKA.US,D,20210408,000000,23.2943,23.4879,22.4555,23.2943,35463.173161552,0
+ORKA.US,D,20210409,000000,22.9072,24.3268,22.8491,23.4234,57690.381853744,0
+ORKA.US,D,20210412,000000,23.617,23.617,22.3277,22.5845,47129.412498489,0
+ORKA.US,D,20210413,000000,22.4555,23.0298,22.4555,22.7781,49201.096334036,0
+ORKA.US,D,20210414,000000,22.6491,23.1014,22.1974,22.3264,56850.581232496,0
+ORKA.US,D,20210415,000000,22.5845,22.7781,21.6166,21.9393,65543.656716578,0
+ORKA.US,D,20210416,000000,21.9393,21.9522,20.7778,21.6811,67346.771724551,0
+ORKA.US,D,20210419,000000,21.5521,22.0683,21.0359,21.8747,47977.426707655,0
+ORKA.US,D,20210420,000000,21.6166,22.198,21.1649,21.294,45318.393849311,0
+ORKA.US,D,20210421,000000,21.3585,22.4555,21.0359,22.1974,61155.586114878,0
+ORKA.US,D,20210422,000000,22.1974,23.0362,22.069,22.5845,35613.342344426,0
+ORKA.US,D,20210423,000000,22.7781,22.9072,22.3258,22.8426,25587.805937391,0
+ORKA.US,D,20210426,000000,22.6491,23.8105,22.52,23.1653,126672.58741406,0
+ORKA.US,D,20210427,000000,23.4234,23.617,22.7136,22.9072,58323.602990193,0
+ORKA.US,D,20210428,000000,22.9072,23.4234,22.6491,23.1653,47576.355659898,0
+ORKA.US,D,20210429,000000,23.0362,23.2298,22.3909,22.5845,36950.29749473,0
+ORKA.US,D,20210430,000000,22.52,22.842,22.067,22.1974,28348.036397816,0
+ORKA.US,D,20210503,000000,22.3264,22.52,21.6811,21.6811,44573.436922511,0
+ORKA.US,D,20210504,000000,21.2295,21.6753,20.4551,21.2295,49764.734433219,0
+ORKA.US,D,20210505,000000,21.5521,21.7457,20.8423,20.9713,43783.537722198,0
+ORKA.US,D,20210506,000000,21.0359,21.1772,19.6808,19.9389,71213.356980155,0
+ORKA.US,D,20210507,000000,20.2615,21.6095,20.2615,20.8423,35736.701136549,0
+ORKA.US,D,20210510,000000,21.0359,21.2295,19.7453,19.7453,85867.792585569,0
+ORKA.US,D,20210511,000000,19.2291,20.3261,18.8419,20.1325,96268.829436465,0
+ORKA.US,D,20210512,000000,20.4551,22.129,20.2615,20.5842,120901.84452176,0
+ORKA.US,D,20210513,000000,20.5842,21.1004,19.5517,19.8099,51368.863650886,0
+ORKA.US,D,20210514,000000,20.2615,21.2288,20.0034,20.8423,38436.027067694,0
+ORKA.US,D,20210517,000000,20.6487,21.3585,20.5203,21.1649,23645.524854887,0
+ORKA.US,D,20210518,000000,21.1649,22.0038,20.9713,21.6811,27010.61632744,0
+ORKA.US,D,20210519,000000,21.1649,21.745,20.9068,21.5521,13116.480011162,0
+ORKA.US,D,20210520,000000,21.5521,22.0683,21.1004,21.4876,21495.8894208,0
+ORKA.US,D,20210521,000000,21.7457,21.8102,21.3108,21.4876,15092.235338765,0
+ORKA.US,D,20210524,000000,21.5521,21.6811,20.6487,21.0359,19300.691819774,0
+ORKA.US,D,20210525,000000,20.9713,21.294,20.8423,21.1004,10846.120332021,0
+ORKA.US,D,20210526,000000,20.9713,21.8773,20.7778,21.8102,26770.562597543,0
+ORKA.US,D,20210527,000000,21.6811,22.5845,21.6166,22.1974,25629.493770408,0
+ORKA.US,D,20210528,000000,22.3909,22.78,22.3264,22.52,18722.951145108,0
+ORKA.US,D,20210601,000000,22.6491,22.7781,22.0683,22.52,22065.106560834,0
+ORKA.US,D,20210602,000000,22.52,23.1653,21.8747,22.9717,29691.190482397,0
+ORKA.US,D,20210603,000000,22.9717,24.0041,22.8426,23.746,33686.093677544,0
+ORKA.US,D,20210604,000000,23.4234,24.0041,22.9072,23.0362,24881.127429754,0
+ORKA.US,D,20210607,000000,23.1007,23.8751,23.1007,23.4879,22062.626987123,0
+ORKA.US,D,20210608,000000,23.746,24.1977,23.1007,24.0687,34024.555489097,0
+ORKA.US,D,20210609,000000,24.3268,24.972,24.2042,24.3913,31964.649628678,0
+ORKA.US,D,20210610,000000,24.5849,24.5849,23.4234,23.8105,20748.762867003,0
+ORKA.US,D,20210611,000000,24.0041,24.0041,23.2298,23.746,16834.135870748,0
+ORKA.US,D,20210614,000000,24.2622,25.1656,24.2622,25.1656,46173.381859538,0
+ORKA.US,D,20210615,000000,24.5752,25.1011,23.8751,24.2622,47720.635855207,0
+ORKA.US,D,20210616,000000,24.0687,24.3913,23.4879,23.9396,21423.05194304,0
+ORKA.US,D,20210617,000000,23.9396,24.1977,23.2943,23.617,17777.768641144,0
+ORKA.US,D,20210618,000000,23.4879,23.8751,23.2298,23.2943,32743.080800578,0
+ORKA.US,D,20210621,000000,23.2943,23.5524,22.1974,22.2619,32516.354779377,0
+ORKA.US,D,20210622,000000,22.1328,22.2619,21.6811,21.8747,22159.020415139,0
+ORKA.US,D,20210623,000000,21.8747,22.8426,21.6811,22.7781,21351.454252135,0
+ORKA.US,D,20210624,000000,23.1007,23.1007,22.7136,22.8426,13168.861005807,0
+ORKA.US,D,20210625,000000,22.7781,23.3589,22.7633,23.3589,24253.175387442,0
+ORKA.US,D,20210628,000000,23.4234,23.5524,22.5671,23.1007,24364.13631101,0
+ORKA.US,D,20210629,000000,22.9717,23.1653,22.1974,22.5845,27020.689595641,0
+ORKA.US,D,20210630,000000,22.7136,22.7781,22.2619,22.52,14306.830365803,0
+ORKA.US,D,20210701,000000,22.5845,22.9072,21.9393,22.2619,13398.221574076,0
+ORKA.US,D,20210702,000000,22.3264,22.52,21.9393,22.3909,12578.257542517,0
+ORKA.US,D,20210706,000000,22.8749,22.9717,21.8102,22.0683,25426.013752748,0
+ORKA.US,D,20210707,000000,22.449,24.1977,21.3585,24.1332,181225.84360331,0
+ORKA.US,D,20210708,000000,23.5847,23.5847,22.0038,22.4555,66720.989309236,0
+ORKA.US,D,20210709,000000,22.9072,23.8925,22.7781,23.746,56792.776170358,0
+ORKA.US,D,20210712,000000,24.0687,24.1977,23.2298,23.8105,26673.394302743,0
+ORKA.US,D,20210713,000000,21.6811,22.0683,20.3261,20.4551,111417.3201038,0
+ORKA.US,D,20210714,000000,20.5842,20.7132,19.746,20.1325,35664.79349893,0
+ORKA.US,D,20210715,000000,20.068,20.239,19.1001,19.2936,50403.844557233,0
+ORKA.US,D,20210716,000000,19.3582,19.455,18.7129,18.7129,26776.606558464,0
+ORKA.US,D,20210719,000000,18.1967,18.6484,17.5514,18.5838,41267.080352239,0
+ORKA.US,D,20210720,000000,18.9065,20.0034,18.7774,19.2936,26868.195812414,0
+ORKA.US,D,20210721,000000,19.6808,20.7778,19.0355,20.6487,53204.987983887,0
+ORKA.US,D,20210722,000000,20.6487,20.6487,19.8744,20.1325,15663.312159082,0
+ORKA.US,D,20210723,000000,20.3261,20.4551,19.0355,19.1646,14276.920507914,0
+ORKA.US,D,20210726,000000,19.2936,19.5337,18.9065,19.1646,12480.314380932,0
+ORKA.US,D,20210727,000000,19.1646,19.946,18.8419,19.2291,49292.840561344,0
+ORKA.US,D,20210728,000000,19.2291,20.3261,19.2291,19.6163,30678.680712805,0
+ORKA.US,D,20210729,000000,20.0034,24.7785,19.8744,22.0038,961465.39960505,0
+ORKA.US,D,20210730,000000,21.4663,21.5514,19.8744,20.3906,129401.51325638,0
+ORKA.US,D,20210802,000000,20.197,20.9029,19.7453,20.5842,45412.927597044,0
+ORKA.US,D,20210803,000000,20.3906,20.9062,19.0355,19.4872,61967.181585162,0
+ORKA.US,D,20210804,000000,19.4201,19.5582,18.7129,18.971,65074.242418413,0
+ORKA.US,D,20210805,000000,19.2936,20.0099,18.7774,20.0034,26703.149187274,0
+ORKA.US,D,20210806,000000,20.0034,20.1783,19.2291,20.068,24996.272633959,0
+ORKA.US,D,20210809,000000,19.6808,20.1325,19.5517,19.7453,29871.269523158,0
+ORKA.US,D,20210810,000000,20.0034,20.1706,19.4227,19.7453,32400.744655101,0
+ORKA.US,D,20210811,000000,19.7453,19.7453,19.4227,19.6163,11328.087472098,0
+ORKA.US,D,20210812,000000,19.4872,19.4872,19.2291,19.2936,15234.965800505,0
+ORKA.US,D,20210813,000000,19.1646,19.3582,18.7135,18.8419,23259.486222755,0
+ORKA.US,D,20210816,000000,18.7129,18.8419,17.874,17.874,42030.789055229,0
+ORKA.US,D,20210817,000000,17.874,18.7774,17.6159,18.5838,23468.23533455,0
+ORKA.US,D,20210818,000000,18.4548,18.971,18.0676,18.5193,11442.147862804,0
+ORKA.US,D,20210819,000000,18.0676,18.5838,18.0031,18.0031,22320.812599782,0
+ORKA.US,D,20210820,000000,18.2612,18.8419,17.874,18.4548,13971.777968103,0
+ORKA.US,D,20210823,000000,18.4548,19.0355,18.4548,19.0355,12291.091912111,0
+ORKA.US,D,20210824,000000,18.971,19.6808,18.7774,19.6808,14357.041733451,0
+ORKA.US,D,20210825,000000,19.6808,20.068,19.4879,20.0034,9956.1083431256,0
+ORKA.US,D,20210826,000000,19.7453,20.0034,19.4279,19.8744,11605.179834303,0
+ORKA.US,D,20210827,000000,19.8099,20.0673,19.5905,19.6808,8093.9484861584,0
+ORKA.US,D,20210830,000000,19.9389,19.9389,19.3582,19.6808,5968.3339223967,0
+ORKA.US,D,20210831,000000,19.5517,20.0034,19.4621,19.9389,14483.65496607,0
+ORKA.US,D,20210901,000000,20.0034,20.0034,19.6808,19.7453,4308.5692695906,0
+ORKA.US,D,20210902,000000,19.6808,20.197,19.3582,20.1325,22620.531072099,0
+ORKA.US,D,20210903,000000,20.068,20.4538,19.7453,20.0034,17705.396083454,0
+ORKA.US,D,20210907,000000,20.0034,20.4345,19.2291,19.8744,21633.505761763,0
+ORKA.US,D,20210908,000000,19.8744,19.8744,18.9065,19.5517,17559.101234504,0
+ORKA.US,D,20210909,000000,19.3582,20.1325,19.1646,19.8099,13734.203811917,0
+ORKA.US,D,20210910,000000,19.6808,20.0028,19.2936,19.6808,17958.622548691,0
+ORKA.US,D,20210913,000000,19.8099,19.8744,19.2936,19.4227,19259.158960114,0
+ORKA.US,D,20210914,000000,19.5517,19.6679,18.971,19.0033,20900.791730158,0
+ORKA.US,D,20210915,000000,19.0355,19.4872,18.971,19.4872,13708.788181379,0
+ORKA.US,D,20210916,000000,19.5517,19.6808,18.971,19.6808,15272.469352884,0
+ORKA.US,D,20210917,000000,19.6163,20.068,19.1646,20.0034,20161.413844208,0
+ORKA.US,D,20210920,000000,19.6808,19.8744,19.1646,19.2936,24326.012865203,0
+ORKA.US,D,20210921,000000,19.3582,19.6802,19.1001,19.4872,14015.635428117,0
+ORKA.US,D,20210922,000000,19.4227,19.5517,19.1646,19.455,10200.656300374,0
+ORKA.US,D,20210923,000000,19.4872,19.5517,19.1646,19.4872,8065.8983085526,0
+ORKA.US,D,20210924,000000,19.4872,19.5517,19.1001,19.2291,11744.965802261,0
+ORKA.US,D,20210927,000000,19.1646,19.3582,19.0355,19.1646,10024.606566892,0
+ORKA.US,D,20210928,000000,19.1646,19.2291,18.3903,18.6484,19792.112334624,0
+ORKA.US,D,20210929,000000,18.8419,18.9065,18.1321,18.1321,8523.8445783045,0
+ORKA.US,D,20210930,000000,18.2612,19.2291,18.1451,19.1001,25474.52041347,0
+ORKA.US,D,20211001,000000,18.971,19.2291,18.7129,19.1646,16015.411626045,0
+ORKA.US,D,20211004,000000,19.0355,19.0581,18.2612,18.6484,11636.484452404,0
+ORKA.US,D,20211005,000000,18.6484,18.7129,17.9386,18.1321,21755.624767029,0
+ORKA.US,D,20211006,000000,17.9386,18.3257,17.5514,17.874,21894.635868202,0
+ORKA.US,D,20211007,000000,17.9386,18.3903,17.4869,17.745,22224.574145124,0
+ORKA.US,D,20211008,000000,17.9741,17.9741,17.2933,17.4869,21173.234891657,0
+ORKA.US,D,20211011,000000,17.2933,17.6805,17.2933,17.3578,9868.3934230986,0
+ORKA.US,D,20211012,000000,17.3578,17.8095,17.0997,17.745,20402.862334316,0
+ORKA.US,D,20211013,000000,18.0031,18.7774,17.6172,18.5193,29139.795278411,0
+ORKA.US,D,20211014,000000,18.4548,18.6484,18.1967,18.2612,16924.485337843,0
+ORKA.US,D,20211015,000000,18.3257,18.3903,17.874,18.0031,12144.487116447,0
+ORKA.US,D,20211018,000000,17.8095,18.2612,17.4223,17.6159,10123.014648548,0
+ORKA.US,D,20211019,000000,17.745,17.874,17.5514,17.6805,8345.1602977549,0
+ORKA.US,D,20211020,000000,17.6805,18.0625,17.6159,17.8095,8731.6638499583,0
+ORKA.US,D,20211021,000000,17.8095,18.0031,17.6159,17.874,10589.639426288,0
+ORKA.US,D,20211022,000000,17.745,17.8095,17.0997,17.2288,15050.237559035,0
+ORKA.US,D,20211025,000000,17.1642,17.5837,16.9061,17.4223,20321.346348567,0
+ORKA.US,D,20211026,000000,17.3578,17.4223,16.8422,17.3578,11227.509763445,0
+ORKA.US,D,20211027,000000,17.2933,17.2933,16.648,16.7771,17668.822371216,0
+ORKA.US,D,20211028,000000,16.5835,17.1642,16.4544,16.9061,939035.33078862,0
+ORKA.US,D,20211029,000000,18.5193,19.0355,16.7126,17.6805,1211672.2089818,0
+ORKA.US,D,20211101,000000,16.9707,17.6159,16.8416,17.4223,106590.20998189,0
+ORKA.US,D,20211102,000000,17.4223,17.4223,16.8339,17.0997,52905.424484925,0
+ORKA.US,D,20211103,000000,17.0997,17.2288,16.7771,17.0352,53306.185585968,0
+ORKA.US,D,20211104,000000,16.9061,17.1642,16.7126,16.9707,24690.200254007,0
+ORKA.US,D,20211105,000000,16.9707,17.1642,16.7126,16.9707,34307.226892153,0
+ORKA.US,D,20211108,000000,16.9061,17.3849,16.8416,17.2933,47663.140739784,0
+ORKA.US,D,20211109,000000,17.1642,17.2294,16.7771,16.7771,26836.116327528,0
+ORKA.US,D,20211110,000000,16.7771,16.8416,15.7446,16.0673,40369.474668853,0
+ORKA.US,D,20211111,000000,16.0673,16.4544,15.422,15.6156,27976.565261235,0
+ORKA.US,D,20211112,000000,15.5511,16.0028,15.5511,15.9382,14973.06082728,0
+ORKA.US,D,20211115,000000,15.8737,16.0092,15.5511,15.7446,17067.37077294,0
+ORKA.US,D,20211116,000000,15.7446,15.8737,15.5536,15.6801,14903.632763372,0
+ORKA.US,D,20211117,000000,15.6156,16.0673,15.5511,15.8092,16565.722016532,0
+ORKA.US,D,20211118,000000,15.6801,15.8092,14.5832,14.7767,39118.064811578,0
+ORKA.US,D,20211119,000000,14.8413,15.6156,14.5186,15.2284,65840.740641828,0
+ORKA.US,D,20211122,000000,15.1639,15.422,14.1315,14.3896,83038.289034596,0
+ORKA.US,D,20211123,000000,14.5186,15.2284,14.0024,14.8413,87629.529707242,0
+ORKA.US,D,20211124,000000,15.513,16.1421,14.9703,15.5511,90452.21443051,0
+ORKA.US,D,20211126,000000,15.3575,17.0352,15.1839,16.8416,81667.704665836,0
+ORKA.US,D,20211129,000000,16.7771,16.7771,15.3575,15.6801,67000.406271796,0
+ORKA.US,D,20211130,000000,15.5511,15.6479,14.9058,15.2607,36933.09545211,0
+ORKA.US,D,20211201,000000,15.6156,15.6156,14.5186,14.6477,92604.484411665,0
+ORKA.US,D,20211202,000000,14.9703,15.1639,14.3896,14.5186,67846.405827319,0
+ORKA.US,D,20211203,000000,14.7122,15.0219,14.0669,14.5186,94762.333433671,0
+ORKA.US,D,20211206,000000,14.4541,14.8413,14.0024,14.6799,30738.500428583,0
+ORKA.US,D,20211207,000000,14.7122,15.1639,14.6477,14.9058,49221.862763867,0
+ORKA.US,D,20211208,000000,14.9058,15.422,14.8413,15.0994,38113.062591836,0
+ORKA.US,D,20211209,000000,14.9703,15.4865,14.9703,15.293,26376.310377493,0
+ORKA.US,D,20211210,000000,15.422,15.422,14.7767,15.0348,10717.182499048,0
+ORKA.US,D,20211213,000000,14.9058,15.2284,14.3896,14.8413,20002.721126704,0
+ORKA.US,D,20211214,000000,15.0994,15.1639,14.5186,14.7767,26289.060377537,0
+ORKA.US,D,20211215,000000,14.8413,15.1568,14.4864,14.9058,30761.746432124,0
+ORKA.US,D,20211216,000000,14.9058,15.2923,14.6477,14.7767,25431.127873528,0
+ORKA.US,D,20211217,000000,14.5832,15.4214,14.4864,15.293,46799.629194926,0
+ORKA.US,D,20211220,000000,14.8413,15.1639,14.4864,15.0348,27074.155403785,0
+ORKA.US,D,20211221,000000,15.0348,15.4962,14.8413,15.0348,73692.155824379,0
+ORKA.US,D,20211222,000000,14.9058,16.0028,14.8413,15.6156,84369.355197337,0
+ORKA.US,D,20211223,000000,15.7446,15.9382,15.293,15.8737,39218.022626804,0
+ORKA.US,D,20211227,000000,15.7446,15.7517,15.0994,15.1639,33456.888082632,0
+ORKA.US,D,20211228,000000,15.1639,15.7446,14.2605,14.3896,37521.064368333,0
+ORKA.US,D,20211229,000000,14.4541,14.5186,13.8385,14.196,51091.77128868,0
+ORKA.US,D,20211230,000000,14.196,14.6477,14.196,14.2605,29549.854780869,0
+ORKA.US,D,20211231,000000,14.2605,14.5186,13.8088,13.8734,43892.329018769,0
+ORKA.US,D,20220103,000000,14.0669,14.9464,13.925,14.8413,49067.044380286,0
+ORKA.US,D,20220104,000000,14.7767,14.9058,14.2605,14.2605,18691.026633579,0
+ORKA.US,D,20220105,000000,14.3896,14.5186,13.4862,13.4862,39962.049713463,0
+ORKA.US,D,20220106,000000,13.6798,13.7314,13.099,13.2281,37011.202024007,0
+ORKA.US,D,20220107,000000,13.1636,13.6798,12.97,13.1636,24360.571923801,0
+ORKA.US,D,20220110,000000,12.97,13.3571,12.9054,13.1636,23461.416506845,0
+ORKA.US,D,20220111,000000,13.2926,13.8088,13.2281,13.4862,20527.770860009,0
+ORKA.US,D,20220112,000000,13.2565,13.6152,13.2281,13.2281,20693.437378576,0
+ORKA.US,D,20220113,000000,13.2926,13.4217,12.97,13.1636,24053.724677063,0
+ORKA.US,D,20220114,000000,12.97,13.2926,12.7764,13.0345,18086.475568164,0
+ORKA.US,D,20220118,000000,13.0345,13.1668,12.7119,12.7764,14549.518642768,0
+ORKA.US,D,20220119,000000,13.0345,13.0345,12.3892,12.7441,19071.641198219,0
+ORKA.US,D,20220120,000000,12.9054,13.2926,12.8203,12.9054,12255.603013372,0
+ORKA.US,D,20220121,000000,12.6473,12.9054,12.1079,12.3892,27847.007534835,0
+ORKA.US,D,20220124,000000,12.1956,12.3247,11.0342,12.2602,49554.900507926,0
+ORKA.US,D,20220125,000000,11.8085,12.7112,11.4213,12.5183,11077.650527286,0
+ORKA.US,D,20220126,000000,12.7119,12.8403,12.0021,12.0021,17393.124769224,0
+ORKA.US,D,20220127,000000,12.0021,12.0666,11.5504,11.6149,16776.485781967,0
+ORKA.US,D,20220128,000000,11.3568,11.744,11.1955,11.4213,14991.502656755,0
+ORKA.US,D,20220131,000000,11.4213,12.4538,11.3568,12.1956,18823.683827118,0
+ORKA.US,D,20220201,000000,12.1956,12.7099,12.1956,12.3247,5992.0448460082,0
+ORKA.US,D,20220202,000000,12.3247,12.3892,11.744,11.8085,6929.6336554831,0
+ORKA.US,D,20220203,000000,11.873,12.1956,11.6794,11.873,12109.92805785,0
+ORKA.US,D,20220204,000000,11.6794,12.1956,11.6149,12.0021,4503.8356993325,0
+ORKA.US,D,20220207,000000,12.1311,12.8409,12.1311,12.5183,16904.028854727,0
+ORKA.US,D,20220208,000000,12.4021,12.5828,12.2602,12.3892,3008.4977782376,0
+ORKA.US,D,20220209,000000,12.5183,13.0345,12.5125,12.7119,7672.8858753578,0
+ORKA.US,D,20220210,000000,12.7119,13.4217,12.7119,13.2926,14041.515978725,0
+ORKA.US,D,20220211,000000,13.1636,13.3571,12.5202,12.6473,17302.465355415,0
+ORKA.US,D,20220214,000000,12.6473,12.6473,11.744,11.744,18001.550168562,0
+ORKA.US,D,20220215,000000,11.8085,12.3247,11.8085,12.1311,10539.273085283,0
+ORKA.US,D,20220216,000000,12.0021,12.1311,11.6149,11.9375,8818.4489298436,0
+ORKA.US,D,20220217,000000,11.8085,11.9698,11.5504,11.744,18535.433383214,0
+ORKA.US,D,20220218,000000,11.744,12.2602,11.744,12.2602,11925.664736451,0
+ORKA.US,D,20220222,000000,12.2602,13.099,12.0021,12.7119,28865.337463274,0
+ORKA.US,D,20220223,000000,12.6473,13.0345,12.5183,12.7119,25189.524410061,0
+ORKA.US,D,20220224,000000,12.2602,13.4862,11.8737,13.4217,16411.833473092,0
+ORKA.US,D,20220225,000000,13.4217,13.4217,12.8409,13.2926,13372.18605011,0
+ORKA.US,D,20220228,000000,13.099,13.5507,12.7764,13.099,10925.776637487,0
+ORKA.US,D,20220301,000000,12.9054,13.421,12.7764,12.9054,20567.908959456,0
+ORKA.US,D,20220302,000000,12.97,13.292,12.3247,13.0345,24048.300609569,0
+ORKA.US,D,20220303,000000,12.9054,13.3952,12.8409,12.97,9681.9604747022,0
+ORKA.US,D,20220304,000000,12.8409,13.2926,12.8409,13.1636,19643.337911964,0
+ORKA.US,D,20220307,000000,12.8409,13.5507,12.5828,13.3571,27710.011087302,0
+ORKA.US,D,20220308,000000,13.3565,14.0663,13.099,13.6798,24542.975564916,0
+ORKA.US,D,20220309,000000,13.9379,14.3896,13.6959,14.2605,17441.321483231,0
+ORKA.US,D,20220310,000000,13.9379,14.1637,13.4217,13.7443,17248.689600558,0
+ORKA.US,D,20220311,000000,13.6152,14.0024,13.5507,13.6152,8749.7957327201,0
+ORKA.US,D,20220314,000000,13.8734,13.8734,13.4217,13.5507,15618.83480564,0
+ORKA.US,D,20220315,000000,13.6798,14.3896,13.6798,13.9379,27949.909843841,0
+ORKA.US,D,20220316,000000,14.0024,15.1639,13.8088,14.8413,57856.513292382,0
+ORKA.US,D,20220317,000000,15.0348,15.3575,14.6477,15.1639,38263.69669478,0
+ORKA.US,D,20220318,000000,15.1639,16.0673,15.0348,16.0673,45604.629639576,0
+ORKA.US,D,20220321,000000,16.0028,16.2873,15.2284,15.3575,21294.734003496,0
+ORKA.US,D,20220322,000000,15.293,15.9989,15.293,15.6801,10468.140314449,0
+ORKA.US,D,20220323,000000,15.8092,16.1318,14.7438,15.6479,44156.868539062,0
+ORKA.US,D,20220324,000000,15.5511,15.8092,14.9703,15.3575,9680.5657144898,0
+ORKA.US,D,20220325,000000,15.422,16.4544,15.0348,15.2284,38742.254421004,0
+ORKA.US,D,20220328,000000,14.9703,15.4865,14.2605,15.0348,27770.915616577,0
+ORKA.US,D,20220329,000000,14.8413,15.9382,14.809,15.293,22423.714908788,0
+ORKA.US,D,20220330,000000,15.422,16.1318,14.9703,14.9703,32723.554157603,0
+ORKA.US,D,20220331,000000,14.7122,15.8737,14.5315,14.8413,119514.21308374,0
+ORKA.US,D,20220401,000000,11.4858,14.5186,11.3858,14.196,246611.27252246,0
+ORKA.US,D,20220404,000000,13.9379,15.0994,13.9379,15.0994,32214.931600132,0
+ORKA.US,D,20220405,000000,15.2284,15.422,14.325,14.9058,27373.563929388,0
+ORKA.US,D,20220406,000000,14.5186,15.2284,14.5186,15.0994,10921.747330206,0
+ORKA.US,D,20220407,000000,14.9703,15.0994,14.5832,14.7767,10897.416513167,0
+ORKA.US,D,20220408,000000,15.293,15.7446,14.7767,15.3575,36701.255310131,0
+ORKA.US,D,20220411,000000,15.1639,15.5188,14.9058,14.9703,8755.6847202837,0
+ORKA.US,D,20220412,000000,14.9703,15.1639,14.8413,15.1639,15664.087025866,0
+ORKA.US,D,20220413,000000,15.5511,15.5511,14.8413,15.1639,7090.8059466987,0
+ORKA.US,D,20220414,000000,14.9058,15.293,14.8051,15.0994,9273.9156258844,0
+ORKA.US,D,20220418,000000,15.422,15.4865,14.8413,14.9703,27428.579471102,0
+ORKA.US,D,20220419,000000,15.3575,15.744,14.9703,15.6156,21368.34634804,0
+ORKA.US,D,20220420,000000,15.5511,16.7119,15.1155,15.8737,57424.292599881,0
+ORKA.US,D,20220421,000000,15.5511,16.0028,15.4801,15.5511,16080.190489245,0
+ORKA.US,D,20220422,000000,15.5511,15.6156,14.9058,14.9703,12925.087915344,0
+ORKA.US,D,20220425,000000,14.7767,15.8737,14.5186,15.7446,19228.00931537,0
+ORKA.US,D,20220426,000000,15.5511,15.8092,15.0568,15.6801,8517.8006173839,0
+ORKA.US,D,20220427,000000,15.3575,15.5188,15.0419,15.1639,12699.601680999,0
+ORKA.US,D,20220428,000000,15.3446,15.6782,14.5309,14.9058,16531.937824719,0
+ORKA.US,D,20220429,000000,14.5832,15.293,14.5186,15.293,11757.983564244,0
+ORKA.US,D,20220502,000000,15.3575,15.4865,14.6477,15.293,8391.9622515502,0
+ORKA.US,D,20220503,000000,15.0671,15.6156,15.0348,15.5511,5254.8365870541,0
+ORKA.US,D,20220504,000000,15.4865,15.7124,14.9703,15.6156,7037.3401385551,0
+ORKA.US,D,20220505,000000,15.6156,15.6801,14.5186,14.7122,13720.256209793,0
+ORKA.US,D,20220506,000000,14.6477,15.2284,14.3896,14.9703,17736.545728198,0
+ORKA.US,D,20220509,000000,14.8413,14.8413,14.5193,14.7767,14626.075481096,0
+ORKA.US,D,20220510,000000,14.8413,15.1639,14.6477,14.9058,40500.427155465,0
+ORKA.US,D,20220511,000000,14.8413,14.9548,14.7122,14.7122,13162.197151459,0
+ORKA.US,D,20220512,000000,14.7122,15.0994,14.5832,14.809,18841.195816452,0
+ORKA.US,D,20220513,000000,14.9058,15.411,14.5186,14.9058,16766.102567053,0
+ORKA.US,D,20220516,000000,14.5832,15.2284,14.5832,14.7767,14479.780632146,0
+ORKA.US,D,20220517,000000,15.1942,15.1942,14.9058,15.1639,15626.42850013,0
+ORKA.US,D,20220518,000000,14.9058,15.1639,14.5186,14.7767,6662.614561479,0
+ORKA.US,D,20220519,000000,14.9703,15.1639,14.7767,14.8413,2460.8219348187,0
+ORKA.US,D,20220520,000000,15.1639,15.1639,14.8413,14.9703,4122.9111879788,0
+ORKA.US,D,20220523,000000,15.2284,15.2284,14.7767,14.9703,10057.150971849,0
+ORKA.US,D,20220524,000000,14.7767,14.9058,14.7122,14.8348,8530.8183793667,0
+ORKA.US,D,20220525,000000,14.5186,15.5511,14.5186,15.293,21305.427165123,0
+ORKA.US,D,20220526,000000,15.5511,15.6801,15.2575,15.5511,4193.7340120995,0
+ORKA.US,D,20220527,000000,15.6156,15.7446,15.4859,15.6156,5424.0674928304,0
+ORKA.US,D,20220531,000000,15.422,15.6156,15.2368,15.422,4497.1718449841,0
+ORKA.US,D,20220601,000000,15.3575,15.4865,15.0348,15.0348,6312.2198014421,0
+ORKA.US,D,20220602,000000,15.0348,15.422,15.0348,15.0994,1789.3223792063,0
+ORKA.US,D,20220603,000000,15.0348,15.4865,15.0348,15.2284,4085.5626089568,0
+ORKA.US,D,20220606,000000,15.1639,15.4865,15.0348,15.1407,3648.3827690346,0
+ORKA.US,D,20220607,000000,15.3988,15.6156,15.1639,15.2284,7394.7086996541,0
+ORKA.US,D,20220608,000000,15.1639,15.2284,14.9703,15.2284,5850.7091444807,0
+ORKA.US,D,20220609,000000,14.9058,15.2284,14.7122,15.0348,3261.4142967604,0
+ORKA.US,D,20220610,000000,15.0348,15.3575,14.7122,15.1639,5867.7562137439,0
+ORKA.US,D,20220613,000000,14.9703,15.293,14.3612,14.6477,9850.2615403369,0
+ORKA.US,D,20220614,000000,14.325,14.9703,14.196,14.4541,7583.0013283338,0
+ORKA.US,D,20220615,000000,14.5193,14.9058,14.5186,14.6477,4353.9764631734,0
+ORKA.US,D,20220616,000000,14.5186,14.8413,14.5038,14.7122,7667.7717545789,0
+ORKA.US,D,20220617,000000,14.5186,15.1845,14.5186,15.1639,5073.6727327935,0
+ORKA.US,D,20220621,000000,15.2413,15.3575,14.9703,15.0994,6564.8263732511,0
+ORKA.US,D,20220622,000000,15.422,16.0028,15.2284,15.9382,14385.401857771,0
+ORKA.US,D,20220623,000000,16.0028,16.4544,15.8092,16.3254,20732.490664523,0
+ORKA.US,D,20220624,000000,16.1963,16.2609,15.6801,15.8737,11517.464914276,0
+ORKA.US,D,20220627,000000,15.7446,16.3254,15.562,16.1318,4115.7824135597,0
+ORKA.US,D,20220628,000000,16.3247,16.3254,15.6801,15.8737,4090.3667830219,0
+ORKA.US,D,20220629,000000,15.4865,16.1318,14.7122,16.1318,9415.5612741258,0
+ORKA.US,D,20220630,000000,16.0028,16.3254,15.5323,16.0673,6402.8792152508,0
+ORKA.US,D,20220701,000000,15.8092,16.0673,15.4872,16.0028,6773.2655383327,0
+ORKA.US,D,20220705,000000,15.293,16.4544,15.293,16.1963,6938.6221101856,0
+ORKA.US,D,20220706,000000,16.1318,16.3254,15.7859,16.1963,3986.8445805873,0
+ORKA.US,D,20220707,000000,16.1963,16.4544,15.6801,15.8092,6487.1847214251,0
+ORKA.US,D,20220708,000000,15.6156,16.2609,15.6156,16.1963,5744.7073683351,0
+ORKA.US,D,20220711,000000,16.2609,16.2609,15.7446,16.1318,4944.889873178,0
+ORKA.US,D,20220712,000000,16.1963,16.4544,15.8092,16.0673,5510.6975993587,0
+ORKA.US,D,20220713,000000,15.7446,16.3893,15.7446,16.1318,9317.463139184,0
+ORKA.US,D,20220714,000000,16.1447,16.197,15.8737,15.8737,4874.8419158421,0
+ORKA.US,D,20220715,000000,15.8737,16.1318,15.8092,16.0673,4628.7442250245,0
+ORKA.US,D,20220718,000000,15.9382,16.0673,15.4865,15.4865,4596.0448467106,0
+ORKA.US,D,20220719,000000,15.562,15.9382,15.5446,15.6156,4615.2615429709,0
+ORKA.US,D,20220720,000000,15.8737,15.8737,15.0994,15.2284,7844.5963548452,0
+ORKA.US,D,20220721,000000,15.0994,15.8737,14.8735,15.8737,15505.859228433,0
+ORKA.US,D,20220722,000000,15.9382,15.9382,15.293,15.5511,6041.0164268006,0
+ORKA.US,D,20220725,000000,15.4865,15.6149,15.1665,15.422,808.4960031456,0
+ORKA.US,D,20220726,000000,15.2284,15.5511,15.2284,15.422,1072.7255767249,0
+ORKA.US,D,20220727,000000,15.5407,15.5511,15.0348,15.2284,5336.1975994465,0
+ORKA.US,D,20220728,000000,15.4865,15.5252,15.293,15.422,7571.6882732773,0
+ORKA.US,D,20220729,000000,15.6156,16.0028,15.1639,15.8092,3279.3912061652,0
+ORKA.US,D,20220801,000000,15.6156,15.9376,14.9058,15.5511,8404.0501733914,0
+ORKA.US,D,20220802,000000,14.9703,15.4865,14.8413,15.0348,2978.4329469916,0
+ORKA.US,D,20220803,000000,15.0348,15.4865,14.9097,15.0994,8325.6336547807,0
+ORKA.US,D,20220804,000000,15.0987,15.2826,14.9703,14.9703,4648.7357880695,0
+ORKA.US,D,20220805,000000,14.9581,15.2284,14.7122,15.2284,5633.4364980536,0
+ORKA.US,D,20220808,000000,15.4865,15.4994,15.0348,15.3575,7112.3472433131,0
+ORKA.US,D,20220809,000000,15.3575,15.8737,15.293,15.6801,6993.0177584708,0
+ORKA.US,D,20220810,000000,15.6801,15.7685,15.1639,15.6156,3859.7664278981,0
+ORKA.US,D,20220811,000000,15.7446,15.9382,15.3755,15.4859,3163.4711351756,0
+ORKA.US,D,20220812,000000,15.4865,15.9382,15.4026,15.9382,4682.8299265959,0
+ORKA.US,D,20220815,000000,15.6156,15.906,15.6156,15.8092,2646.6349897873,0
+ORKA.US,D,20220816,000000,15.5704,15.7711,15.422,15.5511,4547.538185989,0
+ORKA.US,D,20220817,000000,15.422,15.5085,15.0994,15.3575,3377.3343677501,0
+ORKA.US,D,20220818,000000,15.2284,15.293,15.1329,15.2284,2803.4680270086,0
+ORKA.US,D,20220819,000000,15.0348,15.3446,14.9484,15.1639,5502.484011441,0
+ORKA.US,D,20220822,000000,15.1639,15.3252,14.9703,15.1639,4816.7269069903,0
+ORKA.US,D,20220823,000000,15.1639,15.5414,15.1284,15.2284,3408.4840124946,0
+ORKA.US,D,20220824,000000,15.0348,15.6149,15.0348,15.6149,5363.4729102676,0
+ORKA.US,D,20220825,000000,15.3633,15.6382,14.8413,15.0994,8152.528415081,0
+ORKA.US,D,20220826,000000,14.9703,15.3575,14.9703,15.2284,6288.0439577598,0
+ORKA.US,D,20220829,000000,15.0994,15.4865,15.0994,15.0994,1342.9991112248,0
+ORKA.US,D,20220830,000000,15.4865,15.4865,14.8413,15.0994,10116.040847486,0
+ORKA.US,D,20220831,000000,15.0994,15.3252,15.0348,15.0994,4510.4995536808,0
+ORKA.US,D,20220901,000000,15.0348,15.1639,14.9058,14.9703,4311.2038166585,0
+ORKA.US,D,20220902,000000,15.1639,15.1639,14.9058,15.1639,2259.3565707993,0
+ORKA.US,D,20220906,000000,14.8413,15.0348,14.7122,14.8413,6606.3592329105,0
+ORKA.US,D,20220907,000000,14.9058,15.0348,14.7767,14.8413,6613.3330339727,0
+ORKA.US,D,20220908,000000,14.8413,15.0348,14.5832,14.9058,4589.8459124331,0
+ORKA.US,D,20220909,000000,14.8413,15.0994,14.7122,14.9703,11759.68827117,0
+ORKA.US,D,20220912,000000,14.8413,14.9058,14.7767,14.7767,7384.1705113823,0
+ORKA.US,D,20220913,000000,14.8413,14.8413,14.5186,14.6348,5887.2828567181,0
+ORKA.US,D,20220914,000000,14.8413,15.2284,14.6477,15.0348,8289.989782685,0
+ORKA.US,D,20220915,000000,15.293,15.3568,14.9703,15.0994,5116.2904059515,0
+ORKA.US,D,20220916,000000,15.0994,15.3575,14.8413,15.293,15491.911626308,0
+ORKA.US,D,20220919,000000,15.4865,15.4865,14.8413,14.8735,6682.7610978809,0
+ORKA.US,D,20220920,000000,14.9058,14.9703,14.4541,14.5832,5541.6922707463,0
+ORKA.US,D,20220921,000000,14.8413,14.9703,14.0669,14.1315,7130.3241527179,0
+ORKA.US,D,20220922,000000,14.0669,14.4541,13.8088,13.8908,7356.4302804904,0
+ORKA.US,D,20220923,000000,14.0024,14.2605,13.5507,13.7443,6886.2411155405,0
+ORKA.US,D,20220926,000000,13.8734,13.8734,13.2281,13.3571,9267.7166916069,0
+ORKA.US,D,20220927,000000,13.5507,13.6798,13.3526,13.5507,5601.0470664536,0
+ORKA.US,D,20220928,000000,13.4217,13.8908,13.2926,13.8088,2650.04440364,0
+ORKA.US,D,20220929,000000,13.8088,13.8734,13.4223,13.8088,1839.6887202111,0
+ORKA.US,D,20220930,000000,13.8734,13.8734,12.97,13.2926,3382.448488529,0
+ORKA.US,D,20221003,000000,13.3778,13.5262,13.2933,13.4862,3331.7722008103,0
+ORKA.US,D,20221004,000000,13.5507,14.0992,13.2926,13.8734,3704.948044317,0
+ORKA.US,D,20221005,000000,14.0347,14.0347,13.2926,13.2926,3068.6274407295,0
+ORKA.US,D,20221006,000000,13.4217,13.8088,13.4217,13.6798,1398.4795730086,0
+ORKA.US,D,20221007,000000,13.6798,13.9224,13.3571,13.3571,953.39609188264,0
+ORKA.US,D,20221010,000000,12.9054,13.4346,12.9054,13.1636,3380.123888175,0
+ORKA.US,D,20221011,000000,12.97,13.2849,12.5828,12.97,5145.115450342,0
+ORKA.US,D,20221012,000000,13.2281,13.5501,12.777,13.0345,3993.5084349356,0
+ORKA.US,D,20221013,000000,12.7764,13.3571,12.7764,13.3571,2204.8059491571,0
+ORKA.US,D,20221014,000000,13.3578,13.5507,13.2281,13.2281,2773.0932490488,0
+ORKA.US,D,20221017,000000,13.3571,13.8069,13.2926,13.5507,1764.0617220254,0
+ORKA.US,D,20221018,000000,13.3171,13.4462,13.2281,13.2281,2019.7677609731,0
+ORKA.US,D,20221019,000000,13.2281,13.6198,13.1313,13.1636,7374.5621632522,0
+ORKA.US,D,20221020,000000,13.1842,13.4862,13.099,13.2926,1504.6363225111,0
+ORKA.US,D,20221021,000000,13.1636,13.4217,13.099,13.4217,4294.1567473953,0
+ORKA.US,D,20221024,000000,13.2281,13.3726,13.2281,13.2926,1337.575043732,0
+ORKA.US,D,20221025,000000,13.3571,13.421,13.1636,13.2281,4999.5954681772,0
+ORKA.US,D,20221026,000000,13.2281,13.4217,13.2281,13.4217,5098.1585231897,0
+ORKA.US,D,20221027,000000,13.4991,13.6152,13.4217,13.4862,493.90008856144,0
+ORKA.US,D,20221028,000000,13.2281,14.0669,13.2281,14.0385,5553.3152725167,0
+ORKA.US,D,20221031,000000,13.6798,14.1637,13.6798,13.8734,2308.0182048778,0
+ORKA.US,D,20221101,000000,14.1315,14.1315,13.6798,13.8734,3183.6176715776,0
+ORKA.US,D,20221102,000000,14.0024,14.1315,13.6152,13.712,2730.6305492477,0
+ORKA.US,D,20221103,000000,13.5507,13.6798,13.4217,13.4217,4317.557724293,0
+ORKA.US,D,20221104,000000,13.2281,13.6514,13.2281,13.2926,1494.8730010241,0
+ORKA.US,D,20221107,000000,13.0345,13.4449,13.0345,13.2926,3734.0830354214,0
+ORKA.US,D,20221108,000000,13.3571,13.3636,13.2281,13.2926,1884.4760203662,0
+ORKA.US,D,20221109,000000,13.3571,13.6146,12.7764,12.8119,5376.4906722504,0
+ORKA.US,D,20221110,000000,13.1636,13.1636,11.9375,12.0021,3662.1753978021,0
+ORKA.US,D,20221111,000000,12.1311,12.9693,12.0021,12.9693,3834.0408506464,0
+ORKA.US,D,20221114,000000,12.9054,13.4217,12.6796,13.2281,5533.4786828286,0
+ORKA.US,D,20221115,000000,13.2281,13.2281,12.648,12.9054,2172.7264642709,0
+ORKA.US,D,20221116,000000,12.9829,13.099,12.6609,12.7764,6457.1198901792,0
+ORKA.US,D,20221117,000000,12.8409,13.0345,12.5828,12.7764,4514.2189142473,0
+ORKA.US,D,20221118,000000,13.0345,13.0345,12.588,12.9209,2387.0546169162,0
+ORKA.US,D,20221121,000000,12.9054,13.4217,12.9054,13.3571,5561.2189137205,0
+ORKA.US,D,20221122,000000,13.2281,13.7443,13.2281,13.4217,2657.483124773,0
+ORKA.US,D,20221123,000000,13.3578,13.6475,13.2926,13.5507,1325.9520419616,0
+ORKA.US,D,20221125,000000,13.2926,13.6791,13.1636,13.4217,1391.1958252325,0
+ORKA.US,D,20221128,000000,12.97,13.4217,12.97,13.2281,1323.0075481798,0
+ORKA.US,D,20221129,000000,13.4217,13.5507,13.099,13.2933,3568.7264635685,0
+ORKA.US,D,20221130,000000,13.5507,13.6152,13.2281,13.4862,2203.7211356585,0
+ORKA.US,D,20221201,000000,13.119,13.5701,13.0371,13.3578,1383.1372106717,0
+ORKA.US,D,20221202,000000,13.099,13.7437,13.099,13.583,1570.8099459237,0
+ORKA.US,D,20221205,000000,13.5507,13.8734,13.4862,13.7443,4482.7593227889,0
+ORKA.US,D,20221206,000000,13.6146,13.6146,13.2281,13.5501,2878.3201584097,0
+ORKA.US,D,20221207,000000,13.3571,14.1315,13.1636,14.0121,4816.4169602764,0
+ORKA.US,D,20221208,000000,14.0308,14.2605,14.0018,14.2005,2447.494226122,0
+ORKA.US,D,20221209,000000,13.8217,14.2599,13.8217,14.196,3134.0261973574,0
+ORKA.US,D,20221212,000000,14.3896,14.5832,14.325,14.5186,5381.7597663863,0
+ORKA.US,D,20221213,000000,14.6477,14.8413,14.5186,14.7767,5407.3303702811,0
+ORKA.US,D,20221214,000000,14.8413,14.8413,14.4864,14.7122,4163.0492874258,0
+ORKA.US,D,20221215,000000,14.7122,15.1639,14.4244,14.9703,16014.326812546,0
+ORKA.US,D,20221216,000000,14.7122,15.6801,14.7122,15.6801,8789.7788588101,0
+ORKA.US,D,20221219,000000,15.1639,15.4865,14.809,15.4865,2407.3561266751,0
+ORKA.US,D,20221220,000000,15.0348,15.8092,14.9703,15.4865,20984.477342905,0
+ORKA.US,D,20221221,000000,15.4865,15.8737,15.4227,15.7124,21817.614109804,0
+ORKA.US,D,20221222,000000,15.7446,15.7446,15.2284,15.4865,9888.0750394298,0
+ORKA.US,D,20221223,000000,15.4865,15.6801,14.6477,15.1639,11989.97867958,0
+ORKA.US,D,20221227,000000,15.293,15.293,14.325,14.7767,5316.5159831154,0
+ORKA.US,D,20221228,000000,14.4541,15.2284,14.3521,15.2284,4364.5146514452,0
+ORKA.US,D,20221229,000000,15.4865,15.6801,15.1645,15.6801,16250.50620852,0
+ORKA.US,D,20221230,000000,15.4865,15.6156,14.8413,15.293,10796.683831157,0
+ORKA.US,D,20230103,000000,15.4865,15.6801,14.8419,15.6156,5855.5133185458,0
+ORKA.US,D,20230104,000000,15.7446,16.0028,15.4865,15.9382,8222.2664257031,0
+ORKA.US,D,20230105,000000,15.8092,16.0673,15.8092,16.0673,7107.2331225341,0
+ORKA.US,D,20230106,000000,15.8737,17.4217,15.8737,16.4544,23853.809046613,0
+ORKA.US,D,20230109,000000,16.7771,16.9707,15.8092,16.0673,10291.315714182,0
+ORKA.US,D,20230110,000000,16.1318,16.2286,15.8737,15.8737,2584.8006203691,0
+ORKA.US,D,20230111,000000,15.6801,15.8737,15.2284,15.293,19825.586579723,0
+ORKA.US,D,20230112,000000,15.0994,15.4865,14.8413,15.1639,5698.0603878968,0
+ORKA.US,D,20230113,000000,15.1639,15.1639,15.0994,15.1316,6263.2482206497,0
+ORKA.US,D,20230117,000000,15.5511,15.5511,14.9703,15.0994,3809.7100336071,0
+ORKA.US,D,20230118,000000,14.9703,15.2284,14.8413,14.8413,5714.4875637322,0
+ORKA.US,D,20230119,000000,14.9058,15.0348,14.6477,14.7767,12896.41784431,0
+ORKA.US,D,20230120,000000,15.0994,15.0994,14.4541,14.8406,4134.8441364631,0
+ORKA.US,D,20230123,000000,14.6477,14.8413,14.5186,14.7767,3748.9604776874,0
+ORKA.US,D,20230124,000000,14.5186,14.9058,14.5186,14.6477,5117.8401395209,0
+ORKA.US,D,20230125,000000,14.4541,14.8413,14.3896,14.8413,5011.0634965906,0
+ORKA.US,D,20230126,000000,15.0348,15.4498,14.4541,14.6477,3570.7411172087,0
+ORKA.US,D,20230127,000000,14.8922,14.8922,14.0669,14.325,6211.0221993616,0
+ORKA.US,D,20230130,000000,14.325,14.3896,14.0056,14.1315,3037.477795985,0
+ORKA.US,D,20230131,000000,14.5832,14.5832,14.0669,14.196,2476.0093237986,0
+ORKA.US,D,20230201,000000,14.196,14.2605,14.1315,14.1315,859.01731750739,0
+ORKA.US,D,20230202,000000,14.5186,14.5186,14.2605,14.3896,3399.6505311491,0
+ORKA.US,D,20230203,000000,14.3896,14.9697,14.3896,14.3896,2987.7313484079,0
+ORKA.US,D,20230206,000000,14.196,14.518,14.196,14.3896,4932.6469779799,0
+ORKA.US,D,20230207,000000,14.3573,14.4535,14.1315,14.196,1955.9187379146,0
+ORKA.US,D,20230208,000000,14.1715,14.3412,14.0024,14.0024,4080.2935148209,0
+ORKA.US,D,20230209,000000,14.196,14.196,13.2926,13.3571,3943.1420939307,0
+ORKA.US,D,20230210,000000,13.5501,13.5501,12.97,13.2281,4608.2877419087,0
+ORKA.US,D,20230213,000000,13.099,13.3565,12.97,13.0345,5261.0355213316,0
+ORKA.US,D,20230214,000000,13.0345,13.7443,13.0345,13.3571,4734.4360544562,0
+ORKA.US,D,20230215,000000,13.6507,14.1308,13.2926,13.5507,1018.9498218674,0
+ORKA.US,D,20230216,000000,13.6152,13.7443,13.4217,13.4862,2065.1749545559,0
+ORKA.US,D,20230217,000000,13.6152,13.8734,13.4862,13.6798,2278.5732670596,0
+ORKA.US,D,20230221,000000,13.8088,13.8734,13.5514,13.6798,9215.025750248,0
+ORKA.US,D,20230222,000000,13.6475,13.8082,13.4862,13.6798,714.11722877035,0
+ORKA.US,D,20230223,000000,13.6798,13.7527,13.5507,13.5507,987.64520376594,0
+ORKA.US,D,20230224,000000,13.4862,13.5507,13.2287,13.4862,1513.3148304997,0
+ORKA.US,D,20230227,000000,13.6798,14.0347,13.4862,14.0024,3345.8747762917,0
+ORKA.US,D,20230228,000000,14.0031,14.3896,14.0024,14.196,1002.8325927459,0
+ORKA.US,D,20230301,000000,14.1315,14.3896,14.0347,14.2605,6464.8685580261,0
+ORKA.US,D,20230302,000000,14.6477,14.6477,13.6178,14.1315,3142.8596787029,0
+ORKA.US,D,20230303,000000,14.2605,14.3547,13.8734,13.9379,3212.2877426111,0
+ORKA.US,D,20230306,000000,14.0669,14.0669,13.8088,14.0669,1967.8516863989,0
+ORKA.US,D,20230307,000000,13.8734,14.196,13.8734,14.1315,1294.8023972171,0
+ORKA.US,D,20230308,000000,13.6798,14.1315,13.6798,13.985,5793.5239757706,0
+ORKA.US,D,20230309,000000,13.9056,14.2605,13.9056,13.9379,1216.5408519634,0
+ORKA.US,D,20230310,000000,13.8914,14.0669,13.8088,14.0669,4152.0461790832,0
+ORKA.US,D,20230313,000000,13.8088,14.0024,13.7449,13.8734,1782.503551501,0
+ORKA.US,D,20230314,000000,13.7449,14.196,13.7449,14.0024,3979.4058594542,0
+ORKA.US,D,20230315,000000,13.8734,14.2605,13.5701,14.0024,5970.1936026799,0
+ORKA.US,D,20230316,000000,14.0024,14.0024,13.6152,13.7443,3208.1034619738,0
+ORKA.US,D,20230317,000000,13.4862,13.8088,13.2281,13.8088,9411.5319668454,0
+ORKA.US,D,20230320,000000,13.8088,13.8088,13.2281,13.4217,7825.5346319418,0
+ORKA.US,D,20230321,000000,13.2281,13.8088,12.97,13.6152,12754.462249355,0
+ORKA.US,D,20230322,000000,13.5507,13.5507,13.2281,13.2281,2389.5341906272,0
+ORKA.US,D,20230323,000000,13.2242,13.4217,12.97,13.099,3989.6341010121,0
+ORKA.US,D,20230324,000000,12.9054,13.4217,12.9054,13.4217,5203.6953792645,0
+ORKA.US,D,20230327,000000,13.2926,13.5507,13.0345,13.3513,1779.2491110053,0
+ORKA.US,D,20230328,000000,13.1636,13.4862,12.9183,13.099,3178.1936040847,0
+ORKA.US,D,20230329,000000,12.97,13.099,12.97,12.97,3253.3556821997,0
+ORKA.US,D,20230330,000000,12.9054,13.2274,12.9054,12.97,4413.6412055945,0
+ORKA.US,D,20230331,000000,12.9054,13.1636,12.5183,12.8409,7149.0759289074,0
+ORKA.US,D,20230403,000000,12.7945,12.8409,12.5828,12.5828,1194.999555349,0
+ORKA.US,D,20230404,000000,12.6473,12.8409,12.4538,12.8403,9083.4533702076,0
+ORKA.US,D,20230405,000000,12.5828,12.8409,12.4538,12.5828,5861.7122528233,0
+ORKA.US,D,20230406,000000,12.9054,13.099,12.5828,12.7119,3242.507547214,0
+ORKA.US,D,20230410,000000,12.5183,13.0345,12.5183,13.0345,2268.6549722155,0
+ORKA.US,D,20230411,000000,13.221,13.2281,12.7764,12.9054,3971.0372981796,0
+ORKA.US,D,20230412,000000,12.6473,13.1636,12.5183,12.9054,2633.9271745184,0
+ORKA.US,D,20230413,000000,12.648,13.2281,12.648,13.1481,1705.4817931028,0
+ORKA.US,D,20230414,000000,12.808,13.1636,12.808,12.9183,787.10967988816,0
+ORKA.US,D,20230417,000000,13.0345,13.1636,12.9054,13.1287,805.08658929297,0
+ORKA.US,D,20230418,000000,12.7183,13.1526,12.7119,12.9054,3147.9737994818,0
+ORKA.US,D,20230419,000000,12.7119,13.0345,12.708,12.7764,1338.1949371597,0
+ORKA.US,D,20230420,000000,12.7764,12.9377,12.7119,12.7635,2682.588808597,0
+ORKA.US,D,20230421,000000,12.4538,12.7112,12.335,12.5183,5793.2140290567,0
+ORKA.US,D,20230424,000000,12.5828,12.7764,12.5183,12.6473,1236.9973350792,0
+ORKA.US,D,20230425,000000,12.6473,12.8009,12.5183,12.6473,1056.6083476034,0
+ORKA.US,D,20230426,000000,12.6002,12.9054,12.4538,12.9054,3598.9462681714,0
+ORKA.US,D,20230427,000000,12.7119,12.9054,12.5828,12.8409,4059.3721116343,0
+ORKA.US,D,20230428,000000,12.6473,12.9054,12.5828,12.9054,1579.3334805553,0
+ORKA.US,D,20230501,000000,12.6473,13.2281,12.6473,13.099,3207.483568546,0
+ORKA.US,D,20230502,000000,12.97,13.4217,12.97,13.2352,2221.3880983494,0
+ORKA.US,D,20230503,000000,12.9054,13.7443,12.9054,13.5507,11932.328590799,0
+ORKA.US,D,20230504,000000,13.2281,13.5507,13.0345,13.4217,2233.3210468337,0
+ORKA.US,D,20230505,000000,13.2926,13.8088,13.2926,13.612,1944.1407627873,0
+ORKA.US,D,20230508,000000,13.3571,13.5507,12.8409,13.2926,8213.5879177146,0
+ORKA.US,D,20230509,000000,13.2281,13.6152,13.099,13.6152,1908.0319706208,0
+ORKA.US,D,20230510,000000,13.4862,13.6152,13.4217,13.5507,2513.9777962484,0
+ORKA.US,D,20230511,000000,13.3571,13.6152,13.2926,13.5507,2627.8832135978,0
+ORKA.US,D,20230512,000000,13.4217,13.5507,13.2281,13.2926,1733.5319707086,0
+ORKA.US,D,20230515,000000,13.2281,13.5507,13.1636,13.3571,4249.5244205972,0
+ORKA.US,D,20230516,000000,13.2281,13.6146,13.1636,13.4539,3950.2708683499,0
+ORKA.US,D,20230517,000000,13.2926,13.6152,13.2281,13.6152,3287.7597674399,0
+ORKA.US,D,20230518,000000,13.4862,13.6152,13.4862,13.5507,1244.900976283,0
+ORKA.US,D,20230519,000000,13.5507,13.5507,13.0345,13.1642,5528.9844554774,0
+ORKA.US,D,20230522,000000,13.1636,13.6798,13.1636,13.6152,6483.7753075725,0
+ORKA.US,D,20230523,000000,13.4862,13.7695,13.3571,13.6152,5800.4977768328,0
+ORKA.US,D,20230524,000000,13.4862,13.6152,13.099,13.6152,2117.555949201,0
+ORKA.US,D,20230525,000000,13.4862,13.6152,13.2281,13.3571,2534.899199435,0
+ORKA.US,D,20230526,000000,13.2926,13.5514,13.1119,13.4217,4127.40541533,0
+ORKA.US,D,20230530,000000,13.0345,13.8082,12.97,13.4217,6713.4458225546,0
+ORKA.US,D,20230531,000000,13.2281,13.8088,13.1636,13.6152,4200.7078131617,0
+ORKA.US,D,20230601,000000,13.4862,13.8088,13.2281,13.5507,8197.3157152361,0
+ORKA.US,D,20230602,000000,13.5507,13.6152,12.97,13.6152,6691.2846325125,0
+ORKA.US,D,20230605,000000,13.2281,13.6152,13.099,13.4217,1988.6181162286,0
+ORKA.US,D,20230606,000000,13.099,13.6152,13.099,13.5507,4875.9267293406,0
+ORKA.US,D,20230607,000000,13.1636,13.6152,13.099,13.5507,4229.5328575522,0
+ORKA.US,D,20230608,000000,13.5507,13.5507,13.2926,13.3571,3114.0346343124,0
+ORKA.US,D,20230609,000000,13.3571,13.5507,13.1636,13.2926,2817.1056824192,0
+ORKA.US,D,20230612,000000,13.2281,13.6152,13.1636,13.6152,2838.6469790335,0
+ORKA.US,D,20230613,000000,13.3571,13.6088,13.099,13.5507,5083.4360542806,0
+ORKA.US,D,20230614,000000,13.2281,13.2926,13.1636,13.1636,2329.7144748491,0
+ORKA.US,D,20230615,000000,13.0345,13.6152,13.0345,13.5507,4787.436942529,0
+ORKA.US,D,20230616,000000,13.4217,13.9379,13.2281,13.5507,17642.631873894,0
+ORKA.US,D,20230620,000000,13.4217,13.583,13.2926,13.583,14135.119886316,0
+ORKA.US,D,20230621,000000,13.2945,13.6798,13.099,13.5507,6784.1136733184,0
+ORKA.US,D,20230622,000000,13.6798,13.6798,13.2281,13.5507,1404.3685605723,0
+ORKA.US,D,20230623,000000,13.4862,13.4862,13.099,13.1636,15890.968020424,0
+ORKA.US,D,20230626,000000,13.099,13.2281,12.97,13.1636,2863.4427161436,0
+ORKA.US,D,20230627,000000,13.1636,13.1958,12.9054,13.099,4234.0270849034,0
+ORKA.US,D,20230628,000000,12.9809,13.099,12.9145,13.0345,1708.5812602416,0
+ORKA.US,D,20230629,000000,12.97,13.0345,12.97,13.0345,2544.972467636,0
+ORKA.US,D,20230630,000000,13.099,13.099,12.97,13.099,3140.5350783488,0
+ORKA.US,D,20230703,000000,12.97,13.2642,12.97,13.1636,1175.4729123748,0
+ORKA.US,D,20230705,000000,13.099,13.4217,13.099,13.099,4916.9946689292,0
+ORKA.US,D,20230706,000000,13.2281,13.2281,13.0345,13.2281,896.05594981558,0
+ORKA.US,D,20230707,000000,13.1636,13.2926,12.97,13.2926,1553.7628766605,0
+ORKA.US,D,20230710,000000,12.97,13.292,12.97,13.1636,3677.6727334959,0
+ORKA.US,D,20230711,000000,13.1636,13.3171,13.099,13.2281,475.14831237194,0
+ORKA.US,D,20230712,000000,13.1887,13.4862,13.1642,13.292,1375.078596111,0
+ORKA.US,D,20230713,000000,13.1636,13.4384,12.9706,13.1636,4883.0555037598,0
+ORKA.US,D,20230714,000000,13.0442,13.1636,13.0345,13.0345,1041.8858786942,0
+ORKA.US,D,20230717,000000,13.0345,13.2281,13.0345,13.1636,2252.6927164509,0
+ORKA.US,D,20230718,000000,13.0345,13.2281,12.9054,13.2281,4769.924953195,0
+ORKA.US,D,20230719,000000,13.099,13.2281,13.0345,13.1636,5915.6429810377,0
+ORKA.US,D,20230720,000000,13.061,13.4217,13.061,13.099,1903.2277965557,0
+ORKA.US,D,20230721,000000,13.099,13.3565,13.0345,13.1636,1650.9311714606,0
+ORKA.US,D,20230724,000000,13.1636,13.1636,12.9119,13.099,6602.0199789162,0
+ORKA.US,D,20230725,000000,13.039,13.099,12.9054,13.099,2839.4218458182,0
+ORKA.US,D,20230726,000000,13.2281,13.2281,12.9229,13.1636,3455.2859662899,0
+ORKA.US,D,20230727,000000,13.1636,13.1739,12.9971,13.1636,1140.4489337068,0
+ORKA.US,D,20230728,000000,13.0874,13.2281,13.0874,13.1636,720.16118969094,0
+ORKA.US,D,20230731,000000,13.1636,13.2281,13.1313,13.1636,1267.8370331099,0
+ORKA.US,D,20230801,000000,13.1636,13.2281,13.1636,13.2281,4073.4746871156,0
+ORKA.US,D,20230802,000000,13.2281,13.2281,13.1636,13.2281,1716.9498215162,0
+ORKA.US,D,20230803,000000,13.1636,13.2281,13.1636,13.1636,1439.5475125972,0
+ORKA.US,D,20230804,000000,13.1636,13.2281,13.1636,13.1636,903.4946709486,0
+ORKA.US,D,20230807,000000,12.97,13.1958,12.97,13.1636,5513.7970664975,0
+ORKA.US,D,20230808,000000,13.099,13.1629,12.9764,13.0345,687.46181137702,0
+ORKA.US,D,20230809,000000,13.0345,13.1636,12.97,13.099,795.78818787668,0
+ORKA.US,D,20230810,000000,13.0474,13.1636,12.97,13.1636,1787.462698923,0
+ORKA.US,D,20230811,000000,13.1636,13.2281,13.0119,13.2281,1604.90408445,0
+ORKA.US,D,20230814,000000,13.0345,13.2281,13.0345,13.1636,890.32193560887,0
+ORKA.US,D,20230815,000000,13.2281,13.2281,12.97,13.1636,1450.3956475828,0
+ORKA.US,D,20230816,000000,12.97,13.161,12.9429,13.099,1098.9160740474,0
+ORKA.US,D,20230817,000000,13.1777,13.2281,12.9054,13.1636,5684.2677591293,0
+ORKA.US,D,20230818,000000,12.97,13.3262,12.97,13.3262,9231.4529260834,0
+ORKA.US,D,20230821,000000,13.2281,13.3197,12.97,13.2281,5281.0270843766,0
+ORKA.US,D,20230822,000000,13.1636,13.3571,13.099,13.2926,3060.2588794549,0
+ORKA.US,D,20230823,000000,13.2926,13.2926,13.1248,13.2281,827.55772604898,0
+ORKA.US,D,20230824,000000,13.2829,13.2926,13.2281,13.2926,1146.0279745566,0
+ORKA.US,D,20230825,000000,13.2926,13.2926,12.97,13.2281,2522.6563042369,0
+ORKA.US,D,20230828,000000,13.1558,13.1558,13.0345,13.099,3462.414740709,0
+ORKA.US,D,20230829,000000,12.8409,13.3571,12.8409,13.292,1603.5093242376,0
+ORKA.US,D,20230830,000000,13.0345,13.2926,13.0345,13.292,10276.903191987,0
+ORKA.US,D,20230831,000000,13.2281,13.292,12.9726,13.2281,674.59902275116,0
+ORKA.US,D,20230901,000000,13.2281,13.2926,13.1642,13.2849,2885.1389861149,0
+ORKA.US,D,20230905,000000,12.97,13.2281,12.9054,13.1636,8724.6900488961,0
+ORKA.US,D,20230906,000000,13.0345,13.2281,13.0345,13.0345,2680.109234886,0
+ORKA.US,D,20230907,000000,12.9545,13.2281,12.9545,13.1636,1463.8783296364,0
+ORKA.US,D,20230908,000000,13.1636,13.2281,13.099,13.2281,3656.5963569524,0
+ORKA.US,D,20230911,000000,13.099,13.2674,13.0345,13.2281,2245.099021961,0
+ORKA.US,D,20230912,000000,13.0345,13.2281,13.0345,13.099,2693.2819702257,0
+ORKA.US,D,20230913,000000,13.0345,13.2281,12.97,12.97,2997.3396965381,0
+ORKA.US,D,20230914,000000,12.97,13.2926,12.97,13.2926,5443.7491091615,0
+ORKA.US,D,20230915,000000,13.2926,13.3746,13.2281,13.2281,11875.453368803,0
+ORKA.US,D,20230918,000000,13.0345,13.2926,12.9777,13.2926,2458.0324143938,0
+ORKA.US,D,20230919,000000,13.1636,13.2926,13.1313,13.2926,976.33214870947,0
+ORKA.US,D,20230920,000000,13.099,13.2926,13.099,13.2281,2303.8339242405,0
+ORKA.US,D,20230921,000000,13.0345,13.2926,13.0345,13.2926,4637.57770637,0
+ORKA.US,D,20230922,000000,13.099,13.2836,12.97,12.97,1691.2242442645,0
+ORKA.US,D,20230925,000000,12.97,13.2281,12.97,13.0345,2031.5457361004,0
+ORKA.US,D,20230926,000000,13.1636,13.1636,12.97,13.0022,4506.7801931143,0
+ORKA.US,D,20230927,000000,13.1636,13.1636,12.97,12.97,2384.1101231344,0
+ORKA.US,D,20230928,000000,12.9771,13.0345,12.97,12.97,4147.7069250889,0
+ORKA.US,D,20230929,000000,12.97,13.0345,12.97,12.97,2907.3001761571,0
+ORKA.US,D,20231002,000000,12.97,13.1636,12.9054,12.97,5646.9191801072,0
+ORKA.US,D,20231003,000000,13.1636,13.2281,12.97,13.0345,4912.9653616488,0
+ORKA.US,D,20231004,000000,13.0022,13.2281,12.9061,13.0345,1824.1913845173,0
+ORKA.US,D,20231005,000000,12.9054,13.2281,12.9054,13.2281,1410.4125214928,0
+ORKA.US,D,20231006,000000,12.9054,13.2281,12.9054,13.099,866.45603864042,0
+ORKA.US,D,20231009,000000,13.0022,13.2281,13.0022,13.1636,640.19493751092,0
+ORKA.US,D,20231010,000000,13.0668,13.2281,12.97,13.2281,4942.410299467,0
+ORKA.US,D,20231011,000000,12.97,13.2926,12.97,13.2281,4100.9049712936,0
+ORKA.US,D,20231012,000000,13.2926,13.2926,12.97,13.099,7546.5825894534,0
+ORKA.US,D,20231013,000000,13.1113,13.1636,13.0429,13.1313,461.66563031833,0
+ORKA.US,D,20231016,000000,13.1636,13.1642,12.97,13.0345,2219.993338137,0
+ORKA.US,D,20231017,000000,12.97,13.1636,12.97,13.1636,872.80994627488,0
+ORKA.US,D,20231018,000000,13.1636,13.1636,12.9771,13.1636,1656.5102123104,0
+ORKA.US,D,20231019,000000,13.048,13.1636,12.9119,13.099,3201.7495543393,0
+ORKA.US,D,20231020,000000,13.1636,13.2281,12.9054,13.099,15797.829032904,0
+ORKA.US,D,20231023,000000,13.2281,13.2281,12.7125,12.7764,6014.0510626934,0
+ORKA.US,D,20231024,000000,12.7119,12.7635,12.6473,12.7119,1841.2384537805,0
+ORKA.US,D,20231025,000000,12.7119,12.9048,12.6473,12.6473,2924.8121654911,0
+ORKA.US,D,20231026,000000,12.7119,12.8409,12.6473,12.6473,2334.2087022003,0
+ORKA.US,D,20231027,000000,12.7119,12.7441,11.744,12.0666,8775.8312566857,0
+ORKA.US,D,20231030,000000,11.8085,12.1634,11.5826,11.6149,5871.1656275965,0
+ORKA.US,D,20231031,000000,11.4858,11.6149,11.3568,11.5504,4125.3907616898,0
+ORKA.US,D,20231101,000000,11.4858,11.8085,11.3891,11.6149,3486.5905843914,0
+ORKA.US,D,20231102,000000,11.4858,12.2602,11.4762,11.6149,2339.3228229793,0
+ORKA.US,D,20231103,000000,11.2923,12.3247,11.1961,12.2686,5344.4111873642,0
+ORKA.US,D,20231106,000000,12.0021,12.2602,11.6149,11.873,2069.5142085502,0
+ORKA.US,D,20231107,000000,11.6794,12.3247,11.3568,11.873,3090.6336574147,0
+ORKA.US,D,20231108,000000,11.9375,12.1956,11.6149,11.873,2098.4942262976,0
+ORKA.US,D,20231109,000000,11.8085,11.8085,11.6149,11.8085,4221.0093229206,0
+ORKA.US,D,20231110,000000,11.6794,11.9375,11.3568,11.5684,4143.6776178085,0
+ORKA.US,D,20231113,000000,11.3555,11.5504,11.3052,11.4858,314.7508879411,0
+ORKA.US,D,20231114,000000,11.4213,11.5504,11.2929,11.3568,1684.4054165592,0
+ORKA.US,D,20231115,000000,11.3516,11.6149,11.2161,11.4536,3033.2935153477,0
+ORKA.US,D,20231116,000000,11.2013,11.744,11.2013,11.4858,5128.6882745065,0
+ORKA.US,D,20231117,000000,11.5497,11.6794,11.2948,11.6794,3104.891206253,0
+ORKA.US,D,20231120,000000,11.4858,12.0666,11.4858,12.0666,1993.1123435798,0
+ORKA.US,D,20231121,000000,11.6794,12.2602,11.6794,12.1956,1512.539963715,0
+ORKA.US,D,20231122,000000,12.1827,12.1956,11.9375,12.0666,1932.6727343739,0
+ORKA.US,D,20231124,000000,12.0014,12.5828,12.0014,12.5828,3642.9587015418,0
+ORKA.US,D,20231127,000000,12.5828,12.5828,12.3247,12.5183,1952.9742441328,0
+ORKA.US,D,20231128,000000,12.5828,12.5828,12.1956,12.2492,925.96580770461,0
+ORKA.US,D,20231129,000000,12.1311,12.5138,12.1311,12.2602,4393.9595892634,0
+ORKA.US,D,20231130,000000,12.1956,12.1956,11.744,11.744,1343.9289513664,0
+ORKA.US,D,20231201,000000,11.744,12.0989,11.7098,11.8085,2959.3712240883,0
+ORKA.US,D,20231204,000000,12.1311,12.1311,11.4858,11.873,3004.1585242433,0
+ORKA.US,D,20231205,000000,11.6149,12.0666,11.6149,11.8407,2028.7562156755,0
+ORKA.US,D,20231206,000000,11.4858,11.9375,11.4858,11.8085,1438.9276191694,0
+ORKA.US,D,20231207,000000,11.9375,11.9375,11.744,11.7646,3421.8117211913,0
+ORKA.US,D,20231208,000000,11.6149,11.744,11.6149,11.6794,2082.0670504622,0
+ORKA.US,D,20231211,000000,11.4858,11.6794,11.4213,11.6794,1807.454261968,0
+ORKA.US,D,20231212,000000,11.6194,11.744,11.5181,11.6149,1889.4351677882,0
+ORKA.US,D,20231213,000000,11.8085,11.8085,11.3245,11.4858,2689.5626096592,0
+ORKA.US,D,20231214,000000,11.3568,11.873,11.3568,11.5504,4971.8552372853,0
+ORKA.US,D,20231215,000000,11.6794,11.6794,11.2923,11.2923,3969.7975113241,0
+ORKA.US,D,20231218,000000,11.2923,11.4394,11.0987,11.2923,3883.4773515096,0
+ORKA.US,D,20231219,000000,11.1632,11.4858,11.0406,11.4213,5921.2220218875,0
+ORKA.US,D,20231220,000000,11.2277,11.3161,11.0342,11.0987,2780.6869435387,0
+ORKA.US,D,20231221,000000,11.0987,11.0987,11.0342,11.0342,2129.4888976852,0
+ORKA.US,D,20231222,000000,11.0342,11.0987,10.7767,11.0342,5123.4191803706,0
+ORKA.US,D,20231226,000000,11.1632,11.1632,10.9696,10.9696,3965.9231774006,0
+ORKA.US,D,20231227,000000,10.9696,11.1632,10.3895,10.9374,19550.353897801,0
+ORKA.US,D,20231228,000000,10.9051,11.1632,10.8406,11.0342,3801.6514190463,0
+ORKA.US,D,20231229,000000,11.0342,11.2923,10.7018,10.9696,7417.0248630532,0
+ORKA.US,D,20240102,000000,10.9696,11.0342,10.6534,10.8277,4708.4005304906,0
+ORKA.US,D,20240103,000000,10.7115,10.7954,10.647,10.647,5474.7437805491,0
+ORKA.US,D,20240104,000000,10.6696,10.776,10.5179,10.5825,4259.7526621551,0
+ORKA.US,D,20240105,000000,10.5825,10.6341,10.4534,10.5179,1851.3117219815,0
+ORKA.US,D,20240108,000000,10.5825,10.5825,10.3889,10.5825,2400.5372989698,0
+ORKA.US,D,20240109,000000,10.5825,11.0342,10.4534,10.8406,11799.67139726,0
+ORKA.US,D,20240110,000000,10.8406,10.8406,10.5825,10.8406,3503.6376536545,0
+ORKA.US,D,20240111,000000,10.5825,10.9696,10.5115,10.5179,3375.1647407529,0
+ORKA.US,D,20240112,000000,10.5825,10.6793,10.4663,10.5179,1666.1185604406,0
+ORKA.US,D,20240116,000000,10.3889,10.647,10.3889,10.3889,3964.993337259,0
+ORKA.US,D,20240117,000000,10.3889,10.5166,10.3889,10.4211,1763.5968019546,0
+ORKA.US,D,20240118,000000,10.3895,10.4528,10.1953,10.3889,4667.9524843298,0
+ORKA.US,D,20240119,000000,10.2598,10.4534,10.0662,10.3889,6477.2664265811,0
+ORKA.US,D,20240122,000000,10.3244,10.4534,10.134,10.3889,2660.5825919118,0
+ORKA.US,D,20240123,000000,10.2276,10.3244,10.1308,10.1953,3632.8854333408,0
+ORKA.US,D,20240124,000000,10.1953,10.2598,10.1308,10.2469,2066.5697147684,0
+ORKA.US,D,20240125,000000,10.2534,10.647,10.1953,10.5825,6370.4897836508,0
+ORKA.US,D,20240126,000000,10.7115,11.2923,10.647,10.8728,8144.3148271633,0
+ORKA.US,D,20240129,000000,10.9051,11.0987,10.8406,10.9696,2952.2424496691,0
+ORKA.US,D,20240130,000000,10.8728,10.9696,10.5179,10.5502,2552.7211354829,0
+ORKA.US,D,20240131,000000,10.4534,10.7754,10.1308,10.2598,8881.3681127605,0
+ORKA.US,D,20240201,000000,10.3244,10.3889,10.1308,10.194,3490.4649183148,0
+ORKA.US,D,20240202,000000,10.1308,10.647,10.1308,10.4534,6581.8734425143,0
+ORKA.US,D,20240205,000000,10.3889,10.4534,10.3244,10.3244,2055.7215797827,0
+ORKA.US,D,20240206,000000,10.3876,10.3876,10.1953,10.2598,4681.9000864542,0
+ORKA.US,D,20240207,000000,10.2082,10.6463,10.1953,10.3244,2702.1154515712,0
+ORKA.US,D,20240208,000000,10.5179,10.9051,10.4857,10.647,7904.4160706232,0
+ORKA.US,D,20240209,000000,10.7231,10.8406,10.647,10.7115,3102.1016858282,0
+ORKA.US,D,20240212,000000,10.8406,10.8406,10.7115,10.7115,2064.5550611282,0
+ORKA.US,D,20240213,000000,10.647,10.6483,10.3244,10.3244,6573.3499078827,0
+ORKA.US,D,20240214,000000,10.3244,10.5825,10.3244,10.5825,3870.3046161699,0
+ORKA.US,D,20240215,000000,10.5825,10.647,10.3244,10.647,2111.5119882804,0
+ORKA.US,D,20240216,000000,10.776,10.7909,10.4534,10.776,2593.0142082868,0
+ORKA.US,D,20240220,000000,10.776,10.776,10.4534,10.5825,1923.8392530285,0
+ORKA.US,D,20240221,000000,10.5179,10.7109,10.1308,10.4966,10022.901859966,0
+ORKA.US,D,20240222,000000,10.5179,10.5825,10.3244,10.5179,1872.6980452389,0
+ORKA.US,D,20240223,000000,10.647,10.647,10.3889,10.5179,709.46802806221,0
+ORKA.US,D,20240226,000000,10.3889,10.8315,10.3889,10.647,2281.9826809122,0
+ORKA.US,D,20240227,000000,10.4534,10.9051,10.4534,10.9051,4069.4453798352,0
+ORKA.US,D,20240228,000000,10.9051,11.098,10.647,10.776,3414.6829467721,0
+ORKA.US,D,20240229,000000,10.647,10.8496,10.4199,10.647,1777.8543507929,0
+ORKA.US,D,20240301,000000,10.7115,10.9051,10.5179,10.776,1522.7682052729,0
+ORKA.US,D,20240304,000000,11.2923,11.2923,10.4689,10.8406,3208.2584353307,0
+ORKA.US,D,20240305,000000,10.776,10.8406,10.4534,10.776,7401.3725540025,0
+ORKA.US,D,20240306,000000,10.8406,10.9051,10.7115,10.7115,1291.3929833644,0
+ORKA.US,D,20240307,000000,10.647,11.0329,10.3889,10.5179,5123.1092336568,0
+ORKA.US,D,20240308,000000,10.647,10.647,10.1953,10.5825,2471.2051497335,0
+ORKA.US,D,20240311,000000,10.3889,10.6147,10.3244,10.6147,2032.1656295281,0
+ORKA.US,D,20240312,000000,10.3244,10.7438,10.3244,10.7115,4748.0737098668,0
+ORKA.US,D,20240313,000000,10.776,10.9051,10.7115,10.9051,2997.6496432519,0
+ORKA.US,D,20240314,000000,10.9696,10.9696,10.698,10.9696,9236.5670468624,0
+ORKA.US,D,20240315,000000,11.1632,11.1632,10.8406,10.9051,7254.922731696,0
+ORKA.US,D,20240318,000000,10.9696,11.0987,10.8406,11.0987,6172.1238867702,0
+ORKA.US,D,20240319,000000,11.1632,11.2277,10.647,11.2277,9007.3614519511,0
+ORKA.US,D,20240320,000000,11.2277,11.2923,10.9793,11.2923,864.28641164329,0
+ORKA.US,D,20240321,000000,11.3568,11.6149,11.0348,11.4858,7839.0173139954,0
+ORKA.US,D,20240322,000000,11.4858,11.4858,11.2923,11.4213,1728.2628765727,0
+ORKA.US,D,20240325,000000,11.4858,11.4858,11.0342,11.1632,6266.6576345023,0
+ORKA.US,D,20240326,000000,10.9761,11.1632,10.9051,11.0342,4429.1385412883,0
+ORKA.US,D,20240327,000000,10.9051,11.2923,10.9051,11.2923,1127.586145081,0
+ORKA.US,D,20240328,000000,11.3568,11.4284,11.1735,11.3568,1395.070159156,0
+ORKA.US,D,20240401,000000,11.4858,11.4858,11.2923,11.2923,2381.6305494233,0
+ORKA.US,D,20240402,000000,11.2923,11.2936,10.9057,11.0342,1958.5532849826,0
+ORKA.US,D,20240403,000000,18.7774,25.0366,18.5838,20.9713,12523473.376026,0
+ORKA.US,D,20240404,000000,19.2936,20.2615,18.7129,19.8744,428071.12589474,0
+ORKA.US,D,20240405,000000,19.1001,20.5197,19.0355,19.9389,91004.694447993,0
+ORKA.US,D,20240408,000000,19.7453,20.0034,19.0355,19.3582,93438.086098635,0
+ORKA.US,D,20240409,000000,19.3582,21.4876,19.2291,20.197,88756.960878965,0
+ORKA.US,D,20240410,000000,20.197,20.5842,19.4227,20.2615,32996.617212527,0
+ORKA.US,D,20240411,000000,20.068,21.1004,20.0034,20.9713,23846.83524555,0
+ORKA.US,D,20240412,000000,21.2295,21.3585,20.3377,20.8423,54880.404945743,0
+ORKA.US,D,20240415,000000,20.9713,21.1004,20.3261,20.5197,20845.466241732,0
+ORKA.US,D,20240416,000000,20.4551,21.3585,20.1977,21.1004,45714.660723002,0
+ORKA.US,D,20240417,000000,20.9068,21.3585,20.1325,20.7132,14732.852124026,0
+ORKA.US,D,20240418,000000,20.5842,21.423,20.197,20.9713,34005.958686264,0
+ORKA.US,D,20240419,000000,21.0359,22.0683,20.7132,21.8747,142964.62648224,0
+ORKA.US,D,20240422,000000,21.294,22.4555,21.294,22.2619,45716.675376642,0
+ORKA.US,D,20240423,000000,22.4555,24.1977,22.2619,23.5524,32830.795720603,0
+ORKA.US,D,20240424,000000,23.4879,24.0945,23.2298,23.4234,15150.505320974,0
+ORKA.US,D,20240425,000000,23.4879,23.6073,22.0044,22.4555,8391.9622515502,0
+ORKA.US,D,20240426,000000,23.746,23.746,22.5852,23.1007,13224.961361019,0
+ORKA.US,D,20240429,000000,23.0362,23.2298,22.0683,22.1328,35731.741989126,0
+ORKA.US,D,20240430,000000,21.8747,23.1007,21.5224,22.52,33433.332132379,0
+ORKA.US,D,20240501,000000,22.5845,22.5845,20.5197,20.9713,24197.849899016,0
+ORKA.US,D,20240502,000000,21.6166,21.6166,20.65,21.0359,10233.975572115,0
+ORKA.US,D,20240503,000000,21.294,22.3264,20.9713,21.0359,2626.6434267423,0
+ORKA.US,D,20240506,000000,21.1649,21.1649,20.5842,20.7778,8029.944489743,0
+ORKA.US,D,20240507,000000,20.7778,21.6166,20.7132,21.2295,5210.8241536837,0
+ORKA.US,D,20240508,000000,21.2295,22.3264,21.1004,21.6811,6361.9662490192,0
+ORKA.US,D,20240509,000000,22.0038,22.3264,21.4553,21.7586,5646.7642067503,0
+ORKA.US,D,20240510,000000,21.6166,24.1332,21.6166,22.3909,28725.241548602,0
+ORKA.US,D,20240513,000000,22.2619,22.9072,19.9389,21.9393,8621.0128731046,0
+ORKA.US,D,20240514,000000,22.2619,22.6762,20.7171,21.423,10636.286406726,0
+ORKA.US,D,20240515,000000,22.1328,24.4236,22.0683,24.0041,30707.970677267,0
+ORKA.US,D,20240516,000000,24.1977,25.8109,24.1977,25.8109,27143.118547622,0
+ORKA.US,D,20240517,000000,26.3916,28.9727,20.068,21.4876,70899.690905712,0
+ORKA.US,D,20240520,000000,20.9713,21.423,20.5197,21.0359,14067.706476048,0
+ORKA.US,D,20240521,000000,20.9713,21.4876,20.7055,20.9068,3949.8059482791,0
+ORKA.US,D,20240522,000000,21.0804,21.2295,20.6487,20.9713,7698.9213993234,0
+ORKA.US,D,20240523,000000,20.9068,21.6811,20.4551,21.0359,8329.8179354181,0
+ORKA.US,D,20240524,000000,21.0359,22.6813,20.9068,21.8747,7266.5457334664,0
+ORKA.US,D,20240528,000000,22.8426,23.3589,22.2619,22.9072,7915.109232252,0
+ORKA.US,D,20240529,000000,23.2943,23.3589,21.9393,22.1328,3383.0683819568,0
+ORKA.US,D,20240530,000000,22.2619,22.6491,21.836,22.3909,2486.5475120704,0
+ORKA.US,D,20240531,000000,22.4555,24.1977,22.4555,23.8751,12596.234451922,0
+ORKA.US,D,20240603,000000,25.8109,25.8109,23.0491,24.0687,29437.964017161,0
+ORKA.US,D,20240604,000000,25.8109,26.2626,21.294,22.6491,33620.849894274,0
+ORKA.US,D,20240605,000000,22.3264,22.9065,21.294,21.3585,8397.0763723292,0
+ORKA.US,D,20240606,000000,20.7778,21.5753,20.7132,21.3585,10892.612339102,0
+ORKA.US,D,20240607,000000,21.2295,22.2612,20.7778,21.1649,4744.5093226572,0
+ORKA.US,D,20240610,000000,19.7453,20.9068,18.7135,20.6487,19331.066597733,0
+ORKA.US,D,20240611,000000,20.6487,21.4624,20.6487,21.1649,2109.4973346402,0
+ORKA.US,D,20240612,000000,20.8423,22.0683,20.8423,21.5521,4976.8143847073,0
+ORKA.US,D,20240613,000000,21.4876,21.6166,21.294,21.423,2582.1660733011,0
+ORKA.US,D,20240614,000000,21.3585,21.3585,20.068,21.3585,4778.7584345405,0
+ORKA.US,D,20240617,000000,21.0359,21.5521,20.6487,20.7778,3867.6700691019,0
+ORKA.US,D,20240618,000000,21.2295,21.5521,20.0357,21.5521,23757.880538668,0
+ORKA.US,D,20240620,000000,21.1649,21.5521,20.6494,21.0359,4329.0257527064,0
+ORKA.US,D,20240621,000000,21.2295,22.9072,20.2622,22.5845,19836.744661422,0
+ORKA.US,D,20240624,000000,22.0038,23.2298,22.0038,22.52,5150.2295711209,0
+ORKA.US,D,20240625,000000,22.52,23.2298,21.6818,23.0362,5014.3179370863,0
+ORKA.US,D,20240626,000000,23.0362,23.0362,22.1651,22.3974,2589.4498210772,0
+ORKA.US,D,20240627,000000,20.1325,23.6815,20.1325,23.2298,4389.1554151983,0
+ORKA.US,D,20240628,000000,23.3589,24.7139,23.3589,24.7139,9118.1674021617,0
+ORKA.US,D,20240701,000000,24.843,24.843,23.6815,24.5203,3167.3454690991,0
+ORKA.US,D,20240702,000000,24.0041,25.5528,23.2943,23.2943,28650.079470486,0
+ORKA.US,D,20240703,000000,24.1332,24.3268,21.6811,22.3909,32755.943589204,0
+ORKA.US,D,20240705,000000,21.8747,23.617,20.9068,22.1974,19904.003098334,0
+ORKA.US,D,20240708,000000,22.7136,23.2298,21.3643,22.4555,12359.745109234,0
+ORKA.US,D,20240709,000000,22.5845,23.2298,22.0683,22.3264,6328.6469772775,0
+ORKA.US,D,20240710,000000,22.8426,22.8581,21.2295,22.1974,15847.11056041,0
+ORKA.US,D,20240711,000000,22.9072,22.9072,21.1649,21.423,45411.377863474,0
+ORKA.US,D,20240712,000000,21.1649,21.9393,21.1649,21.6166,2756.3561264995,0
+ORKA.US,D,20240715,000000,22.3264,23.1337,21.9431,22.4555,49228.216671501,0
+ORKA.US,D,20240716,000000,23.8105,23.8105,22.6491,22.9072,14917.735338853,0
+ORKA.US,D,20240717,000000,22.9072,23.6815,21.9393,22.52,14014.085694547,0
+ORKA.US,D,20240718,000000,22.52,23.5524,20.7778,21.3585,21949.186489845,0
+ORKA.US,D,20240719,000000,20.9713,21.294,20.3906,21.1972,5805.7668709687,0
+ORKA.US,D,20240722,000000,20.7778,21.8747,20.7048,21.0359,3647.2979555361,0
+ORKA.US,D,20240723,000000,21.0359,21.4876,20.1325,20.1325,10485.497330426,0
+ORKA.US,D,20240724,000000,20.197,20.6487,19.4227,20.0034,42431.0852362,0
+ORKA.US,D,20240725,000000,20.0034,20.2938,19.0355,19.8099,19034.137645841,0
+ORKA.US,D,20240726,000000,19.7453,21.2288,19.4227,20.2615,19332.616331302,0
+ORKA.US,D,20240729,000000,20.3906,20.9068,19.3582,20.0034,7107.2331225341,0
+ORKA.US,D,20240730,000000,19.9389,19.9389,18.971,19.3582,6329.4218440622,0
+ORKA.US,D,20240731,000000,19.0355,19.6163,18.8419,19.3582,3792.6629643439,0
+ORKA.US,D,20240801,000000,19.0355,19.3582,18.7774,19.1001,8526.9440454432,0
+ORKA.US,D,20240802,000000,19.4227,20.3906,18.5193,20.068,7206.1061242606,0
+ORKA.US,D,20240805,000000,19.7453,19.7453,17.3578,18.7129,11338.005766942,0
+ORKA.US,D,20240806,000000,18.3903,19.1968,18.0676,18.5838,5370.1367646159,0
+ORKA.US,D,20240807,000000,19.1646,19.9383,17.3578,17.874,1457.6793953589,0
+ORKA.US,D,20240808,000000,17.3578,19.0355,17.3578,19.0355,5063.5994645926,0
+ORKA.US,D,20240809,000000,18.971,19.6808,17.745,18.1321,10131.383209822,0
+ORKA.US,D,20240812,000000,18.4548,19.1001,17.5404,17.6805,8759.0941341364,0
+ORKA.US,D,20240813,000000,18.5838,18.5838,17.4223,17.6805,2851.6647410163,0
+ORKA.US,D,20240814,000000,17.6805,18.2612,16.7771,17.9708,11437.963582167,0
+ORKA.US,D,20240815,000000,18.2612,18.6484,18.0676,18.5193,7098.2446678317,0
+ORKA.US,D,20240816,000000,18.3257,19.3582,18.3257,19.0355,32796.701582077,0
+ORKA.US,D,20240819,000000,20.0034,23.6808,19.8744,23.1007,93119.615850128,0
+ORKA.US,D,20240820,000000,24.0687,24.5203,23.1007,23.6815,27627.410288054,0
+ORKA.US,D,20240821,000000,23.8751,25.7464,23.8751,24.972,32169.834353263,0
+ORKA.US,D,20240822,000000,25.6818,26.4562,24.7785,25.2947,31655.632754944,0
+ORKA.US,D,20240823,000000,26.1335,28.1339,25.1656,26.8433,69001.112309865,0
+ORKA.US,D,20240826,000000,25.4883,25.4883,21.4876,24.5849,77491.792589784,0
+ORKA.US,D,20240827,000000,24.4558,25.4237,23.906,25.0366,30318.367657925,0
+ORKA.US,D,20240828,000000,24.843,24.843,22.0683,22.52,40769.150956397,0
+ORKA.US,D,20240829,000000,22.68,33,21.72,30,184600.74992616,0
+ORKA.US,D,20240830,000000,28.2,29.64,26.64,28.8,24237.499990305,0
+ORKA.US,D,20240903,000000,25.5,28.45,24.58,25.5,11300,0
+ORKA.US,D,20240904,000000,25.52,31.13,25.52,27.99,30700,0
+ORKA.US,D,20240905,000000,26.61,27,23.976,24.31,22500,0
+ORKA.US,D,20240906,000000,24.53,25.35,24.21,24.99,15200,0
+ORKA.US,D,20240909,000000,25.01,28,24.99,28,16300,0
+ORKA.US,D,20240910,000000,27.27,28.8299,26.8789,28.08,5900,0
+ORKA.US,D,20240911,000000,27.61,29.74,27.22,29.62,13500,0
+ORKA.US,D,20240912,000000,28.78,31,25.56,26,36800,0
+ORKA.US,D,20240913,000000,26.84,27.065,24.18,24.89,136500,0
+ORKA.US,D,20240916,000000,27.77,27.77,24.89,25.9,112100,0
+ORKA.US,D,20240917,000000,25.8,27.162,24.84,26.47,45600,0
+ORKA.US,D,20240918,000000,25.6,26.405,25.16,25.38,23300,0
+ORKA.US,D,20240919,000000,25.72,26.754,24.7,24.82,70900,0
+ORKA.US,D,20240920,000000,26.99,26.99,24.35,25,53600,0
+ORKA.US,D,20240923,000000,25.22,26.19,24.36,24.58,73600,0
+ORKA.US,D,20240924,000000,24.36,24.635,23.0201,23.85,51300,0
+ORKA.US,D,20240925,000000,23.51,25.04,23.35,23.84,110200,0
+ORKA.US,D,20240926,000000,23.89,25.98,23.52,23.87,145400,0
+ORKA.US,D,20240927,000000,24.02,24.44,22.51,22.83,86400,0
+ORKA.US,D,20240930,000000,23.97,25.9,23.28,24.51,164448,0
+ORKA.US,D,20241001,000000,24.76,26.48,24.085,24.75,65199,0
+ORKA.US,D,20241002,000000,24.86,25.08,24.125,25,20679,0
+ORKA.US,D,20241003,000000,24.39,25.8,24.39,25.19,34616,0
+ORKA.US,D,20241004,000000,25.08,26,24.5,25.47,76628,0
+ORKA.US,D,20241007,000000,25.04,27.2889,24.85,26,80622,0
+ORKA.US,D,20241008,000000,26.49,27.7,25.58,27.51,58655,0
+ORKA.US,D,20241009,000000,28.24,29.07,26.375,28.46,78328,0
+ORKA.US,D,20241010,000000,28.36,28.36,25.5901,26,69591,0
+ORKA.US,D,20241011,000000,26.9,27,25.18,26.04,75805,0
+ORKA.US,D,20241014,000000,28.61,28.61,26.38,27.74,55952,0
+ORKA.US,D,20241015,000000,28.21,28.87,26.325,27.82,65765,0
+ORKA.US,D,20241016,000000,27.82,30.78,27.645,29.01,349604,0
+ORKA.US,D,20241017,000000,28.54,29.48,27.73,28.81,43111,0
+ORKA.US,D,20241018,000000,29.71,30.455,28.55,29.76,177185,0
+ORKA.US,D,20241021,000000,29.6,31.13,28.755,30.49,143281,0
+ORKA.US,D,20241022,000000,31.12,31.12,28.92,30.19,107267,0
+ORKA.US,D,20241023,000000,29.71,30.51,29.31,29.99,83047,0
+ORKA.US,D,20241024,000000,30.19,30.5,29.24,29.7,109054,0
+ORKA.US,D,20241025,000000,29.8,29.85,27.84,27.99,216019,0
+ORKA.US,D,20241028,000000,27.52,30.51,27.52,30.3,77594,0
+ORKA.US,D,20241029,000000,30.34,30.41,28.95,29.97,75307,0
+ORKA.US,D,20241030,000000,29.52,30.3999,28.65,28.88,63806,0
+ORKA.US,D,20241031,000000,28.85,28.99,27.7,28,67367,0
+ORKA.US,D,20241101,000000,28.185,28.69,26.89,27.19,85721,0
+ORKA.US,D,20241104,000000,27.56,27.641781,26.69,26.95,109962,0
+ORKA.US,D,20241105,000000,26.91,27.27,26.28,26.69,126751,0
+ORKA.US,D,20241106,000000,26.41,28.25,26.41,27.64,188293,0
+ORKA.US,D,20241107,000000,26.28,27.11,23.7,25.62,234469,0
+ORKA.US,D,20241108,000000,25.15,27.39,25.15,26.68,159013,0
+ORKA.US,D,20241111,000000,26.68,28.09,26.2,26.62,125247,0
+ORKA.US,D,20241112,000000,26.33,27.37,25.85,26.1,178548,0
+ORKA.US,D,20241113,000000,26.1,27.51,25.25,25.65,263490,0
+ORKA.US,D,20241114,000000,24.89,27.4,23.1,24,205577,0
+ORKA.US,D,20241115,000000,23.05,25.04,23.05,24.04,165823,0
+ORKA.US,D,20241118,000000,24.13,24.3766,19.57,21.13,461836,0
+ORKA.US,D,20241119,000000,20.98,23.15,20.46,22.3,249967,0
+ORKA.US,D,20241120,000000,22.22,23.85,21.81,22.2,156815,0
+ORKA.US,D,20241121,000000,23.06,23.79,19.835,20.5,278789,0
+ORKA.US,D,20241122,000000,20.41,21,20.32,20.75,331101,0
+ORKA.US,D,20241125,000000,20.71,21.495,18.39,18.51,221173,0
+ORKA.US,D,20241126,000000,18.51,19.57,18.2,18.69,96131,0
+ORKA.US,D,20241127,000000,18.96,20.26,18.5,20.26,51387,0
+ORKA.US,D,20241129,000000,20.68,21.75,19.76,21.73,80918,0
+ORKA.US,D,20241202,000000,22.31,22.31,20.58,20.96,116665,0
+ORKA.US,D,20241203,000000,20.96,21.82,19.96,20.82,126161,0
+ORKA.US,D,20241204,000000,21.09,21.46,20.09,20.97,84344,0
+ORKA.US,D,20241205,000000,21.01,21.191,20.34,20.34,69423,0
+ORKA.US,D,20241206,000000,20.35,22.095,20.0215,21.2,79991,0
+ORKA.US,D,20241209,000000,21.73,24.49,21.73,23.01,378800,0
+ORKA.US,D,20241210,000000,23.23,25.65,22.985,23.85,278539,0
+ORKA.US,D,20241211,000000,23.75,24.74,23.32,23.68,298378,0
+ORKA.US,D,20241212,000000,23.68,24.24,20.99,21.32,333156,0
+ORKA.US,D,20241213,000000,21.11,22.64,21.06,21.94,250345,0
+ORKA.US,D,20241216,000000,21.94,23.27,21.78,22.56,529439,0
+ORKA.US,D,20241217,000000,22.56,23.295,21.16,22.45,746294,0
+ORKA.US,D,20241218,000000,22.5,23.57,20.83,21.34,554430,0
+ORKA.US,D,20241219,000000,21.67,21.67,19.8375,20.76,584123,0
+ORKA.US,D,20241220,000000,20.31,21.58,19.84,20.31,2542065,0
+ORKA.US,D,20241223,000000,20.03,21.119,20,21,262274,0
+ORKA.US,D,20241224,000000,20.86,21.67,20.5,21.13,241565,0
+ORKA.US,D,20241226,000000,21.01,21.05,19.93,19.98,120389,0
+ORKA.US,D,20241227,000000,19.65,19.87,18.81,19.01,134016,0
+ORKA.US,D,20241230,000000,18.96,18.96,17.64,18.95,168696,0
+ORKA.US,D,20241231,000000,19.12,19.49,18.23,19.39,137159,0
+ORKA.US,D,20250102,000000,19.78,20.18,19.34,19.97,190922,0
+ORKA.US,D,20250103,000000,20.44,21.195,18.4,20.81,195397,0
+ORKA.US,D,20250106,000000,21.18,21.315,20.37,20.52,236635,0
+ORKA.US,D,20250107,000000,20.32,20.88,18.45,18.99,293779,0
+ORKA.US,D,20250108,000000,18.8,19.29,17.74,19.01,206349,0
+ORKA.US,D,20250110,000000,18.72,18.72,15.6281,15.72,271137,0
+ORKA.US,D,20250113,000000,15.29,15.55,13.17,14.025,680133,0
+ORKA.US,D,20250114,000000,14.08,14.545,13.52,13.87,449585,0
+ORKA.US,D,20250115,000000,14.24,14.42,13.75,13.97,511385,0
+ORKA.US,D,20250116,000000,13.97,14.845,12.37,12.6,297315,0
+ORKA.US,D,20250117,000000,12.7,13,12.235,12.25,185103,0
+ORKA.US,D,20250121,000000,12.5,13.62,12.24,12.98,717072,0
+ORKA.US,D,20250122,000000,12.81,13.71,12.3,12.5,405944,0
+ORKA.US,D,20250123,000000,12.26,12.98,11.95,12.47,231815,0
+ORKA.US,D,20250124,000000,12.47,12.885,12.05,12.19,253579,0
+ORKA.US,D,20250127,000000,12.16,12.55,11.32,11.44,221354,0
+ORKA.US,D,20250128,000000,11.34,11.87,10.95,11.75,159166,0
+ORKA.US,D,20250129,000000,11.62,12.315,11.62,12.07,192224,0
+ORKA.US,D,20250130,000000,12.12,13.34,11.945,12.67,208189,0
+ORKA.US,D,20250131,000000,12.65,13.71,12.65,13.45,242031,0
+ORKA.US,D,20250203,000000,13.79,14.11,13.04,13.7,176831,0
+ORKA.US,D,20250204,000000,14.25,14.77,13.71,14.21,190937,0
+ORKA.US,D,20250205,000000,14.21,15.1,13.95,14.29,170130,0
+ORKA.US,D,20250206,000000,14.16,14.2075,13.03,13.08,233033,0
+ORKA.US,D,20250207,000000,13.01,13.47,11.1126,11.4,505987,0
+ORKA.US,D,20250210,000000,11.54,11.78,10.61,10.91,901879,0
+ORKA.US,D,20250211,000000,10.8,11.3,10.8,10.98,144287,0
+ORKA.US,D,20250212,000000,10.85,12.11,10.85,11.87,256706,0
+ORKA.US,D,20250213,000000,11.81,11.865,11.24,11.43,128360,0
+ORKA.US,D,20250214,000000,11.17,11.905,10.83,11.18,248876,0
+ORKA.US,D,20250218,000000,11.11,11.69,10.865,11,342684,0
+ORKA.US,D,20250219,000000,11.12,11.43,10.69,10.76,246410,0
+ORKA.US,D,20250220,000000,10.8,11.57,10.72,11.28,351439,0
+ORKA.US,D,20250221,000000,11.33,11.49,10.9,11.02,94184,0
+ORKA.US,D,20250224,000000,10.94,11.22,10.575,10.835,253669,0
+ORKA.US,D,20250225,000000,10.83,10.88,10.52,10.64,153416,0
+ORKA.US,D,20250226,000000,10.6,11.03,10.425,10.53,140955,0
+ORKA.US,D,20250227,000000,10.49,10.75,9.53,9.56,415675,0
+ORKA.US,D,20250228,000000,9.69,10.5172,9.69,10.15,212051,0
+ORKA.US,D,20250303,000000,10.16,10.89,9.77,9.91,198626,0
+ORKA.US,D,20250304,000000,9.63,10.435,9.44,10.14,131239,0
+ORKA.US,D,20250305,000000,10.6,10.6,10.055,10.38,103346,0
+ORKA.US,D,20250306,000000,10.32,10.455,9.89,10.07,139792,0
+ORKA.US,D,20250307,000000,9.98,10.7,9.58,10.46,262728,0
+ORKA.US,D,20250310,000000,10.23,11.03,10.035,10.94,225467,0
+ORKA.US,D,20250311,000000,10.93,11.14,10.225,11.06,431797,0
+ORKA.US,D,20250312,000000,11.05,11.78,10.865,11.55,164420,0
+ORKA.US,D,20250313,000000,11.54,11.54,10.71,11.14,358221,0
+ORKA.US,D,20250314,000000,11.14,11.36,11.01,11.09,130683,0
+ORKA.US,D,20250317,000000,11.1,12.3,11.1,11.89,232093,0
+ORKA.US,D,20250318,000000,11.69,11.94,11.44,11.47,378907,0
+ORKA.US,D,20250319,000000,11.42,11.94,11.1,11.63,206849,0
+ORKA.US,D,20250320,000000,11.41,11.99,11.41,11.95,197717,0
+ORKA.US,D,20250321,000000,11.76,12.26,11.76,12.1,285491,0
+ORKA.US,D,20250324,000000,12.2,12.525,11.58,12.36,168452,0
+ORKA.US,D,20250325,000000,12.37,12.715,11.92,11.99,127040,0
+ORKA.US,D,20250326,000000,11.87,12.34,11.16,11.39,170499,0
+ORKA.US,D,20250327,000000,11.48,12.05,11.34,11.95,103186,0
+ORKA.US,D,20250328,000000,11.93,12.58,11.585,12.5,136718,0
+ORKA.US,D,20250331,000000,12,12.45,9.86,10.26,379802,0
+ORKA.US,D,20250401,000000,10.19,10.29,8.95,9.56,705199,0
+ORKA.US,D,20250402,000000,9.46,10.22,9.245,9.42,659401,0
+ORKA.US,D,20250403,000000,9.1,9.15,8.64,8.92,277608,0
+ORKA.US,D,20250404,000000,8.68,8.695,7.72,7.83,645216,0
+ORKA.US,D,20250407,000000,7.48,7.865,7,7.62,596202,0
+ORKA.US,D,20250408,000000,7.9,7.9,6.77,6.78,445570,0
+ORKA.US,D,20250409,000000,6.73,7.44,5.485,7.17,1181562,0
+ORKA.US,D,20250410,000000,7.02,7.66,6.735,7.37,398874,0
+ORKA.US,D,20250411,000000,7.34,7.7775,7.14,7.68,473486,0
+ORKA.US,D,20250414,000000,7.88,8.25,7.69,8.14,284917,0
+ORKA.US,D,20250415,000000,8.13,8.765,7.6201,8.56,273787,0
+ORKA.US,D,20250416,000000,8.57,8.81,8.31,8.61,186582,0
+ORKA.US,D,20250417,000000,8.61,9.26,8.36,9.22,150023,0
+ORKA.US,D,20250421,000000,9.21,9.53,8.99,9.3,309826,0
+ORKA.US,D,20250422,000000,9.46,10.61,9.12,10.58,217195,0
+ORKA.US,D,20250423,000000,10.91,11.125,10.44,10.58,234920,0
+ORKA.US,D,20250424,000000,10.67,10.88,9.825,10.5,207664,0
+ORKA.US,D,20250425,000000,10.4,10.4,9.72,10.09,156791,0
+ORKA.US,D,20250428,000000,10.18,10.49,9.78,10.28,134553,0
+ORKA.US,D,20250429,000000,10.24,10.66,9.99,10.45,167125,0
+ORKA.US,D,20250430,000000,10.65,10.65,9.9,10.44,115245,0
+ORKA.US,D,20250501,000000,10.75,10.84,10,10.09,126215,0
+ORKA.US,D,20250502,000000,10.11,10.95,10.07,10.71,122450,0
+ORKA.US,D,20250505,000000,10.53,10.53,9.92,9.98,110086,0
+ORKA.US,D,20250506,000000,9.98,10.27,9.14,9.29,227536,0
+ORKA.US,D,20250507,000000,9.3,9.76,8.935,9.54,123337,0
+ORKA.US,D,20250508,000000,9.58,9.84,9.025,9.75,120688,0
+ORKA.US,D,20250509,000000,9.79,10.31,9.49,9.54,104045,0
+ORKA.US,D,20250512,000000,9.77,10,9.255,9.75,119744,0
+ORKA.US,D,20250513,000000,9.83,9.83,9.245,9.62,83434,0
+ORKA.US,D,20250514,000000,9.6,9.77,9.15,9.71,116273,0
+ORKA.US,D,20250515,000000,10.49,10.49,8.91,9.46,135522,0
+ORKA.US,D,20250516,000000,9.4,10.29,9.4,10.06,92459,0
+ORKA.US,D,20250519,000000,9.87,10.44,9.54,10.31,160198,0
+ORKA.US,D,20250520,000000,10.35,10.71,10.16,10.62,119612,0
+ORKA.US,D,20250521,000000,10.53,11.0282,10.255,10.58,119811,0
+ORKA.US,D,20250522,000000,11.03,11.395,10.66,11.19,199879,0
+ORKA.US,D,20250523,000000,11,11.215,10.7,10.95,135602,0
+ORKA.US,D,20250527,000000,11.21,11.71,11.03,11.44,189645,0
+ORKA.US,D,20250528,000000,11.47,11.76,11.32,11.47,123010,0
+ORKA.US,D,20250529,000000,11.47,11.91,11.47,11.85,128700,0
+ORKA.US,D,20250530,000000,11.78,11.81,10.635,10.96,327851,0
+ORKA.US,D,20250602,000000,11,11.84,10.965,11.77,226508,0
+ORKA.US,D,20250603,000000,11.83,12.42,11.58,11.94,147807,0
+ORKA.US,D,20250604,000000,11.93,12.31,11.67,11.68,115192,0
+ORKA.US,D,20250605,000000,11.66,12.26,11.0336,12.19,139952,0
+ORKA.US,D,20250606,000000,12.45,12.88,12.45,12.58,138320,0
+ORKA.US,D,20250609,000000,12.7,12.94,12.395,12.54,124628,0
+ORKA.US,D,20250610,000000,12.65,13.3,12.3701,13.19,136051,0
+ORKA.US,D,20250611,000000,13.2,13.56,12.5,12.6,215586,0
+ORKA.US,D,20250612,000000,12.46,13.17,12.4,12.87,138587,0
+ORKA.US,D,20250613,000000,12.57,13.06,12.33,12.56,131591,0
+ORKA.US,D,20250616,000000,12.73,13.7,12.07,12.43,182593,0
+ORKA.US,D,20250617,000000,12.39,12.63,11.97,11.97,148410,0
+ORKA.US,D,20250618,000000,11.93,12.32,11.81,11.98,132974,0
+ORKA.US,D,20250620,000000,12.11,12.11,11.555,11.68,208314,0
+ORKA.US,D,20250623,000000,11.51,11.915,10.77,10.9,199030,0
+ORKA.US,D,20250624,000000,10.79,11.9,10.79,11.76,146107,0
+ORKA.US,D,20250625,000000,11.83,11.83,11.4,11.63,105605,0
+ORKA.US,D,20250626,000000,11.75,11.87,11.37,11.63,130801,0
+ORKA.US,D,20250627,000000,11.61,11.79,10.83,11.08,3739739,0
+ORKA.US,D,20250630,000000,11.09,11.795,11.02,11.21,189433,0
+ORKA.US,D,20250701,000000,11.18,12.22,10.9659,11.8,218652,0
+ORKA.US,D,20250702,000000,12,12.79,11.815,12.61,249925,0
+ORKA.US,D,20250703,000000,12.74,12.925,12.1,12.6,148945,0
+ORKA.US,D,20250707,000000,12.5,13.67,12.475,13.29,406755,0
+ORKA.US,D,20250708,000000,13.32,13.755,13.145,13.39,219758,0
+ORKA.US,D,20250709,000000,13.52,14.78,13.39,14.23,269807,0
+ORKA.US,D,20250710,000000,14.3,14.94,13.825,14.07,220187,0
+ORKA.US,D,20250711,000000,13.93,14.3676,13.93,14.23,91928,0
+ORKA.US,D,20250714,000000,14.2,14.84,14.01,14.7,117126,0
+ORKA.US,D,20250715,000000,14.75,15.1199,14.1,14.25,126918,0
+ORKA.US,D,20250716,000000,14.32,14.845,14.025,14.8,100129,0
+ORKA.US,D,20250717,000000,14.78,15.58,14.69,15.36,222212,0
+ORKA.US,D,20250718,000000,15.57,15.7,14.1624,14.54,389758,0
+ORKA.US,D,20250721,000000,14.6,15.606,13.43,13.77,236290,0
+ORKA.US,D,20250722,000000,13.69,14.13,13.51,14.06,124073,0
+ORKA.US,D,20250723,000000,14.13,14.63,14.08,14.54,99339,0
+ORKA.US,D,20250724,000000,14.55,14.56,14.03,14.23,69615,0
+ORKA.US,D,20250725,000000,14.25,14.35,13.7,14.25,70223,0
+ORKA.US,D,20250728,000000,14.38,14.4616,13.86,14.01,88745,0
+ORKA.US,D,20250729,000000,14.16,14.37,13.58,13.73,100657,0
+ORKA.US,D,20250730,000000,13.92,14.32,13.51,13.79,118282,0
+ORKA.US,D,20250731,000000,13.78,14.07,13.42,13.59,113211,0
+ORKA.US,D,20250801,000000,13.36,13.915,13.02,13.6,145042,0
+ORKA.US,D,20250804,000000,13.75,14.45,13.52,14.3,93305,0
+ORKA.US,D,20250805,000000,14.31,15.52,14.17,15.5,202565,0
+ORKA.US,D,20250806,000000,15.51,15.68,13.86,14.19,171220,0
+ORKA.US,D,20250807,000000,14.2,14.54,13.49,13.67,113934,0
+ORKA.US,D,20250808,000000,13.8,13.9,12.89,13.09,71540,0
+ORKA.US,D,20250811,000000,13.17,13.58,12.84,13.05,101131,0
+ORKA.US,D,20250812,000000,13.22,14.21,13.06,13.95,210123,0
+ORKA.US,D,20250813,000000,14.03,15.94,14.03,15.33,303641,0
+ORKA.US,D,20250814,000000,15.03,15.41,14.845,15,123704,0
+ORKA.US,D,20250815,000000,15.06,15.67,14.79,15.37,155920,0
+ORKA.US,D,20250818,000000,15.6,15.755,15.1,15.25,113111,0
+ORKA.US,D,20250819,000000,15.21,15.74,14.08,14.56,221349,0
+ORKA.US,D,20250820,000000,14.71,14.965,14.12,14.4,143289,0
+ORKA.US,D,20250821,000000,14.95,14.987,14.1,14.79,181826,0
+ORKA.US,D,20250822,000000,14.87,15.81,14.68,15.435,152697,0
+ORKA.US,D,20250825,000000,15.35,15.37,14.35,14.51,101453,0
+ORKA.US,D,20250826,000000,14.47,15,14.34,14.81,79466,0
+ORKA.US,D,20250827,000000,14.63,15.63,14.63,15.18,177627,0
+ORKA.US,D,20250828,000000,15.3,15.45,14.875,15.27,109577,0
+ORKA.US,D,20250829,000000,15.28,15.335,14.61,14.8,89825,0
+ORKA.US,D,20250902,000000,14.78,16.12,14.76,15.56,243260,0
+ORKA.US,D,20250903,000000,15.22,16.1,15.22,15.44,199017,0
+ORKA.US,D,20250904,000000,15.45,15.45,14.7,14.97,89619,0
+ORKA.US,D,20250905,000000,15.05,16.88,15.05,16.35,244560,0
+ORKA.US,D,20250908,000000,16.42,16.4665,15.4,15.8,188137,0
+ORKA.US,D,20250909,000000,15.98,16.125,15.2301,16.05,68473,0
+ORKA.US,D,20250910,000000,16.1,16.21,15.55,15.77,70848,0
+ORKA.US,D,20250911,000000,15.69,16.16,15.52,16.15,65809,0
+ORKA.US,D,20250912,000000,16.15,16.15,15.225,15.4,87255,0
+ORKA.US,D,20250915,000000,15.48,15.94,14.6805,15.26,122910,0
+ORKA.US,D,20250916,000000,15.19,15.55,14.665,14.9,134754,0
+ORKA.US,D,20250917,000000,17.72,18.5,15.66,16.21,1799522,0
+ORKA.US,D,20250918,000000,16.56,16.84,15.95,16.58,800664,0
+ORKA.US,D,20250919,000000,16.62,16.62,15.25,15.55,1173634,0
+ORKA.US,D,20250922,000000,15.44,17.18,15.01,17.15,582837,0
+ORKA.US,D,20250923,000000,17.21,17.44,15.5,15.56,559573,0
+ORKA.US,D,20250924,000000,15.66,15.895,15.1,15.27,499151,0
+ORKA.US,D,20250925,000000,15.1,15.52,14.89,15.05,372940,0
+ORKA.US,D,20250926,000000,15.05,15.65,15,15.2,418518,0
+ORKA.US,D,20250929,000000,16.75,20,15.77,19.29,1350113,0
+ORKA.US,D,20250930,000000,19.05,20,18.35,19.23,487605,0
+ORKA.US,D,20251001,000000,19.13,19.97,18.1875,18.62,468929,0
+ORKA.US,D,20251002,000000,19.01,19.72,18.425,19.18,356471,0
+ORKA.US,D,20251003,000000,19.13,19.86,19.04,19.79,284582,0
+ORKA.US,D,20251006,000000,19.79,21.2,19.74,20.33,518589,0
+ORKA.US,D,20251007,000000,20.42,20.69,19.89,20.57,404819,0
+ORKA.US,D,20251008,000000,20.57,22.96,20.25,22.615,445193,0
+ORKA.US,D,20251009,000000,22.59,25.68,21.66,25.55,1074871,0
+ORKA.US,D,20251010,000000,26,26.04,24.31,24.49,520445,0
+ORKA.US,D,20251013,000000,25.36,26.185,24.46,25.505,538084,0
+ORKA.US,D,20251014,000000,24.88,29.2,24.88,27.48,1175975,0
+ORKA.US,D,20251015,000000,28.01,29.1881,26.835,27.91,661376,0
+ORKA.US,D,20251016,000000,28.22,28.5747,25.63,26.56,351623,0
+ORKA.US,D,20251017,000000,26.29,27.67,25.4,27.48,332129,0
+ORKA.US,D,20251020,000000,27.71,27.95,26.65,27.48,347704,0
+ORKA.US,D,20251021,000000,27.35,27.86,26.6101,27.36,242790,0
+ORKA.US,D,20251022,000000,27.4,27.66,25.11,26.65,486644,0
+ORKA.US,D,20251023,000000,26.81,27.75,26.2856,27.13,141110,0
+ORKA.US,D,20251024,000000,27.67,27.67,26.77,27.25,166163,0
+ORKA.US,D,20251027,000000,27.91,28.7599,27.215,27.7,451964,0
+ORKA.US,D,20251028,000000,27.55,27.9168,27.14,27.44,118063,0
+ORKA.US,D,20251029,000000,27.44,29.4617,27.1,27.61,314472,0
+ORKA.US,D,20251030,000000,27.56,28.6599,27.1,28.11,373053,0
+ORKA.US,D,20251031,000000,28.24,28.98,27.45,28.17,341640,0
+ORKA.US,D,20251103,000000,28.17,28.17,25.84,26.19,447556,0
+ORKA.US,D,20251104,000000,25.59,27.554,25.565,27.43,723149,0
+ORKA.US,D,20251105,000000,27.28,29.2537,26.24,27.31,777928,0
+ORKA.US,D,20251106,000000,27.01,29.64,26.25,28.28,573270,0
+ORKA.US,D,20251107,000000,28.07,28.4301,26.485,27.75,517234,0
+ORKA.US,D,20251110,000000,28.17,28.99,27.26,27.96,318240,0
+ORKA.US,D,20251111,000000,27.82,28.9375,27.265,28.2,356681,0
+ORKA.US,D,20251112,000000,28.01,29.8599,27.51,28.3,317783,0
+ORKA.US,D,20251113,000000,29.79,29.98,26.18,26.38,446528,0
+ORKA.US,D,20251114,000000,26.43,27.89,25.62,27.08,304711,0
+ORKA.US,D,20251117,000000,26.65,28.425,26.515,28.23,304406,0
+ORKA.US,D,20251118,000000,28.07,28.27,27.13,27.45,389975,0
+ORKA.US,D,20251119,000000,27.49,28.8,27.49,28.26,380974,0
+ORKA.US,D,20251120,000000,28.81,29.87,26.92,26.99,412458,0
+ORKA.US,D,20251121,000000,26.9,29.69,26.5201,29.29,397349,0
+ORKA.US,D,20251124,000000,29.9,30.8548,29.3,29.87,1071854,0
+ORKA.US,D,20251125,000000,30,30.65,29.04,30.52,384419,0
+ORKA.US,D,20251126,000000,30.48,31,30.18,30.46,306977,0
+ORKA.US,D,20251128,000000,30.53,30.87,30.01,30.1,175053,0
+ORKA.US,D,20251201,000000,29.52,29.665,26.95,27.67,493205,0
+ORKA.US,D,20251202,000000,27.5,28,26.7283,27.83,374188,0
+ORKA.US,D,20251203,000000,28.09,30.27,27.79,29.6,367111,0
+ORKA.US,D,20251204,000000,29.5,31.21,29.04,30.93,401509,0
+ORKA.US,D,20251205,000000,31.2,31.8,30.22,30.84,355181,0
+ORKA.US,D,20251208,000000,31.42,31.8,30.9,31.445,387908,0
+ORKA.US,D,20251209,000000,31.3,31.85,30.72,30.79,375519,0
+ORKA.US,D,20251210,000000,30.79,32.28,30.28,31.4,407998,0
+ORKA.US,D,20251211,000000,31.45,31.99,30.02,30.21,254345,0
+ORKA.US,D,20251212,000000,30.07,31.085,29.378,30.18,697844,0
+ORKA.US,D,20251215,000000,30.57,31.345,29.77,30.1,436223,0
+ORKA.US,D,20251216,000000,29.69,30.87,28.79,28.94,519469,0
+ORKA.US,D,20251217,000000,29.13,30.075,28.0752,28.38,389170,0
+ORKA.US,D,20251218,000000,29.26,30.09,27.84,28.15,626978,0
+ORKA.US,D,20251219,000000,28.17,32.21,28.1,31.84,4762510,0
+ORKA.US,D,20251222,000000,31.26,32.62,30.05,31.97,798620,0
+ORKA.US,D,20251223,000000,31.62,32.64,30.88,31.71,543721,0
+ORKA.US,D,20251224,000000,31.95,32.43,31.56,32.12,261984,0
+ORKA.US,D,20251226,000000,32,32.25,30.31,31.7,393949,0
+ORKA.US,D,20251229,000000,31.52,31.82,30.36,30.9,438867,0
+ORKA.US,D,20251230,000000,30.83,30.9,28.15,29.12,776027,0
+ORKA.US,D,20251231,000000,29.12,30.81,29.09,30.31,560361,0
+ORKA.US,D,20260102,000000,30.31,30.61,27.52,28.27,492519,0
+ORKA.US,D,20260105,000000,28.05,28.05,25.23,26.88,870356,0
+ORKA.US,D,20260106,000000,26.81,26.93,25.885,26.62,461836,0
+ORKA.US,D,20260107,000000,27.27,28.51,26.78,27.81,455561,0
+ORKA.US,D,20260108,000000,27.56,27.76,25.79,26.4,334138,0
+ORKA.US,D,20260109,000000,26.6,28.155,26.4555,27.86,540365,0
+ORKA.US,D,20260112,000000,27.74,30.78,26.91,30.69,617344,0
+ORKA.US,D,20260113,000000,31.56,31.56,29.66,31.34,392307,0
+ORKA.US,D,20260114,000000,31.7,32.07,30.96,32,274130,0
+ORKA.US,D,20260115,000000,32.14,32.89,30.9634,32.5,377708,0
+ORKA.US,D,20260116,000000,32.8,33.85,31.6101,33.4,718716,0
+ORKA.US,D,20260120,000000,32.45,34.38,32.42,33.23,451548,0
+ORKA.US,D,20260121,000000,33.12,34.7,33.05,34.46,760821,0
+ORKA.US,D,20260122,000000,33.5,36.51,33.4,35.53,1018914,0
+ORKA.US,D,20260123,000000,35.33,35.84,33.8916,34.39,472910,0
+ORKA.US,D,20260126,000000,33.99,34.9399,33.91,34.12,318474,0
+ORKA.US,D,20260127,000000,34.2,36.28,34.14,34.9,579124,0
+ORKA.US,D,20260128,000000,35.23,35.58,33.84,35.16,568702,0
+ORKA.US,D,20260129,000000,35.24,36.06,34.478,35.26,351924,0
+ORKA.US,D,20260130,000000,34.7,35.45,32.93,34.23,383499,0
+ORKA.US,D,20260202,000000,34.28,35.46,33.58,34.3,485832,0
+ORKA.US,D,20260203,000000,34.6,35.16,33.2478,34.55,394704,0
+ORKA.US,D,20260204,000000,34.82,34.82,32.49,33,276249,0
+ORKA.US,D,20260205,000000,32.84,34.13,31.145,31.42,348564,0
+ORKA.US,D,20260206,000000,32.03,33.43,31.38,33.05,504899,0
+ORKA.US,D,20260209,000000,33.89,33.89,32.47,33.26,190430,0
+ORKA.US,D,20260210,000000,33.26,33.84,32.51,32.88,211939,0
+ORKA.US,D,20260211,000000,32.95,32.98,31,32.21,508716,0
+ORKA.US,D,20260212,000000,32.7,33.625,31.5,32.64,473404,0
+ORKA.US,D,20260213,000000,32.81,33.96,31.95,32.21,187059,0
+ORKA.US,D,20260217,000000,32.01,33.19,31.645,32.68,260671,0
+ORKA.US,D,20260218,000000,32.65,33.69,31.98,32.27,201481,0
diff --git a/daily/us/nasdaq stocks/2/oxbrw.us.txt b/daily/us/nasdaq stocks/2/oxbrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11b04935b3fdf9ff70087956e539d8dd97307fcb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxbrw.us.txt	
@@ -0,0 +1,1985 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXBRW.US,D,20140514,000000,1.2,1.2,1.2,1.2,1502,0
+OXBRW.US,D,20140515,000000,1.3,1.5,1.3,1.44,8206,0
+OXBRW.US,D,20140516,000000,1.484,1.484,1.3,1.4,11436,0
+OXBRW.US,D,20140519,000000,1.3,1.3,1.11,1.3,23472,0
+OXBRW.US,D,20140520,000000,1.3,1.3,1.3,1.3,200,0
+OXBRW.US,D,20140521,000000,1.2,1.375,1.2,1.375,10057,0
+OXBRW.US,D,20140522,000000,1.29,1.29,0.91,0.99,59678,0
+OXBRW.US,D,20140527,000000,1.23,1.23,1,1.21,68047,0
+OXBRW.US,D,20140528,000000,1.01,1.03,1.01,1.02,9904,0
+OXBRW.US,D,20140529,000000,1,1.1698,0.95,1.15,26292,0
+OXBRW.US,D,20140530,000000,1,1.3899,1,1.3899,7300,0
+OXBRW.US,D,20140602,000000,1.2,1.22,1.05,1.19,4100,0
+OXBRW.US,D,20140603,000000,1.15,1.24,1.15,1.2,4316,0
+OXBRW.US,D,20140604,000000,1.24,1.24,1.24,1.24,500,0
+OXBRW.US,D,20140605,000000,1.24,1.24,1.15,1.23,11000,0
+OXBRW.US,D,20140606,000000,1.1,1.1,1.1,1.1,170,0
+OXBRW.US,D,20140609,000000,1.24,1.25,1.1,1.19,10900,0
+OXBRW.US,D,20140610,000000,1.2,1.24,1.15,1.15,4800,0
+OXBRW.US,D,20140611,000000,1.15,1.15,1.1,1.1,5111,0
+OXBRW.US,D,20140612,000000,1.0001,1.0995,1.0001,1.05,21900,0
+OXBRW.US,D,20140613,000000,1.05,1.05,1.05,1.05,150,0
+OXBRW.US,D,20140616,000000,1.05,1.2,1.05,1.2,2750,0
+OXBRW.US,D,20140618,000000,1.15,1.1804,1.0201,1.1804,3180,0
+OXBRW.US,D,20140619,000000,1.1,1.22,1.1,1.19,32300,0
+OXBRW.US,D,20140623,000000,1.24,1.25,1.17,1.19,36339,0
+OXBRW.US,D,20140624,000000,1.39,1.39,1.19,1.19,15000,0
+OXBRW.US,D,20140625,000000,1.19,1.19,1.19,1.19,2111,0
+OXBRW.US,D,20140626,000000,1.2,1.2,1.2,1.2,1450,0
+OXBRW.US,D,20140627,000000,1.1,1.14,1.09,1.14,800,0
+OXBRW.US,D,20140630,000000,1.2,1.25,1.0501,1.0501,17450,0
+OXBRW.US,D,20140702,000000,1.25,1.25,1.24,1.24,2100,0
+OXBRW.US,D,20140703,000000,1.25,1.25,1.2,1.2,4300,0
+OXBRW.US,D,20140707,000000,1.25,1.25,1.06,1.24,4600,0
+OXBRW.US,D,20140708,000000,1.07,1.24,1.06,1.24,3325,0
+OXBRW.US,D,20140709,000000,1.22,1.24,1.14,1.15,3375,0
+OXBRW.US,D,20140710,000000,1.14,1.14,1.06,1.096,18900,0
+OXBRW.US,D,20140711,000000,1.1,1.1,1.02,1.02,3950,0
+OXBRW.US,D,20140714,000000,1.08,1.1,1.08,1.1,6600,0
+OXBRW.US,D,20140715,000000,1.1,1.1,1.1,1.1,3000,0
+OXBRW.US,D,20140716,000000,1.03,1.1,1.01,1.1,28000,0
+OXBRW.US,D,20140717,000000,1.07,1.07,1.03,1.05,3300,0
+OXBRW.US,D,20140718,000000,1.1,1.2,1.02,1.2,17600,0
+OXBRW.US,D,20140721,000000,1.08,1.17,1.08,1.15,2640,0
+OXBRW.US,D,20140722,000000,1.17,1.17,1.17,1.17,500,0
+OXBRW.US,D,20140723,000000,1.17,1.32,1.05,1.3,40179,0
+OXBRW.US,D,20140724,000000,1.35,1.35,1.26,1.3,16770,0
+OXBRW.US,D,20140725,000000,1.35,1.35,1.09,1.29,23066,0
+OXBRW.US,D,20140728,000000,1.35,1.58,1.35,1.55,71250,0
+OXBRW.US,D,20140729,000000,1.509,1.509,1.509,1.509,1100,0
+OXBRW.US,D,20140730,000000,1.5,1.68,1.46,1.68,88400,0
+OXBRW.US,D,20140731,000000,1.6799,1.7,1.4531,1.65,48550,0
+OXBRW.US,D,20140801,000000,1.7,1.7,1.45,1.65,6490,0
+OXBRW.US,D,20140804,000000,1.7,1.7,1.58,1.599,13450,0
+OXBRW.US,D,20140805,000000,1.58,1.75,1.58,1.7,71748,0
+OXBRW.US,D,20140806,000000,1.75,1.8201,1.75,1.82,18150,0
+OXBRW.US,D,20140807,000000,1.85,1.9,1.65,1.65,7650,0
+OXBRW.US,D,20140808,000000,1.65,1.8,1.484,1.65,8508,0
+OXBRW.US,D,20140811,000000,1.699,1.699,1.45,1.65,13608,0
+OXBRW.US,D,20140812,000000,1.7,1.7,1.45,1.6,5498,0
+OXBRW.US,D,20140813,000000,1.64,1.64,1.45,1.6,17750,0
+OXBRW.US,D,20140814,000000,1.7,1.7,1.7,1.7,2000,0
+OXBRW.US,D,20140815,000000,1.6,1.6,1.6,1.6,100,0
+OXBRW.US,D,20140818,000000,1.6,1.63,1.55,1.6,23210,0
+OXBRW.US,D,20140819,000000,1.5,1.6554,1.5,1.62,36700,0
+OXBRW.US,D,20140820,000000,1.65,1.65,1.5,1.6,29260,0
+OXBRW.US,D,20140821,000000,1.65,1.75,1.5,1.52,16098,0
+OXBRW.US,D,20140822,000000,1.65,1.65,1.65,1.65,100,0
+OXBRW.US,D,20140825,000000,1.7,1.7,1.69,1.69,31700,0
+OXBRW.US,D,20140826,000000,1.799,1.799,1.66,1.66,31550,0
+OXBRW.US,D,20140827,000000,1.66,1.78,1.66,1.69,5175,0
+OXBRW.US,D,20140829,000000,1.8,1.8,1.56,1.64,6200,0
+OXBRW.US,D,20140902,000000,1.6,1.8,1.6,1.75,5750,0
+OXBRW.US,D,20140903,000000,1.75,1.75,1.701,1.75,8000,0
+OXBRW.US,D,20140904,000000,1.65,1.67,1.65,1.67,1759,0
+OXBRW.US,D,20140905,000000,1.75,1.8,1.749,1.8,10900,0
+OXBRW.US,D,20140908,000000,1.6001,1.85,1.599,1.8,23000,0
+OXBRW.US,D,20140909,000000,1.8,1.85,1.75,1.75,16038,0
+OXBRW.US,D,20140910,000000,1.8,1.85,1.75,1.85,7162,0
+OXBRW.US,D,20140911,000000,1.84,1.9,1.8,1.85,19834,0
+OXBRW.US,D,20140912,000000,1.891,2.097,1.86,1.9358,4571,0
+OXBRW.US,D,20140915,000000,2.23,2.23,1.9863,1.9863,2200,0
+OXBRW.US,D,20140916,000000,1.76,1.85,1.75,1.82,21140,0
+OXBRW.US,D,20140917,000000,1.9501,1.9501,1.81,1.92,17250,0
+OXBRW.US,D,20140918,000000,1.81,1.92,1.81,1.87,12300,0
+OXBRW.US,D,20140919,000000,1.81,1.81,1.75,1.77,3500,0
+OXBRW.US,D,20140922,000000,1.75,1.77,1.75,1.75,12550,0
+OXBRW.US,D,20140923,000000,2.309,2.309,1.5,2.185,12875,0
+OXBRW.US,D,20140924,000000,1.9504,1.98,1.9378,1.95,7700,0
+OXBRW.US,D,20140925,000000,1.99,2.05,1.99,2.05,3500,0
+OXBRW.US,D,20140926,000000,2,2,2,2,6000,0
+OXBRW.US,D,20140929,000000,1.95,1.95,1.9499,1.9499,1000,0
+OXBRW.US,D,20140930,000000,2,2,1.7,1.7,2800,0
+OXBRW.US,D,20141001,000000,1.7001,1.701,1.5,1.6,19620,0
+OXBRW.US,D,20141002,000000,1.81,1.98,1.6,1.85,12030,0
+OXBRW.US,D,20141003,000000,1.7501,1.7501,1.75,1.75,4000,0
+OXBRW.US,D,20141006,000000,1.6001,1.9,1.6001,1.9,4329,0
+OXBRW.US,D,20141007,000000,1.74,1.9,1.6024,1.61,6560,0
+OXBRW.US,D,20141008,000000,1.8,1.8,1.73,1.77,1200,0
+OXBRW.US,D,20141009,000000,2,2,1.96,2,1610,0
+OXBRW.US,D,20141010,000000,1.899,2,1.8581,1.88,6000,0
+OXBRW.US,D,20141013,000000,1.8,1.9758,1.8,1.9758,3900,0
+OXBRW.US,D,20141015,000000,1.97,1.97,1.6301,1.97,5100,0
+OXBRW.US,D,20141016,000000,1.6201,1.97,1.6201,1.969,9060,0
+OXBRW.US,D,20141017,000000,1.96,1.96,1.94,1.94,2700,0
+OXBRW.US,D,20141020,000000,2,2,2,2,160,0
+OXBRW.US,D,20141021,000000,2,2,1.96,1.96,4088,0
+OXBRW.US,D,20141022,000000,2,2.25,1.62,2.246,9952,0
+OXBRW.US,D,20141023,000000,2.12,2.25,1.9,2.166,8797,0
+OXBRW.US,D,20141024,000000,2.4,2.4001,1.86,2,2420,0
+OXBRW.US,D,20141027,000000,1.9999,2.2,1.9999,2.2,2300,0
+OXBRW.US,D,20141028,000000,1.92,2.25,1.91,2,27242,0
+OXBRW.US,D,20141029,000000,2.35,2.49,1.95,2.0816,1774,0
+OXBRW.US,D,20141030,000000,2.25,2.54,2.0545,2.25,5400,0
+OXBRW.US,D,20141031,000000,2.59,2.7,2.05,2.45,13400,0
+OXBRW.US,D,20141103,000000,2.45,2.45,2.18,2.45,6600,0
+OXBRW.US,D,20141105,000000,2.0901,2.5,2.0901,2.5,2600,0
+OXBRW.US,D,20141106,000000,2.11,2.5,2.11,2.5,4600,0
+OXBRW.US,D,20141107,000000,2.25,2.5,2.1001,2.5,9000,0
+OXBRW.US,D,20141110,000000,2.5,2.58,2.2001,2.58,8240,0
+OXBRW.US,D,20141111,000000,2.45,2.55,2.28,2.55,5871,0
+OXBRW.US,D,20141112,000000,2.3,2.46,2.25,2.46,4800,0
+OXBRW.US,D,20141113,000000,2.26,2.4506,2.26,2.29,1100,0
+OXBRW.US,D,20141114,000000,2.25,2.39,2.25,2.38,21500,0
+OXBRW.US,D,20141117,000000,2.26,2.5,2.25,2.3297,1700,0
+OXBRW.US,D,20141119,000000,2.15,2.311,1.7414,2.25,23700,0
+OXBRW.US,D,20141120,000000,2.3,2.3,1.9,2.252,26806,0
+OXBRW.US,D,20141121,000000,2.29,2.3,1.95,1.95,13897,0
+OXBRW.US,D,20141124,000000,1.949,2.24,1.949,2.24,17734,0
+OXBRW.US,D,20141125,000000,2.229,2.23,1.93,2.1928,10920,0
+OXBRW.US,D,20141128,000000,2.15,2.2,2.141,2.141,7414,0
+OXBRW.US,D,20141201,000000,1.901,2.1722,1.5,2,22175,0
+OXBRW.US,D,20141202,000000,1.82,1.99,1.75,1.75,16600,0
+OXBRW.US,D,20141203,000000,1.7,1.9,1.65,1.77,8500,0
+OXBRW.US,D,20141204,000000,1.76,1.78,1.68,1.78,11000,0
+OXBRW.US,D,20141205,000000,1.78,1.78,1.77,1.78,3000,0
+OXBRW.US,D,20141208,000000,1.74,1.78,1.73,1.78,9000,0
+OXBRW.US,D,20141209,000000,1.98,1.98,1.87,1.87,3400,0
+OXBRW.US,D,20141210,000000,1.99,2,1.5,1.5201,10000,0
+OXBRW.US,D,20141211,000000,1.5,1.799,1.5,1.68,2200,0
+OXBRW.US,D,20141216,000000,1.7,1.77,1.7,1.77,200,0
+OXBRW.US,D,20141217,000000,1.75,1.75,1.75,1.75,800,0
+OXBRW.US,D,20141218,000000,1.68,1.86,1.68,1.859,2700,0
+OXBRW.US,D,20141219,000000,1.68,2,1.5999,2,12000,0
+OXBRW.US,D,20141222,000000,2,2,1.5001,1.7,14200,0
+OXBRW.US,D,20141223,000000,1.92,1.96,1.92,1.95,1600,0
+OXBRW.US,D,20141226,000000,1.7921,1.98,1.7921,1.98,940,0
+OXBRW.US,D,20141230,000000,1.7,1.76,1.55,1.76,2180,0
+OXBRW.US,D,20141231,000000,1.8,2.06,1.7,2.059,2900,0
+OXBRW.US,D,20150102,000000,1.8,1.86,1.8,1.86,400,0
+OXBRW.US,D,20150105,000000,1.88,1.88,1.66,1.82,5800,0
+OXBRW.US,D,20150106,000000,1.65,1.7,1.65,1.7,500,0
+OXBRW.US,D,20150107,000000,1.7,1.7,1.69,1.7,300,0
+OXBRW.US,D,20150108,000000,1.88,1.95,1.7,1.8,16800,0
+OXBRW.US,D,20150109,000000,1.8,1.86,1.8,1.85,27125,0
+OXBRW.US,D,20150112,000000,1.85,1.85,1.85,1.85,700,0
+OXBRW.US,D,20150113,000000,1.85,1.85,1.75,1.775,4300,0
+OXBRW.US,D,20150114,000000,1.7501,1.7501,1.75,1.75,3275,0
+OXBRW.US,D,20150115,000000,1.62,1.62,1.6,1.6,550,0
+OXBRW.US,D,20150116,000000,1.62,1.75,1.6,1.75,6650,0
+OXBRW.US,D,20150121,000000,1.7299,1.73,1.72,1.73,31163,0
+OXBRW.US,D,20150122,000000,1.6082,1.6082,1.6,1.6,3000,0
+OXBRW.US,D,20150123,000000,1.75,1.75,1.55,1.55,13900,0
+OXBRW.US,D,20150126,000000,1.7,1.75,1.7,1.75,1501,0
+OXBRW.US,D,20150127,000000,1.71,1.77,1.5574,1.75,17200,0
+OXBRW.US,D,20150128,000000,1.77,1.77,1.55,1.55,11090,0
+OXBRW.US,D,20150129,000000,1.53,1.53,1.5,1.5001,4500,0
+OXBRW.US,D,20150130,000000,1.6,1.6,1.6,1.6,100,0
+OXBRW.US,D,20150202,000000,1.6,1.75,1.6,1.75,2200,0
+OXBRW.US,D,20150203,000000,1.51,1.51,1.49,1.5,5210,0
+OXBRW.US,D,20150204,000000,1.37,1.46,1.3,1.46,2250,0
+OXBRW.US,D,20150205,000000,1.34,1.5,1.3,1.38,6460,0
+OXBRW.US,D,20150206,000000,1.58,1.58,1.45,1.45,3000,0
+OXBRW.US,D,20150209,000000,1.5,1.65,1.5,1.6,3600,0
+OXBRW.US,D,20150211,000000,1.54,1.55,1.41,1.41,10360,0
+OXBRW.US,D,20150212,000000,1.41,1.41,1.39,1.4,7800,0
+OXBRW.US,D,20150213,000000,1.53,1.55,1.3,1.505,4614,0
+OXBRW.US,D,20150219,000000,1.4,1.4,1.31,1.35,2700,0
+OXBRW.US,D,20150220,000000,1.47,1.47,1.3005,1.35,1600,0
+OXBRW.US,D,20150223,000000,1.4,1.4,1.4,1.4,500,0
+OXBRW.US,D,20150225,000000,1.46,1.46,1.46,1.46,150,0
+OXBRW.US,D,20150226,000000,1.4299,1.45,1.4299,1.4499,5000,0
+OXBRW.US,D,20150227,000000,1.4095,1.45,1.4095,1.45,25000,0
+OXBRW.US,D,20150302,000000,1.45,1.45,1.3,1.4,10700,0
+OXBRW.US,D,20150304,000000,1.31,1.31,1.31,1.31,100,0
+OXBRW.US,D,20150305,000000,1.4,1.4,1.3,1.3,2200,0
+OXBRW.US,D,20150306,000000,1.4,1.54,1.4,1.54,800,0
+OXBRW.US,D,20150309,000000,1.31,1.54,1.3,1.52,3200,0
+OXBRW.US,D,20150310,000000,1.55,1.55,1.4,1.4,9000,0
+OXBRW.US,D,20150311,000000,1.52,1.52,1.4,1.42,5200,0
+OXBRW.US,D,20150312,000000,1.5,1.5,1.48,1.48,3800,0
+OXBRW.US,D,20150313,000000,1.49,1.49,1.3,1.4,11700,0
+OXBRW.US,D,20150317,000000,1.3,1.3,1.3,1.3,4300,0
+OXBRW.US,D,20150318,000000,1.3,1.3,1.3,1.3,1400,0
+OXBRW.US,D,20150319,000000,1.26,1.26,1.25,1.25,2000,0
+OXBRW.US,D,20150320,000000,1.25,1.25,1.25,1.25,4200,0
+OXBRW.US,D,20150323,000000,1.4,1.4,1.4,1.4,5000,0
+OXBRW.US,D,20150324,000000,1.26,1.3,1.25,1.3,3000,0
+OXBRW.US,D,20150325,000000,1.26,1.26,0.9,0.98,32000,0
+OXBRW.US,D,20150326,000000,1.05,1.06,1.05,1.05,1000,0
+OXBRW.US,D,20150327,000000,1.05,1.06,0.96,1,3100,0
+OXBRW.US,D,20150331,000000,1.01,1.15,1,1.15,9400,0
+OXBRW.US,D,20150401,000000,1.02,1.25,1.02,1.25,2400,0
+OXBRW.US,D,20150408,000000,0.75,0.94,0.75,0.94,1000,0
+OXBRW.US,D,20150409,000000,0.9992,0.9992,0.9992,0.9992,392,0
+OXBRW.US,D,20150410,000000,1.2,1.47,0.8,0.81,1600,0
+OXBRW.US,D,20150413,000000,1.3,1.3,1.3,1.3,200,0
+OXBRW.US,D,20150420,000000,1,1,1,1,1500,0
+OXBRW.US,D,20150421,000000,1.19,1.19,0.73,0.9,10616,0
+OXBRW.US,D,20150422,000000,0.99,0.99,0.73,0.73,5600,0
+OXBRW.US,D,20150424,000000,0.94,1,0.94,1,1000,0
+OXBRW.US,D,20150428,000000,0.85,0.85,0.84,0.84,200,0
+OXBRW.US,D,20150429,000000,1.01,1.01,0.96,0.96,6400,0
+OXBRW.US,D,20150430,000000,0.96,0.96,0.96,0.96,1600,0
+OXBRW.US,D,20150501,000000,0.92,1,0.92,1,3700,0
+OXBRW.US,D,20150504,000000,1,1,0.75,0.75,800,0
+OXBRW.US,D,20150505,000000,0.78,0.78,0.78,0.78,900,0
+OXBRW.US,D,20150506,000000,0.8844,0.8844,0.8844,0.8844,5000,0
+OXBRW.US,D,20150507,000000,0.84,0.87,0.84,0.85,700,0
+OXBRW.US,D,20150508,000000,0.73,0.8,0.73,0.8,600,0
+OXBRW.US,D,20150514,000000,0.87,0.87,0.87,0.87,1300,0
+OXBRW.US,D,20150515,000000,1,1,0.97,1,3620,0
+OXBRW.US,D,20150518,000000,1,1,0.8491,0.92,4417,0
+OXBRW.US,D,20150519,000000,0.75,0.82,0.75,0.76,1400,0
+OXBRW.US,D,20150520,000000,0.99,0.99,0.99,0.99,1000,0
+OXBRW.US,D,20150527,000000,0.9,0.9,0.9,0.9,300,0
+OXBRW.US,D,20150528,000000,0.75,0.75,0.75,0.75,1000,0
+OXBRW.US,D,20150529,000000,0.75,0.75,0.7,0.75,4100,0
+OXBRW.US,D,20150602,000000,0.62,0.8,0.61,0.8,3109,0
+OXBRW.US,D,20150603,000000,0.83,0.83,0.83,0.83,4600,0
+OXBRW.US,D,20150619,000000,0.81,0.9,0.81,0.89,1500,0
+OXBRW.US,D,20150622,000000,0.89,0.89,0.89,0.89,1300,0
+OXBRW.US,D,20150623,000000,0.89,0.89,0.87,0.89,1982,0
+OXBRW.US,D,20150624,000000,0.9,0.9,0.9,0.9,1000,0
+OXBRW.US,D,20150625,000000,0.89,0.89,0.89,0.89,6000,0
+OXBRW.US,D,20150630,000000,0.75,0.89,0.75,0.89,2200,0
+OXBRW.US,D,20150707,000000,0.89,0.89,0.89,0.89,1800,0
+OXBRW.US,D,20150708,000000,0.88,0.88,0.66,0.66,11100,0
+OXBRW.US,D,20150709,000000,0.87,0.88,0.87,0.88,1000,0
+OXBRW.US,D,20150710,000000,0.9,0.99,0.9,0.99,22400,0
+OXBRW.US,D,20150713,000000,0.66,0.66,0.66,0.66,400,0
+OXBRW.US,D,20150714,000000,0.895,0.99,0.895,0.9,4400,0
+OXBRW.US,D,20150715,000000,0.9,0.901,0.9,0.9,10444,0
+OXBRW.US,D,20150716,000000,0.9,0.92,0.9,0.92,12400,0
+OXBRW.US,D,20150720,000000,0.91,0.91,0.91,0.91,1400,0
+OXBRW.US,D,20150721,000000,0.9,0.9,0.9,0.9,2000,0
+OXBRW.US,D,20150723,000000,0.99,0.99,0.99,0.99,1000,0
+OXBRW.US,D,20150724,000000,0.91,0.91,0.91,0.91,100,0
+OXBRW.US,D,20150727,000000,0.9,0.99,0.9,0.99,4200,0
+OXBRW.US,D,20150728,000000,0.91,0.94,0.9,0.94,2100,0
+OXBRW.US,D,20150731,000000,0.99,1,0.99,1,10600,0
+OXBRW.US,D,20150803,000000,1.25,1.25,1,1,4900,0
+OXBRW.US,D,20150804,000000,1,1.1,1,1.1,400,0
+OXBRW.US,D,20150805,000000,1.12,1.14,1.11,1.14,5400,0
+OXBRW.US,D,20150806,000000,1.12,1.12,1,1,10001,0
+OXBRW.US,D,20150807,000000,1,1,1,1,3500,0
+OXBRW.US,D,20150810,000000,1.1,1.12,1.1,1.12,5000,0
+OXBRW.US,D,20150811,000000,1,1.15,1,1.15,2110,0
+OXBRW.US,D,20150812,000000,1,1,0.8,0.8,6200,0
+OXBRW.US,D,20150817,000000,0.9,0.9,0.9,0.9,1800,0
+OXBRW.US,D,20150819,000000,0.91,1,0.9,0.9,4000,0
+OXBRW.US,D,20150820,000000,0.92,0.92,0.9,0.9,5000,0
+OXBRW.US,D,20150821,000000,0.9,0.9,0.7,0.7,6000,0
+OXBRW.US,D,20150826,000000,0.75,0.75,0.75,0.75,3500,0
+OXBRW.US,D,20150901,000000,0.7,0.7,0.7,0.7,2000,0
+OXBRW.US,D,20150909,000000,0.7,0.7,0.7,0.7,1000,0
+OXBRW.US,D,20150916,000000,0.7,0.7,0.7,0.7,1000,0
+OXBRW.US,D,20150918,000000,0.7,0.7,0.7,0.7,100,0
+OXBRW.US,D,20150924,000000,0.7446,0.7446,0.7446,0.7446,1000,0
+OXBRW.US,D,20150928,000000,0.7,0.7,0.7,0.7,2325,0
+OXBRW.US,D,20150930,000000,0.7,0.7,0.7,0.7,1000,0
+OXBRW.US,D,20151001,000000,0.74,0.74,0.7,0.7,2200,0
+OXBRW.US,D,20151005,000000,0.7,0.7,0.7,0.7,1000,0
+OXBRW.US,D,20151006,000000,0.7,0.7,0.7,0.7,600,0
+OXBRW.US,D,20151008,000000,0.69,0.69,0.69,0.69,100,0
+OXBRW.US,D,20151026,000000,0.66,0.76,0.66,0.76,1100,0
+OXBRW.US,D,20151105,000000,0.95,0.99,0.95,0.99,1000,0
+OXBRW.US,D,20151112,000000,0.76,0.76,0.66,0.67,1600,0
+OXBRW.US,D,20151116,000000,0.71,0.77,0.66,0.77,2400,0
+OXBRW.US,D,20151124,000000,0.74,0.74,0.66,0.66,5200,0
+OXBRW.US,D,20151125,000000,0.69,0.69,0.66,0.69,3400,0
+OXBRW.US,D,20151202,000000,0.7922,0.7922,0.6601,0.6601,5100,0
+OXBRW.US,D,20151203,000000,0.66,0.6601,0.66,0.66,7296,0
+OXBRW.US,D,20151204,000000,0.65,0.66,0.65,0.66,800,0
+OXBRW.US,D,20151208,000000,0.6599,0.6599,0.6599,0.6599,200,0
+OXBRW.US,D,20151210,000000,0.55,0.55,0.55,0.55,400,0
+OXBRW.US,D,20151214,000000,0.6,0.6,0.51,0.51,200,0
+OXBRW.US,D,20151215,000000,0.55,0.55,0.55,0.55,1000,0
+OXBRW.US,D,20151216,000000,0.55,0.55,0.43,0.5,3200,0
+OXBRW.US,D,20151217,000000,0.45,0.55,0.45,0.55,1200,0
+OXBRW.US,D,20151223,000000,0.66,0.66,0.65,0.65,5000,0
+OXBRW.US,D,20151231,000000,0.5,0.5,0.48,0.4801,1500,0
+OXBRW.US,D,20160104,000000,0.45,0.45,0.45,0.45,100,0
+OXBRW.US,D,20160105,000000,0.48,0.48,0.44,0.44,15630,0
+OXBRW.US,D,20160106,000000,0.43,0.43,0.4,0.4,2700,0
+OXBRW.US,D,20160107,000000,0.4,0.4,0.4,0.4,100,0
+OXBRW.US,D,20160108,000000,0.26,0.6877,0.26,0.54,39195,0
+OXBRW.US,D,20160111,000000,0.5,0.55,0.5,0.5,6600,0
+OXBRW.US,D,20160112,000000,0.63,0.63,0.6,0.6,200,0
+OXBRW.US,D,20160113,000000,0.65,0.805,0.6081,0.6081,3220,0
+OXBRW.US,D,20160115,000000,0.65,0.65,0.5,0.5,34100,0
+OXBRW.US,D,20160119,000000,0.5,0.5,0.5,0.5,100,0
+OXBRW.US,D,20160120,000000,0.5,0.5,0.5,0.5,2100,0
+OXBRW.US,D,20160128,000000,0.5,0.5,0.5,0.5,100,0
+OXBRW.US,D,20160202,000000,0.5,0.5,0.5,0.5,5000,0
+OXBRW.US,D,20160205,000000,0.6,0.6,0.6,0.6,100,0
+OXBRW.US,D,20160212,000000,0.5,0.5,0.5,0.5,100,0
+OXBRW.US,D,20160226,000000,0.5,0.5,0.5,0.5,2500,0
+OXBRW.US,D,20160229,000000,0.5001,0.5001,0.5,0.5,9809,0
+OXBRW.US,D,20160302,000000,0.97,0.97,0.549,0.6801,41700,0
+OXBRW.US,D,20160303,000000,0.6,0.85,0.5299,0.78,88000,0
+OXBRW.US,D,20160304,000000,0.85,0.85,0.532,0.7,45130,0
+OXBRW.US,D,20160307,000000,0.8,0.8,0.7999,0.7999,1000,0
+OXBRW.US,D,20160308,000000,0.8499,0.8499,0.8499,0.8499,1000,0
+OXBRW.US,D,20160314,000000,0.5,0.6924,0.3001,0.6923,74508,0
+OXBRW.US,D,20160315,000000,0.4846,0.8,0.4846,0.8,3005,0
+OXBRW.US,D,20160316,000000,0.47,0.79,0.42,0.79,4401,0
+OXBRW.US,D,20160317,000000,0.35,0.5843,0.33,0.36,17257,0
+OXBRW.US,D,20160318,000000,0.39,0.71,0.38,0.4192,5605,0
+OXBRW.US,D,20160322,000000,0.66,0.68,0.46,0.46,4800,0
+OXBRW.US,D,20160323,000000,0.57,0.57,0.555,0.57,1050,0
+OXBRW.US,D,20160324,000000,0.57,0.57,0.375,0.3751,6818,0
+OXBRW.US,D,20160328,000000,0.4,0.4,0.39,0.39,1000,0
+OXBRW.US,D,20160329,000000,0.37,0.52,0.37,0.49,4082,0
+OXBRW.US,D,20160331,000000,0.6,0.6,0.6,0.6,1000,0
+OXBRW.US,D,20160401,000000,0.599,0.599,0.589,0.589,10196,0
+OXBRW.US,D,20160404,000000,0.55,0.55,0.54,0.54,3001,0
+OXBRW.US,D,20160405,000000,0.49,0.49,0.49,0.49,600,0
+OXBRW.US,D,20160406,000000,0.49,0.49,0.49,0.49,1000,0
+OXBRW.US,D,20160407,000000,0.498,0.498,0.498,0.498,1300,0
+OXBRW.US,D,20160408,000000,0.5,0.5,0.49,0.49,600,0
+OXBRW.US,D,20160412,000000,0.47,0.47,0.47,0.47,1000,0
+OXBRW.US,D,20160413,000000,0.45,0.45,0.27,0.448,2700,0
+OXBRW.US,D,20160418,000000,0.494,0.494,0.494,0.494,979,0
+OXBRW.US,D,20160421,000000,0.48,0.48,0.48,0.48,1000,0
+OXBRW.US,D,20160509,000000,0.34,0.36,0.1669,0.25,64058,0
+OXBRW.US,D,20160510,000000,0.25,0.321,0.25,0.3,12300,0
+OXBRW.US,D,20160511,000000,0.33,0.33,0.3,0.3,1400,0
+OXBRW.US,D,20160512,000000,0.32,0.32,0.32,0.32,5500,0
+OXBRW.US,D,20160513,000000,0.34,0.34,0.34,0.34,600,0
+OXBRW.US,D,20160516,000000,0.402,0.402,0.34,0.34,7300,0
+OXBRW.US,D,20160518,000000,0.39,0.55,0.3636,0.3636,2800,0
+OXBRW.US,D,20160527,000000,0.4,0.4,0.37,0.37,200,0
+OXBRW.US,D,20160531,000000,0.37,0.37,0.36,0.36,200,0
+OXBRW.US,D,20160601,000000,0.37,0.37,0.37,0.37,300,0
+OXBRW.US,D,20160606,000000,0.45,0.49,0.45,0.49,1108,0
+OXBRW.US,D,20160607,000000,0.489,0.96,0.48,0.83,3000,0
+OXBRW.US,D,20160608,000000,0.789,0.789,0.789,0.789,100,0
+OXBRW.US,D,20160614,000000,0.47,0.47,0.4,0.4,1000,0
+OXBRW.US,D,20160615,000000,0.4,0.4,0.4,0.4,2500,0
+OXBRW.US,D,20160616,000000,0.4,0.4,0.4,0.4,500,0
+OXBRW.US,D,20160624,000000,0.5,0.5,0.45,0.45,200,0
+OXBRW.US,D,20160627,000000,0.45,0.46,0.45,0.46,1000,0
+OXBRW.US,D,20160628,000000,0.45,0.45,0.45,0.45,100,0
+OXBRW.US,D,20160711,000000,0.59,0.59,0.59,0.59,200,0
+OXBRW.US,D,20160720,000000,0.41,0.41,0.34,0.3432,7000,0
+OXBRW.US,D,20160721,000000,0.4,0.4,0.4,0.4,100,0
+OXBRW.US,D,20160725,000000,0.56,0.59,0.56,0.59,1295,0
+OXBRW.US,D,20160727,000000,0.4,0.4,0.4,0.4,100,0
+OXBRW.US,D,20160801,000000,0.59,0.59,0.59,0.59,893,0
+OXBRW.US,D,20160804,000000,0.6,0.6,0.6,0.6,1000,0
+OXBRW.US,D,20160809,000000,0.42,0.42,0.42,0.42,200,0
+OXBRW.US,D,20160811,000000,0.42,0.42,0.42,0.42,2000,0
+OXBRW.US,D,20160815,000000,0.46,0.46,0.42,0.42,1917,0
+OXBRW.US,D,20160818,000000,0.46,0.46,0.34,0.34,1837,0
+OXBRW.US,D,20160819,000000,0.44,0.5746,0.35,0.35,1031,0
+OXBRW.US,D,20160823,000000,0.5,0.5,0.42,0.42,630,0
+OXBRW.US,D,20160830,000000,0.4081,0.4081,0.4081,0.4081,1000,0
+OXBRW.US,D,20160907,000000,0.4,0.58,0.34,0.41,6050,0
+OXBRW.US,D,20160908,000000,0.48,0.58,0.4105,0.411,1700,0
+OXBRW.US,D,20160909,000000,0.4409,0.4409,0.4,0.4,900,0
+OXBRW.US,D,20160915,000000,0.45,0.45,0.45,0.45,4000,0
+OXBRW.US,D,20160927,000000,0.4,0.4,0.34,0.34,400,0
+OXBRW.US,D,20160928,000000,0.45,0.45,0.34,0.4,5500,0
+OXBRW.US,D,20160929,000000,0.35,0.35,0.34,0.34,6000,0
+OXBRW.US,D,20160930,000000,0.43,0.45,0.43,0.45,2000,0
+OXBRW.US,D,20161010,000000,0.46,0.46,0.44,0.45,18702,0
+OXBRW.US,D,20161011,000000,0.45,0.45,0.42,0.42,14700,0
+OXBRW.US,D,20161013,000000,0.42,0.42,0.42,0.42,620,0
+OXBRW.US,D,20161017,000000,0.47,0.47,0.4477,0.4477,1600,0
+OXBRW.US,D,20161018,000000,0.45,0.4504,0.42,0.42,1600,0
+OXBRW.US,D,20161019,000000,0.42,0.42,0.42,0.42,100,0
+OXBRW.US,D,20161020,000000,0.42,0.44,0.42,0.44,7605,0
+OXBRW.US,D,20161021,000000,0.45,0.45,0.34,0.34,3900,0
+OXBRW.US,D,20161024,000000,0.44,0.54,0.408,0.408,740,0
+OXBRW.US,D,20161025,000000,0.45,0.45,0.44,0.44,600,0
+OXBRW.US,D,20161026,000000,0.42,0.42,0.42,0.42,100,0
+OXBRW.US,D,20161103,000000,0.34,0.34,0.34,0.34,100,0
+OXBRW.US,D,20161104,000000,0.345,0.345,0.345,0.345,100,0
+OXBRW.US,D,20161107,000000,0.345,0.45,0.3432,0.3975,1524,0
+OXBRW.US,D,20161108,000000,0.45,0.45,0.35,0.35,870,0
+OXBRW.US,D,20161109,000000,0.45,0.45,0.44,0.45,300,0
+OXBRW.US,D,20161111,000000,0.45,0.45,0.45,0.45,1000,0
+OXBRW.US,D,20161115,000000,0.45,0.45,0.34,0.3401,8130,0
+OXBRW.US,D,20161118,000000,0.45,0.46,0.4496,0.4596,1600,0
+OXBRW.US,D,20161122,000000,0.58,0.58,0.35,0.35,2200,0
+OXBRW.US,D,20161123,000000,0.46,0.4834,0.34,0.34,3000,0
+OXBRW.US,D,20161125,000000,0.36,0.44,0.36,0.44,2099,0
+OXBRW.US,D,20161129,000000,0.4706,0.4706,0.4684,0.4684,2500,0
+OXBRW.US,D,20161130,000000,0.42,0.42,0.394,0.394,350,0
+OXBRW.US,D,20161201,000000,0.49,0.49,0.4895,0.4895,1860,0
+OXBRW.US,D,20161205,000000,0.49,0.49,0.49,0.49,5500,0
+OXBRW.US,D,20161206,000000,0.5,0.59,0.45,0.45,23580,0
+OXBRW.US,D,20161207,000000,0.38,0.38,0.38,0.38,600,0
+OXBRW.US,D,20161208,000000,0.45,0.5851,0.445,0.5851,2340,0
+OXBRW.US,D,20161209,000000,0.45,0.45,0.361,0.361,9120,0
+OXBRW.US,D,20161212,000000,0.5,0.598,0.36,0.36,27355,0
+OXBRW.US,D,20161213,000000,0.3999,0.4,0.34,0.34,15276,0
+OXBRW.US,D,20161214,000000,0.44,0.45,0.44,0.4499,3867,0
+OXBRW.US,D,20161215,000000,0.44,0.44,0.37,0.406,7400,0
+OXBRW.US,D,20161216,000000,0.4,0.4,0.323,0.4,10600,0
+OXBRW.US,D,20161219,000000,0.4,0.4715,0.382,0.4715,26977,0
+OXBRW.US,D,20161220,000000,0.4305,0.4305,0.34,0.4,9650,0
+OXBRW.US,D,20161221,000000,0.4,0.4,0.4,0.4,100,0
+OXBRW.US,D,20161222,000000,0.4,0.4,0.4,0.4,100,0
+OXBRW.US,D,20161223,000000,0.4,0.46,0.3936,0.4,21900,0
+OXBRW.US,D,20161227,000000,0.4,0.4,0.3996,0.3996,5900,0
+OXBRW.US,D,20161228,000000,0.3415,0.4,0.3415,0.4,5600,0
+OXBRW.US,D,20161229,000000,0.6,0.6,0.35,0.458,7125,0
+OXBRW.US,D,20161230,000000,0.44,0.45,0.21,0.325,33284,0
+OXBRW.US,D,20170103,000000,0.46,0.48,0.31,0.38,3469,0
+OXBRW.US,D,20170104,000000,0.48,0.49,0.46,0.49,2736,0
+OXBRW.US,D,20170106,000000,0.63,0.63,0.5,0.5,3482,0
+OXBRW.US,D,20170109,000000,0.5,0.5,0.5,0.5,7125,0
+OXBRW.US,D,20170110,000000,0.6,0.65,0.546,0.64,18369,0
+OXBRW.US,D,20170111,000000,0.6107,0.64,0.6107,0.64,6712,0
+OXBRW.US,D,20170112,000000,0.35,0.35,0.35,0.35,2554,0
+OXBRW.US,D,20170113,000000,0.5,0.5,0.5,0.5,980,0
+OXBRW.US,D,20170117,000000,0.6,0.6,0.4027,0.52,6875,0
+OXBRW.US,D,20170118,000000,0.52,0.6295,0.52,0.6295,1238,0
+OXBRW.US,D,20170119,000000,0.65,0.65,0.61,0.61,4399,0
+OXBRW.US,D,20170120,000000,0.63,0.7,0.6,0.6186,5819,0
+OXBRW.US,D,20170124,000000,0.62,0.62,0.62,0.62,1169,0
+OXBRW.US,D,20170125,000000,0.67,0.67,0.54,0.6,12764,0
+OXBRW.US,D,20170126,000000,0.5838,0.7,0.55,0.55,4725,0
+OXBRW.US,D,20170127,000000,0.6676,0.6676,0.46,0.62,7793,0
+OXBRW.US,D,20170131,000000,0.61,0.61,0.5899,0.5899,1152,0
+OXBRW.US,D,20170201,000000,0.59,0.7,0.59,0.7,1204,0
+OXBRW.US,D,20170203,000000,0.508,0.68,0.508,0.68,4242,0
+OXBRW.US,D,20170206,000000,0.68,0.68,0.68,0.68,1342,0
+OXBRW.US,D,20170207,000000,0.67515,0.69,0.67515,0.69,3592,0
+OXBRW.US,D,20170208,000000,0.7,0.7,0.7,0.7,130,0
+OXBRW.US,D,20170209,000000,0.5,0.7,0.4718,0.56,12343,0
+OXBRW.US,D,20170210,000000,0.57,0.5808,0.53,0.53,5651,0
+OXBRW.US,D,20170213,000000,0.58,0.63,0.535,0.6,2201,0
+OXBRW.US,D,20170214,000000,0.6,0.6,0.578,0.578,5404,0
+OXBRW.US,D,20170215,000000,0.7,0.7,0.7,0.7,551,0
+OXBRW.US,D,20170216,000000,0.7,0.7,0.7,0.7,350,0
+OXBRW.US,D,20170222,000000,0.7,0.7,0.55,0.55,1920,0
+OXBRW.US,D,20170223,000000,0.7,0.7,0.7,0.7,1000,0
+OXBRW.US,D,20170224,000000,0.68,0.7,0.6464,0.7,6503,0
+OXBRW.US,D,20170227,000000,0.56,0.7,0.56,0.7,5067,0
+OXBRW.US,D,20170301,000000,0.7,0.7,0.688,0.7,2998,0
+OXBRW.US,D,20170302,000000,0.68,0.68,0.68,0.68,100,0
+OXBRW.US,D,20170303,000000,0.67,0.67,0.67,0.67,100,0
+OXBRW.US,D,20170306,000000,0.6,0.68,0.5999,0.68,494,0
+OXBRW.US,D,20170308,000000,0.66,0.66,0.66,0.66,400,0
+OXBRW.US,D,20170309,000000,0.58,0.58,0.5585,0.56,3440,0
+OXBRW.US,D,20170310,000000,0.66,0.67,0.65,0.65,3406,0
+OXBRW.US,D,20170314,000000,0.5311,0.5311,0.5311,0.5311,2119,0
+OXBRW.US,D,20170315,000000,0.64,0.65,0.4011,0.55,6948,0
+OXBRW.US,D,20170316,000000,0.5775,0.5775,0.5775,0.5775,230,0
+OXBRW.US,D,20170317,000000,0.62,0.62,0.62,0.62,100,0
+OXBRW.US,D,20170321,000000,0.62,0.62,0.55,0.62,4100,0
+OXBRW.US,D,20170328,000000,0.62,0.62,0.5894,0.5894,5489,0
+OXBRW.US,D,20170330,000000,0.6452,0.6452,0.6452,0.6452,2511,0
+OXBRW.US,D,20170405,000000,0.55,0.6331,0.55,0.5956,17952,0
+OXBRW.US,D,20170407,000000,0.64,0.64,0.6399,0.6399,3001,0
+OXBRW.US,D,20170410,000000,0.6328,0.6328,0.5698,0.595,13400,0
+OXBRW.US,D,20170411,000000,0.61884,0.64,0.61884,0.61884,1100,0
+OXBRW.US,D,20170412,000000,0.64,0.6499,0.64,0.6499,3404,0
+OXBRW.US,D,20170413,000000,0.63,0.63,0.55,0.55,330,0
+OXBRW.US,D,20170417,000000,0.59336,0.59336,0.59336,0.59336,1100,0
+OXBRW.US,D,20170418,000000,0.62524,0.64,0.62524,0.632,4006,0
+OXBRW.US,D,20170419,000000,0.65,0.65,0.65,0.65,5000,0
+OXBRW.US,D,20170421,000000,0.4,0.4,0.4,0.4,2501,0
+OXBRW.US,D,20170424,000000,0.62,0.62,0.62,0.62,5015,0
+OXBRW.US,D,20170426,000000,0.42,0.58,0.41,0.58,15585,0
+OXBRW.US,D,20170427,000000,0.58,0.58,0.5694,0.5694,4985,0
+OXBRW.US,D,20170428,000000,0.6,0.6,0.56,0.5983,22013,0
+OXBRW.US,D,20170501,000000,0.57138,0.64,0.57138,0.64,9464,0
+OXBRW.US,D,20170502,000000,0.631,0.64,0.631,0.64,2200,0
+OXBRW.US,D,20170503,000000,0.64,0.64,0.64,0.64,294,0
+OXBRW.US,D,20170504,000000,0.6,0.6,0.6,0.6,148,0
+OXBRW.US,D,20170505,000000,0.6,0.6,0.6,0.6,2351,0
+OXBRW.US,D,20170508,000000,0.64,0.65,0.63,0.63,7682,0
+OXBRW.US,D,20170509,000000,0.65,0.65,0.6499,0.6499,2000,0
+OXBRW.US,D,20170512,000000,0.63,0.63,0.6299,0.6299,5000,0
+OXBRW.US,D,20170515,000000,0.45,0.45,0.45,0.45,281,0
+OXBRW.US,D,20170516,000000,0.585,0.65,0.5845,0.65,1500,0
+OXBRW.US,D,20170517,000000,0.65,0.65,0.65,0.65,1829,0
+OXBRW.US,D,20170518,000000,0.65,0.65,0.65,0.65,101,0
+OXBRW.US,D,20170519,000000,0.65,0.65,0.45,0.65,1100,0
+OXBRW.US,D,20170522,000000,0.65,0.65,0.6,0.6,252,0
+OXBRW.US,D,20170523,000000,0.6,0.6,0.6,0.6,959,0
+OXBRW.US,D,20170524,000000,0.6,0.6,0.6,0.6,1669,0
+OXBRW.US,D,20170525,000000,0.481,0.65,0.481,0.65,4302,0
+OXBRW.US,D,20170526,000000,0.6,0.6,0.5067,0.6,4111,0
+OXBRW.US,D,20170530,000000,0.5999,0.6,0.46,0.46,2516,0
+OXBRW.US,D,20170531,000000,0.461,0.4876,0.46,0.46,5733,0
+OXBRW.US,D,20170601,000000,0.47,0.47,0.45,0.46,12324,0
+OXBRW.US,D,20170602,000000,0.5399,0.64,0.41,0.57,10314,0
+OXBRW.US,D,20170605,000000,0.4425,0.46,0.4425,0.46,4317,0
+OXBRW.US,D,20170607,000000,0.53,0.55,0.53,0.53,1821,0
+OXBRW.US,D,20170608,000000,0.5422,0.6,0.4525,0.6,22439,0
+OXBRW.US,D,20170609,000000,0.6,0.6,0.57,0.5899,11599,0
+OXBRW.US,D,20170613,000000,0.57344,0.57344,0.57344,0.57344,2101,0
+OXBRW.US,D,20170616,000000,0.5091,0.56,0.5,0.55,3307,0
+OXBRW.US,D,20170619,000000,0.56,0.6,0.515,0.56,3529,0
+OXBRW.US,D,20170620,000000,0.5,0.56,0.46,0.46,10199,0
+OXBRW.US,D,20170621,000000,0.55,0.55,0.55,0.55,104,0
+OXBRW.US,D,20170622,000000,0.4671,0.55,0.4671,0.55,3608,0
+OXBRW.US,D,20170623,000000,0.48,0.52,0.47,0.5195,6442,0
+OXBRW.US,D,20170626,000000,0.4894,0.5,0.46,0.463781,3702,0
+OXBRW.US,D,20170627,000000,0.58,0.58,0.53,0.53,945,0
+OXBRW.US,D,20170628,000000,0.48,0.58,0.47,0.47,5512,0
+OXBRW.US,D,20170629,000000,0.48,0.48,0.48,0.48,1500,0
+OXBRW.US,D,20170630,000000,0.49,0.5,0.29,0.5,9932,0
+OXBRW.US,D,20170703,000000,0.46,0.55,0.46,0.55,2391,0
+OXBRW.US,D,20170706,000000,0.55,0.55,0.55,0.55,275,0
+OXBRW.US,D,20170707,000000,0.485,0.485,0.485,0.485,150,0
+OXBRW.US,D,20170710,000000,0.5092,0.5092,0.48,0.48,2152,0
+OXBRW.US,D,20170711,000000,0.48,0.48,0.4001,0.48,542,0
+OXBRW.US,D,20170712,000000,0.5199,0.55,0.4,0.46,8990,0
+OXBRW.US,D,20170713,000000,0.5,0.5299,0.5,0.5,1568,0
+OXBRW.US,D,20170714,000000,0.5199,0.5199,0.5199,0.5199,175,0
+OXBRW.US,D,20170717,000000,0.499,0.532,0.4386,0.462,54938,0
+OXBRW.US,D,20170718,000000,0.52,0.52,0.43,0.5191,1648,0
+OXBRW.US,D,20170719,000000,0.5199,0.52,0.4303,0.44,3886,0
+OXBRW.US,D,20170721,000000,0.4983,0.5199,0.46,0.46,1100,0
+OXBRW.US,D,20170724,000000,0.5199,0.5199,0.46,0.46,1640,0
+OXBRW.US,D,20170725,000000,0.5,0.5,0.44,0.44,1061,0
+OXBRW.US,D,20170726,000000,0.495,0.495,0.4947,0.4947,1001,0
+OXBRW.US,D,20170727,000000,0.4899,0.4899,0.4645,0.4776,2103,0
+OXBRW.US,D,20170731,000000,0.472,0.472,0.472,0.472,1186,0
+OXBRW.US,D,20170801,000000,0.49,0.49,0.49,0.49,1001,0
+OXBRW.US,D,20170802,000000,0.49,0.49,0.49,0.49,321,0
+OXBRW.US,D,20170804,000000,0.4401,0.4401,0.4401,0.4401,1000,0
+OXBRW.US,D,20170807,000000,0.4402,0.4402,0.4402,0.4402,100,0
+OXBRW.US,D,20170808,000000,0.489,0.489,0.4505,0.479,7300,0
+OXBRW.US,D,20170810,000000,0.479,0.479,0.479,0.479,100,0
+OXBRW.US,D,20170816,000000,0.4124,0.4124,0.4124,0.4124,1980,0
+OXBRW.US,D,20170824,000000,0.3737,0.3737,0.3737,0.3737,1000,0
+OXBRW.US,D,20170825,000000,0.479,0.4821,0.35,0.35,3239,0
+OXBRW.US,D,20170828,000000,0.4985,0.4985,0.4985,0.4985,700,0
+OXBRW.US,D,20170831,000000,0.493,0.4986,0.35,0.35,6072,0
+OXBRW.US,D,20170901,000000,0.35,0.35,0.35,0.35,2578,0
+OXBRW.US,D,20170905,000000,0.4,0.4,0.3,0.3,5312,0
+OXBRW.US,D,20170906,000000,0.23,0.23,0.22,0.22,500,0
+OXBRW.US,D,20170911,000000,0.37,0.39,0.22,0.38,7525,0
+OXBRW.US,D,20170912,000000,0.4,0.4,0.4,0.4,4085,0
+OXBRW.US,D,20170913,000000,0.4,0.4,0.27,0.35,33755,0
+OXBRW.US,D,20170914,000000,0.35,0.38,0.35,0.365,4900,0
+OXBRW.US,D,20170915,000000,0.38,0.38,0.2698,0.38,3398,0
+OXBRW.US,D,20170918,000000,0.38,0.4,0.35,0.35,13800,0
+OXBRW.US,D,20170919,000000,0.3856,0.3856,0.35,0.35,1100,0
+OXBRW.US,D,20170921,000000,0.36,0.36,0.36,0.36,1000,0
+OXBRW.US,D,20170922,000000,0.36,0.36,0.36,0.36,7098,0
+OXBRW.US,D,20170925,000000,0.36,0.36,0.36,0.36,100,0
+OXBRW.US,D,20170926,000000,0.26,0.3196,0.25,0.25,7500,0
+OXBRW.US,D,20170927,000000,0.34,0.36,0.22,0.22,2500,0
+OXBRW.US,D,20170928,000000,0.286,0.3587,0.286,0.31,679,0
+OXBRW.US,D,20170929,000000,0.22,0.35,0.22,0.22,27517,0
+OXBRW.US,D,20171002,000000,0.35,0.35,0.219,0.22,39218,0
+OXBRW.US,D,20171003,000000,0.27,0.35,0.1571,0.1571,6001,0
+OXBRW.US,D,20171004,000000,0.29,0.299,0.28,0.28,1105,0
+OXBRW.US,D,20171005,000000,0.28,0.28,0.28,0.28,1000,0
+OXBRW.US,D,20171009,000000,0.23,0.25,0.23,0.25,3000,0
+OXBRW.US,D,20171010,000000,0.226,0.25,0.16,0.211,4900,0
+OXBRW.US,D,20171011,000000,0.25,0.25,0.25,0.25,3000,0
+OXBRW.US,D,20171012,000000,0.2438,0.25,0.22,0.22,7705,0
+OXBRW.US,D,20171013,000000,0.2891,0.3,0.25,0.3,10991,0
+OXBRW.US,D,20171016,000000,0.25,0.25,0.2495,0.25,8192,0
+OXBRW.US,D,20171017,000000,0.25,0.25,0.25,0.25,3192,0
+OXBRW.US,D,20171023,000000,0.2,0.2875,0.2,0.249751,4996,0
+OXBRW.US,D,20171024,000000,0.28,0.3,0.24,0.3,7847,0
+OXBRW.US,D,20171026,000000,0.28,0.28,0.2733,0.2733,2000,0
+OXBRW.US,D,20171027,000000,0.29,0.3,0.29,0.3,3000,0
+OXBRW.US,D,20171030,000000,0.3,0.32,0.3,0.3195,8000,0
+OXBRW.US,D,20171031,000000,0.2237,0.2237,0.2237,0.2237,170,0
+OXBRW.US,D,20171101,000000,0.2908,0.32,0.2908,0.2908,2592,0
+OXBRW.US,D,20171102,000000,0.2518,0.2529,0.2036,0.2046,3016,0
+OXBRW.US,D,20171103,000000,0.21,0.2329,0.2,0.2,10974,0
+OXBRW.US,D,20171107,000000,0.35,0.4,0.249,0.249,18000,0
+OXBRW.US,D,20171108,000000,0.26,0.26,0.153,0.2584,15500,0
+OXBRW.US,D,20171110,000000,0.17,0.3358,0.17,0.29,2200,0
+OXBRW.US,D,20171113,000000,0.29,0.29,0.29,0.29,230,0
+OXBRW.US,D,20171114,000000,0.29,0.32,0.29,0.31,4100,0
+OXBRW.US,D,20171116,000000,0.227,0.35,0.217,0.217,2709,0
+OXBRW.US,D,20171120,000000,0.2,0.2,0.18,0.18,3000,0
+OXBRW.US,D,20171121,000000,0.215909,0.215909,0.215909,0.215909,550,0
+OXBRW.US,D,20171127,000000,0.27,0.28,0.27,0.28,950,0
+OXBRW.US,D,20171128,000000,0.2,0.26,0.2,0.26,1943,0
+OXBRW.US,D,20171129,000000,0.25,0.32,0.1831,0.1831,4800,0
+OXBRW.US,D,20171201,000000,0.22,0.25,0.22,0.25,14193,0
+OXBRW.US,D,20171204,000000,0.25,0.3,0.25,0.3,3000,0
+OXBRW.US,D,20171206,000000,0.3,0.3,0.29,0.2999,2000,0
+OXBRW.US,D,20171208,000000,0.29,0.3,0.1575,0.1575,10000,0
+OXBRW.US,D,20171211,000000,0.2047,0.21,0.16,0.21,7200,0
+OXBRW.US,D,20171212,000000,0.17,0.18,0.16,0.16,9140,0
+OXBRW.US,D,20171213,000000,0.12,0.1213,0.0921,0.1,29300,0
+OXBRW.US,D,20171214,000000,0.055,0.055,0.055,0.055,1900,0
+OXBRW.US,D,20171215,000000,0.0683,0.116,0.0683,0.116,3100,0
+OXBRW.US,D,20171218,000000,0.1508,0.21,0.147,0.2003,50920,0
+OXBRW.US,D,20171219,000000,0.21,0.22,0.12,0.1984,7199,0
+OXBRW.US,D,20171220,000000,0.13,0.13,0.13,0.13,100,0
+OXBRW.US,D,20171221,000000,0.19,0.22,0.19,0.22,13206,0
+OXBRW.US,D,20171222,000000,0.22,0.22,0.12,0.1312,21695,0
+OXBRW.US,D,20171226,000000,0.1113,0.1213,0.1057,0.1113,5231,0
+OXBRW.US,D,20171227,000000,0.1446,0.1446,0.1,0.1,20100,0
+OXBRW.US,D,20171228,000000,0.1209,0.14,0.12,0.133,9826,0
+OXBRW.US,D,20171229,000000,0.1,0.1,0.08,0.1,850,0
+OXBRW.US,D,20180103,000000,0.1,0.1,0.1,0.1,120,0
+OXBRW.US,D,20180104,000000,0.11,0.11,0.11,0.11,100,0
+OXBRW.US,D,20180105,000000,0.2099,0.2099,0.18,0.2,7520,0
+OXBRW.US,D,20180108,000000,0.11,0.1401,0.11,0.1401,376,0
+OXBRW.US,D,20180110,000000,0.1616,0.2,0.15,0.18,41800,0
+OXBRW.US,D,20180116,000000,0.18,0.18,0.18,0.18,5000,0
+OXBRW.US,D,20180117,000000,0.15,0.15,0.15,0.15,1000,0
+OXBRW.US,D,20180122,000000,0.126,0.126,0.126,0.126,2504,0
+OXBRW.US,D,20180123,000000,0.11,0.11,0.08,0.08,2500,0
+OXBRW.US,D,20180126,000000,0.1,0.1,0.08,0.1,16000,0
+OXBRW.US,D,20180129,000000,0.1,0.1,0.1,0.1,3200,0
+OXBRW.US,D,20180131,000000,0.065,0.1,0.065,0.1,1300,0
+OXBRW.US,D,20180202,000000,0.1,0.13,0.1,0.13,3800,0
+OXBRW.US,D,20180205,000000,0.13,0.1565,0.091,0.1565,5494,0
+OXBRW.US,D,20180206,000000,0.17,0.17,0.15,0.17,4712,0
+OXBRW.US,D,20180207,000000,0.11,0.11,0.11,0.11,1500,0
+OXBRW.US,D,20180208,000000,0.19,0.19,0.13,0.1301,7000,0
+OXBRW.US,D,20180209,000000,0.1,0.1,0.0912,0.0912,7200,0
+OXBRW.US,D,20180214,000000,0.105,0.105,0.0951,0.0951,3606,0
+OXBRW.US,D,20180221,000000,0.1,0.1,0.08,0.08,2111,0
+OXBRW.US,D,20180222,000000,0.08,0.09,0.08,0.09,300,0
+OXBRW.US,D,20180227,000000,0.071,0.09,0.07,0.0701,10500,0
+OXBRW.US,D,20180307,000000,0.091,0.18,0.091,0.1,32369,0
+OXBRW.US,D,20180308,000000,0.0999,0.1,0.07,0.0701,13200,0
+OXBRW.US,D,20180309,000000,0.0911,0.11,0.0911,0.1099,2137,0
+OXBRW.US,D,20180312,000000,0.13,0.18,0.13,0.13,9000,0
+OXBRW.US,D,20180313,000000,0.09,0.09,0.09,0.09,1630,0
+OXBRW.US,D,20180315,000000,0.08,0.08,0.08,0.08,820,0
+OXBRW.US,D,20180316,000000,0.081,0.09,0.081,0.09,1100,0
+OXBRW.US,D,20180321,000000,0.07,0.07,0.0671,0.0671,1750,0
+OXBRW.US,D,20180322,000000,0.07,0.07,0.0671,0.0671,2300,0
+OXBRW.US,D,20180405,000000,0.0671,0.0671,0.0671,0.0671,1500,0
+OXBRW.US,D,20180406,000000,0.0831,0.0831,0.0671,0.0675,13555,0
+OXBRW.US,D,20180413,000000,0.07,0.07,0.065,0.065,7902,0
+OXBRW.US,D,20180416,000000,0.065,0.065,0.065,0.065,314,0
+OXBRW.US,D,20180418,000000,0.0699,0.07,0.0699,0.07,4000,0
+OXBRW.US,D,20180419,000000,0.07,0.07,0.07,0.07,150,0
+OXBRW.US,D,20180420,000000,0.0671,0.0676,0.0671,0.0676,10453,0
+OXBRW.US,D,20180424,000000,0.065,0.065,0.0609,0.0627,1000,0
+OXBRW.US,D,20180430,000000,0.0675,0.0675,0.0627,0.0631,6256,0
+OXBRW.US,D,20180504,000000,0.0627,0.0627,0.0627,0.0627,400,0
+OXBRW.US,D,20180507,000000,0.066839,0.0675,0.066839,0.0675,5080,0
+OXBRW.US,D,20180509,000000,0.0609,0.0623,0.0608,0.0609,6415,0
+OXBRW.US,D,20180510,000000,0.0675,0.07,0.0675,0.069263,5100,0
+OXBRW.US,D,20180511,000000,0.07,0.07,0.07,0.07,2075,0
+OXBRW.US,D,20180514,000000,0.0627,0.0627,0.0608,0.0608,6500,0
+OXBRW.US,D,20180516,000000,0.068539,0.07,0.068539,0.07,2500,0
+OXBRW.US,D,20180517,000000,0.07,0.07,0.07,0.07,2529,0
+OXBRW.US,D,20180529,000000,0.0627,0.0628,0.05,0.05,11000,0
+OXBRW.US,D,20180604,000000,0.051,0.051,0.05,0.05,2000,0
+OXBRW.US,D,20180606,000000,0.0426,0.0426,0.0426,0.0426,1000,0
+OXBRW.US,D,20180607,000000,0.0627,0.0627,0.0627,0.0627,2500,0
+OXBRW.US,D,20180608,000000,0.0627,0.0629,0.0627,0.0629,2400,0
+OXBRW.US,D,20180611,000000,0.0991,0.0991,0.0991,0.0991,790,0
+OXBRW.US,D,20180612,000000,0.0994,0.0994,0.0208,0.0748,6510,0
+OXBRW.US,D,20180618,000000,0.0627,0.0739,0.0627,0.0627,2000,0
+OXBRW.US,D,20180620,000000,0.0994,0.0994,0.0524,0.0525,1900,0
+OXBRW.US,D,20180621,000000,0.051,0.051,0.051,0.051,5200,0
+OXBRW.US,D,20180629,000000,0.0994,0.0994,0.06,0.06,8500,0
+OXBRW.US,D,20180702,000000,0.098,0.098,0.098,0.098,100,0
+OXBRW.US,D,20180709,000000,0.098,0.098,0.03,0.0816,4700,0
+OXBRW.US,D,20180710,000000,0.0872,0.0872,0.0872,0.0872,5000,0
+OXBRW.US,D,20180716,000000,0.071,0.071,0.071,0.071,100,0
+OXBRW.US,D,20180718,000000,0.098,0.098,0.0979,0.0979,1150,0
+OXBRW.US,D,20180724,000000,0.021,0.097,0.0208,0.097,2140,0
+OXBRW.US,D,20180730,000000,0.04,0.0782,0.04,0.0782,3180,0
+OXBRW.US,D,20180803,000000,0.096,0.096,0.096,0.096,1000,0
+OXBRW.US,D,20180808,000000,0.0968,0.0968,0.096,0.0968,2000,0
+OXBRW.US,D,20180810,000000,0.0678,0.0678,0.0678,0.0678,500,0
+OXBRW.US,D,20180813,000000,0.096,0.096,0.0959,0.0959,5000,0
+OXBRW.US,D,20180815,000000,0.096,0.096,0.096,0.096,200,0
+OXBRW.US,D,20180920,000000,0.09,0.09,0.09,0.09,1000,0
+OXBRW.US,D,20180921,000000,0.09,0.09,0.0741,0.0741,1000,0
+OXBRW.US,D,20180926,000000,0.0264,0.0264,0.0264,0.0264,135,0
+OXBRW.US,D,20181001,000000,0.0993,0.0993,0.0993,0.0993,1000,0
+OXBRW.US,D,20181002,000000,0.0962,0.0962,0.09,0.09,500,0
+OXBRW.US,D,20181003,000000,0.063,0.0631,0.0535,0.0557,600,0
+OXBRW.US,D,20181018,000000,0.08,0.09,0.03,0.0773,45430,0
+OXBRW.US,D,20181019,000000,0.09,0.09,0.08,0.09,3600,0
+OXBRW.US,D,20181022,000000,0.04839,0.04839,0.03,0.03,1200,0
+OXBRW.US,D,20181026,000000,0.03,0.03,0.03,0.03,1200,0
+OXBRW.US,D,20181029,000000,0.08,0.09,0.08,0.09,3135,0
+OXBRW.US,D,20181030,000000,0.09,0.09,0.0798,0.09,8125,0
+OXBRW.US,D,20181108,000000,0.021,0.1,0.021,0.021,6500,0
+OXBRW.US,D,20181113,000000,0.0999,0.1,0.0998,0.0998,6000,0
+OXBRW.US,D,20181114,000000,0.1483,0.1483,0.09,0.09,7000,0
+OXBRW.US,D,20181119,000000,0.0214,0.0214,0.0151,0.0152,78190,0
+OXBRW.US,D,20181120,000000,0.0152,0.09,0.0152,0.0152,60000,0
+OXBRW.US,D,20181121,000000,0.0197,0.039,0.0197,0.02,231219,0
+OXBRW.US,D,20181126,000000,0.026,0.0458,0.02,0.035,84575,0
+OXBRW.US,D,20181127,000000,0.037,0.037,0.036,0.036,25150,0
+OXBRW.US,D,20181128,000000,0.04,0.04,0.0201,0.0201,11200,0
+OXBRW.US,D,20181129,000000,0.03,0.04,0.03,0.0398,56862,0
+OXBRW.US,D,20181130,000000,0.03,0.03,0.03,0.03,73330,0
+OXBRW.US,D,20181203,000000,0.028,0.038,0.0152,0.025,198565,0
+OXBRW.US,D,20181204,000000,0.0221,0.0221,0.0199,0.0199,42260,0
+OXBRW.US,D,20181206,000000,0.0153,0.0195,0.0055,0.0055,171550,0
+OXBRW.US,D,20181207,000000,0.0199,0.0199,0.0069,0.0169,147133,0
+OXBRW.US,D,20181210,000000,0.0219,0.0284,0.0122,0.018,16500,0
+OXBRW.US,D,20181211,000000,0.017,0.017,0.0119,0.0119,1500,0
+OXBRW.US,D,20181212,000000,0.02,0.02,0.0077,0.0149,25450,0
+OXBRW.US,D,20181214,000000,0.0101,0.0101,0.0101,0.0101,2000,0
+OXBRW.US,D,20181217,000000,0.01,0.01,0.0021,0.0089,79881,0
+OXBRW.US,D,20181218,000000,0.0189,0.0189,0.0045,0.0045,10700,0
+OXBRW.US,D,20181220,000000,0.01,0.01,0.0071,0.0071,6800,0
+OXBRW.US,D,20181221,000000,0.006,0.006,0.006,0.006,1500,0
+OXBRW.US,D,20181226,000000,0.0042,0.0046,0.0021,0.0046,13427,0
+OXBRW.US,D,20181227,000000,0.0059,0.0059,0.0059,0.0059,100,0
+OXBRW.US,D,20181231,000000,0.009,0.009,0.0014,0.0015,11999,0
+OXBRW.US,D,20190102,000000,0.0011,0.009,0.0011,0.009,71552,0
+OXBRW.US,D,20190103,000000,0.0179,0.018,0.0179,0.018,10100,0
+OXBRW.US,D,20190104,000000,0.01,0.01,0.0045,0.0061,21100,0
+OXBRW.US,D,20190110,000000,0.0147,0.0147,0.0145,0.0145,3000,0
+OXBRW.US,D,20190111,000000,0.015,0.015,0.01,0.01,11227,0
+OXBRW.US,D,20190114,000000,0.01,0.01,0.01,0.01,4150,0
+OXBRW.US,D,20190115,000000,0.0105,0.0105,0.0105,0.0105,300,0
+OXBRW.US,D,20190117,000000,0.0149,0.024,0.0045,0.0045,138879,0
+OXBRW.US,D,20190118,000000,0.019,0.019,0.007,0.007,5200,0
+OXBRW.US,D,20190122,000000,0.02,0.02,0.007,0.01,28200,0
+OXBRW.US,D,20190123,000000,0.0121,0.0121,0.0121,0.0121,400,0
+OXBRW.US,D,20190124,000000,0.0122,0.0122,0.0122,0.0122,14100,0
+OXBRW.US,D,20190130,000000,0.0121,0.0121,0.0121,0.0121,400,0
+OXBRW.US,D,20190204,000000,0.012,0.012,0.012,0.012,7809,0
+OXBRW.US,D,20190213,000000,0.0169,0.017,0.0168,0.017,51000,0
+OXBRW.US,D,20190214,000000,0.0121,0.0121,0.012,0.012,59937,0
+OXBRW.US,D,20190215,000000,0.012,0.012,0.012,0.012,50000,0
+OXBRW.US,D,20190221,000000,0.0121,0.0122,0.0121,0.0122,11200,0
+OXBRW.US,D,20190222,000000,0.0121,0.0121,0.012,0.012,41014,0
+OXBRW.US,D,20190301,000000,0.01,0.01,0.01,0.01,3077,0
+OXBRW.US,D,20190305,000000,0.01,0.012,0.0099,0.012,22750,0
+OXBRW.US,D,20190306,000000,0.015,0.016,0.015,0.016,39600,0
+OXBRW.US,D,20190308,000000,0.015,0.015,0.015,0.015,6400,0
+OXBRW.US,D,20190311,000000,0.007,0.013,0.0046,0.013,54936,0
+OXBRW.US,D,20190313,000000,0.012,0.012,0.0057,0.012,29900,0
+OXBRW.US,D,20190314,000000,0.016,0.04,0.01,0.025,173438,0
+OXBRW.US,D,20190315,000000,0.03,0.03,0.03,0.03,100,0
+OXBRW.US,D,20190318,000000,0.01,0.0101,0.01,0.0101,5000,0
+OXBRW.US,D,20190319,000000,0.03,0.03,0.02,0.02,27585,0
+OXBRW.US,D,20190320,000000,0.026,0.03,0.026,0.03,10562,0
+OXBRW.US,D,20190321,000000,0.033,0.033,0.02,0.03,55189,0
+OXBRW.US,D,20190322,000000,0.03,0.03,0.029999,0.03,92500,0
+OXBRW.US,D,20190325,000000,0.03,0.03,0.03,0.03,24000,0
+OXBRW.US,D,20190326,000000,0.03,0.03,0.03,0.03,6000,0
+OXBRW.US,D,20190327,000000,0.039,0.04,0.039,0.0399,4100,0
+OXBRW.US,D,20190329,000000,0.04,0.04,0.04,0.04,1100,0
+OXBRW.US,D,20190401,000000,0.03,0.0303,0.03,0.0303,27200,0
+OXBRW.US,D,20190402,000000,0.0301,0.0301,0.0301,0.0301,26219,0
+OXBRW.US,D,20190403,000000,0.0391,0.04,0.0391,0.04,30520,0
+OXBRW.US,D,20190404,000000,0.0401,0.0403,0.0401,0.0403,4000,0
+OXBRW.US,D,20190405,000000,0.0401,0.0401,0.0401,0.0401,4081,0
+OXBRW.US,D,20190411,000000,0.05,0.05,0.05,0.05,100,0
+OXBRW.US,D,20190412,000000,0.045,0.045,0.045,0.045,7825,0
+OXBRW.US,D,20190415,000000,0.04,0.04,0.04,0.04,10000,0
+OXBRW.US,D,20190416,000000,0.04,0.05,0.04,0.0498,16050,0
+OXBRW.US,D,20190417,000000,0.05,0.05,0.05,0.05,4500,0
+OXBRW.US,D,20190423,000000,0.05,0.05,0.0499,0.05,18379,0
+OXBRW.US,D,20190430,000000,0.04,0.05,0.04,0.05,18804,0
+OXBRW.US,D,20190503,000000,0.04,0.04,0.04,0.04,3000,0
+OXBRW.US,D,20190507,000000,0.04,0.04,0.04,0.04,43000,0
+OXBRW.US,D,20190517,000000,0.04,0.04,0.04,0.04,1301,0
+OXBRW.US,D,20190531,000000,0.035,0.035,0.035,0.035,4500,0
+OXBRW.US,D,20190604,000000,0.035,0.035,0.035,0.035,1000,0
+OXBRW.US,D,20190613,000000,0.021,0.021,0.021,0.021,1500,0
+OXBRW.US,D,20190625,000000,0.03,0.0746,0.03,0.0746,16214,0
+OXBRW.US,D,20190626,000000,0.07,0.07,0.07,0.07,2800,0
+OXBRW.US,D,20190701,000000,0.069,0.069,0.069,0.069,250,0
+OXBRW.US,D,20190703,000000,0.07,0.07,0.0698,0.0698,2775,0
+OXBRW.US,D,20190708,000000,0.07,0.07,0.07,0.07,300,0
+OXBRW.US,D,20190710,000000,0.068,0.068,0.0679,0.0679,10000,0
+OXBRW.US,D,20190716,000000,0.0121,0.065,0.0121,0.04,6425,0
+OXBRW.US,D,20190723,000000,0.0493,0.0493,0.0493,0.0493,400,0
+OXBRW.US,D,20190726,000000,0.0547,0.0547,0.0547,0.0547,1000,0
+OXBRW.US,D,20190730,000000,0.062,0.062,0.05984,0.062,4010,0
+OXBRW.US,D,20190731,000000,0.0434,0.04341,0.0378,0.0378,1350,0
+OXBRW.US,D,20190801,000000,0.059,0.059,0.059,0.059,1000,0
+OXBRW.US,D,20190808,000000,0.059,0.07,0.059,0.06,53562,0
+OXBRW.US,D,20190812,000000,0.03,0.03,0.03,0.03,784,0
+OXBRW.US,D,20190813,000000,0.06,0.06,0.04,0.04,14200,0
+OXBRW.US,D,20190814,000000,0.06,0.06,0.0301,0.0301,11828,0
+OXBRW.US,D,20190830,000000,0.03,0.0302,0.03,0.0302,500,0
+OXBRW.US,D,20190904,000000,0.07,0.07,0.07,0.07,3000,0
+OXBRW.US,D,20190905,000000,0.0301,0.0303,0.0301,0.0303,4000,0
+OXBRW.US,D,20190906,000000,0.0302,0.0698,0.03,0.0696,6449,0
+OXBRW.US,D,20190909,000000,0.0696,0.0696,0.0663,0.0663,4496,0
+OXBRW.US,D,20190918,000000,0.07,0.07,0.07,0.07,1000,0
+OXBRW.US,D,20190924,000000,0.0302,0.0302,0.03,0.03,44900,0
+OXBRW.US,D,20191001,000000,0.039,0.039,0.039,0.039,1000,0
+OXBRW.US,D,20191009,000000,0.068,0.07,0.0678,0.0679,1556,0
+OXBRW.US,D,20191010,000000,0.032,0.07,0.03,0.03,48026,0
+OXBRW.US,D,20191011,000000,0.0698,0.0698,0.0698,0.0698,500,0
+OXBRW.US,D,20191014,000000,0.0698,0.0698,0.0698,0.0698,1050,0
+OXBRW.US,D,20191015,000000,0.069,0.07,0.069,0.07,21645,0
+OXBRW.US,D,20191021,000000,0.0483,0.059149,0.0483,0.059149,398,0
+OXBRW.US,D,20191022,000000,0.05,0.05,0.05,0.05,100,0
+OXBRW.US,D,20191024,000000,0.069,0.069,0.05,0.05,3600,0
+OXBRW.US,D,20191029,000000,0.0697,0.0697,0.0694,0.0694,2000,0
+OXBRW.US,D,20191030,000000,0.07,0.07,0.05,0.05,7268,0
+OXBRW.US,D,20191101,000000,0.04,0.0698,0.0399,0.0698,10000,0
+OXBRW.US,D,20191104,000000,0.04,0.04,0.04,0.04,18000,0
+OXBRW.US,D,20191105,000000,0.036,0.04,0.03,0.04,53600,0
+OXBRW.US,D,20191106,000000,0.06,0.06,0.06,0.06,8000,0
+OXBRW.US,D,20191108,000000,0.042,0.042,0.03,0.03,2200,0
+OXBRW.US,D,20191111,000000,0.04,0.04,0.04,0.04,6000,0
+OXBRW.US,D,20191115,000000,0.04,0.04,0.0399,0.0399,12000,0
+OXBRW.US,D,20191118,000000,0.03,0.0394,0.03,0.0394,28172,0
+OXBRW.US,D,20191119,000000,0.03,0.03,0.025,0.025,1900,0
+OXBRW.US,D,20191122,000000,0.027885,0.03,0.021,0.021,9981,0
+OXBRW.US,D,20191125,000000,0.0273,0.0299,0.011,0.0299,37015,0
+OXBRW.US,D,20191126,000000,0.024465,0.024505,0.011,0.011,14633,0
+OXBRW.US,D,20191127,000000,0.0297,0.0299,0.0276,0.0276,4802,0
+OXBRW.US,D,20191202,000000,0.0113,0.0113,0.0113,0.0113,3010,0
+OXBRW.US,D,20191203,000000,0.02,0.024871,0.011,0.0149,18612,0
+OXBRW.US,D,20191204,000000,0.011,0.0111,0.011,0.0111,9450,0
+OXBRW.US,D,20191205,000000,0.0298,0.0298,0.011,0.011,67855,0
+OXBRW.US,D,20191206,000000,0.0111,0.0111,0.0111,0.0111,100,0
+OXBRW.US,D,20191209,000000,0.07,0.077,0.031,0.045,102859,0
+OXBRW.US,D,20191210,000000,0.0625,0.0625,0.0623,0.0623,2000,0
+OXBRW.US,D,20191211,000000,0.033194,0.033194,0.0204,0.0204,2160,0
+OXBRW.US,D,20191213,000000,0.04,0.04,0.04,0.04,1001,0
+OXBRW.US,D,20191217,000000,0.04,0.04,0.0399,0.0399,500,0
+OXBRW.US,D,20191218,000000,0.0194,0.021,0.0146,0.0209,20400,0
+OXBRW.US,D,20191219,000000,0.03,0.04,0.03,0.04,13000,0
+OXBRW.US,D,20191220,000000,0.0122,0.0123,0.0122,0.0123,202,0
+OXBRW.US,D,20191223,000000,0.016,0.016,0.0121,0.0121,6000,0
+OXBRW.US,D,20191224,000000,0.0121,0.0121,0.0121,0.0121,1630,0
+OXBRW.US,D,20191227,000000,0.02,0.02,0.0121,0.0121,3000,0
+OXBRW.US,D,20191231,000000,0.0157,0.04,0.0122,0.0122,6700,0
+OXBRW.US,D,20200102,000000,0.0399,0.0399,0.0358,0.037,3750,0
+OXBRW.US,D,20200103,000000,0.037,0.037,0.0132,0.037,11285,0
+OXBRW.US,D,20200107,000000,0.037,0.037,0.0121,0.037,22545,0
+OXBRW.US,D,20200108,000000,0.0126,0.0126,0.0126,0.0126,668,0
+OXBRW.US,D,20200109,000000,0.036,0.036,0.0128,0.0128,2631,0
+OXBRW.US,D,20200110,000000,0.0166,0.035,0.0166,0.035,2005,0
+OXBRW.US,D,20200113,000000,0.04,0.0455,0.033,0.0331,38526,0
+OXBRW.US,D,20200114,000000,0.0599,0.0599,0.0599,0.0599,224,0
+OXBRW.US,D,20200115,000000,0.0598,0.0598,0.0598,0.0598,1010,0
+OXBRW.US,D,20200116,000000,0.014,0.0598,0.014,0.0598,26500,0
+OXBRW.US,D,20200121,000000,0.0546,0.0546,0.0497,0.0498,23870,0
+OXBRW.US,D,20200122,000000,0.054,0.054,0.035,0.035,4010,0
+OXBRW.US,D,20200123,000000,0.035,0.035,0.035,0.035,1010,0
+OXBRW.US,D,20200129,000000,0.0497,0.0497,0.0201,0.0201,600,0
+OXBRW.US,D,20200130,000000,0.035,0.0449,0.02,0.0449,24965,0
+OXBRW.US,D,20200131,000000,0.044,0.044,0.044,0.044,230,0
+OXBRW.US,D,20200203,000000,0.0221,0.043,0.0221,0.0428,300,0
+OXBRW.US,D,20200204,000000,0.0323,0.0323,0.0323,0.0323,1900,0
+OXBRW.US,D,20200205,000000,0.033,0.033,0.02,0.02,1565,0
+OXBRW.US,D,20200206,000000,0.035,0.05,0.035,0.05,45771,0
+OXBRW.US,D,20200207,000000,0.05,0.5,0.0496,0.063579,164804,0
+OXBRW.US,D,20200210,000000,0.19,0.19,0.055,0.0597,32943,0
+OXBRW.US,D,20200211,000000,0.115,0.115,0.05,0.064135,29064,0
+OXBRW.US,D,20200212,000000,0.063,0.063,0.063,0.063,418,0
+OXBRW.US,D,20200213,000000,0.063,0.0756,0.0502,0.07,9265,0
+OXBRW.US,D,20200214,000000,0.0799,0.0799,0.052,0.05863,9524,0
+OXBRW.US,D,20200218,000000,0.077,0.077,0.0501,0.0501,5645,0
+OXBRW.US,D,20200219,000000,0.066,0.066,0.063,0.066,4320,0
+OXBRW.US,D,20200221,000000,0.06,0.067426,0.06,0.0601,38459,0
+OXBRW.US,D,20200224,000000,0.0751,0.0751,0.0501,0.055499,11512,0
+OXBRW.US,D,20200225,000000,0.0502,0.0502,0.05,0.05,7820,0
+OXBRW.US,D,20200302,000000,0.05,0.0503,0.05,0.0501,9862,0
+OXBRW.US,D,20200303,000000,0.0502,0.0502,0.0502,0.0502,100,0
+OXBRW.US,D,20200304,000000,0.06,0.06,0.0597,0.0597,235,0
+OXBRW.US,D,20200309,000000,0.05,0.05,0.04,0.04,4010,0
+OXBRW.US,D,20200310,000000,0.0402,0.0598,0.0402,0.0596,7420,0
+OXBRW.US,D,20200312,000000,0.04,0.0402,0.04,0.0402,600,0
+OXBRW.US,D,20200313,000000,0.0401,0.0401,0.0401,0.0401,279,0
+OXBRW.US,D,20200317,000000,0.04,0.04,0.04,0.04,2900,0
+OXBRW.US,D,20200320,000000,0.0401,0.041198,0.0401,0.041198,1378,0
+OXBRW.US,D,20200325,000000,0.0411,0.0411,0.0411,0.0411,250,0
+OXBRW.US,D,20200331,000000,0.0599,0.0599,0.04,0.04,13583,0
+OXBRW.US,D,20200407,000000,0.0598,0.0598,0.05,0.05,1245,0
+OXBRW.US,D,20200414,000000,0.0402,0.0549,0.0402,0.0546,2700,0
+OXBRW.US,D,20200415,000000,0.0401,0.0401,0.04,0.04,28780,0
+OXBRW.US,D,20200416,000000,0.0549,0.0549,0.04,0.0535,1665,0
+OXBRW.US,D,20200417,000000,0.04,0.05,0.04,0.05,1100,0
+OXBRW.US,D,20200420,000000,0.04,0.055,0.04,0.05,7179,0
+OXBRW.US,D,20200423,000000,0.0212,0.0212,0.021,0.021,500,0
+OXBRW.US,D,20200424,000000,0.0429,0.0429,0.0427,0.0427,200,0
+OXBRW.US,D,20200427,000000,0.043,0.0516,0.021,0.021,7516,0
+OXBRW.US,D,20200428,000000,0.0389,0.039,0.0384,0.0384,1869,0
+OXBRW.US,D,20200429,000000,0.049,0.049,0.049,0.049,458,0
+OXBRW.US,D,20200430,000000,0.025,0.027,0.025,0.027,2225,0
+OXBRW.US,D,20200501,000000,0.0285,0.049,0.0285,0.049,7058,0
+OXBRW.US,D,20200504,000000,0.049,0.049,0.049,0.049,260,0
+OXBRW.US,D,20200514,000000,0.0271,0.0271,0.02,0.02,2500,0
+OXBRW.US,D,20200515,000000,0.0487,0.049,0.0275,0.049,10480,0
+OXBRW.US,D,20200519,000000,0.03605,0.03605,0.036,0.036,448,0
+OXBRW.US,D,20200520,000000,0.037,0.0371,0.0365,0.0365,9912,0
+OXBRW.US,D,20200521,000000,0.0365,0.0499,0.022,0.0498,3538,0
+OXBRW.US,D,20200522,000000,0.05,0.05,0.05,0.05,2031,0
+OXBRW.US,D,20200526,000000,0.0301,0.0484,0.0301,0.0482,3200,0
+OXBRW.US,D,20200527,000000,0.0302,0.049,0.023,0.0489,8400,0
+OXBRW.US,D,20200528,000000,0.03,0.0484,0.03,0.0429,12259,0
+OXBRW.US,D,20200529,000000,0.0301,0.04,0.0301,0.04,256,0
+OXBRW.US,D,20200601,000000,0.04,0.0499,0.0312,0.0319,28219,0
+OXBRW.US,D,20200602,000000,0.0399,0.0475,0.0399,0.0475,7595,0
+OXBRW.US,D,20200603,000000,0.04,0.0499,0.04,0.0499,1525,0
+OXBRW.US,D,20200604,000000,0.0351,0.0549,0.0322,0.0549,13685,0
+OXBRW.US,D,20200605,000000,0.04,0.04,0.0375,0.04,1201,0
+OXBRW.US,D,20200608,000000,0.055,0.055,0.035,0.0489,49474,0
+OXBRW.US,D,20200609,000000,0.0489,0.055,0.0401,0.0401,17210,0
+OXBRW.US,D,20200610,000000,0.054,0.06,0.054,0.055,45627,0
+OXBRW.US,D,20200611,000000,0.0402,0.0777,0.0402,0.0501,15629,0
+OXBRW.US,D,20200612,000000,0.042,0.08,0.042,0.05,23425,0
+OXBRW.US,D,20200615,000000,0.0756,0.0756,0.0501,0.066,3012,0
+OXBRW.US,D,20200616,000000,0.0501,0.0598,0.041,0.0598,2500,0
+OXBRW.US,D,20200617,000000,0.063,0.1301,0.0626,0.0756,70694,0
+OXBRW.US,D,20200618,000000,0.0756,0.0756,0.0601,0.0601,25103,0
+OXBRW.US,D,20200619,000000,0.055,0.19,0.05,0.084599,431572,0
+OXBRW.US,D,20200622,000000,0.08,0.0999,0.06,0.09,45183,0
+OXBRW.US,D,20200623,000000,0.062902,0.062902,0.0497,0.06,103705,0
+OXBRW.US,D,20200624,000000,0.0741,0.0741,0.065,0.065,5850,0
+OXBRW.US,D,20200625,000000,0.07,0.07,0.07,0.07,550,0
+OXBRW.US,D,20200626,000000,0.0688,0.0698,0.0501,0.0698,7399,0
+OXBRW.US,D,20200629,000000,0.0551,0.0551,0.0551,0.0551,493,0
+OXBRW.US,D,20200630,000000,0.0701,0.0858,0.06505,0.0849,111786,0
+OXBRW.US,D,20200701,000000,0.07,0.0849,0.0657,0.0849,2408,0
+OXBRW.US,D,20200702,000000,0.088,0.088,0.0657,0.0864,300,0
+OXBRW.US,D,20200706,000000,0.08,0.08,0.08,0.08,989,0
+OXBRW.US,D,20200707,000000,0.08,0.08,0.0602,0.0799,10775,0
+OXBRW.US,D,20200710,000000,0.0603,0.0603,0.0577,0.0577,27484,0
+OXBRW.US,D,20200713,000000,0.0735,0.0735,0.0689,0.0689,3380,0
+OXBRW.US,D,20200714,000000,0.0688,0.0688,0.0688,0.0688,735,0
+OXBRW.US,D,20200717,000000,0.0577,0.0641,0.0551,0.0551,16495,0
+OXBRW.US,D,20200720,000000,0.059,0.059,0.05,0.0525,29815,0
+OXBRW.US,D,20200721,000000,0.051,0.0572,0.041,0.0549,88002,0
+OXBRW.US,D,20200722,000000,0.059,0.06,0.0513,0.0513,4844,0
+OXBRW.US,D,20200723,000000,0.0511,0.053,0.047499,0.053,28300,0
+OXBRW.US,D,20200724,000000,0.06,0.065,0.041,0.0554,7481,0
+OXBRW.US,D,20200727,000000,0.046258,0.0555,0.046258,0.0555,7800,0
+OXBRW.US,D,20200729,000000,0.051,0.051,0.0507,0.0507,995,0
+OXBRW.US,D,20200730,000000,0.05,0.05,0.046549,0.0499,6469,0
+OXBRW.US,D,20200731,000000,0.05,0.07,0.041,0.050101,29490,0
+OXBRW.US,D,20200803,000000,0.0699,0.0699,0.041,0.0433,22202,0
+OXBRW.US,D,20200804,000000,0.0592,0.06,0.0592,0.0592,3207,0
+OXBRW.US,D,20200805,000000,0.0587,0.0587,0.050101,0.0503,9772,0
+OXBRW.US,D,20200806,000000,0.0588,0.0588,0.042,0.0588,5925,0
+OXBRW.US,D,20200807,000000,0.0589,0.0589,0.0441,0.0549,3100,0
+OXBRW.US,D,20200810,000000,0.055,0.055,0.045,0.0547,108237,0
+OXBRW.US,D,20200811,000000,0.0602,0.55,0.0602,0.1759,2578406,0
+OXBRW.US,D,20200812,000000,0.1141,0.1921,0.1,0.1665,815481,0
+OXBRW.US,D,20200813,000000,0.1109,0.18,0.052,0.0672,680053,0
+OXBRW.US,D,20200814,000000,0.1048,0.4,0.0672,0.169,2884703,0
+OXBRW.US,D,20200817,000000,0.26,0.33,0.1601,0.1901,1349166,0
+OXBRW.US,D,20200818,000000,0.23,0.35,0.1604,0.225001,1425892,0
+OXBRW.US,D,20200819,000000,0.22,0.24,0.135,0.1697,1015941,0
+OXBRW.US,D,20200820,000000,0.1799,0.1799,0.105,0.1245,628602,0
+OXBRW.US,D,20200821,000000,0.17,0.17,0.0875,0.1125,838690,0
+OXBRW.US,D,20200824,000000,0.13,0.13,0.0999,0.101,505669,0
+OXBRW.US,D,20200825,000000,0.102,0.1099,0.1011,0.10205,37029,0
+OXBRW.US,D,20200826,000000,0.1012,0.1088,0.08,0.0898,192446,0
+OXBRW.US,D,20200827,000000,0.1,0.1499,0.1,0.12,586000,0
+OXBRW.US,D,20200828,000000,0.12,0.12,0.1011,0.1045,403560,0
+OXBRW.US,D,20200831,000000,0.135,0.135,0.0911,0.1039,140694,0
+OXBRW.US,D,20200901,000000,0.0899,0.115,0.0899,0.1017,45767,0
+OXBRW.US,D,20200902,000000,0.091301,0.1,0.0901,0.0913,103389,0
+OXBRW.US,D,20200903,000000,0.0902,0.0949,0.0901,0.0916,46986,0
+OXBRW.US,D,20200904,000000,0.0949,0.0949,0.091,0.092,6210,0
+OXBRW.US,D,20200908,000000,0.0945,0.094899,0.0851,0.0882,39187,0
+OXBRW.US,D,20200909,000000,0.091501,0.0945,0.0881,0.092999,30496,0
+OXBRW.US,D,20200910,000000,0.0881,0.1,0.08,0.0936,149808,0
+OXBRW.US,D,20200911,000000,0.088301,0.09,0.0701,0.0855,43876,0
+OXBRW.US,D,20200914,000000,0.083001,0.0931,0.0751,0.08,125999,0
+OXBRW.US,D,20200915,000000,0.0852,0.0889,0.0791,0.0791,1794,0
+OXBRW.US,D,20200916,000000,0.0791,0.0863,0.079,0.07998,32372,0
+OXBRW.US,D,20200917,000000,0.0791,0.12,0.0791,0.0855,155761,0
+OXBRW.US,D,20200918,000000,0.114,0.114,0.081,0.085,71836,0
+OXBRW.US,D,20200921,000000,0.0859,0.105,0.0852,0.0857,96520,0
+OXBRW.US,D,20200922,000000,0.0996,0.0996,0.086416,0.086416,6509,0
+OXBRW.US,D,20200923,000000,0.0883,0.0998,0.085,0.0855,35767,0
+OXBRW.US,D,20200924,000000,0.085,0.085,0.0752,0.0801,71043,0
+OXBRW.US,D,20200925,000000,0.081,0.091,0.081,0.085,30083,0
+OXBRW.US,D,20200928,000000,0.12,0.56,0.1056,0.1458,10144517,0
+OXBRW.US,D,20200929,000000,0.1378,0.1378,0.101,0.104,776148,0
+OXBRW.US,D,20200930,000000,0.1096,0.115,0.09,0.0975,292066,0
+OXBRW.US,D,20201001,000000,0.0989,0.147,0.0924,0.1103,1045622,0
+OXBRW.US,D,20201002,000000,0.109,0.112349,0.1,0.1054,127184,0
+OXBRW.US,D,20201005,000000,0.1005,0.11,0.1005,0.1087,41823,0
+OXBRW.US,D,20201006,000000,0.1295,0.1295,0.1025,0.111,299807,0
+OXBRW.US,D,20201007,000000,0.1008,0.1192,0.1008,0.1064,101260,0
+OXBRW.US,D,20201008,000000,0.1099,0.19,0.1062,0.1344,2490820,0
+OXBRW.US,D,20201009,000000,0.1279,0.128,0.1113,0.1249,491186,0
+OXBRW.US,D,20201012,000000,0.12,0.125,0.115,0.117,111423,0
+OXBRW.US,D,20201013,000000,0.12,0.12,0.1155,0.11722,50579,0
+OXBRW.US,D,20201014,000000,0.1199,0.12,0.1156,0.1156,74956,0
+OXBRW.US,D,20201015,000000,0.1155,0.1199,0.11,0.1196,117305,0
+OXBRW.US,D,20201016,000000,0.11,0.1195,0.11,0.1124,83653,0
+OXBRW.US,D,20201019,000000,0.119599,0.119599,0.11,0.117399,62846,0
+OXBRW.US,D,20201020,000000,0.11,0.1175,0.1012,0.1135,101617,0
+OXBRW.US,D,20201021,000000,0.11,0.11,0.1,0.1,209899,0
+OXBRW.US,D,20201022,000000,0.105101,0.118,0.1012,0.1013,193826,0
+OXBRW.US,D,20201023,000000,0.105,0.11,0.1013,0.105751,31135,0
+OXBRW.US,D,20201026,000000,0.1015,0.105,0.1003,0.1003,18414,0
+OXBRW.US,D,20201027,000000,0.1004,0.135,0.1,0.1014,378469,0
+OXBRW.US,D,20201028,000000,0.1096,0.11,0.1001,0.105,136408,0
+OXBRW.US,D,20201029,000000,0.1001,0.1092,0.1,0.1,46646,0
+OXBRW.US,D,20201030,000000,0.1006,0.1091,0.0925,0.0998,85257,0
+OXBRW.US,D,20201102,000000,0.0902,0.1095,0.0902,0.0928,30212,0
+OXBRW.US,D,20201103,000000,0.0954,0.105,0.095,0.1019,54274,0
+OXBRW.US,D,20201104,000000,0.105,0.105,0.0963,0.101,28416,0
+OXBRW.US,D,20201105,000000,0.099,0.105,0.095,0.1001,43801,0
+OXBRW.US,D,20201106,000000,0.1,0.1024,0.0905,0.090701,39265,0
+OXBRW.US,D,20201109,000000,0.1,0.1088,0.0954,0.1,62994,0
+OXBRW.US,D,20201110,000000,0.0995,0.119,0.09,0.1088,207140,0
+OXBRW.US,D,20201111,000000,0.0955,0.11,0.0955,0.1056,135515,0
+OXBRW.US,D,20201112,000000,0.1,0.1099,0.1,0.1089,48115,0
+OXBRW.US,D,20201113,000000,0.093,0.1089,0.093,0.103,30450,0
+OXBRW.US,D,20201116,000000,0.1001,0.1097,0.1001,0.101,64738,0
+OXBRW.US,D,20201117,000000,0.101,0.108,0.101,0.1012,38168,0
+OXBRW.US,D,20201118,000000,0.1025,0.1025,0.101,0.101,67580,0
+OXBRW.US,D,20201119,000000,0.1001,0.1036,0.1001,0.101,21237,0
+OXBRW.US,D,20201120,000000,0.1011,0.104,0.0952,0.1009,101375,0
+OXBRW.US,D,20201123,000000,0.1001,0.1043,0.1001,0.1012,10512,0
+OXBRW.US,D,20201124,000000,0.1012,0.1031,0.0916,0.0999,38380,0
+OXBRW.US,D,20201125,000000,0.1,0.1095,0.1,0.100201,19277,0
+OXBRW.US,D,20201127,000000,0.091601,0.103204,0.091601,0.09301,6387,0
+OXBRW.US,D,20201130,000000,0.11,0.11,0.0916,0.0932,62468,0
+OXBRW.US,D,20201201,000000,0.1017,0.105,0.094,0.0951,13042,0
+OXBRW.US,D,20201202,000000,0.099799,0.103,0.095,0.095,24958,0
+OXBRW.US,D,20201203,000000,0.102,0.102,0.095,0.1,19380,0
+OXBRW.US,D,20201204,000000,0.1,0.1084,0.093,0.0949,164897,0
+OXBRW.US,D,20201207,000000,0.102,0.119,0.0931,0.095,216458,0
+OXBRW.US,D,20201208,000000,0.1,0.1,0.095,0.098899,31076,0
+OXBRW.US,D,20201209,000000,0.0962,0.0962,0.096,0.0962,10500,0
+OXBRW.US,D,20201210,000000,0.095,0.0967,0.0907,0.0967,6465,0
+OXBRW.US,D,20201211,000000,0.0934,0.096599,0.0904,0.091,51044,0
+OXBRW.US,D,20201214,000000,0.0978,0.098,0.091,0.0912,12331,0
+OXBRW.US,D,20201215,000000,0.0923,0.1068,0.092,0.0921,13210,0
+OXBRW.US,D,20201216,000000,0.105,0.105,0.0912,0.1001,28281,0
+OXBRW.US,D,20201217,000000,0.1,0.1001,0.0922,0.0998,13733,0
+OXBRW.US,D,20201218,000000,0.0996,0.0998,0.0912,0.0913,23659,0
+OXBRW.US,D,20201221,000000,0.1,0.105,0.0915,0.0921,51970,0
+OXBRW.US,D,20201222,000000,0.092,0.096,0.092,0.096,13035,0
+OXBRW.US,D,20201223,000000,0.095,0.1,0.0916,0.0944,29161,0
+OXBRW.US,D,20201224,000000,0.097,0.1048,0.0917,0.0917,52300,0
+OXBRW.US,D,20201228,000000,0.0982,0.1048,0.0888,0.0894,107618,0
+OXBRW.US,D,20201229,000000,0.0939,0.19,0.0924,0.140076,3351098,0
+OXBRW.US,D,20201230,000000,0.1273,0.1273,0.1,0.1149,451096,0
+OXBRW.US,D,20201231,000000,0.1198,0.119899,0.107766,0.1078,131492,0
+OXBRW.US,D,20210104,000000,0.1199,0.12,0.11,0.11,184480,0
+OXBRW.US,D,20210105,000000,0.1175,0.1282,0.1104,0.1138,121078,0
+OXBRW.US,D,20210106,000000,0.114,0.1282,0.112,0.1243,416485,0
+OXBRW.US,D,20210107,000000,0.1311,0.1325,0.12,0.120401,193173,0
+OXBRW.US,D,20210108,000000,0.12,0.165,0.115,0.1409,386208,0
+OXBRW.US,D,20210111,000000,0.155,0.155,0.1202,0.1401,91170,0
+OXBRW.US,D,20210112,000000,0.149,0.15,0.1203,0.127101,77807,0
+OXBRW.US,D,20210113,000000,0.1481,0.1481,0.142,0.1456,91628,0
+OXBRW.US,D,20210114,000000,0.149899,0.15,0.1302,0.148,264158,0
+OXBRW.US,D,20210115,000000,0.15,0.19,0.135,0.1572,441216,0
+OXBRW.US,D,20210119,000000,0.165,0.19,0.15,0.16,346062,0
+OXBRW.US,D,20210120,000000,0.16,0.184399,0.1553,0.1553,126624,0
+OXBRW.US,D,20210121,000000,0.162701,0.162701,0.14,0.152399,50289,0
+OXBRW.US,D,20210122,000000,0.1577,0.16,0.142,0.1592,30175,0
+OXBRW.US,D,20210125,000000,0.19,0.19,0.1306,0.1409,216783,0
+OXBRW.US,D,20210126,000000,0.156,0.3384,0.156,0.212499,3496612,0
+OXBRW.US,D,20210127,000000,0.2207,0.39,0.2202,0.2978,1490764,0
+OXBRW.US,D,20210128,000000,0.277,0.290099,0.2,0.2024,500105,0
+OXBRW.US,D,20210129,000000,0.2201,0.26,0.21,0.21,488590,0
+OXBRW.US,D,20210201,000000,0.2155,0.25,0.2129,0.217,705303,0
+OXBRW.US,D,20210202,000000,0.2498,0.2499,0.21,0.2348,134863,0
+OXBRW.US,D,20210203,000000,0.235,0.247,0.217499,0.244899,95716,0
+OXBRW.US,D,20210204,000000,0.25,0.2698,0.19,0.226,231515,0
+OXBRW.US,D,20210205,000000,0.2488,0.27,0.2,0.2349,128620,0
+OXBRW.US,D,20210208,000000,0.2396,0.248799,0.21,0.234436,68082,0
+OXBRW.US,D,20210209,000000,0.2301,0.269899,0.22,0.237055,104091,0
+OXBRW.US,D,20210210,000000,0.235,0.2425,0.2,0.2101,297292,0
+OXBRW.US,D,20210211,000000,0.23,0.23,0.2002,0.206,177298,0
+OXBRW.US,D,20210212,000000,0.2061,0.227,0.2061,0.22,64369,0
+OXBRW.US,D,20210216,000000,0.24,0.242399,0.206701,0.2281,42457,0
+OXBRW.US,D,20210217,000000,0.22,0.231733,0.2158,0.2295,74718,0
+OXBRW.US,D,20210218,000000,0.2289,0.2295,0.2066,0.209782,60965,0
+OXBRW.US,D,20210219,000000,0.22,0.2277,0.1902,0.208899,119430,0
+OXBRW.US,D,20210222,000000,0.1999,0.2097,0.1827,0.1889,113986,0
+OXBRW.US,D,20210223,000000,0.1801,0.20479,0.1752,0.1878,161400,0
+OXBRW.US,D,20210224,000000,0.191,0.199799,0.1626,0.186101,79254,0
+OXBRW.US,D,20210225,000000,0.1949,0.1997,0.175001,0.1898,15745,0
+OXBRW.US,D,20210226,000000,0.17,0.1815,0.1556,0.1564,122472,0
+OXBRW.US,D,20210301,000000,0.1755,0.1755,0.16,0.1745,26082,0
+OXBRW.US,D,20210302,000000,0.1782,0.18,0.165743,0.1715,50826,0
+OXBRW.US,D,20210303,000000,0.1661,0.19,0.1502,0.1563,52783,0
+OXBRW.US,D,20210304,000000,0.1565,0.1776,0.1503,0.169,90440,0
+OXBRW.US,D,20210305,000000,0.17,0.1789,0.15,0.16,28823,0
+OXBRW.US,D,20210308,000000,0.16,0.16,0.1401,0.1482,23853,0
+OXBRW.US,D,20210309,000000,0.151,0.16,0.1421,0.157,55369,0
+OXBRW.US,D,20210310,000000,0.21,0.21,0.155,0.1604,14863,0
+OXBRW.US,D,20210311,000000,0.152,0.18,0.152,0.1701,36661,0
+OXBRW.US,D,20210312,000000,0.1836,0.2184,0.1725,0.2,503903,0
+OXBRW.US,D,20210315,000000,0.25,0.25,0.2006,0.239,84660,0
+OXBRW.US,D,20210316,000000,0.24,0.24,0.21,0.2225,55838,0
+OXBRW.US,D,20210317,000000,0.21,0.22,0.200101,0.21,27339,0
+OXBRW.US,D,20210318,000000,0.2,0.22,0.191,0.2001,87425,0
+OXBRW.US,D,20210319,000000,0.2,0.21,0.1814,0.2,41307,0
+OXBRW.US,D,20210322,000000,0.181,0.2055,0.181,0.20025,29600,0
+OXBRW.US,D,20210323,000000,0.180201,0.2286,0.180201,0.22,125783,0
+OXBRW.US,D,20210324,000000,0.21,0.219899,0.1895,0.1952,7599,0
+OXBRW.US,D,20210325,000000,0.1952,0.2082,0.181,0.2082,57083,0
+OXBRW.US,D,20210326,000000,0.2096,0.24,0.1904,0.205,45110,0
+OXBRW.US,D,20210329,000000,0.1901,0.2085,0.1901,0.2,21800,0
+OXBRW.US,D,20210330,000000,0.224,0.224,0.2,0.2,4928,0
+OXBRW.US,D,20210331,000000,0.2,0.224,0.192601,0.193708,8621,0
+OXBRW.US,D,20210401,000000,0.1925,0.2188,0.1925,0.2149,24165,0
+OXBRW.US,D,20210405,000000,0.224,0.2325,0.1951,0.195201,88680,0
+OXBRW.US,D,20210406,000000,0.2199,0.245,0.2033,0.2034,109516,0
+OXBRW.US,D,20210407,000000,0.215,0.220101,0.1961,0.1961,22768,0
+OXBRW.US,D,20210408,000000,0.2143,0.2143,0.1851,0.2141,50556,0
+OXBRW.US,D,20210409,000000,0.1869,0.203651,0.18,0.184,37917,0
+OXBRW.US,D,20210412,000000,0.1998,0.1998,0.18,0.19,7860,0
+OXBRW.US,D,20210413,000000,0.18,0.19,0.1701,0.1702,29561,0
+OXBRW.US,D,20210414,000000,0.21,0.21,0.17,0.17,48988,0
+OXBRW.US,D,20210415,000000,0.162,0.17,0.1502,0.17,17614,0
+OXBRW.US,D,20210416,000000,0.1605,0.1655,0.151,0.1525,11700,0
+OXBRW.US,D,20210419,000000,0.1525,0.159249,0.105,0.1211,80381,0
+OXBRW.US,D,20210420,000000,0.1793,0.1793,0.1257,0.14,30872,0
+OXBRW.US,D,20210421,000000,0.1498,0.15,0.13,0.1448,13102,0
+OXBRW.US,D,20210422,000000,0.1594,0.1594,0.13,0.147,21123,0
+OXBRW.US,D,20210423,000000,0.159,0.1599,0.15,0.1558,16667,0
+OXBRW.US,D,20210426,000000,0.1598,0.16,0.1558,0.158479,30231,0
+OXBRW.US,D,20210427,000000,0.1387,0.16,0.1387,0.150101,10895,0
+OXBRW.US,D,20210428,000000,0.1445,0.15,0.1391,0.14495,6463,0
+OXBRW.US,D,20210429,000000,0.139,0.14825,0.139,0.14825,625,0
+OXBRW.US,D,20210430,000000,0.1326,0.1774,0.1326,0.162949,13689,0
+OXBRW.US,D,20210503,000000,0.1784,0.18,0.1311,0.1502,148180,0
+OXBRW.US,D,20210504,000000,0.175595,0.175595,0.166449,0.1733,2046,0
+OXBRW.US,D,20210505,000000,0.173,0.1799,0.13,0.16,58757,0
+OXBRW.US,D,20210506,000000,0.1413,0.1505,0.1396,0.139698,19900,0
+OXBRW.US,D,20210507,000000,0.1587,0.18,0.141,0.15,80533,0
+OXBRW.US,D,20210510,000000,0.15,0.15,0.1401,0.144501,13596,0
+OXBRW.US,D,20210511,000000,0.1685,0.1685,0.135,0.14,28667,0
+OXBRW.US,D,20210512,000000,0.1546,0.1567,0.135,0.135,24804,0
+OXBRW.US,D,20210513,000000,0.136101,0.1498,0.1165,0.1498,23257,0
+OXBRW.US,D,20210514,000000,0.1489,0.1563,0.141,0.1563,19273,0
+OXBRW.US,D,20210517,000000,0.1545,0.1563,0.146,0.146,22102,0
+OXBRW.US,D,20210518,000000,0.15,0.15,0.14,0.15,15576,0
+OXBRW.US,D,20210519,000000,0.135,0.15,0.135,0.15,10596,0
+OXBRW.US,D,20210520,000000,0.1431,0.18,0.131,0.160899,152382,0
+OXBRW.US,D,20210521,000000,0.1748,0.1748,0.1403,0.145,47497,0
+OXBRW.US,D,20210524,000000,0.16,0.16,0.14,0.157,32305,0
+OXBRW.US,D,20210525,000000,0.13,0.1505,0.13,0.149,4787,0
+OXBRW.US,D,20210526,000000,0.14,0.145,0.14,0.145,1787,0
+OXBRW.US,D,20210527,000000,0.1465,0.1465,0.14,0.142,7971,0
+OXBRW.US,D,20210528,000000,0.141101,0.141101,0.14,0.14,23007,0
+OXBRW.US,D,20210601,000000,0.15,0.1599,0.15,0.1545,41497,0
+OXBRW.US,D,20210602,000000,0.159778,0.1599,0.1489,0.149136,43321,0
+OXBRW.US,D,20210603,000000,0.150501,0.18,0.14,0.170223,117604,0
+OXBRW.US,D,20210604,000000,0.18,0.18,0.1502,0.17,38314,0
+OXBRW.US,D,20210607,000000,0.1558,0.17,0.1524,0.1651,16410,0
+OXBRW.US,D,20210608,000000,0.1551,0.18,0.15,0.168,68310,0
+OXBRW.US,D,20210609,000000,0.1769,0.18,0.1546,0.18,37255,0
+OXBRW.US,D,20210610,000000,0.18,0.18,0.1621,0.1689,30851,0
+OXBRW.US,D,20210611,000000,0.1542,0.2,0.1542,0.18,133178,0
+OXBRW.US,D,20210614,000000,0.1795,0.2,0.169,0.193,85137,0
+OXBRW.US,D,20210615,000000,0.21,0.21,0.1693,0.184449,7395,0
+OXBRW.US,D,20210616,000000,0.1702,0.2069,0.1701,0.18,13900,0
+OXBRW.US,D,20210617,000000,0.187001,0.22,0.165,0.2151,228325,0
+OXBRW.US,D,20210618,000000,0.21,0.21,0.1761,0.1799,67912,0
+OXBRW.US,D,20210621,000000,0.217,0.217,0.154,0.1766,121636,0
+OXBRW.US,D,20210622,000000,0.18,0.19,0.1642,0.180101,40957,0
+OXBRW.US,D,20210623,000000,0.1896,0.2165,0.1747,0.2165,60324,0
+OXBRW.US,D,20210624,000000,0.217,0.217,0.1703,0.2119,60125,0
+OXBRW.US,D,20210625,000000,0.181,0.2143,0.181,0.214199,5122,0
+OXBRW.US,D,20210628,000000,0.2135,0.2168,0.1818,0.186001,20863,0
+OXBRW.US,D,20210629,000000,0.1866,0.209899,0.1858,0.1867,5087,0
+OXBRW.US,D,20210630,000000,0.185301,0.2078,0.185301,0.19,7267,0
+OXBRW.US,D,20210701,000000,0.21,0.2199,0.1869,0.195,46419,0
+OXBRW.US,D,20210702,000000,0.215,0.215,0.1851,0.194899,58389,0
+OXBRW.US,D,20210706,000000,0.207829,0.219,0.191,0.203199,75313,0
+OXBRW.US,D,20210707,000000,0.19,0.200051,0.19,0.19,30343,0
+OXBRW.US,D,20210708,000000,0.1997,0.221,0.176,0.2199,152106,0
+OXBRW.US,D,20210709,000000,0.2209,0.2209,0.190201,0.208799,54146,0
+OXBRW.US,D,20210712,000000,0.22,0.2202,0.1953,0.1955,30388,0
+OXBRW.US,D,20210713,000000,0.2,0.215,0.196001,0.2011,264827,0
+OXBRW.US,D,20210714,000000,0.28,0.3394,0.1752,0.2225,1117883,0
+OXBRW.US,D,20210715,000000,0.187,0.1999,0.173499,0.1748,82922,0
+OXBRW.US,D,20210716,000000,0.177,0.2044,0.1551,0.1925,148789,0
+OXBRW.US,D,20210719,000000,0.245,0.245,0.172,0.199899,376394,0
+OXBRW.US,D,20210720,000000,0.1998,0.222,0.187,0.1871,110800,0
+OXBRW.US,D,20210721,000000,0.180001,0.2198,0.180001,0.199899,25518,0
+OXBRW.US,D,20210722,000000,0.1901,0.22,0.1802,0.21,137552,0
+OXBRW.US,D,20210723,000000,0.1999,0.1999,0.1855,0.1855,18786,0
+OXBRW.US,D,20210726,000000,0.1858,0.2,0.17,0.18,41892,0
+OXBRW.US,D,20210727,000000,0.1702,0.1885,0.1701,0.1701,23409,0
+OXBRW.US,D,20210728,000000,0.17,0.1872,0.17,0.179499,14157,0
+OXBRW.US,D,20210729,000000,0.1794,0.183,0.1705,0.1825,21661,0
+OXBRW.US,D,20210730,000000,0.19,0.19,0.18,0.185101,64141,0
+OXBRW.US,D,20210802,000000,0.1875,0.1876,0.1702,0.172601,26924,0
+OXBRW.US,D,20210803,000000,0.18,0.18,0.1717,0.1719,5011,0
+OXBRW.US,D,20210804,000000,0.1702,0.18,0.17,0.1703,37621,0
+OXBRW.US,D,20210805,000000,0.1701,0.1799,0.1701,0.1799,7600,0
+OXBRW.US,D,20210806,000000,0.17,0.1701,0.1603,0.17,3456,0
+OXBRW.US,D,20210809,000000,0.179899,0.18,0.17505,0.1778,46515,0
+OXBRW.US,D,20210810,000000,0.18,0.18,0.1603,0.1754,57964,0
+OXBRW.US,D,20210811,000000,0.1776,0.1776,0.162701,0.1772,7055,0
+OXBRW.US,D,20210812,000000,0.1756,0.1775,0.1676,0.17,28073,0
+OXBRW.US,D,20210813,000000,0.17,0.1725,0.16,0.16,67586,0
+OXBRW.US,D,20210816,000000,0.165,0.1771,0.165,0.1771,51082,0
+OXBRW.US,D,20210817,000000,0.18,0.1801,0.1735,0.1735,25886,0
+OXBRW.US,D,20210818,000000,0.165101,0.1797,0.165101,0.175051,3584,0
+OXBRW.US,D,20210819,000000,0.1702,0.1795,0.1702,0.1795,25254,0
+OXBRW.US,D,20210820,000000,0.1554,0.164699,0.14,0.159001,44852,0
+OXBRW.US,D,20210823,000000,0.1686,0.2,0.158685,0.1864,387721,0
+OXBRW.US,D,20210824,000000,0.1997,0.1997,0.1689,0.18,39653,0
+OXBRW.US,D,20210825,000000,0.1702,0.179899,0.1702,0.179899,551,0
+OXBRW.US,D,20210826,000000,0.173,0.173,0.165,0.169036,8223,0
+OXBRW.US,D,20210827,000000,0.1848,0.1848,0.1699,0.1778,22442,0
+OXBRW.US,D,20210830,000000,0.1802,0.1808,0.165,0.168001,15677,0
+OXBRW.US,D,20210831,000000,0.1775,0.1906,0.177499,0.1888,20835,0
+OXBRW.US,D,20210901,000000,0.1887,0.189582,0.1882,0.188201,4660,0
+OXBRW.US,D,20210902,000000,0.189899,0.189899,0.1799,0.18,18221,0
+OXBRW.US,D,20210903,000000,0.1797,0.1799,0.17,0.1799,14783,0
+OXBRW.US,D,20210907,000000,0.17,0.179899,0.1363,0.1651,63816,0
+OXBRW.US,D,20210908,000000,0.16,0.195,0.16,0.19,95249,0
+OXBRW.US,D,20210909,000000,0.1898,0.2099,0.1898,0.2099,103253,0
+OXBRW.US,D,20210910,000000,0.2098,0.2299,0.1902,0.1995,196068,0
+OXBRW.US,D,20210913,000000,0.1995,0.219699,0.19,0.19,18250,0
+OXBRW.US,D,20210914,000000,0.19,0.1907,0.19,0.1902,3600,0
+OXBRW.US,D,20210915,000000,0.1902,0.19495,0.1802,0.1802,10893,0
+OXBRW.US,D,20210916,000000,0.1802,0.189546,0.18,0.1802,6130,0
+OXBRW.US,D,20210917,000000,0.1702,0.189901,0.1702,0.1801,22916,0
+OXBRW.US,D,20210920,000000,0.18,0.18,0.15,0.1629,17101,0
+OXBRW.US,D,20210921,000000,0.17,0.170101,0.1501,0.17,6601,0
+OXBRW.US,D,20210922,000000,0.1694,0.169899,0.1508,0.1696,17891,0
+OXBRW.US,D,20210924,000000,0.155501,0.17,0.1554,0.156001,33077,0
+OXBRW.US,D,20210927,000000,0.1681,0.1681,0.155,0.1636,27771,0
+OXBRW.US,D,20210928,000000,0.16285,0.16285,0.1502,0.1502,8633,0
+OXBRW.US,D,20210929,000000,0.165051,0.165051,0.15,0.15,15416,0
+OXBRW.US,D,20210930,000000,0.1502,0.1649,0.1502,0.1599,18062,0
+OXBRW.US,D,20211004,000000,0.1599,0.1599,0.1501,0.1553,1764,0
+OXBRW.US,D,20211005,000000,0.1503,0.1686,0.1502,0.1554,22277,0
+OXBRW.US,D,20211007,000000,0.160201,0.160201,0.16,0.16,3556,0
+OXBRW.US,D,20211008,000000,0.1597,0.1653,0.1574,0.1653,8506,0
+OXBRW.US,D,20211011,000000,0.1699,0.18,0.1694,0.17455,30414,0
+OXBRW.US,D,20211012,000000,0.1721,0.1998,0.1721,0.1875,66750,0
+OXBRW.US,D,20211013,000000,0.161,0.195,0.161,0.185,19412,0
+OXBRW.US,D,20211014,000000,0.1898,0.1899,0.156059,0.185,11075,0
+OXBRW.US,D,20211015,000000,0.1555,0.186899,0.1555,0.186899,565,0
+OXBRW.US,D,20211018,000000,0.1557,0.17,0.1557,0.17,3389,0
+OXBRW.US,D,20211019,000000,0.1551,0.17277,0.155,0.17277,16374,0
+OXBRW.US,D,20211020,000000,0.1552,0.1879,0.1552,0.1851,23941,0
+OXBRW.US,D,20211021,000000,0.188,0.1991,0.1559,0.199,33822,0
+OXBRW.US,D,20211022,000000,0.1702,0.384,0.1702,0.29,984857,0
+OXBRW.US,D,20211025,000000,0.2981,0.3,0.1823,0.2016,306508,0
+OXBRW.US,D,20211026,000000,0.1921,0.22,0.1723,0.2134,109549,0
+OXBRW.US,D,20211027,000000,0.2016,0.2319,0.198549,0.2094,85384,0
+OXBRW.US,D,20211028,000000,0.18,0.31,0.18,0.2537,199743,0
+OXBRW.US,D,20211029,000000,0.2389,0.27,0.2029,0.2144,67753,0
+OXBRW.US,D,20211101,000000,0.215,0.2285,0.18,0.2198,448101,0
+OXBRW.US,D,20211102,000000,0.2205,0.241896,0.2205,0.2296,32228,0
+OXBRW.US,D,20211103,000000,0.2331,0.235349,0.22,0.2351,17345,0
+OXBRW.US,D,20211104,000000,0.2401,0.26,0.24,0.2599,63997,0
+OXBRW.US,D,20211105,000000,0.2549,0.2699,0.24098,0.241,47425,0
+OXBRW.US,D,20211108,000000,0.2699,0.2898,0.2502,0.2771,49586,0
+OXBRW.US,D,20211109,000000,0.28,0.29,0.2602,0.2804,29609,0
+OXBRW.US,D,20211110,000000,0.2799,0.294901,0.2625,0.278,66845,0
+OXBRW.US,D,20211111,000000,0.2911,0.2911,0.26,0.2705,17552,0
+OXBRW.US,D,20211112,000000,0.2749,0.31,0.2645,0.2645,437875,0
+OXBRW.US,D,20211115,000000,0.315,0.3598,0.27,0.2917,293131,0
+OXBRW.US,D,20211116,000000,0.29,0.305,0.27,0.27,49094,0
+OXBRW.US,D,20211117,000000,0.2775,0.3007,0.2533,0.291101,35920,0
+OXBRW.US,D,20211118,000000,0.2702,0.37,0.2702,0.3596,137448,0
+OXBRW.US,D,20211119,000000,0.3,0.3899,0.3,0.3849,84019,0
+OXBRW.US,D,20211122,000000,0.37,0.3994,0.3255,0.3603,25059,0
+OXBRW.US,D,20211123,000000,0.3451,0.3745,0.32511,0.3303,65126,0
+OXBRW.US,D,20211124,000000,0.350201,0.3968,0.3501,0.3927,80917,0
+OXBRW.US,D,20211126,000000,0.397,0.397,0.355,0.3689,21205,0
+OXBRW.US,D,20211129,000000,0.37,0.3925,0.3557,0.365201,83752,0
+OXBRW.US,D,20211130,000000,0.368,0.3711,0.35,0.3711,30669,0
+OXBRW.US,D,20211201,000000,0.3779,0.38,0.3622,0.3655,4596,0
+OXBRW.US,D,20211202,000000,0.348,0.38,0.348,0.38,38765,0
+OXBRW.US,D,20211203,000000,0.358,0.3985,0.350101,0.3936,22554,0
+OXBRW.US,D,20211206,000000,0.3551,0.5099,0.355,0.495,165103,0
+OXBRW.US,D,20211207,000000,0.459899,0.5299,0.425049,0.49,238331,0
+OXBRW.US,D,20211208,000000,0.5236,0.5236,0.46,0.48,92619,0
+OXBRW.US,D,20211209,000000,0.4887,0.81,0.46,0.600001,353724,0
+OXBRW.US,D,20211210,000000,0.65,0.65,0.550101,0.58,46218,0
+OXBRW.US,D,20211213,000000,0.6,0.6,0.5203,0.5898,79678,0
+OXBRW.US,D,20211214,000000,0.547001,0.6299,0.547001,0.600101,23513,0
+OXBRW.US,D,20211215,000000,0.6299,0.6698,0.6201,0.6698,119930,0
+OXBRW.US,D,20211216,000000,0.741,0.75,0.672,0.72,114819,0
+OXBRW.US,D,20211217,000000,0.730101,0.7749,0.7101,0.7101,58019,0
+OXBRW.US,D,20211220,000000,0.7551,0.7552,0.66,0.718401,69244,0
+OXBRW.US,D,20211221,000000,0.77,0.77,0.6999,0.7201,65952,0
+OXBRW.US,D,20211222,000000,0.699999,0.84,0.699999,0.78,302538,0
+OXBRW.US,D,20211223,000000,0.75,0.8399,0.75,0.8001,126425,0
+OXBRW.US,D,20211227,000000,0.8599,0.8799,0.819603,0.8798,114667,0
+OXBRW.US,D,20211228,000000,0.875,0.8801,0.75,0.79,167310,0
+OXBRW.US,D,20211229,000000,0.76,0.81,0.76,0.76,167404,0
+OXBRW.US,D,20211230,000000,0.608,0.782,0.541499,0.6699,211402,0
+OXBRW.US,D,20211231,000000,0.5818,0.639951,0.5818,0.5903,25552,0
+OXBRW.US,D,20220103,000000,0.5999,0.5999,0.372,0.43,651967,0
+OXBRW.US,D,20220104,000000,0.432,0.4599,0.3851,0.42,60070,0
+OXBRW.US,D,20220105,000000,0.3866,0.51,0.3851,0.4911,116067,0
+OXBRW.US,D,20220106,000000,0.4897,0.4897,0.41,0.4897,8012,0
+OXBRW.US,D,20220107,000000,0.49,0.64,0.49,0.5802,45317,0
+OXBRW.US,D,20220110,000000,0.435,0.5999,0.425,0.490101,22764,0
+OXBRW.US,D,20220111,000000,0.5,0.5299,0.425,0.4701,37479,0
+OXBRW.US,D,20220112,000000,0.4999,0.5697,0.44,0.5299,17765,0
+OXBRW.US,D,20220113,000000,0.529,0.5503,0.4706,0.539799,21589,0
+OXBRW.US,D,20220114,000000,0.55,0.63,0.4451,0.6002,139597,0
+OXBRW.US,D,20220118,000000,0.65,0.65,0.5502,0.5602,51500,0
+OXBRW.US,D,20220119,000000,0.5901,0.6,0.5001,0.6,20649,0
+OXBRW.US,D,20220120,000000,0.520101,0.615,0.520101,0.61,19075,0
+OXBRW.US,D,20220121,000000,0.5301,0.543041,0.485,0.5,28688,0
+OXBRW.US,D,20220124,000000,0.51,0.51,0.45,0.4725,81302,0
+OXBRW.US,D,20220125,000000,0.5351,0.5351,0.4802,0.5351,404,0
+OXBRW.US,D,20220126,000000,0.52,0.5364,0.4252,0.5364,18617,0
+OXBRW.US,D,20220127,000000,0.490301,0.490301,0.490301,0.490301,146,0
+OXBRW.US,D,20220128,000000,0.4801,0.6197,0.479799,0.58,28279,0
+OXBRW.US,D,20220131,000000,0.5699,0.5799,0.54,0.5799,6044,0
+OXBRW.US,D,20220201,000000,0.6,0.63,0.5665,0.62,27145,0
+OXBRW.US,D,20220203,000000,0.4804,0.59,0.4804,0.59,1848,0
+OXBRW.US,D,20220204,000000,0.55,0.55,0.52,0.52,422,0
+OXBRW.US,D,20220207,000000,0.58,0.59,0.58,0.59,699,0
+OXBRW.US,D,20220208,000000,0.500201,0.589899,0.500201,0.589899,3118,0
+OXBRW.US,D,20220209,000000,0.5897,0.5951,0.5701,0.5951,13399,0
+OXBRW.US,D,20220210,000000,0.5951,0.75,0.5951,0.6591,40919,0
+OXBRW.US,D,20220211,000000,0.5803,0.6599,0.5803,0.6599,874,0
+OXBRW.US,D,20220214,000000,0.561487,0.561487,0.561487,0.561487,291,0
+OXBRW.US,D,20220215,000000,0.7399,0.7399,0.65,0.66,22524,0
+OXBRW.US,D,20220216,000000,0.6001,0.6227,0.5703,0.5812,21474,0
+OXBRW.US,D,20220217,000000,0.6801,0.6801,0.6,0.6209,2310,0
+OXBRW.US,D,20220218,000000,0.6,0.6,0.540101,0.56,7463,0
+OXBRW.US,D,20220223,000000,0.5501,0.57495,0.55,0.57495,2494,0
+OXBRW.US,D,20220224,000000,0.5402,0.548241,0.48,0.5,27279,0
+OXBRW.US,D,20220225,000000,0.5001,0.5001,0.4801,0.4999,22005,0
+OXBRW.US,D,20220228,000000,0.500201,0.500201,0.500201,0.500201,318,0
+OXBRW.US,D,20220301,000000,0.555001,0.5849,0.5,0.5838,21287,0
+OXBRW.US,D,20220302,000000,0.5699,0.5899,0.55,0.5899,18383,0
+OXBRW.US,D,20220303,000000,0.59,0.5901,0.49,0.5811,20515,0
+OXBRW.US,D,20220304,000000,0.5501,0.570768,0.5,0.5301,23372,0
+OXBRW.US,D,20220307,000000,0.52,0.5299,0.52,0.5299,1318,0
+OXBRW.US,D,20220308,000000,0.501,0.5319,0.484949,0.5319,27309,0
+OXBRW.US,D,20220309,000000,0.5101,0.55,0.50995,0.5479,7332,0
+OXBRW.US,D,20220310,000000,0.5997,0.64,0.5186,0.57,32685,0
+OXBRW.US,D,20220311,000000,0.5201,0.61,0.5201,0.6028,21719,0
+OXBRW.US,D,20220314,000000,0.6099,0.7,0.5203,0.520401,20317,0
+OXBRW.US,D,20220315,000000,0.48,0.65,0.48,0.5301,11250,0
+OXBRW.US,D,20220317,000000,0.5699,0.65,0.55,0.64,16840,0
+OXBRW.US,D,20220318,000000,0.65,0.65,0.5901,0.639413,13753,0
+OXBRW.US,D,20220321,000000,0.6499,0.65,0.649,0.6495,14649,0
+OXBRW.US,D,20220322,000000,0.6497,0.65,0.6,0.6399,64208,0
+OXBRW.US,D,20220323,000000,0.65,0.71245,0.6349,0.6559,86628,0
+OXBRW.US,D,20220324,000000,0.72,0.7999,0.7,0.7499,56020,0
+OXBRW.US,D,20220325,000000,0.7799,0.785,0.7798,0.785,9515,0
+OXBRW.US,D,20220328,000000,0.78,0.78,0.74,0.7402,26685,0
+OXBRW.US,D,20220329,000000,0.7302,0.7302,0.7302,0.7302,344,0
+OXBRW.US,D,20220330,000000,0.760101,0.765001,0.7201,0.75,30216,0
+OXBRW.US,D,20220331,000000,0.71,0.71,0.5101,0.55,70466,0
+OXBRW.US,D,20220401,000000,0.5501,0.6269,0.4999,0.5302,28281,0
+OXBRW.US,D,20220404,000000,0.5401,0.62,0.54,0.5703,63757,0
+OXBRW.US,D,20220405,000000,0.6285,0.6299,0.533,0.5341,27369,0
+OXBRW.US,D,20220406,000000,0.54,0.5699,0.5006,0.537301,21746,0
+OXBRW.US,D,20220407,000000,0.5303,0.57,0.5303,0.5697,5618,0
+OXBRW.US,D,20220408,000000,0.599799,0.599799,0.58703,0.58703,10374,0
+OXBRW.US,D,20220411,000000,0.58,0.599799,0.5002,0.5212,25292,0
+OXBRW.US,D,20220412,000000,0.5578,0.6199,0.5577,0.6199,6870,0
+OXBRW.US,D,20220413,000000,0.52,0.5901,0.52,0.5609,20232,0
+OXBRW.US,D,20220414,000000,0.574899,0.619799,0.565,0.575,20881,0
+OXBRW.US,D,20220418,000000,0.58,0.58,0.56,0.56,12155,0
+OXBRW.US,D,20220419,000000,0.5251,0.56,0.5251,0.56,17620,0
+OXBRW.US,D,20220421,000000,0.5599,0.56,0.4803,0.514649,27474,0
+OXBRW.US,D,20220422,000000,0.48,0.49,0.48,0.49,1749,0
+OXBRW.US,D,20220425,000000,0.5,0.5,0.48,0.4907,6756,0
+OXBRW.US,D,20220428,000000,0.4802,0.4802,0.4802,0.4802,292,0
+OXBRW.US,D,20220429,000000,0.52,0.5203,0.52,0.5203,1025,0
+OXBRW.US,D,20220503,000000,0.4803,0.4899,0.47,0.4702,13028,0
+OXBRW.US,D,20220504,000000,0.47,0.47,0.46,0.46,7129,0
+OXBRW.US,D,20220505,000000,0.480101,0.49,0.4601,0.47505,11985,0
+OXBRW.US,D,20220506,000000,0.49,0.49,0.4601,0.4601,18905,0
+OXBRW.US,D,20220509,000000,0.47505,0.47505,0.4601,0.4603,11287,0
+OXBRW.US,D,20220510,000000,0.4601,0.460498,0.4601,0.4602,1833,0
+OXBRW.US,D,20220511,000000,0.4898,0.5617,0.4888,0.4888,14386,0
+OXBRW.US,D,20220513,000000,0.4791,0.4791,0.4395,0.4402,19571,0
+OXBRW.US,D,20220516,000000,0.4001,0.4011,0.3903,0.3913,2033,0
+OXBRW.US,D,20220517,000000,0.4601,0.5,0.4106,0.4107,13038,0
+OXBRW.US,D,20220519,000000,0.4709,0.4709,0.4401,0.4401,897,0
+OXBRW.US,D,20220520,000000,0.43,0.43,0.43,0.43,6525,0
+OXBRW.US,D,20220523,000000,0.42,0.48,0.4103,0.48,2350,0
+OXBRW.US,D,20220524,000000,0.4807,0.5205,0.4103,0.4103,2950,0
+OXBRW.US,D,20220526,000000,0.429528,0.429528,0.4203,0.4203,323,0
+OXBRW.US,D,20220527,000000,0.44005,0.449899,0.410101,0.4248,4055,0
+OXBRW.US,D,20220531,000000,0.41,0.42,0.4001,0.41,14281,0
+OXBRW.US,D,20220601,000000,0.47,0.47,0.4288,0.4501,2685,0
+OXBRW.US,D,20220603,000000,0.44,0.44,0.44,0.44,340,0
+OXBRW.US,D,20220606,000000,0.485,0.485,0.4303,0.46,5356,0
+OXBRW.US,D,20220607,000000,0.46,0.46,0.4297,0.4297,2200,0
+OXBRW.US,D,20220609,000000,0.4197,0.432748,0.2926,0.3,52468,0
+OXBRW.US,D,20220610,000000,0.44,0.44,0.3138,0.37,63450,0
+OXBRW.US,D,20220613,000000,0.4,0.404591,0.3001,0.3001,24111,0
+OXBRW.US,D,20220614,000000,0.3934,0.3999,0.3437,0.3437,33015,0
+OXBRW.US,D,20220615,000000,0.35,0.38,0.3499,0.3499,1742,0
+OXBRW.US,D,20220616,000000,0.37,0.45,0.37,0.3999,9567,0
+OXBRW.US,D,20220617,000000,0.3998,0.3998,0.34,0.3401,3483,0
+OXBRW.US,D,20220621,000000,0.4299,0.45,0.35,0.3944,12352,0
+OXBRW.US,D,20220622,000000,0.3502,0.3502,0.319501,0.319501,6513,0
+OXBRW.US,D,20220624,000000,0.3499,0.3499,0.3497,0.3497,4940,0
+OXBRW.US,D,20220627,000000,0.3202,0.33,0.3,0.33,9915,0
+OXBRW.US,D,20220628,000000,0.3,0.31,0.201,0.26,27411,0
+OXBRW.US,D,20220629,000000,0.351051,0.351051,0.351051,0.351051,503,0
+OXBRW.US,D,20220705,000000,0.31,0.31,0.31,0.31,253,0
+OXBRW.US,D,20220706,000000,0.29,0.3001,0.25,0.25,43900,0
+OXBRW.US,D,20220707,000000,0.2505,0.2506,0.22076,0.2211,30265,0
+OXBRW.US,D,20220708,000000,0.23,0.23,0.2213,0.2298,25035,0
+OXBRW.US,D,20220711,000000,0.23,0.23,0.229899,0.229899,8796,0
+OXBRW.US,D,20220712,000000,0.2299,0.23,0.2295,0.2299,43550,0
+OXBRW.US,D,20220713,000000,0.229899,0.23,0.229783,0.23,9265,0
+OXBRW.US,D,20220714,000000,0.23,0.23,0.2299,0.23,46175,0
+OXBRW.US,D,20220715,000000,0.23,0.23,0.2213,0.2214,27400,0
+OXBRW.US,D,20220720,000000,0.2299,0.23,0.2299,0.23,26957,0
+OXBRW.US,D,20220721,000000,0.23,0.23,0.2289,0.23,56901,0
+OXBRW.US,D,20220722,000000,0.2213,0.2214,0.2107,0.2107,4276,0
+OXBRW.US,D,20220726,000000,0.19,0.23,0.19,0.23,9342,0
+OXBRW.US,D,20220727,000000,0.23,0.23,0.23,0.23,6417,0
+OXBRW.US,D,20220728,000000,0.23,0.23,0.23,0.23,467,0
+OXBRW.US,D,20220729,000000,0.2001,0.2001,0.2,0.2,825,0
+OXBRW.US,D,20220801,000000,0.23,0.23,0.23,0.23,928,0
+OXBRW.US,D,20220802,000000,0.2,0.2,0.2,0.2,2361,0
+OXBRW.US,D,20220808,000000,0.225,0.23,0.225,0.2299,13189,0
+OXBRW.US,D,20220810,000000,0.2,0.23,0.2,0.23,10112,0
+OXBRW.US,D,20220811,000000,0.2299,0.23,0.2299,0.229929,11500,0
+OXBRW.US,D,20220812,000000,0.23,0.23,0.23,0.23,6570,0
+OXBRW.US,D,20220815,000000,0.23,0.23,0.23,0.23,5055,0
+OXBRW.US,D,20220818,000000,0.21,0.21,0.2,0.200731,8543,0
+OXBRW.US,D,20220825,000000,0.2007,0.2007,0.2007,0.2007,100,0
+OXBRW.US,D,20220826,000000,0.2002,0.2002,0.2002,0.2002,807,0
+OXBRW.US,D,20220901,000000,0.23,0.23,0.23,0.23,419,0
+OXBRW.US,D,20220902,000000,0.20021,0.20021,0.2002,0.20021,2224,0
+OXBRW.US,D,20220906,000000,0.2293,0.23,0.2003,0.2003,3111,0
+OXBRW.US,D,20220908,000000,0.2004,0.21,0.2002,0.2002,4956,0
+OXBRW.US,D,20220909,000000,0.2054,0.2296,0.1165,0.2194,13278,0
+OXBRW.US,D,20220912,000000,0.1701,0.1701,0.1701,0.1701,1572,0
+OXBRW.US,D,20220913,000000,0.1983,0.23,0.1983,0.23,11025,0
+OXBRW.US,D,20220914,000000,0.2299,0.23,0.2079,0.2298,3269,0
+OXBRW.US,D,20220919,000000,0.1984,0.1985,0.17,0.184,7200,0
+OXBRW.US,D,20220920,000000,0.1979,0.1979,0.1979,0.1979,1585,0
+OXBRW.US,D,20220923,000000,0.1002,0.1979,0.1001,0.1521,2510,0
+OXBRW.US,D,20220926,000000,0.15,0.1979,0.15,0.1979,1323,0
+OXBRW.US,D,20220928,000000,0.198,0.198,0.198,0.198,243,0
+OXBRW.US,D,20220930,000000,0.1979,0.1979,0.1979,0.1979,194,0
+OXBRW.US,D,20221003,000000,0.1979,0.1979,0.186093,0.196946,3601,0
+OXBRW.US,D,20221004,000000,0.198,0.198,0.19,0.19,4463,0
+OXBRW.US,D,20221005,000000,0.224276,0.224276,0.2,0.2001,4141,0
+OXBRW.US,D,20221007,000000,0.19,0.2289,0.19,0.2289,5533,0
+OXBRW.US,D,20221010,000000,0.1502,0.1502,0.1502,0.1502,426,0
+OXBRW.US,D,20221011,000000,0.179088,0.18,0.179088,0.18,500,0
+OXBRW.US,D,20221014,000000,0.1502,0.1503,0.1013,0.114896,83380,0
+OXBRW.US,D,20221017,000000,0.12,0.12,0.109698,0.12,30159,0
+OXBRW.US,D,20221018,000000,0.0601,0.12,0.0601,0.1052,19805,0
+OXBRW.US,D,20221019,000000,0.1,0.1196,0.0941,0.0941,18776,0
+OXBRW.US,D,20221020,000000,0.1,0.1001,0.0997,0.0997,13400,0
+OXBRW.US,D,20221021,000000,0.0616,0.1195,0.0616,0.1195,2674,0
+OXBRW.US,D,20221025,000000,0.1,0.1003,0.088196,0.1,22982,0
+OXBRW.US,D,20221026,000000,0.1096,0.1096,0.1096,0.1096,708,0
+OXBRW.US,D,20221027,000000,0.07,0.0751,0.0261,0.0751,68208,0
+OXBRW.US,D,20221028,000000,0.0752,0.0997,0.0752,0.0997,828,0
+OXBRW.US,D,20221031,000000,0.09,0.0901,0.09,0.0901,3267,0
+OXBRW.US,D,20221101,000000,0.09,0.09,0.08,0.08,9088,0
+OXBRW.US,D,20221102,000000,0.08,0.08,0.0603,0.07,23417,0
+OXBRW.US,D,20221103,000000,0.07,0.0962,0.07,0.0839,4017,0
+OXBRW.US,D,20221104,000000,0.083,0.085,0.083,0.0831,11674,0
+OXBRW.US,D,20221108,000000,0.078,0.1249,0.078,0.1248,6252,0
+OXBRW.US,D,20221110,000000,0.1199,0.1199,0.1199,0.1199,2280,0
+OXBRW.US,D,20221115,000000,0.1249,0.1249,0.124028,0.124028,2209,0
+OXBRW.US,D,20221117,000000,0.1001,0.1093,0.10009,0.1093,7316,0
+OXBRW.US,D,20221121,000000,0.1199,0.1199,0.1199,0.1199,600,0
+OXBRW.US,D,20221122,000000,0.0997,0.0997,0.0997,0.0997,100,0
+OXBRW.US,D,20221123,000000,0.09695,0.09695,0.09695,0.09695,100,0
+OXBRW.US,D,20221130,000000,0.1097,0.1097,0.1097,0.1097,100,0
+OXBRW.US,D,20221206,000000,0.12,0.12,0.1199,0.1199,2556,0
+OXBRW.US,D,20221208,000000,0.12,0.12,0.0602,0.07,11001,0
+OXBRW.US,D,20221212,000000,0.08,0.08,0.08,0.08,1200,0
+OXBRW.US,D,20221219,000000,0.120101,0.120101,0.076399,0.0765,4042,0
+OXBRW.US,D,20221220,000000,0.0716,0.0716,0.071,0.071,200,0
+OXBRW.US,D,20221221,000000,0.090101,0.090101,0.09,0.0901,10060,0
+OXBRW.US,D,20221222,000000,0.07,0.09,0.06,0.0899,15424,0
+OXBRW.US,D,20221223,000000,0.0416,0.0416,0.0416,0.0416,632,0
+OXBRW.US,D,20221227,000000,0.0475,0.0475,0.0475,0.0475,587,0
+OXBRW.US,D,20221228,000000,0.0479,0.048001,0.0479,0.048001,1005,0
+OXBRW.US,D,20221230,000000,0.05,0.0526,0.05,0.0526,4516,0
+OXBRW.US,D,20230104,000000,0.0527,0.0899,0.0527,0.08,2902,0
+OXBRW.US,D,20230106,000000,0.0745,0.08,0.0528,0.08,5911,0
+OXBRW.US,D,20230109,000000,0.0801,0.09,0.0801,0.09,1629,0
+OXBRW.US,D,20230111,000000,0.1,0.114,0.1,0.114,5807,0
+OXBRW.US,D,20230112,000000,0.1467,0.1467,0.1467,0.1467,855,0
+OXBRW.US,D,20230113,000000,0.12,0.12,0.09,0.11,16841,0
+OXBRW.US,D,20230117,000000,0.107847,0.11,0.107847,0.11,366,0
+OXBRW.US,D,20230120,000000,0.148463,0.1492,0.148463,0.1492,2340,0
+OXBRW.US,D,20230123,000000,0.1491,0.16,0.12,0.12,13666,0
+OXBRW.US,D,20230126,000000,0.116,0.116,0.115,0.115,2776,0
+OXBRW.US,D,20230127,000000,0.1199,0.1199,0.1199,0.1199,6187,0
+OXBRW.US,D,20230131,000000,0.0929,0.115,0.0929,0.115,302,0
+OXBRW.US,D,20230201,000000,0.12,0.12,0.0929,0.12,8193,0
+OXBRW.US,D,20230203,000000,0.12,0.12,0.1199,0.1199,1500,0
+OXBRW.US,D,20230206,000000,0.12,0.12,0.12,0.12,3000,0
+OXBRW.US,D,20230207,000000,0.12,0.12,0.092999,0.093101,2871,0
+OXBRW.US,D,20230210,000000,0.12,0.12,0.1066,0.1066,6246,0
+OXBRW.US,D,20230214,000000,0.11,0.11,0.093,0.106449,1609,0
+OXBRW.US,D,20230216,000000,0.1199,0.12,0.1199,0.12,1025,0
+OXBRW.US,D,20230221,000000,0.12,0.12,0.11,0.11,3699,0
+OXBRW.US,D,20230222,000000,0.1099,0.1099,0.1099,0.1099,150,0
+OXBRW.US,D,20230224,000000,0.1,0.105,0.098,0.098,3430,0
+OXBRW.US,D,20230227,000000,0.11,0.11,0.11,0.11,977,0
+OXBRW.US,D,20230301,000000,0.1099,0.1099,0.1099,0.1099,114,0
+OXBRW.US,D,20230309,000000,0.099,0.099,0.099,0.099,1600,0
+OXBRW.US,D,20230310,000000,0.07,0.07,0.07,0.07,250,0
+OXBRW.US,D,20230313,000000,0.0651,0.0651,0.0651,0.0651,204,0
+OXBRW.US,D,20230315,000000,0.0652,0.0652,0.0652,0.0652,10002,0
+OXBRW.US,D,20230321,000000,0.0989,0.0989,0.0785,0.0785,244,0
+OXBRW.US,D,20230324,000000,0.0701,0.0701,0.0701,0.0701,1284,0
+OXBRW.US,D,20230330,000000,0.07,0.07,0.065,0.065,1941,0
+OXBRW.US,D,20230404,000000,0.06,0.06,0.05,0.05,3171,0
+OXBRW.US,D,20230405,000000,0.045,0.07,0.045,0.0475,23935,0
+OXBRW.US,D,20230406,000000,0.04,0.04,0.04,0.04,1132,0
+OXBRW.US,D,20230412,000000,0.05,0.05,0.05,0.05,201,0
+OXBRW.US,D,20230413,000000,0.05,0.05,0.04,0.0401,3699,0
+OXBRW.US,D,20230414,000000,0.04,0.07,0.0212,0.07,16119,0
+OXBRW.US,D,20230417,000000,0.07,0.07,0.025,0.0553,9996,0
+OXBRW.US,D,20230418,000000,0.0201,0.099,0.0201,0.084,73510,0
+OXBRW.US,D,20230419,000000,0.06,0.079499,0.06,0.079499,5260,0
+OXBRW.US,D,20230420,000000,0.056,0.0792,0.056,0.0701,8718,0
+OXBRW.US,D,20230421,000000,0.0703,0.096199,0.0703,0.0945,4268,0
+OXBRW.US,D,20230424,000000,0.1,0.1,0.0985,0.099,5467,0
+OXBRW.US,D,20230426,000000,0.079749,0.099,0.079749,0.090338,457,0
+OXBRW.US,D,20230428,000000,0.099,0.099,0.099,0.099,2806,0
+OXBRW.US,D,20230501,000000,0.0701,0.0701,0.07,0.07,2640,0
+OXBRW.US,D,20230503,000000,0.07,0.07,0.07,0.07,700,0
+OXBRW.US,D,20230504,000000,0.06,0.06,0.06,0.06,5000,0
+OXBRW.US,D,20230509,000000,0.07,0.07,0.07,0.07,316,0
+OXBRW.US,D,20230511,000000,0.07,0.07,0.06,0.06,17003,0
+OXBRW.US,D,20230516,000000,0.099,0.099,0.0608,0.07,14740,0
+OXBRW.US,D,20230518,000000,0.070101,0.070101,0.070101,0.070101,1550,0
+OXBRW.US,D,20230522,000000,0.099,0.099,0.099,0.099,220,0
+OXBRW.US,D,20230523,000000,0.099,0.099,0.061,0.061,5103,0
+OXBRW.US,D,20230524,000000,0.0873,0.0908,0.062,0.062,5284,0
+OXBRW.US,D,20230525,000000,0.0862,0.0923,0.08,0.0923,978,0
+OXBRW.US,D,20230601,000000,0.1034,0.1034,0.078875,0.0837,9246,0
+OXBRW.US,D,20230602,000000,0.084899,0.099,0.084499,0.099,7302,0
+OXBRW.US,D,20230607,000000,0.085,0.0851,0.085,0.085,13180,0
+OXBRW.US,D,20230608,000000,0.095,0.095,0.0949,0.095,3581,0
+OXBRW.US,D,20230609,000000,0.0651,0.0901,0.0651,0.09,1249,0
+OXBRW.US,D,20230612,000000,0.065101,0.075,0.0649,0.075,13702,0
+OXBRW.US,D,20230613,000000,0.065,0.065,0.065,0.065,110,0
+OXBRW.US,D,20230614,000000,0.1188,0.1188,0.07,0.088,9073,0
+OXBRW.US,D,20230615,000000,0.0656,0.0711,0.0652,0.0653,4218,0
+OXBRW.US,D,20230616,000000,0.0768,0.0999,0.069,0.095,6405,0
+OXBRW.US,D,20230620,000000,0.07,0.0701,0.07,0.0701,921,0
+OXBRW.US,D,20230622,000000,0.0703,0.0703,0.0703,0.0703,524,0
+OXBRW.US,D,20230628,000000,0.094899,0.095,0.0786,0.0786,5100,0
+OXBRW.US,D,20230629,000000,0.078499,0.0786,0.0663,0.07,12304,0
+OXBRW.US,D,20230630,000000,0.08,0.08,0.062,0.062,7097,0
+OXBRW.US,D,20230705,000000,0.0898,0.0898,0.0898,0.0898,2000,0
+OXBRW.US,D,20230707,000000,0.0915,0.0915,0.07825,0.07825,533,0
+OXBRW.US,D,20230710,000000,0.0896,0.0896,0.0896,0.0896,1380,0
+OXBRW.US,D,20230712,000000,0.07,0.080101,0.048,0.08,36147,0
+OXBRW.US,D,20230713,000000,0.0849,0.085,0.064899,0.065,11627,0
+OXBRW.US,D,20230714,000000,0.085,0.085,0.085,0.085,100,0
+OXBRW.US,D,20230717,000000,0.08,0.085,0.079899,0.082,19184,0
+OXBRW.US,D,20230718,000000,0.085,0.085,0.08,0.085,2608,0
+OXBRW.US,D,20230719,000000,0.084899,0.09,0.084899,0.085,9491,0
+OXBRW.US,D,20230721,000000,0.083899,0.083899,0.08,0.08,3651,0
+OXBRW.US,D,20230724,000000,0.084,0.084,0.084,0.084,1023,0
+OXBRW.US,D,20230725,000000,0.084,0.084,0.084,0.084,2447,0
+OXBRW.US,D,20230726,000000,0.084,0.09,0.084,0.09,12306,0
+OXBRW.US,D,20230727,000000,0.08,0.08,0.065,0.065,3000,0
+OXBRW.US,D,20230801,000000,0.08,0.08,0.08,0.08,160,0
+OXBRW.US,D,20230807,000000,0.065,0.065,0.065,0.065,100,0
+OXBRW.US,D,20230810,000000,0.08,0.08,0.0799,0.0799,4610,0
+OXBRW.US,D,20230811,000000,0.08,0.08,0.077501,0.077501,340,0
+OXBRW.US,D,20230814,000000,0.075,0.075,0.075,0.075,3500,0
+OXBRW.US,D,20230815,000000,0.077899,0.086352,0.077899,0.086352,2000,0
+OXBRW.US,D,20230816,000000,0.075,0.075,0.075,0.075,2575,0
+OXBRW.US,D,20230817,000000,0.075,0.075076,0.075,0.075076,1500,0
+OXBRW.US,D,20230818,000000,0.055,0.07,0.055,0.07,3100,0
+OXBRW.US,D,20230821,000000,0.1206,0.1206,0.1,0.1,3000,0
+OXBRW.US,D,20230822,000000,0.12,0.120101,0.1,0.1,9748,0
+OXBRW.US,D,20230823,000000,0.09,0.09,0.09,0.09,700,0
+OXBRW.US,D,20230824,000000,0.07,0.07,0.07,0.07,1500,0
+OXBRW.US,D,20230825,000000,0.08,0.08,0.08,0.08,500,0
+OXBRW.US,D,20230828,000000,0.07,0.07,0.0601,0.07,4118,0
+OXBRW.US,D,20230830,000000,0.0601,0.0601,0.0587,0.0587,10550,0
+OXBRW.US,D,20230831,000000,0.0602,0.0602,0.0602,0.0602,995,0
+OXBRW.US,D,20230906,000000,0.084,0.084,0.081899,0.081899,700,0
+OXBRW.US,D,20230908,000000,0.0733,0.0733,0.0601,0.0601,1543,0
+OXBRW.US,D,20230911,000000,0.06,0.06,0.06,0.06,5462,0
+OXBRW.US,D,20230913,000000,0.08,0.08,0.0773,0.0773,2778,0
+OXBRW.US,D,20230920,000000,0.077,0.077,0.0587,0.0587,3737,0
+OXBRW.US,D,20230921,000000,0.0593,0.0593,0.0588,0.0588,396,0
+OXBRW.US,D,20230922,000000,0.0593,0.06,0.0588,0.0588,918,0
+OXBRW.US,D,20230926,000000,0.0675,0.0694,0.0675,0.0694,11949,0
+OXBRW.US,D,20230927,000000,0.0587,0.0587,0.0587,0.0587,1116,0
+OXBRW.US,D,20230929,000000,0.065,0.068501,0.06,0.065696,3134,0
+OXBRW.US,D,20231002,000000,0.0769,0.08,0.07,0.0749,6336,0
+OXBRW.US,D,20231003,000000,0.08,0.1,0.077,0.09,4742,0
+OXBRW.US,D,20231009,000000,0.0587,0.069899,0.0587,0.069899,3514,0
+OXBRW.US,D,20231012,000000,0.0588,0.09,0.0588,0.0588,894,0
+OXBRW.US,D,20231013,000000,0.0876,0.0876,0.0587,0.0587,7868,0
+OXBRW.US,D,20231016,000000,0.0743,0.0743,0.0587,0.0587,1176,0
+OXBRW.US,D,20231018,000000,0.0587,0.0587,0.0587,0.0587,550,0
+OXBRW.US,D,20231019,000000,0.0873,0.0873,0.0872,0.0872,3802,0
+OXBRW.US,D,20231020,000000,0.08,0.08,0.08,0.08,727,0
+OXBRW.US,D,20231023,000000,0.0587,0.0588,0.0587,0.0588,2103,0
+OXBRW.US,D,20231024,000000,0.061,0.06435,0.049899,0.049899,9352,0
+OXBRW.US,D,20231025,000000,0.051,0.0742,0.051,0.0742,567,0
+OXBRW.US,D,20231031,000000,0.0742,0.09,0.07,0.09,4000,0
+OXBRW.US,D,20231101,000000,0.0544,0.065,0.0544,0.054601,24713,0
+OXBRW.US,D,20231103,000000,0.0551,0.0551,0.0551,0.0551,100,0
+OXBRW.US,D,20231106,000000,0.0556,0.0556,0.0555,0.0555,1640,0
+OXBRW.US,D,20231108,000000,0.0898,0.089848,0.056,0.056,7155,0
+OXBRW.US,D,20231110,000000,0.0591,0.0591,0.059,0.059,1697,0
+OXBRW.US,D,20231115,000000,0.055,0.055,0.055,0.055,1000,0
+OXBRW.US,D,20231116,000000,0.053542,0.053542,0.045,0.045,9046,0
+OXBRW.US,D,20231120,000000,0.047,0.0584,0.035,0.045,38344,0
+OXBRW.US,D,20231121,000000,0.035,0.035,0.035,0.035,8125,0
+OXBRW.US,D,20231122,000000,0.04,0.04,0.0252,0.0252,18815,0
+OXBRW.US,D,20231127,000000,0.035,0.0351,0.034251,0.0351,21230,0
+OXBRW.US,D,20231128,000000,0.0587,0.0587,0.03,0.03,43401,0
+OXBRW.US,D,20231129,000000,0.0302,0.0302,0.03,0.03,5276,0
+OXBRW.US,D,20231201,000000,0.030001,0.0495,0.029899,0.0495,86121,0
+OXBRW.US,D,20231205,000000,0.0489,0.0637,0.0489,0.0636,9794,0
+OXBRW.US,D,20231207,000000,0.0305,0.07,0.0305,0.07,5923,0
+OXBRW.US,D,20231208,000000,0.0699,0.07,0.03795,0.045,6540,0
+OXBRW.US,D,20231212,000000,0.04,0.04,0.04,0.04,2002,0
+OXBRW.US,D,20231213,000000,0.04,0.04,0.0399,0.0399,860,0
+OXBRW.US,D,20231214,000000,0.04,0.074948,0.04,0.0749,5520,0
+OXBRW.US,D,20231215,000000,0.0322,0.0499,0.032,0.049799,5842,0
+OXBRW.US,D,20231218,000000,0.032,0.0499,0.032,0.0499,928,0
+OXBRW.US,D,20231219,000000,0.0749,0.0749,0.07,0.07,304,0
+OXBRW.US,D,20231220,000000,0.04,0.0601,0.035,0.06,16472,0
+OXBRW.US,D,20231221,000000,0.07,0.07,0.07,0.07,200,0
+OXBRW.US,D,20231222,000000,0.05,0.05,0.0499,0.0499,200,0
+OXBRW.US,D,20231227,000000,0.0341,0.0398,0.034,0.0374,5999,0
+OXBRW.US,D,20231228,000000,0.034,0.034,0.034,0.034,2922,0
+OXBRW.US,D,20231229,000000,0.042447,0.042447,0.034,0.034,6500,0
+OXBRW.US,D,20240102,000000,0.041932,0.041932,0.041932,0.041932,2000,0
+OXBRW.US,D,20240103,000000,0.04796,0.04796,0.04,0.04,2102,0
+OXBRW.US,D,20240104,000000,0.034,0.034,0.0251,0.0251,49977,0
+OXBRW.US,D,20240105,000000,0.03,0.03025,0.0251,0.0251,42617,0
+OXBRW.US,D,20240108,000000,0.0251,0.0252,0.015,0.015,102398,0
+OXBRW.US,D,20240109,000000,0.02,0.035,0.02,0.035,34574,0
+OXBRW.US,D,20240110,000000,0.02,0.045,0.02,0.0439,3874,0
+OXBRW.US,D,20240111,000000,0.02,0.0301,0.02,0.0301,25745,0
+OXBRW.US,D,20240112,000000,0.0301,0.0301,0.0301,0.0301,12400,0
+OXBRW.US,D,20240116,000000,0.03,0.03,0.03,0.03,3600,0
+OXBRW.US,D,20240122,000000,0.0199,0.02,0.0151,0.0151,45890,0
+OXBRW.US,D,20240129,000000,0.0152,0.0153,0.0151,0.0151,18800,0
+OXBRW.US,D,20240131,000000,0.0151,0.0151,0.0151,0.0151,2000,0
+OXBRW.US,D,20240201,000000,0.0151,0.0151,0.0151,0.0151,2000,0
+OXBRW.US,D,20240205,000000,0.04449,0.04449,0.0299,0.0329,37630,0
+OXBRW.US,D,20240206,000000,0.0329,0.0365,0.0329,0.0329,33435,0
+OXBRW.US,D,20240207,000000,0.034926,0.034926,0.0329,0.0329,17100,0
+OXBRW.US,D,20240208,000000,0.03518,0.03518,0.03518,0.03518,3000,0
+OXBRW.US,D,20240209,000000,0.03745,0.0375,0.0329,0.0329,8063,0
+OXBRW.US,D,20240212,000000,0.0329,0.0351,0.0329,0.035,12245,0
+OXBRW.US,D,20240214,000000,0.04,0.04,0.04,0.04,5400,0
+OXBRW.US,D,20240215,000000,0.04,0.043,0.04,0.043,9500,0
+OXBRW.US,D,20240216,000000,0.04,0.043,0.0329,0.0329,13579,0
+OXBRW.US,D,20240220,000000,0.0329,0.0329,0.0329,0.0329,6551,0
+OXBRW.US,D,20240222,000000,0.0329,0.043,0.0329,0.043,23000,0
+OXBRW.US,D,20240223,000000,0.043,0.05,0.04,0.04,29233,0
+OXBRW.US,D,20240229,000000,0.045001,0.045001,0.045001,0.045001,1000,0
+OXBRW.US,D,20240301,000000,0.04,0.04,0.04,0.04,2202,0
+OXBRW.US,D,20240304,000000,0.04,0.04,0.04,0.04,1120,0
+OXBRW.US,D,20240306,000000,0.04,0.04,0.04,0.04,7970,0
+OXBRW.US,D,20240308,000000,0.0329,0.0329,0.0329,0.0329,2006,0
+OXBRW.US,D,20240313,000000,0.0399,0.04,0.033,0.04,7196,0
+OXBRW.US,D,20240314,000000,0.0419,0.0419,0.0402,0.0402,396,0
+OXBRW.US,D,20240315,000000,0.05,0.05,0.05,0.05,6510,0
+OXBRW.US,D,20240319,000000,0.0403,0.0403,0.0403,0.0403,2264,0
+OXBRW.US,D,20240325,000000,0.0405,0.052751,0.0403,0.0405,7480,0
+OXBRW.US,D,20240327,000000,0.042,0.0649,0.042,0.0649,2000,0
+OXBRW.US,D,20240328,000000,0.04,0.04,0.04,0.04,1637,0
+OXBRW.US,D,20240404,000000,0.045,0.045,0.045,0.045,122,0
+OXBRW.US,D,20240405,000000,0.045,0.045226,0.04,0.045226,8000,0
+OXBRW.US,D,20240410,000000,0.04,0.04,0.04,0.04,1501,0
+OXBRW.US,D,20240411,000000,0.04,0.04,0.04,0.04,500,0
+OXBRW.US,D,20240412,000000,0.04,0.04,0.04,0.04,500,0
+OXBRW.US,D,20240423,000000,0.04,0.04,0.026,0.038,24414,0
+OXBRW.US,D,20240424,000000,0.0282,0.031,0.0281,0.0281,1001,0
+OXBRW.US,D,20240426,000000,0.0325,0.0325,0.0325,0.0325,15000,0
+OXBRW.US,D,20240507,000000,0.038,0.038101,0.033,0.033,10000,0
+OXBRW.US,D,20240509,000000,0.05,0.05,0.0402,0.049,5466,0
+OXBRW.US,D,20240510,000000,0.06,0.06,0.0374,0.0374,2042,0
+OXBRW.US,D,20240514,000000,0.06,0.060999,0.06,0.060999,7200,0
+OXBRW.US,D,20240515,000000,0.06,0.06,0.045,0.054,9336,0
+OXBRW.US,D,20240516,000000,0.0649,0.0649,0.036001,0.063,4100,0
+OXBRW.US,D,20240517,000000,0.0649,0.07,0.0649,0.07,306,0
+OXBRW.US,D,20240522,000000,0.07,0.0801,0.0699,0.0801,15100,0
+OXBRW.US,D,20240523,000000,0.089,0.13,0.0889,0.12,57354,0
+OXBRW.US,D,20240524,000000,0.0752,0.0753,0.0751,0.0751,1211,0
+OXBRW.US,D,20240528,000000,0.14989,0.14989,0.1399,0.1399,300,0
+OXBRW.US,D,20240610,000000,0.085101,0.085101,0.085101,0.085101,133,0
+OXBRW.US,D,20240613,000000,0.12,0.12,0.12,0.12,109,0
+OXBRW.US,D,20240614,000000,0.14,0.169899,0.1001,0.15,37952,0
+OXBRW.US,D,20240617,000000,0.2103,0.2103,0.147554,0.1814,30323,0
+OXBRW.US,D,20240618,000000,0.1801,0.1801,0.18,0.18,850,0
+OXBRW.US,D,20240620,000000,0.2,0.2,0.1999,0.1999,271,0
+OXBRW.US,D,20240624,000000,0.15,0.165,0.15,0.165,720,0
+OXBRW.US,D,20240625,000000,0.18,0.18,0.18,0.18,200,0
+OXBRW.US,D,20240626,000000,0.170899,0.1764,0.101,0.101,3187,0
+OXBRW.US,D,20240628,000000,0.17999,0.17999,0.17999,0.17999,348,0
+OXBRW.US,D,20240701,000000,0.12,0.18,0.12,0.18,1072,0
+OXBRW.US,D,20240702,000000,0.12,0.12,0.1101,0.1101,4000,0
+OXBRW.US,D,20240703,000000,0.1797,0.1797,0.1499,0.1499,604,0
+OXBRW.US,D,20240705,000000,0.15,0.15,0.15,0.15,115,0
+OXBRW.US,D,20240708,000000,0.151408,0.1538,0.1488,0.1538,16509,0
+OXBRW.US,D,20240709,000000,0.146,0.1538,0.14,0.1537,21600,0
+OXBRW.US,D,20240710,000000,0.14,0.1537,0.12,0.1201,18730,0
+OXBRW.US,D,20240711,000000,0.1538,0.1538,0.13695,0.13695,1376,0
+OXBRW.US,D,20240717,000000,0.1537,0.155,0.1403,0.1411,46353,0
+OXBRW.US,D,20240718,000000,0.141,0.155,0.141,0.155,6366,0
+OXBRW.US,D,20240719,000000,0.141,0.155,0.141,0.155,12634,0
+OXBRW.US,D,20240722,000000,0.155,0.2022,0.141,0.18,38111,0
+OXBRW.US,D,20240723,000000,0.18,0.2022,0.17961,0.180001,22815,0
+OXBRW.US,D,20240724,000000,0.2022,0.2022,0.1451,0.1451,15860,0
+OXBRW.US,D,20240725,000000,0.2,0.2,0.17,0.17,1202,0
+OXBRW.US,D,20240726,000000,0.19,0.19,0.18,0.18,824,0
+OXBRW.US,D,20240729,000000,0.19,0.19952,0.141,0.1705,62600,0
+OXBRW.US,D,20240801,000000,0.151,0.2,0.151,0.19,2653,0
+OXBRW.US,D,20240802,000000,0.175,0.175,0.145,0.145901,9278,0
+OXBRW.US,D,20240806,000000,0.1452,0.1895,0.1452,0.1895,18660,0
+OXBRW.US,D,20240807,000000,0.2,0.2,0.1999,0.2,20029,0
+OXBRW.US,D,20240808,000000,0.195999,0.195999,0.195999,0.195999,7000,0
+OXBRW.US,D,20240812,000000,0.15,0.2,0.15,0.2,1100,0
+OXBRW.US,D,20240813,000000,0.151,0.16,0.15,0.16,6458,0
+OXBRW.US,D,20240814,000000,0.189899,0.189899,0.15,0.15,4082,0
+OXBRW.US,D,20240816,000000,0.1799,0.1799,0.145,0.145,472,0
+OXBRW.US,D,20240819,000000,0.1499,0.15,0.1499,0.1499,8120,0
+OXBRW.US,D,20240820,000000,0.1499,0.15,0.1499,0.15,1185,0
+OXBRW.US,D,20240822,000000,0.15,0.15,0.15,0.15,620,0
+OXBRW.US,D,20240823,000000,0.145,0.15,0.145,0.15,2767,0
+OXBRW.US,D,20240828,000000,0.15,0.15,0.15,0.15,101,0
+OXBRW.US,D,20240829,000000,0.142,0.15,0.1411,0.15,2550,0
+OXBRW.US,D,20240830,000000,0.15,0.15,0.15,0.15,150,0
+OXBRW.US,D,20240909,000000,0.1411,0.1412,0.141,0.1411,50000,0
+OXBRW.US,D,20240910,000000,0.15,0.15,0.15,0.15,1140,0
+OXBRW.US,D,20240913,000000,0.15,0.15,0.14,0.15,733,0
+OXBRW.US,D,20240918,000000,0.15,0.15,0.15,0.15,200,0
+OXBRW.US,D,20240919,000000,0.131,0.131,0.131,0.131,2050,0
+OXBRW.US,D,20240920,000000,0.135,0.135,0.135,0.135,100,0
+OXBRW.US,D,20240924,000000,0.12,0.12,0.12,0.12,200,0
+OXBRW.US,D,20240925,000000,0.15,0.15,0.13,0.13,300,0
+OXBRW.US,D,20241001,000000,0.15,0.15,0.15,0.15,1001,0
+OXBRW.US,D,20241003,000000,0.15,0.15,0.15,0.15,1400,0
+OXBRW.US,D,20241007,000000,0.14,0.14,0.14,0.14,100,0
+OXBRW.US,D,20241008,000000,0.14,0.15,0.14,0.15,954,0
+OXBRW.US,D,20241010,000000,0.1499,0.1499,0.1499,0.1499,50000,0
+OXBRW.US,D,20241011,000000,0.15,0.15,0.15,0.15,119746,0
+OXBRW.US,D,20241014,000000,0.189,0.189,0.130101,0.1353,4268,0
+OXBRW.US,D,20241015,000000,0.14,0.14,0.13,0.13,860,0
+OXBRW.US,D,20241016,000000,0.13,0.13,0.13,0.13,242,0
+OXBRW.US,D,20241021,000000,0.13,0.13,0.1299,0.1299,1775,0
+OXBRW.US,D,20241024,000000,0.1299,0.16,0.1299,0.16,2100,0
+OXBRW.US,D,20241025,000000,0.1593,0.1593,0.145,0.145,748,0
+OXBRW.US,D,20241031,000000,0.13,0.145,0.12,0.1447,3500,0
+OXBRW.US,D,20241101,000000,0.1799,0.18,0.1799,0.18,3648,0
+OXBRW.US,D,20241107,000000,0.133283,0.133283,0.133283,0.133283,5001,0
+OXBRW.US,D,20241111,000000,0.2185,0.2185,0.15,0.15,2555,0
+OXBRW.US,D,20241112,000000,0.15,0.15,0.15,0.15,500,0
+OXBRW.US,D,20241118,000000,0.1625,0.19,0.135,0.19,1707,0
+OXBRW.US,D,20241119,000000,0.15,0.19,0.15,0.17,4073,0
+OXBRW.US,D,20241121,000000,0.18,0.205,0.1799,0.2,2872,0
+OXBRW.US,D,20241122,000000,0.219899,0.219899,0.2,0.2,200,0
+OXBRW.US,D,20241125,000000,0.21,0.219916,0.21,0.219916,2000,0
+OXBRW.US,D,20241202,000000,0.21,0.25,0.16,0.2341,5869,0
+OXBRW.US,D,20241203,000000,0.28,0.4,0.25,0.3899,51393,0
+OXBRW.US,D,20241204,000000,0.38,0.38,0.26,0.26,849,0
+OXBRW.US,D,20241205,000000,0.35,0.38,0.298634,0.349984,24698,0
+OXBRW.US,D,20241206,000000,0.34,0.34,0.27,0.32,1750,0
+OXBRW.US,D,20241209,000000,0.37,0.37,0.35,0.35,5969,0
+OXBRW.US,D,20241210,000000,0.35,0.35,0.32,0.3499,9041,0
+OXBRW.US,D,20241211,000000,0.35,0.35,0.32,0.35,7832,0
+OXBRW.US,D,20241212,000000,0.38,0.478598,0.374999,0.42,27733,0
+OXBRW.US,D,20241213,000000,0.2272,0.42,0.2272,0.419984,13686,0
+OXBRW.US,D,20241216,000000,0.4,0.4,0.4,0.4,2373,0
+OXBRW.US,D,20241217,000000,0.46,0.46,0.2001,0.39,1662,0
+OXBRW.US,D,20241218,000000,0.449999,0.449999,0.395,0.395,1588,0
+OXBRW.US,D,20241220,000000,0.395,0.395,0.395,0.395,347,0
+OXBRW.US,D,20241223,000000,0.39001,0.4426,0.39,0.418501,3359,0
+OXBRW.US,D,20241224,000000,0.41999,0.41999,0.31,0.31,556,0
+OXBRW.US,D,20241227,000000,0.32,0.587,0.32,0.487,51646,0
+OXBRW.US,D,20241230,000000,0.47,0.7,0.47,0.52,51206,0
+OXBRW.US,D,20241231,000000,0.47,0.48,0.47,0.48,1400,0
+OXBRW.US,D,20250102,000000,0.5,0.5,0.374696,0.4999,5241,0
+OXBRW.US,D,20250103,000000,0.49,0.57,0.49,0.57,1454,0
+OXBRW.US,D,20250106,000000,0.55,0.57,0.53,0.57,4067,0
+OXBRW.US,D,20250107,000000,0.57,0.6,0.4288,0.59,17248,0
+OXBRW.US,D,20250108,000000,0.57,0.5899,0.55,0.585,3286,0
+OXBRW.US,D,20250110,000000,0.59,0.59,0.59,0.59,100,0
+OXBRW.US,D,20250115,000000,0.58,0.59,0.58,0.59,7010,0
+OXBRW.US,D,20250117,000000,0.59,0.59,0.51,0.532001,2999,0
+OXBRW.US,D,20250121,000000,0.59,0.59,0.57,0.57,20559,0
+OXBRW.US,D,20250122,000000,0.57,0.69,0.569868,0.6899,77984,0
+OXBRW.US,D,20250124,000000,0.68,0.7497,0.67,0.7497,12535,0
+OXBRW.US,D,20250127,000000,0.7329,0.75,0.674,0.75,14006,0
+OXBRW.US,D,20250128,000000,0.75,0.75,0.75,0.75,767,0
+OXBRW.US,D,20250129,000000,0.75,0.75,0.75,0.75,656,0
+OXBRW.US,D,20250130,000000,0.745,0.745,0.5701,0.5701,5793,0
+OXBRW.US,D,20250131,000000,0.635609,0.7,0.635609,0.7,3770,0
+OXBRW.US,D,20250203,000000,0.6401,0.74,0.6301,0.7162,6106,0
+OXBRW.US,D,20250204,000000,0.73,0.7397,0.73,0.73,715,0
+OXBRW.US,D,20250205,000000,0.74,0.75,0.725,0.74,8485,0
+OXBRW.US,D,20250206,000000,0.71,0.71,0.6462,0.7,4010,0
+OXBRW.US,D,20250211,000000,0.5995,0.69,0.594394,0.69,2186,0
+OXBRW.US,D,20250212,000000,0.69,0.69,0.69,0.69,155,0
+OXBRW.US,D,20250213,000000,0.68,0.73,0.68,0.729999,12021,0
+OXBRW.US,D,20250214,000000,0.74,0.78,0.74,0.7799,17896,0
+OXBRW.US,D,20250218,000000,0.78,0.78,0.68,0.71,7488,0
+OXBRW.US,D,20250219,000000,0.79,0.82,0.64,0.79,9911,0
+OXBRW.US,D,20250220,000000,0.84,0.88,0.81,0.88,18058,0
+OXBRW.US,D,20250221,000000,0.88,0.88,0.82,0.82,7940,0
+OXBRW.US,D,20250224,000000,0.85,0.85,0.85,0.85,100,0
+OXBRW.US,D,20250225,000000,0.82,0.88,0.725,0.74,14904,0
+OXBRW.US,D,20250226,000000,0.86,0.9,0.535,0.66,29845,0
+OXBRW.US,D,20250227,000000,0.7022,0.77,0.5578,0.61,30737,0
+OXBRW.US,D,20250228,000000,0.6,0.75,0.6,0.74,15072,0
+OXBRW.US,D,20250303,000000,0.67425,0.74,0.67425,0.73,5987,0
+OXBRW.US,D,20250304,000000,0.52,0.65,0.52,0.6425,28866,0
+OXBRW.US,D,20250305,000000,0.6399,0.6399,0.61,0.61,4422,0
+OXBRW.US,D,20250307,000000,0.59,0.61,0.5,0.61,1190,0
+OXBRW.US,D,20250310,000000,0.3101,0.5527,0.2901,0.51,3157,0
+OXBRW.US,D,20250312,000000,0.51,0.51,0.51,0.51,274,0
+OXBRW.US,D,20250313,000000,0.440101,0.5999,0.44,0.46,3148,0
+OXBRW.US,D,20250317,000000,0.46,0.5706,0.46,0.5706,410,0
+OXBRW.US,D,20250319,000000,0.6,0.6,0.5,0.5,5591,0
+OXBRW.US,D,20250324,000000,0.4401,0.4685,0.4217,0.44,8469,0
+OXBRW.US,D,20250325,000000,0.51,0.51,0.4,0.486059,58107,0
+OXBRW.US,D,20250326,000000,0.4446,0.560001,0.4446,0.560001,10749,0
+OXBRW.US,D,20250327,000000,0.51,0.51,0.4001,0.425,9690,0
+OXBRW.US,D,20250328,000000,0.4325,0.4325,0.321,0.341153,13432,0
+OXBRW.US,D,20250331,000000,0.41,0.435,0.361,0.38,2700,0
+OXBRW.US,D,20250402,000000,0.494,0.494,0.42,0.42,1208,0
+OXBRW.US,D,20250404,000000,0.381,0.381,0.331,0.331,3961,0
+OXBRW.US,D,20250408,000000,0.3111,0.3111,0.30005,0.31,4537,0
+OXBRW.US,D,20250411,000000,0.2401,0.29,0.2401,0.29,1100,0
+OXBRW.US,D,20250414,000000,0.3393,0.597,0.30965,0.5373,8350,0
+OXBRW.US,D,20250417,000000,0.35,0.5217,0.2715,0.45,5314,0
+OXBRW.US,D,20250421,000000,0.538,0.538,0.3986,0.48,349,0
+OXBRW.US,D,20250423,000000,0.302,0.44,0.302,0.44,899,0
+OXBRW.US,D,20250501,000000,0.3519,0.42,0.3317,0.42,5456,0
+OXBRW.US,D,20250502,000000,0.42,0.42,0.42,0.42,1880,0
+OXBRW.US,D,20250505,000000,0.2813,0.41,0.2813,0.41,2013,0
+OXBRW.US,D,20250506,000000,0.45,0.5,0.45,0.485,13610,0
+OXBRW.US,D,20250507,000000,0.45,0.4501,0.45,0.45,1235,0
+OXBRW.US,D,20250508,000000,0.5324,0.5324,0.45,0.45,4986,0
+OXBRW.US,D,20250509,000000,0.4499,0.4499,0.4499,0.4499,300,0
+OXBRW.US,D,20250512,000000,0.4,0.42,0.4,0.42,205,0
+OXBRW.US,D,20250513,000000,0.345,0.37,0.28,0.37,4364,0
+OXBRW.US,D,20250514,000000,0.3494,0.3681,0.33,0.3681,478,0
+OXBRW.US,D,20250515,000000,0.38,0.4,0.38,0.4,1388,0
+OXBRW.US,D,20250516,000000,0.3672,0.42,0.2901,0.41,1846,0
+OXBRW.US,D,20250520,000000,0.32,0.4,0.32,0.4,2452,0
+OXBRW.US,D,20250522,000000,0.39,0.45,0.39,0.45,15349,0
+OXBRW.US,D,20250523,000000,0.4419,0.5,0.37,0.5,2400,0
+OXBRW.US,D,20250527,000000,0.5,0.5,0.4121,0.4121,3208,0
+OXBRW.US,D,20250528,000000,0.41,0.41,0.4001,0.4001,1550,0
+OXBRW.US,D,20250529,000000,0.37,0.384999,0.37,0.37,1005,0
+OXBRW.US,D,20250530,000000,0.4399,0.4399,0.4399,0.4399,1050,0
+OXBRW.US,D,20250602,000000,0.46,0.46,0.46,0.46,170,0
+OXBRW.US,D,20250603,000000,0.4,0.4432,0.37,0.4432,350,0
+OXBRW.US,D,20250604,000000,0.37,0.4929,0.37,0.4929,290,0
+OXBRW.US,D,20250605,000000,0.4132,0.4132,0.37,0.37,267,0
+OXBRW.US,D,20250606,000000,0.37,0.37,0.37,0.37,214,0
+OXBRW.US,D,20250611,000000,0.3502,0.3502,0.3502,0.3502,100,0
+OXBRW.US,D,20250613,000000,0.300101,0.300101,0.3,0.3,2050,0
+OXBRW.US,D,20250616,000000,0.3201,0.3201,0.32,0.32,2000,0
+OXBRW.US,D,20250617,000000,0.3601,0.3601,0.3601,0.3601,475,0
+OXBRW.US,D,20250618,000000,0.2901,0.2901,0.2901,0.2901,100,0
+OXBRW.US,D,20250623,000000,0.3002,0.3002,0.2901,0.2901,2066,0
+OXBRW.US,D,20250624,000000,0.3,0.3,0.2772,0.2772,287,0
+OXBRW.US,D,20250625,000000,0.3187,0.3194,0.2979,0.3187,3128,0
+OXBRW.US,D,20250626,000000,0.33,0.33,0.33,0.33,141,0
+OXBRW.US,D,20250627,000000,0.3201,0.3201,0.3201,0.3201,481,0
+OXBRW.US,D,20250630,000000,0.3298,0.3299,0.3297,0.3299,3569,0
+OXBRW.US,D,20250701,000000,0.3298,0.34,0.3298,0.34,2250,0
+OXBRW.US,D,20250707,000000,0.3897,0.3897,0.3897,0.3897,400,0
+OXBRW.US,D,20250710,000000,0.3996,0.3996,0.3996,0.3996,1000,0
+OXBRW.US,D,20250711,000000,0.3997,0.4161,0.3996,0.4,2262,0
+OXBRW.US,D,20250714,000000,0.4,0.57,0.35,0.4799,19600,0
+OXBRW.US,D,20250715,000000,0.48,0.6,0.48,0.6,1165,0
+OXBRW.US,D,20250716,000000,0.49,0.49,0.400001,0.430001,5630,0
+OXBRW.US,D,20250717,000000,0.4445,0.4445,0.362,0.362,2660,0
+OXBRW.US,D,20250718,000000,0.4011,0.4899,0.399999,0.46,4661,0
+OXBRW.US,D,20250721,000000,0.4428,0.4428,0.4428,0.4428,263,0
+OXBRW.US,D,20250722,000000,0.415,0.4899,0.2835,0.304,39210,0
+OXBRW.US,D,20250723,000000,0.31,0.4398,0.3,0.4398,18561,0
+OXBRW.US,D,20250724,000000,0.36,0.45,0.21,0.4299,56200,0
+OXBRW.US,D,20250725,000000,0.36,0.414,0.3163,0.3935,5412,0
+OXBRW.US,D,20250728,000000,0.3755,0.4138,0.322001,0.375,7601,0
+OXBRW.US,D,20250729,000000,0.3972,0.3972,0.3221,0.3221,3870,0
+OXBRW.US,D,20250730,000000,0.3594,0.37,0.322,0.322,2800,0
+OXBRW.US,D,20250731,000000,0.3628,0.37,0.322,0.3221,2049,0
+OXBRW.US,D,20250801,000000,0.2944,0.2951,0.2944,0.2951,600,0
+OXBRW.US,D,20250804,000000,0.2972,0.33,0.2972,0.32,2349,0
+OXBRW.US,D,20250805,000000,0.3473,0.3548,0.317299,0.34,6841,0
+OXBRW.US,D,20250806,000000,0.3095,0.3374,0.3095,0.31,1150,0
+OXBRW.US,D,20250807,000000,0.3373,0.3373,0.32,0.32,1948,0
+OXBRW.US,D,20250808,000000,0.3,0.3001,0.3,0.3001,800,0
+OXBRW.US,D,20250811,000000,0.3187,0.3374,0.2655,0.2655,24164,0
+OXBRW.US,D,20250812,000000,0.3388,0.3388,0.272101,0.272101,1675,0
+OXBRW.US,D,20250813,000000,0.280101,0.4,0.280101,0.4,1198,0
+OXBRW.US,D,20250814,000000,0.322,0.322,0.322,0.322,100,0
+OXBRW.US,D,20250815,000000,0.2988,0.31,0.2988,0.31,690,0
+OXBRW.US,D,20250819,000000,0.4,0.4,0.34,0.4,741,0
+OXBRW.US,D,20250820,000000,0.35,0.35,0.35,0.35,147,0
+OXBRW.US,D,20250826,000000,0.325,0.4,0.3,0.4,2688,0
+OXBRW.US,D,20250827,000000,0.325,0.42,0.325,0.42,2560,0
+OXBRW.US,D,20250828,000000,0.39,0.45,0.3899,0.39,22720,0
+OXBRW.US,D,20250829,000000,0.39,0.39072,0.39,0.39072,4313,0
+OXBRW.US,D,20250903,000000,0.39,0.3939,0.39,0.3939,6637,0
+OXBRW.US,D,20250904,000000,0.3939,0.3999,0.377,0.3999,6027,0
+OXBRW.US,D,20250905,000000,0.4,0.4,0.3999,0.399937,9900,0
+OXBRW.US,D,20250908,000000,0.359999,0.3958,0.359999,0.3958,3000,0
+OXBRW.US,D,20250909,000000,0.37,0.4898,0.37,0.4898,18286,0
+OXBRW.US,D,20250910,000000,0.3784,0.42,0.3784,0.42,6691,0
+OXBRW.US,D,20250912,000000,0.32,0.4665,0.32,0.4665,2208,0
+OXBRW.US,D,20250915,000000,0.4,0.4704,0.391729,0.4704,3510,0
+OXBRW.US,D,20250916,000000,0.44,0.44,0.44,0.44,1075,0
+OXBRW.US,D,20250917,000000,0.43,0.43,0.4299,0.4299,300,0
+OXBRW.US,D,20250918,000000,0.4101,0.4328,0.41,0.43,1627,0
+OXBRW.US,D,20250919,000000,0.4306,0.449923,0.4306,0.449923,649,0
+OXBRW.US,D,20250923,000000,0.4,0.4001,0.4,0.4001,400,0
+OXBRW.US,D,20250925,000000,0.4136,0.45,0.4,0.4,550,0
+OXBRW.US,D,20250926,000000,0.4265,0.45,0.4265,0.4275,545,0
+OXBRW.US,D,20250929,000000,0.4,0.4325,0.4,0.427,405,0
+OXBRW.US,D,20250930,000000,0.4,0.4,0.4,0.4,650,0
+OXBRW.US,D,20251009,000000,0.35,0.35,0.35,0.35,800,0
+OXBRW.US,D,20251010,000000,0.35,0.35,0.3396,0.3396,400,0
+OXBRW.US,D,20251013,000000,0.38,0.38,0.36,0.37995,6347,0
+OXBRW.US,D,20251014,000000,0.3809,0.3999,0.3809,0.3809,1703,0
+OXBRW.US,D,20251017,000000,0.34,0.34,0.34,0.34,300,0
+OXBRW.US,D,20251020,000000,0.34,0.34,0.34,0.34,1755,0
+OXBRW.US,D,20251023,000000,0.3043,0.3199,0.28,0.3198,20669,0
+OXBRW.US,D,20251027,000000,0.2801,0.2801,0.2801,0.2801,7000,0
+OXBRW.US,D,20251028,000000,0.281,0.281,0.239899,0.2795,54384,0
+OXBRW.US,D,20251029,000000,0.3865,0.3865,0.3,0.35,7582,0
+OXBRW.US,D,20251030,000000,0.37,0.37,0.367,0.367,820,0
+OXBRW.US,D,20251105,000000,0.32,0.32,0.3,0.3,1000,0
+OXBRW.US,D,20251106,000000,0.36,0.36,0.2392,0.359,900,0
+OXBRW.US,D,20251107,000000,0.33,0.34,0.33,0.33,1584,0
+OXBRW.US,D,20251112,000000,0.2805,0.32,0.2103,0.2699,14450,0
+OXBRW.US,D,20251113,000000,0.2697,0.32,0.2697,0.32,2494,0
+OXBRW.US,D,20251121,000000,0.25,0.25,0.25,0.25,10297,0
+OXBRW.US,D,20251124,000000,0.275,0.275,0.25,0.25,207,0
+OXBRW.US,D,20251125,000000,0.25,0.25,0.25,0.25,500,0
+OXBRW.US,D,20251128,000000,0.2302,0.2302,0.2302,0.2302,300,0
+OXBRW.US,D,20251202,000000,0.2302,0.2302,0.2302,0.2302,317,0
+OXBRW.US,D,20251203,000000,0.2107,0.2107,0.2107,0.2107,290,0
+OXBRW.US,D,20251204,000000,0.231,0.2486,0.21,0.21,7926,0
+OXBRW.US,D,20251205,000000,0.21,0.2714,0.2099,0.2601,29239,0
+OXBRW.US,D,20251210,000000,0.22,0.279,0.2,0.279,4105,0
+OXBRW.US,D,20251216,000000,0.2001,0.25,0.2001,0.25,1100,0
+OXBRW.US,D,20251217,000000,0.249,0.249,0.249,0.249,101,0
+OXBRW.US,D,20251222,000000,0.2001,0.26,0.2001,0.26,299,0
+OXBRW.US,D,20251224,000000,0.2001,0.26,0.2001,0.26,875,0
+OXBRW.US,D,20251229,000000,0.22,0.2598,0.1748,0.19,17429,0
+OXBRW.US,D,20251230,000000,0.2,0.2,0.1702,0.1813,9700,0
+OXBRW.US,D,20251231,000000,0.1701,0.199,0.1378,0.199,19000,0
+OXBRW.US,D,20260108,000000,0.179899,0.18,0.1394,0.18,3399,0
+OXBRW.US,D,20260109,000000,0.179,0.179,0.179,0.179,1000,0
+OXBRW.US,D,20260113,000000,0.17,0.17,0.12,0.17,4951,0
+OXBRW.US,D,20260120,000000,0.125,0.168,0.125,0.168,2900,0
+OXBRW.US,D,20260121,000000,0.1301,0.1301,0.1103,0.1103,133013,0
+OXBRW.US,D,20260122,000000,0.1121,0.1121,0.1,0.1,13192,0
+OXBRW.US,D,20260123,000000,0.105,0.105,0.0853,0.1,78500,0
+OXBRW.US,D,20260126,000000,0.1299,0.1299,0.1299,0.1299,135,0
+OXBRW.US,D,20260127,000000,0.08,0.13,0.08,0.104,9058,0
+OXBRW.US,D,20260129,000000,0.13,0.13,0.13,0.13,100,0
+OXBRW.US,D,20260130,000000,0.085,0.13,0.085,0.129,911,0
+OXBRW.US,D,20260202,000000,0.0806,0.14,0.0806,0.13,576,0
+OXBRW.US,D,20260203,000000,0.093607,0.129,0.093607,0.129,426,0
+OXBRW.US,D,20260204,000000,0.12,0.12,0.12,0.12,2011,0
+OXBRW.US,D,20260205,000000,0.12913,0.13,0.12913,0.13,810,0
+OXBRW.US,D,20260209,000000,0.0852,0.1268,0.0852,0.1268,816,0
+OXBRW.US,D,20260213,000000,0.1107,0.1107,0.1107,0.1107,150,0
+OXBRW.US,D,20260217,000000,0.1188,0.1188,0.1188,0.1188,100,0
diff --git a/daily/us/nasdaq stocks/2/oxlco.us.txt b/daily/us/nasdaq stocks/2/oxlco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3a28d5bb657e639d7df44d88db10ff80fbddaed
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxlco.us.txt	
@@ -0,0 +1,1020 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXLCO.US,D,20210819,000000,24.8,24.85,24.71,24.85,79927,0
+OXLCO.US,D,20210820,000000,24.85,24.98,24.8,24.98,24125,0
+OXLCO.US,D,20210823,000000,24.95,24.95,24.72,24.8,22243,0
+OXLCO.US,D,20210824,000000,24.82,24.87,24.8,24.87,11153,0
+OXLCO.US,D,20210825,000000,24.9,24.9,24.85,24.87,16913,0
+OXLCO.US,D,20210826,000000,24.85,24.85,24.8201,24.8498,14349,0
+OXLCO.US,D,20210827,000000,24.85,24.9,24.82,24.9,26012,0
+OXLCO.US,D,20210830,000000,24.95,24.95,24.8563,24.86,18490,0
+OXLCO.US,D,20210831,000000,24.9,24.9001,24.85,24.85,14529,0
+OXLCO.US,D,20210901,000000,24.9,24.9,24.825,24.88,10421,0
+OXLCO.US,D,20210902,000000,24.94,24.94,24.87,24.91,35009,0
+OXLCO.US,D,20210903,000000,24.92,24.93,24.85,24.9006,12652,0
+OXLCO.US,D,20210907,000000,24.95,25.05,24.9228,25.04,34707,0
+OXLCO.US,D,20210908,000000,25.04,26,25,25.04,30019,0
+OXLCO.US,D,20210909,000000,25.04,25.1,25,25.05,22057,0
+OXLCO.US,D,20210910,000000,25.1,25.1,25,25,15300,0
+OXLCO.US,D,20210913,000000,25.1,25.1,25.025,25.0499,7415,0
+OXLCO.US,D,20210914,000000,25.09,25.1053,25.05,25.08,18219,0
+OXLCO.US,D,20210915,000000,25.08,25.08,24.98,25,8921,0
+OXLCO.US,D,20210916,000000,24.9999,24.9999,24.945,24.9999,7437,0
+OXLCO.US,D,20210917,000000,24.9884,25,24.9144,24.9977,8933,0
+OXLCO.US,D,20210920,000000,24.99,25.1999,24.99,25.11,6751,0
+OXLCO.US,D,20210921,000000,25.05,25.05,25.01,25.0466,4710,0
+OXLCO.US,D,20210922,000000,25.02,25.055,24.943,25.0199,19373,0
+OXLCO.US,D,20210923,000000,25,25.045,24.99,25,3598,0
+OXLCO.US,D,20210924,000000,25.01,25.05,24.95,25.02,8280,0
+OXLCO.US,D,20210927,000000,25.0199,25.09,24.98,25.01,9014,0
+OXLCO.US,D,20210928,000000,25.0301,25.0301,24.81,24.9347,9046,0
+OXLCO.US,D,20210929,000000,25,25,24.98,25,9520,0
+OXLCO.US,D,20210930,000000,25.08,25.1,25.044,25.1,2694,0
+OXLCO.US,D,20211001,000000,25.13,25.13,25.02,25.03,4844,0
+OXLCO.US,D,20211004,000000,25.07,25.07,25.0302,25.0355,7529,0
+OXLCO.US,D,20211005,000000,24.92,25.0394,24.92,25,4734,0
+OXLCO.US,D,20211006,000000,25.0099,25.01,25.0099,25.01,606,0
+OXLCO.US,D,20211007,000000,25.0999,25.1,25.0334,25.045,1390,0
+OXLCO.US,D,20211008,000000,25.01,25.01,24.9801,24.989,5403,0
+OXLCO.US,D,20211011,000000,25.0999,25.1,25,25,1261,0
+OXLCO.US,D,20211012,000000,25.05,25.1,25,25,8606,0
+OXLCO.US,D,20211013,000000,25.03,25.03,24.99,25.01,7057,0
+OXLCO.US,D,20211014,000000,25.01,25.05,24.918,24.99,6716,0
+OXLCO.US,D,20211015,000000,25.0001,25.09,24.995,25.09,6903,0
+OXLCO.US,D,20211018,000000,25.0099,25.01,24.9994,25.01,6702,0
+OXLCO.US,D,20211019,000000,25.01,25.01,25,25.01,5840,0
+OXLCO.US,D,20211020,000000,25.01,25.01,25.005,25.01,5972,0
+OXLCO.US,D,20211021,000000,25.01,25.01,25,25.0099,2046,0
+OXLCO.US,D,20211022,000000,25.01,25.01,24.975,25.01,2957,0
+OXLCO.US,D,20211025,000000,25.1,25.1,24.98,25.01,5921,0
+OXLCO.US,D,20211026,000000,25.09,25.09,25,25.0101,2918,0
+OXLCO.US,D,20211027,000000,25.01,25.01,25,25,4118,0
+OXLCO.US,D,20211028,000000,25.03,25.05,24.99,25.0095,7869,0
+OXLCO.US,D,20211029,000000,25.02,25.02,24.99,25.0099,6803,0
+OXLCO.US,D,20211101,000000,25,25,24.9534,24.98,6970,0
+OXLCO.US,D,20211102,000000,24.98,25.04,24.965,25,7318,0
+OXLCO.US,D,20211103,000000,25.1,25.1,25.0041,25.01,7969,0
+OXLCO.US,D,20211104,000000,25.05,25.05,25.005,25.01,6056,0
+OXLCO.US,D,20211105,000000,25.01,25.01,24.995,25.01,10416,0
+OXLCO.US,D,20211108,000000,25.01,25.01,25,25.01,8519,0
+OXLCO.US,D,20211109,000000,25.007,25.01,24.94,25.0099,7236,0
+OXLCO.US,D,20211110,000000,24.9999,25.01,24.95,24.99,9852,0
+OXLCO.US,D,20211111,000000,25.02,25.04,25.0099,25.01,5656,0
+OXLCO.US,D,20211112,000000,25.02,25.025,24.95,25.01,22858,0
+OXLCO.US,D,20211115,000000,24.9999,25.02,24.93,25.0199,13596,0
+OXLCO.US,D,20211116,000000,25.01,25.04,24.9,24.95,18343,0
+OXLCO.US,D,20211117,000000,24.96,25.03,24.96,24.985,3076,0
+OXLCO.US,D,20211118,000000,24.99,24.99,24.93,24.9425,9253,0
+OXLCO.US,D,20211119,000000,24.94,24.94,24.925,24.93,4304,0
+OXLCO.US,D,20211122,000000,24.93,25,24.93,25,2941,0
+OXLCO.US,D,20211123,000000,24.92,25,24.9,25,12760,0
+OXLCO.US,D,20211124,000000,25.02,25.02,25,25,4457,0
+OXLCO.US,D,20211126,000000,24.9898,25.005,24.85,24.9,18047,0
+OXLCO.US,D,20211129,000000,24.9999,25,24.985,24.9915,2833,0
+OXLCO.US,D,20211130,000000,24.9999,25,24.9,24.9,8710,0
+OXLCO.US,D,20211201,000000,25,25.01,24.97,24.99,11005,0
+OXLCO.US,D,20211202,000000,24.99,25.02,24.9,25.01,9478,0
+OXLCO.US,D,20211203,000000,25.02,25.02,25,25.01,3200,0
+OXLCO.US,D,20211206,000000,25.0062,25.0062,24.9,24.9,8816,0
+OXLCO.US,D,20211207,000000,24.9872,24.9872,24.85,24.92,31705,0
+OXLCO.US,D,20211208,000000,24.9,24.9,24.85,24.875,21879,0
+OXLCO.US,D,20211209,000000,24.93,24.95,24.7677,24.815,12774,0
+OXLCO.US,D,20211210,000000,24.85,24.92,24.8,24.85,7469,0
+OXLCO.US,D,20211213,000000,24.88,25.02,24.85,24.85,3454,0
+OXLCO.US,D,20211214,000000,24.86,24.86,24.775,24.85,4528,0
+OXLCO.US,D,20211215,000000,24.78,24.8,24.476,24.64,16949,0
+OXLCO.US,D,20211216,000000,24.55,24.85,24.505,24.85,9622,0
+OXLCO.US,D,20211217,000000,24.81,24.85,24.8091,24.8091,6366,0
+OXLCO.US,D,20211220,000000,24.85,24.88,24.62,24.62,8945,0
+OXLCO.US,D,20211221,000000,24.75,24.85,24.65,24.7,9034,0
+OXLCO.US,D,20211222,000000,24.75,24.85,24.75,24.8,8328,0
+OXLCO.US,D,20211223,000000,24.87,24.87,24.5501,24.6,40932,0
+OXLCO.US,D,20211227,000000,24.79,24.79,24.48,24.55,37123,0
+OXLCO.US,D,20211228,000000,24.647,24.7999,24.6001,24.75,10842,0
+OXLCO.US,D,20211229,000000,24.7868,24.85,24.7868,24.788,5336,0
+OXLCO.US,D,20211230,000000,24.85,24.85,24.84,24.85,7248,0
+OXLCO.US,D,20211231,000000,24.8,24.9,24.6001,24.9,2389,0
+OXLCO.US,D,20220103,000000,24.875,24.9,24.846,24.88,2605,0
+OXLCO.US,D,20220104,000000,24.89,25.05,24.8892,25.01,6517,0
+OXLCO.US,D,20220105,000000,24.85,25,24.8,24.98,14824,0
+OXLCO.US,D,20220106,000000,24.9665,24.97,24.9499,24.9499,4896,0
+OXLCO.US,D,20220107,000000,25,25,24.9601,24.9701,5317,0
+OXLCO.US,D,20220110,000000,25,25.01,24.9272,24.9999,17482,0
+OXLCO.US,D,20220111,000000,24.9999,25,24.99,24.99,7607,0
+OXLCO.US,D,20220112,000000,25,25,24.99,24.99,2468,0
+OXLCO.US,D,20220113,000000,24.86,24.9654,24.86,24.9654,3124,0
+OXLCO.US,D,20220114,000000,24.97,25,24.96,24.96,4302,0
+OXLCO.US,D,20220118,000000,25,25,24.9858,25,6474,0
+OXLCO.US,D,20220119,000000,25,25,24.93,24.98,36919,0
+OXLCO.US,D,20220120,000000,25.01,25.01,24.9922,25,29744,0
+OXLCO.US,D,20220121,000000,25,25,24.9438,24.9498,4616,0
+OXLCO.US,D,20220124,000000,24.9,24.97,24.785,24.81,17961,0
+OXLCO.US,D,20220125,000000,24.85,25,24.85,25,11906,0
+OXLCO.US,D,20220126,000000,25,25.02,25,25.02,6086,0
+OXLCO.US,D,20220127,000000,24.846,25,24.78,24.9,2282,0
+OXLCO.US,D,20220128,000000,24.81,24.9499,24.81,24.895,1316,0
+OXLCO.US,D,20220131,000000,24.8501,24.99,24.8501,24.8948,4803,0
+OXLCO.US,D,20220201,000000,24.88,25,24.88,25,2334,0
+OXLCO.US,D,20220202,000000,24.9999,25,24.99,24.99,1191,0
+OXLCO.US,D,20220203,000000,24.99,24.9999,24.88,24.9999,3560,0
+OXLCO.US,D,20220204,000000,24.9707,25,24.9707,24.9997,5330,0
+OXLCO.US,D,20220207,000000,24.99,25,24.91,24.91,1473,0
+OXLCO.US,D,20220208,000000,24.94,25,24.9,24.96,4862,0
+OXLCO.US,D,20220209,000000,24.89,24.9993,24.8801,24.98,2004,0
+OXLCO.US,D,20220210,000000,24.9452,24.9799,24.9452,24.9799,434,0
+OXLCO.US,D,20220211,000000,24.9,24.9002,24.84,24.84,6331,0
+OXLCO.US,D,20220214,000000,24.8,24.8346,24.75,24.82,19350,0
+OXLCO.US,D,20220215,000000,24.9599,24.9599,24.85,24.85,1697,0
+OXLCO.US,D,20220216,000000,24.85,24.97,24.85,24.95,3395,0
+OXLCO.US,D,20220217,000000,24.8,24.82,24.8,24.82,3208,0
+OXLCO.US,D,20220218,000000,24.88,24.98,24.8796,24.9101,17587,0
+OXLCO.US,D,20220222,000000,24.85,24.85,24.78,24.79,5948,0
+OXLCO.US,D,20220223,000000,24.8351,24.9,24.79,24.9,2559,0
+OXLCO.US,D,20220224,000000,24.79,24.9,24.79,24.9,820,0
+OXLCO.US,D,20220225,000000,24.75,24.9628,24.75,24.9222,12962,0
+OXLCO.US,D,20220228,000000,24.9,24.97,24.75,24.7846,2783,0
+OXLCO.US,D,20220301,000000,24.96,24.9757,24.75,24.8,12954,0
+OXLCO.US,D,20220302,000000,24.8979,24.9181,24.79,24.79,2492,0
+OXLCO.US,D,20220304,000000,24.8,24.8,24.78,24.7801,1900,0
+OXLCO.US,D,20220307,000000,24.8,24.91,24.8,24.9,2494,0
+OXLCO.US,D,20220308,000000,24.8062,24.85,24.76,24.85,1366,0
+OXLCO.US,D,20220309,000000,24.78,24.9,24.78,24.9,1501,0
+OXLCO.US,D,20220310,000000,24.77,24.92,24.77,24.85,6360,0
+OXLCO.US,D,20220311,000000,24.8,24.94,24.76,24.8698,2633,0
+OXLCO.US,D,20220314,000000,24.81,24.83,24.7001,24.75,10929,0
+OXLCO.US,D,20220315,000000,24.8,24.8,24.67,24.67,7431,0
+OXLCO.US,D,20220316,000000,24.78,24.7999,24.67,24.76,3413,0
+OXLCO.US,D,20220317,000000,24.75,24.75,24.71,24.71,786,0
+OXLCO.US,D,20220318,000000,24.71,24.84,24.68,24.83,3847,0
+OXLCO.US,D,20220321,000000,24.68,24.82,24.68,24.8,4847,0
+OXLCO.US,D,20220322,000000,24.8,24.88,24.7399,24.87,2002,0
+OXLCO.US,D,20220323,000000,24.88,24.88,24.6202,24.7253,2649,0
+OXLCO.US,D,20220324,000000,24.66,24.859,24.66,24.8501,5780,0
+OXLCO.US,D,20220325,000000,24.88,24.88,24.85,24.85,5232,0
+OXLCO.US,D,20220328,000000,24.8212,24.88,24.8212,24.85,1631,0
+OXLCO.US,D,20220329,000000,24.865,24.87,24.86,24.86,1039,0
+OXLCO.US,D,20220330,000000,24.87,24.9,24.8699,24.9,4045,0
+OXLCO.US,D,20220331,000000,24.8396,24.8396,24.8396,24.8396,691,0
+OXLCO.US,D,20220401,000000,24.8727,24.8727,24.63,24.63,6020,0
+OXLCO.US,D,20220404,000000,24.73,24.73,24.63,24.65,1698,0
+OXLCO.US,D,20220405,000000,24.75,24.7823,24.61,24.7823,3041,0
+OXLCO.US,D,20220406,000000,24.61,24.7,24.61,24.7,730,0
+OXLCO.US,D,20220407,000000,24.64,24.75,24.62,24.7499,2478,0
+OXLCO.US,D,20220411,000000,24.65,24.75,24.62,24.75,2349,0
+OXLCO.US,D,20220412,000000,24.75,24.75,24.63,24.69,1972,0
+OXLCO.US,D,20220413,000000,24.7051,24.7498,24.64,24.74,1579,0
+OXLCO.US,D,20220414,000000,24.72,24.72,24.6682,24.706,2459,0
+OXLCO.US,D,20220418,000000,24.6501,24.6501,24.6,24.63,7544,0
+OXLCO.US,D,20220419,000000,24.61,24.82,24.61,24.82,630,0
+OXLCO.US,D,20220420,000000,24.65,24.75,24.61,24.7199,4074,0
+OXLCO.US,D,20220421,000000,24.82,24.9,24.7342,24.7342,4194,0
+OXLCO.US,D,20220422,000000,24.75,24.75,24.61,24.68,2823,0
+OXLCO.US,D,20220425,000000,24.6101,24.65,24.61,24.65,1557,0
+OXLCO.US,D,20220426,000000,24.63,24.68,24.61,24.66,4059,0
+OXLCO.US,D,20220427,000000,24.6599,24.6599,24.6229,24.6229,1006,0
+OXLCO.US,D,20220428,000000,24.575,24.599,24.525,24.55,3532,0
+OXLCO.US,D,20220429,000000,24.55,24.55,24.55,24.55,197,0
+OXLCO.US,D,20220502,000000,24.5199,24.52,24.5,24.52,2226,0
+OXLCO.US,D,20220503,000000,24.62,24.62,24.62,24.62,384,0
+OXLCO.US,D,20220504,000000,24.5735,24.6399,24.5,24.5,5265,0
+OXLCO.US,D,20220505,000000,24.5,24.5202,24.5,24.5202,1015,0
+OXLCO.US,D,20220506,000000,24.5739,24.6,24.5,24.6,2119,0
+OXLCO.US,D,20220509,000000,24.6,24.65,24.5,24.52,5626,0
+OXLCO.US,D,20220510,000000,24.2601,24.5,24.26,24.26,3005,0
+OXLCO.US,D,20220511,000000,24.33,24.41,24.33,24.345,948,0
+OXLCO.US,D,20220512,000000,24.24,24.285,24,24.0041,5548,0
+OXLCO.US,D,20220513,000000,24.13,24.15,24.1,24.15,2433,0
+OXLCO.US,D,20220516,000000,23.9001,23.9001,23.9001,23.9001,201,0
+OXLCO.US,D,20220517,000000,24.1484,24.6,24.1484,24.4,2609,0
+OXLCO.US,D,20220518,000000,24.49,24.58,23.9201,24.4294,2777,0
+OXLCO.US,D,20220519,000000,24.155,24.155,24.1471,24.1471,712,0
+OXLCO.US,D,20220520,000000,24.25,24.25,24.1,24.1,2906,0
+OXLCO.US,D,20220523,000000,24.35,24.35,24.2181,24.2181,877,0
+OXLCO.US,D,20220524,000000,24.115,24.15,24,24.0373,3991,0
+OXLCO.US,D,20220525,000000,24.23,24.25,24.15,24.15,2906,0
+OXLCO.US,D,20220526,000000,24.225,24.3,24.225,24.3,2783,0
+OXLCO.US,D,20220527,000000,24.425,24.425,24.425,24.425,100,0
+OXLCO.US,D,20220531,000000,24.3565,24.3565,24.3565,24.3565,143,0
+OXLCO.US,D,20220602,000000,24.325,24.39,24.325,24.39,486,0
+OXLCO.US,D,20220603,000000,24.25,24.42,24.25,24.42,1143,0
+OXLCO.US,D,20220606,000000,24.55,24.55,24.4384,24.4384,478,0
+OXLCO.US,D,20220607,000000,24.4399,24.4399,24.4399,24.4399,101,0
+OXLCO.US,D,20220608,000000,24.2,24.3,24.01,24.05,9495,0
+OXLCO.US,D,20220609,000000,24.05,24.05,23.54,23.9999,23363,0
+OXLCO.US,D,20220610,000000,23.5,24,23.5,23.96,4906,0
+OXLCO.US,D,20220613,000000,23.9001,23.95,23.9,23.9,3358,0
+OXLCO.US,D,20220614,000000,23.9799,23.9799,23.28,23.36,2564,0
+OXLCO.US,D,20220615,000000,23.45,23.5,23.45,23.45,2496,0
+OXLCO.US,D,20220616,000000,23.3094,23.3094,23.2274,23.2274,264,0
+OXLCO.US,D,20220617,000000,23.25,23.25,23,23,666,0
+OXLCO.US,D,20220621,000000,22.89,23.25,22.89,23.25,322,0
+OXLCO.US,D,20220622,000000,22.48,22.8427,22.42,22.4799,5767,0
+OXLCO.US,D,20220623,000000,22.1101,22.5985,22.1101,22.55,5444,0
+OXLCO.US,D,20220624,000000,23.1,23.1,22.8417,22.8417,3370,0
+OXLCO.US,D,20220627,000000,22.932,22.99,22.932,22.98,512,0
+OXLCO.US,D,20220628,000000,22.75,22.81,22.74,22.81,972,0
+OXLCO.US,D,20220629,000000,22.96,23.1,22.9,22.9,2626,0
+OXLCO.US,D,20220630,000000,22.9,22.9,22.73,22.89,1911,0
+OXLCO.US,D,20220701,000000,22.61,22.7,22.61,22.7,4339,0
+OXLCO.US,D,20220705,000000,22.61,23.2086,22.61,23.2086,2737,0
+OXLCO.US,D,20220706,000000,23.2,23.2,23,23,1178,0
+OXLCO.US,D,20220708,000000,22.67,22.68,22.62,22.62,2135,0
+OXLCO.US,D,20220712,000000,22.7075,22.8757,22.7075,22.86,1461,0
+OXLCO.US,D,20220713,000000,22.86,22.9999,22.86,22.9999,922,0
+OXLCO.US,D,20220714,000000,22.8279,22.8279,22.8,22.8,694,0
+OXLCO.US,D,20220715,000000,22.87,23,22.805,22.805,1279,0
+OXLCO.US,D,20220718,000000,22.542,22.86,22.4701,22.6401,2567,0
+OXLCO.US,D,20220719,000000,22.8001,22.8001,22.8,22.8001,2399,0
+OXLCO.US,D,20220720,000000,22.9049,22.99,22.9,22.9,930,0
+OXLCO.US,D,20220721,000000,23.2399,23.2399,23.2399,23.2399,888,0
+OXLCO.US,D,20220722,000000,22.5745,22.85,22.5745,22.85,1355,0
+OXLCO.US,D,20220725,000000,22.65,22.9278,22.65,22.85,1083,0
+OXLCO.US,D,20220726,000000,22.9,22.9,22.62,22.78,939,0
+OXLCO.US,D,20220727,000000,22.75,22.95,22.6001,22.7801,2490,0
+OXLCO.US,D,20220728,000000,22.99,22.99,22.99,22.99,193,0
+OXLCO.US,D,20220729,000000,22.8,22.8268,22.7999,22.8268,1296,0
+OXLCO.US,D,20220801,000000,22.9,22.9,22.89,22.89,458,0
+OXLCO.US,D,20220802,000000,23.45,23.4699,22.8901,22.8901,628,0
+OXLCO.US,D,20220803,000000,22.97,23.1,22.97,23.1,1033,0
+OXLCO.US,D,20220804,000000,23.25,23.37,23.25,23.3699,1986,0
+OXLCO.US,D,20220805,000000,23.415,23.48,23.415,23.48,404,0
+OXLCO.US,D,20220808,000000,23.4549,23.466,23.3999,23.3999,996,0
+OXLCO.US,D,20220811,000000,23.37,23.37,23.34,23.34,621,0
+OXLCO.US,D,20220812,000000,23.4229,23.92,23.4229,23.71,4643,0
+OXLCO.US,D,20220816,000000,23.9,23.91,23.754,23.91,1253,0
+OXLCO.US,D,20220818,000000,23.93,23.93,23.9,23.9,1108,0
+OXLCO.US,D,20220819,000000,23.8,23.8,23.8,23.8,188,0
+OXLCO.US,D,20220822,000000,23.7,23.75,23.35,23.7499,2101,0
+OXLCO.US,D,20220823,000000,23.46,23.46,23.43,23.4314,6290,0
+OXLCO.US,D,20220824,000000,23.25,23.25,23.25,23.25,462,0
+OXLCO.US,D,20220825,000000,23.39,23.39,23.39,23.39,398,0
+OXLCO.US,D,20220831,000000,23,23,23,23,1329,0
+OXLCO.US,D,20220901,000000,23.1299,23.34,22.992,23.34,2026,0
+OXLCO.US,D,20220906,000000,23,23,22.9999,23,1319,0
+OXLCO.US,D,20220907,000000,23.1606,23.1606,23.1606,23.1606,540,0
+OXLCO.US,D,20220908,000000,23.09,23.22,23.09,23.17,921,0
+OXLCO.US,D,20220913,000000,23.229,23.229,23.229,23.229,325,0
+OXLCO.US,D,20220914,000000,23.56,23.56,23.54,23.55,824,0
+OXLCO.US,D,20220915,000000,23.1528,23.235,22.95,22.95,2781,0
+OXLCO.US,D,20220916,000000,22.86,22.87,22.8401,22.8401,500,0
+OXLCO.US,D,20220920,000000,23.0715,23.13,22.5,22.5,3775,0
+OXLCO.US,D,20220921,000000,22.86,23.2575,22.86,23.2575,665,0
+OXLCO.US,D,20220926,000000,22.67,22.67,22.5,22.5,471,0
+OXLCO.US,D,20220927,000000,22.4383,23.0999,22.37,23.0999,3128,0
+OXLCO.US,D,20220928,000000,22.49,23.15,22.47,23.05,9865,0
+OXLCO.US,D,20220929,000000,23,23.05,22.75,22.75,1934,0
+OXLCO.US,D,20220930,000000,22.67,22.75,22.62,22.6201,2066,0
+OXLCO.US,D,20221004,000000,22.5,22.75,22.5,22.7499,1547,0
+OXLCO.US,D,20221006,000000,22.78,22.78,22.34,22.34,1387,0
+OXLCO.US,D,20221007,000000,22.55,22.55,21.87,21.87,1428,0
+OXLCO.US,D,20221010,000000,22.82,22.82,22.36,22.39,1026,0
+OXLCO.US,D,20221011,000000,21.56,21.56,21.5501,21.5501,629,0
+OXLCO.US,D,20221012,000000,21.61,21.885,21.6,21.6,1151,0
+OXLCO.US,D,20221013,000000,22.17,22.17,21.26,21.5,1860,0
+OXLCO.US,D,20221014,000000,21.11,21.25,21.11,21.25,932,0
+OXLCO.US,D,20221017,000000,21.2401,21.2401,21.24,21.24,418,0
+OXLCO.US,D,20221018,000000,21.205,21.205,21.205,21.205,138,0
+OXLCO.US,D,20221021,000000,20.9999,20.9999,20.2501,20.2501,1453,0
+OXLCO.US,D,20221024,000000,20.71,20.721,20.71,20.721,589,0
+OXLCO.US,D,20221025,000000,20.75,20.75,20.73,20.75,1182,0
+OXLCO.US,D,20221026,000000,20.3285,20.62,20.3285,20.62,1139,0
+OXLCO.US,D,20221027,000000,20.25,20.25,20,20.1,12257,0
+OXLCO.US,D,20221028,000000,20.1,20.6,20.1,20.6,697,0
+OXLCO.US,D,20221031,000000,20.6,22.6,20.5999,22.6,1741,0
+OXLCO.US,D,20221101,000000,21.28,22.17,20.37,21.71,1964,0
+OXLCO.US,D,20221102,000000,21.7,22.49,21.7,21.7,486,0
+OXLCO.US,D,20221103,000000,20.65,20.68,20.65,20.67,605,0
+OXLCO.US,D,20221107,000000,20.11,21.14,20.11,21.14,350,0
+OXLCO.US,D,20221108,000000,21,21.05,20.7101,20.96,1393,0
+OXLCO.US,D,20221109,000000,20.03,20.615,20.03,20.615,1123,0
+OXLCO.US,D,20221110,000000,21,21.25,20.9,21.25,1025,0
+OXLCO.US,D,20221111,000000,21.24,21.24,20.99,21.23,1267,0
+OXLCO.US,D,20221115,000000,21.1298,21.25,20.38,21.25,8020,0
+OXLCO.US,D,20221117,000000,20.73,21.25,20.73,21.18,5976,0
+OXLCO.US,D,20221121,000000,21.1279,21.1279,20.47,20.8269,1285,0
+OXLCO.US,D,20221122,000000,20.7588,20.88,20.7339,20.87,500,0
+OXLCO.US,D,20221123,000000,20.8779,20.95,20.5201,20.71,3082,0
+OXLCO.US,D,20221125,000000,20.98,20.98,20.76,20.96,800,0
+OXLCO.US,D,20221128,000000,20.715,21,20.4301,21,3611,0
+OXLCO.US,D,20221129,000000,20.81,20.81,20.6042,20.61,1405,0
+OXLCO.US,D,20221130,000000,20.99,21,20.99,21,1014,0
+OXLCO.US,D,20221201,000000,21.25,21.25,21,21.2,1660,0
+OXLCO.US,D,20221202,000000,21.25,21.25,21.25,21.25,635,0
+OXLCO.US,D,20221205,000000,21.2499,21.2499,19.99,20.95,1748,0
+OXLCO.US,D,20221206,000000,20.4001,21.1338,20.4001,21.1338,1453,0
+OXLCO.US,D,20221208,000000,20.43,21.18,20.4001,21.18,2184,0
+OXLCO.US,D,20221209,000000,20.48,21.24,20.42,21.24,909,0
+OXLCO.US,D,20221212,000000,20.602,21.05,20.6,21.05,2227,0
+OXLCO.US,D,20221213,000000,21.17,21.17,21.17,21.17,310,0
+OXLCO.US,D,20221214,000000,20.76,21.17,20.42,21.17,2872,0
+OXLCO.US,D,20221215,000000,20.51,20.81,20.51,20.72,1983,0
+OXLCO.US,D,20221216,000000,20.42,20.8,20.4001,20.8,1907,0
+OXLCO.US,D,20221219,000000,20.75,20.79,20.4201,20.79,1722,0
+OXLCO.US,D,20221220,000000,20.7999,20.7999,20.7999,20.7999,552,0
+OXLCO.US,D,20221221,000000,20.6786,20.78,20.4001,20.74,2823,0
+OXLCO.US,D,20221222,000000,20.42,20.89,20.41,20.89,1203,0
+OXLCO.US,D,20221223,000000,20.5942,20.69,20.4001,20.69,1587,0
+OXLCO.US,D,20221227,000000,20.645,20.84,20.4,20.84,2731,0
+OXLCO.US,D,20221229,000000,20.75,20.87,20.45,20.79,1527,0
+OXLCO.US,D,20221230,000000,20.5,20.65,20.35,20.5,4317,0
+OXLCO.US,D,20230103,000000,20.69,21.0481,20.65,20.95,8255,0
+OXLCO.US,D,20230104,000000,20.97,21.02,20.93,20.93,6126,0
+OXLCO.US,D,20230105,000000,20.93,21,20.88,20.92,1467,0
+OXLCO.US,D,20230106,000000,21,21.21,20.91,21.0245,1128,0
+OXLCO.US,D,20230109,000000,21.09,21.09,21,21,632,0
+OXLCO.US,D,20230110,000000,20.9911,20.9911,20.9911,20.9911,2640,0
+OXLCO.US,D,20230111,000000,21.18,21.19,20.9,20.95,2206,0
+OXLCO.US,D,20230112,000000,21.07,21.07,20.9,21.05,2479,0
+OXLCO.US,D,20230113,000000,21,21.1899,21,21.06,1119,0
+OXLCO.US,D,20230117,000000,21.11,21.11,20.9456,20.9456,5882,0
+OXLCO.US,D,20230118,000000,20.9,21,20.86,21,5100,0
+OXLCO.US,D,20230119,000000,20.99,21.16,20.88,21.06,3004,0
+OXLCO.US,D,20230120,000000,21.1,21.1999,21.09,21.1748,6505,0
+OXLCO.US,D,20230123,000000,21.2058,21.45,21.2058,21.277,2778,0
+OXLCO.US,D,20230124,000000,21.4799,21.4799,21.31,21.32,817,0
+OXLCO.US,D,20230125,000000,21.31,21.59,21.31,21.59,4560,0
+OXLCO.US,D,20230126,000000,21.7599,21.7599,21.5,21.5,3213,0
+OXLCO.US,D,20230127,000000,21.6848,21.6848,21.55,21.61,1602,0
+OXLCO.US,D,20230130,000000,21.5327,21.5327,21.5,21.5,1890,0
+OXLCO.US,D,20230131,000000,21.67,21.67,21.5,21.555,3167,0
+OXLCO.US,D,20230201,000000,21.6083,21.85,21.6083,21.84,1721,0
+OXLCO.US,D,20230202,000000,21.85,21.85,21.84,21.85,1479,0
+OXLCO.US,D,20230206,000000,21.88,21.9501,21.88,21.95,1340,0
+OXLCO.US,D,20230207,000000,21.88,21.88,21.88,21.88,254,0
+OXLCO.US,D,20230208,000000,21.8,21.8,21.8,21.8,202,0
+OXLCO.US,D,20230209,000000,21.78,21.815,21.4367,21.6009,1372,0
+OXLCO.US,D,20230213,000000,21.5,21.7587,21.5,21.62,2300,0
+OXLCO.US,D,20230214,000000,21.72,21.73,21.72,21.72,630,0
+OXLCO.US,D,20230216,000000,21.9899,21.9899,21.9899,21.9899,535,0
+OXLCO.US,D,20230217,000000,21.5,21.5796,21.4,21.5796,1130,0
+OXLCO.US,D,20230222,000000,21.8,21.8,21.55,21.55,1000,0
+OXLCO.US,D,20230224,000000,21.55,21.8,21.55,21.65,947,0
+OXLCO.US,D,20230227,000000,21.76,21.76,21.23,21.26,1124,0
+OXLCO.US,D,20230228,000000,21.26,21.26,21.26,21.26,176,0
+OXLCO.US,D,20230302,000000,21.37,21.74,21.37,21.74,929,0
+OXLCO.US,D,20230303,000000,21.61,21.73,21.61,21.73,1394,0
+OXLCO.US,D,20230306,000000,21.69,21.76,21.69,21.76,1206,0
+OXLCO.US,D,20230307,000000,21.73,21.76,21.73,21.75,2711,0
+OXLCO.US,D,20230308,000000,21.8,21.8,21.75,21.75,928,0
+OXLCO.US,D,20230309,000000,21.61,22,21.61,22,281,0
+OXLCO.US,D,20230310,000000,21.45,21.81,21.45,21.81,589,0
+OXLCO.US,D,20230313,000000,21.54,21.6853,21.46,21.6853,539,0
+OXLCO.US,D,20230314,000000,21.96,21.96,21.75,21.9425,876,0
+OXLCO.US,D,20230315,000000,21.45,21.46,20.2,21,4406,0
+OXLCO.US,D,20230316,000000,20.97,21.8362,20.845,21.8362,1311,0
+OXLCO.US,D,20230317,000000,21.2,21.21,20.705,21.21,1578,0
+OXLCO.US,D,20230320,000000,20.84,21,20.84,20.85,741,0
+OXLCO.US,D,20230321,000000,20.88,20.88,20.84,20.84,779,0
+OXLCO.US,D,20230322,000000,20.85,20.9,20.85,20.9,235,0
+OXLCO.US,D,20230323,000000,20.38,20.85,20.38,20.83,553,0
+OXLCO.US,D,20230324,000000,21.3128,21.3128,20.93,20.93,645,0
+OXLCO.US,D,20230327,000000,20.6601,21.08,20.6601,21.08,600,0
+OXLCO.US,D,20230328,000000,20.83,21.16,20.52,21.16,700,0
+OXLCO.US,D,20230329,000000,21.16,21.16,21.16,21.16,210,0
+OXLCO.US,D,20230330,000000,20.8,20.9899,20.8,20.97,1540,0
+OXLCO.US,D,20230331,000000,20.96,21.08,20.84,21.04,1762,0
+OXLCO.US,D,20230403,000000,21.14,21.41,21.14,21.41,1017,0
+OXLCO.US,D,20230404,000000,21.5,21.5,21.5,21.5,202,0
+OXLCO.US,D,20230410,000000,21.25,21.54,21.25,21.54,1490,0
+OXLCO.US,D,20230411,000000,21.67,21.67,21.67,21.67,311,0
+OXLCO.US,D,20230412,000000,21.2501,21.67,21.25,21.67,767,0
+OXLCO.US,D,20230413,000000,21.74,21.75,21.725,21.725,1748,0
+OXLCO.US,D,20230418,000000,21.6812,21.6812,21.45,21.45,439,0
+OXLCO.US,D,20230419,000000,21.4,21.54,21.23,21.54,1685,0
+OXLCO.US,D,20230421,000000,21.26,21.52,21.2,21.48,1109,0
+OXLCO.US,D,20230424,000000,21.21,21.44,21.19,21.44,1656,0
+OXLCO.US,D,20230425,000000,20.93,21.4,20.93,21.4,208,0
+OXLCO.US,D,20230426,000000,21.48,21.48,21.48,21.48,206,0
+OXLCO.US,D,20230427,000000,21.4,21.54,21.4,21.54,288,0
+OXLCO.US,D,20230501,000000,21.25,21.25,21.25,21.25,1146,0
+OXLCO.US,D,20230502,000000,21.33,21.33,21.33,21.33,248,0
+OXLCO.US,D,20230503,000000,21.44,21.44,21.44,21.44,194,0
+OXLCO.US,D,20230505,000000,21.5,21.5,21.4,21.4,430,0
+OXLCO.US,D,20230508,000000,21.48,21.68,21.48,21.59,800,0
+OXLCO.US,D,20230509,000000,21.03,21.63,21.03,21.63,1165,0
+OXLCO.US,D,20230510,000000,21.46,21.46,21.4,21.4,201,0
+OXLCO.US,D,20230511,000000,20.71,21.44,20.71,21.44,1208,0
+OXLCO.US,D,20230512,000000,20.81,21.47,20.52,21.47,2206,0
+OXLCO.US,D,20230515,000000,21.49,21.79,21.3,21.64,2518,0
+OXLCO.US,D,20230516,000000,21.65,21.65,21.5,21.63,870,0
+OXLCO.US,D,20230517,000000,21.66,21.66,21.66,21.66,838,0
+OXLCO.US,D,20230518,000000,21.3,21.35,21.3,21.35,1730,0
+OXLCO.US,D,20230519,000000,21.39,21.4,21.38,21.4,1850,0
+OXLCO.US,D,20230523,000000,21.12,21.1201,21.12,21.12,765,0
+OXLCO.US,D,20230524,000000,20.91,21.28,20.7001,21.28,6867,0
+OXLCO.US,D,20230525,000000,21.1197,21.2,20.8201,21.2,718,0
+OXLCO.US,D,20230526,000000,21,21.35,21,21.35,3821,0
+OXLCO.US,D,20230530,000000,20.76,21.38,20.76,21.38,859,0
+OXLCO.US,D,20230531,000000,21.335,21.43,21.335,21.43,684,0
+OXLCO.US,D,20230601,000000,21.362,21.735,21.362,21.735,1460,0
+OXLCO.US,D,20230602,000000,21.4773,21.605,21.4773,21.5428,1017,0
+OXLCO.US,D,20230607,000000,21.12,21.4,21.1,21.4,2652,0
+OXLCO.US,D,20230608,000000,21.5606,21.5606,21.4,21.4,657,0
+OXLCO.US,D,20230609,000000,21.5001,21.5001,21.45,21.5,4581,0
+OXLCO.US,D,20230612,000000,21.54,21.6,21.54,21.6,737,0
+OXLCO.US,D,20230613,000000,21.9,21.93,21.9,21.93,373,0
+OXLCO.US,D,20230614,000000,21.93,21.93,21.93,21.93,100,0
+OXLCO.US,D,20230616,000000,21.81,21.81,21.33,21.33,895,0
+OXLCO.US,D,20230620,000000,21.6454,21.94,21.33,21.36,702,0
+OXLCO.US,D,20230622,000000,21.71,21.71,21.37,21.44,2082,0
+OXLCO.US,D,20230623,000000,21.7099,21.7099,21.7099,21.7099,155,0
+OXLCO.US,D,20230626,000000,21.5,21.5,21.33,21.35,4324,0
+OXLCO.US,D,20230627,000000,21.5,21.5,21.4851,21.4851,607,0
+OXLCO.US,D,20230628,000000,21.35,21.525,21.35,21.525,1713,0
+OXLCO.US,D,20230629,000000,21.49,21.49,21.49,21.49,262,0
+OXLCO.US,D,20230630,000000,21.36,21.71,21.3501,21.71,1286,0
+OXLCO.US,D,20230703,000000,21.57,21.57,21.38,21.45,583,0
+OXLCO.US,D,20230706,000000,21.35,21.35,21.34,21.34,676,0
+OXLCO.US,D,20230710,000000,21.46,21.46,21.46,21.46,202,0
+OXLCO.US,D,20230711,000000,21.55,21.6002,21.55,21.6002,305,0
+OXLCO.US,D,20230712,000000,21.55,21.55,21.5262,21.5392,801,0
+OXLCO.US,D,20230713,000000,21.53,21.53,21.53,21.53,475,0
+OXLCO.US,D,20230714,000000,21.54,21.54,21.32,21.33,2030,0
+OXLCO.US,D,20230717,000000,21.34,21.34,21.34,21.34,213,0
+OXLCO.US,D,20230718,000000,21.5,21.5,21.5,21.5,296,0
+OXLCO.US,D,20230719,000000,21.44,21.55,21.44,21.55,750,0
+OXLCO.US,D,20230720,000000,21.44,21.55,21.3883,21.3883,1917,0
+OXLCO.US,D,20230725,000000,21.3499,21.3499,21.3499,21.3499,601,0
+OXLCO.US,D,20230726,000000,21.37,21.4,21.21,21.22,1347,0
+OXLCO.US,D,20230727,000000,21.2101,21.2101,21.2101,21.2101,589,0
+OXLCO.US,D,20230728,000000,21.2214,21.305,21.2214,21.25,1448,0
+OXLCO.US,D,20230731,000000,21.4,21.97,21.3701,21.719,2818,0
+OXLCO.US,D,20230801,000000,21.37,21.37,21.37,21.37,438,0
+OXLCO.US,D,20230803,000000,21.6,21.6,21.6,21.6,200,0
+OXLCO.US,D,20230804,000000,21.57,21.57,21.57,21.57,291,0
+OXLCO.US,D,20230807,000000,21.57,21.7899,21.57,21.7899,936,0
+OXLCO.US,D,20230808,000000,21.7175,21.7899,21.5,21.5,867,0
+OXLCO.US,D,20230809,000000,21.7799,21.7799,21.61,21.6717,561,0
+OXLCO.US,D,20230811,000000,21.575,21.7,21.575,21.7,2046,0
+OXLCO.US,D,20230814,000000,21.63,21.63,21.63,21.63,212,0
+OXLCO.US,D,20230817,000000,21.79,21.8,21.67,21.7,4232,0
+OXLCO.US,D,20230818,000000,21.6,21.7999,21.58,21.7999,2261,0
+OXLCO.US,D,20230822,000000,21.6,21.6573,21.59,21.6573,1893,0
+OXLCO.US,D,20230823,000000,21.637,21.637,21.58,21.58,644,0
+OXLCO.US,D,20230824,000000,21.59,21.6289,21.59,21.6289,817,0
+OXLCO.US,D,20230825,000000,21.6,21.6,21.6,21.6,400,0
+OXLCO.US,D,20230828,000000,21.65,21.6516,21.6,21.6516,1010,0
+OXLCO.US,D,20230829,000000,21.7,21.7146,21.7,21.7,1165,0
+OXLCO.US,D,20230830,000000,21.7,21.7,21.6556,21.6556,501,0
+OXLCO.US,D,20230831,000000,21.8,21.9,21.53,21.53,8657,0
+OXLCO.US,D,20230901,000000,21.42,21.42,21.39,21.39,600,0
+OXLCO.US,D,20230906,000000,21.2601,21.37,21.26,21.37,2191,0
+OXLCO.US,D,20230907,000000,21.6,21.69,21.48,21.65,861,0
+OXLCO.US,D,20230908,000000,21.86,21.86,21.2601,21.2601,772,0
+OXLCO.US,D,20230911,000000,21.82,21.82,21.32,21.44,2934,0
+OXLCO.US,D,20230912,000000,21.55,21.69,21.55,21.69,1541,0
+OXLCO.US,D,20230913,000000,21.48,21.48,21.31,21.33,715,0
+OXLCO.US,D,20230915,000000,21.33,21.69,21.33,21.69,4596,0
+OXLCO.US,D,20230918,000000,21.69,21.69,21.525,21.69,2974,0
+OXLCO.US,D,20230919,000000,21.6899,21.69,21.6899,21.69,420,0
+OXLCO.US,D,20230920,000000,21.69,21.69,21.6122,21.6122,2473,0
+OXLCO.US,D,20230921,000000,21.69,21.99,21.69,21.99,726,0
+OXLCO.US,D,20230922,000000,21.99,22,21.8,21.8,2250,0
+OXLCO.US,D,20230926,000000,21.9,21.9,21.7336,21.7336,3280,0
+OXLCO.US,D,20230927,000000,21.7885,21.7885,21.6449,21.6449,958,0
+OXLCO.US,D,20230928,000000,21.57,21.95,21.56,21.6346,1682,0
+OXLCO.US,D,20230929,000000,21.5501,21.5501,21.4999,21.4999,1189,0
+OXLCO.US,D,20231002,000000,21.34,21.35,21.34,21.35,502,0
+OXLCO.US,D,20231003,000000,21.93,22.025,21.87,21.95,1538,0
+OXLCO.US,D,20231004,000000,21.95,21.9994,21.95,21.9794,496,0
+OXLCO.US,D,20231011,000000,21.93,21.93,21.93,21.93,254,0
+OXLCO.US,D,20231012,000000,21.59,21.78,21.55,21.78,1702,0
+OXLCO.US,D,20231013,000000,21.61,21.755,21.61,21.755,1060,0
+OXLCO.US,D,20231016,000000,21.73,21.89,21.73,21.89,302,0
+OXLCO.US,D,20231019,000000,21.5,21.5,21.46,21.49,842,0
+OXLCO.US,D,20231023,000000,21.5,21.5,21.4999,21.4999,1157,0
+OXLCO.US,D,20231024,000000,21.5,21.5,21.31,21.31,1184,0
+OXLCO.US,D,20231025,000000,21.4955,21.5,21.3,21.5,2372,0
+OXLCO.US,D,20231027,000000,21.3,21.3499,21.24,21.24,1294,0
+OXLCO.US,D,20231030,000000,21.253,21.49,20.93,20.93,3051,0
+OXLCO.US,D,20231031,000000,21.54,21.54,20.95,20.9705,11726,0
+OXLCO.US,D,20231101,000000,21.18,21.18,21.18,21.18,547,0
+OXLCO.US,D,20231102,000000,21.09,21.09,20.91,21,1462,0
+OXLCO.US,D,20231103,000000,21.32,21.32,21.22,21.27,1324,0
+OXLCO.US,D,20231106,000000,21.25,21.25,21.23,21.25,1832,0
+OXLCO.US,D,20231107,000000,21.2,21.24,20.7,21.2364,6466,0
+OXLCO.US,D,20231108,000000,21.24,21.345,21.22,21.22,453,0
+OXLCO.US,D,20231109,000000,20.87,20.985,20.81,20.81,1521,0
+OXLCO.US,D,20231110,000000,20.96,21.3999,20.92,21.11,1027,0
+OXLCO.US,D,20231113,000000,21,21.5,21,21.46,632,0
+OXLCO.US,D,20231114,000000,21.5899,21.5899,21.56,21.56,785,0
+OXLCO.US,D,20231115,000000,21.1564,21.79,21.1564,21.79,3954,0
+OXLCO.US,D,20231116,000000,21.25,21.29,21.25,21.25,652,0
+OXLCO.US,D,20231117,000000,21.35,21.35,21.26,21.2696,971,0
+OXLCO.US,D,20231120,000000,21.27,21.69,21.18,21.36,1379,0
+OXLCO.US,D,20231121,000000,21.4008,21.6,21.2,21.6,1419,0
+OXLCO.US,D,20231122,000000,21.365,21.365,21.365,21.365,200,0
+OXLCO.US,D,20231124,000000,21.18,21.18,21.0697,21.1698,1223,0
+OXLCO.US,D,20231127,000000,21.39,21.66,21.39,21.66,1935,0
+OXLCO.US,D,20231128,000000,21.6364,21.65,21.5,21.5,4166,0
+OXLCO.US,D,20231129,000000,21.66,21.66,21.5,21.5,2260,0
+OXLCO.US,D,20231130,000000,21.8,21.8,21.48,21.8,5449,0
+OXLCO.US,D,20231201,000000,21.55,21.87,21.46,21.87,5866,0
+OXLCO.US,D,20231204,000000,21.87,22.05,21.87,21.99,4866,0
+OXLCO.US,D,20231205,000000,22.09,22.1,22.09,22.0999,9462,0
+OXLCO.US,D,20231206,000000,22.0808,22.13,22.0001,22.13,1077,0
+OXLCO.US,D,20231207,000000,22,22,21.9,21.9,6274,0
+OXLCO.US,D,20231208,000000,21.87,21.87,21.6,21.6,13440,0
+OXLCO.US,D,20231211,000000,21.74,21.74,21.67,21.67,826,0
+OXLCO.US,D,20231212,000000,21.66,21.75,21.66,21.75,1783,0
+OXLCO.US,D,20231213,000000,21.78,21.78,21.7789,21.7789,381,0
+OXLCO.US,D,20231214,000000,21.77,21.77,21.66,21.66,393,0
+OXLCO.US,D,20231215,000000,21.7,21.7,21.6,21.6,2303,0
+OXLCO.US,D,20231218,000000,21.68,22.66,21.6,21.78,10160,0
+OXLCO.US,D,20231219,000000,21.6,21.755,21.6,21.65,2044,0
+OXLCO.US,D,20231220,000000,21.85,21.925,21.65,21.71,121088,0
+OXLCO.US,D,20231221,000000,21.67,22.2,21.67,22.2,1233,0
+OXLCO.US,D,20231222,000000,21.67,22.04,21.56,21.75,2945,0
+OXLCO.US,D,20231226,000000,21.8,21.8,21.5,21.73,4581,0
+OXLCO.US,D,20231227,000000,22.0356,22.0356,21.64,21.96,4778,0
+OXLCO.US,D,20231228,000000,21.75,22.03,21.75,22.03,3447,0
+OXLCO.US,D,20231229,000000,22.05,22.05,21.905,22.04,3675,0
+OXLCO.US,D,20240102,000000,22.02,22.2,22.02,22.2,4773,0
+OXLCO.US,D,20240103,000000,22.05,22.19,21.92,22.18,1299,0
+OXLCO.US,D,20240104,000000,22.05,22.05,22.05,22.05,502,0
+OXLCO.US,D,20240105,000000,22.1999,22.1999,22.18,22.18,716,0
+OXLCO.US,D,20240108,000000,22.2,22.2,22.1001,22.1998,2434,0
+OXLCO.US,D,20240109,000000,22.2,22.4,22.195,22.4,2372,0
+OXLCO.US,D,20240110,000000,22.373,22.44,22.3152,22.38,1200,0
+OXLCO.US,D,20240111,000000,22.4499,22.45,22.3,22.45,1453,0
+OXLCO.US,D,20240112,000000,22.2001,22.3329,22.2001,22.325,1347,0
+OXLCO.US,D,20240116,000000,22.25,22.25,22.16,22.16,1771,0
+OXLCO.US,D,20240117,000000,22.498,22.498,22.498,22.498,212,0
+OXLCO.US,D,20240118,000000,22.5,22.5,22.5,22.5,205,0
+OXLCO.US,D,20240119,000000,22.48,22.5,22.48,22.5,536,0
+OXLCO.US,D,20240122,000000,22.31,22.52,22.31,22.5,1083,0
+OXLCO.US,D,20240123,000000,22.52,22.52,22.4211,22.4211,1206,0
+OXLCO.US,D,20240124,000000,22.4892,22.51,22.3715,22.4,1897,0
+OXLCO.US,D,20240125,000000,22.514,22.514,22.3,22.3,1303,0
+OXLCO.US,D,20240129,000000,22.2,22.32,22.1,22.32,4105,0
+OXLCO.US,D,20240130,000000,22.5,22.5401,22.35,22.35,5254,0
+OXLCO.US,D,20240131,000000,22.36,22.4,22.11,22.25,3338,0
+OXLCO.US,D,20240201,000000,22.4448,22.4448,22.4448,22.4448,463,0
+OXLCO.US,D,20240202,000000,22.5,22.52,22.5,22.52,458,0
+OXLCO.US,D,20240205,000000,22.52,22.5998,22.12,22.24,19648,0
+OXLCO.US,D,20240206,000000,22.25,22.34,22.0231,22.15,7668,0
+OXLCO.US,D,20240207,000000,22.19,22.36,22.16,22.36,5634,0
+OXLCO.US,D,20240209,000000,21.6886,22.13,21.6886,22.13,3274,0
+OXLCO.US,D,20240212,000000,22.13,22.13,21.78,21.78,5428,0
+OXLCO.US,D,20240213,000000,21.79,22.21,21.79,22.2,2081,0
+OXLCO.US,D,20240214,000000,21.8648,22.13,21.8648,22.105,5419,0
+OXLCO.US,D,20240215,000000,22.15,22.295,21.86,22.02,6792,0
+OXLCO.US,D,20240216,000000,22.05,22.11,21.81,21.85,1732,0
+OXLCO.US,D,20240221,000000,21.86,21.87,21.85,21.85,1373,0
+OXLCO.US,D,20240222,000000,21.9399,21.9399,21.88,21.88,1984,0
+OXLCO.US,D,20240223,000000,21.85,22.126,21.85,21.9,4620,0
+OXLCO.US,D,20240226,000000,21.95,22.145,21.9,22.14,2813,0
+OXLCO.US,D,20240229,000000,22.2,22.2,22.19,22.19,774,0
+OXLCO.US,D,20240301,000000,22.24,22.24,22.2,22.2,1153,0
+OXLCO.US,D,20240304,000000,22.19,22.19,22.07,22.07,2167,0
+OXLCO.US,D,20240306,000000,22.38,22.38,22.1,22.1,6849,0
+OXLCO.US,D,20240307,000000,22.265,22.2999,22.265,22.2999,563,0
+OXLCO.US,D,20240308,000000,22.23,22.23,22.22,22.22,879,0
+OXLCO.US,D,20240311,000000,22.23,22.23,22.16,22.21,2002,0
+OXLCO.US,D,20240312,000000,22.29,22.3,22.17,22.3,1874,0
+OXLCO.US,D,20240313,000000,22.25,22.25,22.19,22.215,501,0
+OXLCO.US,D,20240314,000000,22.19,22.2,22.19,22.2,354,0
+OXLCO.US,D,20240315,000000,22.25,22.25,22.08,22.25,6182,0
+OXLCO.US,D,20240318,000000,22.22,22.22,21.93,22.01,4707,0
+OXLCO.US,D,20240319,000000,21.96,22.095,21.93,21.93,927,0
+OXLCO.US,D,20240320,000000,22.1,22.1,22.1,22.1,421,0
+OXLCO.US,D,20240321,000000,22.25,22.25,22.05,22.05,612,0
+OXLCO.US,D,20240322,000000,22.04,22.25,22.02,22.15,1019,0
+OXLCO.US,D,20240325,000000,22.14,22.26,22.03,22.03,1726,0
+OXLCO.US,D,20240326,000000,22.14,22.14,22.0986,22.14,1589,0
+OXLCO.US,D,20240327,000000,22.14,22.2,22.14,22.185,1032,0
+OXLCO.US,D,20240328,000000,22.25,22.25,22.175,22.23,1940,0
+OXLCO.US,D,20240401,000000,22.31,22.31,22.12,22.12,2145,0
+OXLCO.US,D,20240402,000000,22.2,22.2,22.2,22.2,447,0
+OXLCO.US,D,20240403,000000,22.16,22.16,22.16,22.16,333,0
+OXLCO.US,D,20240404,000000,22.28,22.28,22.28,22.28,611,0
+OXLCO.US,D,20240405,000000,22.3188,22.3188,22.2,22.29,1221,0
+OXLCO.US,D,20240408,000000,22.25,22.3499,22.14,22.3499,3485,0
+OXLCO.US,D,20240409,000000,22.33,22.35,22.31,22.3101,2616,0
+OXLCO.US,D,20240410,000000,22.35,22.35,22.12,22.13,2627,0
+OXLCO.US,D,20240411,000000,22.12,22.19,22.01,22.18,5272,0
+OXLCO.US,D,20240412,000000,22.1724,22.1724,21.96,22.0038,8670,0
+OXLCO.US,D,20240415,000000,21.94,21.94,21.92,21.92,1242,0
+OXLCO.US,D,20240416,000000,22,22.38,21.98,21.98,6482,0
+OXLCO.US,D,20240417,000000,22.05,22.2252,22.04,22.2252,3412,0
+OXLCO.US,D,20240418,000000,22.11,22.22,22.11,22.1999,1607,0
+OXLCO.US,D,20240419,000000,22.428,22.428,22.15,22.15,494,0
+OXLCO.US,D,20240422,000000,22.29,22.29,22.29,22.29,920,0
+OXLCO.US,D,20240423,000000,22.3484,22.39,22.2,22.39,11037,0
+OXLCO.US,D,20240424,000000,22.39,22.39,22.1457,22.1457,7197,0
+OXLCO.US,D,20240425,000000,22.02,22.06,21.98,22.02,4446,0
+OXLCO.US,D,20240426,000000,22.04,22.1872,22.04,22.1872,450,0
+OXLCO.US,D,20240429,000000,22.29,22.3653,22.27,22.27,1487,0
+OXLCO.US,D,20240430,000000,22.33,22.33,22.2,22.2,691,0
+OXLCO.US,D,20240501,000000,22.25,22.25,22.25,22.25,1794,0
+OXLCO.US,D,20240503,000000,22.25,22.39,22.25,22.3,1814,0
+OXLCO.US,D,20240506,000000,22.26,22.3999,22.26,22.3999,1423,0
+OXLCO.US,D,20240507,000000,22.35,22.42,22.35,22.36,2315,0
+OXLCO.US,D,20240508,000000,22.4,22.45,22.35,22.35,2765,0
+OXLCO.US,D,20240509,000000,22.428,22.46,22.25,22.365,6920,0
+OXLCO.US,D,20240513,000000,22.46,22.47,22.46,22.47,1066,0
+OXLCO.US,D,20240514,000000,22.45,22.4683,22.25,22.34,6180,0
+OXLCO.US,D,20240515,000000,22.22,22.25,22.19,22.19,7549,0
+OXLCO.US,D,20240516,000000,22.19,22.24,22.08,22.08,4448,0
+OXLCO.US,D,20240517,000000,22.261,22.261,22.0999,22.1,1472,0
+OXLCO.US,D,20240520,000000,22.0598,22.08,22.0598,22.08,2673,0
+OXLCO.US,D,20240521,000000,22.08,22.15,22.07,22.145,11733,0
+OXLCO.US,D,20240522,000000,22.21,22.32,22.1999,22.22,2570,0
+OXLCO.US,D,20240523,000000,22.1343,22.1343,22.1343,22.1343,605,0
+OXLCO.US,D,20240524,000000,22.21,22.22,22.21,22.2199,1170,0
+OXLCO.US,D,20240528,000000,22.34,22.37,22.21,22.37,2657,0
+OXLCO.US,D,20240529,000000,22.28,22.29,22.14,22.29,6295,0
+OXLCO.US,D,20240530,000000,22.32,22.32,22.29,22.29,323,0
+OXLCO.US,D,20240531,000000,22.29,22.3057,22.14,22.3057,1484,0
+OXLCO.US,D,20240603,000000,22.31,22.36,22.3,22.35,2032,0
+OXLCO.US,D,20240605,000000,22.41,22.44,22.41,22.44,451,0
+OXLCO.US,D,20240606,000000,22.24,22.325,22.2,22.325,3549,0
+OXLCO.US,D,20240607,000000,22.3499,22.48,22.29,22.4599,8072,0
+OXLCO.US,D,20240610,000000,22.42,22.43,22.42,22.42,1064,0
+OXLCO.US,D,20240611,000000,22.4499,22.4499,22.3109,22.3109,983,0
+OXLCO.US,D,20240612,000000,22.43,22.44,22.33,22.42,1812,0
+OXLCO.US,D,20240613,000000,22.45,22.459,22.41,22.41,2328,0
+OXLCO.US,D,20240614,000000,22.48,22.48,22.3338,22.3338,1426,0
+OXLCO.US,D,20240617,000000,22.35,22.46,22.22,22.46,4846,0
+OXLCO.US,D,20240618,000000,22.45,22.53,22.4,22.4,7225,0
+OXLCO.US,D,20240620,000000,22.53,22.7,22.45,22.48,1698,0
+OXLCO.US,D,20240621,000000,22.65,22.67,22.48,22.48,1917,0
+OXLCO.US,D,20240624,000000,22.48,22.7,22.48,22.6999,2228,0
+OXLCO.US,D,20240625,000000,22.652,22.68,22.61,22.68,1367,0
+OXLCO.US,D,20240626,000000,22.57,22.57,22.3,22.35,7313,0
+OXLCO.US,D,20240627,000000,22.42,22.42,22.32,22.32,2360,0
+OXLCO.US,D,20240628,000000,22.42,22.42,22.32,22.41,1911,0
+OXLCO.US,D,20240701,000000,22.41,22.42,22.34,22.34,1907,0
+OXLCO.US,D,20240702,000000,22.41,22.41,22.35,22.35,2085,0
+OXLCO.US,D,20240703,000000,22.4,22.48,22.4,22.48,1629,0
+OXLCO.US,D,20240705,000000,22.35,22.465,22.3419,22.3419,1981,0
+OXLCO.US,D,20240708,000000,22.42,22.42,22.42,22.42,202,0
+OXLCO.US,D,20240709,000000,22.48,22.48,22.3584,22.3584,2084,0
+OXLCO.US,D,20240710,000000,22.39,22.39,22.39,22.39,286,0
+OXLCO.US,D,20240711,000000,22.48,22.5399,22.48,22.53,1645,0
+OXLCO.US,D,20240712,000000,22.53,22.6,22.4,22.6,1874,0
+OXLCO.US,D,20240715,000000,22.63,22.6799,22.425,22.425,4328,0
+OXLCO.US,D,20240716,000000,22.5,22.6,22.5,22.6,1988,0
+OXLCO.US,D,20240717,000000,22.37,22.5741,22.352,22.352,446,0
+OXLCO.US,D,20240718,000000,22.4,22.6499,22.4,22.55,2069,0
+OXLCO.US,D,20240719,000000,22.42,22.42,22.42,22.42,192,0
+OXLCO.US,D,20240722,000000,22.45,22.55,22.45,22.55,507,0
+OXLCO.US,D,20240723,000000,22.55,22.55,22.55,22.55,186,0
+OXLCO.US,D,20240724,000000,22.5,22.5,22.5,22.5,289,0
+OXLCO.US,D,20240725,000000,22.6499,22.6499,22.5,22.5182,1208,0
+OXLCO.US,D,20240726,000000,22.5431,22.5431,22.5431,22.5431,995,0
+OXLCO.US,D,20240729,000000,22.4901,22.53,22.49,22.52,2200,0
+OXLCO.US,D,20240730,000000,22.5,22.54,22.5,22.54,1657,0
+OXLCO.US,D,20240731,000000,22.55,22.56,22.55,22.56,963,0
+OXLCO.US,D,20240801,000000,22.57,22.57,22.5221,22.57,1781,0
+OXLCO.US,D,20240802,000000,22.58,22.58,22.535,22.57,565,0
+OXLCO.US,D,20240805,000000,22.5002,22.57,22.5,22.57,800,0
+OXLCO.US,D,20240806,000000,22.58,22.58,22.58,22.58,666,0
+OXLCO.US,D,20240807,000000,22.59,22.61,22.5731,22.5731,2252,0
+OXLCO.US,D,20240808,000000,22.5,22.62,22.35,22.62,2613,0
+OXLCO.US,D,20240809,000000,22.62,22.75,22.4,22.4,684,0
+OXLCO.US,D,20240812,000000,22.57,22.57,22.49,22.49,1486,0
+OXLCO.US,D,20240813,000000,22.57,22.64,22.565,22.64,1656,0
+OXLCO.US,D,20240814,000000,22.64,22.67,22.64,22.66,1898,0
+OXLCO.US,D,20240815,000000,22.67,22.6797,22.67,22.67,822,0
+OXLCO.US,D,20240816,000000,22.42,22.68,22.42,22.68,1080,0
+OXLCO.US,D,20240819,000000,22.62,22.68,22.5,22.68,1495,0
+OXLCO.US,D,20240820,000000,22.535,22.65,22.535,22.65,472,0
+OXLCO.US,D,20240821,000000,22.6899,22.69,22.6899,22.69,623,0
+OXLCO.US,D,20240822,000000,22.71,22.71,22.6946,22.71,1500,0
+OXLCO.US,D,20240823,000000,22.6828,22.6828,22.5501,22.635,1583,0
+OXLCO.US,D,20240826,000000,22.6401,22.6401,22.6401,22.6401,288,0
+OXLCO.US,D,20240827,000000,22.55,22.72,22.55,22.72,1320,0
+OXLCO.US,D,20240828,000000,22.55,22.73,22.55,22.73,988,0
+OXLCO.US,D,20240829,000000,22.73,22.73,22.58,22.72,1641,0
+OXLCO.US,D,20240830,000000,22.74,22.74,22.57,22.72,1796,0
+OXLCO.US,D,20240903,000000,22.64,22.64,22.64,22.64,375,0
+OXLCO.US,D,20240904,000000,22.74,22.74,22.71,22.71,458,0
+OXLCO.US,D,20240905,000000,22.74,22.74,22.74,22.74,232,0
+OXLCO.US,D,20240906,000000,22.7226,22.7226,22.7226,22.7226,350,0
+OXLCO.US,D,20240909,000000,22.62,22.75,22.62,22.74,2451,0
+OXLCO.US,D,20240910,000000,22.75,22.77,22.745,22.77,3568,0
+OXLCO.US,D,20240911,000000,22.77,22.77,22.74,22.76,934,0
+OXLCO.US,D,20240912,000000,22.76,22.7784,22.76,22.7784,786,0
+OXLCO.US,D,20240913,000000,22.76,22.76,22.76,22.76,415,0
+OXLCO.US,D,20240916,000000,22.88,23.47,22.4701,22.925,2272,0
+OXLCO.US,D,20240917,000000,22.79,22.79,22.79,22.79,195,0
+OXLCO.US,D,20240918,000000,22.67,22.67,22.55,22.55,475,0
+OXLCO.US,D,20240919,000000,22.74,22.78,22.7,22.78,606,0
+OXLCO.US,D,20240920,000000,22.775,22.88,22.775,22.88,1581,0
+OXLCO.US,D,20240923,000000,22.8,22.92,22.7,22.91,2760,0
+OXLCO.US,D,20240924,000000,22.91,22.9199,22.71,22.71,1003,0
+OXLCO.US,D,20240925,000000,22.91,22.91,22.91,22.91,613,0
+OXLCO.US,D,20240926,000000,22.75,22.84,22.6947,22.84,3673,0
+OXLCO.US,D,20240927,000000,23,23,22.7769,22.8524,1331,0
+OXLCO.US,D,20240930,000000,22.91,22.91,22.87,22.9,662,0
+OXLCO.US,D,20241001,000000,22.91,22.94,22.78,22.94,1850,0
+OXLCO.US,D,20241002,000000,22.9,22.91,22.9,22.91,1548,0
+OXLCO.US,D,20241003,000000,22.9,22.9,22.9,22.9,423,0
+OXLCO.US,D,20241004,000000,22.9,22.91,22.89,22.89,554,0
+OXLCO.US,D,20241007,000000,22.8,22.8,22.8,22.8,373,0
+OXLCO.US,D,20241008,000000,22.75,22.75,22.6,22.7,8460,0
+OXLCO.US,D,20241009,000000,22.6744,22.69,22.6744,22.675,635,0
+OXLCO.US,D,20241010,000000,22.73,22.73,22.55,22.66,3904,0
+OXLCO.US,D,20241011,000000,22.66,22.82,22.66,22.82,4086,0
+OXLCO.US,D,20241014,000000,22.82,22.94,22.7501,22.94,2225,0
+OXLCO.US,D,20241015,000000,22.9,22.9,22.9,22.9,295,0
+OXLCO.US,D,20241016,000000,22.9,22.92,22.88,22.92,1373,0
+OXLCO.US,D,20241017,000000,22.7845,22.9,22.7845,22.86,11519,0
+OXLCO.US,D,20241018,000000,22.8999,22.9,22.81,22.81,2013,0
+OXLCO.US,D,20241021,000000,22.86,22.9,22.85,22.9,2276,0
+OXLCO.US,D,20241022,000000,22.94,22.94,22.9397,22.9397,432,0
+OXLCO.US,D,20241023,000000,22.94,22.98,22.9,22.918,6674,0
+OXLCO.US,D,20241024,000000,22.97,23.0399,22.97,23.0399,6994,0
+OXLCO.US,D,20241028,000000,23,23,23,23,701,0
+OXLCO.US,D,20241029,000000,22.98,23.06,22.98,23.06,3094,0
+OXLCO.US,D,20241030,000000,22.9932,22.9932,22.9932,22.9932,155,0
+OXLCO.US,D,20241031,000000,23.06,23.1099,22.9801,23.045,2832,0
+OXLCO.US,D,20241105,000000,23.06,23.06,23.06,23.06,132,0
+OXLCO.US,D,20241106,000000,23.06,23.06,23.06,23.06,511,0
+OXLCO.US,D,20241107,000000,23.055,23.055,23.055,23.055,539,0
+OXLCO.US,D,20241108,000000,22.98,22.9801,22.98,22.9801,2051,0
+OXLCO.US,D,20241111,000000,23.07,23.1295,23.07,23.1295,401,0
+OXLCO.US,D,20241112,000000,23.07,23.07,23.07,23.07,186,0
+OXLCO.US,D,20241113,000000,23.05,23.14,23.05,23.0764,1527,0
+OXLCO.US,D,20241114,000000,23.08,23.08,22.98,22.9801,651,0
+OXLCO.US,D,20241115,000000,23,23.08,23,23.08,1683,0
+OXLCO.US,D,20241118,000000,23.08,23.08,23,23,1628,0
+OXLCO.US,D,20241119,000000,23,23.0875,23,23,1419,0
+OXLCO.US,D,20241120,000000,23.02,23.09,23,23.09,1000,0
+OXLCO.US,D,20241121,000000,23.04,23.04,23.04,23.04,222,0
+OXLCO.US,D,20241122,000000,22.9601,23.0399,22.9601,23.0399,1125,0
+OXLCO.US,D,20241125,000000,22.86,22.96,22.8,22.8,8376,0
+OXLCO.US,D,20241126,000000,23.0287,23.0287,23,23.015,1004,0
+OXLCO.US,D,20241127,000000,22.92,23.035,22.86,22.92,835,0
+OXLCO.US,D,20241129,000000,22.92,23.13,22.92,22.98,1221,0
+OXLCO.US,D,20241203,000000,22.9,23.2199,22.9,23.0602,2673,0
+OXLCO.US,D,20241204,000000,22.92,23.2,22.91,23.1999,3445,0
+OXLCO.US,D,20241206,000000,22.95,23.0623,22.95,22.95,1392,0
+OXLCO.US,D,20241209,000000,22.95,23,22.95,22.95,2676,0
+OXLCO.US,D,20241210,000000,23.0899,23.16,23.06,23.16,2290,0
+OXLCO.US,D,20241211,000000,22.96,22.98,22.945,22.98,1060,0
+OXLCO.US,D,20241212,000000,23.026,23.026,23,23.0171,1680,0
+OXLCO.US,D,20241213,000000,23.02,23.06,22.9,22.9,10969,0
+OXLCO.US,D,20241216,000000,22.85,22.9999,22.85,22.9999,2019,0
+OXLCO.US,D,20241217,000000,22.85,23.13,22.85,22.98,4920,0
+OXLCO.US,D,20241219,000000,22.75,22.75,22.6866,22.7379,1056,0
+OXLCO.US,D,20241220,000000,22.76,22.76,22.713,22.75,3054,0
+OXLCO.US,D,20241223,000000,22.68,22.73,22.68,22.68,1749,0
+OXLCO.US,D,20241224,000000,22.74,22.8203,22.7399,22.74,4797,0
+OXLCO.US,D,20241226,000000,22.74,22.74,22.74,22.74,622,0
+OXLCO.US,D,20241227,000000,22.85,22.8902,22.75,22.8902,3102,0
+OXLCO.US,D,20241230,000000,22.76,22.8018,22.76,22.7762,6493,0
+OXLCO.US,D,20241231,000000,22.78,22.8,22.71,22.74,12239,0
+OXLCO.US,D,20250102,000000,22.78,22.79,22.75,22.79,2418,0
+OXLCO.US,D,20250103,000000,22.8,22.8446,22.8,22.81,1878,0
+OXLCO.US,D,20250106,000000,22.8,22.8,22.8,22.8,802,0
+OXLCO.US,D,20250107,000000,22.8,22.8,22.8,22.8,1086,0
+OXLCO.US,D,20250108,000000,22.8,22.8,22.8,22.8,605,0
+OXLCO.US,D,20250110,000000,22.8,22.8101,22.8,22.8101,1542,0
+OXLCO.US,D,20250113,000000,22.82,22.82,22.82,22.82,417,0
+OXLCO.US,D,20250114,000000,22.805,22.81,22.8036,22.81,1438,0
+OXLCO.US,D,20250115,000000,22.82,22.88,22.82,22.88,954,0
+OXLCO.US,D,20250116,000000,22.88,22.97,22.83,22.97,22555,0
+OXLCO.US,D,20250117,000000,22.82,22.91,22.82,22.85,3138,0
+OXLCO.US,D,20250121,000000,22.9,22.92,22.88,22.92,692,0
+OXLCO.US,D,20250122,000000,22.95,22.95,22.68,22.9,16334,0
+OXLCO.US,D,20250123,000000,22.89,22.93,22.89,22.93,3303,0
+OXLCO.US,D,20250124,000000,22.93,22.9499,22.93,22.9499,499,0
+OXLCO.US,D,20250127,000000,22.99,22.99,22.98,22.98,2438,0
+OXLCO.US,D,20250128,000000,22.98,23.0597,22.98,23.0597,334,0
+OXLCO.US,D,20250129,000000,22.98,22.98,22.98,22.98,455,0
+OXLCO.US,D,20250130,000000,22.99,22.99,22.99,22.99,362,0
+OXLCO.US,D,20250131,000000,22.99,23,22.965,22.9999,2195,0
+OXLCO.US,D,20250203,000000,23,23.03,23,23.0282,4130,0
+OXLCO.US,D,20250204,000000,23.0347,23.0347,23.02,23.03,771,0
+OXLCO.US,D,20250205,000000,23.02,23.1,23.02,23.04,2196,0
+OXLCO.US,D,20250206,000000,23.04,23.05,23.04,23.05,1445,0
+OXLCO.US,D,20250207,000000,23.02,23.05,23.02,23.05,3636,0
+OXLCO.US,D,20250211,000000,22.99,23.03,22.94,22.99,1474,0
+OXLCO.US,D,20250213,000000,23.065,23.065,23.065,23.065,199,0
+OXLCO.US,D,20250214,000000,23.05,23.0999,23.05,23.0999,931,0
+OXLCO.US,D,20250218,000000,23.05,23.07,23.05,23.05,2284,0
+OXLCO.US,D,20250219,000000,23.06,23.07,23.05,23.05,4537,0
+OXLCO.US,D,20250220,000000,22.995,23.07,22.995,23.05,2237,0
+OXLCO.US,D,20250221,000000,23.07,23.09,22.97,23,1517,0
+OXLCO.US,D,20250224,000000,22.9889,23,22.95,23,2677,0
+OXLCO.US,D,20250225,000000,23.08,23.0886,23.07,23.0886,820,0
+OXLCO.US,D,20250226,000000,23.0001,23.0321,23.0001,23.03,1019,0
+OXLCO.US,D,20250227,000000,23.07,23.07,23.05,23.05,1156,0
+OXLCO.US,D,20250228,000000,23.08,23.0999,23.01,23.04,3136,0
+OXLCO.US,D,20250303,000000,23.08,23.0968,23.08,23.0968,1625,0
+OXLCO.US,D,20250304,000000,23.08,23.08,23.08,23.08,574,0
+OXLCO.US,D,20250305,000000,23.016,23.08,23,23.07,754,0
+OXLCO.US,D,20250306,000000,23.045,23.05,23.0037,23.05,1624,0
+OXLCO.US,D,20250307,000000,23.025,23.025,23,23.0001,734,0
+OXLCO.US,D,20250310,000000,23.02,23.02,23,23,2080,0
+OXLCO.US,D,20250311,000000,22.9235,22.99,22.92,22.92,560,0
+OXLCO.US,D,20250312,000000,22.91,22.91,22.91,22.91,1194,0
+OXLCO.US,D,20250313,000000,23.0699,23.07,22.92,23.07,2366,0
+OXLCO.US,D,20250314,000000,23.04,23.04,22.9186,22.9186,443,0
+OXLCO.US,D,20250317,000000,22.9,23.09,22.9,22.9301,2943,0
+OXLCO.US,D,20250318,000000,22.95,22.95,22.95,22.95,622,0
+OXLCO.US,D,20250319,000000,22.95,22.9605,22.77,22.96,4148,0
+OXLCO.US,D,20250321,000000,22.88,22.88,22.88,22.88,428,0
+OXLCO.US,D,20250324,000000,22.9713,22.99,22.948,22.9676,1517,0
+OXLCO.US,D,20250325,000000,22.99,22.99,22.78,22.95,2898,0
+OXLCO.US,D,20250326,000000,23,23.02,22.975,23.02,1710,0
+OXLCO.US,D,20250327,000000,22.9501,22.9501,22.95,22.95,427,0
+OXLCO.US,D,20250328,000000,22.95,22.95,22.95,22.95,1359,0
+OXLCO.US,D,20250331,000000,23,23,22.95,22.95,757,0
+OXLCO.US,D,20250401,000000,22.92,22.95,22.9,22.9,1585,0
+OXLCO.US,D,20250402,000000,22.7946,22.95,22.7946,22.95,1167,0
+OXLCO.US,D,20250403,000000,22.918,22.94,22.79,22.79,1114,0
+OXLCO.US,D,20250404,000000,22.9,22.91,22.9,22.91,523,0
+OXLCO.US,D,20250407,000000,22.69,22.69,22.45,22.45,4847,0
+OXLCO.US,D,20250408,000000,22.45,22.45,22.45,22.45,350,0
+OXLCO.US,D,20250409,000000,22.492,22.57,22.45,22.45,1009,0
+OXLCO.US,D,20250410,000000,22.38,22.4,22.38,22.4,435,0
+OXLCO.US,D,20250411,000000,22.5,22.5,22.5,22.5,242,0
+OXLCO.US,D,20250414,000000,22.5,22.5,22.28,22.36,4700,0
+OXLCO.US,D,20250417,000000,22.58,22.65,22.58,22.5801,1026,0
+OXLCO.US,D,20250421,000000,22.58,22.58,22.58,22.58,138,0
+OXLCO.US,D,20250422,000000,22.61,22.6813,22.61,22.6813,503,0
+OXLCO.US,D,20250423,000000,22.65,22.715,22.63,22.63,2119,0
+OXLCO.US,D,20250424,000000,22.737,22.7804,22.737,22.7804,430,0
+OXLCO.US,D,20250425,000000,22.64,22.86,22.64,22.7001,1470,0
+OXLCO.US,D,20250428,000000,22.755,22.755,22.655,22.71,707,0
+OXLCO.US,D,20250429,000000,22.72,22.775,22.7,22.775,1006,0
+OXLCO.US,D,20250430,000000,22.66,22.66,22.36,22.36,607,0
+OXLCO.US,D,20250501,000000,22.71,22.79,22.68,22.79,2262,0
+OXLCO.US,D,20250507,000000,22.92,22.92,22.835,22.835,1280,0
+OXLCO.US,D,20250509,000000,22.65,22.7276,22.58,22.7276,885,0
+OXLCO.US,D,20250513,000000,22.7,22.7,22.59,22.6,1111,0
+OXLCO.US,D,20250514,000000,22.7526,22.7526,22.75,22.75,812,0
+OXLCO.US,D,20250515,000000,22.69,22.69,22.69,22.69,390,0
+OXLCO.US,D,20250519,000000,22.62,22.62,22.62,22.62,406,0
+OXLCO.US,D,20250520,000000,22.61,22.8506,22.58,22.8506,3371,0
+OXLCO.US,D,20250522,000000,22.81,22.8101,22.8,22.8,1713,0
+OXLCO.US,D,20250523,000000,22.85,22.95,22.8,22.95,2869,0
+OXLCO.US,D,20250527,000000,22.95,22.95,22.95,22.95,539,0
+OXLCO.US,D,20250528,000000,22.9501,22.9501,22.9501,22.9501,2028,0
+OXLCO.US,D,20250529,000000,23,23.01,22.85,22.85,1655,0
+OXLCO.US,D,20250530,000000,23.04,23.04,22.85,22.85,436,0
+OXLCO.US,D,20250602,000000,22.86,22.8775,22.8,22.8,3959,0
+OXLCO.US,D,20250603,000000,22.8803,22.8803,22.8803,22.8803,512,0
+OXLCO.US,D,20250604,000000,22.84,22.92,22.84,22.92,1710,0
+OXLCO.US,D,20250605,000000,22.9938,23.0001,22.9,23.0001,2797,0
+OXLCO.US,D,20250606,000000,22.85,23.0599,22.81,23.05,5413,0
+OXLCO.US,D,20250609,000000,23.05,23.1,22.96,23.06,14477,0
+OXLCO.US,D,20250610,000000,23.1,23.1,23.1,23.1,2132,0
+OXLCO.US,D,20250611,000000,22.965,23.13,22.82,22.965,2571,0
+OXLCO.US,D,20250613,000000,23.11,23.12,23,23,1007,0
+OXLCO.US,D,20250616,000000,22.88,23.15,22.88,23.15,906,0
+OXLCO.US,D,20250617,000000,23.17,23.19,23.17,23.17,884,0
+OXLCO.US,D,20250618,000000,23.0122,23.24,23,23.0834,1155,0
+OXLCO.US,D,20250620,000000,23.02,23.17,23.02,23.17,1631,0
+OXLCO.US,D,20250623,000000,23.0001,23.025,23.0001,23.02,721,0
+OXLCO.US,D,20250624,000000,23.066,23.066,23.066,23.066,595,0
+OXLCO.US,D,20250625,000000,23.1,23.24,23.1,23.22,1624,0
+OXLCO.US,D,20250626,000000,23.16,23.26,23.16,23.26,1413,0
+OXLCO.US,D,20250627,000000,23.1715,23.1715,23.1715,23.1715,623,0
+OXLCO.US,D,20250630,000000,23.27,23.29,23.18,23.29,12535,0
+OXLCO.US,D,20250701,000000,23.18,23.18,23.18,23.18,784,0
+OXLCO.US,D,20250703,000000,23.36,23.36,23.2513,23.3402,840,0
+OXLCO.US,D,20250707,000000,23.16,23.2392,23.16,23.2392,788,0
+OXLCO.US,D,20250708,000000,23.25,23.25,23.22,23.22,1223,0
+OXLCO.US,D,20250714,000000,23.3999,23.3999,23.25,23.25,1155,0
+OXLCO.US,D,20250715,000000,23.25,23.4,23.22,23.2614,4453,0
+OXLCO.US,D,20250717,000000,23.4,23.4,23.2872,23.4,1603,0
+OXLCO.US,D,20250718,000000,23.4599,23.46,23.4599,23.46,2534,0
+OXLCO.US,D,20250721,000000,23.2656,23.32,23.16,23.16,2490,0
+OXLCO.US,D,20250722,000000,23.2656,23.2656,23.2656,23.2656,514,0
+OXLCO.US,D,20250724,000000,23.2,23.2,23.2,23.2,1206,0
+OXLCO.US,D,20250725,000000,23.2,23.2,23.2,23.2,1880,0
+OXLCO.US,D,20250728,000000,23.17,23.3105,23.17,23.3105,878,0
+OXLCO.US,D,20250729,000000,23.28,23.3,23.25,23.25,1394,0
+OXLCO.US,D,20250730,000000,23.17,23.4,23.17,23.2658,2871,0
+OXLCO.US,D,20250731,000000,23.44,23.44,23.312,23.312,1397,0
+OXLCO.US,D,20250801,000000,23.19,23.2,23,23,8352,0
+OXLCO.US,D,20250804,000000,23.05,23.41,23.05,23.4,9829,0
+OXLCO.US,D,20250805,000000,23.4,23.4,23.4,23.4,1271,0
+OXLCO.US,D,20250806,000000,23.265,23.265,23.265,23.265,273,0
+OXLCO.US,D,20250807,000000,23.17,23.197,23.08,23.1,3062,0
+OXLCO.US,D,20250808,000000,23.1,23.39,23.1,23.1269,4363,0
+OXLCO.US,D,20250811,000000,23.1,23.265,23.08,23.2,2070,0
+OXLCO.US,D,20250812,000000,23.1286,23.25,23.1286,23.25,3550,0
+OXLCO.US,D,20250813,000000,23.25,23.25,23.15,23.25,15060,0
+OXLCO.US,D,20250814,000000,23.24,23.28,23.24,23.28,1330,0
+OXLCO.US,D,20250815,000000,23.28,23.28,23.28,23.28,337,0
+OXLCO.US,D,20250818,000000,23.245,23.2799,22.95,23.27,2457,0
+OXLCO.US,D,20250819,000000,22.9887,22.9887,22.9887,22.9887,433,0
+OXLCO.US,D,20250820,000000,23.0794,23.2,23.0794,23.2,1657,0
+OXLCO.US,D,20250821,000000,23.28,23.28,23.25,23.28,888,0
+OXLCO.US,D,20250822,000000,23.28,23.3699,23.0687,23.225,16257,0
+OXLCO.US,D,20250825,000000,23.28,23.305,23.25,23.265,20895,0
+OXLCO.US,D,20250826,000000,23.28,23.28,23.22,23.28,11080,0
+OXLCO.US,D,20250827,000000,23.3,23.45,23.3,23.45,16710,0
+OXLCO.US,D,20250902,000000,23.44,23.44,23.25,23.3403,440,0
+OXLCO.US,D,20250903,000000,23.4336,23.45,23.4336,23.45,1135,0
+OXLCO.US,D,20250904,000000,23.3,23.3852,23.3,23.3852,1091,0
+OXLCO.US,D,20250905,000000,23.318,23.43,23.265,23.32,3291,0
+OXLCO.US,D,20250908,000000,23.33,23.33,23.33,23.33,1031,0
+OXLCO.US,D,20250909,000000,23.39,23.42,23.3,23.42,884,0
+OXLCO.US,D,20250910,000000,23.35,23.4181,23.32,23.3234,2008,0
+OXLCO.US,D,20250911,000000,23.4,23.4,23.4,23.4,501,0
+OXLCO.US,D,20250912,000000,23.3175,23.3175,23.3175,23.3175,227,0
+OXLCO.US,D,20250915,000000,23.37,23.37,23.256,23.26,3064,0
+OXLCO.US,D,20250916,000000,23.265,23.265,23.265,23.265,249,0
+OXLCO.US,D,20250917,000000,23.26,23.3,23.233,23.233,2468,0
+OXLCO.US,D,20250918,000000,23.2,23.2001,23.17,23.17,644,0
+OXLCO.US,D,20250919,000000,23.11,23.2,23.11,23.2,1541,0
+OXLCO.US,D,20250922,000000,23.3118,23.3118,23.23,23.23,1362,0
+OXLCO.US,D,20250923,000000,23.33,23.4,23.2261,23.2488,32455,0
+OXLCO.US,D,20250925,000000,23.305,23.3599,23.305,23.3599,2615,0
+OXLCO.US,D,20250926,000000,23.36,23.36,23.2001,23.2005,2167,0
+OXLCO.US,D,20250929,000000,23.36,23.36,23.35,23.35,3102,0
+OXLCO.US,D,20250930,000000,23.36,23.43,23.3372,23.374,5274,0
+OXLCO.US,D,20251001,000000,23.385,23.39,23.21,23.33,7218,0
+OXLCO.US,D,20251002,000000,23.37,23.37,23.3699,23.3699,1196,0
+OXLCO.US,D,20251003,000000,23.3405,23.4,23.2477,23.315,1053,0
+OXLCO.US,D,20251006,000000,23.38,23.4,23.2607,23.2607,4326,0
+OXLCO.US,D,20251007,000000,23.3216,23.4,23.3216,23.34,3356,0
+OXLCO.US,D,20251008,000000,23.3999,23.4,23.3416,23.4,3595,0
+OXLCO.US,D,20251009,000000,23.42,23.42,23.39,23.39,1193,0
+OXLCO.US,D,20251010,000000,23.3,23.3,23.3,23.3,237,0
+OXLCO.US,D,20251013,000000,23.44,23.44,23.44,23.44,645,0
+OXLCO.US,D,20251014,000000,23.345,23.41,23.345,23.38,1124,0
+OXLCO.US,D,20251015,000000,23.4213,23.4362,23.242,23.3165,2715,0
+OXLCO.US,D,20251017,000000,23.3916,23.44,23.2001,23.3008,4970,0
+OXLCO.US,D,20251020,000000,23.31,23.35,23.25,23.2749,12905,0
+OXLCO.US,D,20251021,000000,23.32,23.3295,23.29,23.29,1747,0
+OXLCO.US,D,20251022,000000,23.32,23.32,23.26,23.32,1383,0
+OXLCO.US,D,20251024,000000,23.2021,23.2021,23.2021,23.2021,250,0
+OXLCO.US,D,20251028,000000,23.2142,23.35,23.2142,23.34,5010,0
+OXLCO.US,D,20251029,000000,23.17,23.25,23.17,23.25,2501,0
+OXLCO.US,D,20251030,000000,23.35,23.3699,23.32,23.3599,2353,0
+OXLCO.US,D,20251031,000000,23.2754,23.2754,23.2754,23.2754,884,0
+OXLCO.US,D,20251103,000000,23.21,23.33,23.2,23.2,5331,0
+OXLCO.US,D,20251104,000000,23.31,23.36,23.31,23.36,458,0
+OXLCO.US,D,20251105,000000,23.37,23.37,23.345,23.37,1918,0
+OXLCO.US,D,20251106,000000,23.5,23.7286,23.495,23.5,2337,0
+OXLCO.US,D,20251107,000000,23.9164,24.01,23.5,23.5,2397,0
+OXLCO.US,D,20251110,000000,23.72,23.73,23.65,23.65,1922,0
+OXLCO.US,D,20251111,000000,23.78,23.78,23.13,23.13,6623,0
+OXLCO.US,D,20251112,000000,23.65,23.65,23.56,23.56,1082,0
+OXLCO.US,D,20251113,000000,23.55,23.55,23.54,23.54,519,0
+OXLCO.US,D,20251114,000000,23.4499,23.4499,23.345,23.345,935,0
+OXLCO.US,D,20251117,000000,23.43,23.43,23.43,23.43,861,0
+OXLCO.US,D,20251118,000000,23.3885,23.3885,23.35,23.35,941,0
+OXLCO.US,D,20251119,000000,23.375,23.375,23.375,23.375,656,0
+OXLCO.US,D,20251120,000000,23.38,23.38,23.35,23.35,3081,0
+OXLCO.US,D,20251121,000000,23.3,23.34,23.2999,23.3,1544,0
+OXLCO.US,D,20251124,000000,23.261,23.38,23.2604,23.38,2536,0
+OXLCO.US,D,20251125,000000,23.3059,23.38,23.3059,23.32,1452,0
+OXLCO.US,D,20251126,000000,23.38,23.38,23.358,23.36,2516,0
+OXLCO.US,D,20251128,000000,23.3399,23.3399,23.3399,23.3399,207,0
+OXLCO.US,D,20251201,000000,23.305,23.524,23.305,23.45,2368,0
+OXLCO.US,D,20251202,000000,23.43,23.51,23.43,23.51,5812,0
+OXLCO.US,D,20251203,000000,23.45,23.45,23.43,23.43,886,0
+OXLCO.US,D,20251204,000000,23.3001,23.5,23.3001,23.5,19458,0
+OXLCO.US,D,20251208,000000,23.35,23.3806,23.35,23.35,3138,0
+OXLCO.US,D,20251209,000000,23.52,23.52,23.49,23.49,757,0
+OXLCO.US,D,20251210,000000,23.31,23.4,23.31,23.4,2479,0
+OXLCO.US,D,20251211,000000,23.39,23.44,23.39,23.44,3113,0
+OXLCO.US,D,20251212,000000,23.48,23.52,23.44,23.44,2209,0
+OXLCO.US,D,20251215,000000,23.43,23.78,23.3726,23.3726,12362,0
+OXLCO.US,D,20251216,000000,23.4583,23.4583,23.415,23.415,2317,0
+OXLCO.US,D,20251217,000000,23.385,23.3986,23.385,23.3986,613,0
+OXLCO.US,D,20251218,000000,23.4,23.54,23.4,23.4,11556,0
+OXLCO.US,D,20251219,000000,23.4486,23.4486,23.4486,23.4486,765,0
+OXLCO.US,D,20251222,000000,23.45,23.57,23.45,23.475,51864,0
+OXLCO.US,D,20251223,000000,23.47,23.57,23.3725,23.56,54936,0
+OXLCO.US,D,20251224,000000,23.57,23.57,23.5,23.5,216,0
+OXLCO.US,D,20251226,000000,23.57,23.57,23.5,23.5001,1055,0
+OXLCO.US,D,20251229,000000,23.52,23.57,23.52,23.56,5284,0
+OXLCO.US,D,20251230,000000,23.56,23.749,23.56,23.749,7182,0
+OXLCO.US,D,20251231,000000,23.76,23.76,23.36,23.4048,13308,0
+OXLCO.US,D,20260102,000000,23.57,23.57,23.505,23.56,3125,0
+OXLCO.US,D,20260105,000000,23.57,23.57,23.46,23.57,4735,0
+OXLCO.US,D,20260107,000000,23.57,23.6,23.53,23.6,2975,0
+OXLCO.US,D,20260108,000000,23.6399,23.64,23.6399,23.64,755,0
+OXLCO.US,D,20260109,000000,23.63,23.68,23.63,23.68,1295,0
+OXLCO.US,D,20260112,000000,23.61,23.68,23.61,23.6681,1166,0
+OXLCO.US,D,20260113,000000,23.678,23.68,23.678,23.68,1082,0
+OXLCO.US,D,20260114,000000,23.75,23.75,23.68,23.75,1139,0
+OXLCO.US,D,20260115,000000,23.75,23.75,23.75,23.75,1817,0
+OXLCO.US,D,20260116,000000,23.63,23.7001,23.61,23.7001,1469,0
+OXLCO.US,D,20260120,000000,23.5001,23.7265,23.5001,23.6365,8530,0
+OXLCO.US,D,20260121,000000,23.65,23.65,23.52,23.6,1123,0
+OXLCO.US,D,20260122,000000,23.6,23.66,23.6,23.63,9699,0
+OXLCO.US,D,20260123,000000,23.62,23.71,23.62,23.7,8962,0
+OXLCO.US,D,20260126,000000,23.8,23.8,23.53,23.66,1276,0
+OXLCO.US,D,20260127,000000,23.705,23.705,23.63,23.63,1840,0
+OXLCO.US,D,20260129,000000,23.57,23.8,23.57,23.77,1448,0
+OXLCO.US,D,20260130,000000,23.76,23.76,23.57,23.735,2056,0
+OXLCO.US,D,20260202,000000,23.6,23.7,23.58,23.7,2307,0
+OXLCO.US,D,20260203,000000,23.6,23.67,23.52,23.5701,3518,0
+OXLCO.US,D,20260204,000000,23.55,23.78,23.53,23.78,588,0
+OXLCO.US,D,20260205,000000,23.63,23.63,23.58,23.59,727,0
+OXLCO.US,D,20260206,000000,23.71,23.7202,23.71,23.7202,1083,0
+OXLCO.US,D,20260209,000000,23.75,23.75,23.75,23.75,388,0
+OXLCO.US,D,20260210,000000,23.77,23.77,23.57,23.6401,2562,0
+OXLCO.US,D,20260211,000000,23.77,23.77,23.549,23.6,1978,0
+OXLCO.US,D,20260212,000000,23.5601,23.79,23.5601,23.79,1994,0
+OXLCO.US,D,20260213,000000,23.59,23.7,23.59,23.7,1453,0
+OXLCO.US,D,20260218,000000,23.58,23.61,23.198,23.198,4595,0
diff --git a/daily/us/nasdaq stocks/2/ozk.us.txt b/daily/us/nasdaq stocks/2/ozk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6e19ea00fc5ef88e2c6ca8d75981ff553899469
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ozk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OZK.US,D,20050225,000000,6.54279,6.58754,6.52569,6.55253,223350.00734338,0
+OZK.US,D,20050228,000000,6.54092,6.70839,6.54092,6.63169,278024.93230969,0
+OZK.US,D,20050301,000000,6.59698,6.64821,6.56432,6.59128,407469.84589329,0
+OZK.US,D,20050302,000000,6.55439,6.64064,6.55439,6.58341,109342.73159622,0
+OZK.US,D,20050303,000000,6.61222,6.61222,6.53492,6.55636,406033.97575133,0
+OZK.US,D,20050304,000000,6.53896,6.73504,6.53896,6.68351,171979.00737086,0
+OZK.US,D,20050307,000000,6.63543,6.69856,6.63169,6.63336,138886.87836268,0
+OZK.US,D,20050308,000000,6.61566,6.64674,6.58754,6.62156,264150.27776518,0
+OZK.US,D,20050309,000000,6.58341,6.65047,6.537,6.57367,310077.78420379,0
+OZK.US,D,20050310,000000,6.57367,6.62943,6.57367,6.61222,212240.31803682,0
+OZK.US,D,20050311,000000,6.57563,6.61222,6.55636,6.58341,180768.11901174,0
+OZK.US,D,20050314,000000,6.55439,6.59481,6.55439,6.59481,279545.20558322,0
+OZK.US,D,20050315,000000,6.61222,6.66974,6.59275,6.59275,164839.31596386,0
+OZK.US,D,20050316,000000,6.58341,6.59885,6.53492,6.53896,259393.19524104,0
+OZK.US,D,20050317,000000,6.56432,6.59885,6.51594,6.53139,146288.9313112,0
+OZK.US,D,20050318,000000,6.62943,6.62943,6.48762,6.50051,285823.57828608,0
+OZK.US,D,20050321,000000,6.4891,6.49481,6.43904,6.49481,234950.8618614,0
+OZK.US,D,20050322,000000,6.46806,6.58164,6.46806,6.47799,181308.09567277,0
+OZK.US,D,20050323,000000,6.47799,6.47799,6.30442,6.30442,1113186.8008972,0
+OZK.US,D,20050324,000000,6.30638,6.34297,6.27148,6.32193,356879.82911412,0
+OZK.US,D,20050328,000000,6.28928,6.30638,6.20658,6.23126,322909.09401342,0
+OZK.US,D,20050329,000000,6.199,6.20834,6.02612,6.04314,421904.81520283,0
+OZK.US,D,20050330,000000,6.01629,6.09693,5.98915,6.06281,435559.81822421,0
+OZK.US,D,20050331,000000,6.11031,6.16567,6.05435,6.10274,628464.7007942,0
+OZK.US,D,20050401,000000,6.16449,6.20658,5.95857,6.00656,191318.51045848,0
+OZK.US,D,20050404,000000,6.00656,6.0219,5.91058,6.00282,414438.69722673,0
+OZK.US,D,20050405,000000,5.95857,6.06065,5.93173,6.04314,593239.10467708,0
+OZK.US,D,20050406,000000,6.01629,6.1697,6.01629,6.0991,197846.02493527,0
+OZK.US,D,20050407,000000,6.15042,6.24561,6.11984,6.13391,406052.28004493,0
+OZK.US,D,20050408,000000,6.158,6.19517,6.07362,6.08562,245533.79427453,0
+OZK.US,D,20050411,000000,6.05435,6.0991,6.05081,6.08375,322639.6141355,0
+OZK.US,D,20050412,000000,6.06065,6.14502,5.96437,6.12417,548911.19011758,0
+OZK.US,D,20050413,000000,6.15042,6.23126,6.14885,6.22231,486542.36041045,0
+OZK.US,D,20050414,000000,6.21621,6.24689,6.00115,6.08926,355728.69242808,0
+OZK.US,D,20050415,000000,6.13391,6.16449,6.01275,6.03715,302942.16041759,0
+OZK.US,D,20050418,000000,6.03321,6.1697,6.03321,6.1047,531315.67944742,0
+OZK.US,D,20050419,000000,6.16223,6.16223,5.99309,6.14167,318002.52642494,0
+OZK.US,D,20050420,000000,6.17206,6.17206,6.04314,6.10106,441694.80729391,0
+OZK.US,D,20050421,000000,6.15042,6.16753,6.06979,6.16753,318921.80872545,0
+OZK.US,D,20050422,000000,6.14885,6.15042,6.04314,6.11247,535034.50176267,0
+OZK.US,D,20050425,000000,6.16046,6.16046,6.07186,6.15042,238651.37988305,0
+OZK.US,D,20050426,000000,6.05858,6.09319,5.98915,6.05435,331890.40073705,0
+OZK.US,D,20050427,000000,6.02612,6.13735,5.96437,6.08562,337610.49248527,0
+OZK.US,D,20050428,000000,6.06979,6.06979,5.99525,6.02032,280458.38645253,0
+OZK.US,D,20050429,000000,5.96437,6.0219,5.9274,5.95257,365235.73913994,0
+OZK.US,D,20050502,000000,5.9506,5.95857,5.84902,5.95473,219682.03028811,0
+OZK.US,D,20050503,000000,5.8799,5.95857,5.70259,5.9274,324262.5948342,0
+OZK.US,D,20050504,000000,5.9274,6.07186,5.90901,5.98777,228354.19783104,0
+OZK.US,D,20050505,000000,5.96595,6.05435,5.9274,6.05435,126424.70514054,0
+OZK.US,D,20050506,000000,6.07362,6.08179,5.97588,6.08179,144865.26403164,0
+OZK.US,D,20050509,000000,6.07362,6.30078,6.03537,6.28318,317785.9256174,0
+OZK.US,D,20050510,000000,6.25073,6.3412,6.16753,6.30442,558331.79988747,0
+OZK.US,D,20050511,000000,6.30275,6.35477,6.27364,6.30078,158265.02384789,0
+OZK.US,D,20050512,000000,6.32379,6.3412,6.28928,6.30826,399269.52236302,0
+OZK.US,D,20050513,000000,6.28928,6.30638,6.16046,6.20834,276118.23506027,0
+OZK.US,D,20050516,000000,6.19311,6.25073,6.14718,6.25073,334625.8757242,0
+OZK.US,D,20050517,000000,6.25672,6.27148,6.06802,6.27148,284425.33363651,0
+OZK.US,D,20050518,000000,6.27148,6.28712,6.23549,6.26066,172684.73957944,0
+OZK.US,D,20050519,000000,6.30638,6.30826,6.24561,6.29459,182911.75517268,0
+OZK.US,D,20050520,000000,6.27581,6.29459,6.21454,6.27758,101010.21038998,0
+OZK.US,D,20050523,000000,6.30078,6.30638,6.22948,6.22948,313190.53102002,0
+OZK.US,D,20050524,000000,6.21022,6.25672,6.11031,6.1697,292083.64669534,0
+OZK.US,D,20050525,000000,6.13735,6.1697,6.03537,6.12614,182108.40006492,0
+OZK.US,D,20050526,000000,6.10274,6.18917,6.10274,6.14315,70946.425066477,0
+OZK.US,D,20050527,000000,6.12417,6.16046,6.11247,6.12614,370649.74242306,0
+OZK.US,D,20050531,000000,6.1221,6.14885,6.07795,6.07795,284997.85126394,0
+OZK.US,D,20050601,000000,6.06065,6.1221,6.02819,6.09319,317880.49780097,0
+OZK.US,D,20050602,000000,6.07186,6.11031,6.06409,6.08179,283973.82772785,0
+OZK.US,D,20050603,000000,6.05435,6.10274,6.05435,6.08562,137012.72207966,0
+OZK.US,D,20050606,000000,6.08562,6.10274,6.04864,6.0991,96242.95881386,0
+OZK.US,D,20050607,000000,6.05858,6.199,6.05858,6.15042,572863.37519098,0
+OZK.US,D,20050608,000000,6.18534,6.18534,6.07568,6.10106,328961.71376195,0
+OZK.US,D,20050609,000000,6.12968,6.15042,6.02386,6.11984,433181.27696214,0
+OZK.US,D,20050610,000000,6.12614,6.12614,6.04314,6.07795,56655.856295293,0
+OZK.US,D,20050613,000000,6.10106,6.14885,6.03321,6.08719,65714.447814094,0
+OZK.US,D,20050614,000000,6.10106,6.11453,6.03921,6.11453,112093.46016136,0
+OZK.US,D,20050615,000000,6.13194,6.13941,5.99122,6.0219,269922.23167859,0
+OZK.US,D,20050616,000000,5.99722,6.05288,5.95857,6.01826,157198.29029342,0
+OZK.US,D,20050617,000000,6.05651,6.09693,5.98551,6.05858,764226.62947825,0
+OZK.US,D,20050620,000000,6.03321,6.05288,5.96033,5.97204,337466.09194692,0
+OZK.US,D,20050621,000000,5.95857,6.01462,5.94146,5.99525,296729.88655271,0
+OZK.US,D,20050622,000000,6.02819,6.07795,6.01826,6.07795,120031.42215011,0
+OZK.US,D,20050623,000000,6.00656,6.04864,5.87596,5.9274,280117.72321064,0
+OZK.US,D,20050624,000000,5.88747,6.10274,5.88747,6.05651,436271.65186399,0
+OZK.US,D,20050627,000000,6.05435,6.08375,6.00656,6.03321,237638.54230417,0
+OZK.US,D,20050628,000000,6.05081,6.31603,6.01462,6.30826,225045.18831126,0
+OZK.US,D,20050629,000000,6.29301,6.35674,6.28102,6.29135,159459.88745753,0
+OZK.US,D,20050630,000000,6.33344,6.35103,6.28712,6.31229,127227.04334309,0
+OZK.US,D,20050701,000000,6.32743,6.47149,6.31987,6.36805,271852.31774759,0
+OZK.US,D,20050705,000000,6.37247,6.62943,6.37247,6.6251,474634.40052213,0
+OZK.US,D,20050706,000000,6.64674,6.65047,6.47937,6.4891,251694.20597423,0
+OZK.US,D,20050707,000000,6.45832,6.54092,6.39499,6.44308,149085.42061033,0
+OZK.US,D,20050708,000000,6.44859,6.62156,6.39076,6.60051,250463.7506826,0
+OZK.US,D,20050711,000000,6.6251,6.79276,6.58518,6.76386,401645.01290949,0
+OZK.US,D,20050712,000000,6.72933,6.72933,6.55636,6.58341,446367.48668647,0
+OZK.US,D,20050713,000000,6.58754,6.61222,6.37768,6.39076,889164.61921684,0
+OZK.US,D,20050714,000000,6.43324,6.43324,6.22369,6.27581,559491.07181511,0
+OZK.US,D,20050715,000000,6.22231,6.37926,6.22025,6.27581,394233.80781417,0
+OZK.US,D,20050718,000000,6.25672,6.33914,6.22782,6.32557,226320.38743167,0
+OZK.US,D,20050719,000000,6.30442,6.43904,6.24689,6.38132,322471.82477756,0
+OZK.US,D,20050720,000000,6.35271,6.53492,6.31416,6.53492,239345.92613444,0
+OZK.US,D,20050721,000000,6.50641,6.53492,6.39293,6.412,217882.10808467,0
+OZK.US,D,20050722,000000,6.42351,6.53492,6.40994,6.51594,256504.16756874,0
+OZK.US,D,20050725,000000,6.56206,6.58164,6.46806,6.50641,204071.51856774,0
+OZK.US,D,20050726,000000,6.53896,6.62156,6.44308,6.5719,176822.52683696,0
+OZK.US,D,20050727,000000,6.53492,6.60268,6.53492,6.57367,79921.630358903,0
+OZK.US,D,20050728,000000,6.5893,6.64064,6.54476,6.58341,181653.84344066,0
+OZK.US,D,20050729,000000,6.61969,6.62943,6.4004,6.43324,336092.25302215,0
+OZK.US,D,20050801,000000,6.44505,6.52155,6.40443,6.48762,175157.85302507,0
+OZK.US,D,20050802,000000,6.52735,6.52735,6.44681,6.47799,418737.1555058,0
+OZK.US,D,20050803,000000,6.44505,6.46245,6.37562,6.39499,113882.19640761,0
+OZK.US,D,20050804,000000,6.42528,6.49835,6.35477,6.4181,249165.16274261,0
+OZK.US,D,20050805,000000,6.45832,6.46609,6.39912,6.45291,254445.95144458,0
+OZK.US,D,20050808,000000,6.43728,6.50051,6.38132,6.38683,199907.29177502,0
+OZK.US,D,20050809,000000,6.39076,6.47593,6.35822,6.40994,228979.59452885,0
+OZK.US,D,20050810,000000,6.42017,6.43138,6.37926,6.38683,286652.35602382,0
+OZK.US,D,20050811,000000,6.37562,6.53345,6.35998,6.49097,118030.15271713,0
+OZK.US,D,20050812,000000,6.45832,6.46245,6.25672,6.31987,126680.96525085,0
+OZK.US,D,20050815,000000,6.28102,6.4064,6.25446,6.4064,100355.32344139,0
+OZK.US,D,20050816,000000,6.37247,6.60268,6.30826,6.4064,408519.29205936,0
+OZK.US,D,20050817,000000,6.3828,6.45291,6.3828,6.3828,190131.78209045,0
+OZK.US,D,20050818,000000,6.38516,6.50641,6.37768,6.39293,201479.42721374,0
+OZK.US,D,20050819,000000,6.39293,6.39499,6.32379,6.3412,85083.441152508,0
+OZK.US,D,20050822,000000,6.32193,6.48153,6.31819,6.47937,125527.79475441,0
+OZK.US,D,20050823,000000,6.51594,6.52735,6.42961,6.49835,109792.20369448,0
+OZK.US,D,20050824,000000,6.50848,6.52361,6.39293,6.42155,68436.703033652,0
+OZK.US,D,20050825,000000,6.41613,6.42351,6.31416,6.39076,113926.94023639,0
+OZK.US,D,20050826,000000,6.37247,6.43512,6.32743,6.37768,449017.54163685,0
+OZK.US,D,20050829,000000,6.37562,6.45832,6.34297,6.45478,379120.56273645,0
+OZK.US,D,20050830,000000,6.46806,6.46806,6.37011,6.40443,89357.493706788,0
+OZK.US,D,20050831,000000,6.40443,6.44308,6.39076,6.40994,384621.00296154,0
+OZK.US,D,20050901,000000,6.4004,6.46806,6.4004,6.46048,127148.74164271,0
+OZK.US,D,20050902,000000,6.44859,6.47149,6.43728,6.47149,125851.17060791,0
+OZK.US,D,20050906,000000,6.44121,6.61222,6.44121,6.5659,161703.18032804,0
+OZK.US,D,20050907,000000,6.53492,6.75058,6.53492,6.70446,427534.40238828,0
+OZK.US,D,20050908,000000,6.67348,6.75599,6.65047,6.75599,178611.26308321,0
+OZK.US,D,20050909,000000,6.80643,6.86347,6.73504,6.80014,327398.73047003,0
+OZK.US,D,20050912,000000,6.7848,6.82188,6.61772,6.71036,546409.60332635,0
+OZK.US,D,20050913,000000,6.66974,6.66974,6.62156,6.63169,205987.36796395,0
+OZK.US,D,20050914,000000,6.63336,6.66974,6.50641,6.52569,420276.74997813,0
+OZK.US,D,20050915,000000,6.56432,6.56432,6.39705,6.42017,288348.5538969,0
+OZK.US,D,20050916,000000,6.47149,6.50051,6.4064,6.50051,502471.16345834,0
+OZK.US,D,20050919,000000,6.4835,6.49274,6.39499,6.42155,149751.49351613,0
+OZK.US,D,20050920,000000,6.42155,6.47937,6.22948,6.34297,338872.47183808,0
+OZK.US,D,20050921,000000,6.30442,6.34297,6.24857,6.27581,238886.28498418,0
+OZK.US,D,20050922,000000,6.26803,6.44681,6.25073,6.4064,367645.80446319,0
+OZK.US,D,20050923,000000,6.37247,6.52735,6.34297,6.46422,140169.19581948,0
+OZK.US,D,20050926,000000,6.52735,6.5893,6.48153,6.53345,229850.06537977,0
+OZK.US,D,20050927,000000,6.53345,6.53492,6.43138,6.50425,184311.01672745,0
+OZK.US,D,20050928,000000,6.47937,6.52361,6.37247,6.46422,168349.67271318,0
+OZK.US,D,20050929,000000,6.43904,6.60475,6.40994,6.59275,292106.01860974,0
+OZK.US,D,20050930,000000,6.55439,6.68882,6.49637,6.59885,358439.76169043,0
+OZK.US,D,20051003,000000,6.5893,6.65637,6.57947,6.61969,229620.24480465,0
+OZK.US,D,20051004,000000,6.58341,6.67987,6.49637,6.51014,227927.09764717,0
+OZK.US,D,20051005,000000,6.49481,6.50848,6.22605,6.22605,355613.78214051,0
+OZK.US,D,20051006,000000,6.22369,6.28554,6.20078,6.22948,152994.40419792,0
+OZK.US,D,20051007,000000,6.22782,6.27148,6.17973,6.25073,312050.58029118,0
+OZK.US,D,20051010,000000,6.28318,6.29655,6.20658,6.27148,159912.41027139,0
+OZK.US,D,20051011,000000,6.31987,6.35271,6.25672,6.29655,184469.6539386,0
+OZK.US,D,20051012,000000,6.30638,6.30638,6.15042,6.24857,252831.10598747,0
+OZK.US,D,20051013,000000,6.21818,6.29459,6.17973,6.24689,463350.82042642,0
+OZK.US,D,20051014,000000,6.27758,6.45291,6.27758,6.39912,531062.47005269,0
+OZK.US,D,20051017,000000,6.39912,6.43512,6.34297,6.39293,234268.51847241,0
+OZK.US,D,20051018,000000,6.45636,6.45636,6.35674,6.38683,211579.32965702,0
+OZK.US,D,20051019,000000,6.37247,6.56826,6.3296,6.56826,316834.1023505,0
+OZK.US,D,20051020,000000,6.50848,6.52569,6.38516,6.42351,120323.27394242,0
+OZK.US,D,20051021,000000,6.38132,6.53139,6.38132,6.46806,161352.34803414,0
+OZK.US,D,20051024,000000,6.44121,6.49637,6.42351,6.49637,275071.8396098,0
+OZK.US,D,20051025,000000,6.47376,6.53492,6.42744,6.53492,196056.27178382,0
+OZK.US,D,20051026,000000,6.47149,6.51594,6.29882,6.3828,286909.63303934,0
+OZK.US,D,20051027,000000,6.35998,6.43512,6.34701,6.40443,230645.28524593,0
+OZK.US,D,20051028,000000,6.43324,6.72541,6.40443,6.71036,499283.16565731,0
+OZK.US,D,20051031,000000,6.72186,6.8503,6.60475,6.74094,513279.84882579,0
+OZK.US,D,20051101,000000,6.70279,6.77585,6.67555,6.70839,157173.88456863,0
+OZK.US,D,20051102,000000,6.65047,6.82404,6.64674,6.82404,155957.66594981,0
+OZK.US,D,20051103,000000,6.85797,6.86347,6.72186,6.73701,239289.99634846,0
+OZK.US,D,20051104,000000,6.73858,6.83151,6.72186,6.8142,103595.18340759,0
+OZK.US,D,20051107,000000,6.7848,6.8675,6.74861,6.83329,126902.65058438,0
+OZK.US,D,20051108,000000,6.79512,6.86996,6.75795,6.76956,194323.46532355,0
+OZK.US,D,20051109,000000,6.74094,6.88285,6.74094,6.86347,183035.81760704,0
+OZK.US,D,20051110,000000,6.86534,7.13715,6.82738,7.07303,252152.83021928,0
+OZK.US,D,20051111,000000,7.06427,7.35792,7.05454,7.30373,396375.41016471,0
+OZK.US,D,20051114,000000,7.30373,7.34061,7.12308,7.14491,235052.55238137,0
+OZK.US,D,20051115,000000,7.14491,7.21385,7.10597,7.12308,133990.4798262,0
+OZK.US,D,20051116,000000,7.10794,7.10794,6.92572,7.01541,151619.54836795,0
+OZK.US,D,20051117,000000,6.98531,7.37758,6.98531,7.30766,588139.32510066,0
+OZK.US,D,20051118,000000,7.37532,7.37532,7.17924,7.22113,247666.24447827,0
+OZK.US,D,20051121,000000,7.2464,7.2464,7.16173,7.19831,153765.21833929,0
+OZK.US,D,20051122,000000,7.15052,7.15602,7.06595,7.08463,237198.2223527,0
+OZK.US,D,20051123,000000,7.05454,7.20224,7.03114,7.19065,191905.2647587,0
+OZK.US,D,20051125,000000,7.19065,7.19065,7.15819,7.16969,58406.967049152,0
+OZK.US,D,20051128,000000,7.16969,7.16969,7.04668,7.06929,533918.95675861,0
+OZK.US,D,20051129,000000,7.10214,7.17924,7.04668,7.11187,851149.65213699,0
+OZK.US,D,20051130,000000,7.16025,7.19271,7.07716,7.13114,380174.07652332,0
+OZK.US,D,20051201,000000,7.14265,7.15819,7.1042,7.11767,328632.23647725,0
+OZK.US,D,20051202,000000,7.11187,7.14639,7.03301,7.11187,282300.00176917,0
+OZK.US,D,20051205,000000,7.1274,7.1274,7.04451,7.10991,289137.67233185,0
+OZK.US,D,20051206,000000,7.1274,7.18297,7.10214,7.15052,677934.08804331,0
+OZK.US,D,20051207,000000,7.16969,7.29999,7.14491,7.29497,412747.58387965,0
+OZK.US,D,20051208,000000,7.27551,7.44052,7.21719,7.33884,491012.67566827,0
+OZK.US,D,20051209,000000,7.34061,7.43648,7.30766,7.38496,280811.25255683,0
+OZK.US,D,20051212,000000,7.42537,7.43432,7.14846,7.19447,515632.96745787,0
+OZK.US,D,20051213,000000,7.20224,7.21906,7.09447,7.17156,268151.79972594,0
+OZK.US,D,20051214,000000,7.19271,7.31779,7.1754,7.23254,190784.63522865,0
+OZK.US,D,20051215,000000,7.2583,7.2583,7.0981,7.10597,229396.52566071,0
+OZK.US,D,20051216,000000,7.12308,7.14639,7.09643,7.12308,377060.31280188,0
+OZK.US,D,20051219,000000,7.06427,7.11994,6.98295,7.02366,223434.41047496,0
+OZK.US,D,20051220,000000,6.99259,7.10036,6.98099,6.99259,114829.95205372,0
+OZK.US,D,20051221,000000,7.03301,7.14846,7.0274,7.13114,326825.19593741,0
+OZK.US,D,20051222,000000,7.19605,7.2464,7.04038,7.11994,344914.92253461,0
+OZK.US,D,20051223,000000,7.10991,7.20588,7.10991,7.19065,44545.532272235,0
+OZK.US,D,20051227,000000,7.19605,7.21385,7.11355,7.13508,131757.35600769,0
+OZK.US,D,20051228,000000,7.14265,7.21385,7.11187,7.16025,75960.784606127,0
+OZK.US,D,20051229,000000,7.17363,7.22113,7.11187,7.12151,74442.545142997,0
+OZK.US,D,20051230,000000,7.13508,7.17716,7.09231,7.09231,155753.26800467,0
+OZK.US,D,20060103,000000,7.12898,7.23116,7.01757,7.21385,278807.94931345,0
+OZK.US,D,20060104,000000,7.16595,7.32143,7.13715,7.24433,166493.82072375,0
+OZK.US,D,20060105,000000,7.22928,7.26164,7.16595,7.16803,76535.336043949,0
+OZK.US,D,20060106,000000,7.20028,7.24433,7.14491,7.1754,150533.49361468,0
+OZK.US,D,20060109,000000,7.14069,7.21719,7.09643,7.1812,410525.64601834,0
+OZK.US,D,20060110,000000,7.15238,7.30373,7.11571,7.23676,97036.144869615,0
+OZK.US,D,20060111,000000,7.21719,7.21719,7.00429,7.09231,182330.08539846,0
+OZK.US,D,20060112,000000,7.05612,7.11187,7.05612,7.10597,153868.94266966,0
+OZK.US,D,20060113,000000,7.08463,7.16025,7.08463,7.10597,131016.03211711,0
+OZK.US,D,20060117,000000,7.12514,7.14846,6.99848,7.04884,54572.217541137,0
+OZK.US,D,20060118,000000,7.03114,7.14265,7.03114,7.07303,408853.85387006,0
+OZK.US,D,20060119,000000,7.11767,7.23254,7.11767,7.22349,410511.40934555,0
+OZK.US,D,20060120,000000,7.23676,7.23676,6.97164,7.0274,529999.80411902,0
+OZK.US,D,20060123,000000,7.05454,7.07303,7.00616,7.01757,169626.90564399,0
+OZK.US,D,20060124,000000,7.0216,7.07716,7.00616,7.05032,218554.28242167,0
+OZK.US,D,20060125,000000,7.05454,7.13114,6.98295,7.04038,136906.96393889,0
+OZK.US,D,20060126,000000,7.06005,7.06427,7.0274,7.05818,145444.89999545,0
+OZK.US,D,20060127,000000,7.11187,7.12898,7.06733,7.10214,105649.33191095,0
+OZK.US,D,20060130,000000,7.06595,7.07303,6.97686,6.98669,148892.20862239,0
+OZK.US,D,20060131,000000,6.97538,7.00616,6.91962,7.00429,138007.25536496,0
+OZK.US,D,20060201,000000,6.98099,7.00823,6.87174,6.9215,159367.34908436,0
+OZK.US,D,20060202,000000,6.89288,6.89848,6.75795,6.78706,219517.29164577,0
+OZK.US,D,20060203,000000,6.75421,6.75963,6.57947,6.743,299748.06118538,0
+OZK.US,D,20060206,000000,6.71616,6.72757,6.70279,6.72541,169117.43613894,0
+OZK.US,D,20060207,000000,6.67751,6.76622,6.67751,6.69856,362942.61791465,0
+OZK.US,D,20060208,000000,6.68706,6.74655,6.63543,6.66582,234454.61212395,0
+OZK.US,D,20060209,000000,6.72757,6.75058,6.62943,6.69296,221026.3789621,0
+OZK.US,D,20060210,000000,6.68351,6.72757,6.61222,6.72757,218806.47491119,0
+OZK.US,D,20060213,000000,6.67142,6.72334,6.63169,6.63169,120718.8500651,0
+OZK.US,D,20060214,000000,6.63169,6.82512,6.63169,6.77585,174756.1754712,0
+OZK.US,D,20060215,000000,6.73701,6.797,6.68145,6.78913,110641.31953621,0
+OZK.US,D,20060216,000000,6.78323,6.86219,6.74861,6.84676,111822.96337825,0
+OZK.US,D,20060217,000000,6.84233,6.88687,6.73701,6.76808,368176.62897743,0
+OZK.US,D,20060221,000000,6.83889,6.83889,6.73504,6.73504,96294.820979044,0
+OZK.US,D,20060222,000000,6.71803,6.83329,6.71803,6.83329,151125.3324409,0
+OZK.US,D,20060223,000000,6.78706,6.90792,6.78706,6.83151,180394.91480346,0
+OZK.US,D,20060224,000000,6.86219,6.8675,6.80211,6.8444,98307.276369222,0
+OZK.US,D,20060227,000000,6.91589,6.97164,6.82738,6.86996,319742.45122159,0
+OZK.US,D,20060228,000000,6.80831,6.85609,6.7912,6.83535,152218.50553056,0
+OZK.US,D,20060301,000000,6.82738,6.93143,6.82404,6.83535,234798.32608144,0
+OZK.US,D,20060302,000000,6.86013,6.87931,6.74458,6.7912,172007.48071645,0
+OZK.US,D,20060303,000000,6.77585,6.85216,6.76622,6.7848,154291.97523272,0
+OZK.US,D,20060306,000000,6.76622,6.8142,6.72334,6.73701,308364.29894231,0
+OZK.US,D,20060307,000000,6.73111,6.73298,6.58341,6.63169,254009.69911391,0
+OZK.US,D,20060308,000000,6.60051,6.70653,6.57761,6.65637,89814.084141447,0
+OZK.US,D,20060309,000000,6.65461,6.67751,6.61222,6.64457,120230.73556924,0
+OZK.US,D,20060310,000000,6.61772,6.743,6.61772,6.68351,92096.019409541,0
+OZK.US,D,20060313,000000,6.75599,6.81007,6.70653,6.7139,155836.65423104,0
+OZK.US,D,20060314,000000,6.743,6.88107,6.61398,6.88107,221298.90955562,0
+OZK.US,D,20060315,000000,6.89081,6.90409,6.78323,6.85403,114066.25624876,0
+OZK.US,D,20060316,000000,6.89081,6.91785,6.82512,6.89288,69288.86959099,0
+OZK.US,D,20060317,000000,6.91785,6.99446,6.82188,6.96555,542786.37009988,0
+OZK.US,D,20060320,000000,6.93683,6.95975,6.85797,6.9446,136459.52565103,0
+OZK.US,D,20060321,000000,6.89288,6.93889,6.7848,6.82512,272299.75603546,0
+OZK.US,D,20060322,000000,6.78706,6.91019,6.78706,6.85403,264482.80576547,0
+OZK.US,D,20060323,000000,6.88687,6.88687,6.82188,6.85403,105118.50739672,0
+OZK.US,D,20060324,000000,6.85609,6.94873,6.85609,6.94646,55256.594740525,0
+OZK.US,D,20060327,000000,6.9215,6.9215,6.84833,6.86347,73596.480016858,0
+OZK.US,D,20060328,000000,6.91235,6.91235,6.83535,6.87174,139257.03185537,0
+OZK.US,D,20060329,000000,6.85797,6.96555,6.84036,6.96377,184859.12863007,0
+OZK.US,D,20060330,000000,6.96377,6.98875,6.9215,6.96555,70814.227390518,0
+OZK.US,D,20060331,000000,6.96555,7.01541,6.93515,7.01541,152872.37557396,0
+OZK.US,D,20060403,000000,7.02366,7.07303,7.00823,7.05612,164023.75799371,0
+OZK.US,D,20060404,000000,7.06005,7.16969,7.01383,7.15819,154796.36021177,0
+OZK.US,D,20060405,000000,7.12151,7.1812,7.10794,7.13881,154146.55778916,0
+OZK.US,D,20060406,000000,7.06929,7.19065,7.06929,7.16173,128169.71446319,0
+OZK.US,D,20060407,000000,7.18838,7.18838,7.0216,7.05454,166284.33825262,0
+OZK.US,D,20060410,000000,7.0274,7.08867,6.98295,7.03537,153109.31448549,0
+OZK.US,D,20060411,000000,6.98531,6.98531,6.76808,6.7912,90215.761695323,0
+OZK.US,D,20060412,000000,6.75421,6.79276,6.65461,6.70446,145761.15751256,0
+OZK.US,D,20060413,000000,6.62727,6.62727,6.48762,6.53492,566842.27950364,0
+OZK.US,D,20060417,000000,6.51594,6.55439,6.43728,6.53492,498933.35026862,0
+OZK.US,D,20060418,000000,6.54673,6.60799,6.51014,6.57367,342712.3058721,0
+OZK.US,D,20060419,000000,6.62156,6.6427,6.51988,6.55085,204814.87626871,0
+OZK.US,D,20060420,000000,6.55085,6.5719,6.51594,6.53345,264036.38438281,0
+OZK.US,D,20060421,000000,6.5893,6.5893,6.43904,6.51152,306611.15437806,0
+OZK.US,D,20060424,000000,6.51152,6.53492,6.42017,6.44859,325836.76408332,0
+OZK.US,D,20060425,000000,6.43728,6.51368,6.412,6.45636,72720.924639929,0
+OZK.US,D,20060426,000000,6.49097,6.50237,6.4181,6.50237,122479.11296575,0
+OZK.US,D,20060427,000000,6.47799,6.48762,6.35103,6.46422,248040.46559176,0
+OZK.US,D,20060428,000000,6.43904,6.53492,6.43904,6.53492,106364.21626633,0
+OZK.US,D,20060501,000000,6.51594,6.55636,6.46245,6.48762,556336.63188568,0
+OZK.US,D,20060502,000000,6.51152,6.51152,6.43904,6.49637,446833.22926793,0
+OZK.US,D,20060503,000000,6.47937,6.52569,6.46422,6.51801,254788.64849687,0
+OZK.US,D,20060504,000000,6.49835,6.56993,6.44505,6.47937,412404.88682736,0
+OZK.US,D,20060505,000000,6.51988,6.58754,6.47799,6.537,833186.02178453,0
+OZK.US,D,20060508,000000,6.49481,6.54092,6.47799,6.53492,196447.78028569,0
+OZK.US,D,20060509,000000,6.51368,6.56206,6.51014,6.53139,111179.26238684,0
+OZK.US,D,20060510,000000,6.51988,6.55843,6.48762,6.51801,391850.18202611,0
+OZK.US,D,20060511,000000,6.50848,6.52569,6.43904,6.45832,309806.27051547,0
+OZK.US,D,20060512,000000,6.43904,6.45291,6.35271,6.38132,371516.1456532,0
+OZK.US,D,20060515,000000,6.34503,6.46993,6.31987,6.41613,476720.07308669,0
+OZK.US,D,20060516,000000,6.40807,6.44308,6.32379,6.34701,107577.38416956,0
+OZK.US,D,20060517,000000,6.29301,6.39499,6.29301,6.33727,255986.56282209,0
+OZK.US,D,20060518,000000,6.39912,6.43904,6.33727,6.35103,193119.44956713,0
+OZK.US,D,20060519,000000,6.32557,6.37247,6.25672,6.33914,161246.58989338,0
+OZK.US,D,20060522,000000,6.29459,6.44121,6.20078,6.36647,174021.96991702,0
+OZK.US,D,20060523,000000,6.3889,6.50051,6.1756,6.1817,122922.48363281,0
+OZK.US,D,20060524,000000,6.1756,6.24689,6.06065,6.18721,253699.543028,0
+OZK.US,D,20060525,000000,6.20658,6.31987,6.10666,6.29301,164868.80621465,0
+OZK.US,D,20060526,000000,6.29882,6.38516,6.28102,6.3296,97325.962851525,0
+OZK.US,D,20060530,000000,6.30078,6.31603,6.15632,6.1756,193235.37675989,0
+OZK.US,D,20060531,000000,6.17206,6.30275,6.14718,6.20274,219655.59075293,0
+OZK.US,D,20060601,000000,6.22948,6.43512,6.22369,6.43138,192750.31297964,0
+OZK.US,D,20060602,000000,6.44308,6.44308,6.29459,6.32193,113863.89211402,0
+OZK.US,D,20060605,000000,6.29301,6.31603,6.18917,6.199,447698.61559286,0
+OZK.US,D,20060606,000000,6.199,6.25073,6.19311,6.23923,120012.10095132,0
+OZK.US,D,20060607,000000,6.25446,6.31416,6.22948,6.24689,147955.63893348,0
+OZK.US,D,20060608,000000,6.23342,6.46422,6.20834,6.43512,159513.78343311,0
+OZK.US,D,20060609,000000,6.29655,6.40807,6.28928,6.28928,189836.87958253,0
+OZK.US,D,20060612,000000,6.32193,6.3889,6.27364,6.30275,228330.80901144,0
+OZK.US,D,20060613,000000,6.27581,6.45478,6.27581,6.36421,237533.8010686,0
+OZK.US,D,20060614,000000,6.34701,6.35271,6.199,6.22025,225171.28455602,0
+OZK.US,D,20060615,000000,6.29459,6.3889,6.22231,6.34701,289021.74513909,0
+OZK.US,D,20060616,000000,6.34907,6.44681,6.31603,6.36647,914351.32720266,0
+OZK.US,D,20060619,000000,6.41436,6.41436,6.20274,6.21621,833311.1011241,0
+OZK.US,D,20060620,000000,6.20834,6.23755,6.06409,6.10824,427006.62858965,0
+OZK.US,D,20060621,000000,6.10274,6.33344,6.07186,6.28102,311724.15372207,0
+OZK.US,D,20060622,000000,6.27758,6.31416,6.18721,6.21022,647460.48992433,0
+OZK.US,D,20060623,000000,6.19517,6.19517,6.10106,6.10106,217353.31738083,0
+OZK.US,D,20060626,000000,6.1525,6.15456,5.97971,6.14502,802004.65764658,0
+OZK.US,D,20060627,000000,6.12968,6.22948,6.11797,6.13391,157565.39307051,0
+OZK.US,D,20060628,000000,6.17206,6.22782,6.03715,6.20834,354982.2840115,0
+OZK.US,D,20060629,000000,6.22369,6.38132,6.199,6.38132,248946.52812467,0
+OZK.US,D,20060630,000000,6.3828,6.48762,6.24689,6.4004,341091.3589838,0
+OZK.US,D,20060703,000000,6.45055,6.45055,6.31987,6.37562,99691.284345994,0
+OZK.US,D,20060705,000000,6.32743,6.38683,6.25672,6.28712,152883.56153116,0
+OZK.US,D,20060706,000000,6.29301,6.38516,6.29301,6.3296,427636.09290825,0
+OZK.US,D,20060707,000000,6.29459,6.29459,6.09487,6.13194,436019.45937447,0
+OZK.US,D,20060710,000000,6.10666,6.22025,6.10666,6.15456,209544.50235245,0
+OZK.US,D,20060711,000000,6.12968,6.14885,6.03537,6.11453,280815.32017762,0
+OZK.US,D,20060712,000000,6.08375,6.13391,5.9274,5.93389,183697.82289203,0
+OZK.US,D,20060713,000000,5.99722,6.00282,5.76622,5.77045,459212.01626369,0
+OZK.US,D,20060714,000000,5.74538,5.83141,5.72787,5.80319,2002641.238096,0
+OZK.US,D,20060717,000000,5.78933,5.85118,5.70702,5.77242,847016.94940546,0
+OZK.US,D,20060718,000000,5.82965,5.88187,5.66867,5.76622,819903.20606625,0
+OZK.US,D,20060719,000000,5.77586,6.03921,5.73957,5.98777,751380.06609061,0
+OZK.US,D,20060720,000000,6.02819,6.02819,5.8742,5.88561,233584.14127302,0
+OZK.US,D,20060721,000000,5.90694,5.9506,5.74538,5.86436,370433.14161553,0
+OZK.US,D,20060724,000000,5.88187,6.03321,5.85649,5.90694,135171.10676304,0
+OZK.US,D,20060725,000000,5.93527,6.04864,5.8742,5.96033,190428.71840876,0
+OZK.US,D,20060726,000000,5.91471,6.04864,5.81982,6.01826,324756.81076125,0
+OZK.US,D,20060727,000000,6.05435,6.05435,5.91058,5.91058,342942.12644723,0
+OZK.US,D,20060728,000000,5.97008,6.16223,5.90901,6.14167,291461.30071314,0
+OZK.US,D,20060731,000000,6.03321,6.19694,6.03321,6.17776,288300.75935251,0
+OZK.US,D,20060801,000000,6.13941,6.15632,5.96595,6.06409,279693.67374237,0
+OZK.US,D,20060802,000000,6.10666,6.16449,6.04638,6.12968,177751.97818947,0
+OZK.US,D,20060803,000000,6.08562,6.08562,5.98365,6.06281,272688.21382174,0
+OZK.US,D,20060804,000000,6.1221,6.2526,6.02032,6.13735,260678.56341345,0
+OZK.US,D,20060807,000000,6.10106,6.14718,5.98551,6.05288,151927.67064345,0
+OZK.US,D,20060808,000000,6.0991,6.11797,5.86063,5.87213,151794.4560623,0
+OZK.US,D,20060809,000000,5.95651,6.05288,5.81598,5.82965,175209.71519026,0
+OZK.US,D,20060810,000000,5.85649,6.07795,5.84518,5.99898,242446.47008829,0
+OZK.US,D,20060811,000000,6.00863,6.00863,5.81401,5.96033,166587.37600213,0
+OZK.US,D,20060814,000000,5.96811,6.06281,5.91471,5.91825,170631.60798127,0
+OZK.US,D,20060815,000000,5.95857,6.0991,5.95857,6.09133,65314.804070617,0
+OZK.US,D,20060816,000000,6.0991,6.14315,6.00863,6.10274,88156.528665959,0
+OZK.US,D,20060817,000000,6.06979,6.16449,6.06979,6.1221,97311.72617873,0
+OZK.US,D,20060818,000000,6.1525,6.1525,6.07186,6.12614,86429.823636892,0
+OZK.US,D,20060821,000000,6.08719,6.1047,6.02612,6.02612,65304.63501862,0
+OZK.US,D,20060822,000000,6.01826,6.0991,6.01826,6.08926,50656.115617147,0
+OZK.US,D,20060823,000000,6.07568,6.07568,5.87213,5.88187,121172.38978416,0
+OZK.US,D,20060824,000000,5.8914,5.94874,5.8914,5.94706,47201.688653815,0
+OZK.US,D,20060825,000000,5.91471,5.95857,5.79523,5.81804,276534.14928695,0
+OZK.US,D,20060828,000000,5.80113,5.99722,5.80113,5.93389,189279.61553311,0
+OZK.US,D,20060829,000000,5.91275,6.05081,5.85649,6.03537,157245.06793261,0
+OZK.US,D,20060830,000000,6.05288,6.24561,6.03173,6.23126,176479.82978467,0
+OZK.US,D,20060831,000000,6.24689,6.2587,6.10824,6.13607,196967.41884273,0
+OZK.US,D,20060901,000000,6.1221,6.17776,6.10274,6.1221,100987.8384756,0
+OZK.US,D,20060905,000000,6.10274,6.22369,6.10274,6.22369,139338.38427135,0
+OZK.US,D,20060906,000000,6.16449,6.20834,6.10274,6.10666,212140.66132725,0
+OZK.US,D,20060907,000000,6.10274,6.1525,6.08926,6.10666,116997.99393945,0
+OZK.US,D,20060908,000000,6.10824,6.20274,6.09319,6.19095,140205.80440667,0
+OZK.US,D,20060911,000000,6.16046,6.23755,6.1525,6.22782,171843.7589793,0
+OZK.US,D,20060912,000000,6.22231,6.34297,6.19694,6.33914,190986.99936339,0
+OZK.US,D,20060913,000000,6.3412,6.4835,6.31416,6.4835,258466.79460414,0
+OZK.US,D,20060914,000000,6.47937,6.47937,6.34701,6.40443,146652.98337269,0
+OZK.US,D,20060915,000000,6.44121,6.44308,6.31416,6.35103,379465.29359914,0
+OZK.US,D,20060918,000000,6.32379,6.38132,6.25073,6.37926,148237.3216738,0
+OZK.US,D,20060919,000000,6.3296,6.58341,6.3296,6.58341,344118.68576326,0
+OZK.US,D,20060920,000000,6.56826,6.68145,6.51014,6.68145,436634.68702027,0
+OZK.US,D,20060921,000000,6.69296,6.70839,6.53492,6.55439,175108.02467029,0
+OZK.US,D,20060922,000000,6.58754,6.60799,6.4835,6.58754,302998.09020357,0
+OZK.US,D,20060925,000000,6.53492,6.68706,6.53492,6.65225,295672.30514504,0
+OZK.US,D,20060926,000000,6.67751,6.70839,6.56432,6.61566,597026.05964071,0
+OZK.US,D,20060927,000000,6.61969,6.67348,6.57367,6.61006,249662.42938525,0
+OZK.US,D,20060928,000000,6.61222,6.61566,6.5659,6.58341,291832.47111102,0
+OZK.US,D,20060929,000000,6.61222,6.61222,6.49835,6.51014,230007.68568572,0
+OZK.US,D,20061002,000000,6.49274,6.51594,6.39076,6.39293,201837.37784403,0
+OZK.US,D,20061003,000000,6.39076,6.43904,6.39076,6.40807,209516.02900685,0
+OZK.US,D,20061004,000000,6.4181,6.60268,6.41613,6.58341,184094.41591991,0
+OZK.US,D,20061005,000000,6.5601,6.60475,6.55843,6.60268,142324.01793762,0
+OZK.US,D,20061006,000000,6.60268,6.62727,6.55253,6.55636,104104.65291264,0
+OZK.US,D,20061009,000000,6.55636,6.67348,6.52735,6.63336,60275.021900974,0
+OZK.US,D,20061010,000000,6.58341,6.60475,6.43904,6.50425,241718.36596531,0
+OZK.US,D,20061011,000000,6.50425,6.51801,6.3828,6.42351,219714.57125451,0
+OZK.US,D,20061012,000000,6.42961,6.5659,6.3828,6.5659,288126.86856336,0
+OZK.US,D,20061013,000000,6.39076,6.39912,6.15042,6.20078,835177.12216552,0
+OZK.US,D,20061016,000000,6.1756,6.1756,6.06065,6.11031,517275.26935535,0
+OZK.US,D,20061017,000000,6.09319,6.22948,6.09319,6.17776,387261.90576514,0
+OZK.US,D,20061018,000000,6.22948,6.28712,6.1697,6.24129,175884.94024285,0
+OZK.US,D,20061019,000000,6.24689,6.33727,6.23342,6.29655,285996.45217002,0
+OZK.US,D,20061020,000000,6.3352,6.3352,6.06802,6.07186,233514.99171944,0
+OZK.US,D,20061023,000000,6.05435,6.13941,5.99122,6.05651,213791.09846633,0
+OZK.US,D,20061024,000000,6.05081,6.06979,5.96595,6.05081,161984.86306834,0
+OZK.US,D,20061025,000000,6.02612,6.1221,6.00282,6.08926,176530.67504465,0
+OZK.US,D,20061026,000000,6.12614,6.17344,6.01629,6.13194,192530.6614565,0
+OZK.US,D,20061027,000000,6.1165,6.15042,6.03006,6.03006,98245.245152042,0
+OZK.US,D,20061030,000000,6.01629,6.18917,6.01629,6.18917,670248.31854409,0
+OZK.US,D,20061031,000000,6.22025,6.23342,5.99898,6.0219,239063.22648893,0
+OZK.US,D,20061101,000000,6.05435,6.09133,5.95651,5.97008,342448.92742538,0
+OZK.US,D,20061102,000000,5.97008,5.99122,5.90291,5.97774,151166.00864889,0
+OZK.US,D,20061103,000000,6.00489,6.04314,5.93173,6.01275,139441.09169652,0
+OZK.US,D,20061106,000000,6.03321,6.11247,5.97971,6.09693,98432.355708784,0
+OZK.US,D,20061107,000000,6.08926,6.22369,5.98187,5.98365,182298.56133727,0
+OZK.US,D,20061108,000000,5.96811,6.13941,5.96811,6.10666,380354.06874366,0
+OZK.US,D,20061109,000000,6.10666,6.15042,6.06979,6.11031,187224.45012455,0
+OZK.US,D,20061110,000000,6.0991,6.1697,6.0991,6.1697,396493.37116788,0
+OZK.US,D,20061113,000000,6.17206,6.32379,6.14502,6.22782,284861.58596717,0
+OZK.US,D,20061114,000000,6.22605,6.24689,6.15042,6.21818,467577.07843632,0
+OZK.US,D,20061115,000000,6.17973,6.31416,6.17973,6.30442,142248.76695284,0
+OZK.US,D,20061116,000000,6.31416,6.40807,6.27581,6.40807,184215.42763868,0
+OZK.US,D,20061117,000000,6.40807,6.42961,6.29459,6.32743,161915.71351477,0
+OZK.US,D,20061120,000000,6.15456,6.39076,6.15456,6.34907,152107.66286379,0
+OZK.US,D,20061121,000000,6.33156,6.34297,6.199,6.22025,123753.29518096,0
+OZK.US,D,20061122,000000,6.25672,6.31987,6.25672,6.30826,59462.514646425,0
+OZK.US,D,20061124,000000,6.24561,6.28712,6.22025,6.27924,24229.800192913,0
+OZK.US,D,20061127,000000,6.24689,6.25672,6.19517,6.20078,184066.95947952,0
+OZK.US,D,20061128,000000,6.19694,6.27001,6.15632,6.25073,114232.0117963,0
+OZK.US,D,20061129,000000,6.27924,6.36805,6.25073,6.34701,124218.02085722,0
+OZK.US,D,20061130,000000,6.33344,6.39076,6.25446,6.29459,114992.65688566,0
+OZK.US,D,20061201,000000,6.27758,6.29882,6.16567,6.26401,156615.60361401,0
+OZK.US,D,20061204,000000,6.28712,6.42528,6.24857,6.42017,160283.58066927,0
+OZK.US,D,20061205,000000,6.43324,6.49097,6.35998,6.47593,294397.10602463,0
+OZK.US,D,20061206,000000,6.44859,6.45832,6.40443,6.40443,115710.59195664,0
+OZK.US,D,20061207,000000,6.39499,6.44505,6.28712,6.28712,96340.58171303,0
+OZK.US,D,20061208,000000,6.28712,6.33156,6.24129,6.30078,55480.313884456,0
+OZK.US,D,20061211,000000,6.33344,6.38683,6.29655,6.34907,178129.25001856,0
+OZK.US,D,20061212,000000,6.36224,6.38132,6.27581,6.32743,86209.155208561,0
+OZK.US,D,20061213,000000,6.35477,6.52932,6.35477,6.49835,191020.55723497,0
+OZK.US,D,20061214,000000,6.47799,6.53345,6.45055,6.51988,102822.33545583,0
+OZK.US,D,20061215,000000,6.51594,6.51594,6.32379,6.34701,410839.86972505,0
+OZK.US,D,20061218,000000,6.33727,6.34297,6.25672,6.27001,185195.72425118,0
+OZK.US,D,20061219,000000,6.25073,6.28318,6.22231,6.28318,111869.74101743,0
+OZK.US,D,20061220,000000,6.27924,6.27924,6.21818,6.25672,74621.520458141,0
+OZK.US,D,20061221,000000,6.25073,6.29459,6.22948,6.26263,47214.90842141,0
+OZK.US,D,20061222,000000,6.27924,6.31819,6.26263,6.28554,29723.122081615,0
+OZK.US,D,20061226,000000,6.25073,6.32743,6.25073,6.32193,105230.36696868,0
+OZK.US,D,20061227,000000,6.34701,6.46609,6.30078,6.43904,184397.45366942,0
+OZK.US,D,20061228,000000,6.43904,6.46245,6.40443,6.44859,154155.70993596,0
+OZK.US,D,20061229,000000,6.44681,6.47937,6.34503,6.35477,162386.54062222,0
+OZK.US,D,20070103,000000,6.412,6.43512,6.16567,6.27924,421619.06484172,0
+OZK.US,D,20070104,000000,6.24355,6.31987,6.21238,6.28318,130203.52486256,0
+OZK.US,D,20070105,000000,6.26617,6.26617,6.10666,6.11247,248366.89216085,0
+OZK.US,D,20070108,000000,6.13941,6.16223,6.0991,6.14167,146450.61923795,0
+OZK.US,D,20070109,000000,6.13607,6.14502,5.92956,6.03715,157846.05890563,0
+OZK.US,D,20070110,000000,5.97588,6.05435,5.96811,6.03173,114648.94292817,0
+OZK.US,D,20070111,000000,6.05081,6.09319,6.00282,6.06802,226580.71516279,0
+OZK.US,D,20070112,000000,6.06595,6.08179,6.00656,6.06979,108363.45188892,0
+OZK.US,D,20070116,000000,6.05858,6.08926,5.99722,6.07186,907545.18070116,0
+OZK.US,D,20070117,000000,5.98187,5.98187,5.8973,5.95857,587424.44074528,0
+OZK.US,D,20070118,000000,5.91825,5.91992,5.77242,5.78029,465724.27716248,0
+OZK.US,D,20070119,000000,5.76061,5.78786,5.75727,5.77586,264583.47938024,0
+OZK.US,D,20070122,000000,5.76838,5.7912,5.75727,5.77586,293664.93428085,0
+OZK.US,D,20070123,000000,5.77045,5.83359,5.77045,5.83141,259308.79210947,0
+OZK.US,D,20070124,000000,5.81401,5.84518,5.81401,5.83359,215810.67219292,0
+OZK.US,D,20070125,000000,5.81982,5.84686,5.74714,5.77045,164834.23143786,0
+OZK.US,D,20070126,000000,5.77242,5.79523,5.74124,5.76622,468339.75733608,0
+OZK.US,D,20070129,000000,5.74882,5.80113,5.73957,5.75511,173410.80989201,0
+OZK.US,D,20070130,000000,5.84686,5.85492,5.74538,5.85325,152808.31054638,0
+OZK.US,D,20070131,000000,5.85492,5.86063,5.77802,5.81057,372347.97410654,0
+OZK.US,D,20070201,000000,5.86063,5.86063,5.75068,5.84322,175419.19766139,0
+OZK.US,D,20070202,000000,5.86239,5.91658,5.78383,5.84116,436697.73514265,0
+OZK.US,D,20070205,000000,5.84518,5.88561,5.76622,5.77242,137851.6688694,0
+OZK.US,D,20070206,000000,5.80113,5.90094,5.76248,5.89308,178694.64930959,0
+OZK.US,D,20070207,000000,5.92553,5.92956,5.79523,5.88393,136343.59845826,0
+OZK.US,D,20070208,000000,5.88561,5.88944,5.80113,5.83929,134125.72821775,0
+OZK.US,D,20070209,000000,5.82965,5.82965,5.74714,5.78185,205704.66831843,0
+OZK.US,D,20070212,000000,5.80113,5.83722,5.76622,5.83555,130272.67441615,0
+OZK.US,D,20070213,000000,5.86063,5.93527,5.81401,5.85856,134561.98054842,0
+OZK.US,D,20070214,000000,5.86436,5.91275,5.77242,5.79936,120339.54442561,0
+OZK.US,D,20070215,000000,5.82768,5.91992,5.76061,5.78383,182776.50678112,0
+OZK.US,D,20070216,000000,5.78933,5.80645,5.74714,5.80113,184698.45760852,0
+OZK.US,D,20070220,000000,5.77045,5.85325,5.76622,5.81982,133516.60200314,0
+OZK.US,D,20070221,000000,5.78383,5.83359,5.77045,5.83141,128424.95766831,0
+OZK.US,D,20070222,000000,5.79936,5.83359,5.76622,5.83141,111783.30407545,0
+OZK.US,D,20070223,000000,5.83555,5.84116,5.76622,5.76622,196253.55139255,0
+OZK.US,D,20070226,000000,5.80319,5.80319,5.76622,5.77045,200765.55976356,0
+OZK.US,D,20070227,000000,5.76622,5.82394,5.70053,5.70702,313425.43612115,0
+OZK.US,D,20070228,000000,5.69709,5.78786,5.67241,5.77586,288348.5538969,0
+OZK.US,D,20070301,000000,5.67979,5.7912,5.6493,5.67044,308686.65789061,0
+OZK.US,D,20070302,000000,5.67044,5.69915,5.62225,5.67241,311795.33708605,0
+OZK.US,D,20070305,000000,5.67044,5.71037,5.57987,5.57987,224881.46657411,0
+OZK.US,D,20070306,000000,5.62009,5.66867,5.57387,5.63376,172591.18430107,0
+OZK.US,D,20070307,000000,5.61832,5.62225,5.57593,5.58351,142740.9490695,0
+OZK.US,D,20070308,000000,5.60672,5.67437,5.57801,5.6142,247366.25744436,0
+OZK.US,D,20070309,000000,5.66867,5.66867,5.57593,5.6142,80870.402910211,0
+OZK.US,D,20070312,000000,5.64162,5.65137,5.58912,5.60455,149085.42061033,0
+OZK.US,D,20070313,000000,5.59324,5.61075,5.50061,5.51074,312817.32681174,0
+OZK.US,D,20070314,000000,5.56866,5.56866,5.48536,5.55322,293108.68713662,0
+OZK.US,D,20070315,000000,5.56286,5.57387,5.51625,5.56099,202211.59895751,0
+OZK.US,D,20070316,000000,5.55892,5.62009,5.5071,5.51074,431347.7968871,0
+OZK.US,D,20070319,000000,5.57053,5.59324,5.54349,5.55529,128928.32574216,0
+OZK.US,D,20070320,000000,5.54152,5.61075,5.53365,5.61075,186473.97408718,0
+OZK.US,D,20070321,000000,5.62953,5.75727,5.55892,5.62225,225337.04010357,0
+OZK.US,D,20070322,000000,5.58912,5.7319,5.58145,5.61262,197328.42018862,0
+OZK.US,D,20070323,000000,5.57987,5.64517,5.57987,5.61262,128364.96026153,0
+OZK.US,D,20070326,000000,5.62619,5.62619,5.54723,5.6142,46792.892763541,0
+OZK.US,D,20070327,000000,5.58568,5.58568,5.4778,5.50494,237619.22110538,0
+OZK.US,D,20070328,000000,5.46668,5.54152,5.46668,5.49727,337277.96448498,0
+OZK.US,D,20070329,000000,5.56462,5.56462,5.44564,5.5071,227995.23029555,0
+OZK.US,D,20070330,000000,5.52254,5.53778,5.336,5.52047,343291.94183592,0
+OZK.US,D,20070402,000000,5.52431,5.53994,5.46216,5.51841,258033.59298906,0
+OZK.US,D,20070403,000000,5.53994,5.56099,5.49727,5.50868,170360.09429295,0
+OZK.US,D,20070404,000000,5.49186,5.49186,5.37237,5.38949,200479.80940245,0
+OZK.US,D,20070405,000000,5.39923,5.50277,5.36058,5.50277,224122.85529514,0
+OZK.US,D,20070409,000000,5.54555,5.55529,5.37375,5.37798,258527.80891611,0
+OZK.US,D,20070410,000000,5.37061,5.41634,5.32419,5.41634,254311.71995821,0
+OZK.US,D,20070411,000000,5.44564,5.44564,5.31269,5.36451,370362.97515676,0
+OZK.US,D,20070412,000000,5.52047,5.63936,5.51458,5.60298,1725792.8651023,0
+OZK.US,D,20070413,000000,5.58351,5.68568,5.57387,5.68205,744074.61913608,0
+OZK.US,D,20070416,000000,5.68942,5.82965,5.65884,5.76465,613968.71717268,0
+OZK.US,D,20070417,000000,5.75865,5.84116,5.74714,5.83359,556588.82437521,0
+OZK.US,D,20070418,000000,5.78599,5.91658,5.75285,5.83929,403222.2328742,0
+OZK.US,D,20070419,000000,5.78933,5.87596,5.71233,5.78599,400654.54724499,0
+OZK.US,D,20070420,000000,5.8799,5.9451,5.76248,5.90094,299308.75813911,0
+OZK.US,D,20070423,000000,5.87754,5.93527,5.83929,5.85118,132394.95556789,0
+OZK.US,D,20070424,000000,5.8742,5.8742,5.76622,5.80487,178599.06022081,0
+OZK.US,D,20070425,000000,5.84116,5.8973,5.78933,5.80487,290276.6061555,0
+OZK.US,D,20070426,000000,5.78185,5.81804,5.7433,5.79523,187614.94172122,0
+OZK.US,D,20070427,000000,5.76465,5.80319,5.68352,5.71646,239473.0392844,0
+OZK.US,D,20070430,000000,5.71833,5.72423,5.65491,5.66474,423468.81539994,0
+OZK.US,D,20070501,000000,5.65303,5.67241,5.60111,5.67044,263851.30763647,0
+OZK.US,D,20070502,000000,5.65667,5.71646,5.65137,5.7143,187488.84547647,0
+OZK.US,D,20070503,000000,5.72423,5.75285,5.67044,5.67979,418113.7926184,0
+OZK.US,D,20070504,000000,5.68205,5.69709,5.63936,5.66474,311102.82464506,0
+OZK.US,D,20070507,000000,5.64517,5.7319,5.64517,5.7319,255191.34295594,0
+OZK.US,D,20070508,000000,5.67801,5.7143,5.64369,5.69128,214140.91385502,0
+OZK.US,D,20070509,000000,5.67241,5.69306,5.60298,5.6667,238839.507345,0
+OZK.US,D,20070510,000000,5.62825,5.67979,5.53994,5.57387,1385546.5543395,0
+OZK.US,D,20070511,000000,5.60455,5.65491,5.57387,5.61075,186884.80378785,0
+OZK.US,D,20070514,000000,5.61646,5.62825,5.54555,5.54723,194198.38598399,0
+OZK.US,D,20070515,000000,5.57387,5.61832,5.407,5.45734,401741.61890346,0
+OZK.US,D,20070516,000000,5.46216,5.49343,5.4358,5.49343,285550.03078736,0
+OZK.US,D,20070517,000000,5.46816,5.54555,5.45734,5.48193,351369.21983702,0
+OZK.US,D,20070518,000000,5.49343,5.50494,5.43226,5.4837,231859.47005435,0
+OZK.US,D,20070521,000000,5.47623,5.60111,5.46216,5.59324,276857.52514045,0
+OZK.US,D,20070522,000000,5.57259,5.62953,5.49727,5.61646,185640.11182344,0
+OZK.US,D,20070523,000000,5.60878,5.63179,5.54555,5.59324,284342.96431534,0
+OZK.US,D,20070524,000000,5.57387,5.62619,5.4778,5.58145,412762.83745765,0
+OZK.US,D,20070525,000000,5.62825,5.62825,5.56286,5.58774,591237.8352441,0
+OZK.US,D,20070529,000000,5.58568,5.61646,5.54152,5.55529,492263.46906388,0
+OZK.US,D,20070530,000000,5.5071,5.58568,5.5071,5.57387,205983.30034315,0
+OZK.US,D,20070531,000000,5.59895,5.59895,5.49186,5.52047,295243.17115076,0
+OZK.US,D,20070601,000000,5.55676,5.58568,5.54152,5.57053,96104.659706703,0
+OZK.US,D,20070604,000000,5.53778,5.60298,5.50868,5.56099,315127.73542542,0
+OZK.US,D,20070605,000000,5.53021,5.59324,5.42213,5.43738,275167.42869857,0
+OZK.US,D,20070606,000000,5.39923,5.49913,5.35468,5.48536,444556.37852583,0
+OZK.US,D,20070607,000000,5.4599,5.48754,5.38802,5.407,254565.94625813,0
+OZK.US,D,20070608,000000,5.40906,5.49186,5.39549,5.48754,257838.34719073,0
+OZK.US,D,20070611,000000,5.4599,5.49727,5.39372,5.43394,122409.96341218,0
+OZK.US,D,20070612,000000,5.40906,5.49343,5.39165,5.43394,343617.35149982,0
+OZK.US,D,20070613,000000,5.43226,5.52254,5.39165,5.48754,115733.98077624,0
+OZK.US,D,20070614,000000,5.46816,5.61646,5.45164,5.54349,439152.5442947,0
+OZK.US,D,20070615,000000,5.65667,5.7433,5.52589,5.67241,811145.61848655,0
+OZK.US,D,20070618,000000,5.67634,5.70053,5.61646,5.64162,324253.44268741,0
+OZK.US,D,20070619,000000,5.59895,5.62009,5.52431,5.56286,585113.01522639,0
+OZK.US,D,20070620,000000,5.55529,5.55529,5.4896,5.52589,533749.13359026,0
+OZK.US,D,20070621,000000,5.4896,5.50277,5.42853,5.47986,278441.86344156,0
+OZK.US,D,20070622,000000,5.45882,5.4953,5.40286,5.40906,948554.93359409,0
+OZK.US,D,20070625,000000,5.41634,5.53365,5.38192,5.43226,237175.85043831,0
+OZK.US,D,20070626,000000,5.46442,5.50494,5.39165,5.46216,171284.46111947,0
+OZK.US,D,20070627,000000,5.4185,5.50868,5.336,5.50494,494760.98823431,0
+OZK.US,D,20070628,000000,5.48536,5.50868,5.40286,5.45301,241253.64028905,0
+OZK.US,D,20070629,000000,5.48536,5.51074,5.34917,5.35654,527340.59702185,0
+OZK.US,D,20070702,000000,5.39372,5.48536,5.36254,5.4358,355137.87050706,0
+OZK.US,D,20070703,000000,5.45734,5.46668,5.41122,5.44397,277857.14295174,0
+OZK.US,D,20070705,000000,5.43964,5.44947,5.38192,5.4185,206612.76466175,0
+OZK.US,D,20070706,000000,5.40503,5.47986,5.39165,5.47219,195895.60076226,0
+OZK.US,D,20070709,000000,5.48193,5.48193,5.33039,5.37237,343371.2604415,0
+OZK.US,D,20070710,000000,5.37237,5.37237,5.18003,5.20354,287631.63573112,0
+OZK.US,D,20070711,000000,5.1993,5.26687,5.11453,5.14748,233696.00084499,0
+OZK.US,D,20070712,000000,5.1878,5.45508,5.14355,5.44397,868836.68427512,0
+OZK.US,D,20070713,000000,5.6667,5.8973,5.57387,5.69915,1598388.8802544,0
+OZK.US,D,20070716,000000,5.70476,5.85118,5.6609,5.67241,821273.99427542,0
+OZK.US,D,20070717,000000,5.70869,5.77586,5.69306,5.75285,1654030.8820657,0
+OZK.US,D,20070718,000000,5.71646,5.76061,5.67044,5.72787,498648.61681271,0
+OZK.US,D,20070719,000000,5.7433,5.82394,5.7433,5.78383,224509.27927102,0
+OZK.US,D,20070720,000000,5.77045,5.78383,5.59895,5.7202,488469.39576386,0
+OZK.US,D,20070723,000000,5.75511,5.81057,5.71833,5.76622,385862.64421036,0
+OZK.US,D,20070724,000000,5.71833,5.73347,5.61646,5.62225,576331.02192191,0
+OZK.US,D,20070725,000000,5.66258,5.67801,5.55322,5.60111,410844.95425105,0
+OZK.US,D,20070726,000000,5.53159,5.6493,5.31269,5.45301,430131.57826828,0
+OZK.US,D,20070727,000000,5.44564,5.59895,5.41122,5.49343,956998.29746708,0
+OZK.US,D,20070730,000000,5.4837,5.58912,5.39549,5.5071,531739.72891569,0
+OZK.US,D,20070731,000000,5.55892,5.62953,5.36451,5.4302,824147.76836973,0
+OZK.US,D,20070801,000000,5.43394,5.5128,5.33039,5.45301,765890.28638493,0
+OZK.US,D,20070802,000000,5.47406,5.54909,5.43226,5.48536,509051.5570055,0
+OZK.US,D,20070803,000000,5.4778,5.54349,5.23953,5.29715,783509.18587469,0
+OZK.US,D,20070806,000000,5.31269,5.7202,5.24946,5.63179,920430.38648637,0
+OZK.US,D,20070807,000000,5.60111,5.8799,5.5128,5.64517,523480.42488384,0
+OZK.US,D,20070808,000000,5.70053,5.90468,5.62225,5.74538,818642.24361863,0
+OZK.US,D,20070809,000000,5.47406,5.76622,5.47406,5.61262,785647.73750963,0
+OZK.US,D,20070810,000000,5.53572,5.71833,5.47986,5.60111,921560.16816323,0
+OZK.US,D,20070813,000000,5.63376,5.64369,5.35468,5.4302,539256.69215176,0
+OZK.US,D,20070814,000000,5.43964,5.48754,5.40503,5.42037,174856.84908597,0
+OZK.US,D,20070815,000000,5.38192,5.52431,5.38192,5.44761,317306.96326835,0
+OZK.US,D,20070816,000000,5.35114,5.78599,5.35114,5.73564,696107.20086689,0
+OZK.US,D,20070817,000000,5.86652,5.98915,5.76622,5.91275,914548.6068114,0
+OZK.US,D,20070820,000000,5.86996,6.03715,5.84518,6.00656,732976.1157867,0
+OZK.US,D,20070821,000000,6.02386,6.20274,6.02386,6.12614,1208658.9455697,0
+OZK.US,D,20070822,000000,6.14885,6.17206,6.06979,6.15456,310338.1119349,0
+OZK.US,D,20070823,000000,6.17206,6.1817,5.98915,6.01629,136822.56080732,0
+OZK.US,D,20070824,000000,6.00863,6.02032,5.90901,5.97774,189540.96016943,0
+OZK.US,D,20070827,000000,5.98187,6.01275,5.92218,5.95473,118549.79127416,0
+OZK.US,D,20070828,000000,5.90291,5.90291,5.75068,5.75068,166591.44362293,0
+OZK.US,D,20070829,000000,5.77242,5.96437,5.68205,5.96437,222824.26735515,0
+OZK.US,D,20070830,000000,5.89308,5.8973,5.82178,5.86063,179127.85092465,0
+OZK.US,D,20070831,000000,5.93389,5.93389,5.85856,5.8799,97382.909542708,0
+OZK.US,D,20070904,000000,5.86652,5.87596,5.76622,5.84322,255191.34295594,0
+OZK.US,D,20070905,000000,5.78383,5.86996,5.76622,5.79523,172387.80326114,0
+OZK.US,D,20070906,000000,5.80319,5.88944,5.76622,5.88944,442389.35354529,0
+OZK.US,D,20070907,000000,5.82591,5.8973,5.76622,5.81804,176458.47477547,0
+OZK.US,D,20070910,000000,5.85856,5.85856,5.78599,5.83555,244497.56787604,0
+OZK.US,D,20070911,000000,5.8799,5.92553,5.82178,5.91992,187219.36559855,0
+OZK.US,D,20070912,000000,5.8799,5.92956,5.82394,5.90468,155539.71791274,0
+OZK.US,D,20070913,000000,5.93389,6.04638,5.90468,5.98915,169818.08382152,0
+OZK.US,D,20070914,000000,5.91992,6.05435,5.90901,6.05435,224451.31567465,0
+OZK.US,D,20070917,000000,6.04864,6.08926,6.00282,6.06595,155934.27713021,0
+OZK.US,D,20070918,000000,6.12968,6.36224,6.0219,6.31987,442535.78789405,0
+OZK.US,D,20070919,000000,6.37011,6.51014,6.37011,6.43904,310550.64512163,0
+OZK.US,D,20070920,000000,6.42155,6.42528,6.26066,6.31603,176743.20823139,0
+OZK.US,D,20070921,000000,6.34297,6.34297,6.158,6.16223,412004.22617869,0
+OZK.US,D,20070924,000000,6.14885,6.28712,6.11031,6.21454,319010.27947782,0
+OZK.US,D,20070925,000000,6.17206,6.18721,6.01275,6.01826,263376.41290821,0
+OZK.US,D,20070926,000000,6.07962,6.11031,5.93733,5.95857,308500.56423907,0
+OZK.US,D,20070927,000000,5.97008,5.97971,5.80645,5.8914,498737.08756508,0
+OZK.US,D,20070928,000000,5.91058,6.0219,5.85118,5.86849,262471.3672805,0
+OZK.US,D,20071001,000000,5.88944,6.06409,5.86063,6.05288,519717.875645,0
+OZK.US,D,20071002,000000,6.05288,6.15042,6.01629,6.14718,266065.11025618,0
+OZK.US,D,20071003,000000,6.10274,6.15042,6.03715,6.05858,340344.95056723,0
+OZK.US,D,20071004,000000,6.06802,6.17973,6.06802,6.17206,315053.50134585,0
+OZK.US,D,20071005,000000,6.22231,6.43324,6.22231,6.34907,568857.78560942,0
+OZK.US,D,20071008,000000,6.3296,6.34297,6.28712,6.33344,130596.05026964,0
+OZK.US,D,20071009,000000,6.33914,6.33914,6.22025,6.28102,270013.75314656,0
+OZK.US,D,20071010,000000,6.28102,6.30275,6.15042,6.21454,324656.13714648,0
+OZK.US,D,20071011,000000,6.21454,6.31987,6.11453,6.15456,180519.99414302,0
+OZK.US,D,20071012,000000,6.23126,6.33727,6.14885,6.16753,479301.99538869,0
+OZK.US,D,20071015,000000,6.15632,6.199,5.92386,6.05858,355936.14108882,0
+OZK.US,D,20071016,000000,6.00863,6.04864,5.88393,5.89908,513766.94641644,0
+OZK.US,D,20071017,000000,5.92386,5.99309,5.77586,5.85325,550108.08753761,0
+OZK.US,D,20071018,000000,5.82768,5.85492,5.77802,5.85325,418576.48448426,0
+OZK.US,D,20071019,000000,5.85325,5.85325,5.60672,5.62432,482347.62646175,0
+OZK.US,D,20071022,000000,5.62432,5.78786,5.62225,5.71833,302784.54011164,0
+OZK.US,D,20071023,000000,5.77399,5.78029,5.61832,5.66258,265739.70059229,0
+OZK.US,D,20071024,000000,5.64369,5.6609,5.43226,5.54349,401511.79832833,0
+OZK.US,D,20071025,000000,5.57259,5.63533,5.46442,5.59895,561393.70144373,0
+OZK.US,D,20071026,000000,5.63533,5.72216,5.59895,5.6493,259863.0054433,0
+OZK.US,D,20071029,000000,5.68942,5.71037,5.55322,5.57387,188634.89763651,0
+OZK.US,D,20071030,000000,5.55529,5.59324,5.44947,5.49727,211984.0579265,0
+OZK.US,D,20071031,000000,5.54152,5.57387,5.45508,5.56462,272551.94852498,0
+OZK.US,D,20071101,000000,5.47623,5.48193,5.29203,5.29203,452009.27673432,0
+OZK.US,D,20071102,000000,5.36254,5.40906,5.21681,5.27227,292868.6975095,0
+OZK.US,D,20071105,000000,5.20717,5.31269,5.1936,5.2053,325126.96425394,0
+OZK.US,D,20071106,000000,5.21307,5.2821,5.1225,5.27227,300636.8363299,0
+OZK.US,D,20071107,000000,5.22241,5.25132,4.95366,5.03419,543783.95410076,0
+OZK.US,D,20071108,000000,5.07462,5.22654,4.93959,5.20354,391242.0727167,0
+OZK.US,D,20071109,000000,5.14355,5.35842,5.06694,5.35301,188319.65702461,0
+OZK.US,D,20071112,000000,5.34199,5.54152,5.32872,5.51625,221508.39202675,0
+OZK.US,D,20071113,000000,5.56099,5.67437,5.56099,5.67044,766507.54784115,0
+OZK.US,D,20071114,000000,5.70476,5.71037,5.44761,5.53572,706961.64696834,0
+OZK.US,D,20071115,000000,5.50061,5.59895,5.35654,5.41122,261468.69875361,0
+OZK.US,D,20071116,000000,5.42421,5.50061,5.253,5.31869,417359.24896024,0
+OZK.US,D,20071119,000000,5.26283,5.28761,5.06507,5.09762,321327.8064279,0
+OZK.US,D,20071120,000000,5.08838,5.24327,4.99918,5.16263,301266.30064851,0
+OZK.US,D,20071121,000000,5.15122,5.30708,5.10913,5.18406,119408.05926271,0
+OZK.US,D,20071123,000000,5.27808,5.45508,5.25132,5.40286,92825.140437717,0
+OZK.US,D,20071126,000000,5.39923,5.45882,5.01876,5.16263,571759.01614412,0
+OZK.US,D,20071127,000000,5.17413,5.336,5.13941,5.28378,219655.59075293,0
+OZK.US,D,20071128,000000,5.35301,5.59541,5.22458,5.57259,380669.30935557,0
+OZK.US,D,20071129,000000,5.52795,5.62009,5.4778,5.51458,321422.37861147,0
+OZK.US,D,20071130,000000,5.61262,5.70869,5.52589,5.59128,755061.26291348,0
+OZK.US,D,20071203,000000,5.58774,5.65667,5.48754,5.51625,215512.7189694,0
+OZK.US,D,20071204,000000,5.46668,5.49913,5.33786,5.42647,649974.27957796,0
+OZK.US,D,20071205,000000,5.51625,5.59128,5.45734,5.56286,163821.39385898,0
+OZK.US,D,20071206,000000,5.55676,5.62619,5.4778,5.62619,340583.92328916,0
+OZK.US,D,20071207,000000,5.64162,5.64162,5.53572,5.59698,210163.79761906,0
+OZK.US,D,20071210,000000,5.59895,5.69522,5.55892,5.64743,174294.50051054,0
+OZK.US,D,20071211,000000,5.68352,5.68352,5.45882,5.51074,209835.33723956,0
+OZK.US,D,20071212,000000,5.67634,5.7319,5.42421,5.55115,377713.16594008,0
+OZK.US,D,20071213,000000,5.5071,5.57987,5.44397,5.57593,261867.32559188,0
+OZK.US,D,20071214,000000,5.51841,5.58912,5.28761,5.31662,301800.17587834,0
+OZK.US,D,20071217,000000,5.27227,5.28761,5.02446,5.11453,328803.07655079,0
+OZK.US,D,20071218,000000,5.18613,5.44564,5.09182,5.44564,228800.6192137,0
+OZK.US,D,20071219,000000,5.42421,5.42421,5.2648,5.3475,206142.9544595,0
+OZK.US,D,20071220,000000,5.41466,5.43226,5.12408,5.28997,575576.47826374,0
+OZK.US,D,20071221,000000,5.36058,5.41122,5.28584,5.41122,781836.3768212,0
+OZK.US,D,20071224,000000,5.42037,5.53365,5.32655,5.52589,208599.79742194,0
+OZK.US,D,20071226,000000,5.52431,5.60878,5.48193,5.58912,154179.09875556,0
+OZK.US,D,20071227,000000,5.58774,5.59541,5.20924,5.20924,250537.98476219,0
+OZK.US,D,20071228,000000,5.26687,5.336,5.10706,5.1225,418538.85899186,0
+OZK.US,D,20071231,000000,5.07462,5.18003,5.00715,5.03597,559109.73236523,0
+OZK.US,D,20080102,000000,5.01247,5.13027,4.90715,5.03203,890636.08104078,0
+OZK.US,D,20080103,000000,5.05308,5.11621,4.92218,4.92218,280413.64262375,0
+OZK.US,D,20080104,000000,4.89338,4.90134,4.57447,4.71135,839179.66103148,0
+OZK.US,D,20080107,000000,4.7441,4.7917,4.49609,4.58598,1273296.4907773,0
+OZK.US,D,20080108,000000,4.63042,4.67418,4.24966,4.26717,882395.08130253,0
+OZK.US,D,20080109,000000,4.24405,4.31122,4.01139,4.09409,1133729.3028361,0
+OZK.US,D,20080110,000000,4.12064,4.3303,4.03243,4.17315,806554.29150997,0
+OZK.US,D,20080111,000000,4.09232,4.38832,4.09232,4.28054,404816.74022731,0
+OZK.US,D,20080114,000000,4.33226,4.41703,4.21524,4.33659,492128.22067233,0
+OZK.US,D,20080115,000000,4.34543,4.34543,4.06931,4.19409,463594.87767434,0
+OZK.US,D,20080116,000000,4.06931,4.26303,3.93271,4.02879,975646.30501891,0
+OZK.US,D,20080117,000000,4.03657,4.03657,3.71332,3.82317,1472463.475567,0
+OZK.US,D,20080118,000000,3.8213,3.89436,3.71165,3.76918,758423.15150364,0
+OZK.US,D,20080122,000000,3.61174,3.95967,3.55392,3.79996,794570.06373167,0
+OZK.US,D,20080123,000000,3.75384,4.29007,3.72523,4.25596,797559.76501875,0
+OZK.US,D,20080124,000000,4.2885,4.31919,4.20904,4.23422,793223.68124728,0
+OZK.US,D,20080125,000000,4.28644,4.42116,4.15791,4.23835,557482.68404574,0
+OZK.US,D,20080128,000000,4.23835,4.39599,4.17099,4.35754,791687.13749056,0
+OZK.US,D,20080129,000000,4.37268,4.45774,4.30562,4.42479,321456.95338827,0
+OZK.US,D,20080130,000000,4.38468,4.63642,4.3772,4.62629,1877298.5200879,0
+OZK.US,D,20080131,000000,4.54182,4.72286,4.48046,4.67418,893315.62624196,0
+OZK.US,D,20080201,000000,4.70339,4.79966,4.65137,4.79553,657261.4222389,0
+OZK.US,D,20080204,000000,4.7917,4.7917,4.57073,4.77468,622615.46208561,0
+OZK.US,D,20080205,000000,4.67605,4.80163,4.67605,4.69945,404026.60488715,0
+OZK.US,D,20080206,000000,4.74784,4.79553,4.61921,4.62835,423725.07551026,0
+OZK.US,D,20080207,000000,4.61754,4.86329,4.61341,4.8031,259384.04309425,0
+OZK.US,D,20080208,000000,4.78177,4.80517,4.61341,4.74626,798044.82879899,0
+OZK.US,D,20080211,000000,4.66878,4.79966,4.61538,4.68795,1253703.778295,0
+OZK.US,D,20080212,000000,4.70929,4.85729,4.66878,4.71882,1673411.0613613,0
+OZK.US,D,20080213,000000,4.77468,4.88787,4.67811,4.75747,2647978.4299633,0
+OZK.US,D,20080214,000000,4.67605,4.69945,4.5607,4.57447,1097229.5245038,0
+OZK.US,D,20080215,000000,4.54743,4.73446,4.38832,4.47465,1936436.6419756,0
+OZK.US,D,20080219,000000,4.52471,4.61754,4.37268,4.45135,4573986.7091162,0
+OZK.US,D,20080220,000000,4.41122,4.67261,4.38832,4.60721,4037776.6649427,0
+OZK.US,D,20080221,000000,4.64989,4.69601,4.44585,4.45361,581055.56347965,0
+OZK.US,D,20080222,000000,4.45135,4.50386,4.25959,4.44939,3262663.0483966,0
+OZK.US,D,20080225,000000,4.44171,4.60721,4.3597,4.57831,2302329.3018745,0
+OZK.US,D,20080226,000000,4.55539,4.69945,4.53651,4.66878,667525.04641932,0
+OZK.US,D,20080227,000000,4.61341,4.76908,4.5727,4.65521,838462.74286571,0
+OZK.US,D,20080228,000000,4.64419,4.67811,4.48458,4.54939,529822.86261428,0
+OZK.US,D,20080229,000000,4.48636,4.61115,4.44378,4.54585,743397.36027308,0
+OZK.US,D,20080303,000000,4.54182,4.55913,4.3535,4.43404,606331.75912304,0
+OZK.US,D,20080304,000000,4.37858,4.40966,4.2769,4.37858,340286.98697084,0
+OZK.US,D,20080305,000000,4.39805,4.39805,4.24189,4.27129,378011.11916359,0
+OZK.US,D,20080306,000000,4.24051,4.30335,4.10008,4.10206,322890.78971983,0
+OZK.US,D,20080307,000000,4.0462,4.23422,4.0462,4.14031,289388.84791617,0
+OZK.US,D,20080310,000000,4.16351,4.18839,3.969,3.97677,537823.8727254,0
+OZK.US,D,20080311,000000,4.10943,4.20128,4.03657,4.18102,782843.11296889,0
+OZK.US,D,20080312,000000,4.19243,4.40966,4.13627,4.28054,459216.08388449,0
+OZK.US,D,20080313,000000,4.21524,4.31495,4.13048,4.27493,938265.88678367,0
+OZK.US,D,20080314,000000,4.30001,4.35547,4.10943,4.17886,680958.36410718,0
+OZK.US,D,20080317,000000,4.0523,4.15358,3.94058,4.08416,525669.82177876,0
+OZK.US,D,20080318,000000,4.19243,4.29007,4.1347,4.25959,600514.04447563,0
+OZK.US,D,20080319,000000,4.30001,4.33816,4.1228,4.23619,412165.91410544,0
+OZK.US,D,20080320,000000,4.28408,4.33226,4.18102,4.32449,1487389.610088,0
+OZK.US,D,20080324,000000,4.34967,4.53878,4.34741,4.53878,1253546.1579891,0
+OZK.US,D,20080325,000000,4.54379,4.65333,4.38468,4.65333,455442.34868847,0
+OZK.US,D,20080326,000000,4.63042,4.77468,4.53986,4.72089,1102008.9789422,0
+OZK.US,D,20080327,000000,4.73987,4.78983,4.62265,4.70929,327601.09460477,0
+OZK.US,D,20080328,000000,4.70723,4.70723,4.51733,4.51733,372969.30318355,0
+OZK.US,D,20080331,000000,4.5193,4.69394,4.47111,4.59414,479975.18663088,0
+OZK.US,D,20080401,000000,4.64803,4.67605,4.5668,4.66091,530321.14616213,0
+OZK.US,D,20080402,000000,4.65137,4.73446,4.59414,4.64586,610349.551567,0
+OZK.US,D,20080403,000000,4.61341,4.69178,4.5727,4.59207,449475.14897671,0
+OZK.US,D,20080404,000000,4.58598,4.61754,4.46669,4.50543,327591.94245797,0
+OZK.US,D,20080407,000000,4.5193,4.56866,4.48046,4.54743,368221.37280622,0
+OZK.US,D,20080408,000000,4.5016,4.67605,4.43227,4.65333,510108.12150797,0
+OZK.US,D,20080409,000000,4.69945,4.69945,4.53651,4.56502,635325.76017648,0
+OZK.US,D,20080410,000000,4.59207,4.59591,4.50543,4.59591,511245.02152122,0
+OZK.US,D,20080411,000000,4.49196,4.72286,4.46895,4.68215,710927.57724712,0
+OZK.US,D,20080414,000000,4.68795,4.93075,4.64036,4.84972,1014056.8482214,0
+OZK.US,D,20080415,000000,4.87292,4.91305,4.81854,4.87853,329495.58899179,0
+OZK.US,D,20080416,000000,4.94353,5.06694,4.8975,5.06085,1030453.4276612,0
+OZK.US,D,20080417,000000,5.03419,5.05927,4.96319,5.01099,584502.87210658,0
+OZK.US,D,20080418,000000,5.09762,5.14149,5.01669,5.01876,545284.90617551,0
+OZK.US,D,20080421,000000,5.00715,5.0512,4.90911,4.96113,620796.21868336,0
+OZK.US,D,20080422,000000,4.92868,4.94962,4.77675,4.86889,663951.64154764,0
+OZK.US,D,20080423,000000,4.88059,4.92868,4.70929,4.79376,577712.99608828,0
+OZK.US,D,20080424,000000,4.8031,4.95366,4.63042,4.93793,249553.62052889,0
+OZK.US,D,20080425,000000,4.95897,4.95897,4.86103,4.93793,1590462.104223,0
+OZK.US,D,20080428,000000,4.93793,4.957,4.85355,4.91305,344184.78460125,0
+OZK.US,D,20080429,000000,4.92455,4.92455,4.80517,4.81716,270596.43982598,0
+OZK.US,D,20080430,000000,4.83595,4.87666,4.76308,4.79553,311314.3409266,0
+OZK.US,D,20080501,000000,4.78786,4.94766,4.78786,4.89131,903592.47018999,0
+OZK.US,D,20080502,000000,4.94962,4.94962,4.71332,4.7381,269643.59965388,0
+OZK.US,D,20080505,000000,4.75315,4.75315,4.63426,4.73013,809976.17750691,0
+OZK.US,D,20080506,000000,4.71135,4.73633,4.61538,4.68047,445601.7570711,0
+OZK.US,D,20080507,000000,4.68401,4.83988,4.59414,4.60525,254843.56137765,0
+OZK.US,D,20080508,000000,4.61538,4.62629,4.57073,4.57663,261691.40099233,0
+OZK.US,D,20080509,000000,4.53878,4.5901,4.5193,4.58007,144765.60732207,0
+OZK.US,D,20080512,000000,4.59414,4.71882,4.54585,4.71882,227237.63592178,0
+OZK.US,D,20080513,000000,4.7323,4.82474,4.61921,4.8208,981254.53719518,0
+OZK.US,D,20080514,000000,4.82474,5.09182,4.73013,4.87666,981750.78693263,0
+OZK.US,D,20080515,000000,4.86889,4.90715,4.7381,4.89338,287572.65522954,0
+OZK.US,D,20080516,000000,4.92455,5.02033,4.80517,4.86889,598984.6190553,0
+OZK.US,D,20080519,000000,4.85729,4.93793,4.77803,4.92868,925867.77858909,0
+OZK.US,D,20080520,000000,4.90321,4.90321,4.72286,4.80163,677598.50932741,0
+OZK.US,D,20080521,000000,4.81274,4.85895,4.73987,4.77468,263220.82641266,0
+OZK.US,D,20080522,000000,4.80163,4.99732,4.74784,4.96664,587706.12348559,0
+OZK.US,D,20080523,000000,4.97057,4.98424,4.77675,4.94353,361483.3589531,0
+OZK.US,D,20080527,000000,4.95897,4.99732,4.91836,4.99732,450228.67572967,0
+OZK.US,D,20080528,000000,4.99732,4.99732,4.8208,4.86329,449579.89021228,0
+OZK.US,D,20080529,000000,4.83988,4.89554,4.75531,4.79966,428042.85498813,0
+OZK.US,D,20080530,000000,4.81274,4.81274,4.67811,4.68401,479073.19171876,0
+OZK.US,D,20080602,000000,4.67261,4.69394,4.45135,4.5901,709752.03483628,0
+OZK.US,D,20080603,000000,4.61538,4.61754,4.55313,4.60161,258594.92465929,0
+OZK.US,D,20080604,000000,4.57447,4.72453,4.53268,4.60525,332315.46711051,0
+OZK.US,D,20080605,000000,4.60161,4.64586,4.57447,4.63249,501929.1529869,0
+OZK.US,D,20080606,000000,4.59591,4.65137,4.40966,4.47869,701611.7087128,0
+OZK.US,D,20080609,000000,4.47869,4.57073,4.42479,4.43788,533411.52106397,0
+OZK.US,D,20080610,000000,4.38832,4.54585,4.34741,4.52687,584164.24267509,0
+OZK.US,D,20080611,000000,4.50543,4.50543,4.42116,4.42116,383159.7101896,0
+OZK.US,D,20080612,000000,4.46452,4.47869,4.36314,4.39805,625314.32848558,0
+OZK.US,D,20080613,000000,4.44171,4.44171,4.11317,4.21897,692596.84411758,0
+OZK.US,D,20080616,000000,4.19409,4.19409,3.93852,4.03096,1501820.5117767,0
+OZK.US,D,20080617,000000,4.03243,4.03243,3.62709,3.65609,2624440.1253063,0
+OZK.US,D,20080618,000000,3.65225,3.65225,3.29854,3.32519,2144883.9036176,0
+OZK.US,D,20080619,000000,3.31545,3.3541,2.96223,3.03509,3142584.8486073,0
+OZK.US,D,20080620,000000,3.40228,3.67881,3.36374,3.4369,7635549.6359385,0
+OZK.US,D,20080623,000000,3.40612,3.57477,3.15978,3.16952,2595795.9396415,0
+OZK.US,D,20080624,000000,3.1526,3.29411,3.13874,3.14071,2073180.9010825,0
+OZK.US,D,20080625,000000,3.15801,3.35587,3.13107,3.2237,1617600.2532869,0
+OZK.US,D,20080626,000000,3.17758,3.25409,3.13874,3.23865,1080438.3858465,0
+OZK.US,D,20080627,000000,3.22144,3.24858,2.93135,2.96567,3841684.8014768,0
+OZK.US,D,20080630,000000,2.97924,3.02516,2.8216,2.85641,1799677.1292907,0
+OZK.US,D,20080701,000000,2.83517,3.00234,2.83517,2.94658,1441359.3962242,0
+OZK.US,D,20080702,000000,2.99261,3.08879,2.9755,2.99261,1898352.5253422,0
+OZK.US,D,20080703,000000,3.00815,3.09645,3.00815,3.06557,958534.8412238,0
+OZK.US,D,20080707,000000,3.06557,3.15024,2.65433,2.71776,2648567.218074,0
+OZK.US,D,20080708,000000,2.77921,3.08515,2.74893,3.05044,1869844.6049742,0
+OZK.US,D,20080709,000000,3.05614,3.17149,3.0466,3.08691,2239032.0377201,0
+OZK.US,D,20080710,000000,3.22902,3.41172,3.07522,3.1526,4016771.471138,0
+OZK.US,D,20080711,000000,3.08347,3.502,3.08347,3.46561,4967523.9368686,0
+OZK.US,D,20080714,000000,3.47122,3.55608,3.30041,3.30592,3147039.9102871,0
+OZK.US,D,20080715,000000,3.27179,3.40425,3.13471,3.24071,3005757.203274,0
+OZK.US,D,20080716,000000,3.25616,3.45185,3.24858,3.31004,2210061.4254863,0
+OZK.US,D,20080717,000000,3.45037,3.74254,3.26766,3.70959,2034404.2720081,0
+OZK.US,D,20080718,000000,3.70801,3.77665,3.56012,3.66376,1062528.6514697,0
+OZK.US,D,20080721,000000,3.69248,3.76742,3.5729,3.7152,1122980.6148754,0
+OZK.US,D,20080722,000000,3.71952,3.86722,3.55608,3.86359,1682586.596978,0
+OZK.US,D,20080723,000000,3.79996,4.03873,3.69838,3.95002,1105187.8245965,0
+OZK.US,D,20080724,000000,3.97677,4.19409,3.78275,3.8213,884978.02050974,0
+OZK.US,D,20080725,000000,3.87686,3.95002,3.78462,3.8749,1048153.6795669,0
+OZK.US,D,20080728,000000,3.87686,3.97284,3.7326,3.76387,984080.51674511,0
+OZK.US,D,20080729,000000,3.78659,4.01709,3.78659,3.93488,1123542.9634508,0
+OZK.US,D,20080730,000000,4.0343,4.0343,3.79996,3.96694,743726.83755778,0
+OZK.US,D,20080731,000000,3.97677,3.97677,3.92122,3.94058,655085.24511157,0
+OZK.US,D,20080801,000000,3.96163,4.02112,3.86359,3.95583,570632.28518287,0
+OZK.US,D,20080804,000000,3.96163,3.98651,3.84608,3.96163,1008460.8189075,0
+OZK.US,D,20080805,000000,3.98041,4.02328,3.84422,3.97284,1342411.4695792,0
+OZK.US,D,20080806,000000,3.97284,4.1228,3.89604,4.09566,962139.77015669,0
+OZK.US,D,20080807,000000,4.0343,4.10943,3.92524,4.05004,627158.9945178,0
+OZK.US,D,20080808,000000,4.08799,4.20738,4.05613,4.14237,657141.42742534,0
+OZK.US,D,20080811,000000,4.12487,4.70515,4.12487,4.53986,1527040.7776341,0
+OZK.US,D,20080812,000000,4.49767,4.58814,4.39176,4.50386,1046881.5311621,0
+OZK.US,D,20080813,000000,4.47111,4.57663,4.37494,4.45135,875095.73577919,0
+OZK.US,D,20080814,000000,4.40011,4.52255,4.3597,4.5016,374231.28253636,0
+OZK.US,D,20080815,000000,4.55539,4.57447,4.44585,4.4899,463618.26649394,0
+OZK.US,D,20080818,000000,4.49196,4.49196,4.27129,4.33816,310383.87266889,0
+OZK.US,D,20080819,000000,4.30001,4.39028,4.08062,4.22439,669967.65270897,0
+OZK.US,D,20080820,000000,4.24051,4.26539,3.92524,3.96349,1069107.0112065,0
+OZK.US,D,20080821,000000,3.94796,4.03657,3.90941,3.91944,676854.13472125,0
+OZK.US,D,20080822,000000,3.98041,4.04029,3.92839,3.98827,418631.39736504,0
+OZK.US,D,20080825,000000,3.98827,4.09409,3.96349,4.05004,571863.75737969,0
+OZK.US,D,20080826,000000,4.0462,4.2056,4.04423,4.1228,904147.70042901,0
+OZK.US,D,20080827,000000,4.11149,4.15358,4.05741,4.14031,1010225.149429,0
+OZK.US,D,20080828,000000,4.18289,4.2885,4.10943,4.27876,548522.7323313,0
+OZK.US,D,20080829,000000,4.24189,4.34543,4.21897,4.30001,357774.70568984,0
+OZK.US,D,20080902,000000,4.35754,4.65333,4.35754,4.65333,800811.82784734,0
+OZK.US,D,20080903,000000,4.65521,5.00519,4.57073,4.91452,1273641.22164,0
+OZK.US,D,20080904,000000,4.85532,4.89338,4.75315,4.8031,1033817.3500617,0
+OZK.US,D,20080905,000000,4.76308,4.89554,4.63838,4.84794,997972.45867801,0
+OZK.US,D,20080908,000000,5.04344,5.23196,4.90321,5.20924,1421888.7123658,0
+OZK.US,D,20080909,000000,5.16469,5.36058,5.07816,5.14925,1230896.6284764,0
+OZK.US,D,20080910,000000,5.20127,5.26067,5.00135,5.14748,934982.29989388,0
+OZK.US,D,20080911,000000,5.1225,5.1225,4.92868,5.06507,781111.32341382,0
+OZK.US,D,20080912,000000,5.04776,5.26283,4.91098,5.23392,606442.60178981,0
+OZK.US,D,20080915,000000,4.96319,5.26687,4.84382,5.22978,789464.18272405,0
+OZK.US,D,20080916,000000,5.01247,5.40099,5.01099,5.33039,1156004.6112352,0
+OZK.US,D,20080917,000000,5.19734,5.37375,5.11335,5.23392,936964.24812807,0
+OZK.US,D,20080918,000000,5.36254,6.32557,5.06085,5.94706,5025844.4669758,0
+OZK.US,D,20080919,000000,7.01757,7.07303,5.67241,5.93929,3089309.1851958,0
+OZK.US,D,20080922,000000,5.93929,5.96811,5.26067,5.32419,764102.56704389,0
+OZK.US,D,20080923,000000,5.25674,5.88393,5.07264,5.07264,753265.40833083,0
+OZK.US,D,20080924,000000,5.08621,5.23549,4.98778,4.99201,532413.93706308,0
+OZK.US,D,20080925,000000,4.99732,5.18997,4.98611,4.98611,558894.1484629,0
+OZK.US,D,20080926,000000,4.99201,5.09339,4.94962,4.99732,643878.94981103,0
+OZK.US,D,20080929,000000,4.90547,5.14149,4.74784,4.80733,315987.02031915,0
+OZK.US,D,20080930,000000,5.20717,5.36254,4.81057,5.18997,753099.65278328,0
+OZK.US,D,20081001,000000,5.17826,5.38192,5.17826,5.29203,231773.03311238,0
+OZK.US,D,20081002,000000,5.28584,5.47023,5.24493,5.336,355365.65727179,0
+OZK.US,D,20081003,000000,5.47623,5.76622,5.28584,5.37061,344575.27619792,0
+OZK.US,D,20081006,000000,5.11621,5.70869,5.11621,5.39923,549901.65578208,0
+OZK.US,D,20081007,000000,5.407,5.52431,4.90321,5.1281,361206.76073878,0
+OZK.US,D,20081008,000000,4.93232,5.20924,4.61341,4.67418,630482.24071038,0
+OZK.US,D,20081009,000000,4.78983,4.82847,4.00795,4.00795,970615.67499607,0
+OZK.US,D,20081010,000000,3.91728,4.69601,3.84422,4.56866,1008851.3105043,0
+OZK.US,D,20081013,000000,4.84972,4.84972,4.50956,4.8091,928063.27691522,0
+OZK.US,D,20081014,000000,5.01463,5.15122,4.8208,5.05308,806225.83113047,0
+OZK.US,D,20081015,000000,5.00332,5.56099,5.00332,5.31092,1645693.2763335,0
+OZK.US,D,20081016,000000,5.44397,5.78933,5.29715,5.76465,1642946.6153891,0
+OZK.US,D,20081017,000000,5.86063,5.94874,5.47023,5.49186,1014350.7338241,0
+OZK.US,D,20081020,000000,5.53994,5.69709,5.49186,5.57387,703547.896213,0
+OZK.US,D,20081021,000000,5.45301,5.61646,5.43226,5.48754,561703.85752963,0
+OZK.US,D,20081022,000000,5.44161,5.57387,5.37798,5.46668,985506.21783507,0
+OZK.US,D,20081023,000000,5.39165,5.46668,5.24946,5.35654,740888.65514546,0
+OZK.US,D,20081024,000000,5.0398,5.59324,4.81716,5.43226,969594.70217558,0
+OZK.US,D,20081027,000000,5.28024,5.60878,5.28024,5.44397,435150.00542874,0
+OZK.US,D,20081028,000000,5.63533,5.73741,5.50868,5.62825,1822580.8851032,0
+OZK.US,D,20081029,000000,5.63533,5.89308,5.60878,5.7319,2128760.8716766,0
+OZK.US,D,20081030,000000,5.79523,5.94333,5.75068,5.85325,1614497.6755227,0
+OZK.US,D,20081031,000000,5.78383,5.89534,5.68755,5.84322,1558348.2380169,0
+OZK.US,D,20081103,000000,5.80487,5.95257,5.71233,5.82178,1420569.7863218,0
+OZK.US,D,20081104,000000,5.82178,6.23549,5.72216,6.21621,2177162.5084661,0
+OZK.US,D,20081105,000000,6.12417,6.3889,6.03537,6.22025,2051037.7903594,0
+OZK.US,D,20081106,000000,6.08719,6.26803,5.76248,5.94146,3011584.0700682,0
+OZK.US,D,20081107,000000,6.08719,6.11247,5.90291,6.00656,1341532.8634867,0
+OZK.US,D,20081110,000000,6.11797,6.15042,5.87596,5.9627,1435134.919497,0
+OZK.US,D,20081111,000000,5.87596,6.11453,5.81804,5.82394,1191911.5338361,0
+OZK.US,D,20081112,000000,5.78383,5.85856,5.60878,5.65491,1922072.8560301,0
+OZK.US,D,20081113,000000,5.7143,5.8973,5.51074,5.88561,1156916.7751993,0
+OZK.US,D,20081114,000000,5.75727,5.89908,5.39372,5.39549,1209074.8597964,0
+OZK.US,D,20081117,000000,5.35114,5.45508,5.18003,5.1936,1034419.3579399,0
+OZK.US,D,20081118,000000,5.24159,5.55892,4.84382,4.99427,1039561.8475347,0
+OZK.US,D,20081119,000000,4.95533,5.13578,4.85532,4.88581,895540.61481887,0
+OZK.US,D,20081120,000000,4.87499,5.13381,4.83988,4.88383,1267001.8475913,0
+OZK.US,D,20081121,000000,4.98424,5.03597,4.74626,4.91629,1955436.4987266,0
+OZK.US,D,20081124,000000,4.89554,5.1878,4.89554,5.06694,1214144.1322168,0
+OZK.US,D,20081125,000000,5.17826,5.29341,4.99565,5.25674,787587.99263063,0
+OZK.US,D,20081126,000000,5.22241,5.42213,5.10913,5.35114,666394.24783728,0
+OZK.US,D,20081128,000000,5.30118,5.38585,5.11453,5.23196,177420.46709438,0
+OZK.US,D,20081201,000000,5.10706,5.20354,4.63249,4.69601,1010356.3301998,0
+OZK.US,D,20081202,000000,4.79553,5.03763,4.75315,4.97657,821430.59767617,0
+OZK.US,D,20081203,000000,4.7917,5.18997,4.78403,5.03419,508846.14215516,0
+OZK.US,D,20081204,000000,4.93605,5.25486,4.86722,4.94589,895980.93477033,0
+OZK.US,D,20081205,000000,4.88383,5.37375,4.7323,5.34357,848071.48009754,0
+OZK.US,D,20081208,000000,5.4127,5.4127,5.11621,5.39165,1075682.3202276,0
+OZK.US,D,20081209,000000,5.33236,5.57387,5.29341,5.30708,1213525.8538554,0
+OZK.US,D,20081210,000000,5.3475,5.43964,5.08995,5.23953,623646.60395808,0
+OZK.US,D,20081211,000000,5.17826,5.33392,4.8149,4.91452,796061.86365961,0
+OZK.US,D,20081212,000000,4.84972,5.1936,4.8149,5.1936,363658.51917523,0
+OZK.US,D,20081215,000000,5.2114,5.2114,4.88383,4.98237,372799.4800152,0
+OZK.US,D,20081216,000000,5.06281,5.17826,4.99918,5.16263,434653.75569128,0
+OZK.US,D,20081217,000000,5.08995,5.37592,5.08995,5.31662,418127.01238599,0
+OZK.US,D,20081218,000000,5.41466,5.42853,5.16263,5.19734,479799.26203134,0
+OZK.US,D,20081219,000000,5.27227,5.32419,5.00922,5.03597,652991.43730542,0
+OZK.US,D,20081222,000000,5.03006,5.16469,4.99201,5.11335,547449.89734563,0
+OZK.US,D,20081223,000000,5.16115,5.27031,4.98237,5.10706,225193.65647041,0
+OZK.US,D,20081224,000000,5.11139,5.11453,4.99918,5.10913,164341.03241602,0
+OZK.US,D,20081226,000000,5.17069,5.28024,4.94166,5.23953,138859.42192229,0
+OZK.US,D,20081229,000000,5.24729,5.37061,5.11827,5.1281,639058.81916452,0
+OZK.US,D,20081230,000000,5.18406,5.38398,5.06851,5.38398,629420.5916819,0
+OZK.US,D,20081231,000000,5.41634,5.77045,5.34199,5.69709,1048480.106136,0
+OZK.US,D,20090102,000000,5.71037,5.76465,5.61075,5.66867,700539.89063233,0
+OZK.US,D,20090105,000000,5.72216,5.72216,5.52254,5.62953,431403.72667309,0
+OZK.US,D,20090106,000000,5.68352,5.76465,5.56286,5.62432,424585.37730919,0
+OZK.US,D,20090107,000000,5.57387,5.63533,5.1878,5.24946,613885.3309463,0
+OZK.US,D,20090108,000000,5.27031,5.33039,4.95897,4.96113,675491.48175367,0
+OZK.US,D,20090109,000000,4.91629,5.01463,4.38261,4.53051,2919768.7164938,0
+OZK.US,D,20090112,000000,4.52255,4.64036,4.48793,4.49393,1329267.9698733,0
+OZK.US,D,20090113,000000,4.46108,4.63249,4.436,4.55539,1313313.7441953,0
+OZK.US,D,20090114,000000,4.51733,4.63042,4.3535,4.47869,1897107.8333778,0
+OZK.US,D,20090115,000000,4.48793,4.62835,4.37858,4.40179,2226169.2038493,0
+OZK.US,D,20090116,000000,4.58007,4.73987,3.96537,4.1228,2921215.772593,0
+OZK.US,D,20090120,000000,4.1228,4.1284,3.75384,3.92328,2186453.9712756,0
+OZK.US,D,20090121,000000,4.05613,4.36923,3.91944,4.35183,1864597.3741438,0
+OZK.US,D,20090122,000000,4.23835,4.44171,4.11149,4.24051,1169516.2306234,0
+OZK.US,D,20090123,000000,4.14591,4.21131,4.02692,4.12487,1173805.5367557,0
+OZK.US,D,20090126,000000,4.10943,4.34967,4.0462,4.11149,1005480.2697673,0
+OZK.US,D,20090127,000000,4.10206,4.22674,4.10206,4.22439,483231.31708028,0
+OZK.US,D,20090128,000000,4.29814,4.54182,4.28644,4.54182,1034860.6947966,0
+OZK.US,D,20090129,000000,4.48636,4.48636,4.30758,4.30758,1211279.5102693,0
+OZK.US,D,20090130,000000,4.32852,4.42116,4.30335,4.36137,619614.57484134,0
+OZK.US,D,20090202,000000,4.30198,4.43227,4.19931,4.37268,552124.61054859,0
+OZK.US,D,20090203,000000,4.37061,4.44781,4.18289,4.23264,1171759.5234939,0
+OZK.US,D,20090204,000000,4.24602,4.30562,4.12064,4.2056,458771.69631223,0
+OZK.US,D,20090205,000000,4.16873,4.48793,4.12487,4.42479,560548.65322278,0
+OZK.US,D,20090206,000000,4.40768,4.63838,4.40768,4.58598,1119258.7418445,0
+OZK.US,D,20090209,000000,4.55736,4.60338,4.40572,4.48046,570696.35021045,0
+OZK.US,D,20090210,000000,4.47111,4.5193,4.13627,4.19409,523808.88526334,0
+OZK.US,D,20090211,000000,4.22674,4.53651,4.12064,4.26717,477055.65180258,0
+OZK.US,D,20090212,000000,4.23422,4.40966,4.22891,4.37858,1465327.8517808,0
+OZK.US,D,20090213,000000,4.36923,4.37061,4.23835,4.26116,1188943.1875582,0
+OZK.US,D,20090217,000000,4.22674,4.2769,4.08613,4.09232,1074109.1678837,0
+OZK.US,D,20090218,000000,4.16539,4.17099,3.84608,3.86722,917194.59414098,0
+OZK.US,D,20090219,000000,3.91944,3.95967,3.72306,3.7388,601750.60119845,0
+OZK.US,D,20090220,000000,3.70192,3.73476,3.36747,3.61734,1346056.0578148,0
+OZK.US,D,20090223,000000,3.64449,3.72523,3.57909,3.64999,779763.92402425,0
+OZK.US,D,20090224,000000,3.67881,3.80959,3.58313,3.77124,980719.64506015,0
+OZK.US,D,20090225,000000,3.75984,3.86516,3.56749,3.74804,717408.31408471,0
+OZK.US,D,20090226,000000,3.76387,4.16165,3.74254,3.98267,791909.83972929,0
+OZK.US,D,20090227,000000,3.92524,4.15358,3.83693,3.98827,687068.94745209,0
+OZK.US,D,20090302,000000,3.93852,4.18446,3.93655,4.00961,758630.60016438,0
+OZK.US,D,20090303,000000,4.03657,4.13834,3.81924,3.83821,1051899.9583225,0
+OZK.US,D,20090304,000000,3.89604,4.08799,3.60997,3.78275,1044100.2954409,0
+OZK.US,D,20090305,000000,3.72523,3.72523,3.45381,3.47692,761087.44312681,0
+OZK.US,D,20090306,000000,3.49827,3.56012,3.20994,3.2771,1461657.8409151,0
+OZK.US,D,20090309,000000,3.24071,3.36747,3.21781,3.29854,967568.01011261,0
+OZK.US,D,20090310,000000,3.35223,3.66544,3.30788,3.59817,670444.58124763,0
+OZK.US,D,20090311,000000,3.60604,3.78865,3.53111,3.64636,791499.01002862,0
+OZK.US,D,20090312,000000,3.64242,4.16539,3.64242,4.11317,671489.9597929,0
+OZK.US,D,20090313,000000,4.13627,4.13627,3.81176,4.09773,612154.55829643,0
+OZK.US,D,20090316,000000,4.14031,4.29607,4.06931,4.09773,700502.26513994,0
+OZK.US,D,20090317,000000,4.0462,4.13627,3.99398,4.05613,1096099.7428269,0
+OZK.US,D,20090318,000000,4.05937,4.30335,4.0523,4.29607,1016186.2477096,0
+OZK.US,D,20090319,000000,4.33226,4.48232,4.20904,4.29431,936589.01010939,0
+OZK.US,D,20090320,000000,4.16351,4.33226,4.07502,4.09232,535300.93092499,0
+OZK.US,D,20090323,000000,4.16873,4.42116,4.16873,4.42116,712986.81027648,0
+OZK.US,D,20090324,000000,4.38074,4.44378,4.2056,4.21681,579433.59968615,0
+OZK.US,D,20090325,000000,4.23619,4.31692,4.06154,4.27493,473178.19227619,0
+OZK.US,D,20090326,000000,4.31122,4.45568,4.28644,4.45568,830203.43883386,0
+OZK.US,D,20090327,000000,4.40011,4.57831,4.37061,4.3772,905674.07513374,0
+OZK.US,D,20090330,000000,4.28644,4.31122,4.13264,4.22439,996155.24908618,0
+OZK.US,D,20090331,000000,4.2885,4.59414,4.2885,4.436,990723.95841466,0
+OZK.US,D,20090401,000000,4.45932,4.57447,4.34033,4.57447,977109.63160127,0
+OZK.US,D,20090402,000000,4.57447,4.64419,4.5129,4.55155,954774.32579537,0
+OZK.US,D,20090403,000000,4.53651,4.55539,4.44014,4.48046,607545.94393146,0
+OZK.US,D,20090406,000000,4.43788,4.47111,4.28054,4.44014,810662.5885167,0
+OZK.US,D,20090407,000000,4.33432,4.4188,4.10726,4.12487,945295.75242909,0
+OZK.US,D,20090408,000000,4.16165,4.20364,3.91118,4.0462,756448.32160586,0
+OZK.US,D,20090409,000000,4.13627,4.31495,4.13627,4.30758,650205.11705828,0
+OZK.US,D,20090413,000000,4.28644,4.61341,4.22891,4.58224,1410999.6914876,0
+OZK.US,D,20090414,000000,4.67074,4.92868,4.61538,4.83988,3615442.7157456,0
+OZK.US,D,20090415,000000,4.72453,4.86889,4.71135,4.85532,1473041.0777204,0
+OZK.US,D,20090416,000000,4.89928,4.89928,4.62629,4.85355,1499312.8235543,0
+OZK.US,D,20090417,000000,4.87499,4.96113,4.68795,4.8975,946806.87355583,0
+OZK.US,D,20090420,000000,4.82631,4.82631,4.65521,4.68047,715355.18248655,0
+OZK.US,D,20090421,000000,4.63042,4.83379,4.54585,4.83241,1252711.2788201,0
+OZK.US,D,20090422,000000,4.78619,4.92042,4.56286,4.81057,1047852.6756278,0
+OZK.US,D,20090423,000000,4.82847,4.82847,4.53986,4.59591,1396870.8106431,0
+OZK.US,D,20090424,000000,4.63426,4.77989,4.58007,4.71686,848193.5087215,0
+OZK.US,D,20090427,000000,4.69002,4.73446,4.54182,4.64419,1142563.1583058,0
+OZK.US,D,20090428,000000,4.59414,4.75531,4.5845,4.68215,546059.78793766,0
+OZK.US,D,20090429,000000,4.69945,4.92455,4.67074,4.92042,657549.20641041,0
+OZK.US,D,20090430,000000,4.93959,4.94962,4.75157,4.77242,658997.27941476,0
+OZK.US,D,20090501,000000,4.74784,4.83595,4.68047,4.70339,1673164.9703029,0
+OZK.US,D,20090504,000000,4.75315,4.84382,4.68401,4.78786,2015737.9601627,0
+OZK.US,D,20090505,000000,4.76702,4.76702,4.46669,4.49196,2903334.5115617,0
+OZK.US,D,20090506,000000,4.50956,4.63642,4.42323,4.5901,1787326.8156405,0
+OZK.US,D,20090507,000000,4.65737,4.9688,4.65737,4.7917,1576323.0543265,0
+OZK.US,D,20090508,000000,4.89554,4.89554,4.65137,4.75157,1476466.0144329,0
+OZK.US,D,20090511,000000,4.70339,4.75157,4.61115,4.70929,1599352.9063838,0
+OZK.US,D,20090512,000000,4.78983,4.85148,4.5901,4.60161,749471.33503081,0
+OZK.US,D,20090513,000000,4.53051,4.65521,4.45361,4.46669,807687.12390242,0
+OZK.US,D,20090514,000000,4.47111,4.58814,4.45361,4.52058,1044772.4697779,0
+OZK.US,D,20090515,000000,4.52687,4.61341,4.45135,4.52255,1196598.4499014,0
+OZK.US,D,20090518,000000,4.5901,4.87499,4.57073,4.83595,738152.1632531,0
+OZK.US,D,20090519,000000,5.08002,5.24159,4.96319,4.98237,2528791.039129,0
+OZK.US,D,20090520,000000,5.02446,5.02446,4.90321,4.93075,988767.43281046,0
+OZK.US,D,20090521,000000,4.86722,4.93605,4.82474,4.90321,528983.91582454,0
+OZK.US,D,20090522,000000,4.94166,5.05927,4.87292,5.04541,1168040.7011787,0
+OZK.US,D,20090526,000000,5.04541,5.13804,4.83025,4.91305,10487987.025351,0
+OZK.US,D,20090527,000000,4.93075,5.01669,4.88059,4.88787,1653733.9457474,0
+OZK.US,D,20090528,000000,4.93232,4.99732,4.75747,4.90134,944321.5572478,0
+OZK.US,D,20090529,000000,4.90134,4.93605,4.77675,4.86103,1136837.9820315,0
+OZK.US,D,20090601,000000,4.90134,4.90715,4.76702,4.78619,968519.83337952,0
+OZK.US,D,20090602,000000,4.75315,4.76702,4.43788,4.47465,1847683.1899574,0
+OZK.US,D,20090603,000000,4.47869,4.47869,4.30562,4.44014,1166977.0183398,0
+OZK.US,D,20090604,000000,4.48232,4.49767,4.36314,4.436,1334675.8717251,0
+OZK.US,D,20090605,000000,4.48046,4.52471,4.22281,4.28644,857704.62305416,0
+OZK.US,D,20090608,000000,4.27493,4.27493,4.06154,4.10726,1428869.7665617,0
+OZK.US,D,20090609,000000,4.12487,4.16539,4.03873,4.08995,1031331.0168485,0
+OZK.US,D,20090610,000000,4.15182,4.17315,3.96163,3.9984,879392.16024786,0
+OZK.US,D,20090611,000000,3.98827,4.10943,3.95967,4.04423,1237259.4043109,0
+OZK.US,D,20090612,000000,4.07294,4.07944,4.02328,4.05741,501727.80575736,0
+OZK.US,D,20090615,000000,3.98041,4.0523,3.95238,4.00795,600629.9716684,0
+OZK.US,D,20090616,000000,3.98827,4.00578,3.89436,3.91118,1054079.1861655,0
+OZK.US,D,20090617,000000,3.86722,3.8923,3.78659,3.83065,925733.54710274,0
+OZK.US,D,20090618,000000,3.81736,3.89033,3.79996,3.89033,693004.62310265,0
+OZK.US,D,20090619,000000,3.94058,3.96694,3.85375,3.94432,1335196.5271874,0
+OZK.US,D,20090622,000000,3.90941,3.98827,3.90941,3.92524,699745.68767137,0
+OZK.US,D,20090623,000000,3.91944,3.99015,3.89604,3.95238,963659.02652502,0
+OZK.US,D,20090624,000000,3.96694,3.97854,3.93852,3.95238,681219.7087435,0
+OZK.US,D,20090625,000000,3.89604,4.07944,3.88453,4.07944,545105.93086036,0
+OZK.US,D,20090626,000000,4.05004,4.18633,3.99015,4.16351,1306659.1165686,0
+OZK.US,D,20090629,000000,4.18102,4.18102,4.06381,4.1228,386642.61049853,0
+OZK.US,D,20090630,000000,4.13834,4.16165,4.07944,4.15791,674607.79113514,0
+OZK.US,D,20090701,000000,4.20364,4.2056,4.08799,4.13264,659877.91931769,0
+OZK.US,D,20090702,000000,4.09566,4.12064,4.02486,4.07502,763680.55138601,0
+OZK.US,D,20090706,000000,4.07137,4.1347,4.03096,4.1228,714886.38918949,0
+OZK.US,D,20090707,000000,4.13627,4.19931,4.06931,4.14237,895217.23896537,0
+OZK.US,D,20090708,000000,4.15182,4.22095,4.09566,4.2056,873172.76804658,0
+OZK.US,D,20090709,000000,4.23264,4.30335,4.19597,4.24966,748915.08788658,0
+OZK.US,D,20090710,000000,4.24405,4.3303,4.18446,4.31122,854889.82946143,0
+OZK.US,D,20090713,000000,4.34407,4.53651,4.32115,4.52058,1998025.5053946,0
+OZK.US,D,20090714,000000,4.61115,4.61115,4.2826,4.42637,1663328.4463064,0
+OZK.US,D,20090715,000000,4.52687,4.66878,4.436,4.63426,1148215.1174056,0
+OZK.US,D,20090716,000000,4.61921,4.67418,4.38615,4.64803,612292.8574036,0
+OZK.US,D,20090717,000000,4.66091,4.77989,4.53986,4.70929,1164113.4132975,0
+OZK.US,D,20090720,000000,4.75747,4.77046,4.68047,4.74784,1060205.0230884,0
+OZK.US,D,20090721,000000,4.7499,4.77242,4.48793,4.52894,668488.05564344,0
+OZK.US,D,20090722,000000,4.47299,4.59414,4.4188,4.51134,730776.54983978,0
+OZK.US,D,20090723,000000,4.49609,4.69945,4.43404,4.67418,955597.00210191,0
+OZK.US,D,20090724,000000,4.65904,4.7499,4.59591,4.70515,806921.39428706,0
+OZK.US,D,20090727,000000,4.71332,4.79966,4.69788,4.78177,635832.17896592,0
+OZK.US,D,20090728,000000,4.74194,4.93389,4.71332,4.92218,730914.84894694,0
+OZK.US,D,20090729,000000,4.86722,4.91452,4.82267,4.84794,772748.29505161,0
+OZK.US,D,20090730,000000,4.87076,4.99732,4.83379,4.83988,567056.84650077,0
+OZK.US,D,20090731,000000,4.81854,4.90134,4.79376,4.85895,803099.86454663,0
+OZK.US,D,20090803,000000,4.90715,5.03203,4.84598,4.97657,1026221.0682201,0
+OZK.US,D,20090804,000000,4.96457,5.0225,4.95159,4.97274,868794.99116193,0
+OZK.US,D,20090805,000000,4.99004,4.99732,4.87076,4.91452,642677.98477021,0
+OZK.US,D,20090806,000000,4.95366,5.05514,4.87499,5.03006,881446.30875122,0
+OZK.US,D,20090807,000000,5.09339,5.29341,5.07462,5.14355,824560.6318808,0
+OZK.US,D,20090810,000000,5.16685,5.18997,5.00519,5.1225,538997.38132584,0
+OZK.US,D,20090811,000000,5.11621,5.11621,4.8031,4.85895,680376.69433296,0
+OZK.US,D,20090812,000000,4.85355,4.9748,4.7976,4.88059,371880.19771469,0
+OZK.US,D,20090813,000000,4.91629,4.98778,4.84382,4.87076,232761.46496647,0
+OZK.US,D,20090814,000000,4.87499,4.87499,4.68401,4.75944,366309.59103081,0
+OZK.US,D,20090817,000000,4.69394,4.69394,4.60525,4.60721,280807.18493603,0
+OZK.US,D,20090818,000000,4.63426,4.64419,4.50386,4.5193,632205.89502384,0
+OZK.US,D,20090819,000000,4.47299,4.63838,4.47299,4.62835,704441.75588352,0
+OZK.US,D,20090820,000000,4.63426,4.75157,4.61115,4.75157,1213274.6782711,0
+OZK.US,D,20090821,000000,4.81274,4.96319,4.78619,4.92042,1081781.7176153,0
+OZK.US,D,20090824,000000,4.96113,4.96113,4.715,4.75315,436027.59461606,0
+OZK.US,D,20090825,000000,4.76504,4.82267,4.69394,4.70929,564685.42357511,0
+OZK.US,D,20090826,000000,4.71882,4.84598,4.67605,4.7441,256492.98161154,0
+OZK.US,D,20090827,000000,4.73987,4.74626,4.56502,4.66307,448526.37642541,0
+OZK.US,D,20090828,000000,4.70723,4.70723,4.61538,4.65737,325121.87972794,0
+OZK.US,D,20090831,000000,4.61538,4.80517,4.59414,4.79376,703825.51133251,0
+OZK.US,D,20090901,000000,4.74784,4.90715,4.6667,4.70123,422479.36664065,0
+OZK.US,D,20090902,000000,4.69945,4.7323,4.64036,4.66524,420065.23369659,0
+OZK.US,D,20090903,000000,4.68215,4.7323,4.65137,4.68047,310879.10550114,0
+OZK.US,D,20090904,000000,4.67605,4.78619,4.62423,4.77046,563145.82910278,0
+OZK.US,D,20090908,000000,4.80733,4.80733,4.70339,4.73013,385768.0720268,0
+OZK.US,D,20090909,000000,4.74194,4.85532,4.73013,4.81057,233175.34538275,0
+OZK.US,D,20090910,000000,4.7499,4.81854,4.73987,4.81854,209840.42176556,0
+OZK.US,D,20090911,000000,4.76908,4.82631,4.71686,4.80733,198792.76367617,0
+OZK.US,D,20090914,000000,4.77989,4.77989,4.69788,4.74784,377456.90582976,0
+OZK.US,D,20090915,000000,4.73633,4.85895,4.70723,4.85148,319929.56177834,0
+OZK.US,D,20090916,000000,4.84794,5.11335,4.83241,4.99732,534029.79942538,0
+OZK.US,D,20090917,000000,4.99201,5.07264,4.91098,4.93075,304678.01759345,0
+OZK.US,D,20090918,000000,4.94353,4.9748,4.80163,4.95533,567475.81144304,0
+OZK.US,D,20090921,000000,4.93232,4.94353,4.83241,4.84165,214351.41323136,0
+OZK.US,D,20090922,000000,4.88256,4.89338,4.81854,4.87292,191641.88631198,0
+OZK.US,D,20090923,000000,4.89338,4.92662,4.85895,4.86889,135349.06517298,0
+OZK.US,D,20090924,000000,4.8975,4.90547,4.75315,4.83025,250035.63359353,0
+OZK.US,D,20090925,000000,4.80517,4.87666,4.76702,4.87292,267204.04407983,0
+OZK.US,D,20090928,000000,4.89554,5.0398,4.87292,5.0398,334411.30872706,0
+OZK.US,D,20090929,000000,5.04177,5.06694,4.97057,5.03763,199158.84954806,0
+OZK.US,D,20090930,000000,5.0398,5.13804,4.8208,5.0993,904529.03987889,0
+OZK.US,D,20091001,000000,5.06281,5.08995,4.84794,4.92042,392529.47469951,0
+OZK.US,D,20091002,000000,4.87076,5.02633,4.84382,4.84972,179418.68581176,0
+OZK.US,D,20091005,000000,4.88256,4.95159,4.8149,4.88787,290259.3187671,0
+OZK.US,D,20091006,000000,4.89928,5.03419,4.84382,4.92455,234817.64728024,0
+OZK.US,D,20091007,000000,4.81716,4.96319,4.81716,4.96319,396703.87054422,0
+OZK.US,D,20091008,000000,4.98237,5.03006,4.89928,4.92662,323199.92890052,0
+OZK.US,D,20091009,000000,4.93959,5.08445,4.90321,5.08002,394929.37097077,0
+OZK.US,D,20091012,000000,5.08445,5.18997,5.08002,5.182,359911.22351438,0
+OZK.US,D,20091013,000000,5.16263,5.23785,5.14149,5.19734,617492.29368958,0
+OZK.US,D,20091014,000000,5.28584,5.32655,4.99565,5.06694,2777776.2096512,0
+OZK.US,D,20091015,000000,5.02446,5.06085,4.72453,4.78403,1911907.871654,0
+OZK.US,D,20091016,000000,4.74626,4.80517,4.64036,4.69394,1606636.9983292,0
+OZK.US,D,20091019,000000,4.72089,4.77989,4.67605,4.72089,598883.94544053,0
+OZK.US,D,20091020,000000,4.71135,4.71882,4.67261,4.68047,712612.589163,0
+OZK.US,D,20091021,000000,4.68401,4.74626,4.58598,4.60338,616048.28830604,0
+OZK.US,D,20091022,000000,4.60525,4.67074,4.55313,4.66091,735153.30981923,0
+OZK.US,D,20091023,000000,4.65904,4.70339,4.53464,4.56502,256893.64226022,0
+OZK.US,D,20091026,000000,4.58224,4.61921,4.45361,4.60938,806313.28497764,0
+OZK.US,D,20091027,000000,4.60721,4.78177,4.49196,4.49767,933325.7613236,0
+OZK.US,D,20091028,000000,4.46895,4.49767,4.39028,4.39805,679647.57330478,0
+OZK.US,D,20091029,000000,4.42637,4.42637,4.32852,4.37268,1326278.2685862,0
+OZK.US,D,20091030,000000,4.36707,4.38615,4.29007,4.37268,1304257.1864869,0
+OZK.US,D,20091102,000000,4.39028,4.42637,4.29607,4.33432,685622.90825813,0
+OZK.US,D,20091103,000000,4.30758,4.39805,4.30562,4.39028,618547.84128687,0
+OZK.US,D,20091104,000000,4.42323,4.42323,4.27876,4.30001,631726.93267479,0
+OZK.US,D,20091105,000000,4.63426,4.86889,4.5845,4.83379,1893378.8420105,0
+OZK.US,D,20091106,000000,4.8031,4.92042,4.8031,4.88787,795276.81284545,0
+OZK.US,D,20091109,000000,4.92042,4.93232,4.84794,4.89131,472003.66677055,0
+OZK.US,D,20091110,000000,4.88059,4.94962,4.85532,4.86496,414365.48005235,0
+OZK.US,D,20091111,000000,4.91452,4.99565,4.87292,4.96113,597836.53308486,0
+OZK.US,D,20091112,000000,4.93793,4.98611,4.84165,4.86496,721270.52003312,0
+OZK.US,D,20091113,000000,4.86496,4.88787,4.75157,4.80163,826930.02099607,0
+OZK.US,D,20091116,000000,4.81854,5.04776,4.81854,5.04776,600343.20440209,0
+OZK.US,D,20091117,000000,5.03006,5.14748,4.97657,5.09546,602858.01096091,0
+OZK.US,D,20091118,000000,5.09762,5.30541,5.09762,5.2821,1214109.55744,0
+OZK.US,D,20091119,000000,5.23953,5.259,5.07816,5.08002,777152.51147145,0
+OZK.US,D,20091120,000000,5.07628,5.14561,5.04177,5.10136,844296.72799631,0
+OZK.US,D,20091123,000000,5.13194,5.25674,5.13194,5.18003,582983.61573825,0
+OZK.US,D,20091124,000000,5.19734,5.24729,5.10136,5.18003,279638.76086159,0
+OZK.US,D,20091125,000000,5.21485,5.21485,5.14355,5.14748,230280.21627924,0
+OZK.US,D,20091127,000000,5.00922,5.14561,5.00135,5.05514,124837.31612383,0
+OZK.US,D,20091130,000000,5.04177,5.11139,4.99427,5.10913,372322.55147655,0
+OZK.US,D,20091201,000000,5.12034,5.12034,4.98237,4.99427,795495.44746339,0
+OZK.US,D,20091202,000000,4.98237,5.15122,4.97657,5.07816,236291.14291459,0
+OZK.US,D,20091203,000000,5.10913,5.13804,4.91836,4.93232,190768.36474545,0
+OZK.US,D,20091204,000000,5.02033,5.08838,4.93075,5.0398,402890.7217791,0
+OZK.US,D,20091207,000000,5.02446,5.09182,5.00715,5.06851,145644.2134146,0
+OZK.US,D,20091208,000000,5.02446,5.15122,4.97657,5.11335,443512.01688575,0
+OZK.US,D,20091209,000000,5.10136,5.13578,4.97657,5.10352,290053.90391677,0
+OZK.US,D,20091210,000000,5.10539,5.12594,5.06281,5.09546,322322.3397132,0
+OZK.US,D,20091211,000000,5.10136,5.14925,5.09339,5.14149,322576.56601312,0
+OZK.US,D,20091214,000000,5.15122,5.30708,5.14355,5.29203,371772.40576352,0
+OZK.US,D,20091215,000000,5.29715,5.29715,5.1281,5.22812,544644.2558997,0
+OZK.US,D,20091216,000000,5.24729,5.26283,5.2053,5.21307,808092.86907709,0
+OZK.US,D,20091217,000000,5.20127,5.2648,5.18003,5.22045,566489.41339935,0
+OZK.US,D,20091218,000000,5.23785,5.38802,5.23392,5.38192,1418699.6976596,0
+OZK.US,D,20091221,000000,5.38585,5.44947,5.33786,5.39923,316438.52622781,0
+OZK.US,D,20091222,000000,5.38015,5.50277,5.38015,5.4953,302667.59601367,0
+OZK.US,D,20091223,000000,5.50494,5.68205,5.50494,5.65884,712106.17037356,0
+OZK.US,D,20091224,000000,5.68352,5.75285,5.67437,5.69306,96968.012221236,0
+OZK.US,D,20091228,000000,5.72423,5.74124,5.68352,5.72216,275731.8110844,0
+OZK.US,D,20091229,000000,5.74538,5.76622,5.70053,5.72423,394812.4268728,0
+OZK.US,D,20091230,000000,5.68755,5.68755,5.50277,5.57053,419856.76813066,0
+OZK.US,D,20091231,000000,5.55892,5.67634,5.55892,5.62619,260298.24086877,0
+OZK.US,D,20100104,000000,5.69915,5.73957,5.64369,5.68568,1236773.3236254,0
+OZK.US,D,20100105,000000,5.68568,5.68568,5.55676,5.61832,2013550.5970782,0
+OZK.US,D,20100106,000000,5.62953,5.62953,5.37798,5.50868,1780288.8147535,0
+OZK.US,D,20100107,000000,5.47986,5.74124,5.45882,5.69915,531378.7275698,0
+OZK.US,D,20100108,000000,5.70053,5.76622,5.59698,5.74714,412475.05328615,0
+OZK.US,D,20100111,000000,5.75511,5.75511,5.63533,5.70053,257320.74244408,0
+OZK.US,D,20100112,000000,5.6493,5.73564,5.61262,5.67634,555471.24556075,0
+OZK.US,D,20100113,000000,5.68205,5.77586,5.68205,5.76248,1128012.2618034,0
+OZK.US,D,20100114,000000,5.74538,5.93173,5.74538,5.91825,1895670.9463306,0
+OZK.US,D,20100115,000000,5.8799,5.8799,5.61075,5.69306,2576631.3442482,0
+OZK.US,D,20100119,000000,5.69128,5.86239,5.67437,5.80113,2265169.5520677,0
+OZK.US,D,20100120,000000,5.76622,5.88393,5.67044,5.80319,1090455.9189687,0
+OZK.US,D,20100121,000000,5.78599,5.90291,5.69128,5.85492,1172351.3623201,0
+OZK.US,D,20100122,000000,5.85492,5.88944,5.79326,5.84322,563150.91362878,0
+OZK.US,D,20100125,000000,5.88747,5.88747,5.68352,5.69709,466703.55686978,0
+OZK.US,D,20100126,000000,5.69915,5.75727,5.59895,5.59895,297308.50561133,0
+OZK.US,D,20100127,000000,5.59698,5.75285,5.56099,5.68755,391462.74114504,0
+OZK.US,D,20100128,000000,5.71037,5.74882,5.57387,5.6609,1490889.7977853,0
+OZK.US,D,20100129,000000,5.69306,5.73564,5.62953,5.69522,535395.50310856,0
+OZK.US,D,20100201,000000,5.69915,5.75865,5.65303,5.68755,521090.69766457,0
+OZK.US,D,20100202,000000,5.67437,5.69915,5.64517,5.67044,779218.86283722,0
+OZK.US,D,20100203,000000,5.65884,5.66474,5.60672,5.64162,589845.69202573,0
+OZK.US,D,20100204,000000,5.58912,5.63936,5.54555,5.59324,563116.33885199,0
+OZK.US,D,20100205,000000,5.59324,5.71233,5.55676,5.70869,609177.05987176,0
+OZK.US,D,20100208,000000,5.68755,5.68755,5.60111,5.60111,232113.69635428,0
+OZK.US,D,20100209,000000,5.65491,5.70869,5.57387,5.65137,283224.36859568,0
+OZK.US,D,20100210,000000,5.61832,5.68352,5.56099,5.64162,337208.8149314,0
+OZK.US,D,20100211,000000,5.64162,5.64162,5.57593,5.60298,344030.21501089,0
+OZK.US,D,20100212,000000,5.56286,5.62225,5.55529,5.62225,658910.84247279,0
+OZK.US,D,20100216,000000,5.67801,5.67801,5.60672,5.63936,206824.28094329,0
+OZK.US,D,20100217,000000,5.67044,5.69709,5.56462,5.57387,761738.26245461,0
+OZK.US,D,20100218,000000,5.58351,5.6667,5.58351,5.6667,244885.00875713,0
+OZK.US,D,20100219,000000,5.67044,5.7319,5.65884,5.68942,255784.19868736,0
+OZK.US,D,20100222,000000,5.7143,5.77802,5.67241,5.74882,262942.19438795,0
+OZK.US,D,20100223,000000,5.74882,5.84116,5.68942,5.82768,1011325.4408551,0
+OZK.US,D,20100224,000000,5.82394,5.92386,5.82394,5.88393,367594.95920321,0
+OZK.US,D,20100225,000000,5.82591,5.93527,5.82591,5.92218,219708.46982331,0
+OZK.US,D,20100226,000000,5.93173,5.94333,5.74124,5.90468,474568.30168415,0
+OZK.US,D,20100301,000000,5.92218,6.15042,5.92218,6.14315,953176.76772666,0
+OZK.US,D,20100302,000000,6.15042,6.26617,6.13391,6.21818,1823761.51204,0
+OZK.US,D,20100303,000000,6.23342,6.29135,6.19694,6.27364,515090.95698643,0
+OZK.US,D,20100304,000000,6.26617,6.33914,6.19311,6.30078,271011.33714746,0
+OZK.US,D,20100305,000000,6.32193,6.43324,6.29655,6.4181,491493.67182773,0
+OZK.US,D,20100308,000000,6.39705,6.4181,6.32743,6.3352,363075.8324958,0
+OZK.US,D,20100309,000000,6.07568,6.24689,6.07568,6.18534,571843.41927569,0
+OZK.US,D,20100310,000000,6.20078,6.31603,6.10666,6.26401,277949.68132491,0
+OZK.US,D,20100311,000000,6.23755,6.34297,6.23126,6.33344,321681.68943739,0
+OZK.US,D,20100312,000000,6.36647,6.42351,6.3352,6.37444,827646.93916185,0
+OZK.US,D,20100315,000000,6.3828,6.46806,6.35822,6.41436,455753.52167956,0
+OZK.US,D,20100316,000000,6.44505,6.45832,6.31987,6.43324,404968.25910206,0
+OZK.US,D,20100317,000000,6.45055,6.69502,6.37926,6.62943,493966.78527336,0
+OZK.US,D,20100318,000000,6.63169,6.64064,6.49637,6.49835,555588.18965872,0
+OZK.US,D,20100319,000000,6.54279,6.62303,6.48576,6.62303,892363.80297505,0
+OZK.US,D,20100322,000000,6.60051,6.64064,6.52569,6.61006,726165.90166441,0
+OZK.US,D,20100323,000000,6.63169,6.65047,6.5659,6.61222,621554.82996234,0
+OZK.US,D,20100324,000000,6.62156,6.63169,6.50425,6.51368,316577.84224018,0
+OZK.US,D,20100325,000000,6.55636,6.64457,6.48762,6.4891,386401.60396619,0
+OZK.US,D,20100326,000000,6.52735,6.57367,6.40443,6.47593,357832.66928622,0
+OZK.US,D,20100329,000000,6.59698,6.86219,6.59698,6.67987,1486610.660705,0
+OZK.US,D,20100330,000000,6.71616,6.87744,6.68351,6.83329,800438.62363905,0
+OZK.US,D,20100331,000000,6.83751,6.88875,6.73701,6.76386,495227.74772097,0
+OZK.US,D,20100401,000000,6.7848,6.7848,6.62156,6.71803,213587.7174264,0
+OZK.US,D,20100405,000000,6.74094,6.82512,6.69856,6.82512,452212.65777426,0
+OZK.US,D,20100406,000000,6.82512,7.11994,6.78107,7.11994,942345.7104448,0
+OZK.US,D,20100407,000000,7.11187,7.20795,7.07716,7.13881,552582.21788845,0
+OZK.US,D,20100408,000000,7.15819,7.19831,7.10214,7.11767,308519.88543786,0
+OZK.US,D,20100409,000000,7.13715,7.17156,7.06929,7.10794,728299.36877335,0
+OZK.US,D,20100412,000000,7.12514,7.15052,7.10214,7.15052,473767.997292,0
+OZK.US,D,20100413,000000,7.11187,7.19447,7.04668,7.14846,307913.80993885,0
+OZK.US,D,20100414,000000,7.19605,7.27748,7.14069,7.2464,365090.32169639,0
+OZK.US,D,20100415,000000,7.21906,7.33697,7.20795,7.2583,424971.80128508,0
+OZK.US,D,20100416,000000,7.26547,7.29281,7.12898,7.21385,363515.13554207,0
+OZK.US,D,20100419,000000,7.21385,7.29497,7.11187,7.19831,313490.51805392,0
+OZK.US,D,20100420,000000,7.23873,7.29842,7.17716,7.29842,181325.38306117,0
+OZK.US,D,20100421,000000,7.28888,7.38662,7.26371,7.36184,301806.27730954,0
+OZK.US,D,20100422,000000,7.28888,7.38662,7.17156,7.35594,424788.75834913,0
+OZK.US,D,20100423,000000,7.33736,7.42389,7.276,7.42173,142150.12714847,0
+OZK.US,D,20100426,000000,7.3942,7.3942,7.11187,7.14265,415703.72729514,0
+OZK.US,D,20100427,000000,7.11187,7.27748,7.03537,7.04245,639836.75164228,0
+OZK.US,D,20100428,000000,7.09447,7.11571,6.92572,6.93683,553920.46513124,0
+OZK.US,D,20100429,000000,7.21906,7.64594,7.16595,7.59235,1107769.7468984,0
+OZK.US,D,20100430,000000,7.58281,7.61152,7.3942,7.3942,993533.66748139,0
+OZK.US,D,20100503,000000,7.3942,7.55419,7.31553,7.40069,583515.45715769,0
+OZK.US,D,20100504,000000,7.35221,7.37129,7.13302,7.19605,947498.36909161,0
+OZK.US,D,20100505,000000,7.13302,7.21906,6.97332,7.14265,1219120.866264,0
+OZK.US,D,20100506,000000,7.13508,7.14491,6.62943,6.85216,747707.00450935,0
+OZK.US,D,20100507,000000,6.87174,7.03723,6.76808,6.82188,984494.39716138,0
+OZK.US,D,20100510,000000,7.05818,7.30373,6.93889,7.08276,422777.31986416,0
+OZK.US,D,20100511,000000,7.03723,7.16969,6.93683,7.09073,731322.62793202,0
+OZK.US,D,20100512,000000,7.12514,7.14069,7.04451,7.10991,575609.01923013,0
+OZK.US,D,20100513,000000,7.22113,7.28268,7.04884,7.2525,933262.71320121,0
+OZK.US,D,20100514,000000,7.19447,7.23254,7.11355,7.15396,876513.30162755,0
+OZK.US,D,20100517,000000,7.20402,7.24079,7.075,7.15052,595213.93457488,0
+OZK.US,D,20100518,000000,7.19271,7.20982,7.08276,7.09447,669728.67998705,0
+OZK.US,D,20100519,000000,7.08109,7.16803,7.01049,7.07303,685388.00315701,0
+OZK.US,D,20100520,000000,7.01757,7.04451,6.73701,6.73858,931907.17857004,0
+OZK.US,D,20100521,000000,6.72933,6.89081,6.63543,6.81794,494780.30943311,0
+OZK.US,D,20100524,000000,6.78913,6.94312,6.65047,6.65047,388326.60550921,0
+OZK.US,D,20100525,000000,6.61969,6.62943,6.46806,6.57367,526595.20551048,0
+OZK.US,D,20100526,000000,6.63336,6.71036,6.54279,6.57947,676179.92657385,0
+OZK.US,D,20100527,000000,6.743,6.86347,6.67348,6.83151,520540.55195155,0
+OZK.US,D,20100528,000000,6.81617,6.89474,6.74094,6.78323,569659.10690677,0
+OZK.US,D,20100601,000000,6.74458,6.8734,6.66768,6.68706,354973.13186471,0
+OZK.US,D,20100602,000000,6.68519,6.88875,6.6251,6.88875,326986.88386416,0
+OZK.US,D,20100603,000000,6.86996,6.98669,6.83751,6.90409,324004.30091348,0
+OZK.US,D,20100604,000000,6.7848,6.7848,6.56206,6.5719,455251.17051092,0
+OZK.US,D,20100607,000000,6.57947,6.72334,6.45636,6.46993,494769.12347591,0
+OZK.US,D,20100608,000000,6.47593,6.65461,6.42155,6.61006,554901.77864893,0
+OZK.US,D,20100609,000000,6.68519,6.78706,6.59698,6.63336,543980.2168043,0
+OZK.US,D,20100610,000000,6.69502,6.83151,6.66021,6.82512,494389.81783643,0
+OZK.US,D,20100611,000000,6.80417,6.96151,6.80417,6.94873,460893.97746398,0
+OZK.US,D,20100614,000000,7.01953,7.11767,6.95227,7.04245,518565.72205376,0
+OZK.US,D,20100615,000000,7.11767,7.11767,6.99259,7.06733,395922.88735085,0
+OZK.US,D,20100616,000000,7.00046,7.15602,7.00046,7.10991,510387.77043789,0
+OZK.US,D,20100617,000000,7.16803,7.16803,7.00046,7.05454,372657.11328725,0
+OZK.US,D,20100618,000000,7.0981,7.14846,6.98669,7.06005,546291.64232319,0
+OZK.US,D,20100621,000000,7.15819,7.15819,6.93889,6.95394,247186.26522401,0
+OZK.US,D,20100622,000000,6.98669,7.09073,6.88511,6.88511,266330.5225133,0
+OZK.US,D,20100623,000000,6.85609,6.95601,6.79512,6.94312,466295.77788471,0
+OZK.US,D,20100624,000000,6.91962,7.03723,6.87174,6.96377,614900.20233559,0
+OZK.US,D,20100625,000000,6.96928,7.0981,6.85609,7.05612,1084452.1106697,0
+OZK.US,D,20100628,000000,7.08276,7.1754,7.03301,7.09643,193975.68374526,0
+OZK.US,D,20100629,000000,6.99642,7.02898,6.85216,6.88875,318812.99986909,0
+OZK.US,D,20100630,000000,6.9033,7.06555,6.76012,6.81844,417359.24896024,0
+OZK.US,D,20100701,000000,6.8142,6.87744,6.55253,6.69502,362312.13669084,0
+OZK.US,D,20100702,000000,6.75795,6.77172,6.55843,6.61398,215562.54732418,0
+OZK.US,D,20100706,000000,6.70653,6.76956,6.57947,6.67555,505669.33031135,0
+OZK.US,D,20100707,000000,6.71036,6.89474,6.68519,6.89081,534224.02831852,0
+OZK.US,D,20100708,000000,6.93143,6.93339,6.7912,6.89848,191822.89543752,0
+OZK.US,D,20100709,000000,6.88107,7.01757,6.88107,7.01205,235258.9841369,0
+OZK.US,D,20100712,000000,7.01205,7.16803,6.99092,7.12151,482497.1115261,0
+OZK.US,D,20100713,000000,7.20795,7.43108,7.18661,7.30373,815151.20806811,0
+OZK.US,D,20100714,000000,7.25624,7.29665,7.1754,7.29665,439696.58857653,0
+OZK.US,D,20100715,000000,7.3231,7.35005,7.10597,7.18454,304089.22948283,0
+OZK.US,D,20100716,000000,7.11994,7.12898,6.86347,6.87931,440874.16479776,0
+OZK.US,D,20100719,000000,6.9215,7.06733,6.91962,7.04884,490758.44936835,0
+OZK.US,D,20100720,000000,6.99259,7.10991,6.92759,7.0981,466635.4242214,0
+OZK.US,D,20100721,000000,7.10794,7.17156,6.8734,6.88687,376561.01234884,0
+OZK.US,D,20100722,000000,6.99848,7.11767,6.91019,7.10794,403181.55666621,0
+OZK.US,D,20100723,000000,7.08699,7.36568,7.00616,7.28268,487871.45550645,0
+OZK.US,D,20100726,000000,7.30373,7.4119,7.11187,7.4061,321370.51644629,0
+OZK.US,D,20100727,000000,7.45802,7.59845,7.40826,7.43648,534239.28189652,0
+OZK.US,D,20100728,000000,7.40413,7.43108,7.18838,7.20224,388863.53145464,0
+OZK.US,D,20100729,000000,7.28268,7.30766,7.11187,7.24433,321033.9208252,0
+OZK.US,D,20100730,000000,7.1274,7.3115,7.1274,7.19831,287290.97248923,0
+OZK.US,D,20100802,000000,7.31346,7.32527,7.10991,7.28888,433297.20415491,0
+OZK.US,D,20100803,000000,7.26961,7.43432,7.18454,7.29999,465291.07554742,0
+OZK.US,D,20100804,000000,7.36568,7.54967,7.33697,7.50197,593128.26201032,0
+OZK.US,D,20100805,000000,7.46559,7.52695,7.43108,7.4887,579572.9156985,0
+OZK.US,D,20100806,000000,7.38869,7.49647,7.34227,7.47916,693868.99252238,0
+OZK.US,D,20100809,000000,7.50424,7.57849,7.43432,7.56157,398826.15169596,0
+OZK.US,D,20100810,000000,7.4596,7.52892,7.40826,7.40826,540689.51157812,0
+OZK.US,D,20100811,000000,7.37129,7.37129,7.07303,7.08109,477416.65314847,0
+OZK.US,D,20100812,000000,7.01205,7.17924,6.92759,7.07716,650968.81286324,0
+OZK.US,D,20100813,000000,7.04038,7.11994,6.94096,6.96377,423317.29652519,0
+OZK.US,D,20100816,000000,6.91785,7.14265,6.90251,7.07716,274742.3623251,0
+OZK.US,D,20100817,000000,7.16969,7.24079,7.08109,7.14639,399062.07370228,0
+OZK.US,D,20100818,000000,7.13715,7.27934,7.03114,7.15238,545930.6409773,0
+OZK.US,D,20100819,000000,7.11187,7.15819,6.78913,6.87527,551141.26322049,0
+OZK.US,D,20100820,000000,6.83151,6.87174,6.72334,6.83151,402566.32902041,0
+OZK.US,D,20100823,000000,6.88107,6.91392,6.74094,6.743,229522.62190548,0
+OZK.US,D,20100824,000000,6.72541,6.94312,6.67987,6.86996,673058.02761082,0
+OZK.US,D,20100825,000000,6.80643,7.07716,6.80643,7.07136,688336.0113309,0
+OZK.US,D,20100826,000000,7.08867,7.10991,7.01541,7.08276,748828.6509446,0
+OZK.US,D,20100827,000000,7.11571,7.17363,7.06005,7.16173,310065.58134139,0
+OZK.US,D,20100830,000000,7.12898,7.14639,6.96555,6.97164,424028.11325977,0
+OZK.US,D,20100831,000000,6.95316,7.0865,6.90881,7.06153,837109.24204492,0
+OZK.US,D,20100901,000000,7.15819,7.31957,7.01049,7.25624,555111.26112006,0
+OZK.US,D,20100902,000000,7.25977,7.3115,7.16389,7.29045,281785.44773813,0
+OZK.US,D,20100903,000000,7.34061,7.34061,7.16595,7.2348,474138.15078469,0
+OZK.US,D,20100907,000000,7.18838,7.18838,7.06427,7.08276,255736.40414297,0
+OZK.US,D,20100908,000000,7.10597,7.15052,7.03723,7.08699,284486.34794849,0
+OZK.US,D,20100909,000000,7.14069,7.21385,7.05818,7.10597,143334.82170611,0
+OZK.US,D,20100910,000000,7.12898,7.15052,6.99848,7.03723,336602.73943239,0
+OZK.US,D,20100913,000000,7.11571,7.21906,7.0392,7.18838,533120.68617686,0
+OZK.US,D,20100914,000000,7.18454,7.18454,7.08276,7.09073,388340.842182,0
+OZK.US,D,20100915,000000,7.06733,7.0981,6.94312,7.07716,282147.46598922,0
+OZK.US,D,20100916,000000,7.04451,7.11355,6.89622,6.96722,368793.89043364,0
+OZK.US,D,20100917,000000,7.02898,7.05612,6.89288,6.91785,431376.2702327,0
+OZK.US,D,20100920,000000,6.9507,7.00429,6.84036,6.97686,839894.54538686,0
+OZK.US,D,20100921,000000,6.9507,7.06427,6.89474,6.89622,276582.96073653,0
+OZK.US,D,20100922,000000,6.88107,6.9507,6.79276,6.82738,270121.54509773,0
+OZK.US,D,20100923,000000,6.78323,6.87744,6.76622,6.8142,685955.43625843,0
+OZK.US,D,20100924,000000,6.89848,7.0216,6.77585,7.01757,424401.31746806,0
+OZK.US,D,20100927,000000,7.02544,7.12151,6.92759,7.01757,475465.21207028,0
+OZK.US,D,20100928,000000,7.01541,7.11355,6.94873,7.08463,389881.45355952,0
+OZK.US,D,20100929,000000,7.04245,7.14491,6.98875,7.11767,187589.51909124,0
+OZK.US,D,20100930,000000,7.15819,7.26203,7.09191,7.12898,369183.36512512,0
+OZK.US,D,20101001,000000,7.20028,7.21169,7.04668,7.12898,167000.2395132,0
+OZK.US,D,20101004,000000,7.11355,7.19831,7.06595,7.18454,489960.1787866,0
+OZK.US,D,20101005,000000,7.27551,7.44622,7.13508,7.43294,655408.62096508,0
+OZK.US,D,20101006,000000,7.39637,7.46372,7.35792,7.39273,242314.27241232,0
+OZK.US,D,20101007,000000,7.43108,7.4596,7.35005,7.35005,241186.52454587,0
+OZK.US,D,20101008,000000,7.36352,7.42301,7.32713,7.36775,290276.6061555,0
+OZK.US,D,20101011,000000,7.37129,7.40826,7.32527,7.32527,124579.02220311,0
+OZK.US,D,20101012,000000,7.3231,7.3231,7.14846,7.18297,799745.09429287,0
+OZK.US,D,20101013,000000,7.19447,7.37758,7.14069,7.29999,784700.99876872,0
+OZK.US,D,20101014,000000,7.40069,7.49647,7.2525,7.28268,742290.96741583,0
+OZK.US,D,20101015,000000,7.36923,7.45409,7.12151,7.15602,867867.57361982,0
+OZK.US,D,20101018,000000,7.19271,7.30196,7.16389,7.28888,345023.73139098,0
+OZK.US,D,20101019,000000,7.21581,7.34061,7.17156,7.25426,469860.03060961,0
+OZK.US,D,20101020,000000,7.28494,7.3231,7.21385,7.27354,417600.25549256,0
+OZK.US,D,20101021,000000,7.32143,7.36775,7.18297,7.26164,433971.4123023,0
+OZK.US,D,20101022,000000,7.30196,7.30196,7.17363,7.22712,196144.74253619,0
+OZK.US,D,20101025,000000,7.28888,7.34227,7.2525,7.29497,356257.48313191,0
+OZK.US,D,20101026,000000,7.26547,7.31957,7.22712,7.26961,318336.07133043,0
+OZK.US,D,20101027,000000,7.2348,7.30373,7.18661,7.27354,393261.64644328,0
+OZK.US,D,20101028,000000,7.32713,7.32713,7.17716,7.26961,279681.47087997,0
+OZK.US,D,20101029,000000,7.24119,7.32664,7.19831,7.30678,245264.31439661,0
+OZK.US,D,20101101,000000,7.34227,7.34227,7.12308,7.21581,511372.13467119,0
+OZK.US,D,20101102,000000,7.25977,7.33274,7.20224,7.33058,296090.25318211,0
+OZK.US,D,20101103,000000,7.30953,7.40069,7.23873,7.39076,278951.3329466,0
+OZK.US,D,20101104,000000,7.4771,7.62893,7.4771,7.61005,418622.24521824,0
+OZK.US,D,20101105,000000,7.59235,7.64594,7.44809,7.54781,972855.91715098,0
+OZK.US,D,20101108,000000,7.50424,7.53866,7.43432,7.52165,355868.00844043,0
+OZK.US,D,20101109,000000,7.54456,7.54456,7.38869,7.43432,387941.19843852,0
+OZK.US,D,20101110,000000,7.44622,7.52695,7.3942,7.50197,575838.83980526,0
+OZK.US,D,20101111,000000,7.43108,7.50424,7.4119,7.45193,554552.98016543,0
+OZK.US,D,20101112,000000,7.38496,7.43865,7.34227,7.37758,254276.12827623,0
+OZK.US,D,20101115,000000,7.41908,7.48664,7.38122,7.39076,278854.72695264,0
+OZK.US,D,20101116,000000,7.3348,7.35005,7.22516,7.31957,241861.74959846,0
+OZK.US,D,20101117,000000,7.32713,7.32713,7.20402,7.25624,152424.9372861,0
+OZK.US,D,20101118,000000,7.30373,7.35408,7.27748,7.31346,336729.85258234,0
+OZK.US,D,20101119,000000,7.31553,7.3231,7.27551,7.30373,303374.34512745,0
+OZK.US,D,20101122,000000,7.28268,7.35005,7.21719,7.33274,231450.67416408,0
+OZK.US,D,20101123,000000,7.27167,7.34061,7.25977,7.29045,347937.16478808,0
+OZK.US,D,20101124,000000,7.3231,7.36352,7.27748,7.34227,484978.36021334,0
+OZK.US,D,20101126,000000,7.29497,7.35005,7.2464,7.31779,73700.204347226,0
+OZK.US,D,20101129,000000,7.26961,7.32527,7.21385,7.28494,467940.1135926,0
+OZK.US,D,20101130,000000,7.2583,7.3292,7.22978,7.28318,900411.59072536,0
+OZK.US,D,20101201,000000,7.36184,7.46933,7.32527,7.45615,743292.61903751,0
+OZK.US,D,20101202,000000,7.47129,7.52892,7.43108,7.49254,668350.77344147,0
+OZK.US,D,20101203,000000,7.44219,7.58075,7.36775,7.56944,199000.21233691,0
+OZK.US,D,20101206,000000,7.56737,7.65007,7.53452,7.59402,255329.6420631,0
+OZK.US,D,20101207,000000,7.67309,7.70209,7.55577,7.64594,518487.42035339,0
+OZK.US,D,20101208,000000,7.67309,7.73484,7.59638,7.69826,329013.57592713,0
+OZK.US,D,20101209,000000,7.7371,7.80417,7.70347,7.77585,212428.44549876,0
+OZK.US,D,20101210,000000,7.77831,7.89464,7.7727,7.87271,161546.57692728,0
+OZK.US,D,20101213,000000,7.91804,7.91804,7.74438,7.84478,266481.02448286,0
+OZK.US,D,20101214,000000,7.88677,7.94774,7.75087,7.83455,277036.50045559,0
+OZK.US,D,20101215,000000,7.82394,7.90959,7.76444,7.81872,255266.59394072,0
+OZK.US,D,20101216,000000,7.81872,7.94105,7.81872,7.90615,293256.13839058,0
+OZK.US,D,20101217,000000,7.9269,8.26733,7.91539,8.19732,1147484.9794722,0
+OZK.US,D,20101220,000000,8.24924,8.44641,8.13449,8.33529,729189.16082308,0
+OZK.US,D,20101221,000000,8.40236,8.50089,8.3702,8.48654,659775.21189252,0
+OZK.US,D,20101222,000000,8.49548,8.63886,8.49548,8.53718,431422.03096669,0
+OZK.US,D,20101223,000000,8.57857,8.63522,8.44641,8.46893,240058.77667942,0
+OZK.US,D,20101227,000000,8.40836,8.59392,8.40836,8.57051,313112.22931965,0
+OZK.US,D,20101228,000000,8.55341,8.59008,8.47503,8.54337,219443.05756619,0
+OZK.US,D,20101229,000000,8.57857,8.58733,8.50787,8.53098,137346.26698516,0
+OZK.US,D,20101230,000000,8.54072,8.59716,8.48211,8.4946,258277.65023699,0
+OZK.US,D,20101231,000000,8.2876,8.45812,8.25612,8.33175,399727.12970288,0
+OZK.US,D,20110103,000000,8.52135,8.59392,8.38386,8.54623,377920.61460082,0
+OZK.US,D,20110104,000000,8.60267,8.60267,8.29429,8.40658,392468.46038752,0
+OZK.US,D,20110105,000000,8.40236,8.53196,8.39607,8.43923,482197.12449219,0
+OZK.US,D,20110106,000000,8.41111,8.524,8.382,8.45103,341483.88439088,0
+OZK.US,D,20110107,000000,8.47699,8.47699,8.20804,8.27442,272805.1579197,0
+OZK.US,D,20110110,000000,8.20076,8.31965,8.09239,8.26488,263414.0384006,0
+OZK.US,D,20110111,000000,8.31248,8.36154,8.23214,8.26733,116518.01468519,0
+OZK.US,D,20110112,000000,8.31965,8.33175,8.13625,8.15858,293605.95377927,0
+OZK.US,D,20110113,000000,8.16261,8.20519,8.06437,8.10754,219105.4450399,0
+OZK.US,D,20110114,000000,8.11551,8.36154,8.11551,8.28317,276545.33524414,0
+OZK.US,D,20110118,000000,8.26733,8.28317,8.16261,8.27275,365549.96284665,0
+OZK.US,D,20110119,000000,8.29429,8.29429,8.12652,8.1282,392560.99876069,0
+OZK.US,D,20110120,000000,8.10754,8.18022,8.04342,8.05522,396489.30354708,0
+OZK.US,D,20110121,000000,8.11197,8.15858,7.98461,8.13291,530918.06951434,0
+OZK.US,D,20110124,000000,8.14393,8.15602,8.03477,8.12298,427321.86920156,0
+OZK.US,D,20110125,000000,8.12298,8.47699,8.11797,8.47699,575860.19481445,0
+OZK.US,D,20110126,000000,8.50964,8.55606,8.38466,8.435,425709.05755485,0
+OZK.US,D,20110127,000000,8.4529,8.50964,8.3642,8.41288,310586.23680363,0
+OZK.US,D,20110128,000000,8.44455,8.49913,8.20519,8.24924,300046.01440888,0
+OZK.US,D,20110131,000000,8.27275,8.435,8.21649,8.29015,471387.42221954,0
+OZK.US,D,20110201,000000,8.25878,8.52135,8.25702,8.45536,522808.25054685,0
+OZK.US,D,20110202,000000,8.45536,8.47699,8.382,8.41366,428002.17878014,0
+OZK.US,D,20110203,000000,8.42419,8.48654,8.39951,8.43678,297161.05435738,0
+OZK.US,D,20110204,000000,8.43206,8.43206,8.36843,8.39607,90432.362502855,0
+OZK.US,D,20110207,000000,8.39085,8.47699,8.39085,8.43206,712651.23156059,0
+OZK.US,D,20110208,000000,8.41366,8.435,8.34925,8.3642,202206.51443152,0
+OZK.US,D,20110209,000000,8.31513,8.39951,8.20076,8.26488,304495.9915627,0
+OZK.US,D,20110210,000000,8.20804,8.27964,8.16831,8.19919,181119.96821083,0
+OZK.US,D,20110211,000000,8.20076,8.40836,8.175,8.39085,194912.25343417,0
+OZK.US,D,20110214,000000,8.35712,8.40511,8.32133,8.35102,113461.19765493,0
+OZK.US,D,20110215,000000,8.35368,8.37639,8.23489,8.24924,360178.6695819,0
+OZK.US,D,20110216,000000,8.30894,8.33352,8.16831,8.23813,197486.04049458,0
+OZK.US,D,20110218,000000,8.21649,8.27097,8.16831,8.27097,154864.49286014,0
+OZK.US,D,20110222,000000,8.18022,8.20076,8.07214,8.12298,316195.48588509,0
+OZK.US,D,20110223,000000,8.1456,8.18533,8.07214,8.13124,375692.57530831,0
+OZK.US,D,20110224,000000,8.16655,8.17686,8.05188,8.09239,321334.9247643,0
+OZK.US,D,20110225,000000,8.09584,8.28838,8.08394,8.26055,291992.12522737,0
+OZK.US,D,20110228,000000,8.20076,8.33785,8.18533,8.2754,543506.33898126,0
+OZK.US,D,20110301,000000,8.28464,8.34315,8.14904,8.21827,877881.03912112,0
+OZK.US,D,20110302,000000,8.22535,8.24423,8.1456,8.23813,475285.21984993,0
+OZK.US,D,20110303,000000,8.26321,8.43678,8.26321,8.412,369311.49518028,0
+OZK.US,D,20110304,000000,8.39793,8.40334,8.29015,8.40334,441668.36775872,0
+OZK.US,D,20110307,000000,8.38642,8.41829,8.29694,8.3109,382783.45526572,0
+OZK.US,D,20110308,000000,8.31248,8.53354,8.31248,8.50787,431704.73061219,0
+OZK.US,D,20110309,000000,8.44828,8.52557,8.435,8.5063,422438.69043267,0
+OZK.US,D,20110310,000000,8.40432,8.44543,8.32644,8.39351,605347.39488974,0
+OZK.US,D,20110311,000000,8.33008,8.39607,8.24924,8.32732,312050.58029118,0
+OZK.US,D,20110314,000000,8.26488,8.35554,8.23656,8.31248,276832.10251045,0
+OZK.US,D,20110315,000000,8.17077,8.25878,8.07548,8.22712,603684.75488826,0
+OZK.US,D,20110316,000000,8.18277,8.28317,8.14904,8.16103,763616.48635844,0
+OZK.US,D,20110317,000000,8.24245,8.39793,8.14904,8.16655,388921.49505102,0
+OZK.US,D,20110318,000000,8.20804,8.28563,8.18897,8.27964,478442.71049495,0
+OZK.US,D,20110321,000000,8.33529,8.39793,8.29694,8.35368,159784.28021622,0
+OZK.US,D,20110322,000000,8.3702,8.42419,8.34139,8.39793,224783.84367494,0
+OZK.US,D,20110323,000000,8.33873,8.36509,8.25878,8.33618,183852.39248239,0
+OZK.US,D,20110324,000000,8.382,8.382,8.26488,8.28317,169140.82495853,0
+OZK.US,D,20110325,000000,8.28937,8.42075,8.26733,8.34139,223625.5886525,0
+OZK.US,D,20110328,000000,8.34925,8.35712,8.29694,8.30215,138313.34383006,0
+OZK.US,D,20110329,000000,8.27097,8.33873,8.26733,8.31248,224889.60181571,0
+OZK.US,D,20110330,000000,8.29694,8.38386,8.29183,8.34925,240278.42820255,0
+OZK.US,D,20110331,000000,8.34315,8.45015,8.323,8.40039,315876.17765239,0
+OZK.US,D,20110401,000000,8.38033,8.49194,8.38033,8.47129,360879.31726448,0
+OZK.US,D,20110404,000000,8.45103,8.63355,8.45103,8.60267,335839.04362742,0
+OZK.US,D,20110405,000000,8.58733,8.68144,8.56491,8.6009,283523.33872439,0
+OZK.US,D,20110406,000000,8.59392,8.73209,8.57385,8.68144,269379.20430196,0
+OZK.US,D,20110407,000000,8.73209,8.73209,8.62539,8.62539,382661.42664175,0
+OZK.US,D,20110408,000000,8.65056,8.72392,8.54977,8.59392,264110.61846239,0
+OZK.US,D,20110411,000000,8.57857,8.65145,8.57385,8.59392,173839.94388628,0
+OZK.US,D,20110412,000000,8.58733,8.6897,8.57219,8.60543,483690.95823054,0
+OZK.US,D,20110413,000000,8.66954,8.73119,8.51682,8.52036,642682.052391,0
+OZK.US,D,20110414,000000,8.36597,8.82757,8.36597,8.78538,770200.9475264,0
+OZK.US,D,20110415,000000,8.76404,8.86996,8.60267,8.8673,718123.19844009,0
+OZK.US,D,20110418,000000,8.81026,8.91371,8.69698,8.73119,388668.2856563,0
+OZK.US,D,20110419,000000,8.77977,8.8203,8.61162,8.64348,324595.1228345,0
+OZK.US,D,20110420,000000,8.71586,8.71586,8.59716,8.67603,453463.45116987,0
+OZK.US,D,20110421,000000,8.75401,8.75401,8.51152,8.57385,628700.62280053,0
+OZK.US,D,20110425,000000,8.58133,8.5949,8.49017,8.55163,284180.25948339,0
+OZK.US,D,20110426,000000,8.5354,8.65607,8.5354,8.64614,309020.20279611,0
+OZK.US,D,20110427,000000,8.63699,8.66698,8.58733,8.62243,372327.63600254,0
+OZK.US,D,20110428,000000,8.58556,8.65607,8.58477,8.60739,378471.77721904,0
+OZK.US,D,20110429,000000,8.6426,8.6426,8.52744,8.59638,198163.29935757,0
+OZK.US,D,20110502,000000,8.76227,8.96514,8.69236,8.91371,826979.84935085,0
+OZK.US,D,20110503,000000,8.91371,9.19063,8.91371,9.17618,493954.58241096,0
+OZK.US,D,20110504,000000,9.20696,9.22338,9.09652,9.11187,490347.61966768,0
+OZK.US,D,20110505,000000,9.07214,9.1925,9.02376,9.07036,338404.69544623,0
+OZK.US,D,20110506,000000,9.16949,9.20696,9.12622,9.16949,293034.45305705,0
+OZK.US,D,20110509,000000,9.19742,9.25062,9.15395,9.18198,221747.36474868,0
+OZK.US,D,20110510,000000,9.22918,9.39911,9.22918,9.34699,192539.8136033,0
+OZK.US,D,20110511,000000,9.34994,9.36567,9.28366,9.3344,300593.10940631,0
+OZK.US,D,20110512,000000,9.32171,9.35486,9.30322,9.34403,492017.37800556,0
+OZK.US,D,20110513,000000,9.35878,9.35878,9.22731,9.29241,399662.0477701,0
+OZK.US,D,20110516,000000,9.25248,9.29054,9.18198,9.19063,319177.05193058,0
+OZK.US,D,20110517,000000,9.18198,9.28366,9.16949,9.25534,222183.61707934,0
+OZK.US,D,20110518,000000,9.25248,9.26989,9.16949,9.19938,391850.18202611,0
+OZK.US,D,20110519,000000,9.24471,9.27195,9.17421,9.17804,355022.9602195,0
+OZK.US,D,20110520,000000,9.16271,9.19063,9.12622,9.14913,448366.72230905,0
+OZK.US,D,20110523,000000,9.11649,9.1452,9.05866,9.09652,371972.73608785,0
+OZK.US,D,20110524,000000,9.14913,9.14913,8.9739,9.07872,336988.14650306,0
+OZK.US,D,20110525,000000,9.07488,9.17804,9.02376,9.14235,225775.32624464,0
+OZK.US,D,20110526,000000,9.09455,9.19063,9.02936,9.17136,222272.08783171,0
+OZK.US,D,20110527,000000,9.18001,9.28661,9.18001,9.25534,464401.28349769,0
+OZK.US,D,20110531,000000,9.28268,9.3814,9.24373,9.3814,700610.05709111,0
+OZK.US,D,20110601,000000,9.36567,9.43254,9.1925,9.21384,621346.3643964,0
+OZK.US,D,20110602,000000,9.23891,9.27972,9.13763,9.26989,766131.29291726,0
+OZK.US,D,20110603,000000,9.21089,9.26124,9.12996,9.18198,508816.65190437,0
+OZK.US,D,20110606,000000,9.17136,9.25062,9.1156,9.20135,330487.07156148,0
+OZK.US,D,20110607,000000,9.23793,9.28562,9.18296,9.18296,306048.80580263,0
+OZK.US,D,20110608,000000,9.13763,9.20498,9.1156,9.14431,649137.36659861,0
+OZK.US,D,20110609,000000,9.16752,9.17618,9.10134,9.13379,305306.46500685,0
+OZK.US,D,20110610,000000,9.11187,9.30126,9.08551,9.28661,889791.03281985,0
+OZK.US,D,20110613,000000,9.30126,9.4109,9.22043,9.35289,424761.30190874,0
+OZK.US,D,20110614,000000,9.41681,9.54268,9.36961,9.44139,474863.20419207,0
+OZK.US,D,20110615,000000,9.37452,9.44631,9.3227,9.3814,279505.54628043,0
+OZK.US,D,20110616,000000,9.33538,9.46696,9.32762,9.40304,324499.53374573,0
+OZK.US,D,20110617,000000,9.41877,9.55055,9.35878,9.50531,586064.83849331,0
+OZK.US,D,20110620,000000,9.45221,9.52105,9.44631,9.50236,470240.3531543,0
+OZK.US,D,20110621,000000,9.57611,9.74328,9.50236,9.71576,451981.82029394,0
+OZK.US,D,20110622,000000,9.70691,9.75411,9.66756,9.69805,343738.36321859,0
+OZK.US,D,20110623,000000,9.61348,9.79344,9.48073,9.74034,389485.87743685,0
+OZK.US,D,20110624,000000,9.73247,9.75804,9.55153,9.68724,1406915.8002056,0
+OZK.US,D,20110627,000000,9.65872,9.89768,9.63118,9.88391,680270.93619219,0
+OZK.US,D,20110628,000000,9.86523,9.96853,9.77082,9.96853,347892.4209593,0
+OZK.US,D,20110629,000000,9.99204,10.053,9.93599,9.9596,366639.0683155,0
+OZK.US,D,20110630,000000,9.95861,10.053,9.92032,10.0452,525527.45505081,0
+OZK.US,D,20110701,000000,10.0609,10.2064,10.0058,10.1917,607520.52130147,0
+OZK.US,D,20110705,000000,10.1888,10.3048,10.1661,10.2734,518938.92626205,0
+OZK.US,D,20110706,000000,10.2468,10.4071,10.233,10.3765,389712.64729637,0
+OZK.US,D,20110707,000000,10.4277,10.6952,10.3313,10.3657,860089.26574742,0
+OZK.US,D,20110708,000000,10.2999,10.353,10.1523,10.2734,484943.78543654,0
+OZK.US,D,20110711,000000,10.1917,10.2064,9.93014,9.9596,676938.53785282,0
+OZK.US,D,20110712,000000,9.97339,10.0993,9.94393,10.0658,499028.93935739,0
+OZK.US,D,20110713,000000,10.1229,10.3313,10.0885,10.3048,1062767.6241916,0
+OZK.US,D,20110714,000000,10.2516,10.2536,10.0058,10.1395,527634.48262456,0
+OZK.US,D,20110715,000000,10.1013,10.2084,10.0147,10.1573,572601.01364946,0
+OZK.US,D,20110718,000000,10.0747,10.1789,10.0176,10.0727,481568.67707879,0
+OZK.US,D,20110719,000000,10.1701,10.2694,10.0993,10.2262,498200.16161966,0
+OZK.US,D,20110720,000000,10.3589,10.4139,10.2871,10.3647,507744.8338239,0
+OZK.US,D,20110721,000000,10.3589,10.5162,10.3451,10.4336,358159.09585533,0
+OZK.US,D,20110722,000000,10.472,10.5014,10.3313,10.3785,615928.29349247,0
+OZK.US,D,20110725,000000,10.3402,10.4562,10.3156,10.3973,477363.77407809,0
+OZK.US,D,20110726,000000,10.3983,10.3983,10.1996,10.1996,364883.88994085,0
+OZK.US,D,20110727,000000,10.1868,10.2025,9.95077,9.96942,491449.94490413,0
+OZK.US,D,20110728,000000,10.0128,10.0128,9.91833,9.92617,240201.14340738,0
+OZK.US,D,20110729,000000,9.87997,10.0629,9.87997,10.058,323740.92246676,0
+OZK.US,D,20110801,000000,10.1868,10.233,10.0609,10.2084,343499.39049665,0
+OZK.US,D,20110802,000000,10.1603,10.3038,9.99015,9.99898,263274.72238825,0
+OZK.US,D,20110803,000000,10.058,10.294,10.0128,10.2802,365501.15139705,0
+OZK.US,D,20110804,000000,10.2025,10.2734,9.82294,9.83671,572803.37778419,0
+OZK.US,D,20110805,000000,9.89866,10.0786,9.60365,9.87211,652164.69337808,0
+OZK.US,D,20110808,000000,9.54268,9.96754,9.22534,9.27097,1452951.0985955,0
+OZK.US,D,20110809,000000,9.39026,9.77279,9.05787,9.54563,1777715.027693,0
+OZK.US,D,20110810,000000,9.36863,9.54268,8.72765,8.73562,1382375.8439269,0
+OZK.US,D,20110811,000000,8.81734,9.0209,8.71852,8.90732,1039072.7161337,0
+OZK.US,D,20110812,000000,8.96061,9.08551,8.74674,8.77889,347832.42355252,0
+OZK.US,D,20110815,000000,8.86916,9.01795,8.86916,9.01795,164844.40048986,0
+OZK.US,D,20110816,000000,8.9444,8.98323,8.63178,8.67987,683144.7102865,0
+OZK.US,D,20110817,000000,8.74212,8.90732,8.64348,8.8137,555429.55244757,0
+OZK.US,D,20110818,000000,8.69698,8.7014,8.33352,8.37639,683019.63094694,0
+OZK.US,D,20110819,000000,8.34493,8.62893,8.15081,8.17313,523733.63427856,0
+OZK.US,D,20110822,000000,8.38033,8.79462,8.13449,8.29694,596703.70069241,0
+OZK.US,D,20110823,000000,8.34493,8.56136,8.32133,8.54072,525569.14816399,0
+OZK.US,D,20110824,000000,8.48654,8.77515,8.47945,8.60543,529688.63112792,0
+OZK.US,D,20110825,000000,8.73562,8.79905,8.27874,8.32555,719456.36115688,0
+OZK.US,D,20110826,000000,8.27097,8.39508,8.18621,8.34139,686600.15415503,0
+OZK.US,D,20110829,000000,8.50256,8.57385,8.44022,8.56589,649939.70480116,0
+OZK.US,D,20110830,000000,8.52557,8.70956,8.40658,8.62893,1412306.4146692,0
+OZK.US,D,20110831,000000,8.70583,8.85687,8.64515,8.80259,1058856.6067936,0
+OZK.US,D,20110901,000000,8.83956,8.93239,8.6661,8.75962,775899.68426544,0
+OZK.US,D,20110902,000000,8.58222,8.67328,8.33175,8.34315,459750.97601953,0
+OZK.US,D,20110906,000000,8.17864,8.33529,8.07716,8.33175,522384.20107858,0
+OZK.US,D,20110907,000000,8.41553,8.66158,8.32732,8.62441,554681.1102206,0
+OZK.US,D,20110908,000000,8.54436,8.58822,8.3642,8.40039,279822.82070274,0
+OZK.US,D,20110909,000000,8.31248,8.40236,8.04244,8.18188,659989.77888966,0
+OZK.US,D,20110912,000000,7.89887,8.33352,7.89887,8.10086,583479.8654757,0
+OZK.US,D,20110913,000000,8.16103,8.30048,8.05346,8.1576,455322.3538749,0
+OZK.US,D,20110914,000000,8.24335,8.55783,8.14648,8.48211,511226.71722762,0
+OZK.US,D,20110915,000000,8.49017,8.59716,8.35368,8.59716,345831.15411953,0
+OZK.US,D,20110916,000000,8.6361,8.6361,8.3881,8.4175,1356490.5220688,0
+OZK.US,D,20110919,000000,8.32133,8.34139,8.17313,8.21571,333051.70647509,0
+OZK.US,D,20110920,000000,8.20204,8.29694,8.13881,8.19063,524815.62141103,0
+OZK.US,D,20110921,000000,8.14225,8.23214,7.83633,7.84144,1258412.0493696,0
+OZK.US,D,20110922,000000,7.65873,7.84478,7.41436,7.70505,910780.97304656,0
+OZK.US,D,20110923,000000,7.69629,7.92512,7.57947,7.84046,480240.598888,0
+OZK.US,D,20110926,000000,7.90615,8.27097,7.83633,8.25446,774340.76859433,0
+OZK.US,D,20110927,000000,8.37639,8.47129,8.31789,8.4175,702222.86873781,0
+OZK.US,D,20110928,000000,8.42891,8.43206,8.17313,8.17313,1055114.3956588,0
+OZK.US,D,20110929,000000,8.35014,8.40236,7.97272,8.20618,611634.9197394,0
+OZK.US,D,20110930,000000,8.10754,8.23312,8.01756,8.10754,601403.83652536,0
+OZK.US,D,20111003,000000,8.00665,8.24659,7.89887,7.99573,792237.28320359,0
+OZK.US,D,20111004,000000,7.79326,8.70042,7.79326,8.66158,838767.81442562,0
+OZK.US,D,20111005,000000,8.60011,8.60011,8.39351,8.44199,961926.22006475,0
+OZK.US,D,20111006,000000,8.48496,8.56855,8.37109,8.54436,923150.60789554,0
+OZK.US,D,20111007,000000,8.56136,8.56136,8.24079,8.28317,570420.76890133,0
+OZK.US,D,20111010,000000,8.40756,8.6897,8.40039,8.68694,461308.87478545,0
+OZK.US,D,20111011,000000,8.6426,8.84508,8.50167,8.82678,400358.62783189,0
+OZK.US,D,20111012,000000,8.83307,9.15788,8.7669,9.13182,599603.91432191,0
+OZK.US,D,20111013,000000,9.09849,9.41288,8.9444,9.39714,884215.34160997,0
+OZK.US,D,20111014,000000,9.47483,9.59283,9.1271,9.19938,830435.29321938,0
+OZK.US,D,20111017,000000,9.14235,9.27786,8.95688,9.10694,772957.77752275,0
+OZK.US,D,20111018,000000,9.13576,9.33932,9.09357,9.30126,925043.06847216,0
+OZK.US,D,20111019,000000,9.25632,9.49351,9.25248,9.31395,965059.30498499,0
+OZK.US,D,20111020,000000,9.28268,9.40107,9.16752,9.3227,660345.69570955,0
+OZK.US,D,20111021,000000,9.47483,9.49351,9.20498,9.45319,2554413.9994455,0
+OZK.US,D,20111024,000000,9.39321,9.59873,9.34601,9.5712,735528.54783792,0
+OZK.US,D,20111025,000000,9.46598,9.55251,9.26793,9.28661,767361.74820888,0
+OZK.US,D,20111026,000000,9.42959,9.61053,9.3227,9.52497,467994.00956819,0
+OZK.US,D,20111027,000000,9.61644,10.056,9.59873,9.82392,698468.45474057,0
+OZK.US,D,20111028,000000,9.72853,9.88686,9.65872,9.84556,646628.66147098,0
+OZK.US,D,20111031,000000,9.76984,9.84556,9.67741,9.67741,611846.43602093,0
+OZK.US,D,20111101,000000,9.57513,9.69018,9.3814,9.405,730549.77998025,0
+OZK.US,D,20111102,000000,9.50236,9.73739,9.46106,9.72165,562220.44537107,0
+OZK.US,D,20111103,000000,9.76984,10.0983,9.58693,10.0147,437681.08247075,0
+OZK.US,D,20111104,000000,9.95474,9.95474,9.64889,9.75411,735688.20195427,0
+OZK.US,D,20111107,000000,9.75411,10.235,9.75411,10.2055,674269.16170365,0
+OZK.US,D,20111108,000000,10.2015,10.3431,10.0924,10.2871,373264.20569146,0
+OZK.US,D,20111109,000000,10.2173,10.2173,9.89866,9.95077,616728.59788462,0
+OZK.US,D,20111110,000000,10.1013,10.1514,9.99898,10.0885,427369.66374594,0
+OZK.US,D,20111111,000000,10.1976,10.3392,10.1888,10.2536,1194924.6239428,0
+OZK.US,D,20111114,000000,10.3038,10.3599,10.1573,10.2536,749780.47421151,0
+OZK.US,D,20111115,000000,10.175,10.533,10.1465,10.4484,679177.76310253,0
+OZK.US,D,20111116,000000,10.3707,10.5094,10.1789,10.3245,446312.57380568,0
+OZK.US,D,20111117,000000,10.2871,10.5054,10.2536,10.3431,426612.06937218,0
+OZK.US,D,20111118,000000,10.3136,10.474,10.3038,10.3747,600421.50610246,0
+OZK.US,D,20111121,000000,10.2084,10.4238,10.2084,10.3107,566129.42895866,0
+OZK.US,D,20111122,000000,10.3107,10.3667,10.1543,10.3107,580115.94307514,0
+OZK.US,D,20111123,000000,10.291,10.3431,10.1721,10.2753,799355.6196014,0
+OZK.US,D,20111125,000000,10.2252,10.3707,10.2134,10.2134,331145.00922567,0
+OZK.US,D,20111128,000000,10.3707,10.4808,10.291,10.4257,625215.68868121,0
+OZK.US,D,20111129,000000,10.4139,10.4523,10.294,10.4051,415735.25135634,0
+OZK.US,D,20111130,000000,10.7473,11.0316,10.6598,11.0316,965394.88370088,0
+OZK.US,D,20111201,000000,10.8152,10.9361,10.53,10.7227,1195855.0922005,0
+OZK.US,D,20111202,000000,10.9617,10.9617,10.5929,10.6569,658698.30928606,0
+OZK.US,D,20111205,000000,10.8545,10.8859,10.708,10.8575,440201.99046077,0
+OZK.US,D,20111206,000000,10.8289,10.8388,10.6883,10.7326,503237.9099789,0
+OZK.US,D,20111207,000000,10.7346,10.8949,10.5733,10.8437,939163.81407499,0
+OZK.US,D,20111208,000000,10.7454,10.7454,10.5132,10.5359,352192.91304877,0
+OZK.US,D,20111209,000000,10.5054,10.8811,10.5054,10.8329,530413.6845353,0
+OZK.US,D,20111212,000000,10.71,10.8771,10.6087,10.7788,291430.79355714,0
+OZK.US,D,20111213,000000,10.8358,10.9735,10.7355,10.8102,667026.76287148,0
+OZK.US,D,20111214,000000,10.823,10.9185,10.7454,10.77,652969.06539103,0
+OZK.US,D,20111215,000000,10.8987,10.9617,10.7936,10.9223,395969.66499004,0
+OZK.US,D,20111216,000000,10.9794,11.2577,10.9794,11.2026,1062490.009072,0
+OZK.US,D,20111219,000000,11.2764,11.3737,11.007,11.0532,680491.60462052,0
+OZK.US,D,20111220,000000,11.2528,11.5272,11.1407,11.5242,863117.60943209,0
+OZK.US,D,20111221,000000,11.6313,11.6313,11.4199,11.4966,887644.34594331,0
+OZK.US,D,20111222,000000,11.5242,11.7779,11.4445,11.6511,721426.10652867,0
+OZK.US,D,20111223,000000,11.7091,11.772,11.539,11.7101,887961.62036561,0
+OZK.US,D,20111227,000000,11.6992,11.9952,11.6677,11.9815,917183.40818378,0
+OZK.US,D,20111228,000000,11.9815,11.9952,11.7896,11.8762,662026.64000463,0
+OZK.US,D,20111229,000000,11.9027,11.9864,11.6717,11.9391,264794.99566177,0
+OZK.US,D,20111230,000000,11.7976,11.8497,11.4996,11.5272,745798.27344954,0
+OZK.US,D,20120103,000000,11.8015,11.9539,11.6205,11.6707,639684.21586233,0
+OZK.US,D,20120104,000000,11.8202,11.8202,11.5753,11.6894,770052.47936725,0
+OZK.US,D,20120105,000000,11.6501,11.9795,11.539,11.8074,1218130.4005996,0
+OZK.US,D,20120106,000000,11.8379,11.8703,11.6667,11.8202,398451.93058247,0
+OZK.US,D,20120109,000000,11.8949,12.0414,11.8232,11.9461,1234778.1556237,0
+OZK.US,D,20120110,000000,12.01,12.0886,11.9245,11.9637,1072492.2886162,0
+OZK.US,D,20120111,000000,12.0454,12.0522,11.767,11.9637,992628.62185366,0
+OZK.US,D,20120112,000000,11.9637,12.2027,11.9391,12.1997,494788.44467471,0
+OZK.US,D,20120113,000000,12.0474,12.1733,11.95,12.0247,573731.81223151,0
+OZK.US,D,20120117,000000,12.127,12.1949,11.774,11.7808,766559.41000633,0
+OZK.US,D,20120118,000000,11.7808,11.8379,11.5488,11.714,1150673.9941784,0
+OZK.US,D,20120119,000000,11.8044,11.83,11.5782,11.7101,457981.56097208,0
+OZK.US,D,20120120,000000,11.7022,11.7209,11.5852,11.6619,482434.06340373,0
+OZK.US,D,20120123,000000,11.6549,11.7248,11.4504,11.4947,614926.64187078,0
+OZK.US,D,20120124,000000,11.4179,11.53,11.3334,11.5154,398398.03460689,0
+OZK.US,D,20120125,000000,11.4681,11.4878,11.2862,11.4652,798438.37111128,0
+OZK.US,D,20120126,000000,11.473,11.479,11.1013,11.1131,986106.19190289,0
+OZK.US,D,20120127,000000,11.0974,11.1653,10.9175,10.9892,1014738.1747052,0
+OZK.US,D,20120130,000000,10.9735,10.9735,10.8289,10.8289,695052.67017482,0
+OZK.US,D,20120131,000000,10.9361,11.0158,10.6755,10.9322,775231.57754925,0
+OZK.US,D,20120201,000000,10.9528,11.2056,10.9125,11.1131,1201800.936903,0
+OZK.US,D,20120202,000000,11.0384,11.1623,10.9578,11.1171,483747.90492172,0
+OZK.US,D,20120203,000000,11.2912,11.4259,11.237,11.3915,515758.04679742,0
+OZK.US,D,20120206,000000,11.295,11.4297,11.2862,11.4141,710329.63698971,0
+OZK.US,D,20120207,000000,11.3413,11.4475,11.3246,11.3334,944577.81735811,0
+OZK.US,D,20120208,000000,11.3629,11.5055,11.2193,11.3452,607689.32756462,0
+OZK.US,D,20120209,000000,11.3452,11.3993,11.2223,11.3098,507424.508686,0
+OZK.US,D,20120210,000000,11.1299,11.3,11.0826,11.2784,384767.43731031,0
+OZK.US,D,20120213,000000,11.4259,11.479,11.3334,11.479,347794.79806013,0
+OZK.US,D,20120214,000000,11.5154,11.5154,11.2784,11.3757,350691.96097404,0
+OZK.US,D,20120215,000000,11.4023,11.4061,11.1908,11.241,741731.669556,0
+OZK.US,D,20120216,000000,11.241,11.5852,11.1545,11.5655,465519.87921735,0
+OZK.US,D,20120217,000000,11.6205,11.7101,11.5438,11.6176,395602.56221295,0
+OZK.US,D,20120221,000000,11.6619,11.6619,11.479,11.5616,580847.09791371,0
+OZK.US,D,20120222,000000,11.3993,11.5488,11.2616,11.3364,416466.40619491,0
+OZK.US,D,20120223,000000,11.3334,11.6255,11.2577,11.5616,661419.54760042,0
+OZK.US,D,20120224,000000,11.5262,11.5724,11.3915,11.473,387736.80049338,0
+OZK.US,D,20120227,000000,11.355,11.5753,11.2577,11.5114,260322.64659356,0
+OZK.US,D,20120228,000000,11.5016,11.5616,11.3717,11.4622,461684.11280414,0
+OZK.US,D,20120229,000000,11.4514,11.5606,11.3491,11.4603,568201.88175562,0
+OZK.US,D,20120301,000000,11.534,11.767,11.4986,11.6019,530174.71181337,0
+OZK.US,D,20120302,000000,11.6048,11.6048,11.3816,11.4829,826045.31347235,0
+OZK.US,D,20120305,000000,11.4219,11.5891,11.3865,11.5114,285178.86038947,0
+OZK.US,D,20120306,000000,11.4043,11.4455,11.18,11.2282,426725.96275453,0
+OZK.US,D,20120307,000000,11.2233,11.4642,11.1839,11.3737,230597.49070155,0
+OZK.US,D,20120308,000000,11.4367,11.5842,11.3777,11.5094,449487.35183911,0
+OZK.US,D,20120309,000000,11.5488,11.9363,11.4908,11.9283,1047903.5208878,0
+OZK.US,D,20120312,000000,11.9245,12.0001,11.8232,11.95,384879.29688226,0
+OZK.US,D,20120313,000000,12.069,12.242,11.9461,12.2135,526552.49549209,0
+OZK.US,D,20120314,000000,12.1851,12.3581,12.0384,12.1555,377393.85770739,0
+OZK.US,D,20120315,000000,12.1515,12.2844,12.0474,12.1319,664099.09280159,0
+OZK.US,D,20120316,000000,12.1407,12.242,12.0454,12.1997,1256971.0947015,0
+OZK.US,D,20120319,000000,12.2706,12.4958,12.0346,12.4407,481177.16857691,0
+OZK.US,D,20120320,000000,12.3856,12.4958,12.2617,12.3915,319114.00380819,0
+OZK.US,D,20120321,000000,12.4643,12.4751,12.299,12.3316,344198.00436883,0
+OZK.US,D,20120322,000000,12.2135,12.2135,11.9962,12.1368,394718.87159443,0
+OZK.US,D,20120323,000000,12.0985,12.1899,11.9598,12.1811,514341.49785426,0
+OZK.US,D,20120326,000000,12.2303,12.4377,12.2214,12.3689,396428.2892351,0
+OZK.US,D,20120327,000000,12.4121,12.4121,12.2588,12.2706,450090.37662252,0
+OZK.US,D,20120328,000000,12.3286,12.3955,12.2342,12.3345,636790.10366403,0
+OZK.US,D,20120329,000000,12.299,12.305,12.0346,12.1733,607022.23775362,0
+OZK.US,D,20120330,000000,12.2548,12.2755,12.0847,12.2077,398706.15688239,0
+OZK.US,D,20120402,000000,12.2185,12.4948,12.1073,12.4781,714956.55564828,0
+OZK.US,D,20120403,000000,12.4781,12.5941,12.3669,12.5036,318360.47705523,0
+OZK.US,D,20120404,000000,12.3719,12.4505,12.1899,12.3404,302921.82231359,0
+OZK.US,D,20120405,000000,12.2007,12.3453,12.2007,12.2716,389668.92037279,0
+OZK.US,D,20120409,000000,12.0532,12.2007,11.9716,12.0946,494817.9349255,0
+OZK.US,D,20120410,000000,12.062,12.0847,11.8379,11.8821,415438.31503802,0
+OZK.US,D,20120411,000000,11.9824,12.1289,11.9598,12.0847,355375.82632379,0
+OZK.US,D,20120412,000000,12.1211,12.2322,12.0572,12.124,439173.8993039,0
+OZK.US,D,20120413,000000,12.0208,12.0208,11.6412,11.7769,447337.61424697,0
+OZK.US,D,20120416,000000,11.8625,12.01,11.7572,11.9155,523413.30914066,0
+OZK.US,D,20120417,000000,12.0346,12.1811,12.0306,12.0532,735641.42431508,0
+OZK.US,D,20120418,000000,12.0424,12.0424,11.767,11.8949,550903.30740376,0
+OZK.US,D,20120419,000000,11.9067,12.0346,11.767,11.9421,760525.09455139,0
+OZK.US,D,20120420,000000,12.2185,12.2185,12.0139,12.1417,388576.76418833,0
+OZK.US,D,20120423,000000,12.0384,12.2529,11.9913,12.1899,1331326.1859974,0
+OZK.US,D,20120424,000000,12.2007,12.3226,12.1378,12.2007,882909.63533357,0
+OZK.US,D,20120425,000000,12.2902,12.4289,12.248,12.301,674333.22673123,0
+OZK.US,D,20120426,000000,12.2627,12.3492,12.1741,12.2656,808811.82105327,0
+OZK.US,D,20120427,000000,12.2598,12.3886,12.1614,12.3226,609009.27051381,0
+OZK.US,D,20120430,000000,12.3404,12.3404,12.0532,12.1142,340450.708708,0
+OZK.US,D,20120501,000000,12.1703,12.3453,12.0356,12.0356,606314.47173464,0
+OZK.US,D,20120502,000000,12.01,12.1575,11.8821,12.1496,401052.15717807,0
+OZK.US,D,20120503,000000,12.1073,12.2185,12.0346,12.1417,528313.77529794,0
+OZK.US,D,20120504,000000,12.0778,12.0847,11.8575,11.9363,451070.67323502,0
+OZK.US,D,20120507,000000,11.9245,12.065,11.8674,11.9539,380356.10255406,0
+OZK.US,D,20120508,000000,11.8792,12.065,11.8575,12.0208,319481.10658528,0
+OZK.US,D,20120509,000000,11.9283,11.95,11.7179,11.8762,468291.96279169,0
+OZK.US,D,20120510,000000,11.9313,12.1919,11.8821,12.1899,448750.09556933,0
+OZK.US,D,20120511,000000,12.0739,12.1811,11.8232,11.9874,669007.69420047,0
+OZK.US,D,20120514,000000,11.8989,11.9195,11.7336,11.891,500938.68732241,0
+OZK.US,D,20120515,000000,11.9195,12.0356,11.7572,11.8487,256977.02848659,0
+OZK.US,D,20120516,000000,11.8575,11.9391,11.7926,11.8044,343831.91849696,0
+OZK.US,D,20120517,000000,11.7966,11.8044,11.5881,11.6609,610056.68286949,0
+OZK.US,D,20120518,000000,11.6412,11.6884,11.4514,11.5468,661447.00404081,0
+OZK.US,D,20120521,000000,11.6117,11.6117,11.4003,11.4937,583421.90187932,0
+OZK.US,D,20120522,000000,11.474,11.653,11.3816,11.4662,403610.69066048,0
+OZK.US,D,20120523,000000,11.3963,11.4642,11.2203,11.3688,536348.34328066,0
+OZK.US,D,20120524,000000,11.4111,11.4514,11.2351,11.4043,283156.2359473,0
+OZK.US,D,20120525,000000,11.4043,11.4829,11.2892,11.3609,197212.49299586,0
+OZK.US,D,20120529,000000,11.4161,11.5006,11.239,11.4966,367325.4793253,0
+OZK.US,D,20120530,000000,11.3609,11.4229,11.1771,11.1839,468709.91082877,0
+OZK.US,D,20120531,000000,11.2351,11.4937,11.1387,11.3835,727169.58709649,0
+OZK.US,D,20120601,000000,11.2233,11.3609,11.0158,11.0198,503428.07125124,0
+OZK.US,D,20120604,000000,11.0246,11.1269,10.9125,11.0079,483322.83854825,0
+OZK.US,D,20120605,000000,10.9175,11.1151,10.9175,11.0797,440354.52624072,0
+OZK.US,D,20120606,000000,11.1111,11.2528,11,11.2488,290987.42289008,0
+OZK.US,D,20120607,000000,11.3452,11.5871,11.3275,11.4091,748172.7470908,0
+OZK.US,D,20120608,000000,11.3895,11.6009,11.302,11.5468,147215.33194811,0
+OZK.US,D,20120611,000000,11.5782,11.592,11.122,11.1309,444388.58916788,0
+OZK.US,D,20120612,000000,11.1673,11.297,11.0158,11.2892,394294.82212616,0
+OZK.US,D,20120613,000000,11.2754,11.3835,11.0876,11.1309,388781.16213347,0
+OZK.US,D,20120614,000000,11.1387,11.239,10.9735,11.1957,788761.50123107,0
+OZK.US,D,20120615,000000,11.18,11.3472,11.1191,11.2794,1172212.0463078,0
+OZK.US,D,20120618,000000,11.2676,11.4071,11.2311,11.3226,237090.43040154,0
+OZK.US,D,20120619,000000,11.3432,11.5508,11.2586,11.4898,270832.36183231,0
+OZK.US,D,20120620,000000,11.474,11.5202,11.3265,11.3895,180171.19565952,0
+OZK.US,D,20120621,000000,11.4043,11.4573,11.1269,11.1633,176916.08211534,0
+OZK.US,D,20120622,000000,11.241,11.5173,11.1711,11.4151,1924792.0605341,0
+OZK.US,D,20120625,000000,11.302,11.356,11.1673,11.3068,123407.54741307,0
+OZK.US,D,20120626,000000,11.302,11.4111,11.1957,11.302,238350.37594395,0
+OZK.US,D,20120627,000000,11.3265,11.5418,11.1839,11.5291,195216.30808888,0
+OZK.US,D,20120628,000000,11.4455,11.4573,11.2046,11.4514,292971.40493467,0
+OZK.US,D,20120629,000000,11.6412,11.7966,11.53,11.7926,258175.95971702,0
+OZK.US,D,20120702,000000,11.8625,12.0257,11.7386,11.9972,322571.48148712,0
+OZK.US,D,20120703,000000,12.0552,12.1841,12.0188,12.1122,206842.58523688,0
+OZK.US,D,20120705,000000,12.0434,12.1427,11.9657,12.0552,142204.02312406,0
+OZK.US,D,20120706,000000,11.9608,12.0228,11.834,11.8762,348997.79691136,0
+OZK.US,D,20120709,000000,11.8546,11.8871,11.6491,11.7238,408287.43767384,0
+OZK.US,D,20120710,000000,11.8232,11.9283,11.7179,11.774,171818.33634931,0
+OZK.US,D,20120711,000000,11.7838,11.8575,11.7041,11.8015,230723.5869463,0
+OZK.US,D,20120712,000000,11.7622,12.0494,11.653,11.9657,359339.72279216,0
+OZK.US,D,20120713,000000,12.4053,13.0534,12.2932,12.9983,1152815.596529,0
+OZK.US,D,20120716,000000,13.0278,13.372,12.9805,13.2923,785283.68544814,0
+OZK.US,D,20120717,000000,13.3306,13.5608,13.2146,13.4142,504904.61760118,0
+OZK.US,D,20120718,000000,13.3847,13.5942,13.3366,13.427,673493.26303628,0
+OZK.US,D,20120719,000000,13.3847,13.427,13.0179,13.0199,631994.37874231,0
+OZK.US,D,20120720,000000,12.955,13.1399,12.8881,13.0445,502649.12186828,0
+OZK.US,D,20120723,000000,12.8763,12.9413,12.7583,12.8438,267811.13648405,0
+OZK.US,D,20120724,000000,12.9177,12.9413,12.6669,12.6915,466579.49443543,0
+OZK.US,D,20120725,000000,12.7583,12.775,12.5636,12.599,228723.33441853,0
+OZK.US,D,20120726,000000,12.7534,12.7583,12.5558,12.5842,247101.86209244,0
+OZK.US,D,20120727,000000,12.6472,12.8645,12.4339,12.719,464234.51104495,0
+OZK.US,D,20120730,000000,12.719,12.832,12.5842,12.6433,265497.67715476,0
+OZK.US,D,20120731,000000,12.6393,12.7966,12.599,12.6747,423123.06763205,0
+OZK.US,D,20120801,000000,12.7111,12.7622,12.4623,12.4938,420620.46393562,0
+OZK.US,D,20120802,000000,12.4938,12.5558,12.308,12.3472,382282.12100227,0
+OZK.US,D,20120803,000000,12.538,12.832,12.4092,12.8124,390198.72798183,0
+OZK.US,D,20120806,000000,12.8566,12.8566,12.6472,12.6541,395253.76372946,0
+OZK.US,D,20120807,000000,12.7141,12.8036,12.6541,12.6944,398883.09838714,0
+OZK.US,D,20120808,000000,12.6393,12.7928,12.6069,12.6128,364773.04727408,0
+OZK.US,D,20120809,000000,12.5696,12.6787,12.5636,12.5872,240260.12390896,0
+OZK.US,D,20120810,000000,12.5696,12.599,12.4702,12.5696,201237.40377621,0
+OZK.US,D,20120813,000000,12.5194,12.538,12.3246,12.5292,230536.47638956,0
+OZK.US,D,20120814,000000,12.5636,12.5892,12.3915,12.4505,277771.72291497,0
+OZK.US,D,20120815,000000,12.4535,12.7111,12.4171,12.7003,233584.14127302,0
+OZK.US,D,20120816,000000,12.6659,12.7426,12.5676,12.6787,382463.13012782,0
+OZK.US,D,20120817,000000,12.6472,12.7141,12.6226,12.6787,189425.03297666,0
+OZK.US,D,20120820,000000,12.6275,12.8094,12.6275,12.7966,427970.65471895,0
+OZK.US,D,20120821,000000,12.7928,12.9413,12.7888,12.8006,267139.97905225,0
+OZK.US,D,20120822,000000,12.7583,12.9314,12.5636,12.599,157276.5919938,0
+OZK.US,D,20120823,000000,12.542,12.6098,12.366,12.366,189771.79764976,0
+OZK.US,D,20120824,000000,12.3316,12.5656,12.3188,12.4731,184870.31458727,0
+OZK.US,D,20120827,000000,12.5194,12.6875,12.4339,12.6787,235179.66553133,0
+OZK.US,D,20120828,000000,12.658,12.8124,12.599,12.7534,269603.94035109,0
+OZK.US,D,20120829,000000,12.7396,12.9677,12.6915,12.8724,255949.95423491,0
+OZK.US,D,20120830,000000,12.837,12.837,12.6393,12.6659,296675.99057712,0
+OZK.US,D,20120831,000000,12.775,12.775,12.5941,12.6393,365443.18780068,0
+OZK.US,D,20120904,000000,12.7003,12.9579,12.6177,12.9413,622651.0537676,0
+OZK.US,D,20120905,000000,12.9068,13.0366,12.8822,12.9658,1000788.2691759,0
+OZK.US,D,20120906,000000,13.014,13.369,13.014,13.2962,467909.60643661,0
+OZK.US,D,20120907,000000,13.3306,13.3808,13.1693,13.2451,606335.82674384,0
+OZK.US,D,20120910,000000,13.2313,13.2569,13.1241,13.2235,309049.6930469,0
+OZK.US,D,20120911,000000,13.1881,13.3542,13.1212,13.1487,191941.87334589,0
+OZK.US,D,20120912,000000,13.2029,13.3268,13.1133,13.3268,202782.08277454,0
+OZK.US,D,20120913,000000,13.3002,13.6857,13.2029,13.5077,363181.59063657,0
+OZK.US,D,20120914,000000,13.6128,13.7741,13.1861,13.604,435253.72975911,0
+OZK.US,D,20120917,000000,13.5538,13.5538,13.313,13.3621,206485.65151179,0
+OZK.US,D,20120918,000000,13.3887,13.6817,13.3454,13.6345,314326.41412807,0
+OZK.US,D,20120919,000000,13.6463,13.6787,13.4447,13.5077,244576.88648163,0
+OZK.US,D,20120920,000000,13.4497,13.4497,13.2962,13.3454,364111.04198909,0
+OZK.US,D,20120921,000000,13.5381,13.5381,13.2716,13.2775,1442161.7344268,0
+OZK.US,D,20120924,000000,13.2677,13.4939,13.2382,13.427,284549.39607088,0
+OZK.US,D,20120925,000000,13.4713,13.5844,13.3366,13.3621,262276.12148216,0
+OZK.US,D,20120926,000000,13.3985,13.4713,13.3621,13.4349,267102.35355987,0
+OZK.US,D,20120927,000000,13.4889,13.6857,13.4181,13.6424,262669.66379443,0
+OZK.US,D,20120928,000000,13.5774,13.6384,13.3887,13.5726,386902.93822965,0
+OZK.US,D,20121001,000000,13.605,13.7211,13.3887,13.4851,478792.52588365,0
+OZK.US,D,20121002,000000,13.4851,13.5764,13.365,13.4299,250921.35802246,0
+OZK.US,D,20121003,000000,13.4093,13.5421,13.372,13.4024,200953.68722551,0
+OZK.US,D,20121004,000000,13.4663,13.546,13.313,13.4625,209546.53616285,0
+OZK.US,D,20121005,000000,13.5332,13.7545,13.5214,13.5726,233941.07499811,0
+OZK.US,D,20121008,000000,13.5608,13.6365,13.2313,13.4064,389278.42877611,0
+OZK.US,D,20121009,000000,13.4585,13.4585,13.1517,13.2264,301376.12641008,0
+OZK.US,D,20121010,000000,13.2077,13.3041,13.1517,13.2608,203311.89038357,0
+OZK.US,D,20121011,000000,13.3228,13.5224,13.2923,13.4949,395120.5491483,0
+OZK.US,D,20121012,000000,13.3847,13.4585,12.8547,12.8793,954245.53509153,0
+OZK.US,D,20121015,000000,12.8921,13.071,12.7544,12.8262,433551.43045483,0
+OZK.US,D,20121016,000000,12.8714,12.9295,12.6895,12.7288,411847.62277794,0
+OZK.US,D,20121017,000000,12.7573,12.9255,12.5951,12.9088,276184.33389826,0
+OZK.US,D,20121018,000000,12.9323,13.078,12.7514,13.017,478749.81586526,0
+OZK.US,D,20121019,000000,12.9127,12.9757,12.8508,12.9323,344590.52977592,0
+OZK.US,D,20121022,000000,12.8871,13.071,12.8174,12.9403,255491.32998985,0
+OZK.US,D,20121023,000000,12.8636,12.9403,12.6639,12.8871,239633.71030595,0
+OZK.US,D,20121024,000000,12.9639,12.9933,12.8508,12.9205,412790.29389804,0
+OZK.US,D,20121025,000000,13.0356,13.0868,12.894,13.0356,233909.55093692,0
+OZK.US,D,20121026,000000,12.9677,13.0307,12.7701,12.7701,273319.71195074,0
+OZK.US,D,20121031,000000,12.7908,12.9796,12.6148,12.9451,209329.93535532,0
+OZK.US,D,20121101,000000,12.9933,13.1035,12.8793,12.9983,349278.46274647,0
+OZK.US,D,20121102,000000,13.0671,13.0671,12.6482,12.659,205015.20659305,0
+OZK.US,D,20121105,000000,12.6845,12.7161,12.4741,12.6737,111457.89441156,0
+OZK.US,D,20121106,000000,12.7199,12.9677,12.7199,12.9068,155674.96630429,0
+OZK.US,D,20121107,000000,12.6737,12.8074,12.2755,12.2794,622713.08498478,0
+OZK.US,D,20121108,000000,12.3296,12.4171,12.1633,12.2578,355519.20995694,0
+OZK.US,D,20121109,000000,12.5213,12.6639,12.4249,12.5784,650728.82323612,0
+OZK.US,D,20121112,000000,12.6039,12.6925,12.5705,12.6108,178966.1629979,0
+OZK.US,D,20121113,000000,12.5017,12.6177,12.4171,12.4171,250933.56088486,0
+OZK.US,D,20121114,000000,12.4309,12.543,12.3482,12.3551,306491.15956449,0
+OZK.US,D,20121115,000000,12.3787,12.3974,12.2214,12.3482,246986.95180487,0
+OZK.US,D,20121116,000000,12.3168,12.4899,12.1987,12.4427,494195.58894329,0
+OZK.US,D,20121119,000000,12.6639,12.7161,12.5252,12.6482,409665.34421941,0
+OZK.US,D,20121120,000000,12.5852,12.9255,12.5568,12.8468,715842.2800772,0
+OZK.US,D,20121121,000000,12.8921,12.8979,12.6374,12.7544,129348.30758963,0
+OZK.US,D,20121123,000000,12.7996,12.8508,12.7161,12.8174,223342.88900698,0
+OZK.US,D,20121126,000000,12.8016,12.8262,12.7416,12.8174,237405.67101344,0
+OZK.US,D,20121127,000000,12.8124,12.8174,12.6108,12.6108,182099.24791813,0
+OZK.US,D,20121128,000000,12.5518,12.5951,12.3699,12.5754,231621.51423763,0
+OZK.US,D,20121129,000000,12.6374,12.7455,12.5912,12.6315,180361.35693187,0
+OZK.US,D,20121130,000000,12.659,12.6609,12.5066,12.5676,400515.23123264,0
+OZK.US,D,20121203,000000,12.6925,12.8301,12.6236,12.8074,296883.43923786,0
+OZK.US,D,20121204,000000,12.7819,12.8793,12.7062,12.8016,268307.38622149,0
+OZK.US,D,20121205,000000,12.8174,12.8921,12.7121,12.7819,191310.37521688,0
+OZK.US,D,20121206,000000,12.7485,12.9451,12.7416,12.8921,247222.87381121,0
+OZK.US,D,20121207,000000,12.9088,12.9088,12.7868,12.8429,107261.12665245,0
+OZK.US,D,20121210,000000,12.8665,12.9451,12.7996,12.8832,208547.93525675,0
+OZK.US,D,20121211,000000,12.9295,13.135,12.8793,13.0986,314309.12673967,0
+OZK.US,D,20121212,000000,13.1438,13.1929,12.8202,12.8636,161116.42602781,0
+OZK.US,D,20121213,000000,12.84,12.8793,12.7544,12.7868,129933.02807945,0
+OZK.US,D,20121214,000000,12.7731,12.8744,12.7455,12.8547,173376.23511522,0
+OZK.US,D,20121217,000000,12.8793,13.071,12.8793,13.017,239710.99510112,0
+OZK.US,D,20121218,000000,13.013,13.0907,12.9068,13.0808,242130.21257118,0
+OZK.US,D,20121219,000000,13.0484,13.1035,12.9609,13.0307,383190.21734559,0
+OZK.US,D,20121220,000000,13.0307,13.3316,13.0307,13.3041,444255.37458673,0
+OZK.US,D,20121221,000000,13.1881,13.3376,13.0101,13.1929,1251696.4074309,0
+OZK.US,D,20121224,000000,13.2402,13.3316,13.1172,13.2382,160439.16716483,0
+OZK.US,D,20121226,000000,13.314,13.3178,13.1281,13.2264,277082.26118957,0
+OZK.US,D,20121227,000000,13.2343,13.4585,13.1084,13.4417,577827.90637585,0
+OZK.US,D,20121228,000000,13.4113,13.4113,13.1811,13.1811,491034.03067747,0
+OZK.US,D,20121231,000000,13.2343,13.3228,13.1281,13.2343,256529.59019873,0
+OZK.US,D,20130102,000000,13.5086,13.6178,13.3847,13.5922,992980.47105276,0
+OZK.US,D,20130103,000000,13.6178,13.6404,13.5155,13.6404,336712.56519396,0
+OZK.US,D,20130104,000000,13.7259,13.7299,13.5952,13.6925,274583.72511395,0
+OZK.US,D,20130107,000000,13.5746,13.6797,13.5303,13.6443,225175.35217682,0
+OZK.US,D,20130108,000000,13.6679,13.7387,13.5864,13.6266,554261.12837313,0
+OZK.US,D,20130109,000000,13.6306,13.7093,13.4585,13.4791,318795.71248069,0
+OZK.US,D,20130110,000000,13.4309,13.5578,13.3818,13.5391,487988.3996044,0
+OZK.US,D,20130111,000000,13.548,13.604,13.2137,13.5254,481521.89943961,0
+OZK.US,D,20130114,000000,13.5578,13.6443,13.4417,13.6365,401903.30683021,0
+OZK.US,D,20130115,000000,13.5558,13.6876,13.4752,13.6876,373180.81946508,0
+OZK.US,D,20130116,000000,13.7013,13.8046,13.4743,13.7093,401444.68258515,0
+OZK.US,D,20130117,000000,13.782,14.1036,12.9451,14.0446,385112.168173,0
+OZK.US,D,20130118,000000,14.076,14.1606,14.0328,14.138,616961.46917535,0
+OZK.US,D,20130122,000000,14.1675,14.2904,14.1134,14.2245,333326.270879,0
+OZK.US,D,20130123,000000,14.2589,14.2589,14.08,14.1134,204318.62653127,0
+OZK.US,D,20130124,000000,14.1036,14.553,14.1036,14.4959,579962.39038999,0
+OZK.US,D,20130125,000000,14.5412,14.7625,14.4911,14.7005,442765.60846918,0
+OZK.US,D,20130128,000000,14.7545,14.7693,14.4576,14.5628,417696.86148653,0
+OZK.US,D,20130129,000000,14.5726,14.7507,14.5137,14.6907,308618.52524223,0
+OZK.US,D,20130130,000000,14.6484,14.6946,14.4497,14.5392,210271.58957022,0
+OZK.US,D,20130131,000000,14.4763,14.5353,14.3612,14.4222,669618.85422548,0
+OZK.US,D,20130201,000000,14.5274,14.7349,14.4497,14.6946,404983.51268006,0
+OZK.US,D,20130204,000000,14.5854,14.7064,14.5274,14.5854,342565.87152335,0
+OZK.US,D,20130205,000000,14.6278,14.9631,14.5982,14.9237,448307.74180747,0
+OZK.US,D,20130206,000000,14.8864,15.0673,14.8224,15.0496,504434.80739892,0
+OZK.US,D,20130207,000000,15.0496,15.0496,14.8568,14.9306,289276.98834421,0
+OZK.US,D,20130208,000000,14.9306,14.9591,14.8804,14.9276,216796.05333141,0
+OZK.US,D,20130211,000000,14.9306,14.9522,14.7909,14.9335,220972.48298652,0
+OZK.US,D,20130212,000000,14.9434,15.084,14.9001,15.0447,213088.41697335,0
+OZK.US,D,20130213,000000,15.0978,15.1184,14.9807,15.087,187541.72454685,0
+OZK.US,D,20130214,000000,15.0023,15.138,14.967,15.0063,386658.88098172,0
+OZK.US,D,20130215,000000,15.0594,15.2875,15.0594,15.2167,311934.65309841,0
+OZK.US,D,20130219,000000,15.2837,15.3878,15.1863,15.3652,928882.90250616,0
+OZK.US,D,20130220,000000,15.3446,15.4881,15.2049,15.2217,364698.8131945,0
+OZK.US,D,20130221,000000,15.2167,15.4016,15.1184,15.1627,270773.38133073,0
+OZK.US,D,20130222,000000,15.2709,15.3446,15.2305,15.3446,211889.48574293,0
+OZK.US,D,20130225,000000,15.4695,15.4695,14.9198,14.9306,320230.56571745,0
+OZK.US,D,20130226,000000,15.025,15.323,14.9119,15.2709,309838.81148185,0
+OZK.US,D,20130227,000000,15.2256,15.4597,15.2256,15.3141,357925.20765939,0
+OZK.US,D,20130228,000000,15.318,15.4272,15.2256,15.2443,196518.96364967,0
+OZK.US,D,20130301,000000,15.141,15.3859,14.9827,15.3652,478079.67533867,0
+OZK.US,D,20130304,000000,15.3053,15.6101,15.3053,15.5865,458433.06688074,0
+OZK.US,D,20130305,000000,15.6829,15.9917,15.6622,15.9681,572236.96158798,0
+OZK.US,D,20130306,000000,16.0644,16.2237,16.0211,16.2198,372045.95326224,0
+OZK.US,D,20130307,000000,16.2827,16.4174,16.145,16.4076,379263.94636961,0
+OZK.US,D,20130308,000000,16.5738,16.5738,16.3584,16.5611,426400.55309064,0
+OZK.US,D,20130311,000000,16.5021,16.6122,16.4981,16.5797,243872.17117824,0
+OZK.US,D,20130312,000000,16.5139,16.6397,16.3762,16.4282,295300.11784195,0
+OZK.US,D,20130313,000000,16.4568,16.6987,16.4568,16.6544,188360.33323259,0
+OZK.US,D,20130314,000000,16.6397,16.8501,16.6397,16.8423,371827.3186443,0
+OZK.US,D,20130315,000000,16.8786,16.9082,16.6486,16.8127,714745.03936674,0
+OZK.US,D,20130318,000000,16.6496,16.8452,16.5394,16.6987,516409.88303043,0
+OZK.US,D,20130319,000000,16.6987,16.9406,16.6987,16.8826,390705.14677127,0
+OZK.US,D,20130320,000000,16.9593,17.0685,16.92,17.0497,173585.71758636,0
+OZK.US,D,20130321,000000,16.9839,17.0773,16.8974,17.0271,243519.30507395,0
+OZK.US,D,20130322,000000,17.0931,17.2819,16.9937,17.2346,299753.14571138,0
+OZK.US,D,20130325,000000,17.3173,17.4608,17.0803,17.452,289476.30176335,0
+OZK.US,D,20130326,000000,17.4805,17.6664,17.4274,17.6457,463534.88026756,0
+OZK.US,D,20130327,000000,17.4893,17.7647,17.39,17.7018,273008.53895964,0
+OZK.US,D,20130328,000000,17.7362,17.749,17.5916,17.6142,298107.79309828,0
+OZK.US,D,20130401,000000,17.5759,17.7617,17.4136,17.6762,371955.44869947,0
+OZK.US,D,20130402,000000,17.7893,17.9328,17.5425,17.6182,691067.41869725,0
+OZK.US,D,20130403,000000,17.2641,17.3723,16.5531,16.6662,1168024.4306955,0
+OZK.US,D,20130404,000000,16.5611,16.7783,16.4843,16.7567,371738.84789193,0
+OZK.US,D,20130405,000000,16.4843,16.6358,16.444,16.6014,504997.15597435,0
+OZK.US,D,20130408,000000,16.679,16.679,16.3722,16.5345,465859.52555405,0
+OZK.US,D,20130409,000000,16.5846,16.6997,16.444,16.4951,215988.63060286,0
+OZK.US,D,20130410,000000,16.505,16.8954,16.505,16.8511,449004.32186925,0
+OZK.US,D,20130411,000000,16.8147,16.9258,16.3496,16.3683,728772.2296912,0
+OZK.US,D,20130412,000000,16.1658,16.4558,15.9533,16.0861,743922.08335612,0
+OZK.US,D,20130415,000000,16.0527,16.1382,15.7577,15.8255,535742.26778165,0
+OZK.US,D,20130416,000000,15.9681,16.1785,15.908,16.1658,373083.19656591,0
+OZK.US,D,20130417,000000,16.0615,16.1382,15.7389,16.0191,669647.32757108,0
+OZK.US,D,20130418,000000,16.0959,16.2719,15.8816,15.9022,429752.2726288,0
+OZK.US,D,20130419,000000,15.8982,16.211,15.7271,16.1096,414861.72978981,0
+OZK.US,D,20130422,000000,16.1804,16.2444,15.9326,16.1136,315524.3284533,0
+OZK.US,D,20130423,000000,16.2031,16.387,16.147,16.3349,387169.36739196,0
+OZK.US,D,20130424,000000,16.1884,16.5611,16.1884,16.4647,287665.19360271,0
+OZK.US,D,20130425,000000,16.62,16.8147,16.5748,16.6053,350767.21195881,0
+OZK.US,D,20130426,000000,16.623,16.7016,16.3181,16.3299,243842.68092745,0
+OZK.US,D,20130429,000000,16.3349,16.4607,16.2817,16.3584,367470.89676885,0
+OZK.US,D,20130430,000000,16.3053,16.3535,16.2001,16.3221,233922.77070451,0
+OZK.US,D,20130501,000000,16.211,16.3378,15.7517,15.8097,685578.16442935,0
+OZK.US,D,20130502,000000,15.9927,16.2857,15.8766,16.1224,273187.51427478,0
+OZK.US,D,20130503,000000,16.3644,16.5267,16.2523,16.3762,170539.0696081,0
+OZK.US,D,20130506,000000,16.3535,16.68,16.3349,16.6053,182406.35328844,0
+OZK.US,D,20130507,000000,16.6722,16.8236,16.5267,16.8177,247566.5877687,0
+OZK.US,D,20130508,000000,16.8236,16.8236,16.4981,16.6515,214294.46654018,0
+OZK.US,D,20130509,000000,16.5964,16.7341,16.4883,16.6594,146099.78694406,0
+OZK.US,D,20130510,000000,16.6682,16.7547,16.6544,16.6908,193883.14537209,0
+OZK.US,D,20130513,000000,16.62,16.8974,16.5846,16.8934,207977.45143974,0
+OZK.US,D,20130514,000000,16.7627,17.1462,16.7547,17.1462,516617.33169116,0
+OZK.US,D,20130515,000000,17.0822,17.3822,17.0439,17.3645,353269.81565524,0
+OZK.US,D,20130516,000000,17.4402,17.5719,17.3822,17.5061,275107.43129179,0
+OZK.US,D,20130517,000000,17.5317,17.7146,17.4736,17.692,321394.92217109,0
+OZK.US,D,20130520,000000,17.6231,17.8149,17.5808,17.7549,143782.25999397,0
+OZK.US,D,20130521,000000,17.7244,17.927,17.626,17.8149,436431.30598033,0
+OZK.US,D,20130522,000000,17.7961,18.224,17.6722,17.8237,449943.94227377,0
+OZK.US,D,20130523,000000,17.1836,17.5975,16.2178,17.5355,336198.01116291,0
+OZK.US,D,20130524,000000,17.4893,17.5503,17.1924,17.4205,354331.46468371,0
+OZK.US,D,20130528,000000,17.6722,17.9299,17.5926,17.7627,549502.0120386,0
+OZK.US,D,20130529,000000,17.6182,17.7096,17.5179,17.5926,370420.93875314,0
+OZK.US,D,20130530,000000,17.6063,17.8325,17.6063,17.7499,378052.81227678,0
+OZK.US,D,20130531,000000,17.6772,17.6772,17.3988,17.4048,235571.17403321,0
+OZK.US,D,20130603,000000,17.4687,17.5139,17.1206,17.4126,517415.60227292,0
+OZK.US,D,20130604,000000,17.4402,17.6349,17.1462,17.2671,234732.22724346,0
+OZK.US,D,20130605,000000,17.2494,17.2701,16.9967,17.0213,192007.97218387,0
+OZK.US,D,20130606,000000,16.975,17.2337,16.8934,17.153,276870.74490805,0
+OZK.US,D,20130607,000000,17.2966,17.4008,17.1383,17.3497,262707.28928682,0
+OZK.US,D,20130610,000000,17.5877,17.6486,17.4578,17.5877,406795.63774589,0
+OZK.US,D,20130611,000000,17.452,17.8345,17.3585,17.7745,385807.73132958,0
+OZK.US,D,20130612,000000,17.9299,17.9299,17.3988,17.4352,227696.26016684,0
+OZK.US,D,20130613,000000,17.395,17.5975,17.3055,17.5061,275997.22334152,0
+OZK.US,D,20130614,000000,17.5228,17.5503,17.096,17.1658,130441.4806793,0
+OZK.US,D,20130617,000000,17.3409,17.5061,17.1924,17.3457,212932.8304778,0
+OZK.US,D,20130618,000000,17.3211,17.6428,17.2179,17.3251,290949.7973977,0
+OZK.US,D,20130619,000000,17.3163,17.3251,17.0999,17.2455,262092.06164101,0
+OZK.US,D,20130620,000000,17.0301,17.4048,17.0301,17.3251,430093.9527759,0
+OZK.US,D,20130621,000000,17.3871,17.5837,17.3645,17.5208,1110810.2934456,0
+OZK.US,D,20130624,000000,17.3871,17.5837,17.3113,17.3369,337358.29999575,0
+OZK.US,D,20130625,000000,17.4432,17.5385,17.3133,17.4578,543669.0438132,0
+OZK.US,D,20130626,000000,17.626,17.6457,17.3163,17.3409,768595.2542161,0
+OZK.US,D,20130627,000000,17.4608,17.4608,17.2701,17.3055,1210728.3476511,0
+OZK.US,D,20130628,000000,17.3782,17.4933,17.2612,17.3585,1053634.7985932,0
+OZK.US,D,20130701,000000,17.3822,17.4844,17.2366,17.4432,825097.55782623,0
+OZK.US,D,20130702,000000,17.4844,17.8483,17.455,17.6526,795660.18610573,0
+OZK.US,D,20130703,000000,17.6231,17.8532,17.6231,17.7775,272032.30996794,0
+OZK.US,D,20130705,000000,18.0971,18.5877,17.9024,18.4472,602465.48555383,0
+OZK.US,D,20130708,000000,18.5504,18.6822,18.3507,18.4383,397689.25168271,0
+OZK.US,D,20130709,000000,18.4786,18.5877,18.2406,18.5465,861565.81209737,0
+OZK.US,D,20130710,000000,18.6212,18.6979,18.3281,18.4009,337672.52370246,0
+OZK.US,D,20130711,000000,18.4776,18.5278,17.8955,18.1305,695684.16830383,0
+OZK.US,D,20130712,000000,17.923,18.1394,17.6152,17.9526,783061.74758683,0
+OZK.US,D,20130715,000000,18.0145,18.3773,17.984,18.3753,414708.17710465,0
+OZK.US,D,20130716,000000,18.3409,18.3862,17.9889,18.3753,365551.99665704,0
+OZK.US,D,20130717,000000,18.2859,18.5681,18.2692,18.28,354657.89125281,0
+OZK.US,D,20130718,000000,18.3301,18.7864,18.2446,18.7146,427839.47394819,0
+OZK.US,D,20130719,000000,18.7146,18.7186,18.5297,18.6802,291467.40214434,0
+OZK.US,D,20130722,000000,18.5789,18.9152,18.5749,18.8327,264353.65880511,0
+OZK.US,D,20130723,000000,18.9604,19.0745,18.7864,18.987,216418.78150233,0
+OZK.US,D,20130724,000000,19.0136,19.2742,18.9664,19.1768,341737.0937856,0
+OZK.US,D,20130725,000000,19.1768,19.3469,18.931,19.0175,359030.58361146,0
+OZK.US,D,20130726,000000,18.8611,19.1325,18.8237,19.0933,246535.44589622,0
+OZK.US,D,20130729,000000,19.0214,19.0824,18.8327,18.9123,243084.06964848,0
+OZK.US,D,20130730,000000,18.93,19.2309,18.93,19.0617,380356.10255406,0
+OZK.US,D,20130731,000000,19.0795,19.4502,19.0175,19.1325,494744.71775112,0
+OZK.US,D,20130801,000000,19.2938,19.4698,19.0372,19.2644,316304.29474146,0
+OZK.US,D,20130802,000000,19.1483,19.3056,18.9084,19.164,224233.69796191,0
+OZK.US,D,20130805,000000,19.1227,19.2692,18.99,19.2427,213374.16733446,0
+OZK.US,D,20130806,000000,19.2309,19.2742,18.9408,19.1051,238134.79204161,0
+OZK.US,D,20130807,000000,19.1287,19.1287,18.8563,18.9034,207597.12889505,0
+OZK.US,D,20130808,000000,19.0342,19.222,18.7864,19.0047,339530.40950228,0
+OZK.US,D,20130809,000000,19.0175,19.1463,18.7726,19.0018,184293.72933905,0
+OZK.US,D,20130812,000000,18.8926,19.167,18.8837,19.1483,184603.88542495,0
+OZK.US,D,20130813,000000,19.2182,19.3391,18.9084,19.3351,201682.80825367,0
+OZK.US,D,20130814,000000,19.3056,19.4099,19.1227,19.1916,272726.85621932,0
+OZK.US,D,20130815,000000,19.0303,19.1031,18.6546,18.9792,381130.98431623,0
+OZK.US,D,20130816,000000,18.9005,19.2427,18.8297,18.987,219603.72858774,0
+OZK.US,D,20130819,000000,19.1197,19.1197,18.7471,18.8611,164281.03500924,0
+OZK.US,D,20130820,000000,18.8956,19.3056,18.7726,19.2044,146342.82728678,0
+OZK.US,D,20130821,000000,19.0961,19.2997,18.9084,18.9939,169792.66119154,0
+OZK.US,D,20130822,000000,18.9211,19.4207,18.9211,19.3391,94214.232940487,0
+OZK.US,D,20130823,000000,19.3253,19.5348,19.045,19.3499,116874.94841028,0
+OZK.US,D,20130826,000000,19.4059,19.5042,19.2044,19.3519,164962.36149303,0
+OZK.US,D,20130827,000000,19.1355,19.1355,18.6546,18.6979,339269.06486596,0
+OZK.US,D,20130828,000000,18.7559,18.8445,18.6448,18.6635,207204.60348797,0
+OZK.US,D,20130829,000000,18.6772,18.8661,18.6045,18.7835,176793.03658617,0
+OZK.US,D,20130830,000000,18.8307,18.8337,18.2328,18.2524,335976.32582938,0
+OZK.US,D,20130903,000000,18.3193,18.6045,18.0381,18.277,185030.98560882,0
+OZK.US,D,20130904,000000,18.2396,18.5111,18.1678,18.2987,330428.09105989,0
+OZK.US,D,20130905,000000,18.3281,18.6085,18.2396,18.4206,141373.21157592,0
+OZK.US,D,20130906,000000,18.451,18.8237,18.2102,18.5789,313216.97055522,0
+OZK.US,D,20130909,000000,18.5337,18.8011,18.4098,18.7638,150075.88627482,0
+OZK.US,D,20130910,000000,18.8799,19.0175,18.7766,18.8926,380669.30935557,0
+OZK.US,D,20130911,000000,18.9005,19.1965,18.7559,19.0657,362797.2004711,0
+OZK.US,D,20130912,000000,19.1011,19.1011,18.8445,18.9506,247364.22363396,0
+OZK.US,D,20130913,000000,19.0136,19.0136,18.6635,18.7098,288551.93493684,0
+OZK.US,D,20130916,000000,18.7785,18.9133,18.5307,18.6123,368595.5939197,0
+OZK.US,D,20130917,000000,18.5749,18.9457,18.5248,18.9231,385958.23329913,0
+OZK.US,D,20130918,000000,18.9506,19.1325,18.6507,18.7264,240466.5556645,0
+OZK.US,D,20130919,000000,18.7402,18.9084,18.2603,18.7766,283932.13461466,0
+OZK.US,D,20130920,000000,18.8071,19.2742,18.7186,19.2044,846219.69572891,0
+OZK.US,D,20130923,000000,19.2398,19.3607,18.9123,19.2309,223889.98400442,0
+OZK.US,D,20130924,000000,19.2082,19.5927,19.1404,19.3853,208199.13677326,0
+OZK.US,D,20130925,000000,19.3549,19.4866,19.0136,19.2545,406863.77039428,0
+OZK.US,D,20130926,000000,19.3351,19.4453,18.9457,19.0529,343829.88468656,0
+OZK.US,D,20130927,000000,18.9084,19.1483,18.9084,18.9939,317448.31309111,0
+OZK.US,D,20130930,000000,18.8543,19.3213,18.695,19.284,580046.79352156,0
+OZK.US,D,20131001,000000,19.1709,19.5682,19.0961,19.5416,298717.93621809,0
+OZK.US,D,20131002,000000,19.466,19.466,19.1798,19.222,214799.86842442,0
+OZK.US,D,20131003,000000,19.1513,19.2466,19.0018,19.045,231510.67157086,0
+OZK.US,D,20131004,000000,18.9978,19.166,18.6596,19.0578,380608.29504358,0
+OZK.US,D,20131007,000000,18.9408,18.9408,18.5829,18.6123,280236.701119,0
+OZK.US,D,20131008,000000,18.5376,18.8149,18.4628,18.4865,272488.9004026,0
+OZK.US,D,20131009,000000,18.5829,18.6183,18.2593,18.3261,605408.40920172,0
+OZK.US,D,20131010,000000,18.5012,18.6281,18.4206,18.4924,598447.69310987,0
+OZK.US,D,20131011,000000,18.3999,19.4325,18.3016,19.0362,868207.21995652,0
+OZK.US,D,20131014,000000,18.929,19.7757,18.7078,19.6793,604910.12565388,0
+OZK.US,D,20131015,000000,19.6882,19.8465,19.4099,19.5122,320476.65677577,0
+OZK.US,D,20131016,000000,19.6606,19.7894,19.4325,19.6253,420179.12707896,0
+OZK.US,D,20131017,000000,19.5937,19.7442,19.3775,19.6931,517392.21345332,0
+OZK.US,D,20131018,000000,19.9763,19.99,19.5348,19.702,583277.50134096,0
+OZK.US,D,20131021,000000,19.6636,19.7894,19.5426,19.6636,307303.66681904,0
+OZK.US,D,20131022,000000,19.6567,19.8357,19.5584,19.7284,595462.0594436,0
+OZK.US,D,20131023,000000,19.5692,20.051,19.5692,19.8121,275479.61859487,0
+OZK.US,D,20131024,000000,19.7846,19.8671,19.6636,19.8377,312281.4177715,0
+OZK.US,D,20131025,000000,19.9133,20.0619,19.8514,20.0422,326197.76542921,0
+OZK.US,D,20131028,000000,19.8887,20.3775,19.8357,20.3234,360757.28864052,0
+OZK.US,D,20131029,000000,20.3775,20.5102,20.0874,20.289,171550.89028179,0
+OZK.US,D,20131030,000000,20.2369,20.4355,20.0874,20.1966,401035.88669488,0
+OZK.US,D,20131031,000000,20.171,20.2782,19.8759,19.9025,294787.59762131,0
+OZK.US,D,20131101,000000,19.8671,20.0028,19.6095,19.8465,519629.40489263,0
+OZK.US,D,20131104,000000,19.8425,20.1582,19.7118,20.1129,346090.46494545,0
+OZK.US,D,20131105,000000,20.0343,20.2398,19.9458,20.0372,272246.87696508,0
+OZK.US,D,20131106,000000,20.1297,20.2458,19.9714,20.0461,148874.921234,0
+OZK.US,D,20131107,000000,20.0874,20.0874,19.7757,19.8042,318741.8165051,0
+OZK.US,D,20131108,000000,19.8081,21.0128,19.7708,20.6549,460788.21932321,0
+OZK.US,D,20131111,000000,20.6568,20.6568,20.3372,20.464,309289.68267403,0
+OZK.US,D,20131112,000000,20.3863,20.3863,20.1129,20.2438,186965.13929863,0
+OZK.US,D,20131113,000000,20.1966,20.4306,19.8839,20.4287,183487.3235157,0
+OZK.US,D,20131114,000000,20.464,20.7178,20.2812,20.585,465180.23288065,0
+OZK.US,D,20131115,000000,20.6361,20.7896,20.3165,20.5201,388712.01257988,0
+OZK.US,D,20131118,000000,20.6705,20.8839,20.469,20.6469,216059.81396684,0
+OZK.US,D,20131119,000000,20.6549,20.764,20.4237,20.5732,265286.16087322,0
+OZK.US,D,20131120,000000,20.6185,20.761,20.3323,20.6509,306557.25840247,0
+OZK.US,D,20131121,000000,20.7306,21.0914,20.585,21.0885,295187.24136478,0
+OZK.US,D,20131122,000000,21.1543,21.5576,20.8633,21.53,373439.1133858,0
+OZK.US,D,20131125,000000,21.535,21.9125,21.4563,21.8152,377322.6743434,0
+OZK.US,D,20131126,000000,21.8565,22.2754,21.7139,22.2577,450263.25050646,0
+OZK.US,D,20131127,000000,22.3767,22.5842,22.0935,22.5183,350891.27439317,0
+OZK.US,D,20131129,000000,22.6255,22.6442,22.4111,22.5842,299913.81673292,0
+OZK.US,D,20131202,000000,22.535,22.6973,22.4259,22.5812,490580.49095841,0
+OZK.US,D,20131203,000000,22.4928,22.657,21.9775,22.2538,573337.25301403,0
+OZK.US,D,20131204,000000,22.1811,22.3442,21.7749,22.123,423160.69312443,0
+OZK.US,D,20131205,000000,22.061,22.2145,21.888,22.1584,175284.96617504,0
+OZK.US,D,20131206,000000,22.3226,22.7268,22.2784,22.3993,269510.38507271,0
+OZK.US,D,20131209,000000,22.363,22.5734,22.2666,22.4337,338876.53945888,0
+OZK.US,D,20131210,000000,22.125,22.5812,22.0364,22.2322,345594.21520801,0
+OZK.US,D,20131211,000000,22.2056,22.3521,21.7218,21.824,494290.16112686,0
+OZK.US,D,20131212,000000,21.7306,21.9932,21.7306,21.7956,563636.99431423,0
+OZK.US,D,20131213,000000,21.7828,21.9037,21.5625,21.766,292388.71825524,0
+OZK.US,D,20131216,000000,21.7956,21.9932,21.6185,21.8801,422169.21055475,0
+OZK.US,D,20131217,000000,21.8103,21.8486,21.535,21.7011,349068.98027534,0
+OZK.US,D,20131218,000000,21.7956,22.0316,21.6451,21.9902,453812.24965337,0
+OZK.US,D,20131219,000000,21.9224,22.123,21.828,21.9037,330789.09240578,0
+OZK.US,D,20131220,000000,22.003,22.538,21.8949,22.3442,1025339.411412,0
+OZK.US,D,20131223,000000,22.4888,23.1781,22.4888,23.1781,489051.06553808,0
+OZK.US,D,20131224,000000,23.132,23.364,22.9019,23.0788,217563.81675717,0
+OZK.US,D,20131226,000000,23.1634,23.2333,22.9539,23.1054,422666.47719739,0
+OZK.US,D,20131227,000000,23.1949,23.2411,22.83,22.9353,307940.24947405,0
+OZK.US,D,20131230,000000,23.0012,23.0012,22.7357,22.8182,206862.92334088,0
+OZK.US,D,20131231,000000,22.8016,22.9303,22.7347,22.7602,343602.09792182,0
+OZK.US,D,20140102,000000,22.7357,22.7415,22.3973,22.6521,406557.68192917,0
+OZK.US,D,20140103,000000,22.6973,22.83,22.5636,22.7691,486633.88187842,0
+OZK.US,D,20140106,000000,22.8104,22.9235,22.6521,22.7179,443093.05194348,0
+OZK.US,D,20140107,000000,22.7357,23.1909,22.6835,22.8832,461548.86441257,0
+OZK.US,D,20140108,000000,22.8596,23.248,22.6895,22.777,1093459.8569285,0
+OZK.US,D,20140109,000000,22.8016,23.1555,22.5556,23.0886,428384.53513523,0
+OZK.US,D,20140110,000000,23.1132,23.1132,22.6913,22.9235,309727.96881509,0
+OZK.US,D,20140113,000000,22.8134,22.8134,22.5468,22.6403,533054.58733888,0
+OZK.US,D,20140114,000000,22.714,22.9185,22.3344,22.8684,285908.99832285,0
+OZK.US,D,20140115,000000,23.0159,23.132,22.7602,22.9943,290264.4032931,0
+OZK.US,D,20140116,000000,22.8507,23.1565,22.7602,22.8408,328157.341749,0
+OZK.US,D,20140117,000000,22.8684,23.4083,22.6687,23.3178,720704.1038369,0
+OZK.US,D,20140121,000000,23.5371,24.1802,23.5371,24.0032,550532.13700588,0
+OZK.US,D,20140122,000000,24.0858,24.2874,23.9127,24.2421,368515.25840892,0
+OZK.US,D,20140123,000000,23.9934,24.1625,23.8704,24.1399,423012.22496528,0
+OZK.US,D,20140124,000000,24.2039,24.2039,23.8184,24.0888,588205.42393863,0
+OZK.US,D,20140127,000000,24.1576,24.1861,23.7337,23.7544,423507.45779754,0
+OZK.US,D,20140128,000000,23.7377,23.9334,23.5597,23.8322,377937.90198921,0
+OZK.US,D,20140129,000000,23.6738,23.9236,23.2893,23.4613,439879.63151248,0
+OZK.US,D,20140130,000000,23.7091,26.145,23.4486,25.1567,1808567.9314516,0
+OZK.US,D,20140131,000000,24.7387,25.7831,24.371,25.5982,1148921.8665194,0
+OZK.US,D,20140203,000000,25.6346,25.733,24.5077,24.6188,682205.089882,0
+OZK.US,D,20140204,000000,24.6837,25.3013,24.4369,24.6356,464253.83224374,0
+OZK.US,D,20140205,000000,24.5362,24.5362,23.841,23.957,610293.62178101,0
+OZK.US,D,20140206,000000,23.9963,24.311,23.7259,24.1724,438023.77952305,0
+OZK.US,D,20140207,000000,24.2874,24.5273,23.9679,24.2117,479420.97329705,0
+OZK.US,D,20140210,000000,24.2835,24.2874,23.779,24.1901,325827.61193652,0
+OZK.US,D,20140211,000000,24.1773,24.907,24.134,24.841,562456.3673774,0
+OZK.US,D,20140212,000000,24.9207,25.3947,24.9207,25.0456,392833.52935421,0
+OZK.US,D,20140213,000000,24.841,25.0918,24.6512,24.9325,462023.75914083,0
+OZK.US,D,20140214,000000,24.9404,25.0417,24.6394,25.0171,353495.56860957,0
+OZK.US,D,20140218,000000,25.1046,25.6622,24.9246,25.5157,450193.08404769,0
+OZK.US,D,20140219,000000,25.3858,25.4104,24.2982,24.368,520378.86402479,0
+OZK.US,D,20140220,000000,24.43,24.7152,24.1399,24.1773,497416.12771069,0
+OZK.US,D,20140221,000000,24.3326,24.3651,23.9088,24.2421,758393.66125285,0
+OZK.US,D,20140224,000000,24.2157,24.7387,24.2157,24.4909,443618.79193172,0
+OZK.US,D,20140225,000000,24.5117,24.7093,24.3808,24.4074,356927.6236585,0
+OZK.US,D,20140226,000000,24.5795,24.6266,24.2293,24.5686,315095.19445903,0
+OZK.US,D,20140227,000000,24.5313,25.4084,24.2874,25.3652,817083.32794751,0
+OZK.US,D,20140228,000000,25.4104,25.9168,25.4104,25.6071,758252.31143009,0
+OZK.US,D,20140303,000000,25.4557,25.4557,25.1144,25.4036,447566.41791689,0
+OZK.US,D,20140304,000000,25.6346,27.3467,25.6346,26.5521,1567129.2144161,0
+OZK.US,D,20140305,000000,26.5167,26.6524,26.4116,26.5217,413938.37986849,0
+OZK.US,D,20140306,000000,26.2885,27.0979,26.2119,26.9248,417987.69637364,0
+OZK.US,D,20140307,000000,26.9288,27.4126,26.6564,26.8255,401919.5773134,0
+OZK.US,D,20140310,000000,26.8383,27.0339,26.5846,26.8766,248417.73742083,0
+OZK.US,D,20140311,000000,26.8501,27.1186,26.5757,27.0094,531287.20610183,0
+OZK.US,D,20140312,000000,26.9002,27.2277,26.7282,27.207,280467.53859933,0
+OZK.US,D,20140313,000000,27.2907,27.5601,27.1353,27.2592,565415.56150848,0
+OZK.US,D,20140314,000000,27.1992,27.9013,27.1884,27.5905,339886.32632217,0
+OZK.US,D,20140317,000000,27.7017,27.9948,27.6181,27.8147,557606.74648009,0
+OZK.US,D,20140318,000000,27.8836,28.219,27.6663,27.9908,361921.64509416,0
+OZK.US,D,20140319,000000,27.9908,28.1678,27.7361,27.9908,308682.59026981,0
+OZK.US,D,20140320,000000,27.9013,28.4608,27.9013,28.2603,677846.63419613,0
+OZK.US,D,20140321,000000,28.2642,28.4117,27.4284,27.4558,1516242.2613187,0
+OZK.US,D,20140324,000000,27.4824,27.622,26.8973,26.977,566440.60194977,0
+OZK.US,D,20140325,000000,27.0339,27.3349,26.8796,27.1097,469965.78875038,0
+OZK.US,D,20140326,000000,27.3467,27.6417,27.209,27.2238,713027.48648447,0
+OZK.US,D,20140327,000000,27.2907,27.4618,26.5816,26.7547,452495.35741978,0
+OZK.US,D,20140328,000000,26.6888,27.0045,26.5925,26.617,618538.68914007,0
+OZK.US,D,20140331,000000,26.854,27.744,26.7232,27.4824,525091.20272014,0
+OZK.US,D,20140401,000000,27.5561,27.9869,27.15,27.8925,475269.96627194,0
+OZK.US,D,20140402,000000,28.1373,28.1373,27.7263,27.8974,396169.99531438,0
+OZK.US,D,20140403,000000,27.9642,28.0617,27.3958,27.679,776280.00681012,0
+OZK.US,D,20140404,000000,27.7096,27.8443,26.7734,26.9986,717843.54951018,0
+OZK.US,D,20140407,000000,26.8678,27.2739,26.4833,26.7282,807938.29948674,0
+OZK.US,D,20140408,000000,26.6976,26.9464,26.3918,26.4302,714151.16673012,0
+OZK.US,D,20140409,000000,26.5177,26.7331,26.3771,26.6033,552135.79650579,0
+OZK.US,D,20140410,000000,26.5531,26.5895,25.5285,25.6444,690545.74632982,0
+OZK.US,D,20140411,000000,26.0359,26.1204,25.2954,25.3583,635901.3285195,0
+OZK.US,D,20140414,000000,25.2433,25.7438,25.1223,25.4665,450529.67966878,0
+OZK.US,D,20140415,000000,25.6002,25.612,24.0475,24.6542,1514694.5316047,0
+OZK.US,D,20140416,000000,24.5362,25.319,24.5136,25.0869,542866.70561065,0
+OZK.US,D,20140417,000000,25.1223,25.6534,24.8391,25.5255,496704.29407091,0
+OZK.US,D,20140421,000000,25.5629,25.6681,25.021,25.2669,322700.62844748,0
+OZK.US,D,20140422,000000,25.3357,25.8156,25.079,25.5451,338731.12201533,0
+OZK.US,D,20140423,000000,25.4478,25.6268,25.1606,25.2265,366603.47663352,0
+OZK.US,D,20140424,000000,25.318,25.318,24.8244,24.906,349213.38081369,0
+OZK.US,D,20140425,000000,24.7535,25.0328,24.6276,24.7407,575990.35868002,0
+OZK.US,D,20140428,000000,24.7998,25.1695,24.2039,24.5136,356172.06309514,0
+OZK.US,D,20140429,000000,24.6788,24.8971,24.0858,24.1054,405831.61161659,0
+OZK.US,D,20140430,000000,23.9491,24.3218,23.7475,24.2717,563649.19717662,0
+OZK.US,D,20140501,000000,24.193,24.4683,23.6846,23.8016,770700.24797944,0
+OZK.US,D,20140502,000000,23.9088,24.5362,23.7475,23.839,637771.41718173,0
+OZK.US,D,20140505,000000,23.6895,23.9511,23.5056,23.9206,422163.10912355,0
+OZK.US,D,20140506,000000,23.8518,23.9963,23.4939,23.5007,433933.78680991,0
+OZK.US,D,20140507,000000,23.5656,23.7928,22.9628,23.6344,532913.23751613,0
+OZK.US,D,20140508,000000,23.598,24.0061,23.2873,23.3847,323302.63632569,0
+OZK.US,D,20140509,000000,23.2873,23.7053,23.0976,23.6079,358048.25318856,0
+OZK.US,D,20140512,000000,23.7574,24.3524,23.6079,24.1861,361499.62943629,0
+OZK.US,D,20140513,000000,24.2009,24.3424,23.5518,23.5656,432798.92060706,0
+OZK.US,D,20140514,000000,23.5518,23.5518,22.9727,23.0758,556043.76318818,0
+OZK.US,D,20140515,000000,22.9864,23.1683,22.2932,23.0808,591412.74293844,0
+OZK.US,D,20140516,000000,23.424,23.8252,22.9019,23.3866,527082.30310113,0
+OZK.US,D,20140519,000000,23.4811,23.6168,23.0238,23.5892,334495.71185863,0
+OZK.US,D,20140520,000000,24.1104,24.1104,22.9707,23.0552,719605.84622123,0
+OZK.US,D,20140521,000000,23.1526,23.5814,22.9353,23.1841,262235.44527416,0
+OZK.US,D,20140522,000000,23.2549,23.8056,23.2135,23.601,583441.22307811,0
+OZK.US,D,20140523,000000,23.6983,24.1104,23.6118,23.9806,480214.15935281,0
+OZK.US,D,20140527,000000,24.0681,24.6375,24.0327,24.4683,440954.50030855,0
+OZK.US,D,20140528,000000,24.5333,24.6276,24.1399,24.3642,469127.85886583,0
+OZK.US,D,20140529,000000,24.4526,24.4526,23.8704,24.0858,762231.46147647,0
+OZK.US,D,20140530,000000,24.078,24.2333,23.8734,23.9255,725974.72348687,0
+OZK.US,D,20140602,000000,24.1901,24.6572,23.6767,24.5814,535961.91930478,0
+OZK.US,D,20140603,000000,24.5333,24.9286,24.369,24.5766,797072.6674281,0
+OZK.US,D,20140604,000000,24.5283,24.7614,24.4034,24.605,314551.15017721,0
+OZK.US,D,20140605,000000,24.6788,25.4429,24.6542,25.3956,510643.01364301,0
+OZK.US,D,20140606,000000,25.4743,25.8716,25.2717,25.5569,435968.61411449,0
+OZK.US,D,20140609,000000,25.5314,25.907,25.3514,25.907,472858.88404348,0
+OZK.US,D,20140610,000000,25.79,26.0929,25.2924,25.5039,618715.63064481,0
+OZK.US,D,20140611,000000,25.5451,25.6642,25.0161,25.2265,594123.81220081,0
+OZK.US,D,20140612,000000,25.2118,25.5285,25.0239,25.2669,456253.83903782,0
+OZK.US,D,20140613,000000,25.372,25.6308,25.1114,25.2471,372183.23546419,0
+OZK.US,D,20140616,000000,25.0948,25.7733,25.0948,25.7575,605418.57825372,0
+OZK.US,D,20140617,000000,25.8786,26.8225,25.8608,26.3446,951844.62191508,0
+OZK.US,D,20140618,000000,26.3446,26.737,26.1676,26.4302,1129623.0396398,0
+OZK.US,D,20140619,000000,26.4538,26.68,26.1027,26.618,634061.74701327,0
+OZK.US,D,20140620,000000,26.7203,27.2995,26.6249,27.0861,1131092.4676533,0
+OZK.US,D,20140623,000000,26.9622,27.4529,26.9622,27.1648,752719.3302386,0
+OZK.US,D,20140624,000000,27.1884,27.4234,26.5305,26.6888,637488.71753621,0
+OZK.US,D,20140625,000000,26.4911,26.9072,26.1106,26.8816,610569.20309013,0
+OZK.US,D,20140626,000000,26.8147,27.1156,26.4498,27.0261,384009.84293653,0
+OZK.US,D,20140627,000000,26.7753,27.5385,26.7419,27.1304,3607908.4651211,0
+OZK.US,D,20140630,000000,27.148,27.3339,25.9326,27.1077,706453.1943685,0
+OZK.US,D,20140701,000000,27.1884,27.6752,27.0507,27.3251,499426.54929048,0
+OZK.US,D,20140702,000000,27.4392,27.8453,27.0507,27.1884,484826.84133859,0
+OZK.US,D,20140703,000000,27.4824,27.8365,27.3113,27.742,330832.81932937,0
+OZK.US,D,20140707,000000,27.6928,27.7794,27.2543,27.3673,436564.5205615,0
+OZK.US,D,20140708,000000,27.3968,27.4558,26.8049,26.9887,536955.43568487,0
+OZK.US,D,20140709,000000,27.0183,27.4254,26.8471,26.9701,501398.32847267,0
+OZK.US,D,20140710,000000,26.4744,27.206,26.3614,26.9072,451405.23504571,0
+OZK.US,D,20140711,000000,26.8393,26.9622,26.5561,26.679,269490.04696873,0
+OZK.US,D,20140714,000000,26.9435,27.2857,26.6888,26.7931,524598.00369829,0
+OZK.US,D,20140715,000000,28.3851,28.4648,26.8816,27.3123,946862.80334182,0
+OZK.US,D,20140716,000000,27.4402,27.863,26.6524,26.6938,733048.31605588,0
+OZK.US,D,20140717,000000,26.5285,26.7743,25.6346,25.7182,805667.55017585,0
+OZK.US,D,20140718,000000,25.6444,26.0988,25.5884,25.9277,930895.35789635,0
+OZK.US,D,20140721,000000,25.7635,25.9188,25.5087,25.6681,428751.63791232,0
+OZK.US,D,20140722,000000,25.8323,25.8786,25.2777,25.4154,511873.46893463,0
+OZK.US,D,20140723,000000,25.4458,25.4547,25.1892,25.375,351933.60222285,0
+OZK.US,D,20140724,000000,25.3938,25.9552,25.3938,25.7182,437504.140966,0
+OZK.US,D,20140725,000000,25.4891,25.79,25.4458,25.5717,400595.56674341,0
+OZK.US,D,20140728,000000,25.5393,25.618,24.9689,25.1242,597455.19363499,0
+OZK.US,D,20140729,000000,25.3848,25.6592,25.1302,25.4645,499511.96932725,0
+OZK.US,D,20140730,000000,25.7182,26.0988,25.6042,25.97,353892.16163745,0
+OZK.US,D,20140731,000000,25.7635,26.0143,25.0249,25.0249,642572.22662944,0
+OZK.US,D,20140801,000000,25.3278,26.7665,25.3278,25.91,1214825.4587006,0
+OZK.US,D,20140804,000000,26.1066,26.5137,25.3848,25.676,523608.554939,0
+OZK.US,D,20140805,000000,25.4547,25.8323,25.4222,25.6444,446155.97040493,0
+OZK.US,D,20140806,000000,25.4458,26.1165,25.4301,25.8952,406649.20339714,0
+OZK.US,D,20140807,000000,25.904,26.0319,25.3514,25.4813,194498.3730179,0
+OZK.US,D,20140808,000000,25.4645,25.79,25.3514,25.4104,456196.89234663,0
+OZK.US,D,20140811,000000,25.5717,25.8716,25.3602,25.6524,295712.98135302,0
+OZK.US,D,20140812,000000,25.4969,25.8077,25.2934,25.4301,199548.32423953,0
+OZK.US,D,20140813,000000,25.5235,25.8952,25.3347,25.5471,500697.68079008,0
+OZK.US,D,20140814,000000,25.5314,25.6592,25.2285,25.4026,381966.88039037,0
+OZK.US,D,20140815,000000,25.6681,25.676,24.8244,25.0495,476915.31888503,0
+OZK.US,D,20140818,000000,25.375,25.7261,25.2059,25.6346,449295.15675636,0
+OZK.US,D,20140819,000000,25.6444,25.8077,25.4547,25.5393,185877.05073496,0
+OZK.US,D,20140820,000000,25.4026,25.7182,25.2521,25.5471,285659.85654893,0
+OZK.US,D,20140821,000000,25.4969,25.8658,24.9847,25.7104,417066.38026272,0
+OZK.US,D,20140822,000000,25.7182,26.0123,25.4458,25.7733,302976.73519438,0
+OZK.US,D,20140825,000000,25.8864,25.9935,25.6268,25.8392,282003.06545086,0
+OZK.US,D,20140826,000000,25.8569,26.2985,25.79,26.0742,530877.39330635,0
+OZK.US,D,20140827,000000,26.1912,26.2621,25.9631,26.0585,443175.42126466,0
+OZK.US,D,20140828,000000,25.9867,26.0319,25.6444,25.8569,300072.45394407,0
+OZK.US,D,20140829,000000,25.8716,26.0742,25.7123,25.9867,330398.60080911,0
+OZK.US,D,20140902,000000,26.1165,26.5137,25.9631,26.4154,344382.06420998,0
+OZK.US,D,20140903,000000,26.4656,26.5797,26.2207,26.3938,510748.77178378,0
+OZK.US,D,20140904,000000,26.4656,26.7154,26.2463,26.378,321540.33961464,0
+OZK.US,D,20140905,000000,26.2463,26.682,26.0742,26.6436,454117.32121328,0
+OZK.US,D,20140908,000000,26.679,26.9356,26.4892,26.9268,455348.79341009,0
+OZK.US,D,20140909,000000,26.8393,26.8393,26.4096,26.5373,263275.73929345,0
+OZK.US,D,20140910,000000,26.62,26.8737,26.5207,26.8639,297527.14022926,0
+OZK.US,D,20140911,000000,26.7232,27.4755,26.6278,27.3988,497754.75714219,0
+OZK.US,D,20140912,000000,27.3191,27.5621,27.033,27.4254,667876.89561842,0
+OZK.US,D,20140915,000000,27.2955,27.4981,26.5197,26.5619,596926.40293114,0
+OZK.US,D,20140916,000000,26.5619,26.7232,26.2699,26.4479,426452.41525582,0
+OZK.US,D,20140917,000000,26.8471,27.2454,26.5797,26.9789,717717.45326542,0
+OZK.US,D,20140918,000000,27.0104,27.627,26.858,27.627,684404.65582891,0
+OZK.US,D,20140919,000000,27.6692,28.1983,27.2326,27.5405,4178203.1377777,0
+OZK.US,D,20140922,000000,27.45,27.4834,26.9701,27.2955,656834.32205504,0
+OZK.US,D,20140923,000000,27.206,27.3841,26.4823,26.5059,462407.13240112,0
+OZK.US,D,20140924,000000,26.5619,26.7665,26.3712,26.6888,467229.29685802,0
+OZK.US,D,20140925,000000,26.5619,26.7999,26.0663,26.1165,440078.94493161,0
+OZK.US,D,20140926,000000,26.143,26.3013,25.8952,26.0663,355593.44403651,0
+OZK.US,D,20140929,000000,25.7733,26.1264,25.7005,25.97,284945.98909875,0
+OZK.US,D,20140930,000000,25.9552,26.1646,25.6042,25.6346,520924.94211703,0
+OZK.US,D,20141001,000000,25.6444,25.7811,25.1715,25.3602,565332.1752821,0
+OZK.US,D,20141002,000000,25.2865,25.8235,25.0033,25.5147,515024.85814846,0
+OZK.US,D,20141003,000000,25.8569,26.0506,25.6848,25.7438,320566.14443334,0
+OZK.US,D,20141006,000000,26.1066,26.1234,25.438,25.4763,278066.62542287,0
+OZK.US,D,20141007,000000,25.3111,25.5147,24.8155,24.8784,673791.21625979,0
+OZK.US,D,20141008,000000,24.9296,25.4891,24.7801,25.4222,394363.97167974,0
+OZK.US,D,20141009,000000,25.3111,25.5471,24.4989,24.6238,551204.31134287,0
+OZK.US,D,20141010,000000,24.4565,24.9601,24.3356,24.4565,452227.91135226,0
+OZK.US,D,20141013,000000,24.5736,25.2865,24.5225,24.8942,465263.61910703,0
+OZK.US,D,20141014,000000,25.2137,25.5806,24.9355,25.1086,646224.95010671,0
+OZK.US,D,20141015,000000,24.906,25.8461,23.7967,25.1124,1235769.6381933,0
+OZK.US,D,20141016,000000,25.2826,26.6367,25.0662,26.4833,977342.50289199,0
+OZK.US,D,20141017,000000,26.6151,26.916,26.379,26.5383,886704.7255388,0
+OZK.US,D,20141020,000000,26.4096,26.7606,26.0663,26.1971,634229.53637121,0
+OZK.US,D,20141021,000000,26.3427,26.9474,25.8313,26.8088,461825.46262689,0
+OZK.US,D,20141022,000000,26.9298,27.4814,26.5816,26.7695,552670.68864082,0
+OZK.US,D,20141023,000000,27.1048,27.3398,26.5983,26.916,415126.12514173,0
+OZK.US,D,20141024,000000,27.0143,27.389,26.7773,27.2749,455143.37855975,0
+OZK.US,D,20141027,000000,27.2749,27.6672,27.2022,27.5955,497546.29157625,0
+OZK.US,D,20141028,000000,27.6181,28.4658,27.5601,28.4588,469922.06182679,0
+OZK.US,D,20141029,000000,28.1668,28.6644,27.9869,28.5336,489913.40114742,0
+OZK.US,D,20141030,000000,28.2465,28.8503,28.1245,28.5012,427636.09290825,0
+OZK.US,D,20141031,000000,28.7116,29.0126,28.5012,28.7785,619386.7880766,0
+OZK.US,D,20141103,000000,28.924,29.0548,28.631,28.7864,489278.85230281,0
+OZK.US,D,20141104,000000,28.631,28.7549,28.1718,28.5425,305406.12171642,0
+OZK.US,D,20141105,000000,28.7028,28.9152,28.5169,28.7116,200961.82246711,0
+OZK.US,D,20141106,000000,28.7028,29.1541,28.5081,29.1285,327949.89308826,0
+OZK.US,D,20141107,000000,29.0548,29.6586,28.8139,29.6459,719257.04773774,0
+OZK.US,D,20141110,000000,29.7422,30.0588,29.5357,29.8897,661909.69590667,0
+OZK.US,D,20141111,000000,29.8985,29.9212,29.5623,29.7422,518453.86248179,0
+OZK.US,D,20141112,000000,29.5426,30.0588,29.4974,29.9762,333455.41783936,0
+OZK.US,D,20141113,000000,29.9851,30.0539,29.6213,29.6213,207962.19786174,0
+OZK.US,D,20141114,000000,29.5623,29.7156,29.2682,29.4974,268374.50196467,0
+OZK.US,D,20141117,000000,29.5799,29.6901,29.1787,29.2771,323913.7963507,0
+OZK.US,D,20141118,000000,29.34,29.6842,29.2771,29.2918,322812.48801945,0
+OZK.US,D,20141119,000000,29.1954,29.4138,28.7785,29.1207,496892.42153285,0
+OZK.US,D,20141120,000000,28.9418,29.3587,28.8503,29.3164,361682.67237224,0
+OZK.US,D,20141121,000000,29.6459,29.8405,28.8355,28.8503,296734.97107871,0
+OZK.US,D,20141124,000000,28.9152,29.4639,28.9152,29.3587,205623.31590246,0
+OZK.US,D,20141125,000000,29.5111,29.698,29.2997,29.6901,281787.48154853,0
+OZK.US,D,20141126,000000,29.6901,30.8681,29.5799,30.8308,758343.83289806,0
+OZK.US,D,20141128,000000,30.8603,30.8681,29.5111,29.5623,316476.15172021,0
+OZK.US,D,20141201,000000,29.3764,29.4884,28.7194,28.8443,529071.36967171,0
+OZK.US,D,20141202,000000,28.8443,29.5799,28.8443,29.4334,269132.09633844,0
+OZK.US,D,20141203,000000,29.4079,29.6586,29.226,29.518,454697.97408229,0
+OZK.US,D,20141204,000000,29.4718,29.7648,29.219,29.3911,298713.86859729,0
+OZK.US,D,20141205,000000,29.5524,30.518,29.0479,30.3617,672634.99504775,0
+OZK.US,D,20141208,000000,30.2811,30.6213,30.0018,30.1267,391638.66574458,0
+OZK.US,D,20141209,000000,29.8671,30.8525,29.7156,30.8032,448702.30102495,0
+OZK.US,D,20141210,000000,30.7698,30.7856,29.4639,29.4974,540796.28662409,0
+OZK.US,D,20141211,000000,29.5711,29.6459,28.9919,29.0509,684940.56486915,0
+OZK.US,D,20141212,000000,28.746,29.162,28.5081,28.7864,485108.5240789,0
+OZK.US,D,20141215,000000,28.5877,29.0883,28.5877,28.7864,878043.74395308,0
+OZK.US,D,20141216,000000,28.7028,29.5623,28.5012,29.0794,585914.33652375,0
+OZK.US,D,20141217,000000,29.2859,30.5938,29.1129,30.5417,811539.16079883,0
+OZK.US,D,20141218,000000,30.5584,30.8829,30.525,30.6637,511816.52224345,0
+OZK.US,D,20141219,000000,30.5938,30.5938,29.7894,29.813,1573387.249015,0
+OZK.US,D,20141222,000000,29.813,30.0933,29.6006,30.0588,306397.60428612,0
+OZK.US,D,20141223,000000,30.2988,30.5751,29.9507,30.5506,314902.9993763,0
+OZK.US,D,20141224,000000,30.5338,30.8917,30.1651,30.3775,159457.85364713,0
+OZK.US,D,20141226,000000,30.5092,30.8455,30.2556,30.6213,284581.93703726,0
+OZK.US,D,20141229,000000,30.6213,31.1101,30.4355,31.0156,586225.50951485,0
+OZK.US,D,20141230,000000,30.8761,31.0373,30.6637,30.9173,666080.02413058,0
+OZK.US,D,20141231,000000,30.9655,31.1711,30.7384,30.9655,927683.97127574,0
+OZK.US,D,20150102,000000,31.2094,31.2094,29.8985,30.1651,850605.60785516,0
+OZK.US,D,20150105,000000,29.8985,29.9182,29.1129,29.1954,456805.00165605,0
+OZK.US,D,20150106,000000,29.2024,29.4334,28.1501,28.3123,778714.47785817,0
+OZK.US,D,20150107,000000,28.6064,28.7194,27.8049,28.3123,656756.02035465,0
+OZK.US,D,20150108,000000,28.6497,29.2024,28.5277,29.1787,633966.15792449,0
+OZK.US,D,20150109,000000,29.2416,29.2416,28.3851,28.4264,535501.26124933,0
+OZK.US,D,20150112,000000,28.4353,28.5012,27.8876,28.0203,649358.03502695,0
+OZK.US,D,20150113,000000,28.3123,28.5671,27.5463,27.8787,821202.81091144,0
+OZK.US,D,20150114,000000,27.5591,27.684,26.9828,27.2474,786036.19529591,0
+OZK.US,D,20150115,000000,27.4028,27.4126,26.5167,26.6858,1042299.3563324,0
+OZK.US,D,20150116,000000,27.5659,27.625,26.6318,27.5443,1389306.0528627,0
+OZK.US,D,20150120,000000,27.6004,27.8227,27.3369,27.7892,931030.6062879,0
+OZK.US,D,20150121,000000,27.8699,28.1255,27.6093,27.7715,1047787.593695,0
+OZK.US,D,20150122,000000,27.8964,29.1335,27.7548,28.8543,1855959.7813777,0
+OZK.US,D,20150123,000000,28.8631,29.0686,28.4953,28.6654,1133002.2156183,0
+OZK.US,D,20150126,000000,28.5828,28.8395,28.1983,28.5533,639023.22748254,0
+OZK.US,D,20150127,000000,28.1255,28.4382,27.8787,27.9466,724479.87284333,0
+OZK.US,D,20150128,000000,28.0046,28.3793,27.208,27.2415,1142403.5041894,0
+OZK.US,D,20150129,000000,27.3713,27.8393,27.1824,27.3467,826441.90650022,0
+OZK.US,D,20150130,000000,27.0595,27.33,26.5757,26.5846,1124524.2769685,0
+OZK.US,D,20150202,000000,26.7085,27.2258,26.6504,27.092,1041464.4771634,0
+OZK.US,D,20150203,000000,27.208,27.8473,27.0261,27.6398,985033.35691722,0
+OZK.US,D,20150204,000000,27.5109,27.92,27.5109,27.6928,710393.70201728,0
+OZK.US,D,20150205,000000,27.8699,28.3793,27.742,28.2976,666415.60284647,0
+OZK.US,D,20150206,000000,28.4452,28.9368,28.3871,28.8798,788144.23977485,0
+OZK.US,D,20150209,000000,28.7814,29.2643,28.69,28.8945,1249991.057411,0
+OZK.US,D,20150210,000000,29.1021,29.5022,28.6349,29.4531,1543697.6848049,0
+OZK.US,D,20150211,000000,29.4118,29.4452,28.4048,28.929,1345479.4725666,0
+OZK.US,D,20150212,000000,28.929,29.6025,28.7883,29.5691,742479.09487776,0
+OZK.US,D,20150213,000000,29.5406,29.6655,29.3645,29.462,550441.63244311,0
+OZK.US,D,20150217,000000,29.2476,29.6115,29.1836,29.5859,483739.76968012,0
+OZK.US,D,20150218,000000,29.3645,29.5102,28.806,28.9555,583890.69517637,0
+OZK.US,D,20150219,000000,28.7883,29.1099,28.5277,28.929,511165.70291565,0
+OZK.US,D,20150220,000000,28.9103,29.1177,28.5032,29.1021,421685.16367969,0
+OZK.US,D,20150223,000000,28.929,29.283,28.6821,29.283,430961.37291123,0
+OZK.US,D,20150224,000000,29.3882,29.7973,29.2388,29.7816,723196.53848133,0
+OZK.US,D,20150225,000000,29.6822,29.8395,29.5022,29.7736,575574.44445334,0
+OZK.US,D,20150226,000000,29.8061,30.0765,29.7648,29.9851,493262.06996998,0
+OZK.US,D,20150227,000000,29.9605,30.1345,29.6714,30.0018,725717.44647135,0
+OZK.US,D,20150302,000000,29.9281,30.2566,29.758,30.2476,620921.29802293,0
+OZK.US,D,20150303,000000,30.0284,30.2988,29.9507,29.9605,604452.51831402,0
+OZK.US,D,20150304,000000,29.8494,30.1109,29.637,29.8494,564440.34942198,0
+OZK.US,D,20150305,000000,29.812,30.1109,29.637,29.9212,292774.12532593,0
+OZK.US,D,20150306,000000,29.8297,30.5436,29.696,30.0854,637755.14669853,0
+OZK.US,D,20150309,000000,30.1975,30.5604,29.9762,30.4463,680210.93878541,0
+OZK.US,D,20150310,000000,30.3313,30.3313,29.6822,29.7146,469045.48954466,0
+OZK.US,D,20150311,000000,29.8061,29.9762,29.637,29.9418,472462.29101561,0
+OZK.US,D,20150312,000000,30.2476,30.5348,29.9418,30.4926,693626.96908486,0
+OZK.US,D,20150313,000000,30.5348,30.6174,29.9212,30.4542,369382.67854426,0
+OZK.US,D,20150316,000000,30.527,30.6411,30.2732,30.6037,416958.58831155,0
+OZK.US,D,20150317,000000,30.4286,30.8947,30.224,30.8485,510766.05917216,0
+OZK.US,D,20150318,000000,30.7404,31.115,30.2732,30.5879,574929.72655675,0
+OZK.US,D,20150319,000000,30.3893,30.6902,30.1109,30.6665,299846.70098975,0
+OZK.US,D,20150320,000000,30.7718,31.0698,30.7256,31.0038,926869.43021079,0
+OZK.US,D,20150323,000000,31.0038,31.0698,30.5348,30.6745,445382.10554797,0
+OZK.US,D,20150324,000000,30.6577,30.9203,30.4699,30.5436,397442.14371918,0
+OZK.US,D,20150325,000000,30.6823,30.8869,29.6734,29.758,435256.78047471,0
+OZK.US,D,20150326,000000,29.7412,29.9762,29.3735,29.9605,279354.02740568,0
+OZK.US,D,20150327,000000,29.9694,30.0539,29.6449,30.0106,277405.63704308,0
+OZK.US,D,20150330,000000,30.1906,30.9862,30.1906,30.7256,449895.13082418,0
+OZK.US,D,20150331,000000,30.699,30.878,30.1345,30.2732,432859.93491905,0
+OZK.US,D,20150401,000000,30.0933,30.3047,29.7973,30.1906,317657.79556224,0
+OZK.US,D,20150402,000000,30.1199,30.6577,29.9694,30.5604,391947.80492528,0
+OZK.US,D,20150406,000000,30.1975,30.6174,29.7648,30.3795,325220.51953231,0
+OZK.US,D,20150407,000000,30.3961,30.6823,30.3047,30.3381,263656.06183813,0
+OZK.US,D,20150408,000000,30.3135,30.5348,30.2476,30.3234,320221.41357065,0
+OZK.US,D,20150409,000000,30.3234,30.4286,29.8729,30.4129,421215.35347744,0
+OZK.US,D,20150410,000000,30.5024,30.8947,30.2566,30.8721,372189.33689539,0
+OZK.US,D,20150413,000000,30.995,31.1435,30.5682,30.8485,827692.69989583,0
+OZK.US,D,20150414,000000,31.1523,31.9529,31.0118,31.9401,1537426.4304386,0
+OZK.US,D,20150415,000000,32.2784,33.8016,32.1033,33.6275,1513274.931946,0
+OZK.US,D,20150416,000000,33.5596,33.5596,32.8723,33.2332,800519.97605503,0
+OZK.US,D,20150417,000000,32.9421,33.2165,32.6156,32.6569,747140.58831313,0
+OZK.US,D,20150420,000000,32.9116,33.2017,32.7002,32.7808,424168.44617733,0
+OZK.US,D,20150421,000000,32.8369,33.1014,32.5674,32.8369,351464.8089258,0
+OZK.US,D,20150422,000000,32.8536,33.0296,32.5674,32.8802,334481.47518585,0
+OZK.US,D,20150423,000000,32.7002,32.9116,32.5674,32.7808,275106.41438659,0
+OZK.US,D,20150424,000000,32.771,33.0129,32.3501,32.4269,305736.61590633,0
+OZK.US,D,20150427,000000,32.4996,32.6737,31.8162,32.1455,460369.25438094,0
+OZK.US,D,20150428,000000,32.1977,32.8369,32.0404,32.7474,342550.61794535,0
+OZK.US,D,20150429,000000,32.5418,33.1407,32.4179,32.7533,373935.36312325,0
+OZK.US,D,20150430,000000,32.5744,32.771,31.8162,31.8869,709094.09717208,0
+OZK.US,D,20150501,000000,31.9489,32.2862,31.7936,31.8162,559450.39560712,0
+OZK.US,D,20150504,000000,31.9813,32.4858,31.9185,32.3521,438606.46620247,0
+OZK.US,D,20150505,000000,32.1809,32.5832,31.8496,32.1121,377707.06450888,0
+OZK.US,D,20150506,000000,32.2538,32.6491,31.8869,32.6225,417030.78858073,0
+OZK.US,D,20150507,000000,32.7257,33.6501,32.3777,33.0758,839756.24627971,0
+OZK.US,D,20150508,000000,33.3886,33.5596,33.1093,33.2489,509606.78724452,0
+OZK.US,D,20150511,000000,33.3158,33.5872,33.1673,33.3482,483589.26771057,0
+OZK.US,D,20150512,000000,33.1939,34.0642,33.0926,34.0484,548429.17705293,0
+OZK.US,D,20150513,000000,34.073,34.6886,33.8262,34.4997,1073304.7958708,0
+OZK.US,D,20150514,000000,34.5991,35.1989,34.5489,35.0091,990150.42388203,0
+OZK.US,D,20150515,000000,35.0692,35.2403,34.2785,34.5745,549919.96007567,0
+OZK.US,D,20150518,000000,34.6236,35.4635,34.4525,35.4134,540261.39448905,0
+OZK.US,D,20150519,000000,35.2333,36.142,35.2333,35.9886,842178.51446535,0
+OZK.US,D,20150520,000000,35.9955,36.0555,35.5677,35.9797,529298.13953124,0
+OZK.US,D,20150521,000000,35.9886,36.1518,35.6356,35.9611,454171.21718886,0
+OZK.US,D,20150522,000000,35.9955,36.142,35.6356,35.8017,477268.18498932,0
+OZK.US,D,20150526,000000,35.7231,36.1518,35.3307,36.0131,507973.63749383,0
+OZK.US,D,20150527,000000,36.442,37.3457,36.2276,37.208,1658039.5223629,0
+OZK.US,D,20150528,000000,37.208,37.5345,36.3898,37.2149,13599476.946763,0
+OZK.US,D,20150529,000000,37.1392,37.1392,35.9955,36.1696,1870414.071886,0
+OZK.US,D,20150601,000000,36.4813,36.6238,35.379,35.9886,1102935.3795792,0
+OZK.US,D,20150602,000000,35.9955,36.7291,35.91,36.3298,872126.3725961,0
+OZK.US,D,20150603,000000,36.4242,37.3978,36.3298,37.3899,868347.55287408,0
+OZK.US,D,20150604,000000,37.1912,37.3113,36.614,36.8707,518480.30201699,0
+OZK.US,D,20150605,000000,37.1234,37.6908,36.9533,37.6003,933627.7821679,0
+OZK.US,D,20150608,000000,37.6515,38.0281,37.5089,37.7164,648796.70335672,0
+OZK.US,D,20150609,000000,37.7626,38.1934,37.4528,38.1206,475198.78290796,0
+OZK.US,D,20150610,000000,38.4726,38.977,38.2346,38.454,980423.72564705,0
+OZK.US,D,20150611,000000,38.5965,38.6624,37.9229,38.5385,855414.55254447,0
+OZK.US,D,20150612,000000,38.446,38.6703,38.1864,38.6133,480675.83431346,0
+OZK.US,D,20150615,000000,38.3821,38.7028,37.8472,38.454,1246418.6694444,0
+OZK.US,D,20150616,000000,38.2346,38.8503,38.2346,38.8089,820204.21000535,0
+OZK.US,D,20150617,000000,38.8581,39.1718,38.2514,38.3693,655240.83160712,0
+OZK.US,D,20150618,000000,38.6063,39.0577,38.2582,38.8011,1005834.1527768,0
+OZK.US,D,20150619,000000,38.8277,39.1718,38.4814,39.0164,1367857.4883909,0
+OZK.US,D,20150622,000000,39.4029,39.8031,39.215,39.7068,739727.34940741,0
+OZK.US,D,20150623,000000,39.6497,40.0421,39.2564,39.6989,1359279.8930316,0
+OZK.US,D,20150624,000000,39.5406,39.746,39.157,39.2318,1341599.9792299,0
+OZK.US,D,20150625,000000,38.9092,39.5661,38.6624,39.3931,1003284.7714412,0
+OZK.US,D,20150626,000000,39.0695,39.4756,38.9338,39.278,3186366.6850746,0
+OZK.US,D,20150629,000000,38.7116,39.0577,37.4528,37.5433,1620106.9246042,0
+OZK.US,D,20150630,000000,37.3113,38.0615,37.3113,37.6358,1219662.8767355,0
+OZK.US,D,20150701,000000,38.3595,38.5385,37.7567,37.8826,1320572.4135107,0
+OZK.US,D,20150702,000000,37.6996,37.9554,36.8924,37.2218,1449798.6924764,0
+OZK.US,D,20150706,000000,36.5403,37.3368,36.3013,37.1834,951739.88067951,0
+OZK.US,D,20150707,000000,37.208,37.5168,35.7015,36.4498,1147704.6309953,0
+OZK.US,D,20150708,000000,36.2955,36.5333,36.0211,36.4813,1259057.7841714,0
+OZK.US,D,20150709,000000,37.0083,37.1982,36.6042,36.8766,888769.04309416,0
+OZK.US,D,20150710,000000,37.4598,37.6908,37.1982,37.6073,702775.04826123,0
+OZK.US,D,20150713,000000,38.0134,38.1776,37.8235,38.0783,993314.01595826,0
+OZK.US,D,20150714,000000,38.5385,38.5789,36.7635,37.2631,1768835.4114894,0
+OZK.US,D,20150715,000000,37.3113,37.8836,37.1392,37.5787,1120318.3570626,0
+OZK.US,D,20150716,000000,37.9484,38.1717,37.4046,37.4942,646913.3949269,0
+OZK.US,D,20150717,000000,37.5856,37.5856,36.675,37.1638,674544.74301276,0
+OZK.US,D,20150720,000000,37.3033,37.686,37.1303,37.5266,493608.83464307,0
+OZK.US,D,20150721,000000,37.5266,37.9898,37.1982,37.3113,497001.23038922,0
+OZK.US,D,20150722,000000,37.2218,38.4766,37.2218,38.2848,672607.53860735,0
+OZK.US,D,20150723,000000,38.3635,38.6339,37.2562,37.3279,453007.87764041,0
+OZK.US,D,20150724,000000,37.4696,37.6525,36.7281,36.7615,498216.43210284,0
+OZK.US,D,20150727,000000,36.5461,36.5629,35.8952,36.5216,446829.16164713,0
+OZK.US,D,20150728,000000,36.7192,36.7192,36.0259,36.5029,473003.28458184,0
+OZK.US,D,20150729,000000,36.6121,36.6121,36.0761,36.4213,465127.35381027,0
+OZK.US,D,20150730,000000,36.3702,36.4695,35.9424,36.4646,426103.61677233,0
+OZK.US,D,20150731,000000,36.4695,36.6219,36.2413,36.4056,484762.776311,0
+OZK.US,D,20150803,000000,36.4881,36.6121,35.9473,36.4646,426862.2280513,0
+OZK.US,D,20150804,000000,36.3868,37.0477,36.3868,36.7281,362478.90914359,0
+OZK.US,D,20150805,000000,36.8697,37.5531,36.8697,37.2729,450101.56257972,0
+OZK.US,D,20150806,000000,37.2473,37.6702,36.4783,36.5698,544206.98666384,0
+OZK.US,D,20150807,000000,36.6682,36.7841,36.1814,36.6592,581228.4373636,0
+OZK.US,D,20150810,000000,36.9336,37.2562,36.5767,37.1982,423318.31343039,0
+OZK.US,D,20150811,000000,36.8766,37.2149,36.0447,36.439,395987.96928364,0
+OZK.US,D,20150812,000000,35.9198,36.1253,34.781,35.6326,647154.40145922,0
+OZK.US,D,20150813,000000,35.671,36.086,35.4232,35.6975,464522.29521646,0
+OZK.US,D,20150814,000000,35.6542,36.2236,35.3986,36.1961,391567.4823806,0
+OZK.US,D,20150817,000000,36.0958,36.3426,35.4969,36.1174,466340.52171349,0
+OZK.US,D,20150818,000000,35.9837,36.3063,35.5127,35.8205,434345.63341578,0
+OZK.US,D,20150819,000000,35.6542,35.9129,35.1174,35.132,427924.89398497,0
+OZK.US,D,20150820,000000,34.8135,35.2353,34.013,34.0228,594318.04109395,0
+OZK.US,D,20150821,000000,33.4447,34.1595,33.129,33.5902,970854.647718,0
+OZK.US,D,20150824,000000,32.0148,33.1152,31.3196,32.3855,1361371.6670274,0
+OZK.US,D,20150825,000000,33.8478,34.1526,32.6333,32.6431,1169730.7976205,0
+OZK.US,D,20150826,000000,33.5095,34.2263,32.7897,34.1202,961526.57632128,0
+OZK.US,D,20150827,000000,34.2697,34.7653,33.9639,34.3267,1025876.3373574,0
+OZK.US,D,20150828,000000,34.1016,34.5204,34.071,34.368,647762.51076863,0
+OZK.US,D,20150831,000000,34.2263,34.5991,34.1369,34.4929,495302.99870575,0
+OZK.US,D,20150901,000000,33.831,34.0622,32.2616,32.5753,1204513.0230706,0
+OZK.US,D,20150902,000000,33.1801,33.4771,32.5428,33.4692,896928.69041644,0
+OZK.US,D,20150903,000000,33.599,33.9383,33.2853,33.6747,501728.82266256,0
+OZK.US,D,20150904,000000,33.303,33.7081,33.1624,33.5272,393018.60610055,0
+OZK.US,D,20150908,000000,33.9707,34.897,33.9225,34.7653,573835.53656188,0
+OZK.US,D,20150909,000000,35.141,35.3425,34.7367,34.8135,708236.84608875,0
+OZK.US,D,20150910,000000,34.607,35.5303,34.607,35.317,628592.83084936,0
+OZK.US,D,20150911,000000,35.1174,35.671,34.8302,35.6542,495302.99870575,0
+OZK.US,D,20150914,000000,35.6975,36.0525,35.4389,35.6238,862871.51837376,0
+OZK.US,D,20150915,000000,35.8136,36.5855,35.7959,36.4783,1048056.0566678,0
+OZK.US,D,20150916,000000,36.5767,36.7921,36.1961,36.7458,492395.66673985,0
+OZK.US,D,20150917,000000,36.6592,37.2562,35.8529,36.0594,735012.97690167,0
+OZK.US,D,20150918,000000,35.4969,36.0673,35.1104,35.3572,2471070.4830896,0
+OZK.US,D,20150921,000000,35.7103,36.2059,35.6238,35.9571,521847.27513315,0
+OZK.US,D,20150922,000000,35.4821,36.086,35.431,35.6326,613709.40634676,0
+OZK.US,D,20150923,000000,35.7703,36.2335,35.5559,35.845,488557.86651623,0
+OZK.US,D,20150924,000000,35.4665,36.1027,35.3376,36.0358,437869.20993269,0
+OZK.US,D,20150925,000000,36.439,36.7704,36.086,36.14,509241.71827783,0
+OZK.US,D,20150928,000000,36.1027,36.3485,35.6798,35.8686,558656.19264617,0
+OZK.US,D,20150929,000000,35.8382,36.1332,35.2521,35.4821,602921.05908329,0
+OZK.US,D,20150930,000000,35.845,36.6838,35.5894,36.1096,1153852.8398327,0
+OZK.US,D,20151001,000000,36.2737,36.6534,35.1931,35.9129,1296375.1542843,0
+OZK.US,D,20151002,000000,35.3986,36.0358,34.4162,36.0181,874508.98147897,0
+OZK.US,D,20151005,000000,36.3702,36.9258,36.148,36.7921,496885.30319645,0
+OZK.US,D,20151006,000000,36.7704,37.1638,36.4783,37.0919,651397.94685752,0
+OZK.US,D,20151007,000000,37.4302,38.1628,37.3368,38.1452,795008.34987273,0
+OZK.US,D,20151008,000000,38.1235,38.4677,37.7184,38.3723,793919.24440388,0
+OZK.US,D,20151009,000000,38.2769,38.6015,37.7646,37.972,461491.9177214,0
+OZK.US,D,20151012,000000,38.0881,38.4913,37.7587,38.4422,599160.54365485,0
+OZK.US,D,20151013,000000,38.3192,38.9564,38.0881,38.154,657942.74872269,0
+OZK.US,D,20151014,000000,38.3251,38.3251,35.8912,36.145,1501066.9850238,0
+OZK.US,D,20151015,000000,36.2128,37.4716,36.083,37.4538,836006.91680847,0
+OZK.US,D,20151016,000000,37.5375,38.1196,37.3043,37.9672,627608.46661607,0
+OZK.US,D,20151019,000000,37.919,38.446,37.5561,38.1756,480012.81212327,0
+OZK.US,D,20151020,000000,38.4923,40.4649,38.446,40.1788,1488301.7740521,0
+OZK.US,D,20151021,000000,40.4649,41.052,39.575,39.6261,1012147.1002565,0
+OZK.US,D,20151022,000000,40.0057,40.6597,40.0057,40.3027,939176.01693739,0
+OZK.US,D,20151023,000000,40.7846,41.3214,40.342,41.2713,919486.69846107,0
+OZK.US,D,20151026,000000,41.3126,41.7768,40.8376,41.4945,722205.05591163,0
+OZK.US,D,20151027,000000,41.1061,41.8515,40.7167,41.0805,657327.52107688,0
+OZK.US,D,20151028,000000,41.0982,42.3461,41.0982,42.3461,1049476.6732317,0
+OZK.US,D,20151029,000000,42.1819,43.0758,42.0344,42.298,757360.48556997,0
+OZK.US,D,20151030,000000,42.4375,42.4375,40.9261,41.4031,889767.64400025,0
+OZK.US,D,20151102,000000,41.6735,42.1485,41.1611,41.9823,856507.72563414,0
+OZK.US,D,20151103,000000,41.8269,42.2222,41.6509,41.9419,1084758.1991348,0
+OZK.US,D,20151104,000000,42.0344,42.3894,41.8584,42.0718,876682.1078907,0
+OZK.US,D,20151105,000000,42.2665,43.0325,42.001,42.8211,636671.12575566,0
+OZK.US,D,20151106,000000,43.7376,44.4585,43.6619,43.9107,1014806.3073536,0
+OZK.US,D,20151109,000000,44.3178,44.5676,43.305,43.6786,793576.54735157,0
+OZK.US,D,20151110,000000,43.8458,44.6983,42.6421,44.6728,1628763.8385691,0
+OZK.US,D,20151111,000000,45.1104,45.4909,44.6983,45.137,1348483.4105265,0
+OZK.US,D,20151112,000000,44.8036,44.8892,43.6156,43.7553,1676722.1046915,0
+OZK.US,D,20151113,000000,44.84,44.84,43.059,43.3088,986054.3297377,0
+OZK.US,D,20151116,000000,43.0502,43.8714,42.6697,43.8536,1049838.6914828,0
+OZK.US,D,20151117,000000,44.0041,44.4092,43.8536,44.0129,872009.42849814,0
+OZK.US,D,20151118,000000,44.127,44.2834,43.4701,44.2519,876113.65788407,0
+OZK.US,D,20151119,000000,44.3591,44.3827,43.5901,44.3099,646455.78758704,0
+OZK.US,D,20151120,000000,44.3247,44.8213,44.0956,44.3591,1012147.1002565,0
+OZK.US,D,20151123,000000,44.4899,44.6148,44.2834,44.3591,954401.12158708,0
+OZK.US,D,20151124,000000,44.367,44.5912,44.0287,44.5233,663007.95352232,0
+OZK.US,D,20151125,000000,44.6561,45.0023,44.3414,44.6414,458353.74827516,0
+OZK.US,D,20151127,000000,44.5744,45.0888,44.0523,44.5744,254548.65886975,0
+OZK.US,D,20151130,000000,44.7554,45.1822,44.3502,44.9304,753130.15993928,0
+OZK.US,D,20151201,000000,45.1546,45.4261,44.84,45.2687,617175.01926729,0
+OZK.US,D,20151202,000000,45.2421,45.4428,44.4092,44.4899,554413.66415308,0
+OZK.US,D,20151203,000000,44.6817,45.0622,43.478,43.6156,607152.40161919,0
+OZK.US,D,20151204,000000,43.6304,45.0888,43.5646,44.8892,530960.77953272,0
+OZK.US,D,20151207,000000,44.6561,45.1026,43.5409,43.7041,709882.19870184,0
+OZK.US,D,20151208,000000,43.1269,43.2479,42.3038,43.0178,909849.48788365,0
+OZK.US,D,20151209,000000,42.885,42.9775,41.0461,41.8741,2325721.1721829,0
+OZK.US,D,20151210,000000,41.8269,42.4533,41.3961,41.9233,803871.6955932,0
+OZK.US,D,20151211,000000,41.2123,41.587,40.6842,41.0392,959233.45509599,0
+OZK.US,D,20151214,000000,40.9409,41.4355,40.4128,40.9409,1107506.3684517,0
+OZK.US,D,20151215,000000,41.3126,42.1651,41.3126,41.761,1023744.9040588,0
+OZK.US,D,20151216,000000,42.1731,42.8486,41.4876,42.4139,860048.58953944,0
+OZK.US,D,20151217,000000,43.0424,43.4701,42.2754,42.355,1007917.7915309,0
+OZK.US,D,20151218,000000,42.1082,42.3216,40.6921,40.8101,3012889.7763446,0
+OZK.US,D,20151221,000000,41.0008,41.5456,40.0362,40.3775,1280708.7127779,0
+OZK.US,D,20151222,000000,40.6429,40.6429,39.1934,39.7825,2072142.6408737,0
+OZK.US,D,20151223,000000,40.1453,40.5908,39.6163,40.5446,949325.74773545,0
+OZK.US,D,20151224,000000,40.6429,42.1387,40.6125,41.7532,976824.89814535,0
+OZK.US,D,20151228,000000,41.3549,41.6263,40.8229,41.5456,867159.80760084,0
+OZK.US,D,20151229,000000,41.8269,42.3294,41.6893,42.1563,448042.32955035,0
+OZK.US,D,20151230,000000,42.0718,42.5969,41.5034,41.528,421138.06868226,0
+OZK.US,D,20151231,000000,41.2536,41.6263,40.8897,40.9409,1139970.0500466,0
+OZK.US,D,20160104,000000,40.285,40.3351,39.3331,39.9201,1292729.5491433,0
+OZK.US,D,20160105,000000,39.7402,40.7492,39.1679,40.3695,745637.60242799,0
+OZK.US,D,20160106,000000,39.6989,40.229,39.5494,39.7746,498393.37360759,0
+OZK.US,D,20160107,000000,38.9466,39.3085,38.0419,38.1343,973341.99783643,0
+OZK.US,D,20160108,000000,38.6545,38.8305,37.8207,37.919,994433.62858311,0
+OZK.US,D,20160111,000000,38.1343,38.5228,37.7764,38.21,1001790.9377028,0
+OZK.US,D,20160112,000000,38.6545,38.8817,37.9278,38.8395,772486.95041529,0
+OZK.US,D,20160113,000000,38.6142,38.8777,37.3241,37.6249,2231048.3149974,0
+OZK.US,D,20160114,000000,37.7508,38.453,36.8717,38.2484,871884.34915858,0
+OZK.US,D,20160115,000000,38.2799,38.5985,36.4134,37.7095,2044325.1991363,0
+OZK.US,D,20160119,000000,38.0743,39.0292,37.2523,37.7577,2136805.6087113,0
+OZK.US,D,20160120,000000,37.1332,37.9908,36.2128,37.4194,1928267.8425065,0
+OZK.US,D,20160121,000000,37.3516,37.677,35.6178,35.6346,1590352.2784613,0
+OZK.US,D,20160122,000000,36.2817,36.5383,35.8234,36.2974,1176018.3224702,0
+OZK.US,D,20160125,000000,36.2128,36.3948,33.7288,33.9127,1700594.9711593,0
+OZK.US,D,20160126,000000,34.0228,34.9501,33.8871,34.9088,1581167.5906978,0
+OZK.US,D,20160127,000000,34.9334,37.0507,34.8351,35.5245,1453829.704688,0
+OZK.US,D,20160128,000000,35.9797,37.2523,35.9483,36.2128,1659785.5485908,0
+OZK.US,D,20160129,000000,36.2463,36.8618,36.1076,36.8185,1567643.7684472,0
+OZK.US,D,20160201,000000,36.6121,37.4008,36.2895,37.2523,1156686.9546241,0
+OZK.US,D,20160202,000000,36.6602,36.91,35.3917,35.5825,1026989.848551,0
+OZK.US,D,20160203,000000,35.9384,36.1224,33.8154,35.5579,1676835.9980738,0
+OZK.US,D,20160204,000000,35.5904,36.5305,35.2353,35.7899,1083869.4239903,0
+OZK.US,D,20160205,000000,35.7447,36.7861,34.6807,35.0259,1398680.9018986,0
+OZK.US,D,20160208,000000,34.7171,34.9423,32.8998,33.3728,1858126.8063583,0
+OZK.US,D,20160209,000000,32.8192,33.4407,32.293,32.9263,1886671.3353134,0
+OZK.US,D,20160210,000000,33.4731,33.7711,31.9597,31.9686,1684172.9690896,0
+OZK.US,D,20160211,000000,31.2606,31.4483,29.7864,30.5004,2510095.2370327,0
+OZK.US,D,20160212,000000,31.1809,31.9863,30.5859,31.7296,1155417.856935,0
+OZK.US,D,20160216,000000,32.2596,32.7101,31.6815,32.3118,960201.54884609,0
+OZK.US,D,20160217,000000,32.5526,32.9735,31.8535,32.0954,1165030.6617876,0
+OZK.US,D,20160218,000000,32.1436,32.293,30.1926,31.0668,1937732.1792001,0
+OZK.US,D,20160219,000000,31.9774,31.9774,30.9901,31.4975,1108771.3985202,0
+OZK.US,D,20160222,000000,32.3521,32.9834,31.7876,32.4179,1361822.1560308,0
+OZK.US,D,20160223,000000,32.0708,32.4179,30.8652,31.1317,1136485.1159272,0
+OZK.US,D,20160224,000000,30.8072,31.5152,30.1926,31.4317,862714.91497302,0
+OZK.US,D,20160225,000000,31.3628,31.7542,30.8269,31.3717,1065170.5711785,0
+OZK.US,D,20160226,000000,31.5792,32.8418,31.5152,32.1436,1751050.7564521,0
+OZK.US,D,20160229,000000,32.1023,32.36,31.4237,31.4237,1637507.189476,0
+OZK.US,D,20160301,000000,31.5476,33.1751,31.4139,33.0365,1155793.0949537,0
+OZK.US,D,20160302,000000,32.5626,33.2411,32.4524,33.2411,1471100.8225994,0
+OZK.US,D,20160303,000000,33.0178,33.5892,32.7503,33.5892,1222295.6442975,0
+OZK.US,D,20160304,000000,33.7976,35.5579,33.7976,35.0603,1844665.0153248,0
+OZK.US,D,20160307,000000,34.8184,35.5392,34.5115,35.5067,1231514.9068379,0
+OZK.US,D,20160308,000000,35.0259,35.6002,34.7613,34.8606,1306984.5262326,0
+OZK.US,D,20160309,000000,35.077,35.3917,34.2283,34.4624,901208.84440191,0
+OZK.US,D,20160310,000000,34.8105,34.9246,33.9639,34.5115,952094.7805942,0
+OZK.US,D,20160311,000000,34.7948,35.4409,34.4457,35.3425,776481.35403966,0
+OZK.US,D,20160314,000000,35.2649,35.4094,34.5175,34.9501,843624.55365931,0
+OZK.US,D,20160315,000000,34.6364,34.6364,34.072,34.4457,738560.95914337,0
+OZK.US,D,20160316,000000,34.1703,35.1734,33.597,34.2283,1556401.8814646,0
+OZK.US,D,20160317,000000,34.1605,35.433,33.8655,35.2353,1179792.0576662,0
+OZK.US,D,20160318,000000,35.3818,35.7221,34.9462,35.5067,4046840.3409875,0
+OZK.US,D,20160321,000000,35.375,35.7545,34.8872,35.2196,913891.6860524,0
+OZK.US,D,20160322,000000,34.9501,35.6178,34.7683,35.5392,908628.18473883,0
+OZK.US,D,20160323,000000,35.3494,35.7005,35.141,35.3101,790825.81878642,0
+OZK.US,D,20160324,000000,35.0947,35.3888,34.5598,34.8784,733981.83502919,0
+OZK.US,D,20160328,000000,34.7771,34.9088,33.9639,34.7004,1168830.8365188,0
+OZK.US,D,20160329,000000,34.5115,34.8351,33.4731,34.6945,1820023.368526,0
+OZK.US,D,20160330,000000,34.904,35.2423,34.5175,35.0091,1146626.7114836,0
+OZK.US,D,20160331,000000,34.9925,35.3012,34.2942,34.8518,1413647.7126276,0
+OZK.US,D,20160401,000000,34.8036,35.2423,34.4781,35.0858,1156767.2901349,0
+OZK.US,D,20160404,000000,35.1931,35.9237,34.8872,35.5392,1036960.604034,0
+OZK.US,D,20160405,000000,35.1508,35.8568,34.8184,34.8696,1203196.130837,0
+OZK.US,D,20160406,000000,34.8784,35.1026,34.5037,35.0515,638077.50564683,0
+OZK.US,D,20160407,000000,34.6108,34.7948,33.6148,33.6895,1363840.7128522,0
+OZK.US,D,20160408,000000,34.072,34.3818,33.5724,33.831,1838357.1523711,0
+OZK.US,D,20160411,000000,34.1468,35.3101,34.0798,34.8036,3386397.0223788,0
+OZK.US,D,20160412,000000,35.6268,35.6268,33.0572,34.2637,3171814.7716671,0
+OZK.US,D,20160413,000000,34.7309,36.3908,34.6679,36.0073,1873522.7510814,0
+OZK.US,D,20160414,000000,35.851,37.0772,35.8342,36.2433,1480124.8393415,0
+OZK.US,D,20160415,000000,36.1981,36.5423,36.0249,36.4596,852714.6692393,0
+OZK.US,D,20160418,000000,36.5167,37.0772,36.3908,36.8982,745224.73891692,0
+OZK.US,D,20160419,000000,37.0585,37.4666,36.7901,37.1008,859158.79748971,0
+OZK.US,D,20160420,000000,37.1008,37.7931,36.9523,37.2915,1557136.0870188,0
+OZK.US,D,20160421,000000,37.2915,37.6249,36.434,36.4921,1898228.4629078,0
+OZK.US,D,20160422,000000,36.434,36.6908,36.2433,36.4921,1700954.9556,0
+OZK.US,D,20160425,000000,36.4596,36.4596,35.7231,36.0515,935887.3455216,0
+OZK.US,D,20160426,000000,36.0948,36.7901,35.846,36.5423,897759.50196458,0
+OZK.US,D,20160427,000000,36.4174,36.6446,35.8254,36.1332,789343.17100529,0
+OZK.US,D,20160428,000000,35.9473,36.1096,34.723,34.8341,1604041.8562595,0
+OZK.US,D,20160429,000000,34.6768,34.8076,33.833,34.4241,2063306.7515936,0
+OZK.US,D,20160502,000000,34.3906,34.6178,34.0169,34.076,1941504.8974908,0
+OZK.US,D,20160503,000000,33.6895,33.6895,32.5674,32.8674,2063762.325123,0
+OZK.US,D,20160504,000000,32.5409,32.9165,28.0557,31.4159,11800564.530182,0
+OZK.US,D,20160505,000000,31.4582,31.7414,30.4247,30.8505,5038969.6623881,0
+OZK.US,D,20160506,000000,31.3078,31.3078,30.3391,31.0344,3245673.6132255,0
+OZK.US,D,20160509,000000,31.2762,31.8073,30.6567,30.699,2037083.8172093,0
+OZK.US,D,20160510,000000,30.9065,31.4582,30.6656,30.9419,1378398.7276908,0
+OZK.US,D,20160511,000000,30.9242,31.2517,30.5643,30.6145,1341877.5943494,0
+OZK.US,D,20160512,000000,30.6823,31.1622,30.1227,30.4168,1088955.9837991,0
+OZK.US,D,20160513,000000,30.584,31.1887,29.9222,30.3057,1933527.2761993,0
+OZK.US,D,20160516,000000,30.5564,30.7994,30.2929,30.6391,1432743.1584673,0
+OZK.US,D,20160517,000000,30.6007,30.6902,29.9468,30.0342,1179829.6831586,0
+OZK.US,D,20160518,000000,30.0579,31.708,30.0579,31.5084,2846369.5160856,0
+OZK.US,D,20160519,000000,31.234,31.6588,30.4414,30.9242,1874439.9995716,0
+OZK.US,D,20160520,000000,31.1229,31.5182,30.9498,31.3825,933591.17358072,0
+OZK.US,D,20160523,000000,31.4061,31.533,30.9901,31.3825,1068005.7028752,0
+OZK.US,D,20160524,000000,31.5084,32.1997,31.4592,32.06,1380952.1766473,0
+OZK.US,D,20160525,000000,32.1475,33.0818,32.1239,33.008,1826574.2718223,0
+OZK.US,D,20160526,000000,32.9726,33.1004,32.4071,32.6913,1141233.0463046,0
+OZK.US,D,20160527,000000,32.6412,32.825,32.299,32.591,1256726.0205485,0
+OZK.US,D,20160531,000000,32.6412,32.9028,32.2036,32.4239,922818.07989524,0
+OZK.US,D,20160601,000000,32.1052,32.7277,31.6981,32.6667,1385389.9509387,0
+OZK.US,D,20160602,000000,32.5989,32.9077,32.299,32.8487,1173855.3651105,0
+OZK.US,D,20160603,000000,32.2822,32.6156,31.2694,32.2243,1343250.4163689,0
+OZK.US,D,20160606,000000,32.3088,33.0434,32.2577,32.7641,702192.36158182,0
+OZK.US,D,20160607,000000,32.7081,33.0818,32.6088,32.8487,684845.99268558,0
+OZK.US,D,20160608,000000,32.774,33.2322,32.6579,33.123,635867.77064791,0
+OZK.US,D,20160609,000000,32.8084,32.9165,32,32.0158,1261147.5243567,0
+OZK.US,D,20160610,000000,31.467,31.7414,31.0747,31.6667,964363.7418284,0
+OZK.US,D,20160613,000000,31.4582,31.8073,31.1887,31.2517,1138247.4126383,0
+OZK.US,D,20160614,000000,31.173,31.5084,30.466,30.5072,1430667.6549547,0
+OZK.US,D,20160615,000000,30.5643,31.6588,30.5486,31.2832,1514648.7708708,0
+OZK.US,D,20160616,000000,31.1327,31.2832,30.524,30.8967,1127478.3865736,0
+OZK.US,D,20160617,000000,30.9655,31.2762,30.3735,30.6075,1795262.7438189,0
+OZK.US,D,20160620,000000,31.1327,31.6411,30.8967,30.9321,1031259.8334846,0
+OZK.US,D,20160621,000000,30.9812,31.291,30.4571,31.2694,1053322.6086969,0
+OZK.US,D,20160622,000000,31.2153,31.8388,31.1495,31.3559,1013622.6297012,0
+OZK.US,D,20160623,000000,31.8919,33.2834,31.8299,32.6579,2441026.0189649,0
+OZK.US,D,20160624,000000,30.2988,30.9812,29.93,29.9468,2258128.5004651,0
+OZK.US,D,20160627,000000,29.5396,29.5396,28.5739,29.0214,2457718.5178178,0
+OZK.US,D,20160628,000000,29.4334,30.2064,29.3341,29.9566,1071232.3430737,0
+OZK.US,D,20160629,000000,30.466,30.765,30.2162,30.524,1936808.8292787,0
+OZK.US,D,20160630,000000,30.584,31.2762,30.2329,31.2762,1597769.5849879,0
+OZK.US,D,20160701,000000,31.0078,31.2517,30.2398,30.5741,1055965.5453108,0
+OZK.US,D,20160705,000000,30.2398,30.4846,29.1738,29.2898,1231526.0927951,0
+OZK.US,D,20160706,000000,28.9673,29.2318,27.9308,29.1541,3053911.7321,0
+OZK.US,D,20160707,000000,29.1227,30.05,28.9496,29.5662,1500584.9719591,0
+OZK.US,D,20160708,000000,30.1169,30.8799,30.0805,30.6567,2193310.963037,0
+OZK.US,D,20160711,000000,32.0158,32.9991,31.5496,32.6747,4830490.8766849,0
+OZK.US,D,20160712,000000,33.3414,33.8418,33.2223,33.5164,3362883.1234464,0
+OZK.US,D,20160713,000000,33.8104,33.9531,33.4673,33.5164,2079964.6756696,0
+OZK.US,D,20160714,000000,34.2628,34.3021,33.4741,33.7839,1853500.9046048,0
+OZK.US,D,20160715,000000,34.069,34.0926,33.482,33.599,1424574.3589982,0
+OZK.US,D,20160718,000000,33.4505,33.5046,32.9707,33.0159,1754102.4889564,0
+OZK.US,D,20160719,000000,32.8821,33.4417,32.7798,32.9371,2340630.0193155,0
+OZK.US,D,20160720,000000,33.2745,33.3492,31.1641,31.4247,5418732.9092108,0
+OZK.US,D,20160721,000000,31.3304,31.4749,30.5702,31.1121,7243390.3147318,0
+OZK.US,D,20160722,000000,30.878,31.4159,30.7964,31.2143,1968201.7096982,0
+OZK.US,D,20160725,000000,31.0855,31.233,30.4778,30.7226,2815699.6552632,0
+OZK.US,D,20160726,000000,30.6439,31.1877,30.6439,31.1503,1417082.8183921,0
+OZK.US,D,20160727,000000,31.1032,31.3136,30.5525,30.8042,1556662.2091958,0
+OZK.US,D,20160728,000000,30.6882,30.7876,30.2958,30.3096,1417026.8886061,0
+OZK.US,D,20160729,000000,30.2368,30.5044,30.0451,30.1199,2156749.1534876,0
+OZK.US,D,20160801,000000,30.0854,30.4217,29.752,29.933,1760452.0450232,0
+OZK.US,D,20160802,000000,29.9408,30.1199,29.3833,29.698,1854940.8423676,0
+OZK.US,D,20160803,000000,29.7068,29.9752,29.5396,29.7254,1522451.4844679,0
+OZK.US,D,20160804,000000,29.7344,29.8701,29.5573,29.6439,1049379.0503325,0
+OZK.US,D,20160805,000000,30.0451,30.7226,30.0451,30.6882,3130783.663765,0
+OZK.US,D,20160808,000000,30.8328,31.1032,30.7452,30.8131,1301691.5346681,0
+OZK.US,D,20160809,000000,30.9223,31.3825,30.8869,31.2822,1313054.4333694,0
+OZK.US,D,20160810,000000,31.1809,31.2015,30.7796,30.9045,864002.31695581,0
+OZK.US,D,20160811,000000,31.0855,31.4061,30.9478,31.2752,814413.95179833,0
+OZK.US,D,20160812,000000,31.0402,31.2143,30.7708,31.1966,608730.6384891,0
+OZK.US,D,20160815,000000,31.3471,31.8496,31.3471,31.7434,967461.23506664,0
+OZK.US,D,20160816,000000,31.6597,31.8014,31.2752,31.6253,1394020.4253684,0
+OZK.US,D,20160817,000000,31.534,31.8683,31.5182,31.8014,1028264.0307663,0
+OZK.US,D,20160818,000000,31.8014,32.0433,31.6559,32.0433,690779.63452574,0
+OZK.US,D,20160819,000000,31.8929,32.0433,31.7728,32.0256,613767.36994314,0
+OZK.US,D,20160822,000000,31.8869,32.2812,31.7926,32.1338,617012.31443534,0
+OZK.US,D,20160823,000000,32.3521,32.3698,32.063,32.0768,663982.14870362,0
+OZK.US,D,20160824,000000,32.1013,32.2596,31.8869,31.9253,612732.16044986,0
+OZK.US,D,20160825,000000,31.8092,31.9755,31.708,31.8929,595105.12571851,0
+OZK.US,D,20160826,000000,31.9017,32.1131,31.8869,31.9843,1521251.5363324,0
+OZK.US,D,20160829,000000,31.9843,32.5222,31.9676,32.4789,1057578.3569576,0
+OZK.US,D,20160830,000000,32.5025,32.8232,32.4966,32.7966,948661.70864005,0
+OZK.US,D,20160831,000000,32.8821,32.8821,32.4287,32.7877,978169.24681934,0
+OZK.US,D,20160901,000000,32.9371,33.1388,32.4111,32.89,802308.71230128,0
+OZK.US,D,20160902,000000,32.83,33.1997,32.4966,33.1909,952234.09660655,0
+OZK.US,D,20160906,000000,33.1545,33.2568,32.1869,32.3364,1243081.1865791,0
+OZK.US,D,20160907,000000,32.2596,32.6422,32.063,32.6196,1025907.8614186,0
+OZK.US,D,20160908,000000,32.5546,32.8232,32.3118,32.7139,1026523.0890643,0
+OZK.US,D,20160909,000000,32.5871,33.1997,32.4789,32.5704,926924.34309157,0
+OZK.US,D,20160912,000000,32.3265,33.1467,32.1701,33.1064,1151411.2504482,0
+OZK.US,D,20160913,000000,32.7228,32.7228,31.9017,32.4287,744269.86493441,0
+OZK.US,D,20160914,000000,32.4543,33.2568,32.293,32.3698,955375.31676838,0
+OZK.US,D,20160915,000000,32.4111,32.7376,32.3442,32.3943,1276035.0164801,0
+OZK.US,D,20160916,000000,32.2596,32.4111,31.6991,32.2852,3359595.4689359,0
+OZK.US,D,20160919,000000,32.4632,32.77,32.1171,32.2183,659079.64873594,0
+OZK.US,D,20160920,000000,32.5271,32.5271,32.0846,32.0934,802230.4106009,0
+OZK.US,D,20160921,000000,32.2115,32.3943,31.3205,31.4405,1502243.5443397,0
+OZK.US,D,20160922,000000,31.4749,32.2852,31.467,32.1957,1335102.9719091,0
+OZK.US,D,20160923,000000,31.9755,32.3698,31.9253,32.2596,969895.7061147,0
+OZK.US,D,20160926,000000,31.9676,32.1328,31.3825,31.3991,989891.11305611,0
+OZK.US,D,20160927,000000,31.173,31.7512,31.1219,31.6834,698406.42352339,0
+OZK.US,D,20160928,000000,31.8309,32.0532,31.6165,32.0256,847629.12633567,0
+OZK.US,D,20160929,000000,32.1072,32.1603,31.3648,31.3736,897452.39659428,0
+OZK.US,D,20160930,000000,31.467,32.3206,31.3648,32.1171,1018684.7837853,0
+OZK.US,D,20161003,000000,31.9755,32.2282,31.6342,31.7926,849952.75471696,0
+OZK.US,D,20161004,000000,31.9676,33.0159,31.8732,32.7877,1492919.5405639,0
+OZK.US,D,20161005,000000,33.0247,33.7161,32.9893,33.5085,3517367.2937619,0
+OZK.US,D,20161006,000000,33.4741,33.7161,33.1841,33.5842,1598406.1676429,0
+OZK.US,D,20161007,000000,33.4997,34.0612,33.4328,33.9687,1937552.1869797,0
+OZK.US,D,20161010,000000,34.1939,34.663,34.0356,34.6128,3222725.1135842,0
+OZK.US,D,20161011,000000,35.7329,36.2374,33.0984,33.4063,7599788.1307812,0
+OZK.US,D,20161012,000000,33.657,33.7632,32.3855,32.4543,2049269.3922171,0
+OZK.US,D,20161013,000000,32.1013,32.1525,31.0973,31.5693,1928308.5187145,0
+OZK.US,D,20161014,000000,31.942,32.2538,31.2822,31.3254,1308944.1025523,0
+OZK.US,D,20161017,000000,31.2694,31.5476,31.0264,31.175,1941333.0405121,0
+OZK.US,D,20161018,000000,31.5536,31.7276,31.4209,31.5604,1115854.143236,0
+OZK.US,D,20161019,000000,31.7129,31.9193,31.4906,31.8919,1056574.6715255,0
+OZK.US,D,20161020,000000,31.7227,32.001,31.2448,31.5476,1363629.1965706,0
+OZK.US,D,20161021,000000,31.295,31.7896,31.2861,31.6313,1056117.0641857,0
+OZK.US,D,20161024,000000,31.7748,32.2784,31.7748,32.061,1780704.7289801,0
+OZK.US,D,20161025,000000,31.942,32.0512,31.5939,31.7129,1366166.3750439,0
+OZK.US,D,20161026,000000,31.5939,32.0502,31.5231,31.6961,951888.34883866,0
+OZK.US,D,20161027,000000,31.8299,31.8663,31.4109,31.4543,931242.12256944,0
+OZK.US,D,20161028,000000,31.4209,31.4867,30.9153,31.0825,765463.18620106,0
+OZK.US,D,20161031,000000,31.1613,31.2546,30.8249,31.059,1264934.4793203,0
+OZK.US,D,20161101,000000,31.1445,31.237,30.4217,30.6627,1189740.4412348,0
+OZK.US,D,20161102,000000,30.4542,30.581,29.8593,30.0166,2045684.8013883,0
+OZK.US,D,20161103,000000,30.3194,30.6125,30.0205,30.168,1094381.1730394,0
+OZK.US,D,20161104,000000,30.0254,30.8731,29.9428,30.168,1219406.6166252,0
+OZK.US,D,20161107,000000,30.9331,31.3599,30.7394,31.2694,1761278.7889506,0
+OZK.US,D,20161108,000000,30.9331,31.472,30.6627,31.1671,761041.68239283,0
+OZK.US,D,20161109,000000,31.3018,33.6659,31.115,33.2509,2514178.1114095,0
+OZK.US,D,20161110,000000,33.6128,36.3534,33.6128,36.2,4555472.9330507,0
+OZK.US,D,20161111,000000,35.8804,37.3525,35.4448,37.2454,3118458.7727448,0
+OZK.US,D,20161114,000000,37.7479,40.2348,37.4716,38.1009,3991411.8892682,0
+OZK.US,D,20161115,000000,37.7547,38.6545,36.9749,38.507,2080830.0619946,0
+OZK.US,D,20161116,000000,38.0685,38.2759,37.5807,38.0911,1161988.0814301,0
+OZK.US,D,20161117,000000,37.858,38.8149,37.858,38.5139,1430005.6496697,0
+OZK.US,D,20161118,000000,38.4894,39.0665,38.2838,38.8896,1531103.3139069,0
+OZK.US,D,20161121,000000,39.1748,39.8749,38.8896,39.756,1902066.2631315,0
+OZK.US,D,20161122,000000,39.9133,40.6557,39.8661,40.523,1886457.7852215,0
+OZK.US,D,20161123,000000,40.6734,41.1523,39.7972,39.8749,1557442.1754839,0
+OZK.US,D,20161125,000000,39.6713,40.2781,39.5032,39.8415,434687.31356288,0
+OZK.US,D,20161128,000000,39.6379,39.8365,38.4658,38.6142,1208732.1627441,0
+OZK.US,D,20161129,000000,38.8483,39.7825,38.7146,39.4766,1650052.7489245,0
+OZK.US,D,20161130,000000,39.9329,40.9487,39.9329,40.7738,1689510.7044827,0
+OZK.US,D,20161201,000000,41.1523,42.2261,41.0018,41.8889,2265891.5547594,0
+OZK.US,D,20161202,000000,41.8495,41.8889,40.6311,40.7383,1019765.7540125,0
+OZK.US,D,20161205,000000,41.3706,42.0836,41.3411,41.6637,1236274.0231724,0
+OZK.US,D,20161206,000000,41.9902,42.1593,41.4355,42.0914,939846.15746398,0
+OZK.US,D,20161207,000000,42.2173,42.6637,41.764,42.4297,1273887.3126984,0
+OZK.US,D,20161208,000000,42.9332,44.2765,42.5979,44.2273,2493586.7980211,0
+OZK.US,D,20161209,000000,44.3955,44.7888,43.6904,43.7907,2224430.2959578,0
+OZK.US,D,20161212,000000,43.7907,44.303,43.1014,43.4593,1428125.3919555,0
+OZK.US,D,20161213,000000,44.4112,45.1242,43.6462,44.3119,2617825.1569822,0
+OZK.US,D,20161214,000000,43.9077,44.5381,43.3108,43.597,1780246.1047351,0
+OZK.US,D,20161215,000000,43.9845,45.0239,43.5626,44.6541,1448458.4114232,0
+OZK.US,D,20161216,000000,44.7397,44.9423,43.5213,43.597,2647517.7719078,0
+OZK.US,D,20161219,000000,43.5892,44.2106,43.3108,44.1752,1014315.1421422,0
+OZK.US,D,20161220,000000,44.5381,45.37,44.1703,45.0583,1632001.6647249,0
+OZK.US,D,20161221,000000,45.194,45.2845,44.605,44.8734,1954858.8965732,0
+OZK.US,D,20161222,000000,44.8734,45.5117,44.6206,45.2511,1244266.8980419,0
+OZK.US,D,20161223,000000,45.1074,45.37,44.7229,44.899,523139.76164194,0
+OZK.US,D,20161227,000000,45.1154,46.1282,45.0996,45.7309,1215363.4015512,0
+OZK.US,D,20161228,000000,45.9915,46.1518,44.5381,44.605,1041160.4225087,0
+OZK.US,D,20161229,000000,44.7072,45.3798,43.8114,44.1182,1186290.0818923,0
+OZK.US,D,20161230,000000,44.3364,44.5115,43.9647,44.1919,1969550.125993,0
+OZK.US,D,20170103,000000,45.0337,45.3356,44.0385,44.4623,1159194.6428466,0
+OZK.US,D,20170104,000000,44.8566,45.4536,44.6305,45.1242,1444649.0845452,0
+OZK.US,D,20170105,000000,44.9688,45.1212,43.2941,44.0169,1011667.1210022,0
+OZK.US,D,20170106,000000,44.2007,44.4034,43.8222,44.0001,1239864.7154324,0
+OZK.US,D,20170109,000000,43.8074,44.5027,43.1014,44.4368,1787012.5919338,0
+OZK.US,D,20170110,000000,44.2932,44.8734,44.2273,44.5814,1278232.5486166,0
+OZK.US,D,20170111,000000,44.6807,44.9747,44.1418,44.9688,1801976.3519472,0
+OZK.US,D,20170112,000000,44.5292,44.7327,43.2764,43.7297,1900379.2174052,0
+OZK.US,D,20170113,000000,44.066,45.3199,43.9392,44.9236,2012015.0702267,0
+OZK.US,D,20170117,000000,44.5204,44.7229,42.5212,43.7907,2400016.266072,0
+OZK.US,D,20170118,000000,44.4643,44.6728,43.1407,43.9491,1474614.2300644,0
+OZK.US,D,20170119,000000,43.891,44.0936,42.8614,42.9303,2002132.7854961,0
+OZK.US,D,20170120,000000,42.9145,44.5322,42.9145,44.3709,1795460.0234275,0
+OZK.US,D,20170123,000000,44.1703,44.4889,43.5882,44.2952,907788.22104388,0
+OZK.US,D,20170124,000000,44.4643,46.1174,44.4643,46.0328,2080397.8772847,0
+OZK.US,D,20170125,000000,46.7655,47.202,46.2157,46.9995,2373959.0872352,0
+OZK.US,D,20170126,000000,47.2119,47.3338,46.8608,47.2119,1883351.1398365,0
+OZK.US,D,20170127,000000,47.2119,47.4312,46.7901,47.4224,1286050.5157918,0
+OZK.US,D,20170130,000000,46.9503,47.0083,45.9315,46.4881,1400737.0842123,0
+OZK.US,D,20170131,000000,46.2777,46.9778,46.0417,46.2589,1250989.6583171,0
+OZK.US,D,20170201,000000,46.7901,47.6249,45.8381,46.2088,1072709.9063289,0
+OZK.US,D,20170202,000000,45.8027,45.8636,45.0632,45.4831,1174497.0322915,0
+OZK.US,D,20170203,000000,46.2088,46.7487,46.0898,46.6051,1678383.7277878,0
+OZK.US,D,20170206,000000,46.3632,46.7064,45.8027,45.8814,786840.56730886,0
+OZK.US,D,20170207,000000,46.135,46.2925,45.6611,45.9571,622980.5310523,0
+OZK.US,D,20170208,000000,45.7053,45.7053,44.5578,45.0966,1023913.710322,0
+OZK.US,D,20170209,000000,45.3316,46.5461,45.3258,46.3357,858575.09390509,0
+OZK.US,D,20170210,000000,46.6976,46.9936,46.3111,46.8411,957362.34952857,0
+OZK.US,D,20170213,000000,47.0781,47.4488,46.7162,46.8175,995854.24514707,0
+OZK.US,D,20170214,000000,46.7064,47.44,46.674,47.1204,1287723.3248453,0
+OZK.US,D,20170215,000000,47.0693,47.5,46.8638,47.2532,941440.66481708,0
+OZK.US,D,20170216,000000,47.0693,47.1784,46.4616,46.8254,1184338.6408141,0
+OZK.US,D,20170217,000000,46.4803,46.6091,46.1085,46.4616,1185521.3015612,0
+OZK.US,D,20170221,000000,46.6572,46.9178,46.2246,46.733,1442035.638182,0
+OZK.US,D,20170222,000000,46.4282,46.6051,46.1596,46.3544,1046688.3191742,0
+OZK.US,D,20170223,000000,46.3701,46.968,45.5539,46.8254,1798415.1499378,0
+OZK.US,D,20170224,000000,46.1862,46.6661,46.0229,46.5982,1103399.0883503,0
+OZK.US,D,20170227,000000,46.5982,47.0083,46.5049,46.7064,1042559.6840634,0
+OZK.US,D,20170228,000000,46.4881,46.7162,46.1272,46.1508,903625.01115637,0
+OZK.US,D,20170301,000000,47.4224,47.9376,46.3357,47.5925,1467483.6908041,0
+OZK.US,D,20170302,000000,47.6082,47.6328,46.4458,46.4969,816823.00021639,0
+OZK.US,D,20170303,000000,46.733,47.4744,46.6051,47.4124,1044276.2200405,0
+OZK.US,D,20170306,000000,46.851,47.0605,46.3956,46.7064,1072074.3405791,0
+OZK.US,D,20170307,000000,46.7655,47.1854,46.3632,46.4114,923482.11899063,0
+OZK.US,D,20170308,000000,46.9178,47.087,45.8814,45.898,1110407.5989865,0
+OZK.US,D,20170309,000000,45.9482,46.5639,45.9482,46.1941,845981.73991219,0
+OZK.US,D,20170310,000000,46.5049,46.8608,45.3376,45.904,1102635.3925453,0
+OZK.US,D,20170313,000000,45.7958,46.4104,45.7142,46.135,725279.16033029,0
+OZK.US,D,20170314,000000,45.5775,46.0898,45.2294,45.9993,679760.44978195,0
+OZK.US,D,20170315,000000,46.2925,46.7811,45.4762,45.7535,1312257.1796929,0
+OZK.US,D,20170316,000000,45.9738,46.3278,45.5775,45.8814,1199616.6245341,0
+OZK.US,D,20170317,000000,45.8115,46.1911,45.2471,45.4919,2208853.3421091,0
+OZK.US,D,20170320,000000,45.3572,45.3572,44.6925,44.7111,911751.10060706,0
+OZK.US,D,20170321,000000,45.0376,45.0376,41.1601,41.5476,3529411.518947,0
+OZK.US,D,20170322,000000,41.1838,42.0285,40.4119,41.521,1564763.8929217,0
+OZK.US,D,20170323,000000,41.5644,42.6008,41.3539,41.9528,1481196.6574219,0
+OZK.US,D,20170324,000000,42.1623,42.3913,41.4965,41.8594,1217137.9011247,0
+OZK.US,D,20170327,000000,40.7718,42.1367,40.0981,42.0118,1142380.1153698,0
+OZK.US,D,20170328,000000,41.758,42.8791,41.1257,42.594,960501.53587999,0
+OZK.US,D,20170329,000000,42.6008,42.9559,42.1455,42.5261,883725.19330372,0
+OZK.US,D,20170330,000000,42.587,44.1004,42.587,43.9343,1293498.3294743,0
+OZK.US,D,20170331,000000,43.9156,44.1939,43.5301,43.8488,958185.02583511,0
+OZK.US,D,20170403,000000,44.1939,44.2529,42.3638,42.9303,1244821.1113758,0
+OZK.US,D,20170404,000000,42.8791,43.4367,42.5379,42.9479,1216279.6331362,0
+OZK.US,D,20170405,000000,43.4583,43.7297,42.0452,42.0688,1722597.7489649,0
+OZK.US,D,20170406,000000,42.0196,42.6687,41.4532,42.4159,1127571.9418519,0
+OZK.US,D,20170407,000000,42.0384,42.3913,41.5014,41.9783,1448334.3489889,0
+OZK.US,D,20170410,000000,42.062,42.4484,41.346,42.0029,1466910.1562715,0
+OZK.US,D,20170411,000000,42.3008,42.5576,40.401,41.8142,3313393.3980934,0
+OZK.US,D,20170412,000000,41.348,42.295,40.8465,40.8809,2482707.9461949,0
+OZK.US,D,20170413,000000,40.7993,41.0412,39.6035,39.6035,2231838.4503375,0
+OZK.US,D,20170417,000000,39.7982,40.3145,39.3842,40.2554,1460256.5455499,0
+OZK.US,D,20170418,000000,39.9064,41.0264,39.4746,40.1709,1396407.1018721,0
+OZK.US,D,20170419,000000,40.4826,41.2458,40.4826,40.9655,2192726.2425473,0
+OZK.US,D,20170420,000000,41.3549,41.8387,41.1455,41.6253,1302994.1902289,0
+OZK.US,D,20170421,000000,41.6027,41.7286,40.7275,40.8977,935068.73683586,0
+OZK.US,D,20170424,000000,42.0649,42.769,42.0148,42.0895,1119908.5442672,0
+OZK.US,D,20170425,000000,42.4976,42.8024,41.7099,41.7197,1119109.2567801,0
+OZK.US,D,20170426,000000,41.6431,42.7336,41.4994,42.1671,879918.9171413,0
+OZK.US,D,20170427,000000,42.3176,42.3176,41.0343,41.3126,740931.36516385,0
+OZK.US,D,20170428,000000,41.3726,41.6184,40.1277,40.1621,1109956.0930778,0
+OZK.US,D,20170501,000000,40.3657,40.8543,39.8827,40.7364,1300310.577407,0
+OZK.US,D,20170502,000000,40.7718,40.8376,39.8995,40.0873,1436288.0899933,0
+OZK.US,D,20170503,000000,39.8503,40.5593,39.3409,40.4826,870918.28921888,0
+OZK.US,D,20170504,000000,40.9409,41.465,40.5829,40.8376,668269.4210255,0
+OZK.US,D,20170505,000000,41.056,41.0845,40.3567,40.8543,513465.94247733,0
+OZK.US,D,20170508,000000,40.9655,41.1327,40.6479,41.111,874146.96322788,0
+OZK.US,D,20170509,000000,41.1779,41.4562,40.3833,40.6193,933543.37903633,0
+OZK.US,D,20170510,000000,40.5112,41.1936,40.2722,41.0186,991460.19777923,0
+OZK.US,D,20170511,000000,40.8081,40.8081,39.8061,39.987,1234641.8903269,0
+OZK.US,D,20170512,000000,39.7304,39.9595,39.1974,39.8827,773515.04157218,0
+OZK.US,D,20170515,000000,40.2378,40.6459,40.0382,40.2554,617772.9595247,0
+OZK.US,D,20170516,000000,40.2634,40.519,39.746,40.0961,1539831.4112357,0
+OZK.US,D,20170517,000000,39.1708,39.3409,37.685,38.274,1674535.7585122,0
+OZK.US,D,20170518,000000,38.2268,39.5524,38.1068,39.2741,1097928.1383759,0
+OZK.US,D,20170519,000000,39.2987,40.1021,39.1708,39.7884,1697646.9629854,0
+OZK.US,D,20170522,000000,39.9241,40.1974,39.5445,40.0961,942914.16045143,0
+OZK.US,D,20170523,000000,40.2309,40.9261,39.6173,40.5593,1171766.6418304,0
+OZK.US,D,20170524,000000,40.6105,40.7836,39.2672,39.7884,986955.30774462,0
+OZK.US,D,20170525,000000,38.3949,40.6626,38.2917,39.0764,16254680.488169,0
+OZK.US,D,20170526,000000,39.0036,39.1403,38.4362,38.5897,2612477.2525371,0
+OZK.US,D,20170530,000000,38.2504,38.451,37.3535,37.6063,2293060.2109794,0
+OZK.US,D,20170531,000000,37.624,37.624,36.3878,37.3978,1983094.2863476,0
+OZK.US,D,20170601,000000,37.7095,38.0733,37.2601,37.9544,1810398.360811,0
+OZK.US,D,20170602,000000,37.5059,38.2917,37.4617,38.2651,3275060.1396859,0
+OZK.US,D,20170605,000000,38.1648,38.6319,38.0055,38.218,1287192.5003311,0
+OZK.US,D,20170606,000000,37.8354,38.2346,37.6063,37.9121,942915.17735663,0
+OZK.US,D,20170607,000000,37.9868,38.3625,37.9121,38.0134,894675.22849394,0
+OZK.US,D,20170608,000000,38.156,39.8326,37.8019,39.3409,2030441.392445,0
+OZK.US,D,20170609,000000,39.6969,40.8731,39.5967,40.5751,1366579.238555,0
+OZK.US,D,20170612,000000,40.6715,41.8142,40.5751,40.6626,2123341.7838675,0
+OZK.US,D,20170613,000000,40.9261,41.4061,40.6371,40.8977,1125183.2315379,0
+OZK.US,D,20170614,000000,40.3745,41.056,40.1237,41.0343,1266743.5536706,0
+OZK.US,D,20170615,000000,40.7364,41.6184,40.6105,41.0746,1217781.6021161,0
+OZK.US,D,20170616,000000,40.8543,41.0343,40.4914,40.9261,2225126.8760197,0
+OZK.US,D,20170619,000000,41.0933,41.6431,40.992,41.0412,1178595.1602462,0
+OZK.US,D,20170620,000000,40.9321,40.9487,40.1621,40.3469,1110488.9514024,0
+OZK.US,D,20170621,000000,40.4413,40.4413,39.3842,39.4619,880767.01607783,0
+OZK.US,D,20170622,000000,39.3497,39.8061,38.6624,39.1217,828365.89113803,0
+OZK.US,D,20170623,000000,39.2741,39.4265,38.3949,38.4432,11969851.789488,0
+OZK.US,D,20170626,000000,38.741,39.3409,38.5709,38.986,1598661.410848,0
+OZK.US,D,20170627,000000,39.1403,39.51,38.5208,38.5533,1720940.1934895,0
+OZK.US,D,20170628,000000,38.8748,39.5199,38.6142,38.8001,1921831.8494977,0
+OZK.US,D,20170629,000000,39.6281,40.3145,39.2741,39.8601,2488497.1874966,0
+OZK.US,D,20170630,000000,40.0696,40.2426,39.453,39.6546,1854944.9099884,0
+OZK.US,D,20170703,000000,40.0106,41.2782,40.0106,40.8081,868218.40591371,0
+OZK.US,D,20170705,000000,40.7993,41.1779,40.0696,40.695,1643056.4411507,0
+OZK.US,D,20170706,000000,40.6715,40.8995,39.8749,40.0106,1162448.7394856,0
+OZK.US,D,20170707,000000,40.28,40.5751,39.9241,40.2554,864476.19477887,0
+OZK.US,D,20170710,000000,40.1876,40.3921,39.7206,39.8326,1244018.7731732,0
+OZK.US,D,20170711,000000,40.0184,40.1021,39.1796,39.5356,1472703.4651941,0
+OZK.US,D,20170712,000000,40.0903,40.0903,38.6457,39.4088,2181934.8445681,0
+OZK.US,D,20170713,000000,39.2485,39.9015,39.2485,39.6221,1690010.0049358,0
+OZK.US,D,20170714,000000,39.1295,40.99,39.1197,40.813,2675536.5608748,0
+OZK.US,D,20170717,000000,40.8042,41.1002,40.4049,41.0717,2334218.4320315,0
+OZK.US,D,20170718,000000,40.9802,41.1799,40.7068,41.0471,1755501.7505112,0
+OZK.US,D,20170719,000000,41.1081,41.3382,40.4453,40.5967,1054217.4852726,0
+OZK.US,D,20170720,000000,40.6409,40.9802,40.2083,40.4866,1056545.1812747,0
+OZK.US,D,20170721,000000,40.2496,40.4768,39.6812,39.7314,700148.38213045,0
+OZK.US,D,20170724,000000,39.7569,40.3341,39.747,40.2663,734860.44112172,0
+OZK.US,D,20170725,000000,41.0324,41.4473,40.8435,41.0815,1273680.8809428,0
+OZK.US,D,20170726,000000,41.0904,41.0904,39.8917,40.165,586548.88536835,0
+OZK.US,D,20170727,000000,40.1817,40.7678,39.8513,40.4049,824731.47195435,0
+OZK.US,D,20170728,000000,38.4834,38.51,35.3818,35.4507,10726188.933135,0
+OZK.US,D,20170731,000000,35.5274,36.7429,35.5274,36.6484,3134349.9503003,0
+OZK.US,D,20170801,000000,37.0123,37.4538,36.4685,37.1224,2315790.0760028,0
+OZK.US,D,20170802,000000,38.2218,38.4067,37.0841,37.7764,2379197.1659188,0
+OZK.US,D,20170803,000000,37.4892,37.5905,36.8618,36.9966,1041956.65928,0
+OZK.US,D,20170804,000000,37.3702,37.8137,37.1303,37.1657,958865.3354137,0
+OZK.US,D,20170807,000000,37.2778,37.4892,36.9366,37.2778,907727.2067319,0
+OZK.US,D,20170808,000000,37.0988,37.9652,36.9897,37.3093,759548.8655597,0
+OZK.US,D,20170809,000000,36.9897,37.0555,36.671,36.9188,695867.21123977,0
+OZK.US,D,20170810,000000,36.5639,36.7429,35.5776,35.6228,1122678.594031,0
+OZK.US,D,20170811,000000,35.5687,36.0289,35.2049,35.3238,1054775.7662273,0
+OZK.US,D,20170814,000000,35.6808,36.147,35.671,35.9355,1259910.9676339,0
+OZK.US,D,20170815,000000,36.1734,36.2837,35.9502,36.0623,725843.5427161,0
+OZK.US,D,20170816,000000,36.139,36.5983,35.8824,36.0476,938804.8465395,0
+OZK.US,D,20170817,000000,35.7653,36.0023,34.602,34.7643,801129.10226965,0
+OZK.US,D,20170818,000000,34.5854,35.3278,34.3512,35.1036,983635.11226764,0
+OZK.US,D,20170821,000000,35.0957,35.1537,34.4054,34.8833,936968.31574887,0
+OZK.US,D,20170822,000000,35.0436,35.4418,34.9236,35.3494,1091205.3781008,0
+OZK.US,D,20170823,000000,34.9836,35.8175,34.8135,35.671,1290492.3577041,0
+OZK.US,D,20170824,000000,35.8332,36.0889,35.6464,36.0377,716032.44134954,0
+OZK.US,D,20170825,000000,36.1302,36.375,35.8008,35.8421,942568.41268354,0
+OZK.US,D,20170828,000000,35.9188,36.1046,35.6995,36.0113,873064.97609542,0
+OZK.US,D,20170829,000000,35.5274,35.8332,35.2541,35.7555,937941.49402497,0
+OZK.US,D,20170830,000000,35.8578,36.2069,35.6306,36.0693,788846.92126784,0
+OZK.US,D,20170831,000000,36.2246,36.498,36.0781,36.4872,874590.33389494,0
+OZK.US,D,20170901,000000,36.5117,36.972,36.4272,36.5639,653083.97567859,0
+OZK.US,D,20170905,000000,36.2925,36.3672,35.1881,35.434,912251.4179653,0
+OZK.US,D,20170906,000000,35.5864,35.7133,35.1537,35.2619,710874.69817673,0
+OZK.US,D,20170907,000000,35.3081,35.3081,34.0976,34.2716,941962.33718453,0
+OZK.US,D,20170908,000000,34.1939,35.0013,34.1517,34.7702,602285.49333349,0
+OZK.US,D,20170911,000000,35.375,36.3672,35.3238,36.0791,1011452.554005,0
+OZK.US,D,20170912,000000,36.3594,37.2699,36.2561,37.0753,1138715.1890301,0
+OZK.US,D,20170913,000000,37.0654,37.6348,37.0654,37.5217,1920933.9222064,0
+OZK.US,D,20170914,000000,37.6416,37.6416,36.4685,36.8363,1359838.1739862,0
+OZK.US,D,20170915,000000,36.7074,37.1303,36.6888,36.8924,2306868.766686,0
+OZK.US,D,20170918,000000,37.0841,37.7862,37.0044,37.7449,1067179.975853,0
+OZK.US,D,20170919,000000,37.7961,38.3389,37.5955,38.2032,1178763.9665093,0
+OZK.US,D,20170920,000000,38.0409,38.6113,37.446,38.5257,1049807.1674216,0
+OZK.US,D,20170921,000000,38.446,38.8807,38.4224,38.7018,467346.24095598,0
+OZK.US,D,20170922,000000,38.628,38.7637,38.2376,38.6938,638579.85681548,0
+OZK.US,D,20170925,000000,38.51,39.1688,38.446,38.985,781191.65892461,0
+OZK.US,D,20170926,000000,39.3065,39.4088,38.746,39.3311,953795.04608807,0
+OZK.US,D,20170927,000000,39.926,40.7068,39.6369,40.4669,1704818.1784536,0
+OZK.US,D,20170928,000000,40.6065,40.6144,39.7982,40.4354,787336.81704631,0
+OZK.US,D,20170929,000000,40.6321,41.4306,40.2328,40.813,1251562.1759444,0
+OZK.US,D,20171002,000000,40.813,41.3283,40.4866,41.1681,1025939.3854797,0
+OZK.US,D,20171003,000000,41.3539,41.3539,40.5564,40.9369,1154540.2677476,0
+OZK.US,D,20171004,000000,40.9133,41.1425,40.3775,40.4669,759735.97611644,0
+OZK.US,D,20171005,000000,40.7324,41.3195,40.461,41.1247,780190.00730292,0
+OZK.US,D,20171006,000000,41.2586,41.4818,40.6233,40.8593,835617.44211698,0
+OZK.US,D,20171009,000000,41.0324,41.0324,40.165,40.2752,869864.775432,0
+OZK.US,D,20171010,000000,40.3509,40.6527,40.1305,40.4768,2378174.1592879,0
+OZK.US,D,20171011,000000,39.5877,40.8199,38.923,39.3911,3153012.1945249,0
+OZK.US,D,20171012,000000,39.1285,39.4432,38.7519,38.9652,1438306.6468147,0
+OZK.US,D,20171013,000000,38.7637,38.9486,38.3723,38.5306,1138055.2175556,0
+OZK.US,D,20171016,000000,38.6083,38.9308,38.3527,38.7086,837041.10939654,0
+OZK.US,D,20171017,000000,38.8541,38.9308,38.4106,38.4894,880899.2137538,0
+OZK.US,D,20171018,000000,38.7519,39.2032,38.6083,38.9308,859960.11878707,0
+OZK.US,D,20171019,000000,38.6752,39.3065,38.4706,39.2977,591833.74169112,0
+OZK.US,D,20171020,000000,39.9457,40.3204,39.6291,40.1493,1136663.0743372,0
+OZK.US,D,20171023,000000,39.9732,40.1159,38.7086,38.9742,1433433.6370979,0
+OZK.US,D,20171024,000000,39.223,39.9732,39.223,39.7913,1040478.0791197,0
+OZK.US,D,20171025,000000,39.9732,39.992,39.0823,39.5022,1268418.3965345,0
+OZK.US,D,20171026,000000,39.4619,40.22,39.3144,40.1847,803427.30802094,0
+OZK.US,D,20171027,000000,40.0558,40.5829,39.9732,40.279,762471.45110359,0
+OZK.US,D,20171030,000000,40.1984,40.2358,39.5022,39.6477,677739.85915018,0
+OZK.US,D,20171031,000000,39.5976,39.992,39.3399,39.749,781274.02824578,0
+OZK.US,D,20171101,000000,39.9998,40.4157,39.1649,39.2977,622167.00689255,0
+OZK.US,D,20171102,000000,39.223,39.7156,38.7696,39.6045,580548.127785,0
+OZK.US,D,20171103,000000,39.4619,39.5799,39.0725,39.4698,412258.45247861,0
+OZK.US,D,20171106,000000,39.4432,39.6005,39.1767,39.4167,439713.87596493,0
+OZK.US,D,20171107,000000,39.6045,39.6635,38.0449,38.1373,1137051.5321234,0
+OZK.US,D,20171108,000000,38.0026,38.3861,36.9454,37.5138,1375452.7533274,0
+OZK.US,D,20171109,000000,37.2857,37.6358,36.3986,36.732,1201374.8536244,0
+OZK.US,D,20171110,000000,36.971,37.0281,36.4606,36.7153,860430.94589451,0
+OZK.US,D,20171113,000000,36.3898,37.3359,36.1853,37.1392,1078651.6834107,0
+OZK.US,D,20171114,000000,36.8432,37.3545,36.8432,37.3269,669247.6838276,0
+OZK.US,D,20171115,000000,37.0379,38.0449,36.5953,37.679,872021.63136053,0
+OZK.US,D,20171116,000000,37.9092,38.1137,37.5227,37.5777,918851.13271126,0
+OZK.US,D,20171117,000000,37.2778,37.9003,37.0988,37.6013,856238.24575622,0
+OZK.US,D,20171120,000000,37.7272,37.9839,37.5119,37.9593,751352.60965023,0
+OZK.US,D,20171121,000000,38.1816,38.3428,37.5413,37.9003,1103441.7983686,0
+OZK.US,D,20171122,000000,37.9927,38.2907,37.7547,37.7695,570834.64931761,0
+OZK.US,D,20171124,000000,37.9593,38.0281,37.6122,37.7036,258516.62295892,0
+OZK.US,D,20171127,000000,37.6426,37.9426,37.4735,37.7547,802533.44835041,0
+OZK.US,D,20171128,000000,37.9338,39.3911,37.7006,39.3311,1082375.590252,0
+OZK.US,D,20171129,000000,39.5976,41.3185,39.5976,41.2339,1827564.7374869,0
+OZK.US,D,20171130,000000,41.4818,42.2478,40.9517,41.1149,1886261.5225179,0
+OZK.US,D,20171201,000000,41.1573,41.2496,39.1089,40.6469,1665060.2358615,0
+OZK.US,D,20171204,000000,41.4729,42.0846,40.817,40.8573,1199287.1472494,0
+OZK.US,D,20171205,000000,41.1405,41.5408,39.6045,39.6566,1364543.3943451,0
+OZK.US,D,20171206,000000,39.6231,39.9712,39.1472,39.3577,702895.0430748,0
+OZK.US,D,20171207,000000,39.1472,39.983,39.0675,39.5887,818402.25399151,0
+OZK.US,D,20171208,000000,40.0076,40.0076,39.5209,39.691,932615.96149422,0
+OZK.US,D,20171211,000000,39.691,39.8445,38.9486,39.1374,959692.07934104,0
+OZK.US,D,20171212,000000,38.9486,39.4924,38.6162,39.3311,1269178.0247187,0
+OZK.US,D,20171213,000000,39.3497,40.3725,39.0439,39.6566,1768662.5376054,0
+OZK.US,D,20171214,000000,39.7333,40.1758,39.4088,39.4836,1717699.316618,0
+OZK.US,D,20171215,000000,39.6291,41.3096,39.5209,40.6715,4152433.7431125,0
+OZK.US,D,20171218,000000,41.0697,41.6833,41.0038,41.4129,1092710.3977963,0
+OZK.US,D,20171219,000000,41.6351,41.7296,41.1149,41.1828,1210408.0225131,0
+OZK.US,D,20171220,000000,41.7384,41.7384,40.4571,41.2752,1483178.6056561,0
+OZK.US,D,20171221,000000,41.4818,42.3589,41.3952,41.9508,1258518.8244155,0
+OZK.US,D,20171222,000000,42.1121,42.2665,41.7394,42.1553,1061621.5720316,0
+OZK.US,D,20171226,000000,41.9911,42.3156,41.523,41.6431,1010226.1663343,0
+OZK.US,D,20171227,000000,41.7011,41.7011,41.056,41.1405,1050657.3001685,0
+OZK.US,D,20171228,000000,41.3785,41.6431,40.9429,41.6175,943315.8380053,0
+OZK.US,D,20171229,000000,41.7551,41.8889,41.2339,41.3096,1410583.7772609,0
+OZK.US,D,20180102,000000,41.6431,41.6833,40.8917,41.2576,879061.66605796,0
+OZK.US,D,20180103,000000,41.7698,41.9055,41.0452,41.3608,1111127.5678678,0
+OZK.US,D,20180104,000000,41.8564,42.6657,41.6597,42.2134,1836692.4785592,0
+OZK.US,D,20180105,000000,42.4513,42.9391,42.1897,42.8712,1840277.0693882,0
+OZK.US,D,20180108,000000,42.9047,43.0148,41.9055,42.3766,962199.76756347,0
+OZK.US,D,20180109,000000,42.6755,43.1879,42.4111,42.709,1080827.860538,0
+OZK.US,D,20180110,000000,42.9303,43.833,42.8024,43.3905,1581482.8313097,0
+OZK.US,D,20180111,000000,43.6914,44.9176,43.4091,44.7633,3242167.3240969,0
+OZK.US,D,20180112,000000,44.7633,45.1478,44.5066,44.7377,1740150.5496167,0
+OZK.US,D,20180116,000000,43.7494,45.1566,43.4829,44.5341,3983014.2861292,0
+OZK.US,D,20180117,000000,44.1683,44.2352,42.8348,43.5616,2401298.5835288,0
+OZK.US,D,20180118,000000,43.6639,44.0966,43.296,43.834,1725897.6063378,0
+OZK.US,D,20180119,000000,43.6983,44.1772,43.654,44.0916,824257.5941313,0
+OZK.US,D,20180122,000000,44.0916,44.7859,43.9717,44.7003,1685908.8262655,0
+OZK.US,D,20180123,000000,44.6551,45.4615,44.4329,45.076,1988796.0738023,0
+OZK.US,D,20180124,000000,45.3926,45.4428,44.2627,44.5479,1131882.6029935,0
+OZK.US,D,20180125,000000,44.8184,44.8872,43.9048,44.1182,1705805.5934025,0
+OZK.US,D,20180126,000000,44.3492,44.3492,43.7061,44.3404,1100160.2452893,0
+OZK.US,D,20180129,000000,44.3492,44.8616,44.0228,44.074,930709.2642448,0
+OZK.US,D,20180130,000000,43.7927,44.2195,43.1072,43.1328,1032468.933767,0
+OZK.US,D,20180131,000000,43.4563,43.5439,42.4563,42.7483,7325620.3198939,0
+OZK.US,D,20180201,000000,42.6627,43.3118,42.2616,43.2695,1475373.8582485,0
+OZK.US,D,20180202,000000,43.2027,44.074,42.7916,43.1663,1099717.8915274,0
+OZK.US,D,20180205,000000,42.534,43.2273,41.4267,41.4827,1750928.7278282,0
+OZK.US,D,20180206,000000,40.5997,42.3118,39.4186,41.7571,2479887.0511709,0
+OZK.US,D,20180207,000000,41.6617,42.474,41.464,42.0973,767842.74436833,0
+OZK.US,D,20180208,000000,42.2792,42.3274,40.6862,40.6941,1298430.3196928,0
+OZK.US,D,20180209,000000,41.3018,42.055,40.2408,41.764,1092757.1754355,0
+OZK.US,D,20180212,000000,42.0206,42.4563,41.3961,41.9537,999650.3522575,0
+OZK.US,D,20180213,000000,41.8082,42.5261,41.5762,42.4149,1434079.3718996,0
+OZK.US,D,20180214,000000,42.4149,43.9992,42.1239,43.9215,1137687.0978733,0
+OZK.US,D,20180215,000000,44.1526,44.4437,43.9117,44.4269,817121.9703451,0
+OZK.US,D,20180216,000000,44.2795,44.837,44.2125,44.5636,852366.88766101,0
+OZK.US,D,20180220,000000,44.4673,44.6128,42.8004,43.3826,1509067.9951349,0
+OZK.US,D,20180221,000000,43.4416,44.1772,43.0826,43.4327,1046272.4049475,0
+OZK.US,D,20180222,000000,43.8006,44.3316,43.0994,43.2351,1162714.1517427,0
+OZK.US,D,20180223,000000,43.3216,43.7769,43.0256,43.7681,651791.48916979,0
+OZK.US,D,20180226,000000,44.074,44.2116,43.3993,44.1939,509758.30611928,0
+OZK.US,D,20180227,000000,44.1624,44.6905,43.4416,43.4505,619345.09496342,0
+OZK.US,D,20180228,000000,43.7317,44.2371,42.6903,42.6972,912677.50124398,0
+OZK.US,D,20180301,000000,42.6972,43.5872,42.2163,43.0207,872710.07618073,0
+OZK.US,D,20180302,000000,42.5694,44.0395,41.9941,43.9215,638314.44455836,0
+OZK.US,D,20180305,000000,43.5872,44.9049,43.1947,44.7003,625337.71730516,0
+OZK.US,D,20180306,000000,44.8468,45.5225,44.3316,45.3504,1052664.6710327,0
+OZK.US,D,20180307,000000,44.9669,45.9571,44.5184,45.4516,979951.88163439,0
+OZK.US,D,20180308,000000,45.3582,45.7319,44.5725,44.9216,638664.25994705,0
+OZK.US,D,20180309,000000,45.367,45.5893,44.5892,45.3926,703920.08351609,0
+OZK.US,D,20180312,000000,45.3582,45.7279,44.8203,45.0691,626368.85917765,0
+OZK.US,D,20180313,000000,45.1901,45.3768,44.8882,45.076,827274.75185877,0
+OZK.US,D,20180314,000000,45.3258,45.3415,43.8172,43.9451,720855.62271165,0
+OZK.US,D,20180315,000000,43.9451,44.2972,43.6943,44.0838,684200.25788377,0
+OZK.US,D,20180316,000000,44.1084,44.9669,43.9913,44.4849,1793475.0244778,0
+OZK.US,D,20180319,000000,44.4849,44.605,43.356,43.6825,1319351.110366,0
+OZK.US,D,20180320,000000,43.9215,44.0572,43.3728,43.3905,844971.95304889,0
+OZK.US,D,20180321,000000,43.4563,44.0572,42.885,43.4741,839622.01479335,0
+OZK.US,D,20180322,000000,42.5526,42.9883,40.4787,40.525,3131530.0721815,0
+OZK.US,D,20180323,000000,40.8553,41.293,39.7618,39.8651,2640841.7892719,0
+OZK.US,D,20180326,000000,40.5997,41.1828,39.9408,41.1051,1207873.8947556,0
+OZK.US,D,20180327,000000,41.3018,41.4729,39.8395,40.2073,1267305.902246,0
+OZK.US,D,20180328,000000,40.0184,40.9596,39.694,40.4974,1247675.5642712,0
+OZK.US,D,20180329,000000,40.58,41.524,40.3184,41.3096,1155716.8270637,0
+OZK.US,D,20180402,000000,41.0038,41.3018,39.5474,40.1896,1168867.445106,0
+OZK.US,D,20180403,000000,40.5574,41.3451,40.3027,41.0206,1464939.3939946,0
+OZK.US,D,20180404,000000,40.2663,41.4139,40.2663,41.2496,1051327.4406951,0
+OZK.US,D,20180405,000000,41.5673,41.8505,41.0206,41.5762,1138286.0550358,0
+OZK.US,D,20180406,000000,41.0786,41.3372,39.6664,40.0696,1261740.3800881,0
+OZK.US,D,20180409,000000,40.3184,40.7904,39.6261,39.6664,1339575.3209772,0
+OZK.US,D,20180410,000000,40.1994,40.3607,39.513,40.1463,1656309.7666182,0
+OZK.US,D,20180411,000000,39.5641,40.0411,39.3921,39.5641,1791073.0943962,0
+OZK.US,D,20180412,000000,40.1315,41.292,40.0539,41.05,3026612.9120144,0
+OZK.US,D,20180413,000000,41.2487,41.4306,39.6261,39.8493,1812652.8396387,0
+OZK.US,D,20180416,000000,40.0264,40.1837,39.3291,39.8041,1178310.4267903,0
+OZK.US,D,20180417,000000,40.2436,40.4502,39.3409,39.6674,1554167.740741,0
+OZK.US,D,20180418,000000,39.6507,40.1925,39.5947,39.7372,1042639.002669,0
+OZK.US,D,20180419,000000,39.7274,40.4305,39.7274,40.2436,911050.45292448,0
+OZK.US,D,20180420,000000,40.4001,40.5761,39.8897,40.3548,800225.07354713,0
+OZK.US,D,20180423,000000,40.464,40.9566,40.3302,40.7324,839774.5505733,0
+OZK.US,D,20180424,000000,40.8711,41.5673,40.4403,40.8957,744798.65563825,0
+OZK.US,D,20180425,000000,40.9478,41.1081,40.4157,40.7068,747575.82373859,0
+OZK.US,D,20180426,000000,40.6479,41.2664,40.3027,40.8524,669587.33016429,0
+OZK.US,D,20180427,000000,40.9055,41.232,40.6479,41.0579,992293.04313777,0
+OZK.US,D,20180430,000000,40.226,41.2221,40.2181,40.226,837919.71548907,0
+OZK.US,D,20180501,000000,40.1405,40.6135,39.4708,40.5367,907146.55386289,0
+OZK.US,D,20180502,000000,40.5456,41.284,40.28,40.6135,720952.22870562,0
+OZK.US,D,20180503,000000,40.3647,40.4836,39.6065,39.988,652493.15375757,0
+OZK.US,D,20180504,000000,39.6674,41.0579,39.4176,40.6311,690622.01421979,0
+OZK.US,D,20180507,000000,40.8347,41.231,40.285,40.8809,699542.30663144,0
+OZK.US,D,20180508,000000,40.7766,41.4414,40.6213,41.0953,670588.98178598,0
+OZK.US,D,20180509,000000,41.3441,41.817,41.0864,41.464,860816.3529652,0
+OZK.US,D,20180510,000000,41.4306,41.8426,41.05,41.524,601946.86390199,0
+OZK.US,D,20180511,000000,41.6627,41.7138,41.1553,41.4453,436210.63755201,0
+OZK.US,D,20180514,000000,41.4729,41.7571,41.2448,41.4041,462982.70074413,0
+OZK.US,D,20180515,000000,41.284,42.0314,41.233,41.7404,630792.39679628,0
+OZK.US,D,20180516,000000,41.7728,42.2193,41.5418,42.0314,445739.03927306,0
+OZK.US,D,20180517,000000,42.0314,42.3668,41.8092,42.1357,559130.07046922,0
+OZK.US,D,20180518,000000,42.1091,42.2281,41.6627,41.6695,570414.66747013,0
+OZK.US,D,20180521,000000,41.7994,42.1485,41.5762,41.8594,1092925.9816987,0
+OZK.US,D,20180522,000000,41.9017,42.6058,41.9017,42.057,661329.04303764,0
+OZK.US,D,20180523,000000,41.9646,42.1701,41.4099,41.6459,409639.92158941,0
+OZK.US,D,20180524,000000,41.6027,41.7325,40.6479,41.6529,516303.10798446,0
+OZK.US,D,20180525,000000,41.2064,41.7325,41.1809,41.464,354425.01996208,0
+OZK.US,D,20180529,000000,40.9734,41.4041,40.3823,40.5761,603933.89666218,0
+OZK.US,D,20180530,000000,41.0264,41.4453,40.6135,41.284,801690.43393987,0
+OZK.US,D,20180531,000000,41.3175,41.6529,40.7964,40.8613,736997.97585146,0
+OZK.US,D,20180601,000000,41.3952,41.5574,40.9153,41.05,513460.85795133,0
+OZK.US,D,20180604,000000,41.1887,41.5418,41.0579,41.524,521292.04489411,0
+OZK.US,D,20180605,000000,41.3952,41.6371,41.2742,41.5142,597886.36143965,0
+OZK.US,D,20180606,000000,41.6695,42.4769,41.5978,42.3481,787340.8846671,0
+OZK.US,D,20180607,000000,42.592,42.8447,42.4101,42.6401,753485.05985397,0
+OZK.US,D,20180608,000000,42.53,42.8742,42.3845,42.822,797977.71305582,0
+OZK.US,D,20180611,000000,42.9243,43.3108,42.2193,42.298,793513.4992292,0
+OZK.US,D,20180612,000000,42.3304,42.5654,41.7994,42.0649,758896.01242149,0
+OZK.US,D,20180613,000000,42.2655,42.8919,41.8839,42.1435,1467851.8104864,0
+OZK.US,D,20180614,000000,42.2193,42.4513,41.7138,41.8761,1441929.8800413,0
+OZK.US,D,20180615,000000,41.5929,41.6312,40.8199,41.0422,1744068.685351,0
+OZK.US,D,20180618,000000,41.0422,41.3175,40.4571,41.1031,1162968.3780426,0
+OZK.US,D,20180619,000000,40.6911,41.2664,40.4531,41.2221,1141327.6184881,0
+OZK.US,D,20180620,000000,41.464,41.6941,40.9399,40.992,834173.43673343,0
+OZK.US,D,20180621,000000,40.9399,41.2143,40.4403,40.8268,721996.5903457,0
+OZK.US,D,20180622,000000,41.1553,41.2566,40.4001,40.4403,1792510.9983485,0
+OZK.US,D,20180625,000000,40.3125,40.3459,39.4766,39.7628,902879.61964501,0
+OZK.US,D,20180626,000000,39.7028,39.8749,39.0322,39.7107,907649.92193673,0
+OZK.US,D,20180627,000000,39.6409,39.7776,38.7401,38.9033,1065309.8871908,0
+OZK.US,D,20180628,000000,38.9279,39.2308,38.687,38.7834,787935.77420892,0
+OZK.US,D,20180629,000000,39.1177,39.3409,38.687,38.7136,1149834.0304835,0
+OZK.US,D,20180702,000000,38.1904,38.9712,37.974,38.9456,792940.98160178,0
+OZK.US,D,20180703,000000,39.162,39.3921,38.8473,38.92,328021.07645224,0
+OZK.US,D,20180705,000000,39.1275,39.3144,38.687,38.8669,669816.13383422,0
+OZK.US,D,20180706,000000,38.8168,39.4009,38.5444,39.162,858245.61662039,0
+OZK.US,D,20180709,000000,39.4628,40.3469,39.3065,40.2348,791170.54964912,0
+OZK.US,D,20180710,000000,40.279,40.5544,39.513,39.7274,1308133.6291081,0
+OZK.US,D,20180711,000000,39.8139,40.2938,39.4098,39.7274,1996097.453136,0
+OZK.US,D,20180712,000000,38.1235,38.6319,35.8421,36.3613,7533396.4241041,0
+OZK.US,D,20180713,000000,36.1626,36.7595,35.4546,35.6022,3244957.7119649,0
+OZK.US,D,20180716,000000,35.6985,36.9316,35.611,36.6121,1212014.7327287,0
+OZK.US,D,20180717,000000,36.8265,37.3634,36.5944,36.6612,1661222.4356379,0
+OZK.US,D,20180718,000000,36.974,37.1008,36.3692,36.8265,1602103.6349489,0
+OZK.US,D,20180719,000000,36.6298,36.7911,36.4292,36.5157,1298644.8866899,0
+OZK.US,D,20180720,000000,36.5845,36.67,36.2236,36.2482,1144462.7372187,0
+OZK.US,D,20180723,000000,36.2561,36.6396,36.0751,36.439,1342601.6308515,0
+OZK.US,D,20180724,000000,36.7497,36.8943,35.3936,35.5245,2324005.6531111,0
+OZK.US,D,20180725,000000,35.4891,35.611,34.6876,35.0121,1693031.230284,0
+OZK.US,D,20180726,000000,34.903,35.7841,34.8872,35.2629,966141.29211745,0
+OZK.US,D,20180727,000000,35.2225,35.4645,34.9718,35.3091,983285.29687895,0
+OZK.US,D,20180730,000000,35.4291,35.73,35.0495,35.0672,1303558.5726148,0
+OZK.US,D,20180731,000000,35.0495,35.611,34.6,35.3091,2306142.6963734,0
+OZK.US,D,20180801,000000,35.4821,35.7753,35.076,35.5589,965427.42466727,0
+OZK.US,D,20180802,000000,35.4733,36.0241,35.2471,35.8017,1059216.5912343,0
+OZK.US,D,20180803,000000,35.8017,35.8647,34.8941,35.1016,710685.5538096,0
+OZK.US,D,20180806,000000,35.1773,35.2295,34.7938,35.1872,576138.82683917,0
+OZK.US,D,20180807,000000,35.3248,35.7064,35.2383,35.2904,580244.0731303,0
+OZK.US,D,20180808,000000,35.2471,35.4891,35.1174,35.317,588794.21204926,0
+OZK.US,D,20180809,000000,35.317,35.6602,35.0053,35.1872,563109.22051559,0
+OZK.US,D,20180810,000000,34.8154,35.6022,34.4801,35.1262,732640.53707081,0
+OZK.US,D,20180813,000000,33.243,34.9187,33.1771,34.2195,1966094.6821244,0
+OZK.US,D,20180814,000000,34.3336,34.7909,34.2363,34.5204,1160602.039643,0
+OZK.US,D,20180815,000000,34.2962,34.4969,33.7189,34.1438,1047412.3556763,0
+OZK.US,D,20180816,000000,34.135,35.1528,33.7623,34.8154,791706.45868935,0
+OZK.US,D,20180817,000000,34.782,35.2629,34.6512,35.2147,884141.10753039,0
+OZK.US,D,20180820,000000,35.1429,35.4291,34.846,35.3337,598690.7334526,0
+OZK.US,D,20180821,000000,35.4891,36.0241,35.3936,35.73,912247.3503445,0
+OZK.US,D,20180822,000000,35.5245,35.7457,35.317,35.4025,449429.38824272,0
+OZK.US,D,20180823,000000,35.2805,35.4821,34.8941,35.2147,593794.33491612,0
+OZK.US,D,20180824,000000,35.2225,35.4821,34.9384,35.0053,551836.82637708,0
+OZK.US,D,20180827,000000,35.1528,35.5402,34.9718,35.1094,962618.73250575,0
+OZK.US,D,20180828,000000,35.2541,35.4291,34.7201,34.8578,727965.82386785,0
+OZK.US,D,20180829,000000,34.9187,35.2491,34.3159,35.2147,1543050.933098,0
+OZK.US,D,20180830,000000,34.9374,35.0839,34.5932,34.7475,981620.62306707,0
+OZK.US,D,20180831,000000,34.7023,35.0121,34.4899,34.9275,733314.7452182,0
+OZK.US,D,20180904,000000,34.7377,35.1773,34.7102,35.0053,655979.1047821,0
+OZK.US,D,20180905,000000,34.8578,35.2471,34.8332,34.9629,720743.76313969,0
+OZK.US,D,20180906,000000,34.9807,35.2314,34.6,34.7102,912477.17091964,0
+OZK.US,D,20180907,000000,34.7201,34.9531,34.3926,34.6424,633661.08636459,0
+OZK.US,D,20180910,000000,34.7102,34.7475,34.0396,34.2883,880091.79102525,0
+OZK.US,D,20180911,000000,34.3159,34.665,34.1861,34.2647,1037116.1905295,0
+OZK.US,D,20180912,000000,34.2363,34.4535,33.5548,34.0484,1243176.7756678,0
+OZK.US,D,20180913,000000,34.1517,34.2127,33.2755,33.4013,1016828.9317958,0
+OZK.US,D,20180914,000000,33.4957,33.8665,33.306,33.6521,1293778.9953094,0
+OZK.US,D,20180917,000000,33.9088,33.9088,33.3561,33.5459,898416.42272358,0
+OZK.US,D,20180918,000000,33.5312,33.6295,32.8989,33.071,1297857.8020653,0
+OZK.US,D,20180919,000000,33.1064,34.1517,33.1064,34.0219,1340498.6708986,0
+OZK.US,D,20180920,000000,34.1438,34.9718,34.1438,34.8253,1649401.9295968,0
+OZK.US,D,20180921,000000,34.8488,34.9531,34.5057,34.6955,2469748.50633,0
+OZK.US,D,20180924,000000,34.9629,34.9629,33.6855,33.9629,975720.53909849,0
+OZK.US,D,20180925,000000,34.1517,34.1517,33.6855,33.9088,798643.78596162,0
+OZK.US,D,20180926,000000,33.8911,33.8911,33.1771,33.2253,1102195.0725938,0
+OZK.US,D,20180927,000000,33.2706,33.7465,32.8989,33.0316,1887387.236574,0
+OZK.US,D,20180928,000000,32.7592,33.0129,32.5979,32.769,1621513.3044953,0
+OZK.US,D,20181001,000000,32.8831,33.1142,32.2262,32.3806,1001279.4343874,0
+OZK.US,D,20181002,000000,32.2164,32.769,32.0187,32.6304,1224908.0737555,0
+OZK.US,D,20181003,000000,32.9401,33.5626,32.6923,33.2706,1265286.3285194,0
+OZK.US,D,20181004,000000,33.1585,33.8802,33.1585,33.4259,1174380.0881935,0
+OZK.US,D,20181005,000000,33.4013,33.6679,32.8939,33.071,629034.16770602,0
+OZK.US,D,20181008,000000,33.0129,33.5714,32.7592,33.3817,631147.29671097,0
+OZK.US,D,20181009,000000,33.3561,33.4013,32.9263,33.0031,776033.9157518,0
+OZK.US,D,20181010,000000,33.062,33.7377,32.829,32.829,1217772.4499693,0
+OZK.US,D,20181011,000000,32.7788,33.0326,31.7454,31.944,1584929.1230314,0
+OZK.US,D,20181012,000000,32.3531,32.596,30.0539,31.0344,1939743.617685,0
+OZK.US,D,20181015,000000,30.8849,31.8063,30.816,31.4749,1279288.0962139,0
+OZK.US,D,20181016,000000,31.589,31.7011,30.8672,31.5467,1297156.1374775,0
+OZK.US,D,20181017,000000,31.4916,31.944,30.9537,31.6244,1028892.4781797,0
+OZK.US,D,20181018,000000,31.589,31.7552,30.227,30.2506,2827100.1794568,0
+OZK.US,D,20181019,000000,22.0916,23.8194,21.71,22.1535,23420792.109156,0
+OZK.US,D,20181022,000000,22.4593,22.9127,21.9195,22.0836,6948713.5597772,0
+OZK.US,D,20181023,000000,21.6854,22.067,21.2576,21.8398,6215910.3178745,0
+OZK.US,D,20181024,000000,22.1368,22.1368,21.0148,21.0344,3451577.594963,0
+OZK.US,D,20181025,000000,21.1977,21.8703,21.0502,21.5812,2906293.7056928,0
+OZK.US,D,20181026,000000,21.2498,22.2499,20.9646,22.0482,3572112.385187,0
+OZK.US,D,20181029,000000,22.1368,23.1861,22.0482,22.8546,4313711.857067,0
+OZK.US,D,20181030,000000,22.9854,23.3336,22.7553,22.89,3383621.8880888,0
+OZK.US,D,20181031,000000,23.1152,23.9649,22.9697,23.7495,8646787.6229465,0
+OZK.US,D,20181101,000000,23.7583,23.9255,23.2391,23.7938,2225855.9970478,0
+OZK.US,D,20181102,000000,23.898,24.3936,23.3925,24.0032,2287790.6082347,0
+OZK.US,D,20181105,000000,24.0189,24.1064,23.6296,23.8026,1547299.5630223,0
+OZK.US,D,20181106,000000,23.7938,23.9589,23.5528,23.7328,1566206.8814001,0
+OZK.US,D,20181107,000000,23.8026,23.8636,22.9697,23.5607,2007820.336278,0
+OZK.US,D,20181108,000000,23.4968,23.8026,23.3847,23.543,1032187.2510266,0
+OZK.US,D,20181109,000000,23.4968,23.6541,22.6579,22.9609,1785613.330379,0
+OZK.US,D,20181112,000000,22.9609,23.2391,22.361,22.4219,2305014.9485069,0
+OZK.US,D,20181113,000000,22.4643,23.2736,22.4643,22.8802,1349257.2753834,0
+OZK.US,D,20181114,000000,22.9933,23.2736,22.0572,22.3973,1571351.4048052,0
+OZK.US,D,20181115,000000,22.2499,22.9175,21.9883,22.8645,1321108.322551,0
+OZK.US,D,20181116,000000,22.8054,23.1074,22.6383,22.9697,1039881.1557675,0
+OZK.US,D,20181119,000000,22.9697,23.7073,22.9697,23.2037,1504658.694189,0
+OZK.US,D,20181120,000000,22.6639,23.5528,22.6639,23.1074,1991291.5591623,0
+OZK.US,D,20181121,000000,23.1861,23.8114,22.9274,23.065,1382414.4863244,0
+OZK.US,D,20181123,000000,22.9609,23.4397,22.7258,22.9854,830557.32184335,0
+OZK.US,D,20181126,000000,23.1605,23.8114,23.1605,23.4968,1527010.2704781,0
+OZK.US,D,20181127,000000,23.368,23.7073,23.1772,23.2991,1284594.3075458,0
+OZK.US,D,20181128,000000,23.3336,23.4397,22.7169,23.2205,1104972.2406942,0
+OZK.US,D,20181129,000000,23.246,23.4014,22.7169,23.2736,1271387.7597175,0
+OZK.US,D,20181130,000000,23.246,23.6905,23.2205,23.5243,1278734.8997852,0
+OZK.US,D,20181203,000000,23.7141,23.8793,23.0474,23.2903,1222875.2802613,0
+OZK.US,D,20181204,000000,22.7357,22.9697,20.8947,20.9902,3809903.4632711,0
+OZK.US,D,20181206,000000,20.6361,21.1643,20.2684,21.1455,2204993.169971,0
+OZK.US,D,20181207,000000,21.1367,21.5468,20.469,20.6529,1324403.0953979,0
+OZK.US,D,20181210,000000,20.5644,20.824,19.8003,20.0786,1503781.1050017,0
+OZK.US,D,20181211,000000,20.2684,20.7296,19.3037,19.462,2388169.3204956,0
+OZK.US,D,20181212,000000,19.8189,20.2172,19.6882,19.991,2269640.8842306,0
+OZK.US,D,20181213,000000,19.9714,20.1209,19.229,19.3411,1849303.1199406,0
+OZK.US,D,20181214,000000,19.1335,19.6626,18.9664,19.0539,1827546.4331933,0
+OZK.US,D,20181217,000000,19.0539,19.7304,18.931,19.2191,1789821.2840953,0
+OZK.US,D,20181218,000000,19.2456,19.7354,18.7156,18.9566,1848863.8168943,0
+OZK.US,D,20181219,000000,18.8985,19.3765,18.2466,18.394,1783801.2053132,0
+OZK.US,D,20181220,000000,18.28,18.9084,18.28,18.7844,1988288.6381076,0
+OZK.US,D,20181221,000000,18.8365,19.5141,18.7333,18.811,6431738.2774557,0
+OZK.US,D,20181224,000000,18.6635,19.0883,18.4196,18.4294,1118896.7235934,0
+OZK.US,D,20181226,000000,18.5769,19.5918,18.3085,19.5643,1484725.3184648,0
+OZK.US,D,20181227,000000,19.6832,19.6832,18.6812,19.4433,1552966.7757001,0
+OZK.US,D,20181228,000000,19.4256,19.9055,19.2004,19.6095,1746879.411323,0
+OZK.US,D,20181231,000000,19.5819,19.8878,19.2378,19.8189,2108467.5115117,0
+OZK.US,D,20190102,000000,19.5731,20.2851,19.3765,20.1395,1892052.7976302,0
+OZK.US,D,20190103,000000,20.1051,20.8771,19.8189,20.53,1904102.1073413,0
+OZK.US,D,20190104,000000,20.9203,21.4169,20.7197,21.2311,1879245.8935452,0
+OZK.US,D,20190107,000000,21.3619,22.067,21.1121,21.6854,1868082.3082631,0
+OZK.US,D,20190108,000000,21.8663,22.1368,21.3452,22.0138,1636597.0593223,0
+OZK.US,D,20190109,000000,22.1269,22.6147,21.7896,22.4829,1470962.5234923,0
+OZK.US,D,20190110,000000,22.9933,23.0021,22.3266,22.7258,2281937.3019053,0
+OZK.US,D,20190111,000000,22.7357,23.1506,22.361,22.89,2027898.1125405,0
+OZK.US,D,20190114,000000,22.593,23.3454,22.593,23.0916,1713386.6216661,0
+OZK.US,D,20190115,000000,23.0031,23.3454,22.6805,23.2323,1601657.2135662,0
+OZK.US,D,20190116,000000,23.5204,24.2039,23.485,24.0278,1774912.4369627,0
+OZK.US,D,20190117,000000,23.9423,24.3524,23.601,24.1596,3117085.9507252,0
+OZK.US,D,20190118,000000,27.7921,28.1856,26.3476,28.0635,6186636.6678911,0
+OZK.US,D,20190122,000000,28.3005,28.3271,27.4608,27.689,2605214.515601,0
+OZK.US,D,20190123,000000,27.4166,28.0635,27.3565,27.6417,2015982.0174106,0
+OZK.US,D,20190124,000000,27.7066,28.5877,27.5306,27.8473,1831404.5715209,0
+OZK.US,D,20190125,000000,27.923,28.1009,27.6653,27.6978,2374609.906563,0
+OZK.US,D,20190128,000000,27.5739,28.2583,27.4883,28.1265,2039420.6653582,0
+OZK.US,D,20190129,000000,28.1167,28.2671,27.8197,27.8974,1180766.2528475,0
+OZK.US,D,20190130,000000,27.9859,27.9859,27.4785,27.6506,1289322.9167244,0
+OZK.US,D,20190131,000000,27.5306,27.6604,26.2345,26.5581,3713772.3640292,0
+OZK.US,D,20190201,000000,26.5934,27.0065,26.5934,26.8756,1423613.3835845,0
+OZK.US,D,20190204,000000,27.0321,27.8285,26.8127,27.8285,2055218.2876353,0
+OZK.US,D,20190205,000000,27.9062,27.978,27.1972,27.6181,1287018.6095419,0
+OZK.US,D,20190206,000000,27.6103,27.8473,27.4608,27.5483,1012789.7843426,0
+OZK.US,D,20190207,000000,27.8384,28.4658,27.4067,27.6702,1152129.1855192,0
+OZK.US,D,20190208,000000,27.4883,27.7568,26.8304,27.1706,989845.35232213,0
+OZK.US,D,20190211,000000,27.2248,27.7332,27.1638,27.7145,922343.18516699,0
+OZK.US,D,20190212,000000,27.9504,28.4235,27.8473,28.2849,888916.49434811,0
+OZK.US,D,20190213,000000,28.3704,28.5277,27.9023,28.1442,1088503.4609853,0
+OZK.US,D,20190214,000000,27.9062,28.0371,27.5483,27.863,836851.9650294,0
+OZK.US,D,20190215,000000,28.1776,29.0017,27.9416,28.7991,1110805.2089195,0
+OZK.US,D,20190219,000000,28.5277,29.2024,28.4314,29.0617,641923.44111204,0
+OZK.US,D,20190220,000000,28.9673,29.3685,28.5729,29.2112,875415.04401189,0
+OZK.US,D,20190221,000000,29.1944,29.4049,28.8267,28.9574,497353.07958831,0
+OZK.US,D,20190222,000000,29.1227,29.2731,28.809,29.2024,489360.20471878,0
+OZK.US,D,20190225,000000,29.5878,29.6655,29.1758,29.3075,574646.01000603,0
+OZK.US,D,20190226,000000,29.1581,29.3557,28.5376,28.5563,688358.38324529,0
+OZK.US,D,20190227,000000,28.6064,29.0863,28.4756,28.8169,943768.36081916,0
+OZK.US,D,20190228,000000,28.748,28.9574,28.5563,28.7116,609217.73607974,0
+OZK.US,D,20190301,000000,29.0519,29.1502,28.2849,28.5965,1181580.7939125,0
+OZK.US,D,20190304,000000,28.6684,29.2112,28.1442,28.5277,1128472.9198588,0
+OZK.US,D,20190305,000000,28.5729,28.748,28.0725,28.5464,661846.64778428,0
+OZK.US,D,20190306,000000,28.4068,28.8433,27.5031,27.627,827675.41250744,0
+OZK.US,D,20190307,000000,27.6103,27.6103,26.9336,27.0487,940449.1822474,0
+OZK.US,D,20190308,000000,26.8039,27.3113,26.5846,27.092,684668.03427563,0
+OZK.US,D,20190311,000000,27.2415,27.4608,26.918,27.1706,1032082.5097911,0
+OZK.US,D,20190312,000000,27.1706,27.4932,26.7596,26.8393,1065519.3696619,0
+OZK.US,D,20190313,000000,27.0575,27.2837,26.7557,27.154,1309398.6591766,0
+OZK.US,D,20190314,000000,27.1796,27.4254,26.9887,27.3565,684437.1967953,0
+OZK.US,D,20190315,000000,27.3565,27.679,27.2503,27.3379,4288870.8968491,0
+OZK.US,D,20190318,000000,27.5306,28.2671,27.5306,28.1698,974353.81851012,0
+OZK.US,D,20190319,000000,28.3271,28.3271,26.9248,27.0575,841653.79138232,0
+OZK.US,D,20190320,000000,26.9426,27.1638,25.9808,26.0693,1185265.0414509,0
+OZK.US,D,20190321,000000,25.8412,26.3672,25.4458,25.7369,1199276.9781974,0
+OZK.US,D,20190322,000000,25.3858,25.5167,23.9855,24.3268,1795896.2757582,0
+OZK.US,D,20190325,000000,24.3434,24.7378,24.1084,24.4585,1118546.9082048,0
+OZK.US,D,20190326,000000,24.5097,25.14,24.4999,25.08,1708039.7341262,0
+OZK.US,D,20190327,000000,24.9483,25.4941,24.669,25.2373,1999356.6343009,0
+OZK.US,D,20190328,000000,25.2118,25.7104,25.0888,25.316,1256164.6888782,0
+OZK.US,D,20190329,000000,25.6042,25.7527,25.1066,25.3672,1418689.5286076,0
+OZK.US,D,20190401,000000,25.7369,26.4892,25.7369,26.3387,1743145.3354298,0
+OZK.US,D,20190402,000000,26.3771,26.6986,25.9975,26.1292,1273446.9927469,0
+OZK.US,D,20190403,000000,26.5147,26.91,26.3476,26.5069,1332937.9807389,0
+OZK.US,D,20190404,000000,26.5581,27.0321,26.4282,26.7331,972756.26044141,0
+OZK.US,D,20190405,000000,26.7695,26.9819,26.5413,26.7517,664740.75998259,0
+OZK.US,D,20190408,000000,26.7419,26.9426,26.5747,26.9002,529812.69356228,0
+OZK.US,D,20190409,000000,26.8127,26.8127,25.8696,25.9729,1264564.3258277,0
+OZK.US,D,20190410,000000,26.0939,26.445,25.8922,26.3476,1824129.6317223,0
+OZK.US,D,20190411,000000,26.5413,26.8658,26.3672,26.6278,1105331.2082297,0
+OZK.US,D,20190412,000000,27.0861,27.5541,26.5581,27.1756,956438.99960725,0
+OZK.US,D,20190415,000000,27.0861,27.1756,26.2227,26.3456,942332.49067721,0
+OZK.US,D,20190416,000000,26.4794,27.0084,26.0811,26.973,2148645.4359513,0
+OZK.US,D,20190417,000000,27.0271,27.3526,26.4882,26.7871,1299849.9193516,0
+OZK.US,D,20190418,000000,27.7833,28.3045,26.1175,27.3782,2690704.7188333,0
+OZK.US,D,20190422,000000,27.3782,28.0843,27.1668,27.688,1499816.1916281,0
+OZK.US,D,20190423,000000,27.7332,28.7549,27.5463,28.6664,1997795.6848195,0
+OZK.US,D,20190424,000000,28.4638,28.6507,27.9702,28.4196,973876.88997146,0
+OZK.US,D,20190425,000000,28.2337,28.4638,27.7921,28.1295,575218.52763345,0
+OZK.US,D,20190426,000000,28.0567,28.5719,27.8109,28.5533,758317.39336288,0
+OZK.US,D,20190429,000000,28.7274,29.1001,28.6664,28.7638,718319.46114363,0
+OZK.US,D,20190430,000000,28.7736,29.0056,28.5937,28.7981,1162939.9046971,0
+OZK.US,D,20190501,000000,28.9034,29.2662,28.4107,28.7638,1934187.2476739,0
+OZK.US,D,20190502,000000,28.8788,29.52,28.8788,29.3547,1163371.0725017,0
+OZK.US,D,20190503,000000,29.4147,30.1139,29.4147,30.1041,1007889.3181853,0
+OZK.US,D,20190506,000000,29.4876,30.2919,29.2928,30.1217,934223.68861491,0
+OZK.US,D,20190507,000000,29.7254,30.0441,29.514,29.7688,1718062.3517743,0
+OZK.US,D,20190508,000000,29.6015,29.7442,29.1247,29.1335,801078.25700966,0
+OZK.US,D,20190509,000000,28.8689,29.3017,28.4716,29.1079,459804.87199512,0
+OZK.US,D,20190510,000000,28.9673,29.1079,28.4019,29.0184,824948.07276188,0
+OZK.US,D,20190513,000000,28.3655,28.4982,27.3526,27.5021,679044.54852137,0
+OZK.US,D,20190514,000000,27.4854,28.2612,27.4312,28.0743,667332.85133659,0
+OZK.US,D,20190515,000000,27.6968,28.1934,27.2995,27.9977,934423.00203405,0
+OZK.US,D,20190516,000000,28.0743,28.5621,28.038,28.3223,565733.85283598,0
+OZK.US,D,20190517,000000,27.9878,28.5336,27.9426,28.1098,837172.29016731,0
+OZK.US,D,20190520,000000,27.9514,28.4462,27.9514,28.2436,447381.34117055,0
+OZK.US,D,20190521,000000,28.4107,28.8473,28.4107,28.6841,523058.40922597,0
+OZK.US,D,20190522,000000,28.4284,28.5336,28.0154,28.038,716965.96032285,0
+OZK.US,D,20190523,000000,27.6968,27.6968,26.7527,27.0084,1340878.9934432,0
+OZK.US,D,20190524,000000,27.2897,27.7479,27.2022,27.6594,884921.07381855,0
+OZK.US,D,20190528,000000,27.5021,27.6083,26.9366,26.9828,744686.79606629,0
+OZK.US,D,20190529,000000,26.7429,27.3693,26.4164,27.2799,810500.90058994,0
+OZK.US,D,20190530,000000,27.3349,27.7568,26.2414,26.443,377096.92138907,0
+OZK.US,D,20190531,000000,26.1598,26.4597,25.3947,25.4901,891288.93417899,0
+OZK.US,D,20190603,000000,25.4655,26.2227,25.3956,25.9316,924347.50531556,0
+OZK.US,D,20190604,000000,26.2857,27.2297,26.1794,27.21,893510.8720403,0
+OZK.US,D,20190605,000000,27.2022,27.2375,26.8147,27.0339,427508.9797583,0
+OZK.US,D,20190606,000000,27.0783,27.2553,26.561,27.1146,546236.72944241,0
+OZK.US,D,20190607,000000,27.0595,27.2641,26.7341,26.912,579028.87141668,0
+OZK.US,D,20190610,000000,27.0861,27.7135,27.0783,27.0959,538843.82864069,0
+OZK.US,D,20190611,000000,27.4402,27.6968,27.0439,27.1048,558822.96509892,0
+OZK.US,D,20190612,000000,26.9544,27.2897,26.6357,26.8934,597907.71644884,0
+OZK.US,D,20190613,000000,27.0595,27.206,26.7961,26.92,401032.83597928,0
+OZK.US,D,20190614,000000,26.8776,26.9366,26.3102,26.8776,708901.90208935,0
+OZK.US,D,20190617,000000,26.8314,26.8314,25.6681,25.7723,850357.48298644,0
+OZK.US,D,20190618,000000,25.7801,26.5846,25.6308,26.2414,972619.99514465,0
+OZK.US,D,20190619,000000,26.3751,26.674,25.6406,25.7723,1238280.3771313,0
+OZK.US,D,20190620,000000,25.8786,26.2414,25.0958,26.1892,1658923.2129814,0
+OZK.US,D,20190621,000000,26.0988,26.3908,25.853,25.8962,1319063.3261944,0
+OZK.US,D,20190624,000000,25.9316,26.0811,25.2797,25.2954,571318.69619266,0
+OZK.US,D,20190625,000000,25.2698,25.2875,24.4899,24.962,1387045.4726038,0
+OZK.US,D,20190626,000000,25.1292,25.7212,24.9178,25.5717,912412.08898686,0
+OZK.US,D,20190627,000000,25.7123,26.1598,25.6052,25.8962,841266.35050124,0
+OZK.US,D,20190628,000000,26.0899,26.7961,25.8874,26.5403,1229149.5853433,0
+OZK.US,D,20190701,000000,26.7252,27.0339,26.0565,26.3191,932625.11364101,0
+OZK.US,D,20190702,000000,26.3653,26.4164,25.3848,25.7625,924848.83957902,0
+OZK.US,D,20190703,000000,25.8962,26.1076,25.7467,25.8185,442899.83995554,0
+OZK.US,D,20190705,000000,26.0732,26.4794,26.0201,26.3279,1082084.7553649,0
+OZK.US,D,20190708,000000,26.2325,26.3378,25.905,26.0477,926233.86446098,0
+OZK.US,D,20190709,000000,25.853,26.4794,25.7891,26.3378,919294.50337833,0
+OZK.US,D,20190710,000000,26.3751,26.3908,25.7547,25.9218,867435.38890996,0
+OZK.US,D,20190711,000000,25.8786,26.145,25.7005,26.1096,958919.23138928,0
+OZK.US,D,20190712,000000,26.1194,26.6259,26.0487,26.5275,1046714.7587094,0
+OZK.US,D,20190715,000000,26.5807,26.5807,25.5225,25.675,1286811.1608812,0
+OZK.US,D,20190716,000000,25.7271,25.8786,25.495,25.5225,1120142.432463,0
+OZK.US,D,20190717,000000,25.434,25.434,24.7663,24.9885,1421857.1883047,0
+OZK.US,D,20190718,000000,25.0417,25.675,24.8824,25.4242,1801472.9838733,0
+OZK.US,D,20190719,000000,24.4821,26.5029,24.4575,26.0575,2212831.4752502,0
+OZK.US,D,20190722,000000,25.9935,26.1273,25.6661,25.8706,863560.98009915,0
+OZK.US,D,20190723,000000,26.0123,26.7409,25.8874,26.7056,1112602.0804074,0
+OZK.US,D,20190724,000000,26.6328,27.7803,26.2345,27.5867,1085059.2030739,0
+OZK.US,D,20190725,000000,27.5669,27.6388,26.7409,26.7587,1141054.0709894,0
+OZK.US,D,20190726,000000,26.8924,27.6132,26.8127,27.5581,575200.22333986,0
+OZK.US,D,20190729,000000,27.4175,27.5817,26.9012,26.9544,764515.43055496,0
+OZK.US,D,20190730,000000,26.8127,27.3201,26.6092,27.3025,596391.5107961,0
+OZK.US,D,20190731,000000,27.2572,27.6555,27.0084,27.1952,1308467.1740137,0
+OZK.US,D,20190801,000000,27.1776,27.2975,25.3544,25.5688,1299974.998691,0
+OZK.US,D,20190802,000000,25.5137,25.5973,24.7487,25.14,1385616.7207982,0
+OZK.US,D,20190805,000000,24.5283,24.7053,23.6639,24.1724,1745344.9013766,0
+OZK.US,D,20190806,000000,24.4654,24.669,23.8322,24.3307,736975.60393707,0
+OZK.US,D,20190807,000000,23.7259,24.1881,23.4339,24.1094,672054.34217873,0
+OZK.US,D,20190808,000000,24.5441,24.8736,24.2697,24.5441,1130091.8329368,0
+OZK.US,D,20190809,000000,24.429,24.4555,23.9943,24.2963,559323.28245716,0
+OZK.US,D,20190812,000000,23.8164,23.9491,23.5135,23.6639,747257.53241109,0
+OZK.US,D,20190813,000000,23.5302,24.4733,23.5214,23.8596,719551.95024565,0
+OZK.US,D,20190814,000000,23.0316,23.3709,22.6373,22.8026,1020927.0597506,0
+OZK.US,D,20190815,000000,23.0316,23.1034,22.2243,22.2518,1407407.9823223,0
+OZK.US,D,20190816,000000,22.4908,23.0238,22.4809,22.89,940439.0131954,0
+OZK.US,D,20190819,000000,23.0316,23.3266,22.9175,23.1477,1119019.7691226,0
+OZK.US,D,20190820,000000,23.1752,23.1752,22.6157,22.8202,734612.316253,0
+OZK.US,D,20190821,000000,23.0316,23.1663,22.7936,23.0415,670019.51487415,0
+OZK.US,D,20190822,000000,23.1929,23.4053,22.9539,23.1752,653283.28909773,0
+OZK.US,D,20190823,000000,23.0139,23.3346,22.1456,22.2862,851460.82512809,0
+OZK.US,D,20190826,000000,22.5882,22.6422,22.0994,22.5272,527270.43056307,0
+OZK.US,D,20190827,000000,22.6245,22.7199,21.6559,21.8841,820996.3791559,0
+OZK.US,D,20190828,000000,21.7896,22.6334,21.7896,22.3836,1505130.5382017,0
+OZK.US,D,20190829,000000,22.6865,23.2145,22.6157,22.9953,1074851.5086795,0
+OZK.US,D,20190830,000000,23.2107,23.3266,22.837,22.9451,702997.75049997,0
+OZK.US,D,20190903,000000,22.596,22.7032,22.1967,22.4996,899405.87148288,0
+OZK.US,D,20190904,000000,22.8536,22.9175,22.6058,22.7199,629030.10008523,0
+OZK.US,D,20190905,000000,23.3001,23.8322,23.1211,23.3798,1161353.5325855,0
+OZK.US,D,20190906,000000,23.5037,23.5037,23.1034,23.2736,696692.93826192,0
+OZK.US,D,20190909,000000,23.424,24.3396,23.424,24.1428,817809.39826009,0
+OZK.US,D,20190910,000000,24.313,24.9807,24.3041,24.8116,1150321.1280741,0
+OZK.US,D,20190911,000000,24.848,25.5137,24.1625,25.4783,937868.27685059,0
+OZK.US,D,20190912,000000,25.1754,25.6661,24.7053,25.3898,1035588.7989196,0
+OZK.US,D,20190913,000000,25.7713,25.9513,25.4242,25.4242,1253069.2294504,0
+OZK.US,D,20190916,000000,25.1488,25.5412,24.9885,25.2905,735032.29810047,0
+OZK.US,D,20190917,000000,24.9089,25.0151,24.5225,24.6778,881243.94461649,0
+OZK.US,D,20190918,000000,24.4821,25.0879,24.3572,24.9885,1058736.6119801,0
+OZK.US,D,20190919,000000,24.8292,25.2039,24.5992,24.6522,610310.90916941,0
+OZK.US,D,20190920,000000,24.607,24.7241,24.1182,24.1881,1938440.9621242,0
+OZK.US,D,20190923,000000,24.1182,24.7152,23.9659,24.6474,795471.04173859,0
+OZK.US,D,20190924,000000,24.7152,24.7939,24.0367,24.313,876834.64367065,0
+OZK.US,D,20190925,000000,24.376,25.2039,24.376,25.0151,912411.07208166,0
+OZK.US,D,20190926,000000,24.8636,24.8912,24.1252,24.1802,813707.20268455,0
+OZK.US,D,20190927,000000,24.4733,25.0348,24.1527,24.2157,1000825.8946683,0
+OZK.US,D,20190930,000000,24.3946,24.4369,23.9579,24.2511,721933.54222331,0
+OZK.US,D,20191001,000000,24.4369,24.6336,23.3266,23.5754,1030771.7189887,0
+OZK.US,D,20191002,000000,23.8596,23.8596,22.9353,23.2549,1481688.8395385,0
+OZK.US,D,20191003,000000,23.0415,23.5852,22.7032,23.5578,1474439.32237,0
+OZK.US,D,20191004,000000,23.6639,23.7171,22.9707,23.4151,1502972.665368,0
+OZK.US,D,20191007,000000,23.4151,23.54,23.1752,23.2195,1164606.6123193,0
+OZK.US,D,20191008,000000,22.8999,22.9667,22.5646,22.5793,1588417.1078663,0
+OZK.US,D,20191009,000000,22.9175,23.3001,22.7484,23.2293,1294126.7768877,0
+OZK.US,D,20191010,000000,23.4073,23.7987,23.2912,23.5332,1267638.4302463,0
+OZK.US,D,20191011,000000,24.2441,25.0023,24.0317,24.67,1672186.7075009,0
+OZK.US,D,20191014,000000,24.4153,24.9118,24.2972,24.8362,795383.58789142,0
+OZK.US,D,20191015,000000,25.0417,25.5982,24.7633,25.2963,1051140.3301383,0
+OZK.US,D,20191016,000000,25.4026,25.9159,25.2128,25.4104,1047584.2126551,0
+OZK.US,D,20191017,000000,25.5275,25.5825,25.2226,25.4655,1314162.8600371,0
+OZK.US,D,20191018,000000,25.373,26.1283,25.141,26.0123,1702978.5969474,0
+OZK.US,D,20191021,000000,26.2453,26.4794,26.0752,26.38,855988.08707709,0
+OZK.US,D,20191022,000000,26.2994,26.9917,25.904,26.6141,1097573.2384612,0
+OZK.US,D,20191023,000000,26.5954,26.9268,26.3259,26.919,853189.56396756,0
+OZK.US,D,20191024,000000,26.9356,26.9356,25.9935,26.0388,1150900.764038,0
+OZK.US,D,20191025,000000,25.9405,26.2188,25.9405,26.146,1242286.9836181,0
+OZK.US,D,20191028,000000,26.264,26.5679,25.8372,26.0388,1188301.5203772,0
+OZK.US,D,20191029,000000,26.0289,26.4597,25.9769,26.443,981457.91823512,0
+OZK.US,D,20191030,000000,26.264,26.3732,25.7773,26.0388,604004.06312096,0
+OZK.US,D,20191031,000000,25.8254,25.9503,24.8263,25.1951,2116819.3539166,0
+OZK.US,D,20191101,000000,25.4822,25.8776,25.3209,25.8412,761026.42881484,0
+OZK.US,D,20191104,000000,26.1204,26.5954,26.0663,26.5521,1067434.2021529,0
+OZK.US,D,20191105,000000,26.6868,26.9642,26.5767,26.8471,741195.76051577,0
+OZK.US,D,20191106,000000,26.677,26.739,26.2817,26.5335,581731.80543744,0
+OZK.US,D,20191107,000000,26.919,27.1884,26.6308,26.7301,906049.31315242,0
+OZK.US,D,20191108,000000,26.6141,27.0311,26.5767,26.6868,807700.34367002,0
+OZK.US,D,20191111,000000,26.4342,26.6947,26.3348,26.6868,596048.81374381,0
+OZK.US,D,20191112,000000,26.6682,26.7213,26.3486,26.5865,569906.21487029,0
+OZK.US,D,20191113,000000,26.1283,26.3171,25.968,26.0289,852516.37272536,0
+OZK.US,D,20191114,000000,25.9935,26.0663,25.7861,25.9857,583242.92656417,0
+OZK.US,D,20191115,000000,26.146,26.3073,25.8696,26.0388,634750.19183346,0
+OZK.US,D,20191118,000000,25.8343,26.0575,25.3642,26.0487,743036.35892719,0
+OZK.US,D,20191119,000000,26.0289,26.5521,26.0025,26.4794,1208558.2719549,0
+OZK.US,D,20191120,000000,26.3171,26.6308,26.0831,26.3535,1032314.3641766,0
+OZK.US,D,20191121,000000,26.5423,26.559,26.0831,26.4342,695743.1488054,0
+OZK.US,D,20191122,000000,26.4981,26.9012,26.4981,26.7213,776161.02890176,0
+OZK.US,D,20191125,000000,26.7843,27.1343,26.5423,27.0448,1265413.4416693,0
+OZK.US,D,20191126,000000,26.9356,27.0094,26.5816,26.7124,723457.88311764,0
+OZK.US,D,20191127,000000,26.9012,27.0891,26.677,27.0605,647138.13097602,0
+OZK.US,D,20191129,000000,27.0005,27.0891,26.6308,26.6494,342306.56069743,0
+OZK.US,D,20191202,000000,26.8295,27.153,26.4508,26.4882,796683.19273662,0
+OZK.US,D,20191203,000000,26.0752,26.443,25.8156,26.4252,851617.42852884,0
+OZK.US,D,20191204,000000,26.6947,27.1972,26.5767,27.0448,841154.49092928,0
+OZK.US,D,20191205,000000,27.2503,27.386,26.9544,27.2415,662207.64913017,0
+OZK.US,D,20191206,000000,27.6201,27.9878,27.5473,27.6289,909522.04440935,0
+OZK.US,D,20191209,000000,27.4578,27.6918,27.3497,27.449,854902.03232383,0
+OZK.US,D,20191210,000000,27.449,27.7008,27.2965,27.3408,396487.26973668,0
+OZK.US,D,20191211,000000,27.4214,27.4392,27.0448,27.2248,404914.36312647,0
+OZK.US,D,20191212,000000,27.449,28.3723,27.3408,28.2671,821545.50796373,0
+OZK.US,D,20191213,000000,28.1324,28.5169,27.8217,28.0587,538563.16280558,0
+OZK.US,D,20191216,000000,28.3203,28.4638,28.1462,28.1757,586287.54073203,0
+OZK.US,D,20191217,000000,28.2671,28.4097,28.0154,28.3203,672692.95864413,0
+OZK.US,D,20191218,000000,28.4806,28.4806,28.1668,28.2849,572080.35818723,0
+OZK.US,D,20191219,000000,28.275,28.4009,28.0862,28.1422,956615.941112,0
+OZK.US,D,20191220,000000,28.2288,28.2288,27.7528,27.7705,1595843.5665397,0
+OZK.US,D,20191223,000000,27.9052,28.0489,27.6722,27.8167,485863.06773706,0
+OZK.US,D,20191224,000000,27.924,28.0065,27.7558,27.9878,177376.74017078,0
+OZK.US,D,20191226,000000,28.0154,28.0763,27.7627,27.8964,280883.45282601,0
+OZK.US,D,20191227,000000,28.0233,28.0233,27.6024,27.6446,314703.68595716,0
+OZK.US,D,20191230,000000,27.8365,27.8964,27.2769,27.3329,1185506.0479833,0
+OZK.US,D,20191231,000000,27.3408,27.5433,27.269,27.389,1131579.5652439,0
+OZK.US,D,20200102,000000,27.6918,27.7184,27.2601,27.6535,593239.10467708,0
+OZK.US,D,20200103,000000,27.4028,27.6112,27.0349,27.4932,610760.38126767,0
+OZK.US,D,20200106,000000,27.1696,27.6201,27.0183,27.4302,938342.15467364,0
+OZK.US,D,20200107,000000,27.449,27.682,27.269,27.3497,685909.67552445,0
+OZK.US,D,20200108,000000,27.3497,27.6574,27.3408,27.5109,536412.40830824,0
+OZK.US,D,20200109,000000,27.6634,27.7008,27.2965,27.3457,825766.68144763,0
+OZK.US,D,20200110,000000,27.7705,27.7892,27.2336,27.3329,863308.78760963,0
+OZK.US,D,20200113,000000,27.3939,27.6201,27.1432,27.5837,854886.77874584,0
+OZK.US,D,20200114,000000,27.5935,27.6958,27.2965,27.4893,922045.23194348,0
+OZK.US,D,20200115,000000,27.2965,27.4932,26.8334,26.973,1208817.5827808,0
+OZK.US,D,20200116,000000,27.2621,27.9141,27.2533,27.9052,1197114.0208376,0
+OZK.US,D,20200117,000000,27.9052,27.9052,26.3722,26.4931,2412644.1948417,0
+OZK.US,D,20200121,000000,26.2749,26.4292,25.9208,26.1302,1376590.6702458,0
+OZK.US,D,20200122,000000,26.2659,26.3023,25.3976,25.4606,1120989.5144944,0
+OZK.US,D,20200123,000000,25.4242,25.5147,24.8892,25.433,1363724.7856594,0
+OZK.US,D,20200124,000000,25.3436,25.6308,24.7359,25.0249,1292444.8156874,0
+OZK.US,D,20200127,000000,24.4546,25.1695,24.2835,24.9885,1478445.9288568,0
+OZK.US,D,20200128,000000,25.1606,25.3602,24.9168,25.2255,715451.78848052,0
+OZK.US,D,20200129,000000,25.2698,25.4861,25.0073,25.0073,842507.99175006,0
+OZK.US,D,20200130,000000,24.8165,25.4783,24.5451,25.4606,1144558.3263075,0
+OZK.US,D,20200131,000000,25.1076,25.2698,24.5087,24.6158,1896860.7254142,0
+OZK.US,D,20200203,000000,24.8253,24.907,24.6012,24.6454,1223752.8694487,0
+OZK.US,D,20200204,000000,25.0613,25.1154,24.6454,24.6808,1105572.214762,0
+OZK.US,D,20200205,000000,25.0151,25.4409,24.907,25.433,1270312.8909215,0
+OZK.US,D,20200206,000000,25.669,25.6779,25.2521,25.3514,887026.0675819,0
+OZK.US,D,20200207,000000,25.0987,25.3337,25.0427,25.2255,489025.64290809,0
+OZK.US,D,20200210,000000,25.1076,25.4065,25.0515,25.3878,372451.69843691,0
+OZK.US,D,20200211,000000,25.4507,25.8244,25.3602,25.4606,495426.04423491,0
+OZK.US,D,20200212,000000,25.7497,25.9208,25.2383,25.5796,716341.58053024,0
+OZK.US,D,20200213,000000,25.4409,25.8402,25.3337,25.7753,653206.00430255,0
+OZK.US,D,20200214,000000,25.6878,25.8146,25.433,25.4409,527332.46178025,0
+OZK.US,D,20200218,000000,25.2344,25.5648,24.6896,24.9168,588467.78548016,0
+OZK.US,D,20200219,000000,25.0987,25.3337,25.0515,25.198,524726.13375346,0
+OZK.US,D,20200220,000000,25.0987,25.6868,25.0249,25.6406,446046.14464336,0
+OZK.US,D,20200221,000000,25.4507,25.5235,25.1695,25.2433,524424.11290915,0
+OZK.US,D,20200224,000000,24.3366,24.4546,24.0023,24.2481,658566.1116101,0
+OZK.US,D,20200225,000000,24.309,24.609,23.5135,23.7121,1167603.4319428,0
+OZK.US,D,20200226,000000,23.8921,24.1104,23.1969,23.3483,637660.57451496,0
+OZK.US,D,20200227,000000,22.7799,23.7574,22.4613,23.132,1682893.7023483,0
+OZK.US,D,20200228,000000,22.2814,23.8744,22.1485,22.9953,2679658.0776492,0
+OZK.US,D,20200302,000000,22.9953,23.9481,22.7061,23.9305,857653.77779418,0
+OZK.US,D,20200303,000000,23.6856,24.2195,22.6442,22.9953,977851.97239703,0
+OZK.US,D,20200304,000000,23.2686,23.3778,22.6609,23.3316,1039373.7200728,0
+OZK.US,D,20200305,000000,22.6442,22.715,21.8202,22.3344,909951.17840362,0
+OZK.US,D,20200306,000000,21.4936,22.2814,21.2576,21.7277,1233028.061775,0
+OZK.US,D,20200309,000000,19.9252,20.2969,19.2014,19.23,2335122.460754,0
+OZK.US,D,20200310,000000,20.0707,20.6509,19.2152,20.6155,1255332.8604249,0
+OZK.US,D,20200311,000000,19.9448,20.3617,18.6664,19.0303,1510831.3087511,0
+OZK.US,D,20200312,000000,17.7155,19.1827,16.7921,17.4352,2010865.967351,0
+OZK.US,D,20200313,000000,18.7844,19.5387,17.5002,19.464,2123267.5497879,0
+OZK.US,D,20200316,000000,12.8626,18.2593,12.8626,18.1059,1699515.0178372,0
+OZK.US,D,20200317,000000,18.3852,21.6481,17.979,21.5388,2678302.543018,0
+OZK.US,D,20200318,000000,20.1611,21.0413,18.9477,19.8996,3373099.9699876,0
+OZK.US,D,20200319,000000,19.4914,21.5576,18.6852,19.9537,2619486.7800785,0
+OZK.US,D,20200320,000000,19.9252,20.1611,16.1766,16.3034,2452877.0321621,0
+OZK.US,D,20200323,000000,16.5571,16.5571,13.7761,14.846,2161819.4428132,0
+OZK.US,D,20200324,000000,15.851,16.6476,15.6957,16.0309,1636018.4402637,0
+OZK.US,D,20200325,000000,16.2571,16.7203,14.9817,15.2984,1934874.6755889,0
+OZK.US,D,20200326,000000,15.4715,16.0221,14.7447,15.9779,2035404.9067246,0
+OZK.US,D,20200327,000000,15.3968,15.5885,14.3199,14.555,1931891.075733,0
+OZK.US,D,20200330,000000,14.5923,15.9867,14.0564,15.914,2048549.4233358,0
+OZK.US,D,20200331,000000,15.851,16.0565,14.6464,15.1262,1706200.15262,0
+OZK.US,D,20200401,000000,14.5009,15.0624,14.0308,14.6366,1738702.4766123,0
+OZK.US,D,20200402,000000,14.4635,15.2521,14.4517,14.8558,1446154.1042408,0
+OZK.US,D,20200403,000000,14.8558,14.8558,13.7387,14.0839,2075644.8623814,0
+OZK.US,D,20200406,000000,14.7182,15.4971,14.6504,14.8274,1663571.4866491,0
+OZK.US,D,20200407,000000,15.4715,16.2129,15.0437,15.3082,1919200.098841,0
+OZK.US,D,20200408,000000,15.6072,16.9003,15.3613,16.5099,1484746.673474,0
+OZK.US,D,20200409,000000,17.154,18.4334,17.0085,18.2485,1630791.5475373,0
+OZK.US,D,20200413,000000,18.2947,18.3773,16.4755,16.6496,1568333.2301726,0
+OZK.US,D,20200414,000000,17.0724,17.4588,16.1893,16.6318,1718712.1541969,0
+OZK.US,D,20200415,000000,15.6376,15.9789,15.2511,15.6927,1665986.6364984,0
+OZK.US,D,20200416,000000,15.7124,16.1804,15.381,15.8766,2118439.2838998,0
+OZK.US,D,20200417,000000,16.7331,17.6063,16.4106,16.861,1923486.3542576,0
+OZK.US,D,20200420,000000,16.5581,17.4677,16.2257,16.9062,1351024.6566205,0
+OZK.US,D,20200421,000000,16.3447,17.0449,16.2719,16.5099,1152056.98525,0
+OZK.US,D,20200422,000000,16.8796,17.1726,15.9326,15.9513,1459829.4453661,0
+OZK.US,D,20200423,000000,16.1254,16.5669,15.9326,16.2719,1650935.4226378,0
+OZK.US,D,20200424,000000,16.3545,18.6998,16.3201,18.1856,3453395.8214601,0
+OZK.US,D,20200427,000000,18.4236,19.4325,18.1659,19.2889,2290674.551381,0
+OZK.US,D,20200428,000000,19.8209,20.4552,19.5633,20.1239,1611167.3109937,0
+OZK.US,D,20200429,000000,20.7954,21.5044,20.465,21.0708,2620538.260055,0
+OZK.US,D,20200430,000000,20.3815,21.0895,20.0786,20.7954,7849286.8384293,0
+OZK.US,D,20200501,000000,20.0786,20.2988,19.2338,19.5997,1528265.1314946,0
+OZK.US,D,20200504,000000,19.1325,19.3617,18.6998,19.2968,1423192.3848318,0
+OZK.US,D,20200505,000000,19.9133,20.1239,18.8553,18.9477,1357371.1619717,0
+OZK.US,D,20200506,000000,19.224,19.519,18.4422,18.7726,985239.78867275,0
+OZK.US,D,20200507,000000,19.1031,19.8957,18.7461,18.8553,1106774.196708,0
+OZK.US,D,20200508,000000,19.6291,20.2034,19.3145,20.1611,1231802.6910094,0
+OZK.US,D,20200511,000000,19.8859,20.3175,19.4994,19.996,1458862.3685212,0
+OZK.US,D,20200512,000000,19.9507,20.1611,18.8553,18.8837,1200251.1733787,0
+OZK.US,D,20200513,000000,18.7274,18.8375,17.4402,17.7804,1533853.0255668,0
+OZK.US,D,20200514,000000,17.2573,18.4963,16.916,18.3685,1257716.486213,0
+OZK.US,D,20200515,000000,18.1118,18.4009,17.8915,18.0843,2490393.7156941,0
+OZK.US,D,20200518,000000,18.9939,19.4906,18.5985,19.3519,1507134.8583503,0
+OZK.US,D,20200519,000000,19.1227,19.2506,18.4874,18.4963,864128.41320058,0
+OZK.US,D,20200520,000000,18.9556,19.5997,18.9556,19.5377,1049154.3142834,0
+OZK.US,D,20200521,000000,19.58,20.1799,19.4994,19.8859,1504064.8215524,0
+OZK.US,D,20200522,000000,19.9684,20.3461,19.1601,19.2427,1376658.8028942,0
+OZK.US,D,20200526,000000,19.9133,21.0266,19.8671,20.8692,1078105.6053185,0
+OZK.US,D,20200527,000000,21.8791,22.1014,21.1455,22.0364,1210737.4997979,0
+OZK.US,D,20200528,000000,22.2213,22.2213,21.0354,21.1741,713572.5476715,0
+OZK.US,D,20200529,000000,20.7316,21.117,20.3372,20.6765,1242643.9173432,0
+OZK.US,D,20200601,000000,20.8132,21.3737,20.4748,21.1643,1049217.3624058,0
+OZK.US,D,20200602,000000,21.5044,21.7994,21.0452,21.2842,923803.46103374,0
+OZK.US,D,20200603,000000,21.8526,22.9205,21.6038,22.4417,1455393.704885,0
+OZK.US,D,20200604,000000,22.4417,22.8812,21.9902,22.8635,1239851.4956649,0
+OZK.US,D,20200605,000000,24.1704,25.8067,23.9413,25.5403,2161058.7977239,0
+OZK.US,D,20200608,000000,26.0811,26.4863,25.319,26.1008,1643346.2591326,0
+OZK.US,D,20200609,000000,25.7428,26.8904,25.0239,26.3112,2552802.2047039,0
+OZK.US,D,20200610,000000,26.146,26.146,23.7702,23.8114,1841892.9317504,0
+OZK.US,D,20200611,000000,22.3954,22.6442,21.062,21.1643,1574914.6406249,0
+OZK.US,D,20200612,000000,22.1929,22.6491,20.9155,21.9361,1373883.6686042,0
+OZK.US,D,20200615,000000,20.7492,22.4043,20.6313,22.1014,1121846.7655778,0
+OZK.US,D,20200616,000000,23.2588,23.6502,22.5242,23.2588,1025820.4075715,0
+OZK.US,D,20200617,000000,22.9107,23.307,22.2302,22.3394,940504.09512818,0
+OZK.US,D,20200618,000000,21.8172,22.9746,21.7188,22.5242,940331.22124423,0
+OZK.US,D,20200619,000000,22.8192,22.9657,21.826,22.6442,2276027.0488847,0
+OZK.US,D,20200622,000000,22.533,22.7445,22.1112,22.3394,596639.63566484,0
+OZK.US,D,20200623,000000,22.597,22.9657,22.0001,22.0916,860489.9263961,0
+OZK.US,D,20200624,000000,21.8703,21.8988,20.9292,21.0452,879217.25255351,0
+OZK.US,D,20200625,000000,20.8879,21.6609,20.6489,21.6126,1058369.509203,0
+OZK.US,D,20200626,000000,21.0895,21.0895,20.226,20.289,1605608.9071722,0
+OZK.US,D,20200629,000000,20.5024,21.298,20.3461,20.7394,1477082.258984,0
+OZK.US,D,20200630,000000,20.6942,21.6873,20.6942,21.5772,1222490.8900958,0
+OZK.US,D,20200701,000000,21.5772,21.8349,20.6814,20.7492,1228838.4123523,0
+OZK.US,D,20200702,000000,21.7149,21.7149,20.7954,21.1455,1767203.2786439,0
+OZK.US,D,20200706,000000,21.7326,22.1929,21.1269,21.3648,1101853.3924467,0
+OZK.US,D,20200707,000000,21.0796,21.2556,20.4984,20.5565,1107882.6233757,0
+OZK.US,D,20200708,000000,20.4454,20.8132,20.1239,20.5024,994547.52196548,0
+OZK.US,D,20200709,000000,20.4552,20.704,19.5288,19.638,1301450.5281359,0
+OZK.US,D,20200710,000000,19.8917,20.8879,19.8819,20.8692,1192920.3037942,0
+OZK.US,D,20200713,000000,21.2311,21.3904,20.4021,21.0472,929544.90779116,0
+OZK.US,D,20200714,000000,21.0914,21.1435,20.4395,20.999,912856.47655912,0
+OZK.US,D,20200715,000000,21.4926,22.48,21.3707,22.3964,1184776.9269551,0
+OZK.US,D,20200716,000000,22.2842,22.8606,21.9873,22.3787,806774.9599383,0
+OZK.US,D,20200717,000000,22.2666,22.536,21.772,21.8014,840794.50648859,0
+OZK.US,D,20200720,000000,21.6519,22.0542,21.4828,21.6274,663885.54270965,0
+OZK.US,D,20200721,000000,21.8742,22.6383,21.8693,22.5911,701312.73858409,0
+OZK.US,D,20200722,000000,22.359,22.4987,21.8202,22.0788,813107.22861674,0
+OZK.US,D,20200723,000000,22.0699,22.7023,21.8929,22.6481,1376986.2463685,0
+OZK.US,D,20200724,000000,23.0484,23.9147,22.6196,22.6481,2186939.0350558,0
+OZK.US,D,20200727,000000,22.3492,22.6579,21.5586,22.0984,1470120.5259869,0
+OZK.US,D,20200728,000000,21.9686,22.6294,21.9686,22.3492,957557.5953269,0
+OZK.US,D,20200729,000000,22.3964,23.072,22.0512,23.009,765006.5957664,0
+OZK.US,D,20200730,000000,22.4239,22.5448,21.829,22.1623,900227.53088422,0
+OZK.US,D,20200731,000000,22.2479,22.4701,21.6619,22.3964,4669497.4961863,0
+OZK.US,D,20200803,000000,22.5812,22.8606,22.2479,22.7307,787326.64799431,0
+OZK.US,D,20200804,000000,22.8704,22.8704,22.357,22.6579,695473.66892749,0
+OZK.US,D,20200805,000000,22.9647,23.5882,22.5911,23.4112,731001.28588891,0
+OZK.US,D,20200806,000000,23.3542,23.4889,22.9461,23.0002,671937.39808077,0
+OZK.US,D,20200807,000000,22.7966,23.6522,22.5448,23.6344,718857.40399427,0
+OZK.US,D,20200810,000000,23.8852,24.5382,23.597,24.072,1163374.1232173,0
+OZK.US,D,20200811,000000,24.4723,24.9847,24.3415,24.4635,989696.88416297,0
+OZK.US,D,20200812,000000,24.9384,24.9757,23.9511,24.2501,521765.92271717,0
+OZK.US,D,20200813,000000,23.9885,24.314,23.7554,24.1458,545473.03363744,0
+OZK.US,D,20200814,000000,23.8016,24.5942,23.8016,24.37,545360.15716028,0
+OZK.US,D,20200817,000000,24.1841,24.2855,23.6482,23.7554,556248.16113331,0
+OZK.US,D,20200818,000000,23.7554,23.7751,22.6009,22.6196,882325.93174895,0
+OZK.US,D,20200819,000000,22.4327,23.1595,22.3502,22.6196,830362.07604501,0
+OZK.US,D,20200820,000000,22.2932,22.5174,21.6126,21.6962,1061338.872386,0
+OZK.US,D,20200821,000000,21.6962,21.8202,21.1013,21.3343,921624.23319081,0
+OZK.US,D,20200824,000000,21.4189,22.2705,21.1957,22.061,803823.90104881,0
+OZK.US,D,20200825,000000,22.3305,22.5548,21.7434,22.066,672146.88055191,0
+OZK.US,D,20200826,000000,22.0699,22.2479,21.5212,21.5674,582245.34256328,0
+OZK.US,D,20200827,000000,21.4828,22.1181,21.4828,21.8418,791246.8175391,0
+OZK.US,D,20200828,000000,22.061,22.2381,21.7061,21.9401,568956.42541379,0
+OZK.US,D,20200831,000000,21.8831,21.9785,21.3088,21.4543,677519.19072184,0
+OZK.US,D,20200901,000000,21.2596,21.8368,21.0728,21.829,749324.90068206,0
+OZK.US,D,20200902,000000,21.7434,22.0001,21.4287,21.8929,799835.59885564,0
+OZK.US,D,20200903,000000,22.0886,22.8989,21.8545,21.9952,674024.08755052,0
+OZK.US,D,20200904,000000,22.5626,22.6481,21.8742,22.3787,742251.30811304,0
+OZK.US,D,20200908,000000,22.1535,22.1535,20.767,20.9065,900233.63231542,0
+OZK.US,D,20200909,000000,21.0826,21.2694,20.4493,20.6549,803999.82564835,0
+OZK.US,D,20200910,000000,20.7099,20.8593,20.4591,20.5338,621452.12253717,0
+OZK.US,D,20200911,000000,20.5152,21.3166,20.2624,20.6549,479973.15282048,0
+OZK.US,D,20200914,000000,20.6735,21.1583,20.5889,20.9705,570586.52444888,0
+OZK.US,D,20200915,000000,21.1387,21.1387,20.4395,20.4591,691711.11968866,0
+OZK.US,D,20200916,000000,20.5152,20.999,20.2448,20.6735,657059.05810416,0
+OZK.US,D,20200917,000000,20.2812,20.9341,20.2084,20.7374,804422.85821143,0
+OZK.US,D,20200918,000000,20.6637,20.822,20.1513,20.291,1921924.3878709,0
+OZK.US,D,20200921,000000,19.8072,20.2812,18.931,19.3037,1247821.99862,0
+OZK.US,D,20200922,000000,19.3411,19.7806,19.0431,19.2771,1004476.5843352,0
+OZK.US,D,20200923,000000,19.3223,19.9478,19.0716,19.0893,883738.41307132,0
+OZK.US,D,20200924,000000,19.0893,19.5387,18.8483,18.9978,679132.00236854,0
+OZK.US,D,20200925,000000,18.7638,19.4718,18.7176,19.4325,599109.69839487,0
+OZK.US,D,20200928,000000,19.8259,20.3048,19.7374,20.1799,817668.04843733,0
+OZK.US,D,20200929,000000,20.3579,20.3579,19.696,20.0028,839038.31120873,0
+OZK.US,D,20200930,000000,20.1229,20.469,19.6597,19.8533,1011257.3082067,0
+OZK.US,D,20201001,000000,19.7983,20.3579,19.6498,20.1887,775930.19142143,0
+OZK.US,D,20201002,000000,20.171,20.7197,19.9478,20.5565,1694477.269478,0
+OZK.US,D,20201005,000000,20.8967,21.7621,20.8692,21.7159,1011995.5813817,0
+OZK.US,D,20201006,000000,22.1259,22.2842,21.0826,21.1387,1537892.17302,0
+OZK.US,D,20201007,000000,21.4287,21.9873,21.2035,21.5586,1038084.2842796,0
+OZK.US,D,20201008,000000,21.4769,21.5252,20.9774,21.3933,966160.61331625,0
+OZK.US,D,20201009,000000,21.3933,21.5634,20.7424,20.762,709900.50299543,0
+OZK.US,D,20201012,000000,20.9037,21.0452,20.6577,20.9774,659966.39007006,0
+OZK.US,D,20201013,000000,20.8269,20.9695,20.5358,20.6351,889406.64265437,0
+OZK.US,D,20201014,000000,20.5821,20.8937,20.4798,20.4847,639508.29126278,0
+OZK.US,D,20201015,000000,20.2162,21.0541,20.2162,21.0168,499280.11494171,0
+OZK.US,D,20201016,000000,21.0266,21.2124,20.2251,20.3185,798078.38667059,0
+OZK.US,D,20201019,000000,20.526,20.997,20.3283,20.4984,817796.17849249,0
+OZK.US,D,20201020,000000,20.7807,21.2704,20.7138,20.9037,625045.86551286,0
+OZK.US,D,20201021,000000,20.7896,21.7129,20.7718,21.6283,897564.25616624,0
+OZK.US,D,20201022,000000,21.5999,22.8262,21.4583,22.6943,1677999.3376223,0
+OZK.US,D,20201023,000000,23.7485,24.1074,23.1457,23.5617,1842817.2985769,0
+OZK.US,D,20201026,000000,23.3256,23.5371,22.657,22.834,1585088.7771478,0
+OZK.US,D,20201027,000000,22.9107,23.307,22.4869,22.5154,1449577.0071429,0
+OZK.US,D,20201028,000000,22.0336,23.0858,21.9115,22.8262,1333720.9977427,0
+OZK.US,D,20201029,000000,22.657,22.7691,21.9686,22.6747,1322221.8337446,0
+OZK.US,D,20201030,000000,22.599,23.3719,22.5429,23.3522,4780994.0329954,0
+OZK.US,D,20201102,000000,23.778,24.2205,23.2027,24.0219,921800.15779035,0
+OZK.US,D,20201103,000000,24.4929,24.8332,24.2107,24.3424,1053575.8180916,0
+OZK.US,D,20201104,000000,23.3808,23.8704,22.6422,22.6845,1156122.5722383,0
+OZK.US,D,20201105,000000,22.8428,23.9383,22.8428,23.6453,831429.82650468,0
+OZK.US,D,20201106,000000,23.8056,24.0219,22.6845,22.7209,754919.91309073,0
+OZK.US,D,20201109,000000,24.8608,26.8069,24.603,26.0487,2229438.5540663,0
+OZK.US,D,20201110,000000,26.4626,27.2827,26.4351,26.6986,1478257.8013949,0
+OZK.US,D,20201111,000000,26.4725,26.8865,26.1528,26.6986,1204056.4326359,0
+OZK.US,D,20201112,000000,26.0683,26.5295,25.7939,26.1332,1290245.2497405,0
+OZK.US,D,20201113,000000,26.502,27.0467,26.4351,26.8796,827360.17189554,0
+OZK.US,D,20201116,000000,27.6978,28.16,27.0851,27.387,986065.5156949,0
+OZK.US,D,20201117,000000,26.6328,27.0104,26.5255,26.9238,732089.37445258,0
+OZK.US,D,20201118,000000,27.1422,27.4342,26.3023,26.3407,574532.11662366,0
+OZK.US,D,20201119,000000,26.1332,26.4528,25.8421,26.4262,446206.81566492,0
+OZK.US,D,20201120,000000,26.3309,26.379,25.7547,26.1902,840883.99414616,0
+OZK.US,D,20201123,000000,26.5197,26.9917,26.2847,26.5659,744212.91824323,0
+OZK.US,D,20201124,000000,27.0104,28.1029,26.6328,27.8207,952033.76628221,0
+OZK.US,D,20201125,000000,27.7371,28.1324,27.3497,27.923,1072415.003821,0
+OZK.US,D,20201127,000000,27.8679,27.8679,27.1894,27.2641,490820.48058553,0
+OZK.US,D,20201130,000000,27.2641,27.3309,26.143,26.3505,832901.28832863,0
+OZK.US,D,20201201,000000,27.0379,27.3821,26.5491,26.736,743897.67763132,0
+OZK.US,D,20201202,000000,26.6042,27.4539,26.4725,27.3595,430655.28444612,0
+OZK.US,D,20201203,000000,27.4628,27.7174,27.0753,27.5178,446382.74026447,0
+OZK.US,D,20201204,000000,27.9131,28.7146,27.7322,28.688,767730.88479637,0
+OZK.US,D,20201207,000000,28.5563,28.5749,28.1127,28.5081,708067.0229204,0
+OZK.US,D,20201208,000000,28.0645,28.9978,27.9328,28.9614,750154.69532499,0
+OZK.US,D,20201209,000000,29.1856,29.7146,29.0273,29.2623,724584.61407889,0
+OZK.US,D,20201210,000000,29.2898,29.6488,29.0637,29.6409,624046.24770157,0
+OZK.US,D,20201211,000000,29.1207,29.8366,29.1207,29.225,463614.19887314,0
+OZK.US,D,20201214,000000,29.6025,29.6488,28.5927,28.7913,522094.38309667,0
+OZK.US,D,20201215,000000,29.1031,29.1954,28.5366,29.1502,653138.88855937,0
+OZK.US,D,20201216,000000,29.2052,29.5082,28.9418,29.4314,578367.88303688,0
+OZK.US,D,20201217,000000,29.3567,29.3567,28.7628,29.0833,650171.55918669,0
+OZK.US,D,20201218,000000,29.1591,29.2898,28.0743,28.2917,1658069.0126136,0
+OZK.US,D,20201221,000000,28.4146,28.8759,28.0193,28.8297,563911.55871814,0
+OZK.US,D,20201222,000000,28.8375,29.3371,28.688,28.8109,704064.48405444,0
+OZK.US,D,20201223,000000,29.1207,29.6852,29.1207,29.6488,525891.50711229,0
+OZK.US,D,20201224,000000,29.695,29.695,29.0931,29.3095,140923.73947765,0
+OZK.US,D,20201228,000000,29.4884,29.8759,29.1119,29.6025,444608.24069102,0
+OZK.US,D,20201229,000000,29.6567,29.6567,28.8375,29.0539,395084.95746632,0
+OZK.US,D,20201230,000000,29.2722,29.7894,29.2722,29.461,386647.69502453,0
+OZK.US,D,20201231,000000,29.2898,29.7717,29.1207,29.4708,518132.5204387,0
+OZK.US,D,20210104,000000,29.7344,30.1297,29.0076,29.7048,582605.32700397,0
+OZK.US,D,20210105,000000,29.7983,30.5348,29.7245,30.1385,659321.67217347,0
+OZK.US,D,20210106,000000,30.997,32.8998,30.8554,32.6835,1607611.1935104,0
+OZK.US,D,20210107,000000,32.0148,33.5596,31.3078,33.1841,1450758.6509849,0
+OZK.US,D,20210108,000000,33.0139,33.2381,31.5438,31.8535,909526.11203015,0
+OZK.US,D,20210111,000000,31.4867,32.4189,31.3363,32.3727,714727.75197834,0
+OZK.US,D,20210112,000000,32.5418,34.1536,32.4003,33.9559,1023382.8858077,0
+OZK.US,D,20210113,000000,33.7101,33.7101,32.7484,33.0326,941437.61410148,0
+OZK.US,D,20210114,000000,33.125,34.426,32.7307,34.1124,974071.1188646,0
+OZK.US,D,20210115,000000,33.2283,34.0858,33.0404,33.5056,806151.59705089,0
+OZK.US,D,20210119,000000,33.6953,34.0612,33.0728,33.42,892297.70413707,0
+OZK.US,D,20210120,000000,33.5714,33.7052,32.5556,32.888,797493.66618076,0
+OZK.US,D,20210121,000000,32.9627,33.0856,32.2045,32.3747,835012.38352317,0
+OZK.US,D,20210122,000000,33.306,34.3778,32.6314,34.1605,1757198.9652894,0
+OZK.US,D,20210125,000000,34.3326,35.2343,32.8595,34.8164,1481151.9135931,0
+OZK.US,D,20210126,000000,35.4045,35.5097,34.7781,35.4527,1417859.7339647,0
+OZK.US,D,20210127,000000,35.1094,37.6614,34.7683,36.8864,3385247.9195031,0
+OZK.US,D,20210128,000000,37.0015,37.2296,35.4625,35.5373,3145343.712414,0
+OZK.US,D,20210129,000000,35.9188,36.3269,34.8626,35.3012,2503569.7563664,0
+OZK.US,D,20210201,000000,35.5952,35.909,34.9777,35.7949,926931.46142797,0
+OZK.US,D,20210202,000000,35.9925,36.2325,35.1292,35.4723,1062965.9207055,0
+OZK.US,D,20210203,000000,35.434,35.6897,34.6738,35.6336,614911.38829278,0
+OZK.US,D,20210204,000000,35.9571,36.2983,35.6523,35.9925,891173.00698622,0
+OZK.US,D,20210205,000000,36.0702,36.4066,35.6051,36.0702,435387.96124546,0
+OZK.US,D,20210208,000000,36.2325,36.3357,35.7851,36.0899,815667.79590955,0
+OZK.US,D,20210209,000000,36.1262,36.7065,35.3484,36.6032,793213.51219529,0
+OZK.US,D,20210210,000000,36.9346,37.4282,36.5541,37.0192,677283.26871552,0
+OZK.US,D,20210211,000000,36.8107,37.6181,36.1086,36.8736,729734.22201011,0
+OZK.US,D,20210212,000000,36.4508,37.4656,36.4508,36.972,357810.29737184,0
+OZK.US,D,20210216,000000,37.5611,38.3271,37.2493,38.1029,813429.58756504,0
+OZK.US,D,20210217,000000,38.2641,38.2641,37.2198,37.3231,517796.94172279,0
+OZK.US,D,20210218,000000,36.9917,37.4755,36.6121,36.9543,611062.40211198,0
+OZK.US,D,20210219,000000,37.3043,38.4932,37.1156,38.3969,633610.2411046,0
+OZK.US,D,20210222,000000,38.4244,39.6123,38.272,39.337,667524.02951412,0
+OZK.US,D,20210223,000000,39.3763,39.4049,38.5395,39.214,703148.25246952,0
+OZK.US,D,20210224,000000,39.7933,41.0284,39.4472,40.8759,817361.95997223,0
+OZK.US,D,20210225,000000,41.3136,41.4857,39.5947,39.6221,675188.44400416,0
+OZK.US,D,20210226,000000,38.9496,39.6704,38.094,39.157,919560.93254065,0
+OZK.US,D,20210301,000000,40.2309,40.3174,39.4049,39.9359,946608.57704189,0
+OZK.US,D,20210302,000000,39.926,39.926,38.3311,38.3507,707799.57685288,0
+OZK.US,D,20210303,000000,38.92,41.0569,38.7401,40.2309,1383965.2667539,0
+OZK.US,D,20210304,000000,40.4482,41.0382,39.4796,40.2506,929538.80635996,0
+OZK.US,D,20210305,000000,40.4482,41.2614,39.2996,41.1719,742438.41866978,0
+OZK.US,D,20210308,000000,41.4463,42.472,40.8199,42.0728,1270746.0925365,0
+OZK.US,D,20210309,000000,42.0452,42.1416,40.695,41.4365,897748.31600739,0
+OZK.US,D,20210310,000000,41.7984,42.6343,40.934,41.3706,1270921.0002308,0
+OZK.US,D,20210311,000000,41.1897,42.5496,40.8012,42.1957,888866.66599333,0
+OZK.US,D,20210312,000000,42.6146,43.2233,42.3776,43.1947,805062.49158202,0
+OZK.US,D,20210315,000000,43.2233,43.2233,41.8741,42.8054,553425.23229898,0
+OZK.US,D,20210316,000000,42.8339,42.8339,41.8928,42.0639,881339.53370526,0
+OZK.US,D,20210317,000000,42.4357,42.6923,41.6184,42.1317,543706.66930559,0
+OZK.US,D,20210318,000000,42.5496,43.537,41.6184,41.8839,901497.64547863,0
+OZK.US,D,20210319,000000,40.8386,42.1878,40.2309,41.4562,2380954.3781038,0
+OZK.US,D,20210322,000000,39.4796,40.8759,39.4796,40.0116,704655.30597545,0
+OZK.US,D,20210323,000000,39.5848,39.926,38.2228,38.6063,732081.23921098,0
+OZK.US,D,20210324,000000,39.1295,39.755,38.1029,38.1589,522244.88506622,0
+OZK.US,D,20210325,000000,38.0163,39.4708,37.6662,39.28,694072.37356232,0
+OZK.US,D,20210326,000000,39.4275,40.3351,38.9574,39.7176,526588.08717408,0
+OZK.US,D,20210329,000000,39.3291,40.0038,38.1491,38.5581,1076050.4399099,0
+OZK.US,D,20210330,000000,38.8247,39.5995,38.6211,39.3193,755625.64529931,0
+OZK.US,D,20210331,000000,39.1383,39.28,38.7106,38.805,808956.22159163,0
+OZK.US,D,20210401,000000,38.805,39.0538,37.9229,38.5779,1168853.2084332,0
+OZK.US,D,20210405,000000,39.337,39.4049,38.3792,38.7686,757260.8288604,0
+OZK.US,D,20210406,000000,38.4834,38.863,37.7891,38.094,977760.45092906,0
+OZK.US,D,20210407,000000,38.4067,38.6919,37.8089,38.094,712103.11965796,0
+OZK.US,D,20210408,000000,37.9514,37.9514,36.8107,37.6564,1527850.234173,0
+OZK.US,D,20210409,000000,38.0487,38.2022,37.4174,38.0783,969699.44341115,0
+OZK.US,D,20210412,000000,38.2022,38.449,37.7705,38.1245,808084.73383549,0
+OZK.US,D,20210413,000000,37.7134,37.8816,36.8854,37.2463,1100559.8890327,0
+OZK.US,D,20210414,000000,37.1392,38.6241,37.1392,38.2218,539530.23965048,0
+OZK.US,D,20210415,000000,38.153,38.153,36.853,37.6564,567671.05724138,0
+OZK.US,D,20210416,000000,37.9908,38.2867,37.7036,38.0881,608636.06630553,0
+OZK.US,D,20210419,000000,38.2966,38.5651,37.445,37.5601,909213.92213384,0
+OZK.US,D,20210420,000000,37.4843,37.4843,36.3672,36.8048,1158900.7572439,0
+OZK.US,D,20210421,000000,36.9769,38.0969,36.4695,37.9908,981953.15106736,0
+OZK.US,D,20210422,000000,38.0685,38.4116,37.1972,37.5797,1158067.9118853,0
+OZK.US,D,20210423,000000,37.3988,40.0568,37.3988,39.4354,1275417.7550239,0
+OZK.US,D,20210426,000000,40.0667,40.4984,38.8915,38.9958,1029278.9021555,0
+OZK.US,D,20210427,000000,39.158,39.4934,38.8915,39.3891,652022.32665012,0
+OZK.US,D,20210428,000000,39.5514,39.9329,39.3399,39.7894,716871.38813928,0
+OZK.US,D,20210429,000000,40.1817,40.4984,39.4255,39.751,592846.57927,0
+OZK.US,D,20210430,000000,39.455,40.2014,39.0715,39.216,2582537.5296479,0
+OZK.US,D,20210503,000000,39.8287,40.0765,39.0764,39.5327,619132.56177668,0
+OZK.US,D,20210504,000000,39.3695,40.9478,39.3213,40.8995,978514.99458723,0
+OZK.US,D,20210505,000000,40.9281,41.2732,40.2299,41.1779,501837.63151893,0
+OZK.US,D,20210506,000000,41.4355,41.4788,40.4394,41.1012,408033.21137391,0
+OZK.US,D,20210507,000000,40.2496,41.5408,39.9428,41.5112,467566.90938432,0
+OZK.US,D,20210510,000000,41.9715,42.2291,41.0618,41.0815,416373.86782174,0
+OZK.US,D,20210511,000000,40.8897,41.7128,40.6616,40.8799,585363.17390551,0
+OZK.US,D,20210512,000000,41.588,41.7896,39.5691,39.8847,550910.42574016,0
+OZK.US,D,20210513,000000,39.7224,41.3873,39.6369,41.1483,539097.03803541,0
+OZK.US,D,20210514,000000,41.1395,42.1249,40.9045,42.0954,649094.65658022,0
+OZK.US,D,20210517,000000,41.8751,42.1249,41.0334,41.5594,482191.02306099,0
+OZK.US,D,20210518,000000,41.4071,41.8269,41.052,41.0815,468866.51422952,0
+OZK.US,D,20210519,000000,40.7658,41.0432,39.7224,40.9861,584338.13346424,0
+OZK.US,D,20210520,000000,40.8425,41.0334,40.1159,40.6125,537887.93775299,0
+OZK.US,D,20210521,000000,40.8239,41.4542,40.6321,41.1199,504886.31330758,0
+OZK.US,D,20210524,000000,41.3588,41.3588,40.5278,40.6715,327815.66160191,0
+OZK.US,D,20210525,000000,40.814,41.2349,39.2348,39.3891,486417.28107089,0
+OZK.US,D,20210526,000000,39.6655,40.1532,39.4167,40.0391,331992.09125702,0
+OZK.US,D,20210527,000000,40.4492,40.7954,40.0667,40.7167,627974.55248795,0
+OZK.US,D,20210528,000000,40.5731,41.0234,40.1443,40.8603,509827.45567286,0
+OZK.US,D,20210601,000000,41.1297,41.349,40.8995,41.3401,377219.96691824,0
+OZK.US,D,20210602,000000,41.4837,41.4837,40.6419,40.8042,596568.45230086,0
+OZK.US,D,20210603,000000,40.6419,41.5408,40.519,41.0913,550641.96276744,0
+OZK.US,D,20210604,000000,41.761,42.2635,41.3018,42.1996,759400.39740053,0
+OZK.US,D,20210607,000000,42.3579,42.7454,41.9902,42.1623,516501.4044984,0
+OZK.US,D,20210608,000000,41.8092,42.6667,41.3971,42.536,546577.3926843,0
+OZK.US,D,20210609,000000,42.0954,42.2782,41.7128,41.9233,460127.23094341,0
+OZK.US,D,20210610,000000,42.4121,42.5162,40.9095,40.9478,424008.79206098,0
+OZK.US,D,20210611,000000,41.0048,41.5791,40.7364,40.9193,318196.75531808,0
+OZK.US,D,20210614,000000,41.052,41.3106,40.0194,40.1719,418961.89155494,0
+OZK.US,D,20210615,000000,40.2102,41.1297,39.8671,40.9281,465470.05086256,0
+OZK.US,D,20210616,000000,40.5082,41.6273,39.9329,41.2634,664657.37375622,0
+OZK.US,D,20210617,000000,41.5594,41.5594,38.69,38.7942,680938.02600319,0
+OZK.US,D,20210618,000000,38.2681,38.5365,37.0929,37.1676,1781159.2856044,0
+OZK.US,D,20210621,000000,37.5325,39.1009,37.5325,39.0813,642243.76624994,0
+OZK.US,D,20210622,000000,38.9958,39.2436,38.4598,39.0341,378158.57041755,0
+OZK.US,D,20210623,000000,39.1777,39.5327,39.0341,39.0715,391739.33935934,0
+OZK.US,D,20210624,000000,39.1492,39.5691,38.7843,39.4836,399546.12057734,0
+OZK.US,D,20210625,000000,39.5887,41.0815,39.4167,40.7855,1013871.7714751,0
+OZK.US,D,20210628,000000,40.5928,40.6517,39.7894,40.0106,1186294.149513,0
+OZK.US,D,20210629,000000,40.279,40.7364,39.8945,40.2594,1035068.1434574,0
+OZK.US,D,20210630,000000,40.1443,40.4394,39.9526,40.3351,912848.34131753,0
+OZK.US,D,20210701,000000,40.6901,40.8091,40.0568,40.4688,790161.77969103,0
+OZK.US,D,20210702,000000,40.6026,40.8897,39.9133,40.0863,550832.12403979,0
+OZK.US,D,20210706,000000,39.9231,39.9231,38.6034,39.2258,884245.84876596,0
+OZK.US,D,20210707,000000,38.9191,39.5887,38.7382,39.1109,732010.055847,0
+OZK.US,D,20210708,000000,38.4992,39.0105,37.9583,38.8522,760066.47030633,0
+OZK.US,D,20210709,000000,39.3193,41.0343,39.3193,40.997,694881.83010127,0
+OZK.US,D,20210712,000000,40.6203,41.4011,40.1483,41.1503,798892.92773554,0
+OZK.US,D,20210713,000000,41.0442,41.0442,39.7333,39.753,501377.99036867,0
+OZK.US,D,20210714,000000,39.8208,40.4954,39.2426,39.6576,543597.86044923,0
+OZK.US,D,20210715,000000,39.2524,40.4659,38.8669,40.4364,769644.70038217,0
+OZK.US,D,20210716,000000,40.6498,40.6498,38.8335,38.8866,659387.77101144,0
+OZK.US,D,20210719,000000,38.0094,38.2514,37.1608,37.4696,1003820.6804814,0
+OZK.US,D,20210720,000000,37.3928,39.1944,37.3928,38.2602,1069197.5157692,0
+OZK.US,D,20210721,000000,38.7509,39.4157,38.7509,38.9338,855396.24825087,0
+OZK.US,D,20210722,000000,38.8965,39.1099,37.7675,38.3467,557709.45390526,0
+OZK.US,D,20210723,000000,39.0499,39.5602,38.7706,39.3095,727821.4233295,0
+OZK.US,D,20210726,000000,39.6281,40.2446,39.3685,39.7913,588567.44218972,0
+OZK.US,D,20210727,000000,39.3685,39.6281,38.8817,39.1649,659562.67870579,0
+OZK.US,D,20210728,000000,39.4157,40.0411,38.7706,39.6379,436427.23835954,0
+OZK.US,D,20210729,000000,40.0234,40.2348,39.397,39.8012,412031.68261907,0
+OZK.US,D,20210730,000000,39.4638,40.3115,39.0213,39.224,953174.73391626,0
+OZK.US,D,20210802,000000,39.5602,40.5436,38.6644,38.7991,542573.83691314,0
+OZK.US,D,20210803,000000,39.0213,39.7628,38.0281,39.6379,608050.32891051,0
+OZK.US,D,20210804,000000,39.1649,39.8405,38.8768,39.397,352249.85973995,0
+OZK.US,D,20210805,000000,39.7333,40.1001,39.6379,40.1001,375005.14739332,0
+OZK.US,D,20210806,000000,40.6203,41.8397,40.6203,41.583,556436.28859525,0
+OZK.US,D,20210809,000000,41.4306,42.0266,41.0196,41.4109,427540.50381948,0
+OZK.US,D,20210810,000000,41.3136,41.6705,40.9871,41.2664,483424.52906821,0
+OZK.US,D,20210811,000000,41.4011,42.0944,40.9674,42.0846,399147.49373906,0
+OZK.US,D,20210812,000000,42.2291,42.2684,41.4109,41.9499,267115.57332746,0
+OZK.US,D,20210813,000000,42.0462,42.1613,41.2949,41.4306,298612.17807733,0
+OZK.US,D,20210816,000000,41.1415,41.5456,40.6695,41.4306,393695.86496354,0
+OZK.US,D,20210817,000000,41.2369,41.4483,40.2742,40.6695,622543.26181643,0
+OZK.US,D,20210818,000000,40.4266,40.997,40.0608,40.1099,397510.27636757,0
+OZK.US,D,20210819,000000,39.7146,40.2092,39.3144,39.6281,399823.73569685,0
+OZK.US,D,20210820,000000,39.5985,40.4964,39.0302,40.4561,275478.60168967,0
+OZK.US,D,20210823,000000,40.6597,40.9281,40.225,40.4364,320893.58790764,0
+OZK.US,D,20210824,000000,40.4266,40.9674,40.341,40.8524,323063.66360377,0
+OZK.US,D,20210825,000000,40.9281,41.7866,40.8327,41.2369,400845.72542253,0
+OZK.US,D,20210826,000000,41.2566,41.5644,40.5338,40.5623,392569.13400229,0
+OZK.US,D,20210827,000000,40.6881,41.8387,40.6105,41.7472,438790.52604361,0
+OZK.US,D,20210830,000000,41.6991,41.7866,40.6203,40.6597,336122.76017813,0
+OZK.US,D,20210831,000000,40.7944,41.2369,40.581,40.8799,424985.02105268,0
+OZK.US,D,20210901,000000,40.9674,40.9674,40.1768,40.813,359031.60051666,0
+OZK.US,D,20210902,000000,40.7452,41.2221,40.1866,40.3214,534296.2285877,0
+OZK.US,D,20210903,000000,40.875,41.1317,40.341,40.5052,362471.79080719,0
+OZK.US,D,20210907,000000,40.6783,41.1219,40.0608,40.1197,318358.44324483,0
+OZK.US,D,20210908,000000,39.985,40.1768,39.1748,39.5887,455434.21344687,0
+OZK.US,D,20210909,000000,39.5032,39.9654,39.1748,39.6281,460220.78622179,0
+OZK.US,D,20210910,000000,39.6959,39.985,39.2042,39.4442,463050.83339251,0
+OZK.US,D,20210913,000000,39.7726,40.1296,39.4157,39.8405,471672.15567545,0
+OZK.US,D,20210914,000000,39.8307,39.9457,39.0499,39.4245,629092.1313024,0
+OZK.US,D,20210915,000000,39.7234,40.0411,39.5072,39.7913,515482.46548831,0
+OZK.US,D,20210916,000000,39.9654,40.1197,39.28,39.3291,566334.843809,0
+OZK.US,D,20210917,000000,39.5032,39.9948,39.0016,39.28,2350798.0544072,0
+OZK.US,D,20210920,000000,38.3369,38.741,37.9032,38.6938,679309.96077849,0
+OZK.US,D,20210921,000000,39.0115,39.1748,38.3074,38.4048,449485.31802871,0
+OZK.US,D,20210922,000000,38.8965,39.4638,38.8187,39.1079,626343.43654765,0
+OZK.US,D,20210923,000000,39.3881,40.6498,39.2622,40.515,458098.50507004,0
+OZK.US,D,20210924,000000,40.4187,40.8229,40.2978,40.7648,483493.6786218,0
+OZK.US,D,20210927,000000,41.1877,42.3717,41.049,42.0266,658121.72403783,0
+OZK.US,D,20210928,000000,42.2881,42.6048,41.7964,41.8918,702008.30174067,0
+OZK.US,D,20210929,000000,41.8338,42.5674,41.583,42.5379,622870.70529073,0
+OZK.US,D,20210930,000000,42.7788,43.2115,41.2467,41.4109,678972.34825219,0
+OZK.US,D,20211001,000000,41.526,42.5379,41.17,42.2782,639753.36541591,0
+OZK.US,D,20211004,000000,42.5379,43.1063,42.298,42.4986,612934.5245846,0
+OZK.US,D,20211005,000000,42.7208,42.8074,41.9017,42.0167,1077428.3464555,0
+OZK.US,D,20211006,000000,41.5742,41.8633,40.6881,41.8062,573325.05015164,0
+OZK.US,D,20211007,000000,42.2095,42.4327,41.9793,42.2881,516380.39277963,0
+OZK.US,D,20211008,000000,42.1524,42.7109,41.9695,42.4789,464181.63197457,0
+OZK.US,D,20211011,000000,42.4701,42.8654,41.7571,41.7964,430907.47693564,0
+OZK.US,D,20211012,000000,41.6027,42.3344,41.4306,42.0167,389663.83584679,0
+OZK.US,D,20211013,000000,41.9017,41.9213,40.9281,41.7964,368759.31565685,0
+OZK.US,D,20211014,000000,42.291,42.7071,41.9803,42.6972,526904.34469118,0
+OZK.US,D,20211015,000000,42.9411,43.6098,42.7071,43.1829,581016.92108206,0
+OZK.US,D,20211018,000000,43.1731,43.8615,43.1053,43.1929,652695.51789231,0
+OZK.US,D,20211019,000000,43.4927,43.4927,42.9883,43.357,375389.5375588,0
+OZK.US,D,20211020,000000,43.4357,44.366,43.3088,44.3178,559627.33711187,0
+OZK.US,D,20211021,000000,44.425,44.425,43.775,44.1919,493016.99581686,0
+OZK.US,D,20211022,000000,44.1821,45.1616,42.9686,43.2892,835184.24050192,0
+OZK.US,D,20211025,000000,43.8035,44.5705,43.5124,44.5213,820543.85634205,0
+OZK.US,D,20211026,000000,44.5017,44.5017,43.9491,43.9775,482230.68236379,0
+OZK.US,D,20211027,000000,43.304,43.6973,42.0285,42.1062,744902.37996862,0
+OZK.US,D,20211028,000000,42.2616,42.7169,42.1455,42.6205,441429.39503679,0
+OZK.US,D,20211029,000000,42.8526,43.4543,42.771,43.3286,1361427.5968133,0
+OZK.US,D,20211101,000000,43.891,45.2383,43.833,45.1616,654414.08767978,0
+OZK.US,D,20211102,000000,45.132,45.433,44.6866,45.1418,461525.47559298,0
+OZK.US,D,20211103,000000,45.1222,46.6454,45.0838,46.2,443162.20149706,0
+OZK.US,D,20211104,000000,46.1213,46.1213,45.191,45.5401,535151.44586063,0
+OZK.US,D,20211105,000000,46.0446,46.4124,45.8263,46.3642,409640.93849461,0
+OZK.US,D,20211108,000000,46.4124,46.6848,45.9767,46.1508,416133.87819461,0
+OZK.US,D,20211109,000000,45.8312,46.5195,45.3169,46.2,416637.24626846,0
+OZK.US,D,20211110,000000,46.3062,46.7084,45.5687,45.666,600424.55681806,0
+OZK.US,D,20211111,000000,45.7919,46.4714,45.607,46.2285,388794.38190106,0
+OZK.US,D,20211112,000000,46.3259,46.4074,45.3896,45.8794,321241.36948593,0
+OZK.US,D,20211115,000000,46.1606,46.4616,45.8509,46.0249,374071.62842001,0
+OZK.US,D,20211116,000000,45.9178,46.1115,45.5883,45.8214,485001.74903293,0
+OZK.US,D,20211117,000000,45.2677,46.0879,45.0937,45.841,348907.29234859,0
+OZK.US,D,20211118,000000,45.7723,46.0535,45.5107,45.725,486742.69073479,0
+OZK.US,D,20211119,000000,45.0937,45.428,44.7633,44.8902,472717.53422073,0
+OZK.US,D,20211122,000000,45.4231,46.2354,45.3169,45.6366,686660.15156181,0
+OZK.US,D,20211123,000000,46.0053,46.6258,45.841,46.5097,489677.47914108,0
+OZK.US,D,20211124,000000,46.3259,46.5431,45.8598,46.2383,329251.53174385,0
+OZK.US,D,20211126,000000,44.6767,44.7249,43.6,43.9303,511701.61195588,0
+OZK.US,D,20211129,000000,44.7161,44.7347,43.7936,44.2205,531351.27112941,0
+OZK.US,D,20211130,000000,43.5901,44.0464,42.9981,43.3669,763062.2730246,0
+OZK.US,D,20211201,000000,44.3374,44.842,42.8526,42.9115,571024.81058994,0
+OZK.US,D,20211202,000000,43.4161,44.6374,43.0079,44.425,485217.33293526,0
+OZK.US,D,20211203,000000,44.4821,44.5558,43.0571,43.357,488467.36195346,0
+OZK.US,D,20211206,000000,44.1526,45.0259,43.9589,44.3562,700593.78660791,0
+OZK.US,D,20211207,000000,44.8508,45.1016,44.2017,44.5312,488279.23449152,0
+OZK.US,D,20211208,000000,44.4821,44.7829,44.3374,44.4633,446946.10574509,0
+OZK.US,D,20211209,000000,44.1428,44.8124,43.7071,44.4053,377336.9110162,0
+OZK.US,D,20211210,000000,44.6276,44.842,43.7357,44.0464,496486.67635818,0
+OZK.US,D,20211213,000000,43.9205,43.9303,43.2892,43.5222,524947.81908699,0
+OZK.US,D,20211214,000000,43.6098,44.4339,43.4161,43.5616,502075.58733565,0
+OZK.US,D,20211215,000000,43.6678,44.6374,43.3895,44.4152,519797.19425058,0
+OZK.US,D,20211216,000000,44.7161,45.5785,44.4339,44.4721,708859.19207095,0
+OZK.US,D,20211217,000000,44.3178,44.5213,43.1929,43.5026,1592735.9042494,0
+OZK.US,D,20211220,000000,42.6106,43.0954,41.8338,42.6972,576920.82693772,0
+OZK.US,D,20211221,000000,43.2213,43.833,43.2115,43.7936,521884.90062553,0
+OZK.US,D,20211222,000000,43.6098,44.2598,43.5518,44.1624,352320.02619873,0
+OZK.US,D,20211223,000000,44.3758,44.842,43.9972,44.066,534227.07903412,0
+OZK.US,D,20211227,000000,44.2598,44.8508,43.7455,44.8124,400975.8892881,0
+OZK.US,D,20211228,000000,44.7731,45.4231,44.7633,45.0259,342278.08735183,0
+OZK.US,D,20211229,000000,45.1714,45.3651,44.842,45.1124,394988.35147235,0
+OZK.US,D,20211230,000000,45.3071,45.6464,44.8902,44.958,359180.06867581,0
+OZK.US,D,20211231,000000,44.7063,45.4133,44.7063,45.132,346081.31279865,0
+OZK.US,D,20220103,000000,45.4526,46.3259,45.1616,45.725,519049.76892881,0
+OZK.US,D,20220104,000000,46.3357,47.6259,46.1754,47.1401,818426.6597163,0
+OZK.US,D,20220105,000000,47.3446,48.5267,47.1401,47.916,1213161.8017939,0
+OZK.US,D,20220106,000000,48.3821,49.3959,48.2749,49.2652,638026.66038685,0
+OZK.US,D,20220107,000000,49.3911,49.4776,48.8865,49.3123,459364.55204365,0
+OZK.US,D,20220110,000000,49.6811,49.8463,48.508,49.1197,524746.47185745,0
+OZK.US,D,20220111,000000,49.1197,49.2937,48.4008,48.8669,747043.98231915,0
+OZK.US,D,20220112,000000,48.7695,49.0606,48.2366,48.7312,764422.89218179,0
+OZK.US,D,20220113,000000,48.8964,49.511,48.6525,48.8581,601926.525798,0
+OZK.US,D,20220114,000000,48.3309,49.3163,47.8432,49.2386,469135.99410743,0
+OZK.US,D,20220118,000000,49.2386,49.4137,48.2985,48.4972,428922.47798586,0
+OZK.US,D,20220119,000000,48.6624,48.7892,47.2089,47.5797,659325.73979427,0
+OZK.US,D,20220120,000000,47.3555,47.8963,45.8814,46.0869,782938.70205767,0
+OZK.US,D,20220121,000000,48.214,48.214,45.784,46.9847,1212515.050087,0
+OZK.US,D,20220124,000000,46.4773,47.3456,46.0083,47.15,920956.12647462,0
+OZK.US,D,20220125,000000,46.9158,47.384,45.7349,46.9356,938745.86603792,0
+OZK.US,D,20220126,000000,46.7015,47.8039,45.8912,46.4675,810110.40899327,0
+OZK.US,D,20220127,000000,46.8283,47.4036,44.9933,45.3356,550896.18906737,0
+OZK.US,D,20220128,000000,45.2667,46.0377,44.7603,46.0181,947917.33403389,0
+OZK.US,D,20220131,000000,45.6768,45.9207,44.5646,45.7161,1461794.1062119,0
+OZK.US,D,20220201,000000,45.7545,46.6524,45.433,46.5845,749885.21544708,0
+OZK.US,D,20220202,000000,46.5549,46.906,46.0771,46.438,619357.29782582,0
+OZK.US,D,20220203,000000,46.5255,47.0575,46.2236,46.2717,351595.98969655,0
+OZK.US,D,20220204,000000,46.3888,47.0713,46.0672,46.6916,546678.06629907,0
+OZK.US,D,20220207,000000,46.7595,47.0133,46.5058,46.7989,346755.52094605,0
+OZK.US,D,20220208,000000,47.3938,48.2621,47.3358,48.0871,517310.86103735,0
+OZK.US,D,20220209,000000,48.2041,48.2454,47.2866,47.5305,372303.23027776,0
+OZK.US,D,20220210,000000,47.6868,48.1549,47.2089,47.4332,526416.23019534,0
+OZK.US,D,20220211,000000,47.2866,48.1549,46.6326,46.8766,544588.32611371,0
+OZK.US,D,20220214,000000,46.8185,47.3987,46.0328,46.5549,525172.55513612,0
+OZK.US,D,20220215,000000,46.8136,47.7743,46.8136,47.3259,638984.58508495,0
+OZK.US,D,20220216,000000,47.0525,48.0094,46.965,47.6868,481054.12304775,0
+OZK.US,D,20220217,000000,47.3653,47.3653,45.901,46.0475,518237.26167426,0
+OZK.US,D,20220218,000000,46.1744,46.8087,45.9502,46.135,521246.28416013,0
+OZK.US,D,20220222,000000,45.9502,46.438,45.3572,45.8912,501614.92928019,0
+OZK.US,D,20220223,000000,46.1548,46.5451,45.2275,45.433,499023.85483139,0
+OZK.US,D,20220224,000000,43.7249,44.0867,42.4661,43.833,764418.82456099,0
+OZK.US,D,20220225,000000,43.9687,46.3111,43.9687,46.1744,698364.7304102,0
+OZK.US,D,20220228,000000,45.0917,45.9748,44.8184,45.8814,699563.66164063,0
+OZK.US,D,20220301,000000,45.374,45.374,42.5546,43.0325,823624.06219189,0
+OZK.US,D,20220302,000000,43.6373,45.2373,43.5105,44.8468,542900.26348223,0
+OZK.US,D,20220303,000000,44.9157,45.2766,44.545,44.9255,562781.77704129,0
+OZK.US,D,20220304,000000,43.7543,44.3188,41.764,41.998,895782.63825639,0
+OZK.US,D,20220307,000000,41.6951,42.3392,40.281,40.3489,1038767.6445738,0
+OZK.US,D,20220308,000000,40.934,41.6175,40.2564,40.6419,1256161.6381626,0
+OZK.US,D,20220309,000000,41.939,42.4375,41.5398,42.1249,540013.26962033,0
+OZK.US,D,20220310,000000,41.7148,42.4563,41.5004,41.7934,553880.80582845,0
+OZK.US,D,20220311,000000,42.3196,43.0424,42.2714,42.4465,805104.18469522,0
+OZK.US,D,20220314,000000,43.1692,43.6767,42.6126,42.8663,579811.88842044,0
+OZK.US,D,20220315,000000,43.0808,43.6078,42.3344,42.8466,482296.78120176,0
+OZK.US,D,20220316,000000,43.1987,44.4181,43.1987,44.0956,596574.55373205,0
+OZK.US,D,20220317,000000,43.5694,43.833,42.827,43.8232,575045.6537495,0
+OZK.US,D,20220318,000000,43.5203,44.1644,42.9155,43.9008,1278868.1143664,0
+OZK.US,D,20220321,000000,44.3984,44.6423,42.8084,43.2666,534019.63037338,0
+OZK.US,D,20220322,000000,43.8516,44.4761,43.4908,43.891,579253.60746581,0
+OZK.US,D,20220323,000000,43.4809,43.5498,41.9685,41.9882,920799.52307386,0
+OZK.US,D,20220324,000000,42.4277,42.6225,41.6951,41.9783,1035282.7104544,0
+OZK.US,D,20220325,000000,42.057,42.769,41.9882,42.7395,699843.31057054,0
+OZK.US,D,20220328,000000,42.7198,42.7198,41.8122,42.593,581854.8509666,0
+OZK.US,D,20220329,000000,43.2764,43.774,42.593,43.4033,596561.33396446,0
+OZK.US,D,20220330,000000,43.4033,43.6707,42.0658,42.5153,626538.682346,0
+OZK.US,D,20220331,000000,42.291,43.0808,41.6469,41.6667,514531.6591266,0
+OZK.US,D,20220401,000000,42.1839,42.6421,40.9537,41.0805,1040170.9737494,0
+OZK.US,D,20220404,000000,41.2172,41.5584,40.4079,41.286,887314.86865861,0
+OZK.US,D,20220405,000000,41.0422,41.4227,40.6616,40.7688,1264515.514378,0
+OZK.US,D,20220406,000000,40.5731,40.8661,39.7834,39.929,1391555.4471644,0
+OZK.US,D,20220407,000000,40.1051,40.1247,38.4952,39.1393,1002161.0911955,0
+OZK.US,D,20220408,000000,39.3931,39.7834,39.0026,39.3635,861106.17094711,0
+OZK.US,D,20220411,000000,39.3832,40.1827,39.3832,39.5002,873928.32860995,0
+OZK.US,D,20220412,000000,39.5976,40.0853,39.0607,39.217,958648.73460617,0
+OZK.US,D,20220413,000000,39.0891,39.7874,38.7648,39.6595,657963.08682668,0
+OZK.US,D,20220414,000000,39.7284,39.9054,38.922,39.4039,771159.8891297,0
+OZK.US,D,20220418,000000,39.3842,39.7776,39.1187,39.453,824232.1715013,0
+OZK.US,D,20220419,000000,39.7972,41.0362,39.7284,40.9085,810223.28547043,0
+OZK.US,D,20220420,000000,41.2133,41.6755,41.056,41.1149,640383.84663971,0
+OZK.US,D,20220421,000000,41.5771,41.7542,40.4462,40.7904,1200441.3346511,0
+OZK.US,D,20220422,000000,40.7314,41.3903,39.9496,40.0627,1863700.4637577,0
+OZK.US,D,20220425,000000,39.984,41.0756,39.1089,41.0461,1319830.072715,0
+OZK.US,D,20220426,000000,40.4561,41.0362,39.6694,39.6694,1289569.0077827,0
+OZK.US,D,20220427,000000,39.8169,40.4659,39.4039,39.5219,792868.78133259,0
+OZK.US,D,20220428,000000,39.7284,40.1906,39.0302,39.6203,813194.68246391,0
+OZK.US,D,20220429,000000,39.3547,39.8661,37.4666,37.7813,3470437.1187964,0
+OZK.US,D,20220502,000000,38.0567,38.863,37.7223,38.7942,1151359.388283,0
+OZK.US,D,20220503,000000,38.9023,39.8071,38.5975,39.6497,1006921.2244352,0
+OZK.US,D,20220504,000000,39.5907,40.6921,39.3351,40.5446,827899.13165137,0
+OZK.US,D,20220505,000000,40.0726,40.1413,38.9614,39.4826,750281.80847496,0
+OZK.US,D,20220506,000000,39.3645,39.5022,38.3517,38.8237,782940.73586807,0
+OZK.US,D,20220509,000000,38.3517,39.3891,38.273,38.9417,755234.13679742,0
+OZK.US,D,20220510,000000,39.04,39.453,37.8501,38.6565,786156.19010947,0
+OZK.US,D,20220511,000000,38.6762,39.04,37.2995,37.4076,884548.88651547,0
+OZK.US,D,20220512,000000,37.3191,37.447,36.4734,37.2995,1153548.785178,0
+OZK.US,D,20220513,000000,37.6928,38.214,37.2404,37.6141,949832.16652489,0
+OZK.US,D,20220516,000000,37.447,37.5945,36.4636,37.0831,724966.97043398,0
+OZK.US,D,20220517,000000,37.8207,38.6417,37.7124,38.568,780109.67179214,0
+OZK.US,D,20220518,000000,38.3123,38.627,37.683,37.9288,817870.41257208,0
+OZK.US,D,20220519,000000,37.5649,38.0173,37.1409,37.2601,877827.14314554,0
+OZK.US,D,20220520,000000,37.3978,37.9484,36.9749,37.8305,960136.46691331,0
+OZK.US,D,20220523,000000,38.6664,38.7843,37.9386,38.2533,675289.11761893,0
+OZK.US,D,20220524,000000,38.1944,38.3615,37.1716,38.1255,575294.79552342,0
+OZK.US,D,20220525,000000,37.978,39.1285,37.978,39.0007,753448.45126678,0
+OZK.US,D,20220526,000000,39.2662,40.4413,39.2564,40.2496,643387.78459959,0
+OZK.US,D,20220527,000000,40.2692,40.8396,40.0431,40.8298,509070.87820429,0
+OZK.US,D,20220531,000000,40.6233,40.9478,40.0627,40.7806,646061.22836957,0
+OZK.US,D,20220601,000000,40.7412,40.8494,39.5612,40.3381,478383.72999337,0
+OZK.US,D,20220602,000000,40.4167,41.0461,39.9568,41.0461,589032.16786598,0
+OZK.US,D,20220603,000000,40.8199,40.8199,39.7186,39.9251,751505.14543018,0
+OZK.US,D,20220606,000000,40.2299,41.1247,40.0136,40.7216,687205.21274884,0
+OZK.US,D,20220607,000000,40.3577,41.0608,39.9349,41.0362,614558.52218849,0
+OZK.US,D,20220608,000000,40.7708,40.7708,39.5809,39.7677,761262.35082116,0
+OZK.US,D,20220609,000000,39.8169,39.8513,38.7745,38.804,697110.88629899,0
+OZK.US,D,20220610,000000,37.9386,38.214,37.152,37.3978,1121187.8110084,0
+OZK.US,D,20220613,000000,36.7881,36.8864,36.0555,36.3849,1021811.7672743,0
+OZK.US,D,20220614,000000,36.7487,36.8766,35.903,36.4242,934287.7536425,0
+OZK.US,D,20220615,000000,36.7291,36.8471,35.844,36.2571,1469805.2853751,0
+OZK.US,D,20220616,000000,35.4901,35.5293,34.2117,34.4575,1253106.8549428,0
+OZK.US,D,20220617,000000,34.8606,35.6572,34.6345,35.3327,2918380.6408962,0
+OZK.US,D,20220621,000000,36.0309,36.3357,35.5491,35.903,991302.57747328,0
+OZK.US,D,20220622,000000,35.4016,36.1882,35.4016,36.0899,788140.17215405,0
+OZK.US,D,20220623,000000,36.0899,36.139,34.9983,35.5785,680854.63977681,0
+OZK.US,D,20220624,000000,35.7162,37.0733,35.6965,37.0437,761222.69151838,0
+OZK.US,D,20220627,000000,37.2699,37.5551,36.7389,37.1618,541323.04351753,0
+OZK.US,D,20220628,000000,37.4372,37.8305,37.0733,37.152,518694.86901412,0
+OZK.US,D,20220629,000000,37.2011,37.2011,36.7389,37.0143,676454.49097777,0
+OZK.US,D,20220630,000000,36.3161,37.447,35.8637,36.9061,801923.3052306,0
+OZK.US,D,20220701,000000,36.6996,37.4184,36.3456,37.2404,1040976.3626675,0
+OZK.US,D,20220705,000000,36.6898,37.7813,36.1981,37.7518,920163.95732406,0
+OZK.US,D,20220706,000000,37.4568,37.6436,36.6298,37.1912,726871.63387299,0
+OZK.US,D,20220707,000000,37.2797,37.8796,37.1028,37.5649,821494.66270375,0
+OZK.US,D,20220708,000000,37.7026,37.7321,36.9848,37.2208,517245.77910457,0
+OZK.US,D,20220711,000000,37.0437,37.2797,36.675,36.7685,488877.17474893,0
+OZK.US,D,20220712,000000,36.3456,37.4173,36.3456,36.9061,566831.09354645,0
+OZK.US,D,20220713,000000,36.6209,36.8766,35.9326,36.1882,646946.95279849,0
+OZK.US,D,20220714,000000,35.4641,35.7121,34.9383,35.0573,1046694.5267427,0
+OZK.US,D,20220715,000000,35.6724,36.8578,35.4839,36.6346,943888.27607183,0
+OZK.US,D,20220718,000000,36.9521,37.4778,36.7041,36.8926,831436.88296274,0
+OZK.US,D,20220719,000000,37.4977,38.4004,37.4481,38.1623,748175.95699239,0
+OZK.US,D,20220720,000000,37.8746,38.8468,37.8647,38.7575,713980.45931377,0
+OZK.US,D,20220721,000000,38.5194,39.2436,38.0929,39.1642,1223880.6723554,0
+OZK.US,D,20220722,000000,38.8567,39.5511,37.9887,38.45,1344206.0420097,0
+OZK.US,D,20220725,000000,38.8865,39.0452,38.5492,38.9063,772975.30368162,0
+OZK.US,D,20220726,000000,38.4897,38.9648,38.0234,38.2714,712478.44612052,0
+OZK.US,D,20220727,000000,38.3111,39.4023,38.3111,39.2337,751133.61250177,0
+OZK.US,D,20220728,000000,39.2337,39.3329,38.6838,39.2337,515432.460293,0
+OZK.US,D,20220729,000000,39.3428,40.1959,39.2634,39.7793,1333623.4014039,0
+OZK.US,D,20220801,000000,39.4817,40.4142,39.2833,40.315,609258.88980588,0
+OZK.US,D,20220802,000000,40.186,40.2108,39.6801,39.6999,613456.46224659,0
+OZK.US,D,20220803,000000,39.8983,40.1166,39.5015,39.938,546518.08501783,0
+OZK.US,D,20220804,000000,39.7198,39.9082,39.442,39.5313,377494.22183846,0
+OZK.US,D,20220805,000000,39.4222,40.2654,39.4222,40.1959,450524.32103148,0
+OZK.US,D,20220808,000000,40.3844,40.7514,40.2554,40.3745,368836.98069512,0
+OZK.US,D,20220809,000000,40.4142,40.5729,40.0868,40.4935,503521.19325183,0
+OZK.US,D,20220810,000000,40.9697,41.7236,40.9697,41.1978,496123.0222282,0
+OZK.US,D,20220811,000000,41.7534,42.0807,41.6343,42.0708,497529.26947959,0
+OZK.US,D,20220812,000000,42.3089,42.795,42.0113,42.6858,406546.58440841,0
+OZK.US,D,20220815,000000,42.0708,42.785,42.0708,42.7652,323876.3830899,0
+OZK.US,D,20220816,000000,42.7354,43.539,42.6164,43.4199,597926.250666,0
+OZK.US,D,20220817,000000,43.043,43.0826,42.5569,42.8346,361239.21328743,0
+OZK.US,D,20220818,000000,42.914,43.0926,42.6462,43.0926,308565.92914429,0
+OZK.US,D,20220819,000000,42.7553,42.8446,42.2238,42.4478,361766.42999888,0
+OZK.US,D,20220822,000000,42.041,42.041,41.4161,41.4954,364755.33544718,0
+OZK.US,D,20220823,000000,41.674,41.9865,41.3863,41.4161,335211.03835487,0
+OZK.US,D,20220824,000000,41.3962,41.5351,41.0581,41.3466,266521.65648406,0
+OZK.US,D,20220825,000000,41.4458,42.2444,41.3437,41.8327,330967.09503706,0
+OZK.US,D,20220826,000000,41.9815,42.0807,40.9002,40.9598,383076.8722171,0
+OZK.US,D,20220829,000000,40.5233,40.7316,40.2753,40.3745,443046.51306674,0
+OZK.US,D,20220830,000000,40.5828,40.682,40.0868,40.4439,685283.94282248,0
+OZK.US,D,20220831,000000,40.5828,40.7911,40.1662,40.2058,827650.60004072,0
+OZK.US,D,20220901,000000,40.2058,40.2158,39.4916,40.1761,717803.03248744,0
+OZK.US,D,20220902,000000,40.3844,40.8506,39.6999,39.8586,533358.83654496,0
+OZK.US,D,20220906,000000,40.0174,40.1066,38.4798,38.698,674120.65819029,0
+OZK.US,D,20220907,000000,38.6186,39.8041,38.6186,39.6503,390317.78548358,0
+OZK.US,D,20220908,000000,39.3626,40.9498,39.1543,40.8407,539870.92059083,0
+OZK.US,D,20220909,000000,41.0887,41.922,41.0887,41.8426,774966.22720957,0
+OZK.US,D,20220912,000000,41.8823,42.5767,41.7137,42.2097,662029.95601596,0
+OZK.US,D,20220913,000000,41.4062,41.674,40.682,40.9498,658250.72953176,0
+OZK.US,D,20220914,000000,41.1284,41.2276,40.5134,41.1284,738986.45882488,0
+OZK.US,D,20220915,000000,41.1482,42.1401,41.0986,41.555,687583.33348945,0
+OZK.US,D,20220916,000000,41.307,41.3169,40.5927,41.1681,1867321.9550268,0
+OZK.US,D,20220919,000000,40.6324,42.1006,40.5431,41.922,546801.3505932,0
+OZK.US,D,20220920,000000,41.6442,41.9567,41.1681,41.6145,671316.22818787,0
+OZK.US,D,20220921,000000,41.8228,42.041,41.0094,41.0094,610666.14511982,0
+OZK.US,D,20220922,000000,41.178,41.178,39.809,39.938,637577.38284249,0
+OZK.US,D,20220923,000000,39.5114,39.5114,38.5889,39.2039,747011.64475199,0
+OZK.US,D,20220926,000000,38.8766,39.4122,38.2913,38.4202,1063660.2193885,0
+OZK.US,D,20220927,000000,38.569,39.0204,37.8846,38.579,801163.75664982,0
+OZK.US,D,20220928,000000,38.6385,40.1959,38.579,39.938,828524.59026793,0
+OZK.US,D,20220929,000000,39.3726,39.6999,38.827,39.2138,697243.59686585,0
+OZK.US,D,20220930,000000,39.1841,39.9479,39.0551,39.2436,761086.21401645,0
+OZK.US,D,20221003,000000,39.6801,40.1066,38.6186,39.7396,720679.03493061,0
+OZK.US,D,20221004,000000,40.3447,42.3386,40.2554,42.3287,758634.60590507,0
+OZK.US,D,20221005,000000,41.5847,42.289,41.4359,42.1799,931253.22012277,0
+OZK.US,D,20221006,000000,41.8625,42.1799,41.5847,42.0014,746666.88736133,0
+OZK.US,D,20221007,000000,41.7831,41.7831,40.687,40.9994,670432.15733521,0
+OZK.US,D,20221010,000000,41.2474,41.4855,40.4836,40.8308,620674.19007452,0
+OZK.US,D,20221011,000000,40.5332,41.2177,40.3844,40.811,925413.51379495,0
+OZK.US,D,20221012,000000,40.8903,41.2921,40.2654,40.93,744917.89884437,0
+OZK.US,D,20221013,000000,40.43,42.96,39.98,42.7,694867,0
+OZK.US,D,20221014,000000,43.09,43.5,42.14,42.29,731218,0
+OZK.US,D,20221017,000000,43,43.93,42.78,43.76,775358,0
+OZK.US,D,20221018,000000,44.31,44.5393,43.49,44.1,715885,0
+OZK.US,D,20221019,000000,43.73,44.1,42.83,43.39,818410,0
+OZK.US,D,20221020,000000,43.49,43.65,40.955,41.37,1726721,0
+OZK.US,D,20221021,000000,40,41.82,38.7,40.09,2618946,0
+OZK.US,D,20221024,000000,41.17,42.61,40.505,42.03,1683617,0
+OZK.US,D,20221025,000000,41.75,42.64,41.46,42.47,1234237,0
+OZK.US,D,20221026,000000,42.49,42.84,41.77,41.83,928708,0
+OZK.US,D,20221027,000000,42.08,42.59,41.28,41.4,899336,0
+OZK.US,D,20221028,000000,41.77,42.99,41.53,42.98,842706,0
+OZK.US,D,20221031,000000,42.87,43.365,42.54,42.98,2413156,0
+OZK.US,D,20221101,000000,43.32,43.78,43,43.65,854005,0
+OZK.US,D,20221102,000000,43.53,44.02,42.75,42.84,1189676,0
+OZK.US,D,20221103,000000,42.52,43.37,41.78,43.09,836517,0
+OZK.US,D,20221104,000000,43.74,44.27,43.33,44.2,601734,0
+OZK.US,D,20221107,000000,44.27,44.74,44.02,44.71,595521,0
+OZK.US,D,20221108,000000,44.8,44.96,44.18,44.53,570274,0
+OZK.US,D,20221109,000000,44.26,44.6,43.78,43.99,380262,0
+OZK.US,D,20221110,000000,45,46.69,44.99,46.54,759220,0
+OZK.US,D,20221111,000000,46.84,47.46,46.55,46.99,871293,0
+OZK.US,D,20221114,000000,47.34,48.28,47.055,47.58,1013583,0
+OZK.US,D,20221115,000000,47.85,48.5,47.27,47.84,643570,0
+OZK.US,D,20221116,000000,47.74,47.81,46.48,46.61,578690,0
+OZK.US,D,20221117,000000,46.23,46.45,45.63,46.1,525981,0
+OZK.US,D,20221118,000000,46.85,46.85,45.715,46.25,377404,0
+OZK.US,D,20221121,000000,46.17,46.48,45.71,46.26,425212,0
+OZK.US,D,20221122,000000,46.49,46.95,46.4,46.65,502529,0
+OZK.US,D,20221123,000000,46.59,46.99,45.99,46.61,387588,0
+OZK.US,D,20221125,000000,46.52,47.08,45.8812,47.08,211744,0
+OZK.US,D,20221128,000000,46.71,46.83,45.54,45.73,491504,0
+OZK.US,D,20221129,000000,45.77,46.34,45.64,45.93,369161,0
+OZK.US,D,20221130,000000,45.86,46.2,44.35,46.15,826540,0
+OZK.US,D,20221201,000000,46.2,46.5,45.25,45.7,426127,0
+OZK.US,D,20221202,000000,45.39,45.58,45.02,45.36,347815,0
+OZK.US,D,20221205,000000,45.27,45.27,42.26,42.59,814361,0
+OZK.US,D,20221206,000000,42.59,42.96,41.91,42.38,788901,0
+OZK.US,D,20221207,000000,42.35,42.84,41.7,42.3,640064,0
+OZK.US,D,20221208,000000,42.64,42.64,41.28,41.49,795819,0
+OZK.US,D,20221209,000000,41.28,41.43,40.87,41.01,793001,0
+OZK.US,D,20221212,000000,41.1,42.1,40.95,41.73,650047,0
+OZK.US,D,20221213,000000,42.61,42.835,40.81,41.17,784230,0
+OZK.US,D,20221214,000000,41.25,41.58,40.43,40.7,824958,0
+OZK.US,D,20221215,000000,40.27,40.36,39.765,39.84,1043816,0
+OZK.US,D,20221216,000000,38,40.16,38,39.28,1847993,0
+OZK.US,D,20221219,000000,39.31,39.77,38.86,39.23,845431,0
+OZK.US,D,20221220,000000,39.14,39.77,39.07,39.09,780736,0
+OZK.US,D,20221221,000000,39.3,40.2,39.3,39.71,1210928,0
+OZK.US,D,20221222,000000,39.39,39.6446,38.63,39.6,857813,0
+OZK.US,D,20221223,000000,39.77,40.375,39.12,40.34,679353,0
+OZK.US,D,20221227,000000,40.34,40.43,39.91,40.04,370719,0
+OZK.US,D,20221228,000000,40.05,40.16,39.34,39.37,638399,0
+OZK.US,D,20221229,000000,39.54,40.43,39.4,40.33,551834,0
+OZK.US,D,20221230,000000,40,40.3899,39.74,40.06,755644,0
+OZK.US,D,20230103,000000,40.28,40.48,39.18,39.3,657926,0
+OZK.US,D,20230104,000000,39.79,40.37,39.65,40.08,766081,0
+OZK.US,D,20230105,000000,39.78,39.8299,38.97,39.05,1389522,0
+OZK.US,D,20230106,000000,39.39,40.55,39.23,40.42,683418,0
+OZK.US,D,20230109,000000,40.58,40.68,40.13,40.3,655847,0
+OZK.US,D,20230110,000000,40.39,41.12,40.26,41.01,1053843,0
+OZK.US,D,20230111,000000,41.18,41.885,41.18,41.8,1005585,0
+OZK.US,D,20230112,000000,42.09,42.28,41.83,42.15,935292,0
+OZK.US,D,20230113,000000,41.34,41.98,40.57,41.65,693791,0
+OZK.US,D,20230117,000000,41.8,42.05,41.19,41.61,854424,0
+OZK.US,D,20230118,000000,41.31,41.39,40.02,40.15,1111699,0
+OZK.US,D,20230119,000000,39.88,40.24,39.47,40.15,1237996,0
+OZK.US,D,20230120,000000,41.6,43.27,40.9169,43.13,2281590,0
+OZK.US,D,20230123,000000,43.47,44.45,42.99,44.02,1308947,0
+OZK.US,D,20230124,000000,44.08,44.08,43.35,43.99,861865,0
+OZK.US,D,20230125,000000,43.44,43.9671,43,43.56,937585,0
+OZK.US,D,20230126,000000,43.89,44.85,43.615,44.68,864936,0
+OZK.US,D,20230127,000000,44.79,45.25,44.59,44.82,529519,0
+OZK.US,D,20230130,000000,44.47,44.86,44.16,44.33,511689,0
+OZK.US,D,20230131,000000,44.35,45.71,44.2948,45.67,1758345,0
+OZK.US,D,20230201,000000,45.34,46.83,45.28,46.38,693568,0
+OZK.US,D,20230202,000000,46.7,48.78,46.25,48.69,1182573,0
+OZK.US,D,20230203,000000,48.24,49.52,47.625,48.26,1476538,0
+OZK.US,D,20230206,000000,47.75,48.1105,46.705,47.07,846021,0
+OZK.US,D,20230207,000000,46.91,47.98,46.78,47.67,1021630,0
+OZK.US,D,20230208,000000,47.61,47.77,47.09,47.28,797256,0
+OZK.US,D,20230209,000000,47.64,47.8355,46.63,46.72,645197,0
+OZK.US,D,20230210,000000,46.44,46.93,46.26,46.75,607465,0
+OZK.US,D,20230213,000000,46.74,47.66,46.45,47.45,494804,0
+OZK.US,D,20230214,000000,47.31,47.33,46.26,47.15,621157,0
+OZK.US,D,20230215,000000,46.76,47.67,46.7,47.53,455882,0
+OZK.US,D,20230216,000000,46.93,47.41,46.56,47.02,425735,0
+OZK.US,D,20230217,000000,46.88,47.7,46.74,47.42,659364,0
+OZK.US,D,20230221,000000,47,47,46.0443,46.42,577170,0
+OZK.US,D,20230222,000000,46.44,46.73,45.81,46.22,867146,0
+OZK.US,D,20230223,000000,46.91,46.98,45.63,46.12,758399,0
+OZK.US,D,20230224,000000,45.49,46.04,45.24,46.03,714757,0
+OZK.US,D,20230227,000000,46.34,46.59,45.95,46.1,455905,0
+OZK.US,D,20230228,000000,46.23,46.64,45.99,46.03,1022316,0
+OZK.US,D,20230301,000000,45.58,46,45.25,45.52,819019,0
+OZK.US,D,20230302,000000,45.25,45.25,43.12,43.67,1795361,0
+OZK.US,D,20230303,000000,43.9,44.29,43.39,44.06,952174,0
+OZK.US,D,20230306,000000,44.03,44.24,43.66,44.02,1058637,0
+OZK.US,D,20230307,000000,43.67,43.77,42.24,42.28,1006826,0
+OZK.US,D,20230308,000000,42.3,42.55,40.885,41,2088585,0
+OZK.US,D,20230309,000000,40.34,40.42,37.8,37.94,2461364,0
+OZK.US,D,20230310,000000,36.108,38.09,34.5,36.61,4529875,0
+OZK.US,D,20230313,000000,34.67,39.18,31.89,36.02,6525497,0
+OZK.US,D,20230314,000000,38.27,39.35,36.66,37.6,3270629,0
+OZK.US,D,20230315,000000,36.25,37.28,35.02,36.56,2701337,0
+OZK.US,D,20230316,000000,35.91,38.94,35.38,37.82,2747646,0
+OZK.US,D,20230317,000000,37.24,37.3728,35.27,35.64,4077117,0
+OZK.US,D,20230320,000000,36.61,37.37,35.345,35.66,3176415,0
+OZK.US,D,20230321,000000,37.24,38.42,36.68,38.24,2567547,0
+OZK.US,D,20230322,000000,38.29,38.32,35.54,35.78,2656729,0
+OZK.US,D,20230323,000000,36.02,36.5599,32.86,33.05,4462355,0
+OZK.US,D,20230324,000000,32.2,34.73,31.48,34.36,3869101,0
+OZK.US,D,20230327,000000,35.6,35.68,34.57,34.61,1661520,0
+OZK.US,D,20230328,000000,34.33,34.8,33.91,34.52,1212471,0
+OZK.US,D,20230329,000000,35.24,35.35,34.41,34.89,993692,0
+OZK.US,D,20230330,000000,35.5,35.615,33.52,33.65,1552205,0
+OZK.US,D,20230331,000000,34.18,34.55,33.86,34.2,1297690,0
+OZK.US,D,20230403,000000,34.36,34.96,33.73,33.97,1343484,0
+OZK.US,D,20230404,000000,35.06,35.06,32.87,33.48,2040684,0
+OZK.US,D,20230405,000000,32.67,32.915,32.04,32.69,2363699,0
+OZK.US,D,20230406,000000,32.68,33.42,32.22,33.26,1634101,0
+OZK.US,D,20230410,000000,33.06,33.69,32.69,33.36,1124956,0
+OZK.US,D,20230411,000000,33.46,33.82,33.23,33.64,1269404,0
+OZK.US,D,20230412,000000,34.01,34.3886,32.76,32.96,1419059,0
+OZK.US,D,20230413,000000,32.7,33.94,32.395,33.79,1738066,0
+OZK.US,D,20230414,000000,34.5,34.6,33.25,33.69,1650935,0
+OZK.US,D,20230417,000000,33.2,35.59,33.01,35.29,2307106,0
+OZK.US,D,20230418,000000,35.33,35.33,34.43,34.89,1659503,0
+OZK.US,D,20230419,000000,35.28,37.67,35.095,37.43,3406550,0
+OZK.US,D,20230420,000000,36.82,37.77,36.445,37.08,3982176,0
+OZK.US,D,20230421,000000,37.93,37.98,33.74,35.39,4716987,0
+OZK.US,D,20230424,000000,35.35,35.98,34.7,34.8,2376607,0
+OZK.US,D,20230425,000000,34.13,34.88,33.5,33.86,2480833,0
+OZK.US,D,20230426,000000,34.14,34.59,33.5601,33.98,1413985,0
+OZK.US,D,20230427,000000,34.26,35.11,34.26,34.77,1716130,0
+OZK.US,D,20230428,000000,34.7,36.1,34.5,35.72,6235763,0
+OZK.US,D,20230501,000000,35.45,36.03,34.55,34.66,1407387,0
+OZK.US,D,20230502,000000,34.5,34.56,31.59,33.3,3438801,0
+OZK.US,D,20230503,000000,33.5,34.36,33.24,33.34,3091058,0
+OZK.US,D,20230504,000000,32.07,33.25,31,32.18,4948854,0
+OZK.US,D,20230505,000000,33.72,34.51,33.14,33.34,2461130,0
+OZK.US,D,20230508,000000,34.03,34.51,32.525,32.61,1389016,0
+OZK.US,D,20230509,000000,32.26,32.74,31.51,32.33,1489107,0
+OZK.US,D,20230510,000000,32.99,33.02,32.06,32.36,1588766,0
+OZK.US,D,20230511,000000,31.94,32.36,31.28,31.33,1229433,0
+OZK.US,D,20230512,000000,31.39,31.67,30.72,31.66,1568270,0
+OZK.US,D,20230515,000000,31.8,33.24,31.61,33.03,1482799,0
+OZK.US,D,20230516,000000,33.32,33.45,32.1,32.11,942031,0
+OZK.US,D,20230517,000000,32.92,35.27,32.89,35.18,2605260,0
+OZK.US,D,20230518,000000,35.08,35.73,34.82,35.49,1242071,0
+OZK.US,D,20230519,000000,35.83,35.86,34.03,34.97,2226113,0
+OZK.US,D,20230522,000000,35.29,35.92,34.7,35.73,1673815,0
+OZK.US,D,20230523,000000,35.84,37.61,35.75,36.42,1844861,0
+OZK.US,D,20230524,000000,35.85,36.2199,35.23,35.63,1258024,0
+OZK.US,D,20230525,000000,35.49,35.73,34.855,35.46,803975,0
+OZK.US,D,20230526,000000,35.47,36.18,34.53,36.1,899327,0
+OZK.US,D,20230530,000000,36.34,36.5,35.49,35.98,982186,0
+OZK.US,D,20230531,000000,35.68,35.76,34.24,34.58,1380934,0
+OZK.US,D,20230601,000000,34.91,35.8179,34.5019,35.59,733998,0
+OZK.US,D,20230602,000000,36.19,38.59,36.1295,38.45,1270027,0
+OZK.US,D,20230605,000000,37.99,38.115,36.65,36.7,1332434,0
+OZK.US,D,20230606,000000,36.77,39.98,36.77,39.18,2612373,0
+OZK.US,D,20230607,000000,39.88,41.88,39.26,41.62,2984726,0
+OZK.US,D,20230608,000000,41.17,41.32,40.05,40.46,1577477,0
+OZK.US,D,20230609,000000,40.43,40.54,39.52,39.71,918196,0
+OZK.US,D,20230612,000000,39.81,40.79,39.06,39.21,1320250,0
+OZK.US,D,20230613,000000,39.34,40.5,39.13,40.15,2143834,0
+OZK.US,D,20230614,000000,40.07,40.54,38.41,39,1679227,0
+OZK.US,D,20230615,000000,38.48,40.05,38.48,40.01,1429669,0
+OZK.US,D,20230616,000000,40.49,40.49,39.18,39.86,2302684,0
+OZK.US,D,20230620,000000,39.83,40,39.34,39.7,1403796,0
+OZK.US,D,20230621,000000,39.6,39.87,39.28,39.49,1145782,0
+OZK.US,D,20230622,000000,39.27,39.27,37.43,37.57,1393678,0
+OZK.US,D,20230623,000000,37.33,37.88,37.15,37.58,1292316,0
+OZK.US,D,20230626,000000,38.4296,38.69,37.81,38.06,679649,0
+OZK.US,D,20230627,000000,38.11,39.5768,37.695,39.25,928483,0
+OZK.US,D,20230628,000000,39.3,39.67,38.91,39.62,983735,0
+OZK.US,D,20230629,000000,40.15,40.925,39.81,40.5,1187392,0
+OZK.US,D,20230630,000000,40.93,41.07,40.15,40.16,1038750,0
+OZK.US,D,20230703,000000,40.13,41.01,40.065,40.46,556111,0
+OZK.US,D,20230705,000000,40.02,40.86,39.76,40.4,1288020,0
+OZK.US,D,20230706,000000,39.66,39.86,38.95,39.62,1135587,0
+OZK.US,D,20230707,000000,39.31,40.33,38.57,39.76,2904063,0
+OZK.US,D,20230710,000000,39.76,40.65,39.555,40.27,1142320,0
+OZK.US,D,20230711,000000,40.54,41.42,40.155,41.17,1559344,0
+OZK.US,D,20230712,000000,41.96,42.34,41.305,41.75,967882,0
+OZK.US,D,20230713,000000,41.88,42.2159,41.24,41.87,1424988,0
+OZK.US,D,20230714,000000,42.29,42.29,40.535,40.64,1307729,0
+OZK.US,D,20230717,000000,40.64,41.99,40.57,41.68,1356441,0
+OZK.US,D,20230718,000000,41.66,44.45,41.66,44.32,2057667,0
+OZK.US,D,20230719,000000,44.3,44.8,43.68,44.67,1911458,0
+OZK.US,D,20230720,000000,44.65,44.65,43.25,44.53,2223356,0
+OZK.US,D,20230721,000000,44.69,44.69,41.31,41.71,3992995,0
+OZK.US,D,20230724,000000,41.98,43.13,41.915,43.04,1635919,0
+OZK.US,D,20230725,000000,43.37,43.75,41.84,42.12,1901470,0
+OZK.US,D,20230726,000000,42.86,44.47,42.82,44.43,1799842,0
+OZK.US,D,20230727,000000,44.57,44.98,42.8,42.98,1903379,0
+OZK.US,D,20230728,000000,43.73,43.76,42.69,43.74,1477546,0
+OZK.US,D,20230731,000000,43.9,44.24,43.38,43.73,10211914,0
+OZK.US,D,20230801,000000,43.5,43.5,42.06,43.41,1452882,0
+OZK.US,D,20230802,000000,42.65,43.215,42.1,43.15,1441804,0
+OZK.US,D,20230803,000000,42.91,43.52,42.555,43.17,1046527,0
+OZK.US,D,20230804,000000,42.98,43.68,42.87,43.21,701813,0
+OZK.US,D,20230807,000000,43.17,44.18,42.95,44.14,1038789,0
+OZK.US,D,20230808,000000,42.65,43.32,42.02,43.23,757702,0
+OZK.US,D,20230809,000000,42.98,43.13,42.17,42.5,500244,0
+OZK.US,D,20230810,000000,42.9,43.105,42.11,42.41,577184,0
+OZK.US,D,20230811,000000,42.17,42.75,42.06,42.67,450174,0
+OZK.US,D,20230814,000000,42.26,42.32,41.66,42.02,1049209,0
+OZK.US,D,20230815,000000,41.24,41.36,40.74,41,929109,0
+OZK.US,D,20230816,000000,40.91,41.09,40.36,40.64,884973,0
+OZK.US,D,20230817,000000,40.91,41.11,40.09,40.2,721152,0
+OZK.US,D,20230818,000000,39.91,40.52,39.55,40.14,768268,0
+OZK.US,D,20230821,000000,40.29,40.3,39.25,39.78,813103,0
+OZK.US,D,20230822,000000,39.71,40.01,38.61,38.72,1393145,0
+OZK.US,D,20230823,000000,38.84,39.38,38.41,39.28,634331,0
+OZK.US,D,20230824,000000,39.13,40.1699,39.13,39.72,645783,0
+OZK.US,D,20230825,000000,39.84,40.16,38.85,39.25,736491,0
+OZK.US,D,20230828,000000,39.6,40.42,39.555,40.19,626914,0
+OZK.US,D,20230829,000000,40.15,40.67,39.77,40.3,464987,0
+OZK.US,D,20230830,000000,40.33,40.33,39.91,39.96,665213,0
+OZK.US,D,20230831,000000,39.92,40.51,39.68,40.17,741065,0
+OZK.US,D,20230901,000000,40.58,41.34,40.325,41.08,681024,0
+OZK.US,D,20230905,000000,40.79,40.93,40.12,40.32,1330201,0
+OZK.US,D,20230906,000000,40.16,40.48,39.07,39.12,1215901,0
+OZK.US,D,20230907,000000,38.9,39.5,38.43,38.57,1368523,0
+OZK.US,D,20230908,000000,38.75,38.925,38.06,38.56,846548,0
+OZK.US,D,20230911,000000,38.87,39.3,38.55,38.6,752044,0
+OZK.US,D,20230912,000000,38.69,39.37,38.6,39.22,693899,0
+OZK.US,D,20230913,000000,39.48,39.48,37.89,38.1,679089,0
+OZK.US,D,20230914,000000,38.77,39.68,38.5,38.67,1031234,0
+OZK.US,D,20230915,000000,38.28,38.72,38,38.44,2201694,0
+OZK.US,D,20230918,000000,38.39,38.55,37.92,37.96,977285,0
+OZK.US,D,20230919,000000,38.04,38.38,37.52,37.72,688873,0
+OZK.US,D,20230920,000000,37.98,38.405,37.175,37.21,641649,0
+OZK.US,D,20230921,000000,36.81,37.04,36.24,36.3,809503,0
+OZK.US,D,20230922,000000,36.53,36.69,36.06,36.56,793566,0
+OZK.US,D,20230925,000000,36.46,37.12,36.3,37.07,755244,0
+OZK.US,D,20230926,000000,36.61,37.2,36.11,36.3,621762,0
+OZK.US,D,20230927,000000,36.73,36.945,35.89,36.32,810661,0
+OZK.US,D,20230928,000000,36.37,37.27,36.28,36.85,573407,0
+OZK.US,D,20230929,000000,37.28,37.805,36.91,37.07,841931,0
+OZK.US,D,20231002,000000,37.1,37.14,35.49,35.79,968136,0
+OZK.US,D,20231003,000000,35.94,35.98,34.89,35.25,930782,0
+OZK.US,D,20231004,000000,35.31,35.91,34.905,35.71,678140,0
+OZK.US,D,20231005,000000,35.57,36.795,35.57,36.665,614130,0
+OZK.US,D,20231006,000000,36.34,37.28,36.03,36.66,996861,0
+OZK.US,D,20231009,000000,36.36,37.185,36.18,37.01,748819,0
+OZK.US,D,20231010,000000,37.32,37.79,37.25,37.43,609116,0
+OZK.US,D,20231011,000000,37.5,38.03,37.21,37.71,748242,0
+OZK.US,D,20231012,000000,37.36,37.4459,36.4775,37,683032,0
+OZK.US,D,20231013,000000,37.42,37.585,35.905,36.23,757367,0
+OZK.US,D,20231016,000000,36.66,37.17,36.595,37.08,605613,0
+OZK.US,D,20231017,000000,36.81,38.19,36.755,37.48,1043627,0
+OZK.US,D,20231018,000000,37.09,37.27,35.85,35.87,1095746,0
+OZK.US,D,20231019,000000,35.74,36.5,35.27,35.4,1280871,0
+OZK.US,D,20231020,000000,38.4,38.435,35.25,35.6,2721060,0
+OZK.US,D,20231023,000000,35.47,36.22,35.41,35.91,1285651,0
+OZK.US,D,20231024,000000,36.17,36.2096,35.39,35.8,835599,0
+OZK.US,D,20231025,000000,35.47,36.05,34.76,35.4,999427,0
+OZK.US,D,20231026,000000,35.1,36.37,35.1,36.22,745345,0
+OZK.US,D,20231027,000000,36.03,36.13,34.81,35.16,625699,0
+OZK.US,D,20231030,000000,35.69,35.96,35.1,35.87,672933,0
+OZK.US,D,20231031,000000,36.03,36.26,35.61,35.81,577549,0
+OZK.US,D,20231101,000000,35.7,36,34.9,35.74,891064,0
+OZK.US,D,20231102,000000,36.14,38.66,36.14,38.6,1090587,0
+OZK.US,D,20231103,000000,39.71,40.76,39.43,39.94,1210392,0
+OZK.US,D,20231106,000000,39.95,40.28,38.99,39.22,597254,0
+OZK.US,D,20231107,000000,38.92,39.04,38.5,38.65,422731,0
+OZK.US,D,20231108,000000,38.83,38.83,37.98,38.04,467506,0
+OZK.US,D,20231109,000000,37.99,38.0582,36.96,37.14,562839,0
+OZK.US,D,20231110,000000,37.36,37.66,36.76,37.63,378794,0
+OZK.US,D,20231113,000000,37.31,37.88,36.99,37.7,360656,0
+OZK.US,D,20231114,000000,39.27,41.4,39.27,40.86,1573717,0
+OZK.US,D,20231115,000000,40.73,42.1,40.73,41.32,964250,0
+OZK.US,D,20231116,000000,41.11,41.58,40.46,40.73,777253,0
+OZK.US,D,20231117,000000,41.25,41.81,41.12,41.69,668698,0
+OZK.US,D,20231120,000000,41.54,41.82,41.11,41.76,479947,0
+OZK.US,D,20231121,000000,41.5,41.55,40.86,40.91,352399,0
+OZK.US,D,20231122,000000,41.4,41.535,40.74,41.4,505607,0
+OZK.US,D,20231124,000000,41.41,41.75,41.14,41.48,281776,0
+OZK.US,D,20231127,000000,41.15,41.28,40.73,41.25,686786,0
+OZK.US,D,20231128,000000,41.27,41.35,40.7201,41.15,438645,0
+OZK.US,D,20231129,000000,41.52,42.31,41.52,41.85,830937,0
+OZK.US,D,20231130,000000,42.05,42.45,41.68,41.86,853825,0
+OZK.US,D,20231201,000000,41.81,44.64,41.435,44.1,1964762,0
+OZK.US,D,20231204,000000,43.58,45.53,43.58,45.35,1471887,0
+OZK.US,D,20231205,000000,45.25,45.25,44.455,44.51,993256,0
+OZK.US,D,20231206,000000,45.05,45.78,43.94,44,1001581,0
+OZK.US,D,20231207,000000,44.25,45.19,43.97,45.08,837729,0
+OZK.US,D,20231208,000000,45.18,45.77,44.8,45.07,886842,0
+OZK.US,D,20231211,000000,44.77,45.3,44.49,45.17,776971,0
+OZK.US,D,20231212,000000,45.08,45.17,44.738,44.98,709536,0
+OZK.US,D,20231213,000000,45.01,48.06,44.385,47.91,1826985,0
+OZK.US,D,20231214,000000,49.36,52.36,49.36,51.61,3650241,0
+OZK.US,D,20231215,000000,51.39,51.55,49.76,50.08,4109422,0
+OZK.US,D,20231218,000000,50.61,50.61,49.49,49.58,1087561,0
+OZK.US,D,20231219,000000,49.8,51.08,49.51,50.72,1129465,0
+OZK.US,D,20231220,000000,50.65,51.35,49.84,49.85,1084566,0
+OZK.US,D,20231221,000000,50.48,50.5,49.6388,50.17,539184,0
+OZK.US,D,20231222,000000,50.71,50.94,49.995,50.22,518505,0
+OZK.US,D,20231226,000000,50.52,51.16,50.05,50.79,369103,0
+OZK.US,D,20231227,000000,50.88,51.02,50.35,50.68,657838,0
+OZK.US,D,20231228,000000,50.25,50.88,50.09,50.66,668202,0
+OZK.US,D,20231229,000000,50.58,50.66,49.8,49.83,622901,0
+OZK.US,D,20240102,000000,49.33,50.745,49.26,49.75,1049193,0
+OZK.US,D,20240103,000000,49.36,49.36,48.02,48.21,823483,0
+OZK.US,D,20240104,000000,48.2,48.98,48.2,48.7,963144,0
+OZK.US,D,20240105,000000,48.29,49.32,48.19,48.73,1050330,0
+OZK.US,D,20240108,000000,48.34,49.09,48.275,49.09,513996,0
+OZK.US,D,20240109,000000,48.34,48.87,48.02,48.57,629368,0
+OZK.US,D,20240110,000000,48.57,48.78,48.02,48.35,659679,0
+OZK.US,D,20240111,000000,48.19,48.4,46.71,47.37,1078606,0
+OZK.US,D,20240112,000000,47.36,47.625,46.11,46.84,739901,0
+OZK.US,D,20240116,000000,46.04,46.41,45.6401,45.85,1283423,0
+OZK.US,D,20240117,000000,45.06,45.64,44.78,45.5,1018932,0
+OZK.US,D,20240118,000000,45.85,46.08,45.2801,45.82,1734763,0
+OZK.US,D,20240119,000000,46.77,47.87,45.71,47.85,1699145,0
+OZK.US,D,20240122,000000,48.4,49.42,48.0298,49.3,1467369,0
+OZK.US,D,20240123,000000,49.64,49.94,48.74,48.82,2173279,0
+OZK.US,D,20240124,000000,49.14,49.37,48.43,48.72,1433268,0
+OZK.US,D,20240125,000000,49.23,49.31,47.79,48.5,1008251,0
+OZK.US,D,20240126,000000,48.86,49.41,48.3206,48.75,705129,0
+OZK.US,D,20240129,000000,48.81,49.08,48.325,49.05,670516,0
+OZK.US,D,20240130,000000,48.99,49.525,48.65,48.71,1021285,0
+OZK.US,D,20240131,000000,46.5,46.97,44.94,45.11,3013150,0
+OZK.US,D,20240201,000000,44.97,45.22,41.68,42.42,3436576,0
+OZK.US,D,20240202,000000,41.47,43.3142,41.33,42.89,1584657,0
+OZK.US,D,20240205,000000,42.31,42.535,41.49,42.01,1750484,0
+OZK.US,D,20240206,000000,42.01,42.64,41.45,41.78,1528993,0
+OZK.US,D,20240207,000000,41.88,42.29,40.48,41.81,1610637,0
+OZK.US,D,20240208,000000,41.58,42.34,41.35,42.28,790345,0
+OZK.US,D,20240209,000000,42.43,42.81,42.135,42.55,1487698,0
+OZK.US,D,20240212,000000,42.61,43.68,42.61,43.15,1263065,0
+OZK.US,D,20240213,000000,41.57,42.065,40.86,41.6,1745152,0
+OZK.US,D,20240214,000000,42.3,42.66,41.74,42.62,1350510,0
+OZK.US,D,20240215,000000,42.96,43.88,42.7,43.29,1239529,0
+OZK.US,D,20240216,000000,42.75,43.14,42.43,42.65,1209201,0
+OZK.US,D,20240220,000000,42,42.43,41.93,42.12,992863,0
+OZK.US,D,20240221,000000,41.92,42.22,41.57,42,1136190,0
+OZK.US,D,20240222,000000,42.24,42.42,41.74,42.13,866703,0
+OZK.US,D,20240223,000000,42.23,42.66,41.76,42.19,695579,0
+OZK.US,D,20240226,000000,42.19,42.52,41.559,42.13,914890,0
+OZK.US,D,20240227,000000,42.66,43.625,42.38,43.6,1533872,0
+OZK.US,D,20240228,000000,43.25,43.4699,42.87,43.09,1716180,0
+OZK.US,D,20240229,000000,43.95,44.1,43.2177,43.8,1270416,0
+OZK.US,D,20240301,000000,43.48,43.48,42.36,43.35,823321,0
+OZK.US,D,20240304,000000,44.04,44.46,42.69,42.71,961104,0
+OZK.US,D,20240305,000000,42.63,45.15,42.62,44.48,1572452,0
+OZK.US,D,20240306,000000,44.46,44.5915,43.25,43.9,1259438,0
+OZK.US,D,20240307,000000,44.26,44.66,43.68,43.94,1101812,0
+OZK.US,D,20240308,000000,44.46,45.06,43.87,44.17,628524,0
+OZK.US,D,20240311,000000,44.34,44.375,43.38,43.42,1117020,0
+OZK.US,D,20240312,000000,43.51,43.52,42.53,42.89,1156848,0
+OZK.US,D,20240313,000000,42.8,43.65,42.79,43.1,860606,0
+OZK.US,D,20240314,000000,42.65,43.1699,41.78,42.15,1062942,0
+OZK.US,D,20240315,000000,42.17,43.03,42.17,42.62,3852307,0
+OZK.US,D,20240318,000000,42.67,42.925,42.35,42.36,906034,0
+OZK.US,D,20240319,000000,42.27,42.81,42.0677,42.69,724228,0
+OZK.US,D,20240320,000000,42.47,44.24,42.455,43.9,1354033,0
+OZK.US,D,20240321,000000,44.45,45.02,44.11,44.8,997630,0
+OZK.US,D,20240322,000000,45,45,43.7,43.74,937155,0
+OZK.US,D,20240325,000000,43.69,44.43,43.69,44,619412,0
+OZK.US,D,20240326,000000,44.33,44.425,43.7004,43.8,524382,0
+OZK.US,D,20240327,000000,44.11,45.56,44.11,45.55,770233,0
+OZK.US,D,20240328,000000,45.39,45.82,45.275,45.46,662964,0
+OZK.US,D,20240401,000000,45.49,45.645,44.6,44.88,928651,0
+OZK.US,D,20240402,000000,44.96,44.97,44.1,44.18,968814,0
+OZK.US,D,20240403,000000,44.19,44.56,43.93,44.25,922757,0
+OZK.US,D,20240404,000000,44.84,45.285,43.64,43.74,583352,0
+OZK.US,D,20240405,000000,43.47,44.325,43.36,44.18,630293,0
+OZK.US,D,20240408,000000,44.31,45.27,44.31,44.95,585086,0
+OZK.US,D,20240409,000000,45.01,45.697,44.945,45.64,792907,0
+OZK.US,D,20240410,000000,44.56,44.715,42.94,43.12,1757215,0
+OZK.US,D,20240411,000000,42.99,43.26,42.15,43.03,978437,0
+OZK.US,D,20240412,000000,42.32,42.92,42.32,42.77,918208,0
+OZK.US,D,20240415,000000,43.12,43.525,41.97,42.42,1099427,0
+OZK.US,D,20240416,000000,41.97,42.13,41.47,41.78,988991,0
+OZK.US,D,20240417,000000,42.54,42.54,41.68,41.82,1474876,0
+OZK.US,D,20240418,000000,42.7,43.93,41.34,43.8,2169434,0
+OZK.US,D,20240419,000000,44.05,45.03,43.84,44.94,1690688,0
+OZK.US,D,20240422,000000,45.03,45.57,44.66,45.18,1514939,0
+OZK.US,D,20240423,000000,45.13,46.335,45.01,46.08,1351666,0
+OZK.US,D,20240424,000000,45.67,46.46,45.6,46.37,1276529,0
+OZK.US,D,20240425,000000,45.86,46.225,45.33,46,1130245,0
+OZK.US,D,20240426,000000,45.98,46.57,45.98,46.02,850838,0
+OZK.US,D,20240429,000000,46.06,46.35,45.49,45.85,1048226,0
+OZK.US,D,20240430,000000,45.56,45.67,44.63,44.65,1383550,0
+OZK.US,D,20240501,000000,44.99,46.49,44.67,45.44,1339100,0
+OZK.US,D,20240502,000000,46.09,46.51,45.79,46.25,778732,0
+OZK.US,D,20240503,000000,47.2,47.3,46.72,46.75,867909,0
+OZK.US,D,20240506,000000,47.33,47.67,47.01,47.55,637260,0
+OZK.US,D,20240507,000000,47.86,48.27,47.25,47.27,938826,0
+OZK.US,D,20240508,000000,47,47.3555,46.7142,47.3,927652,0
+OZK.US,D,20240509,000000,47.33,47.52,46.94,47.49,734371,0
+OZK.US,D,20240510,000000,47.58,47.89,47.26,47.78,577500,0
+OZK.US,D,20240513,000000,48.14,48.51,48.06,48.2,723719,0
+OZK.US,D,20240514,000000,48.7,49.32,48.39,49.21,1004748,0
+OZK.US,D,20240515,000000,49.73,50.05,48.69,48.78,643684,0
+OZK.US,D,20240516,000000,48.61,49.01,47.79,47.84,755957,0
+OZK.US,D,20240517,000000,48.02,48.62,47.79,48.5,585836,0
+OZK.US,D,20240520,000000,48.43,48.5054,47.92,47.98,791205,0
+OZK.US,D,20240521,000000,47.88,48.73,47.88,48.33,605136,0
+OZK.US,D,20240522,000000,48.15,48.56,47.85,48.01,637887,0
+OZK.US,D,20240523,000000,48.34,48.38,46.37,46.4,990798,0
+OZK.US,D,20240524,000000,46.75,46.845,46.04,46.5,689636,0
+OZK.US,D,20240528,000000,46.52,46.72,45.935,46.19,519464,0
+OZK.US,D,20240529,000000,41.27,41.63,38.39,39.6,6962391,0
+OZK.US,D,20240530,000000,40.17,42.16,40.1,41.29,3680940,0
+OZK.US,D,20240531,000000,41.49,41.98,40.9,41.88,2180389,0
+OZK.US,D,20240603,000000,42.22,42.32,40.48,40.57,1563229,0
+OZK.US,D,20240604,000000,40.04,40.445,39.27,39.41,1803618,0
+OZK.US,D,20240605,000000,39.8,39.8,38.73,38.83,1537025,0
+OZK.US,D,20240606,000000,38.59,39.02,38.52,39.01,2144260,0
+OZK.US,D,20240607,000000,38.5,38.81,38.1505,38.31,1609736,0
+OZK.US,D,20240610,000000,38,38.32,37.66,38.3,1826584,0
+OZK.US,D,20240611,000000,37.88,38.17,37.5,38.09,1299721,0
+OZK.US,D,20240612,000000,39.25,39.55,38.15,38.61,1775727,0
+OZK.US,D,20240613,000000,38.58,38.795,37.77,38.41,1190039,0
+OZK.US,D,20240614,000000,38.24,38.53,37.58,37.85,1274723,0
+OZK.US,D,20240617,000000,37.775,38.56,37.43,38.49,1335618,0
+OZK.US,D,20240618,000000,38.52,39.62,38.4,39.02,1636062,0
+OZK.US,D,20240620,000000,38.88,39.27,38.64,39.01,1061067,0
+OZK.US,D,20240621,000000,39.04,39.04,38.3616,38.76,2448633,0
+OZK.US,D,20240624,000000,38.91,40,38.75,39.38,1439845,0
+OZK.US,D,20240625,000000,39.23,39.4,38.61,38.63,1273254,0
+OZK.US,D,20240626,000000,38.41,39.22,38.41,39.17,1465885,0
+OZK.US,D,20240627,000000,39.1,39.94,38.61,39.9,1350400,0
+OZK.US,D,20240628,000000,40.33,41.34,40.135,41,2501984,0
+OZK.US,D,20240701,000000,40.9,41.39,40.33,40.79,1952240,0
+OZK.US,D,20240702,000000,40.82,41.41,40.8,41.25,1585195,0
+OZK.US,D,20240703,000000,41.38,41.45,40.63,40.66,1014561,0
+OZK.US,D,20240705,000000,40.57,40.57,39.58,39.84,1534982,0
+OZK.US,D,20240708,000000,40.24,40.51,39.99,40.07,1294173,0
+OZK.US,D,20240709,000000,40.07,41.09,39.76,41.07,927157,0
+OZK.US,D,20240710,000000,41.24,41.88,40.99,41.75,966167,0
+OZK.US,D,20240711,000000,42.48,43.83,42.375,43.76,1930977,0
+OZK.US,D,20240712,000000,43.35,43.455,42.8,42.84,1583194,0
+OZK.US,D,20240715,000000,43.65,44.54,43.3,44.4,1549413,0
+OZK.US,D,20240716,000000,44.51,46.615,44.51,46.52,1971389,0
+OZK.US,D,20240717,000000,45.6,47.14,45.6,46.92,2138483,0
+OZK.US,D,20240718,000000,46,47.055,44.58,45.05,3238923,0
+OZK.US,D,20240719,000000,44.59,45.5299,44.5,45.33,1956337,0
+OZK.US,D,20240722,000000,44.96,45.96,44.405,45.61,1426402,0
+OZK.US,D,20240723,000000,44.92,46.59,44.21,46.39,1860139,0
+OZK.US,D,20240724,000000,46.19,46.76,45.34,45.38,1779351,0
+OZK.US,D,20240725,000000,45.095,46.8,45.095,46.05,1924654,0
+OZK.US,D,20240726,000000,46.35,46.9,46.33,46.76,993070,0
+OZK.US,D,20240729,000000,47.06,47.16,46.03,46.12,828630,0
+OZK.US,D,20240730,000000,46.36,47.14,46.1,47.08,966717,0
+OZK.US,D,20240731,000000,47,47.65,46.62,46.89,1360512,0
+OZK.US,D,20240801,000000,46.77,47.16,44.56,44.79,1149673,0
+OZK.US,D,20240802,000000,43.2,43.48,42.19,43.14,961283,0
+OZK.US,D,20240805,000000,40.65,42.23,40.2,41.2,1599724,0
+OZK.US,D,20240806,000000,41.32,41.9899,40.8518,40.98,1552650,0
+OZK.US,D,20240807,000000,41.9,42,40.5,40.67,1075405,0
+OZK.US,D,20240808,000000,41.42,41.64,40.87,41.33,848742,0
+OZK.US,D,20240809,000000,41.2,41.28,40.68,40.88,1431942,0
+OZK.US,D,20240812,000000,41.38,41.66,39.88,39.97,1812323,0
+OZK.US,D,20240813,000000,40.39,40.785,39.75,40.63,779158,0
+OZK.US,D,20240814,000000,40.79,40.865,40.17,40.31,831212,0
+OZK.US,D,20240815,000000,40.82,41.58,40.72,41.32,1419453,0
+OZK.US,D,20240816,000000,41.14,42.21,41.14,41.985,1190954,0
+OZK.US,D,20240819,000000,42.02,42.185,41.65,42.09,1077016,0
+OZK.US,D,20240820,000000,42.02,42.0202,41.06,41.13,810211,0
+OZK.US,D,20240821,000000,41.46,41.77,40.86,41.75,600223,0
+OZK.US,D,20240822,000000,41.59,42.25,41.5,41.6,591979,0
+OZK.US,D,20240823,000000,42,44.23,41.97,43.51,1181243,0
+OZK.US,D,20240826,000000,44.08,44.16,42.94,42.98,1062780,0
+OZK.US,D,20240827,000000,42.68,42.88,42.19,42.73,1278651,0
+OZK.US,D,20240828,000000,42.43,43.365,42.43,43.3,770916,0
+OZK.US,D,20240829,000000,43.61,43.715,42.965,43.25,817503,0
+OZK.US,D,20240830,000000,43.54,43.65,42.785,43.35,552216,0
+OZK.US,D,20240903,000000,42.92,43.5,42.44,42.61,863961,0
+OZK.US,D,20240904,000000,42.44,42.855,41.53,41.76,891344,0
+OZK.US,D,20240905,000000,42.18,42.23,40.91,40.98,881972,0
+OZK.US,D,20240906,000000,41.08,41.39,39.83,39.92,1095860,0
+OZK.US,D,20240909,000000,39.98,40.32,39.64,40.05,1138370,0
+OZK.US,D,20240910,000000,40.11,40.19,38.795,40.17,1229432,0
+OZK.US,D,20240911,000000,39.7,39.79,38.58,39.66,977847,0
+OZK.US,D,20240912,000000,39.75,40.1,39.26,39.95,878551,0
+OZK.US,D,20240913,000000,40.36,41.58,40.36,41.57,1596453,0
+OZK.US,D,20240916,000000,41.65,42.27,41.29,42.04,1112146,0
+OZK.US,D,20240917,000000,42,42.7,41.75,42.12,1124775,0
+OZK.US,D,20240918,000000,42.29,43.77,41.635,42.61,1476565,0
+OZK.US,D,20240919,000000,43.55,44.19,42.98,43.97,1547233,0
+OZK.US,D,20240920,000000,43.57,43.57,42.73,42.76,2088658,0
+OZK.US,D,20240923,000000,42.87,43.1381,42.07,42.28,1035387,0
+OZK.US,D,20240924,000000,42.31,42.64,41.54,41.73,1003299,0
+OZK.US,D,20240925,000000,41.89,41.89,40.61,40.66,1262787,0
+OZK.US,D,20240926,000000,41.27,41.92,40.75,41.72,1293851,0
+OZK.US,D,20240927,000000,42.07,42.36,41.58,42.03,1031792,0
+OZK.US,D,20240930,000000,42,43.26,41.76,42.99,880784,0
+OZK.US,D,20241001,000000,42.58,42.605,41.04,41.67,1215958,0
+OZK.US,D,20241002,000000,41.59,42.35,41.26,41.49,726919,0
+OZK.US,D,20241003,000000,41.28,41.98,40.9003,41.97,734882,0
+OZK.US,D,20241004,000000,42.62,43.09,42.15,42.25,1214532,0
+OZK.US,D,20241007,000000,42.25,42.48,41.68,42.11,745341,0
+OZK.US,D,20241008,000000,42.11,42.29,41.37,41.39,761677,0
+OZK.US,D,20241009,000000,41.34,42.1,41.09,42.04,1488252,0
+OZK.US,D,20241010,000000,41.85,42.405,41.53,42.38,1098574,0
+OZK.US,D,20241011,000000,42.22,43.81,42.06,43.66,1627456,0
+OZK.US,D,20241014,000000,43.62,44.29,43.265,44.02,755583,0
+OZK.US,D,20241015,000000,44.31,45.82,43.85,44.69,1221972,0
+OZK.US,D,20241016,000000,44.99,46.32,44.91,45.66,1965200,0
+OZK.US,D,20241017,000000,45.89,46.86,45.81,46.76,2323715,0
+OZK.US,D,20241018,000000,47,47.11,44.49,44.67,3609083,0
+OZK.US,D,20241021,000000,44.58,44.71,42.93,42.97,1821849,0
+OZK.US,D,20241022,000000,42.9,43.85,42.64,43.82,729569,0
+OZK.US,D,20241023,000000,43.7,44.04,43.115,43.73,553100,0
+OZK.US,D,20241024,000000,43.96,44.4,43.4,44.39,935727,0
+OZK.US,D,20241025,000000,44.76,44.82,43.51,43.56,1203067,0
+OZK.US,D,20241028,000000,44.11,44.635,43.7,44.43,978520,0
+OZK.US,D,20241029,000000,44.46,44.53,44.03,44.14,1047023,0
+OZK.US,D,20241030,000000,44.07,45.43,44,44.61,982063,0
+OZK.US,D,20241031,000000,44.6,44.86,43.72,43.75,853866,0
+OZK.US,D,20241101,000000,44.05,44.235,43.6,43.84,973335,0
+OZK.US,D,20241104,000000,43.62,43.895,42.74,43.62,845996,0
+OZK.US,D,20241105,000000,43.64,44.46,43.47,44.38,798175,0
+OZK.US,D,20241106,000000,48.04,49.46,47.585,49.33,3597215,0
+OZK.US,D,20241107,000000,48.6,48.84,47.15,47.39,1513916,0
+OZK.US,D,20241108,000000,47.51,47.615,45.32,46.46,2656977,0
+OZK.US,D,20241111,000000,47.3,48.76,47.1,48.57,1794270,0
+OZK.US,D,20241112,000000,48.19,49,47.67,48.19,1121556,0
+OZK.US,D,20241113,000000,48.6,49.43,47.85,47.87,1466162,0
+OZK.US,D,20241114,000000,48.05,48.24,47.42,47.77,1168997,0
+OZK.US,D,20241115,000000,47.97,48.64,47.41,48.49,1289647,0
+OZK.US,D,20241118,000000,48.48,49.09,48.18,48.23,1601432,0
+OZK.US,D,20241119,000000,47.24,48.18,47.15,47.95,825218,0
+OZK.US,D,20241120,000000,47.9,48.22,47.11,47.69,709544,0
+OZK.US,D,20241121,000000,47.91,48.95,47.79,48.35,723508,0
+OZK.US,D,20241122,000000,48.33,49.45,48.33,49.33,1294429,0
+OZK.US,D,20241125,000000,50,51.5,49.77,50.55,1463311,0
+OZK.US,D,20241126,000000,50.16,50.32,49.77,49.9,822194,0
+OZK.US,D,20241127,000000,50.41,50.83,49.64,49.94,1490110,0
+OZK.US,D,20241129,000000,50.44,50.5835,49.695,49.97,532824,0
+OZK.US,D,20241202,000000,49.81,49.85,48.78,48.87,1161277,0
+OZK.US,D,20241203,000000,48.78,48.9559,47.96,48.32,886272,0
+OZK.US,D,20241204,000000,48.37,48.6,47.49,47.99,658905,0
+OZK.US,D,20241205,000000,48.3,48.64,47.2501,47.35,760082,0
+OZK.US,D,20241206,000000,47.81,47.96,46.96,47.49,527153,0
+OZK.US,D,20241209,000000,47.48,47.9,47.105,47.26,902117,0
+OZK.US,D,20241210,000000,47.36,48.07,46.66,47.22,861266,0
+OZK.US,D,20241211,000000,47.89,48.16,47.38,47.56,770956,0
+OZK.US,D,20241212,000000,47.56,47.93,47.13,47.23,558746,0
+OZK.US,D,20241213,000000,47.26,47.58,46.381,46.79,830713,0
+OZK.US,D,20241216,000000,46.61,47.76,46.42,47.71,1071017,0
+OZK.US,D,20241217,000000,47.25,47.605,45.97,46.42,1178689,0
+OZK.US,D,20241218,000000,46.66,46.88,43.66,43.79,1263947,0
+OZK.US,D,20241219,000000,44.71,45.11,43.21,43.43,1142194,0
+OZK.US,D,20241220,000000,43.4,44.69,43.38,43.83,3744492,0
+OZK.US,D,20241223,000000,43.76,44.475,43.5738,44.4,598436,0
+OZK.US,D,20241224,000000,44.46,44.77,44.27,44.7,274147,0
+OZK.US,D,20241226,000000,44.39,45.015,44.0643,44.99,591538,0
+OZK.US,D,20241227,000000,44.62,45.12,43.91,44.57,476250,0
+OZK.US,D,20241230,000000,44.2,44.82,43.67,44.46,632955,0
+OZK.US,D,20241231,000000,44.74,45.18,44.4,44.53,1148088,0
+OZK.US,D,20250102,000000,44.94,45.17,43.63,43.83,856865,0
+OZK.US,D,20250103,000000,44.13,44.265,43.07,43.98,1419856,0
+OZK.US,D,20250106,000000,44.3,45.12,43.945,44.08,1366641,0
+OZK.US,D,20250107,000000,44.1,44.59,42.94,43.4,1280968,0
+OZK.US,D,20250108,000000,43.03,43.68,42.6,43.24,1288501,0
+OZK.US,D,20250110,000000,42.47,42.79,41.38,41.71,1661612,0
+OZK.US,D,20250113,000000,41.44,42.42,41.34,42.355,2168358,0
+OZK.US,D,20250114,000000,42.63,44.35,42.4,44,2073341,0
+OZK.US,D,20250115,000000,45.81,46.11,44.56,45.22,1953535,0
+OZK.US,D,20250116,000000,44.68,45.52,44.64,45.34,1484442,0
+OZK.US,D,20250117,000000,47.97,49.84,47.14,49.74,4130137,0
+OZK.US,D,20250121,000000,50.54,51.45,50.13,50.54,2109785,0
+OZK.US,D,20250122,000000,50.32,50.97,50.11,50.97,1638095,0
+OZK.US,D,20250123,000000,51,51.37,50.59,50.87,1076752,0
+OZK.US,D,20250124,000000,50.89,51.35,50.33,50.93,941908,0
+OZK.US,D,20250127,000000,51.13,51.52,50.47,51.17,953334,0
+OZK.US,D,20250128,000000,51.12,51.3,50.06,50.9,909858,0
+OZK.US,D,20250129,000000,50.96,51.425,49.7196,50.5,1151066,0
+OZK.US,D,20250130,000000,50.99,51.61,50.35,50.87,1000947,0
+OZK.US,D,20250131,000000,50.96,51.34,50.49,50.79,1466487,0
+OZK.US,D,20250203,000000,49.63,50.35,48.96,49.64,1206733,0
+OZK.US,D,20250204,000000,49.55,50.98,49.55,50.83,982603,0
+OZK.US,D,20250205,000000,50.99,52.03,50.82,51.97,1133849,0
+OZK.US,D,20250206,000000,52.31,53.64,52.095,53.02,1592170,0
+OZK.US,D,20250207,000000,53.02,53.04,51.73,51.98,975194,0
+OZK.US,D,20250210,000000,52.23,52.23,51.225,51.29,897371,0
+OZK.US,D,20250211,000000,50.86,53.22,50.675,53.1,1462993,0
+OZK.US,D,20250212,000000,52.47,53.3699,52.18,52.51,1575960,0
+OZK.US,D,20250213,000000,52.5,52.94,51.89,52.62,809934,0
+OZK.US,D,20250214,000000,52.68,53.02,51.65,51.86,1158083,0
+OZK.US,D,20250218,000000,52.04,52.18,51.08,51.45,1343475,0
+OZK.US,D,20250219,000000,50.93,51.45,50.38,50.51,944455,0
+OZK.US,D,20250220,000000,50.27,50.42,48.9,49.4,805773,0
+OZK.US,D,20250221,000000,49.66,49.85,47.145,47.45,1115588,0
+OZK.US,D,20250224,000000,47.93,48.1001,46.855,47.19,1145602,0
+OZK.US,D,20250225,000000,47.51,48.18,46.99,48.02,1411469,0
+OZK.US,D,20250226,000000,48.36,48.79,47.59,48.02,1188569,0
+OZK.US,D,20250227,000000,48.13,48.67,47.31,47.6,711456,0
+OZK.US,D,20250228,000000,47.74,48.32,47.3,48.01,780302,0
+OZK.US,D,20250303,000000,48.1,48.6,46.63,47.1,853982,0
+OZK.US,D,20250304,000000,46.27,46.8556,44.87,45.69,1336429,0
+OZK.US,D,20250305,000000,45.72,46.26,44.45,45.39,1069861,0
+OZK.US,D,20250306,000000,45.01,45.13,44.27,44.83,1244948,0
+OZK.US,D,20250307,000000,44.58,45.62,43.8101,45.56,1332640,0
+OZK.US,D,20250310,000000,45.15,46.03,44.23,44.41,2201472,0
+OZK.US,D,20250311,000000,44.43,44.76,43.481,43.52,1486344,0
+OZK.US,D,20250312,000000,44.24,44.5199,43.36,43.89,1042479,0
+OZK.US,D,20250313,000000,43.89,44.34,42.9,42.94,825452,0
+OZK.US,D,20250314,000000,43.33,44.26,43.18,44.19,869035,0
+OZK.US,D,20250317,000000,44.17,44.45,43.445,44.26,1394475,0
+OZK.US,D,20250318,000000,44.25,44.485,43.73,44.19,1037229,0
+OZK.US,D,20250319,000000,44.13,45.255,43.865,44.61,996826,0
+OZK.US,D,20250320,000000,44.31,45.105,44.12,44.15,1050331,0
+OZK.US,D,20250321,000000,43.9,44.44,43.395,44.31,2886724,0
+OZK.US,D,20250324,000000,44.8,45.435,44.75,45.28,1033399,0
+OZK.US,D,20250325,000000,45.28,45.56,44.99,45.26,965436,0
+OZK.US,D,20250326,000000,45.66,46.32,45.26,45.38,736018,0
+OZK.US,D,20250327,000000,45.21,45.57,44.77,44.97,599235,0
+OZK.US,D,20250328,000000,44.78,45.04,43.53,43.73,1978278,0
+OZK.US,D,20250331,000000,43.12,43.74,42.755,43.45,1301433,0
+OZK.US,D,20250401,000000,43.25,43.47,42.44,43.38,1366265,0
+OZK.US,D,20250402,000000,43.02,43.75,42.63,43.75,2372493,0
+OZK.US,D,20250403,000000,41.78,41.78,38.87,38.9,2707968,0
+OZK.US,D,20250404,000000,37.2,38.21,35.8,38.12,3119615,0
+OZK.US,D,20250407,000000,37.5,40.7442,36.5,38.16,2349467,0
+OZK.US,D,20250408,000000,39.62,40.09,36.97,37.58,1818096,0
+OZK.US,D,20250409,000000,36.84,41.4,35.71,40.46,3003901,0
+OZK.US,D,20250410,000000,39.3,39.59,36.8,37.63,2010226,0
+OZK.US,D,20250411,000000,37.31,38.365,36.5,37.97,2062399,0
+OZK.US,D,20250414,000000,38.26,38.675,37.67,38.38,1982344,0
+OZK.US,D,20250415,000000,38.47,39.805,38.47,39.24,2113071,0
+OZK.US,D,20250416,000000,39,39.92,38.78,39.34,2274251,0
+OZK.US,D,20250417,000000,40.12,41.885,39.895,41.63,2706624,0
+OZK.US,D,20250421,000000,41.22,41.3595,39.82,40.25,2211602,0
+OZK.US,D,20250422,000000,40.68,41.5559,40.46,41.38,1148971,0
+OZK.US,D,20250423,000000,42.48,43.87,41.63,41.94,1355696,0
+OZK.US,D,20250424,000000,41.77,42.84,41.495,42.63,926624,0
+OZK.US,D,20250425,000000,42.56,43,42.31,42.72,811977,0
+OZK.US,D,20250428,000000,42.79,43.3,42.46,43.05,997518,0
+OZK.US,D,20250429,000000,43.07,43.285,42.52,42.94,1492683,0
+OZK.US,D,20250430,000000,41.93,42.85,41.6861,42.6,1339062,0
+OZK.US,D,20250501,000000,42.65,43.45,42.23,43.22,1145061,0
+OZK.US,D,20250502,000000,44.21,44.32,43.63,44.15,941822,0
+OZK.US,D,20250505,000000,43.62,44.75,43.62,44.05,592717,0
+OZK.US,D,20250506,000000,43.5,44.35,43.4,43.67,1089694,0
+OZK.US,D,20250507,000000,44.055,44.2811,43.52,43.77,1101459,0
+OZK.US,D,20250508,000000,44.28,45.02,44.02,44.83,719037,0
+OZK.US,D,20250509,000000,44.86,45.05,44.47,44.61,623640,0
+OZK.US,D,20250512,000000,46.745,46.97,46.26,46.31,985148,0
+OZK.US,D,20250513,000000,46.31,47.525,45.76,46.87,1319864,0
+OZK.US,D,20250514,000000,46.62,46.84,46.24,46.48,769099,0
+OZK.US,D,20250515,000000,46.32,46.75,46.11,46.49,550583,0
+OZK.US,D,20250516,000000,46.39,47.156,46.15,46.93,914480,0
+OZK.US,D,20250519,000000,46.55,46.659,46.2234,46.57,690852,0
+OZK.US,D,20250520,000000,46.61,46.73,46.23,46.37,481524,0
+OZK.US,D,20250521,000000,45.92,46.13,44.84,44.88,645329,0
+OZK.US,D,20250522,000000,44.7,45.0983,44.44,44.73,972690,0
+OZK.US,D,20250523,000000,43.76,44.7,43.72,44.44,608636,0
+OZK.US,D,20250527,000000,45.11,45.5389,44.58,45.49,578301,0
+OZK.US,D,20250528,000000,45.42,45.59,44.49,44.5,627651,0
+OZK.US,D,20250529,000000,44.76,44.79,44.17,44.71,830811,0
+OZK.US,D,20250530,000000,44.47,44.64,44.08,44.33,719187,0
+OZK.US,D,20250602,000000,44.07,44.265,43.28,44.08,784213,0
+OZK.US,D,20250603,000000,44.05,45.25,43.74,45.05,719837,0
+OZK.US,D,20250604,000000,45.05,45.29,44.51,44.55,508618,0
+OZK.US,D,20250605,000000,44.56,44.89,44.17,44.51,439723,0
+OZK.US,D,20250606,000000,45.21,45.97,44.59,45.88,697184,0
+OZK.US,D,20250609,000000,45.95,46.49,45.86,46,494299,0
+OZK.US,D,20250610,000000,46.14,46.74,45.8,46.38,439290,0
+OZK.US,D,20250611,000000,46.56,46.71,45.62,45.725,644022,0
+OZK.US,D,20250612,000000,45.52,45.65,44.73,45.58,433392,0
+OZK.US,D,20250613,000000,45.14,45.26,44.43,44.68,600808,0
+OZK.US,D,20250616,000000,45.3,45.5109,44.66,44.86,529799,0
+OZK.US,D,20250617,000000,44.37,45.02,44.1,44.42,655336,0
+OZK.US,D,20250618,000000,44.14,45.3,44.13,44.91,667337,0
+OZK.US,D,20250620,000000,45.44,45.62,45.015,45.31,1221134,0
+OZK.US,D,20250623,000000,45.17,46.325,44.87,46.28,543547,0
+OZK.US,D,20250624,000000,46.77,47.31,46.35,46.4,593983,0
+OZK.US,D,20250625,000000,46.53,46.69,45.97,46.53,494515,0
+OZK.US,D,20250626,000000,46.56,47.45,46.56,47.34,585967,0
+OZK.US,D,20250627,000000,47.46,47.6,46.8,47.16,602971,0
+OZK.US,D,20250630,000000,47.32,47.58,47.04,47.06,495097,0
+OZK.US,D,20250701,000000,47.06,49.52,47.01,48.96,1591340,0
+OZK.US,D,20250702,000000,49.35,50.99,49.09,50.95,1381328,0
+OZK.US,D,20250703,000000,51.23,51.98,50.79,51,884815,0
+OZK.US,D,20250707,000000,50.76,51.39,50.18,50.43,1184988,0
+OZK.US,D,20250708,000000,50.915,52.55,50.85,51.97,2017842,0
+OZK.US,D,20250709,000000,52.23,52.475,51.245,51.69,962925,0
+OZK.US,D,20250710,000000,51.82,52.53,51.465,51.65,919351,0
+OZK.US,D,20250711,000000,50.9,52.05,50.6645,51.58,1045751,0
+OZK.US,D,20250714,000000,51.58,52.62,51.35,52.55,1129735,0
+OZK.US,D,20250715,000000,52.55,52.65,50.65,50.71,1419830,0
+OZK.US,D,20250716,000000,51.01,51.49,50.27,51.17,973626,0
+OZK.US,D,20250717,000000,51.24,52.34,51.1101,51.91,1857386,0
+OZK.US,D,20250718,000000,53,53.38,50.6723,51.96,1752185,0
+OZK.US,D,20250721,000000,52.41,52.61,51.695,51.77,1401666,0
+OZK.US,D,20250722,000000,51.83,53.48,51.655,52.68,1643993,0
+OZK.US,D,20250723,000000,53,53.085,52.25,52.61,732501,0
+OZK.US,D,20250724,000000,52.62,52.775,51.81,52.07,1031037,0
+OZK.US,D,20250725,000000,52.1,52.235,50.92,51.5,1083010,0
+OZK.US,D,20250728,000000,51.63,51.63,50.77,50.92,805688,0
+OZK.US,D,20250729,000000,51.38,51.38,50.1,50.26,757913,0
+OZK.US,D,20250730,000000,50.5,50.875,49.6,49.9,694953,0
+OZK.US,D,20250731,000000,49.79,49.97,49.07,49.3,1595105,0
+OZK.US,D,20250801,000000,48.5,48.745,47.23,47.82,1120849,0
+OZK.US,D,20250804,000000,47.9,48.25,47.68,47.97,1059640,0
+OZK.US,D,20250805,000000,48.19,48.8,47.82,48.69,1610819,0
+OZK.US,D,20250806,000000,48.67,48.92,47.77,47.95,814481,0
+OZK.US,D,20250807,000000,48.4,48.52,47.33,47.4,764813,0
+OZK.US,D,20250808,000000,47.84,48.21,47.29,47.99,1022958,0
+OZK.US,D,20250811,000000,47.95,48.27,47.72,47.84,767483,0
+OZK.US,D,20250812,000000,48.26,49.54,48.15,49.5,850928,0
+OZK.US,D,20250813,000000,49.86,50.78,49.34,50.64,1045671,0
+OZK.US,D,20250814,000000,50,50.52,49.64,50.29,565128,0
+OZK.US,D,20250815,000000,50.42,50.5515,49.28,49.32,690200,0
+OZK.US,D,20250818,000000,49.25,49.6,48.94,49.57,910622,0
+OZK.US,D,20250819,000000,49.54,50.39,49.425,49.57,674597,0
+OZK.US,D,20250820,000000,50.29,50.7599,49.55,50.06,1127422,0
+OZK.US,D,20250821,000000,49.88,50.29,49.57,49.91,392486,0
+OZK.US,D,20250822,000000,50.01,52.33,50,52.22,773759,0
+OZK.US,D,20250825,000000,52.05,52.42,51.685,51.78,553916,0
+OZK.US,D,20250826,000000,51.78,52.415,51.4,52.13,801909,0
+OZK.US,D,20250827,000000,52.18,53.66,52.105,53.14,1396445,0
+OZK.US,D,20250828,000000,53.28,53.4214,52.25,52.63,715756,0
+OZK.US,D,20250829,000000,52.63,52.92,52.37,52.47,733417,0
+OZK.US,D,20250902,000000,51.88,52.435,51.3201,52.34,844850,0
+OZK.US,D,20250903,000000,52.34,52.9703,52.115,52.65,664190,0
+OZK.US,D,20250904,000000,52.78,53.306,52.61,52.93,772441,0
+OZK.US,D,20250905,000000,53.18,53.66,52.18,52.35,746300,0
+OZK.US,D,20250908,000000,52.5,52.58,51.75,52.53,645397,0
+OZK.US,D,20250909,000000,52.53,52.64,51.75,51.99,638028,0
+OZK.US,D,20250910,000000,52.08,52.69,51.95,52.25,909090,0
+OZK.US,D,20250911,000000,52.18,52.625,51.88,52.5,621879,0
+OZK.US,D,20250912,000000,52.48,52.84,52.08,52.19,470019,0
+OZK.US,D,20250915,000000,52.39,52.6,51.735,51.83,714986,0
+OZK.US,D,20250916,000000,51.86,51.86,50.58,51.2,742148,0
+OZK.US,D,20250917,000000,51.3,53,51.19,51.96,1784490,0
+OZK.US,D,20250918,000000,52.09,53.3044,51.9,53.13,1321912,0
+OZK.US,D,20250919,000000,53.13,53.41,52.1,52.6,2417980,0
+OZK.US,D,20250922,000000,52.44,52.6,51.27,51.63,516370,0
+OZK.US,D,20250923,000000,51.91,52.83,51.49,51.59,617302,0
+OZK.US,D,20250924,000000,51.69,51.99,50.97,51.14,843756,0
+OZK.US,D,20250925,000000,51.23,52,50.6,51.84,851232,0
+OZK.US,D,20250926,000000,52.04,52.37,51.5,52.01,497029,0
+OZK.US,D,20250929,000000,52.47,52.47,50.775,51.21,716976,0
+OZK.US,D,20250930,000000,51.21,51.65,50.28,50.98,733312,0
+OZK.US,D,20251001,000000,50.97,51.29,50.39,50.73,1040673,0
+OZK.US,D,20251002,000000,50.67,51.2899,50.1,50.86,1194620,0
+OZK.US,D,20251003,000000,50.86,51.44,50.64,51.23,1043667,0
+OZK.US,D,20251006,000000,51.73,52.675,51.28,51.66,1261499,0
+OZK.US,D,20251007,000000,51.84,52.22,51.5701,51.99,884456,0
+OZK.US,D,20251008,000000,52.27,52.34,51.5901,52.03,1020309,0
+OZK.US,D,20251009,000000,52.2,52.2,51.205,51.35,691466,0
+OZK.US,D,20251010,000000,51.55,51.675,48.8,48.83,1081149,0
+OZK.US,D,20251013,000000,49.73,50.51,49.46,50.26,1230288,0
+OZK.US,D,20251014,000000,49.65,51.42,49.54,51.31,1581183,0
+OZK.US,D,20251015,000000,51.6,51.7,50.04,50.5,1405491,0
+OZK.US,D,20251016,000000,50.22,50.245,46.95,47.02,2129288,0
+OZK.US,D,20251017,000000,45.13,46.13,44.06,45.96,3465227,0
+OZK.US,D,20251020,000000,46.01,46.54,45.685,46.2,1734265,0
+OZK.US,D,20251021,000000,45.78,46.455,45.46,45.5,1844458,0
+OZK.US,D,20251022,000000,45.76,46.18,45.265,45.485,2082247,0
+OZK.US,D,20251023,000000,45.5,45.65,44.71,45.07,1213827,0
+OZK.US,D,20251024,000000,45.65,46.03,45.4,45.74,1048408,0
+OZK.US,D,20251027,000000,46.19,46.19,45.62,46.03,1019570,0
+OZK.US,D,20251028,000000,46,46.14,45.2184,45.44,927970,0
+OZK.US,D,20251029,000000,45.21,45.88,44.645,45.08,1190913,0
+OZK.US,D,20251030,000000,45.05,45.65,44.52,44.55,1432734,0
+OZK.US,D,20251031,000000,44.47,45.16,44.0001,44.99,1705699,0
+OZK.US,D,20251103,000000,44.74,45.26,44.2098,44.75,1320328,0
+OZK.US,D,20251104,000000,44.51,44.855,43.78,44.7,1307315,0
+OZK.US,D,20251105,000000,44.57,45.3,44.28,44.42,1078970,0
+OZK.US,D,20251106,000000,44.36,44.81,43.71,43.79,1375288,0
+OZK.US,D,20251107,000000,43.6,44.4,43.02,44.38,1889729,0
+OZK.US,D,20251110,000000,44.46,45.32,44.06,44.62,1298255,0
+OZK.US,D,20251111,000000,44.77,45.13,44.27,44.95,845409,0
+OZK.US,D,20251112,000000,45.12,45.55,44.69,44.98,1085303,0
+OZK.US,D,20251113,000000,44.77,45.09,43.75,43.98,1138078,0
+OZK.US,D,20251114,000000,43.75,44.28,43.26,44.1,992433,0
+OZK.US,D,20251117,000000,43.93,44.25,42.52,42.64,1387607,0
+OZK.US,D,20251118,000000,42.43,43.2399,42.37,43,1204162,0
+OZK.US,D,20251119,000000,43,43.88,42.85,43.76,911769,0
+OZK.US,D,20251120,000000,44.18,44.62,43.07,43.245,1384478,0
+OZK.US,D,20251121,000000,43.63,45.14,43.45,44.71,1040436,0
+OZK.US,D,20251124,000000,45.06,45.33,44.579,44.86,1430687,0
+OZK.US,D,20251125,000000,45.03,46.215,45.03,45.95,1323930,0
+OZK.US,D,20251126,000000,45.78,46.38,45.4001,46,713608,0
+OZK.US,D,20251128,000000,46.3,46.3,45.905,46.02,379029,0
+OZK.US,D,20251201,000000,45.6,46.56,45.6,46.43,980776,0
+OZK.US,D,20251202,000000,46.51,46.74,45.99,45.99,780936,0
+OZK.US,D,20251203,000000,46.11,46.865,46.0095,46.65,1405445,0
+OZK.US,D,20251204,000000,46.45,46.95,46.19,46.93,1352144,0
+OZK.US,D,20251205,000000,46.69,47.41,46.6,47.26,815537,0
+OZK.US,D,20251208,000000,47.2,47.685,46.71,46.75,885699,0
+OZK.US,D,20251209,000000,46.75,47.56,46.555,46.63,769232,0
+OZK.US,D,20251210,000000,46.63,48.75,46.47,48.48,1069501,0
+OZK.US,D,20251211,000000,48.45,49.28,48.44,48.8,754652,0
+OZK.US,D,20251212,000000,48.99,49.13,48.235,48.7,901407,0
+OZK.US,D,20251215,000000,49.18,49.28,48.04,48.13,1053141,0
+OZK.US,D,20251216,000000,48.35,48.44,47.73,48.09,943641,0
+OZK.US,D,20251217,000000,48.12,48.87,48.12,48.35,835037,0
+OZK.US,D,20251218,000000,48.58,48.91,47.95,48.01,900057,0
+OZK.US,D,20251219,000000,47.75,48.175,47.05,47.28,2760124,0
+OZK.US,D,20251222,000000,47.22,48.095,47.16,47.84,728488,0
+OZK.US,D,20251223,000000,47.85,48.02,47.285,47.32,721896,0
+OZK.US,D,20251224,000000,47.32,47.4289,47,47.19,473686,0
+OZK.US,D,20251226,000000,47.19,47.56,46.99,47.16,581890,0
+OZK.US,D,20251229,000000,47.27,47.402,46.57,46.6,527730,0
+OZK.US,D,20251230,000000,46.65,46.8,46.3,46.54,731728,0
+OZK.US,D,20251231,000000,46.6,46.72,45.985,46.02,1014839,0
+OZK.US,D,20260102,000000,46.15,47.26,45.66,47.04,874540,0
+OZK.US,D,20260105,000000,46.88,48.01,46.81,47.09,1765665,0
+OZK.US,D,20260106,000000,47.04,47.57,46.74,47.47,1020169,0
+OZK.US,D,20260107,000000,47.23,47.56,46.225,46.96,1686125,0
+OZK.US,D,20260108,000000,46.99,48.565,46.845,48.07,1188522,0
+OZK.US,D,20260109,000000,48.15,48.83,47.76,48.31,1338266,0
+OZK.US,D,20260112,000000,48,48.22,47.46,47.98,1121124,0
+OZK.US,D,20260113,000000,47.76,47.83,46.37,46.51,1597092,0
+OZK.US,D,20260114,000000,46.48,48.035,46.325,47.78,1345738,0
+OZK.US,D,20260115,000000,47.78,48.59,47.6551,48.51,1068836,0
+OZK.US,D,20260116,000000,48.51,48.935,48.45,48.5,1804858,0
+OZK.US,D,20260120,000000,47.76,48.61,47.5,47.8,3128887,0
+OZK.US,D,20260121,000000,46.59,49.69,46,47.83,4620259,0
+OZK.US,D,20260122,000000,47.91,48.585,47.45,47.6,2190920,0
+OZK.US,D,20260123,000000,47.46,47.635,45.77,45.94,2113418,0
+OZK.US,D,20260126,000000,46.08,46.425,45.64,46.27,1461444,0
+OZK.US,D,20260127,000000,46.43,46.8,45.83,46.47,1138423,0
+OZK.US,D,20260128,000000,46.52,47.63,46.235,46.8,1168766,0
+OZK.US,D,20260129,000000,47.21,47.2806,46.585,47.25,1434814,0
+OZK.US,D,20260130,000000,47.12,47.895,47.12,47.56,1629543,0
+OZK.US,D,20260202,000000,47.32,48.72,46.99,48.44,1255245,0
+OZK.US,D,20260203,000000,48.6,49.7228,48.365,49.11,1453881,0
+OZK.US,D,20260204,000000,49.49,50.66,49.3,50.03,1021540,0
+OZK.US,D,20260205,000000,49.91,50.39,48.94,49.89,1237860,0
+OZK.US,D,20260206,000000,50.44,51.43,50,51.4,1105561,0
+OZK.US,D,20260209,000000,51.31,51.64,51.06,51.3,745644,0
+OZK.US,D,20260210,000000,51.27,51.43,50.05,50.55,1006862,0
+OZK.US,D,20260211,000000,51.01,51.27,49.19,49.25,1083704,0
+OZK.US,D,20260212,000000,49.78,50.55,47.84,48.88,1165998,0
+OZK.US,D,20260213,000000,48.88,49.58,48.37,49.48,765507,0
+OZK.US,D,20260217,000000,49.71,50.29,49.14,49.51,970771,0
+OZK.US,D,20260218,000000,49.5,50.34,49.4,49.485,978889,0
diff --git a/daily/us/nasdaq stocks/2/pamt.us.txt b/daily/us/nasdaq stocks/2/pamt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a863db5a418bc8c1d0a48363b977142f817b4d6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pamt.us.txt	
@@ -0,0 +1,5220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAMT.US,D,20050225,000000,4.485,4.725,4.485,4.6925,34908,0
+PAMT.US,D,20050228,000000,4.6375,4.6675,4.4325,4.51,36060,0
+PAMT.US,D,20050301,000000,4.4775,4.6425,4.4775,4.585,221700,0
+PAMT.US,D,20050302,000000,4.515,4.685,4.45,4.5375,51100,0
+PAMT.US,D,20050303,000000,4.44,4.6,4.44,4.5875,47960,0
+PAMT.US,D,20050304,000000,4.6775,4.6775,4.5475,4.5525,8396,0
+PAMT.US,D,20050307,000000,4.555,4.555,4.4875,4.5125,125816,0
+PAMT.US,D,20050308,000000,4.5275,4.6275,4.4875,4.4875,53416,0
+PAMT.US,D,20050309,000000,4.47,4.5075,4.4025,4.465,43152,0
+PAMT.US,D,20050310,000000,4.4175,4.535,4.4025,4.5,26688,0
+PAMT.US,D,20050311,000000,4.52,4.55,4.3775,4.5125,47400,0
+PAMT.US,D,20050314,000000,4.48,4.5275,4.455,4.4825,26280,0
+PAMT.US,D,20050315,000000,4.39,4.515,4.39,4.4875,12572,0
+PAMT.US,D,20050316,000000,4.5275,4.5525,4.3225,4.375,213144,0
+PAMT.US,D,20050317,000000,4.465,4.4725,4.3125,4.385,111132,0
+PAMT.US,D,20050318,000000,4.34,4.34,4.24,4.24,137396,0
+PAMT.US,D,20050321,000000,4.28,4.3,4.205,4.3,61968,0
+PAMT.US,D,20050322,000000,4.31,4.325,4.19,4.215,18368,0
+PAMT.US,D,20050323,000000,4.19,4.2975,4.19,4.2425,60568,0
+PAMT.US,D,20050324,000000,4.3275,4.34,4.2575,4.2575,20120,0
+PAMT.US,D,20050328,000000,4.3475,4.35,4.2575,4.2725,9744,0
+PAMT.US,D,20050329,000000,4.2625,4.3125,4.125,4.175,39708,0
+PAMT.US,D,20050330,000000,4.2025,4.325,4.2025,4.27,123096,0
+PAMT.US,D,20050331,000000,4.3125,4.375,4.1925,4.3,141140,0
+PAMT.US,D,20050401,000000,4.3,4.3,4.2025,4.275,24432,0
+PAMT.US,D,20050404,000000,4.2475,4.255,4.1925,4.23,21632,0
+PAMT.US,D,20050405,000000,4.25,4.3375,4.1725,4.1725,18680,0
+PAMT.US,D,20050406,000000,4.2875,4.3125,4.125,4.125,34500,0
+PAMT.US,D,20050407,000000,4.1275,4.17,4.1275,4.1525,8208,0
+PAMT.US,D,20050408,000000,4.1475,4.1475,4.0225,4.0225,11124,0
+PAMT.US,D,20050411,000000,4.01,4.01,3.805,3.8175,42132,0
+PAMT.US,D,20050412,000000,3.8125,3.94,3.8125,3.9375,58216,0
+PAMT.US,D,20050413,000000,3.8975,4.0175,3.865,3.9425,23516,0
+PAMT.US,D,20050414,000000,3.995,4,3.9575,3.975,40488,0
+PAMT.US,D,20050415,000000,4,4,3.905,3.975,25204,0
+PAMT.US,D,20050418,000000,3.885,3.9925,3.885,3.9625,298124,0
+PAMT.US,D,20050419,000000,3.9925,4.0425,3.9475,3.9475,35044,0
+PAMT.US,D,20050420,000000,3.9475,4.0775,3.9475,3.9875,82108,0
+PAMT.US,D,20050421,000000,4.0025,4.1875,4.0025,4.1325,159564,0
+PAMT.US,D,20050422,000000,4.1,4.11,3.9625,3.9625,51460,0
+PAMT.US,D,20050425,000000,4.05,4.05,3.93,3.99,120864,0
+PAMT.US,D,20050426,000000,3.9,4.1425,3.9,3.9875,17836,0
+PAMT.US,D,20050427,000000,4.0375,4.14,4.0025,4.0825,146448,0
+PAMT.US,D,20050428,000000,4.095,4.2625,4.095,4.1975,24772,0
+PAMT.US,D,20050429,000000,4.1925,4.225,4.125,4.21,116320,0
+PAMT.US,D,20050502,000000,4.1475,4.2,4.07,4.1375,21928,0
+PAMT.US,D,20050503,000000,4.135,4.24,4.135,4.22,752372,0
+PAMT.US,D,20050504,000000,4.1675,4.2225,4.06,4.17,27100,0
+PAMT.US,D,20050505,000000,4.245,4.25,4.105,4.2,543200,0
+PAMT.US,D,20050506,000000,4.175,4.2025,4.095,4.095,23176,0
+PAMT.US,D,20050509,000000,4.0225,4.0675,3.86,3.925,134532,0
+PAMT.US,D,20050510,000000,3.895,3.9375,3.7075,3.9375,112848,0
+PAMT.US,D,20050511,000000,3.875,3.9325,3.745,3.9125,98908,0
+PAMT.US,D,20050512,000000,3.9325,3.9325,3.86,3.87,53180,0
+PAMT.US,D,20050513,000000,3.87,4.0575,3.765,3.985,138772,0
+PAMT.US,D,20050516,000000,3.9975,4.025,3.97,4,79124,0
+PAMT.US,D,20050517,000000,3.98,4.0025,3.965,3.965,75964,0
+PAMT.US,D,20050518,000000,4.0325,4.05,3.96,4.0225,74836,0
+PAMT.US,D,20050519,000000,4.0625,4.1675,4.0625,4.1525,122824,0
+PAMT.US,D,20050520,000000,4.095,4.1925,4.095,4.165,180548,0
+PAMT.US,D,20050523,000000,4.1925,4.23,4.1625,4.1825,305996,0
+PAMT.US,D,20050524,000000,4.125,4.195,4.0875,4.185,32696,0
+PAMT.US,D,20050525,000000,4.1425,4.29,4.1425,4.1875,516248,0
+PAMT.US,D,20050526,000000,4.27,4.2725,4.2325,4.25,42184,0
+PAMT.US,D,20050527,000000,4.2475,4.25,4.2225,4.2225,40492,0
+PAMT.US,D,20050531,000000,4.22,4.22,4.105,4.12,86180,0
+PAMT.US,D,20050601,000000,4.09,4.1725,4.09,4.1725,48048,0
+PAMT.US,D,20050602,000000,4.2025,4.28,4.13,4.2375,209788,0
+PAMT.US,D,20050603,000000,4.215,4.215,4.1325,4.1375,33380,0
+PAMT.US,D,20050606,000000,4.1275,4.13,4.0625,4.0975,186420,0
+PAMT.US,D,20050607,000000,4.0875,4.2625,4.0825,4.19,156704,0
+PAMT.US,D,20050608,000000,4.15,4.185,4.04,4.0725,58356,0
+PAMT.US,D,20050609,000000,4.0525,4.075,4,4.01,66380,0
+PAMT.US,D,20050610,000000,4.0125,4.025,3.9375,4.0125,97044,0
+PAMT.US,D,20050613,000000,4.0225,4.11,4.0225,4.1075,104932,0
+PAMT.US,D,20050614,000000,4.0425,4.075,3.895,4.02,58028,0
+PAMT.US,D,20050615,000000,3.94,3.995,3.9025,3.9425,186084,0
+PAMT.US,D,20050616,000000,3.8775,3.95,3.875,3.95,71276,0
+PAMT.US,D,20050617,000000,3.0125,4.0225,3.0125,3.95,255404,0
+PAMT.US,D,20050620,000000,3.95,4.1,3.9,3.98,224280,0
+PAMT.US,D,20050621,000000,3.915,4.2275,3.9,4.1175,155052,0
+PAMT.US,D,20050622,000000,4.07,4.19,4.06,4.0925,28076,0
+PAMT.US,D,20050623,000000,4.015,4.0175,3.9425,3.9425,91752,0
+PAMT.US,D,20050624,000000,3.935,4.125,3.9175,4.125,751860,0
+PAMT.US,D,20050627,000000,4.04,4.2,3.9975,4.0975,151992,0
+PAMT.US,D,20050628,000000,4.1575,4.225,4.1425,4.2175,102292,0
+PAMT.US,D,20050629,000000,4.25,4.25,4.21,4.2375,380328,0
+PAMT.US,D,20050630,000000,4.1675,4.3125,4.125,4.2025,90320,0
+PAMT.US,D,20050701,000000,4.26,4.26,3.965,4.1175,38664,0
+PAMT.US,D,20050705,000000,4.0225,4.2875,4.0225,4.26,53636,0
+PAMT.US,D,20050706,000000,4.25,4.25,4.2125,4.2175,67860,0
+PAMT.US,D,20050707,000000,4.175,4.2575,4.1175,4.225,32524,0
+PAMT.US,D,20050708,000000,4.255,4.31,4.235,4.31,57328,0
+PAMT.US,D,20050711,000000,4.245,4.2975,4.245,4.2875,118788,0
+PAMT.US,D,20050712,000000,4.2925,4.3,4.1625,4.2675,85620,0
+PAMT.US,D,20050713,000000,4.2,4.28,4.2,4.235,56996,0
+PAMT.US,D,20050714,000000,4.2475,4.2525,4.0075,4.15,168676,0
+PAMT.US,D,20050715,000000,4.0825,4.3075,4.0825,4.2425,134200,0
+PAMT.US,D,20050718,000000,4.25,4.25,4.1175,4.2125,165300,0
+PAMT.US,D,20050719,000000,4.25,4.35,4.25,4.27,69836,0
+PAMT.US,D,20050720,000000,4.2375,4.3275,4.235,4.2575,107536,0
+PAMT.US,D,20050721,000000,4.1825,4.2075,4.1,4.1875,69020,0
+PAMT.US,D,20050722,000000,4.11,4.3075,4.11,4.2875,95476,0
+PAMT.US,D,20050725,000000,4.285,4.3225,4.1875,4.1875,99932,0
+PAMT.US,D,20050726,000000,4.25,4.4175,4.25,4.315,362140,0
+PAMT.US,D,20050727,000000,4.3875,4.4075,4.255,4.3,187788,0
+PAMT.US,D,20050728,000000,4.34,4.35,4.2775,4.35,116068,0
+PAMT.US,D,20050729,000000,4.275,4.2775,4.07,4.115,179684,0
+PAMT.US,D,20050801,000000,4.085,4.2,4.0825,4.1625,183616,0
+PAMT.US,D,20050802,000000,4.1625,4.1625,4.0825,4.0925,67832,0
+PAMT.US,D,20050803,000000,4.1225,4.2875,4.1075,4.25,237340,0
+PAMT.US,D,20050804,000000,4.25,4.275,4.065,4.075,521764,0
+PAMT.US,D,20050805,000000,4.065,4.1075,4.0375,4.0425,186884,0
+PAMT.US,D,20050808,000000,4.0375,4.075,4.0375,4.0675,158372,0
+PAMT.US,D,20050809,000000,4.025,4.095,3.9975,4.0575,93116,0
+PAMT.US,D,20050810,000000,4.0475,4.095,4.03,4.0775,50660,0
+PAMT.US,D,20050811,000000,4.085,4.0975,4,4.075,93844,0
+PAMT.US,D,20050812,000000,4.075,4.075,4.035,4.0375,41768,0
+PAMT.US,D,20050815,000000,4.0375,4.26,4.0375,4.26,224592,0
+PAMT.US,D,20050816,000000,4.2725,4.3,4.23,4.23,79944,0
+PAMT.US,D,20050817,000000,4.0925,4.275,4.0925,4.185,53736,0
+PAMT.US,D,20050818,000000,4.2375,4.3125,4.17,4.25,61336,0
+PAMT.US,D,20050819,000000,4.3125,4.345,4.2875,4.3225,62468,0
+PAMT.US,D,20050822,000000,4.3525,4.3525,4.13,4.2,28612,0
+PAMT.US,D,20050823,000000,4.1825,4.2075,4.1275,4.2025,21600,0
+PAMT.US,D,20050824,000000,4.1425,4.2775,4.0625,4.0675,47168,0
+PAMT.US,D,20050825,000000,4.1475,4.1875,4.0625,4.1025,31904,0
+PAMT.US,D,20050826,000000,4.07,4.0875,4.0125,4.0125,48288,0
+PAMT.US,D,20050829,000000,3.99,4.06,3.99,4.015,9784,0
+PAMT.US,D,20050830,000000,4,4.0775,4,4.0575,101812,0
+PAMT.US,D,20050831,000000,4.01,4.225,4.01,4.225,31740,0
+PAMT.US,D,20050901,000000,4.15,4.25,4.15,4.24,44584,0
+PAMT.US,D,20050902,000000,4.2675,4.2925,4.2375,4.24,123004,0
+PAMT.US,D,20050906,000000,4.2925,4.31,4.2375,4.285,95216,0
+PAMT.US,D,20050907,000000,4.225,4.3125,4.225,4.3025,50200,0
+PAMT.US,D,20050908,000000,4.3075,4.3175,4.2275,4.28,47536,0
+PAMT.US,D,20050909,000000,4.225,4.455,4.225,4.3775,81028,0
+PAMT.US,D,20050912,000000,4.4,4.475,4.385,4.425,52488,0
+PAMT.US,D,20050913,000000,4.37,4.415,4.23,4.3025,59120,0
+PAMT.US,D,20050914,000000,4.3075,4.355,4.225,4.26,68684,0
+PAMT.US,D,20050915,000000,4.225,4.2825,4.225,4.255,66416,0
+PAMT.US,D,20050916,000000,4.2975,4.365,4.275,4.34,178384,0
+PAMT.US,D,20050919,000000,4.375,4.3875,4.1625,4.1625,25676,0
+PAMT.US,D,20050920,000000,4.09,4.2575,4.0625,4.1,44492,0
+PAMT.US,D,20050921,000000,4.065,4.1025,3.95,3.95,28420,0
+PAMT.US,D,20050922,000000,3.975,4.04,3.9275,4.0125,43344,0
+PAMT.US,D,20050923,000000,4.0125,4.065,3.955,4.025,31932,0
+PAMT.US,D,20050926,000000,4.05,4.1225,4.0275,4.05,19648,0
+PAMT.US,D,20050927,000000,4.0175,4.0375,3.975,4.0225,20804,0
+PAMT.US,D,20050928,000000,4.0675,4.0875,4.025,4.04,78044,0
+PAMT.US,D,20050929,000000,4.03,4.03,3.9325,3.995,73340,0
+PAMT.US,D,20050930,000000,4.005,4.0425,3.95,4.04,53500,0
+PAMT.US,D,20051003,000000,4.07,4.1925,3.985,3.985,108544,0
+PAMT.US,D,20051004,000000,4.05,4.125,4.0025,4.03,30800,0
+PAMT.US,D,20051005,000000,4.0325,4.0325,3.9175,3.93,43452,0
+PAMT.US,D,20051006,000000,3.98,4.1175,3.9325,3.9875,100056,0
+PAMT.US,D,20051007,000000,4.0325,4.0325,3.9075,4.0125,16400,0
+PAMT.US,D,20051010,000000,3.965,4.0175,3.9125,3.9475,14732,0
+PAMT.US,D,20051011,000000,3.9825,3.9875,3.79,3.795,30512,0
+PAMT.US,D,20051012,000000,3.8425,4.0625,3.8425,4.05,90384,0
+PAMT.US,D,20051013,000000,4.06,4.0825,4.005,4.06,42400,0
+PAMT.US,D,20051014,000000,4.1125,4.12,4.03,4.12,79132,0
+PAMT.US,D,20051017,000000,4.0825,4.1325,3.985,4.0675,34056,0
+PAMT.US,D,20051018,000000,4.075,4.115,4.0225,4.06,20004,0
+PAMT.US,D,20051019,000000,4.01,4.0875,4.0025,4.0875,40192,0
+PAMT.US,D,20051020,000000,4.0875,4.12,3.9375,3.9525,21708,0
+PAMT.US,D,20051021,000000,3.925,4.0475,3.925,3.9625,22708,0
+PAMT.US,D,20051024,000000,3.9525,3.985,3.9375,3.985,81244,0
+PAMT.US,D,20051025,000000,3.93,3.9875,3.9225,3.975,194848,0
+PAMT.US,D,20051026,000000,3.9525,3.9875,3.9375,3.97,146184,0
+PAMT.US,D,20051027,000000,3.895,3.9525,3.89,3.89,128356,0
+PAMT.US,D,20051028,000000,3.95,4.015,3.9475,4.015,492500,0
+PAMT.US,D,20051031,000000,4.045,4.25,4.045,4.24,40808,0
+PAMT.US,D,20051101,000000,4.1975,4.23,4.165,4.2,31300,0
+PAMT.US,D,20051102,000000,4.2,4.29,4.2,4.2825,63440,0
+PAMT.US,D,20051103,000000,4.3075,4.365,4.3,4.315,47956,0
+PAMT.US,D,20051104,000000,4.2525,4.4875,4.2525,4.375,65040,0
+PAMT.US,D,20051107,000000,4.4125,4.415,4.3625,4.415,19332,0
+PAMT.US,D,20051108,000000,4.395,4.4525,4.395,4.4075,263184,0
+PAMT.US,D,20051109,000000,4.4,4.4975,4.375,4.4075,24100,0
+PAMT.US,D,20051110,000000,4.4375,4.495,4.37,4.495,33504,0
+PAMT.US,D,20051111,000000,4.435,4.475,4.385,4.425,21968,0
+PAMT.US,D,20051114,000000,4.475,4.5325,4.3825,4.4675,80856,0
+PAMT.US,D,20051115,000000,4.42,4.4425,4.4075,4.42,22304,0
+PAMT.US,D,20051116,000000,4.48,4.4825,4.2575,4.28,9300,0
+PAMT.US,D,20051117,000000,4.375,4.43,4.3475,4.37,554684,0
+PAMT.US,D,20051118,000000,4.375,4.4625,4.1725,4.195,57048,0
+PAMT.US,D,20051121,000000,4.1475,4.1875,4.1475,4.1875,18000,0
+PAMT.US,D,20051122,000000,4.1475,4.1875,4.1075,4.135,32800,0
+PAMT.US,D,20051123,000000,4.0725,4.1625,4.0325,4.0575,34100,0
+PAMT.US,D,20051125,000000,4.1275,4.13,4.065,4.065,11324,0
+PAMT.US,D,20051128,000000,4.13,4.135,4.0125,4.03,46004,0
+PAMT.US,D,20051129,000000,4.08,4.105,4.04,4.04,91400,0
+PAMT.US,D,20051130,000000,4.0575,4.08,4.02,4.08,29240,0
+PAMT.US,D,20051201,000000,4.14,4.1625,4.0675,4.1225,31076,0
+PAMT.US,D,20051202,000000,4.1275,4.1675,4.0325,4.095,41816,0
+PAMT.US,D,20051205,000000,4.125,4.125,4.015,4.0875,47648,0
+PAMT.US,D,20051206,000000,4.045,4.17,4.045,4.125,18868,0
+PAMT.US,D,20051207,000000,4.1525,4.2025,4.025,4.0625,61664,0
+PAMT.US,D,20051208,000000,4.0125,4.1,4.0125,4.0525,50860,0
+PAMT.US,D,20051209,000000,4.0175,4.0875,4.0175,4.06,54996,0
+PAMT.US,D,20051212,000000,4.075,4.1,4.0125,4.0375,64440,0
+PAMT.US,D,20051213,000000,4.0175,4.025,3.9675,4.0175,74680,0
+PAMT.US,D,20051214,000000,4,4.0625,3.965,3.9975,41280,0
+PAMT.US,D,20051215,000000,3.9675,4.025,3.9675,4,13088,0
+PAMT.US,D,20051216,000000,4.02,4.2375,3.9825,4.23,471368,0
+PAMT.US,D,20051219,000000,4.2625,4.4225,4.2125,4.3,1565572,0
+PAMT.US,D,20051220,000000,4.4925,4.615,4.345,4.4925,185692,0
+PAMT.US,D,20051221,000000,4.5,4.6125,4.4925,4.6125,176228,0
+PAMT.US,D,20051222,000000,4.6125,4.615,4.5175,4.61,88316,0
+PAMT.US,D,20051223,000000,4.5825,4.5825,4.5175,4.57,103588,0
+PAMT.US,D,20051227,000000,4.53,4.7125,4.5025,4.635,159588,0
+PAMT.US,D,20051228,000000,4.665,4.6875,4.6425,4.685,69984,0
+PAMT.US,D,20051229,000000,4.7,4.7,4.4525,4.4825,168436,0
+PAMT.US,D,20051230,000000,4.4725,4.5075,4.4275,4.4475,58164,0
+PAMT.US,D,20060103,000000,4.52,4.525,4.4375,4.525,69956,0
+PAMT.US,D,20060104,000000,4.4975,4.53,4.3775,4.495,80612,0
+PAMT.US,D,20060105,000000,4.47,4.57,4.47,4.4925,39352,0
+PAMT.US,D,20060106,000000,4.575,4.5775,4.45,4.495,96764,0
+PAMT.US,D,20060109,000000,4.46,4.54,4.46,4.53,79484,0
+PAMT.US,D,20060110,000000,4.475,4.59,4.475,4.5525,50300,0
+PAMT.US,D,20060111,000000,4.54,4.55,4.4925,4.55,90980,0
+PAMT.US,D,20060112,000000,4.505,4.5475,4.4775,4.505,79976,0
+PAMT.US,D,20060113,000000,4.4925,4.5525,4.4925,4.55,84068,0
+PAMT.US,D,20060117,000000,4.55,4.585,4.5,4.58,119008,0
+PAMT.US,D,20060118,000000,4.505,4.8325,4.505,4.685,161180,0
+PAMT.US,D,20060119,000000,4.75,4.83,4.75,4.8,51036,0
+PAMT.US,D,20060120,000000,4.835,5.05,4.835,4.8925,255580,0
+PAMT.US,D,20060123,000000,4.855,4.9175,4.825,4.875,97260,0
+PAMT.US,D,20060124,000000,4.825,5.005,4.825,5.005,129852,0
+PAMT.US,D,20060125,000000,5.0475,5.0625,5,5.0375,417992,0
+PAMT.US,D,20060126,000000,5.0625,5.0625,4.9825,5.0375,170260,0
+PAMT.US,D,20060127,000000,5.0375,5.0375,4.8675,4.9725,71640,0
+PAMT.US,D,20060130,000000,4.8975,4.9325,4.815,4.85,89760,0
+PAMT.US,D,20060131,000000,4.8125,4.825,4.695,4.7875,192616,0
+PAMT.US,D,20060201,000000,4.75,4.8125,4.745,4.7575,70160,0
+PAMT.US,D,20060202,000000,4.685,4.7625,4.6125,4.6875,218476,0
+PAMT.US,D,20060203,000000,4.5975,4.6375,4.5725,4.6075,53220,0
+PAMT.US,D,20060206,000000,4.61,4.825,4.555,4.815,26176,0
+PAMT.US,D,20060207,000000,4.79,4.985,4.79,4.83,68196,0
+PAMT.US,D,20060208,000000,5.075,5.075,4.7825,5.025,336272,0
+PAMT.US,D,20060209,000000,5.0375,5.0375,4.82,4.9375,85900,0
+PAMT.US,D,20060210,000000,4.7975,4.9375,4.7975,4.8375,86772,0
+PAMT.US,D,20060213,000000,4.94,5.0825,4.845,4.8575,55888,0
+PAMT.US,D,20060214,000000,4.8275,4.99,4.795,4.985,332196,0
+PAMT.US,D,20060215,000000,5.04,5.04,4.945,5.035,99372,0
+PAMT.US,D,20060216,000000,5.05,5.0775,4.965,5.0725,75372,0
+PAMT.US,D,20060217,000000,5.1125,5.125,4.945,5.0775,151032,0
+PAMT.US,D,20060221,000000,5.1,5.1175,4.9225,4.995,110104,0
+PAMT.US,D,20060222,000000,5,5.0625,4.9275,5.0625,220572,0
+PAMT.US,D,20060223,000000,5.0625,5.2875,5,5.235,267232,0
+PAMT.US,D,20060224,000000,5.25,5.405,5.1925,5.3925,97676,0
+PAMT.US,D,20060227,000000,5.405,5.4825,5.3375,5.385,159708,0
+PAMT.US,D,20060228,000000,5.345,5.38,5.2325,5.2575,97464,0
+PAMT.US,D,20060301,000000,5.2225,5.2875,5.2225,5.27,231252,0
+PAMT.US,D,20060302,000000,5.2225,5.4475,5.055,5.4175,199108,0
+PAMT.US,D,20060303,000000,5.6825,5.75,5.575,5.6825,308028,0
+PAMT.US,D,20060306,000000,5.63,5.775,5.5875,5.725,156112,0
+PAMT.US,D,20060307,000000,5.7475,5.8775,5.7225,5.8775,154680,0
+PAMT.US,D,20060308,000000,5.825,5.9125,5.775,5.85,147488,0
+PAMT.US,D,20060309,000000,5.88,5.905,5.8375,5.84,125392,0
+PAMT.US,D,20060310,000000,5.915,5.915,5.8525,5.905,125324,0
+PAMT.US,D,20060313,000000,5.9375,6.125,5.9375,6.0025,154576,0
+PAMT.US,D,20060314,000000,6.0175,6.0725,6.0175,6.0725,129980,0
+PAMT.US,D,20060315,000000,6.0225,6.125,6.0225,6.11,142112,0
+PAMT.US,D,20060316,000000,6.1,6.125,5.9425,6.08,192456,0
+PAMT.US,D,20060317,000000,6.1,6.11,5.94,6.0225,227696,0
+PAMT.US,D,20060320,000000,6.0525,6.0525,5.93,6.05,164108,0
+PAMT.US,D,20060321,000000,6.0075,6.05,5.93,6,128900,0
+PAMT.US,D,20060322,000000,5.915,6.08,5.915,6.0375,48364,0
+PAMT.US,D,20060323,000000,6.0675,6.1025,5.9175,6.085,51180,0
+PAMT.US,D,20060324,000000,6.045,6.21,6.0125,6.125,89972,0
+PAMT.US,D,20060327,000000,6.13,6.295,6.12,6.195,221340,0
+PAMT.US,D,20060328,000000,6.22,6.22,6.05,6.175,226368,0
+PAMT.US,D,20060329,000000,6.205,6.205,6.065,6.1275,108600,0
+PAMT.US,D,20060330,000000,6.09,6.1225,5.8975,6.015,123232,0
+PAMT.US,D,20060331,000000,5.9575,6.22,5.885,6.1625,262384,0
+PAMT.US,D,20060403,000000,6.2,6.2,5.945,6,169916,0
+PAMT.US,D,20060404,000000,6.0125,6.2525,6.01,6.245,228188,0
+PAMT.US,D,20060405,000000,6.245,6.245,6.14,6.225,100504,0
+PAMT.US,D,20060406,000000,6.23,6.23,5.81,6.0175,349216,0
+PAMT.US,D,20060407,000000,5.9725,6.02,5.8325,5.9275,88692,0
+PAMT.US,D,20060410,000000,5.96,6.085,5.9075,6.0075,151920,0
+PAMT.US,D,20060411,000000,6.0375,6.21,5.84,5.9175,60604,0
+PAMT.US,D,20060412,000000,5.885,5.98,5.855,5.965,112684,0
+PAMT.US,D,20060413,000000,5.925,6.03,5.92,5.9925,33240,0
+PAMT.US,D,20060417,000000,5.9875,6.2,5.9375,6.1625,108100,0
+PAMT.US,D,20060418,000000,6.15,6.31,6.1275,6.2,133388,0
+PAMT.US,D,20060419,000000,6.2175,6.32,6.145,6.32,152612,0
+PAMT.US,D,20060420,000000,6.375,6.3925,6.235,6.385,261664,0
+PAMT.US,D,20060421,000000,6.44,6.525,6.3575,6.4175,435792,0
+PAMT.US,D,20060424,000000,6.4425,6.46,6.3475,6.3875,181904,0
+PAMT.US,D,20060425,000000,6.35,6.53,6.2725,6.53,105532,0
+PAMT.US,D,20060426,000000,6.525,6.8025,6.4275,6.605,829772,0
+PAMT.US,D,20060427,000000,6.6175,6.7675,6.6175,6.7525,411920,0
+PAMT.US,D,20060428,000000,6.8025,6.8025,6.6425,6.75,240976,0
+PAMT.US,D,20060501,000000,6.725,6.775,6.6375,6.665,304652,0
+PAMT.US,D,20060502,000000,6.7275,6.81,6.695,6.75,250216,0
+PAMT.US,D,20060503,000000,6.7375,6.9175,6.7375,6.88,400968,0
+PAMT.US,D,20060504,000000,6.92,6.945,6.8775,6.945,142140,0
+PAMT.US,D,20060505,000000,6.895,7.0525,6.8925,7.0325,128948,0
+PAMT.US,D,20060508,000000,6.9775,7.0625,6.9775,7.0625,64660,0
+PAMT.US,D,20060509,000000,7.015,7.1,6.9925,7.07,90496,0
+PAMT.US,D,20060510,000000,7.1,7.125,6.9925,7.1,179792,0
+PAMT.US,D,20060511,000000,7.1,7.105,6.94,7,170152,0
+PAMT.US,D,20060512,000000,6.9225,6.9225,6.6725,6.6975,91268,0
+PAMT.US,D,20060515,000000,6.545,6.7625,6.1,6.7275,167432,0
+PAMT.US,D,20060516,000000,6.725,6.775,6.6225,6.72,86972,0
+PAMT.US,D,20060517,000000,6.6525,6.7825,6.555,6.7825,93896,0
+PAMT.US,D,20060518,000000,6.7625,6.7725,6.59,6.635,134540,0
+PAMT.US,D,20060519,000000,6.6275,6.6275,6.4725,6.4975,111432,0
+PAMT.US,D,20060522,000000,6.495,6.5275,6.3275,6.4775,164576,0
+PAMT.US,D,20060523,000000,6.53,6.67,6.42,6.475,160028,0
+PAMT.US,D,20060524,000000,6.45,6.52,6.18,6.2875,210668,0
+PAMT.US,D,20060525,000000,6.35,6.4975,6.3075,6.445,167360,0
+PAMT.US,D,20060526,000000,6.4875,6.5475,6.4375,6.5075,70396,0
+PAMT.US,D,20060530,000000,6.5425,6.735,6.4425,6.47,222412,0
+PAMT.US,D,20060531,000000,6.7325,6.7475,6.6325,6.6975,183384,0
+PAMT.US,D,20060601,000000,6.73,6.7475,6.6175,6.635,230900,0
+PAMT.US,D,20060602,000000,6.68,6.75,6.4425,6.67,247376,0
+PAMT.US,D,20060605,000000,6.67,6.805,6.5625,6.5925,230936,0
+PAMT.US,D,20060606,000000,6.5975,6.75,6.5925,6.7375,105700,0
+PAMT.US,D,20060607,000000,6.7225,6.8675,6.72,6.75,172876,0
+PAMT.US,D,20060608,000000,6.7475,6.7775,6.44,6.5425,183632,0
+PAMT.US,D,20060609,000000,6.5025,6.7525,6.5025,6.6375,83276,0
+PAMT.US,D,20060612,000000,6.605,6.6975,6.5025,6.5025,55532,0
+PAMT.US,D,20060613,000000,6.5125,6.535,5.9525,6.0275,220864,0
+PAMT.US,D,20060614,000000,6.0125,6.3875,6.01,6.3475,215568,0
+PAMT.US,D,20060615,000000,6.4075,6.4375,6.295,6.3975,167064,0
+PAMT.US,D,20060616,000000,6.365,6.405,6.2775,6.36,457640,0
+PAMT.US,D,20060619,000000,6.3,6.35,6.23,6.3225,185032,0
+PAMT.US,D,20060620,000000,6.3,6.4075,6.165,6.285,197308,0
+PAMT.US,D,20060621,000000,6.385,6.465,6.2775,6.4025,141208,0
+PAMT.US,D,20060622,000000,6.3875,6.62,6.3875,6.5325,154376,0
+PAMT.US,D,20060623,000000,6.5,6.75,6.45,6.7,134460,0
+PAMT.US,D,20060626,000000,6.705,6.775,6.5975,6.735,274708,0
+PAMT.US,D,20060627,000000,6.7175,6.8075,6.675,6.75,300776,0
+PAMT.US,D,20060628,000000,6.785,6.8575,6.7,6.7975,197704,0
+PAMT.US,D,20060629,000000,6.7875,6.97,6.755,6.92,222172,0
+PAMT.US,D,20060630,000000,6.9125,7.24,6.9025,7.2225,672516,0
+PAMT.US,D,20060703,000000,7.2425,7.59,7.2425,7.5625,160884,0
+PAMT.US,D,20060705,000000,7.5,7.615,7.5,7.58,383724,0
+PAMT.US,D,20060706,000000,7.58,7.8175,7.58,7.8125,328168,0
+PAMT.US,D,20060707,000000,7.8225,7.86,7.0275,7.185,369320,0
+PAMT.US,D,20060710,000000,7.22,7.5,7.185,7.26,254908,0
+PAMT.US,D,20060711,000000,7.23,7.3425,7.185,7.315,342656,0
+PAMT.US,D,20060712,000000,7.32,7.8575,7.32,7.8175,387224,0
+PAMT.US,D,20060713,000000,7.76,7.85,7.49,7.52,1126148,0
+PAMT.US,D,20060714,000000,7.49,7.5575,7.3025,7.4775,147720,0
+PAMT.US,D,20060717,000000,7.3875,7.565,7.2725,7.4725,181252,0
+PAMT.US,D,20060718,000000,7.49,7.6,7.4125,7.5425,238308,0
+PAMT.US,D,20060719,000000,7.565,7.8475,7.55,7.6525,459408,0
+PAMT.US,D,20060720,000000,7.685,7.745,7.495,7.5575,660864,0
+PAMT.US,D,20060721,000000,7.525,7.525,7.1775,7.2725,244448,0
+PAMT.US,D,20060724,000000,7.1925,7.635,7.1925,7.635,306792,0
+PAMT.US,D,20060725,000000,7.6625,7.875,7.4025,7.4975,374872,0
+PAMT.US,D,20060726,000000,7.475,7.6225,7.3125,7.455,471948,0
+PAMT.US,D,20060727,000000,7.4375,7.4375,6.705,6.91,432380,0
+PAMT.US,D,20060728,000000,6.965,7.215,6.935,7.195,221716,0
+PAMT.US,D,20060731,000000,7.12,7.1925,7.0325,7.115,229040,0
+PAMT.US,D,20060801,000000,7.0925,7.18,6.975,7.04,168676,0
+PAMT.US,D,20060802,000000,7.045,7.175,6.865,7.0575,204680,0
+PAMT.US,D,20060803,000000,7.0475,7.1875,7.01,7.155,228948,0
+PAMT.US,D,20060804,000000,7.1875,7.25,7.0975,7.215,241072,0
+PAMT.US,D,20060807,000000,7.2175,7.2325,6.9325,6.955,144448,0
+PAMT.US,D,20060808,000000,6.955,7.1325,6.83,6.8775,157440,0
+PAMT.US,D,20060809,000000,6.935,7.14,6.83,7.03,281968,0
+PAMT.US,D,20060810,000000,6.975,7.055,6.845,6.86,349060,0
+PAMT.US,D,20060811,000000,6.8325,6.9125,6.655,6.7475,138180,0
+PAMT.US,D,20060814,000000,6.7625,7.015,6.7275,6.75,135800,0
+PAMT.US,D,20060815,000000,6.84,7.04,6.84,7.035,167728,0
+PAMT.US,D,20060816,000000,7.0775,7.25,7.0775,7.25,393324,0
+PAMT.US,D,20060817,000000,7.25,7.4375,7.1825,7.1925,328396,0
+PAMT.US,D,20060818,000000,7.1625,7.24,7.0775,7.24,118320,0
+PAMT.US,D,20060821,000000,7.2375,7.3525,7.15,7.31,91912,0
+PAMT.US,D,20060822,000000,7.3325,7.3325,7.005,7.0675,115168,0
+PAMT.US,D,20060823,000000,7.025,7.075,6.625,6.655,234160,0
+PAMT.US,D,20060824,000000,6.6375,6.715,6.4325,6.485,372844,0
+PAMT.US,D,20060825,000000,6.5,6.645,6.165,6.3775,323784,0
+PAMT.US,D,20060828,000000,6.34,6.6675,6.305,6.5525,266608,0
+PAMT.US,D,20060829,000000,6.5875,6.7125,6.515,6.7025,200024,0
+PAMT.US,D,20060830,000000,6.7275,6.81,6.5725,6.66,202308,0
+PAMT.US,D,20060831,000000,6.6575,6.67,6.2175,6.2275,365968,0
+PAMT.US,D,20060901,000000,6.2525,6.495,6.2525,6.4825,364476,0
+PAMT.US,D,20060905,000000,6.4575,6.5125,6.3375,6.5025,148452,0
+PAMT.US,D,20060906,000000,6.485,6.6875,6.395,6.395,225276,0
+PAMT.US,D,20060907,000000,6.39,6.5,6.0575,6.1,191496,0
+PAMT.US,D,20060908,000000,6.0925,6.1775,6.075,6.1525,225188,0
+PAMT.US,D,20060911,000000,6.16,6.205,5.9475,6.05,453588,0
+PAMT.US,D,20060912,000000,6.035,6.1375,5.945,6.09,441168,0
+PAMT.US,D,20060913,000000,6.07,6.8775,6.07,6.7375,390124,0
+PAMT.US,D,20060914,000000,6.7,6.7,6.3325,6.35,273976,0
+PAMT.US,D,20060915,000000,6.3975,6.475,6.2625,6.465,275756,0
+PAMT.US,D,20060918,000000,6.3925,6.8075,6.3775,6.4175,256668,0
+PAMT.US,D,20060919,000000,6.395,6.4975,6.295,6.4475,108400,0
+PAMT.US,D,20060920,000000,6.5025,6.8225,6.5025,6.635,256740,0
+PAMT.US,D,20060921,000000,6.675,6.91,6.505,6.7125,240140,0
+PAMT.US,D,20060922,000000,6.6475,6.65,6.3125,6.445,166320,0
+PAMT.US,D,20060925,000000,6.4275,6.555,6.32,6.435,395124,0
+PAMT.US,D,20060926,000000,6.4025,6.4725,6.275,6.4175,322420,0
+PAMT.US,D,20060927,000000,6.375,6.375,6.215,6.2425,251684,0
+PAMT.US,D,20060928,000000,6.3225,6.325,6.1625,6.2075,221608,0
+PAMT.US,D,20060929,000000,6.2225,6.37,6.18,6.265,304908,0
+PAMT.US,D,20061002,000000,6.2525,6.275,5.995,6.1075,217604,0
+PAMT.US,D,20061003,000000,6.075,6.16,5.9675,6.105,344544,0
+PAMT.US,D,20061004,000000,6.07,6.355,6.05,6.3225,216100,0
+PAMT.US,D,20061005,000000,6.3025,6.345,6.0775,6.245,111540,0
+PAMT.US,D,20061006,000000,6.2,6.2375,6.085,6.205,74160,0
+PAMT.US,D,20061009,000000,6.2275,6.27,6.2025,6.27,148552,0
+PAMT.US,D,20061010,000000,6.3,6.3975,6.24,6.36,95992,0
+PAMT.US,D,20061011,000000,6.4,6.495,6.2975,6.3375,224320,0
+PAMT.US,D,20061012,000000,6.39,6.5325,6.325,6.5325,124096,0
+PAMT.US,D,20061013,000000,6.495,6.5075,6.4375,6.4875,177976,0
+PAMT.US,D,20061016,000000,6.47,6.64,6.47,6.615,152164,0
+PAMT.US,D,20061017,000000,6.5625,6.5625,6.435,6.5025,232588,0
+PAMT.US,D,20061018,000000,6.515,6.555,6.2875,6.29,219216,0
+PAMT.US,D,20061019,000000,6.28,6.37,6.2,6.25,143608,0
+PAMT.US,D,20061020,000000,6.2375,6.42,6.2325,6.41,215392,0
+PAMT.US,D,20061023,000000,6.355,6.355,6.13,6.165,115256,0
+PAMT.US,D,20061024,000000,6.17,6.1825,5.925,6.01,196856,0
+PAMT.US,D,20061025,000000,6.02,6.3375,6.02,6.2875,240088,0
+PAMT.US,D,20061026,000000,6.375,6.4475,6.3025,6.4175,268440,0
+PAMT.US,D,20061027,000000,6.3825,6.52,6.31,6.49,326836,0
+PAMT.US,D,20061030,000000,6.44,6.48,6.2975,6.45,172644,0
+PAMT.US,D,20061031,000000,6.415,6.5575,6.2875,6.33,159776,0
+PAMT.US,D,20061101,000000,6.3425,6.4575,6.1175,6.1275,168496,0
+PAMT.US,D,20061102,000000,6.11,6.135,5.8975,5.9775,197988,0
+PAMT.US,D,20061103,000000,6.01,6.085,5.7975,5.8225,259552,0
+PAMT.US,D,20061106,000000,5.8375,6.1075,5.8375,6.02,191708,0
+PAMT.US,D,20061107,000000,5.9975,6.17,5.95,6.125,66036,0
+PAMT.US,D,20061108,000000,6.0725,6.2275,6.0675,6.0975,105756,0
+PAMT.US,D,20061109,000000,6.13,6.13,6.0625,6.0875,136092,0
+PAMT.US,D,20061110,000000,6.1125,6.14,6.045,6.1175,104596,0
+PAMT.US,D,20061113,000000,6.1,6.36,6.1,6.36,90928,0
+PAMT.US,D,20061114,000000,6.3475,6.3475,6.1675,6.31,274352,0
+PAMT.US,D,20061115,000000,6.295,6.4325,6.2775,6.4175,57280,0
+PAMT.US,D,20061116,000000,6.415,6.595,6.3725,6.5825,121688,0
+PAMT.US,D,20061117,000000,6.5425,6.61,6.35,6.485,64068,0
+PAMT.US,D,20061120,000000,6.47,6.535,6.46,6.4775,105016,0
+PAMT.US,D,20061121,000000,6.4575,6.525,6.415,6.495,108888,0
+PAMT.US,D,20061122,000000,6.48,6.585,6.3725,6.56,200564,0
+PAMT.US,D,20061124,000000,6.57,6.67,6.515,6.5825,30828,0
+PAMT.US,D,20061127,000000,6.5425,6.61,6.275,6.3125,107772,0
+PAMT.US,D,20061128,000000,6.28,6.575,6.2425,6.4,126364,0
+PAMT.US,D,20061129,000000,6.4425,6.5825,6.1475,6.1875,254340,0
+PAMT.US,D,20061130,000000,6.2025,6.25,5.9475,5.97,319332,0
+PAMT.US,D,20061201,000000,6.01,6.27,5.935,6.22,238968,0
+PAMT.US,D,20061204,000000,6.2425,6.27,6.025,6.2475,121712,0
+PAMT.US,D,20061205,000000,6.2875,6.3375,6.2475,6.3275,161112,0
+PAMT.US,D,20061206,000000,6.2975,6.455,6.2975,6.445,73452,0
+PAMT.US,D,20061207,000000,6.425,6.51,6.4,6.4275,193976,0
+PAMT.US,D,20061208,000000,6.4025,6.425,6.28,6.28,72536,0
+PAMT.US,D,20061211,000000,6.2775,6.295,6.1525,6.2025,46496,0
+PAMT.US,D,20061212,000000,6.195,6.195,6.0275,6.0275,69856,0
+PAMT.US,D,20061213,000000,6.0775,6.1125,5.8175,5.9275,131140,0
+PAMT.US,D,20061214,000000,5.96,6.1375,5.96,6.02,58068,0
+PAMT.US,D,20061215,000000,6.0025,6.0025,5.825,5.8325,147444,0
+PAMT.US,D,20061218,000000,5.825,5.8825,5.425,5.5025,313292,0
+PAMT.US,D,20061219,000000,5.5,5.5125,5.225,5.4,235756,0
+PAMT.US,D,20061220,000000,5.3975,5.535,5.3475,5.4975,233744,0
+PAMT.US,D,20061221,000000,5.53,5.625,5.4625,5.5525,72156,0
+PAMT.US,D,20061222,000000,5.5875,5.5875,5.285,5.555,83764,0
+PAMT.US,D,20061226,000000,5.4975,5.5875,5.3025,5.4525,89112,0
+PAMT.US,D,20061227,000000,5.5475,5.8725,5.47,5.75,97004,0
+PAMT.US,D,20061228,000000,5.6925,5.705,5.475,5.505,79504,0
+PAMT.US,D,20061229,000000,5.4675,5.675,5.405,5.505,125876,0
+PAMT.US,D,20070103,000000,5.5125,5.67,5.4675,5.62,177928,0
+PAMT.US,D,20070104,000000,5.6,5.81,5.5825,5.7,167644,0
+PAMT.US,D,20070105,000000,5.635,5.66,5.3275,5.4325,140096,0
+PAMT.US,D,20070108,000000,5.3825,5.435,5.3125,5.405,115568,0
+PAMT.US,D,20070109,000000,5.3725,5.715,5.3725,5.6825,99324,0
+PAMT.US,D,20070110,000000,5.64,5.64,5.215,5.38,395620,0
+PAMT.US,D,20070111,000000,5.33,5.405,5.28,5.3925,240288,0
+PAMT.US,D,20070112,000000,5.3425,5.67,5.3425,5.5925,106308,0
+PAMT.US,D,20070116,000000,5.5925,5.6475,5.5925,5.64,37356,0
+PAMT.US,D,20070117,000000,5.5875,5.59,5.4875,5.5625,95228,0
+PAMT.US,D,20070118,000000,5.5175,5.5175,5.3775,5.4,185364,0
+PAMT.US,D,20070119,000000,5.375,5.3825,5.2475,5.2725,144968,0
+PAMT.US,D,20070122,000000,5.2625,5.305,5.225,5.235,372200,0
+PAMT.US,D,20070123,000000,5.235,5.5325,5.235,5.44,186672,0
+PAMT.US,D,20070124,000000,5.46,5.48,5.42,5.475,51860,0
+PAMT.US,D,20070125,000000,5.435,5.4625,5.395,5.445,112488,0
+PAMT.US,D,20070126,000000,5.445,5.46,5.375,5.425,99228,0
+PAMT.US,D,20070129,000000,5.4725,5.58,5.445,5.485,93000,0
+PAMT.US,D,20070130,000000,5.4725,5.4725,5.3725,5.4425,83888,0
+PAMT.US,D,20070131,000000,5.4025,5.53,5.4025,5.495,141100,0
+PAMT.US,D,20070201,000000,5.465,5.6125,5.45,5.4725,53980,0
+PAMT.US,D,20070202,000000,5.5,5.5175,5.4025,5.4275,97964,0
+PAMT.US,D,20070205,000000,5.455,5.6625,5.455,5.525,77224,0
+PAMT.US,D,20070206,000000,5.5525,5.5975,5.5275,5.5825,50472,0
+PAMT.US,D,20070207,000000,5.545,6.2975,5.48,6.27,361800,0
+PAMT.US,D,20070208,000000,6.27,6.27,5.8575,5.895,120060,0
+PAMT.US,D,20070209,000000,5.86,5.9225,5.75,5.8275,116980,0
+PAMT.US,D,20070212,000000,5.83,5.87,5.75,5.8525,63016,0
+PAMT.US,D,20070213,000000,5.8575,5.8725,5.7625,5.85,109560,0
+PAMT.US,D,20070214,000000,5.83,5.9775,5.825,5.9775,118584,0
+PAMT.US,D,20070215,000000,5.945,6,5.94,5.95,75112,0
+PAMT.US,D,20070216,000000,5.965,5.9825,5.855,5.88,41908,0
+PAMT.US,D,20070220,000000,5.8525,6.0075,5.7775,6,185656,0
+PAMT.US,D,20070221,000000,5.95,6.13,5.95,6.13,88056,0
+PAMT.US,D,20070222,000000,6.105,6.18,6.06,6.1725,82660,0
+PAMT.US,D,20070223,000000,6.1375,6.1675,5.995,6.0125,84464,0
+PAMT.US,D,20070226,000000,5.9925,5.9925,5.82,5.82,84460,0
+PAMT.US,D,20070227,000000,5.6925,5.755,5.64,5.7275,87224,0
+PAMT.US,D,20070228,000000,5.795,5.795,5.625,5.725,202964,0
+PAMT.US,D,20070301,000000,5.6875,5.8475,5.61,5.84,79760,0
+PAMT.US,D,20070302,000000,5.785,5.8475,5.615,5.65,88020,0
+PAMT.US,D,20070305,000000,5.53,5.635,5.245,5.57,154804,0
+PAMT.US,D,20070306,000000,5.61,5.68,5.585,5.5875,40456,0
+PAMT.US,D,20070307,000000,5.595,5.595,5.375,5.4275,115940,0
+PAMT.US,D,20070308,000000,5.44,5.44,5.2575,5.275,188616,0
+PAMT.US,D,20070309,000000,5.355,5.355,5.2125,5.2525,127984,0
+PAMT.US,D,20070312,000000,5.275,5.3325,5.24,5.25,109340,0
+PAMT.US,D,20070313,000000,5.25,5.255,4.8225,4.9125,164828,0
+PAMT.US,D,20070314,000000,4.9125,5.1175,4.9125,4.98,69924,0
+PAMT.US,D,20070315,000000,4.9675,5.125,4.865,5.125,97612,0
+PAMT.US,D,20070316,000000,5.1225,5.175,5.05,5.05,227564,0
+PAMT.US,D,20070319,000000,5.0925,5.135,4.935,5.0175,77376,0
+PAMT.US,D,20070320,000000,5.005,5.005,4.93,4.9375,133352,0
+PAMT.US,D,20070321,000000,4.96,5.3675,4.855,5.3375,49752,0
+PAMT.US,D,20070322,000000,5.305,5.3625,5.0975,5.1875,100604,0
+PAMT.US,D,20070323,000000,5.2,5.2075,5.125,5.1625,136840,0
+PAMT.US,D,20070326,000000,5.1475,5.365,5.1475,5.32,197936,0
+PAMT.US,D,20070327,000000,5.28,5.375,5.1325,5.29,221492,0
+PAMT.US,D,20070328,000000,5.2625,5.27,5.1425,5.2025,353044,0
+PAMT.US,D,20070329,000000,5.2375,5.2475,5.165,5.23,67976,0
+PAMT.US,D,20070330,000000,5.2275,5.235,5.125,5.155,82476,0
+PAMT.US,D,20070402,000000,5.155,5.27,5.155,5.1925,107016,0
+PAMT.US,D,20070403,000000,5.2325,5.62,5.2325,5.37,205036,0
+PAMT.US,D,20070404,000000,5.3475,5.3475,5.125,5.19,70660,0
+PAMT.US,D,20070405,000000,5.16,5.215,5.035,5.0725,48436,0
+PAMT.US,D,20070409,000000,5.04,5.0525,5,5.0225,154240,0
+PAMT.US,D,20070410,000000,5.055,5.1325,4.9425,4.97,75260,0
+PAMT.US,D,20070411,000000,4.9825,5.185,4.9825,5.06,65684,0
+PAMT.US,D,20070412,000000,4.99,5.04,4.875,4.985,89704,0
+PAMT.US,D,20070413,000000,5.0025,5.0825,4.98,5.05,49556,0
+PAMT.US,D,20070416,000000,5.0675,5.3275,5.0675,5.315,40652,0
+PAMT.US,D,20070417,000000,5.2625,5.2625,5.175,5.2175,64684,0
+PAMT.US,D,20070418,000000,5.165,5.2875,5.015,5.245,45164,0
+PAMT.US,D,20070419,000000,5.275,5.305,5.1725,5.1775,83432,0
+PAMT.US,D,20070420,000000,5.2675,5.3675,5.0325,5.05,145820,0
+PAMT.US,D,20070423,000000,5.0125,5.13,5,5.03,41036,0
+PAMT.US,D,20070424,000000,5.0375,5.095,4.8625,5.06,61696,0
+PAMT.US,D,20070425,000000,5.0275,5.12,4.985,4.99,142776,0
+PAMT.US,D,20070426,000000,4.965,5.0775,4.8525,4.8775,78276,0
+PAMT.US,D,20070427,000000,4.8975,4.8975,4.735,4.8425,106340,0
+PAMT.US,D,20070430,000000,4.8325,4.845,4.625,4.7675,153752,0
+PAMT.US,D,20070501,000000,4.7375,4.7775,4.6275,4.7275,212400,0
+PAMT.US,D,20070502,000000,4.7475,5.115,4.745,5.0775,130356,0
+PAMT.US,D,20070503,000000,5.02,5.1675,4.69,4.885,555040,0
+PAMT.US,D,20070504,000000,4.845,4.885,4.6275,4.7325,182092,0
+PAMT.US,D,20070507,000000,4.725,4.79,4.665,4.7375,91572,0
+PAMT.US,D,20070508,000000,4.6925,4.745,4.625,4.745,216676,0
+PAMT.US,D,20070509,000000,4.705,4.8625,4.705,4.7375,183016,0
+PAMT.US,D,20070510,000000,4.6925,4.725,4.505,4.5125,265216,0
+PAMT.US,D,20070511,000000,4.5075,4.5625,4.3875,4.445,208128,0
+PAMT.US,D,20070514,000000,4.4425,4.5125,4.35,4.3775,369464,0
+PAMT.US,D,20070515,000000,4.35,4.5,4.245,4.35,568116,0
+PAMT.US,D,20070516,000000,4.445,4.445,4.315,4.3225,237120,0
+PAMT.US,D,20070517,000000,4.31,4.48,4.29,4.4725,280640,0
+PAMT.US,D,20070518,000000,4.4725,4.53,4.465,4.5075,229480,0
+PAMT.US,D,20070521,000000,4.5275,4.67,4.49,4.5175,451636,0
+PAMT.US,D,20070522,000000,4.5425,4.8075,4.5375,4.73,342824,0
+PAMT.US,D,20070523,000000,4.7775,4.7775,4.5375,4.58,161380,0
+PAMT.US,D,20070524,000000,4.5525,4.62,4.485,4.5225,160420,0
+PAMT.US,D,20070525,000000,4.5225,4.5725,4.46,4.47,169524,0
+PAMT.US,D,20070529,000000,4.5075,4.6375,4.5075,4.6275,250360,0
+PAMT.US,D,20070530,000000,4.5875,4.7425,4.525,4.7075,264948,0
+PAMT.US,D,20070531,000000,4.705,4.7925,4.57,4.59,290528,0
+PAMT.US,D,20070601,000000,4.6,4.7125,4.5825,4.66,149964,0
+PAMT.US,D,20070604,000000,4.6675,4.75,4.59,4.6375,150480,0
+PAMT.US,D,20070605,000000,4.6325,4.6525,4.495,4.5775,177276,0
+PAMT.US,D,20070606,000000,4.53,4.55,4.505,4.545,112368,0
+PAMT.US,D,20070607,000000,4.5325,4.585,4.5,4.535,308572,0
+PAMT.US,D,20070608,000000,4.5625,4.63,4.5075,4.585,190000,0
+PAMT.US,D,20070611,000000,4.6,4.7425,4.5525,4.675,243020,0
+PAMT.US,D,20070612,000000,4.6375,4.8125,4.6375,4.79,295296,0
+PAMT.US,D,20070613,000000,4.8125,5.05,4.7925,4.945,294344,0
+PAMT.US,D,20070614,000000,4.9575,4.9575,4.8525,4.8725,127568,0
+PAMT.US,D,20070615,000000,4.9375,4.975,4.7225,4.9625,407744,0
+PAMT.US,D,20070618,000000,4.95,4.9525,4.8475,4.9025,314852,0
+PAMT.US,D,20070619,000000,4.9375,4.9375,4.7625,4.775,194636,0
+PAMT.US,D,20070620,000000,4.8,4.85,4.65,4.6775,205220,0
+PAMT.US,D,20070621,000000,4.645,4.875,4.645,4.8625,167944,0
+PAMT.US,D,20070622,000000,4.84,4.8825,4.6975,4.8275,2907540,0
+PAMT.US,D,20070625,000000,4.83,4.88,4.5175,4.53,953036,0
+PAMT.US,D,20070626,000000,4.5325,4.7025,4.5325,4.6425,683076,0
+PAMT.US,D,20070627,000000,4.6075,4.68,4.575,4.6125,516016,0
+PAMT.US,D,20070628,000000,4.59,4.6075,4.5325,4.605,431028,0
+PAMT.US,D,20070629,000000,4.5975,4.6675,4.53,4.57,547152,0
+PAMT.US,D,20070702,000000,4.53,4.57,4.5,4.5125,406508,0
+PAMT.US,D,20070703,000000,4.5,4.5425,4.4875,4.5275,315100,0
+PAMT.US,D,20070705,000000,4.5025,4.535,4.485,4.525,249408,0
+PAMT.US,D,20070706,000000,4.5325,4.5475,4.4825,4.5375,200684,0
+PAMT.US,D,20070709,000000,4.5325,4.6375,4.53,4.6375,195916,0
+PAMT.US,D,20070710,000000,4.5875,4.61,4.52,4.53,199500,0
+PAMT.US,D,20070711,000000,4.515,4.5475,4.515,4.53,250184,0
+PAMT.US,D,20070712,000000,4.5125,4.625,4.5125,4.625,494900,0
+PAMT.US,D,20070713,000000,4.58,4.64,4.5725,4.635,37896,0
+PAMT.US,D,20070716,000000,4.5975,4.6125,4.5225,4.58,356324,0
+PAMT.US,D,20070717,000000,4.5875,4.635,4.565,4.61,122420,0
+PAMT.US,D,20070718,000000,4.5775,4.6475,4.535,4.595,245076,0
+PAMT.US,D,20070719,000000,4.625,4.71,4.595,4.6275,140104,0
+PAMT.US,D,20070720,000000,4.6225,4.67,4.58,4.6225,135160,0
+PAMT.US,D,20070723,000000,4.6225,4.685,4.5875,4.6625,700208,0
+PAMT.US,D,20070724,000000,4.635,4.72,4.595,4.6325,496680,0
+PAMT.US,D,20070725,000000,4.615,4.66,4.57,4.6275,618872,0
+PAMT.US,D,20070726,000000,4.625,4.695,4.525,4.6175,680316,0
+PAMT.US,D,20070727,000000,4.66,4.8175,4.62,4.645,433140,0
+PAMT.US,D,20070730,000000,4.6275,4.715,4.545,4.625,362988,0
+PAMT.US,D,20070731,000000,4.685,4.705,4.625,4.645,228112,0
+PAMT.US,D,20070801,000000,4.5925,4.6175,4.5175,4.5925,179884,0
+PAMT.US,D,20070802,000000,4.535,4.6625,4.51,4.535,158732,0
+PAMT.US,D,20070803,000000,4.525,4.585,4.425,4.47,208848,0
+PAMT.US,D,20070806,000000,4.4475,4.565,4.395,4.5425,187340,0
+PAMT.US,D,20070807,000000,4.4875,4.625,4.4775,4.5825,200256,0
+PAMT.US,D,20070808,000000,4.55,4.815,4.3775,4.7725,657040,0
+PAMT.US,D,20070809,000000,4.7725,4.795,4.6225,4.725,401580,0
+PAMT.US,D,20070810,000000,4.6825,4.8175,4.6275,4.6375,329864,0
+PAMT.US,D,20070813,000000,4.615,4.8275,4.5225,4.6175,417524,0
+PAMT.US,D,20070814,000000,4.6525,4.75,4.525,4.5875,211892,0
+PAMT.US,D,20070815,000000,4.52,4.655,4.5125,4.5225,110188,0
+PAMT.US,D,20070816,000000,4.54,4.5825,4.475,4.58,141244,0
+PAMT.US,D,20070817,000000,4.6225,4.7625,4.505,4.615,200452,0
+PAMT.US,D,20070820,000000,4.67,4.6825,4.51,4.565,97232,0
+PAMT.US,D,20070821,000000,4.605,4.615,4.4975,4.5675,66388,0
+PAMT.US,D,20070822,000000,4.58,4.6775,4.5375,4.585,92704,0
+PAMT.US,D,20070823,000000,4.5975,4.61,4.44,4.445,83164,0
+PAMT.US,D,20070824,000000,4.4125,4.575,4.4125,4.5325,101824,0
+PAMT.US,D,20070827,000000,4.5575,4.715,4.525,4.625,183000,0
+PAMT.US,D,20070828,000000,4.61,4.65,4.3575,4.365,135632,0
+PAMT.US,D,20070829,000000,4.36,4.525,4.36,4.48,94724,0
+PAMT.US,D,20070830,000000,4.4225,4.585,4.3775,4.3775,190732,0
+PAMT.US,D,20070831,000000,4.5875,4.785,4.4625,4.6775,312036,0
+PAMT.US,D,20070904,000000,4.65,4.7475,4.62,4.6325,65244,0
+PAMT.US,D,20070905,000000,4.5875,4.62,4.46,4.5225,67600,0
+PAMT.US,D,20070906,000000,4.525,4.5325,4.42,4.5,55424,0
+PAMT.US,D,20070907,000000,4.4175,4.515,4.4175,4.505,132896,0
+PAMT.US,D,20070910,000000,4.5125,4.5525,4.4425,4.455,90888,0
+PAMT.US,D,20070911,000000,4.61,4.61,4.48,4.495,95280,0
+PAMT.US,D,20070912,000000,4.6275,4.6275,4.485,4.4875,54596,0
+PAMT.US,D,20070913,000000,4.495,4.565,4.4925,4.5375,47772,0
+PAMT.US,D,20070914,000000,4.5075,4.5925,4.485,4.5925,63884,0
+PAMT.US,D,20070917,000000,4.5625,4.5625,4.45,4.45,79420,0
+PAMT.US,D,20070918,000000,4.435,4.625,4.425,4.6225,76684,0
+PAMT.US,D,20070919,000000,4.625,4.655,4.595,4.625,81996,0
+PAMT.US,D,20070920,000000,4.4,4.6275,4.4,4.5925,60384,0
+PAMT.US,D,20070921,000000,4.595,4.6075,4.45,4.495,52376,0
+PAMT.US,D,20070924,000000,4.455,4.5175,4.4325,4.4975,44996,0
+PAMT.US,D,20070925,000000,4.465,4.495,4.4275,4.495,61368,0
+PAMT.US,D,20070926,000000,4.4975,4.53,4.415,4.45,63196,0
+PAMT.US,D,20070927,000000,4.4425,4.48,4.405,4.475,70996,0
+PAMT.US,D,20070928,000000,4.4775,4.5225,4.43,4.5,64268,0
+PAMT.US,D,20071001,000000,4.47,4.5075,4.45,4.4925,36568,0
+PAMT.US,D,20071002,000000,4.485,4.5,4.4075,4.4875,170284,0
+PAMT.US,D,20071003,000000,4.505,4.505,4.4,4.46,145920,0
+PAMT.US,D,20071004,000000,4.475,4.5,4.445,4.4975,73836,0
+PAMT.US,D,20071005,000000,4.5175,4.5225,4.45,4.4825,139484,0
+PAMT.US,D,20071008,000000,4.465,4.5125,4.465,4.4975,87896,0
+PAMT.US,D,20071009,000000,4.4775,4.525,4.4775,4.49,115856,0
+PAMT.US,D,20071010,000000,4.5175,4.57,4.475,4.545,60480,0
+PAMT.US,D,20071011,000000,4.52,4.5625,4.4975,4.5625,54312,0
+PAMT.US,D,20071012,000000,4.555,4.5675,4.5125,4.555,26164,0
+PAMT.US,D,20071015,000000,4.56,4.605,4.545,4.5725,70460,0
+PAMT.US,D,20071016,000000,4.5625,4.575,4.5025,4.5425,68788,0
+PAMT.US,D,20071017,000000,4.5875,4.5875,4.5475,4.5575,46780,0
+PAMT.US,D,20071018,000000,4.525,4.525,4.4525,4.465,44400,0
+PAMT.US,D,20071019,000000,4.4175,4.46,4.3925,4.4025,58920,0
+PAMT.US,D,20071022,000000,4.3975,4.4075,4.245,4.3825,47872,0
+PAMT.US,D,20071023,000000,4.335,4.5,4.335,4.4775,31092,0
+PAMT.US,D,20071024,000000,4.47,4.6725,4.4675,4.56,66740,0
+PAMT.US,D,20071025,000000,4.5625,4.5625,4.3775,4.395,83764,0
+PAMT.US,D,20071026,000000,4.375,4.4325,4.1825,4.4,84004,0
+PAMT.US,D,20071029,000000,4.1775,4.22,4.0675,4.155,393948,0
+PAMT.US,D,20071030,000000,4.1275,4.135,4.04,4.055,154956,0
+PAMT.US,D,20071031,000000,4.0725,4.2075,4,4.165,58320,0
+PAMT.US,D,20071101,000000,4.105,4.2875,3.87,3.9025,153224,0
+PAMT.US,D,20071102,000000,3.9075,3.9975,3.9075,3.9625,387928,0
+PAMT.US,D,20071105,000000,3.91,3.995,3.9025,3.985,740676,0
+PAMT.US,D,20071106,000000,3.9775,4.0025,3.93,3.93,60132,0
+PAMT.US,D,20071107,000000,3.9125,3.915,3.785,3.8075,138000,0
+PAMT.US,D,20071108,000000,3.8125,4.0425,3.61,3.6625,115804,0
+PAMT.US,D,20071109,000000,3.6175,3.9025,3.6175,3.7125,701496,0
+PAMT.US,D,20071112,000000,3.705,3.805,3.6375,3.67,578148,0
+PAMT.US,D,20071113,000000,3.6825,4.0225,3.5825,3.72,304368,0
+PAMT.US,D,20071114,000000,3.7325,3.7575,3.7125,3.735,130120,0
+PAMT.US,D,20071115,000000,3.7175,3.72,3.6125,3.6775,153228,0
+PAMT.US,D,20071116,000000,3.68,3.8675,3.5625,3.6925,104492,0
+PAMT.US,D,20071119,000000,3.66,3.6625,3.5525,3.6375,52340,0
+PAMT.US,D,20071120,000000,3.63,3.63,3.5425,3.5425,174440,0
+PAMT.US,D,20071121,000000,3.55,3.55,3.45,3.5125,284056,0
+PAMT.US,D,20071123,000000,3.52,3.6875,3.4625,3.6175,28120,0
+PAMT.US,D,20071126,000000,3.6125,3.69,3.4525,3.625,107216,0
+PAMT.US,D,20071127,000000,3.6275,3.81,3.4525,3.73,175152,0
+PAMT.US,D,20071128,000000,3.6875,3.8675,3.5975,3.5975,215152,0
+PAMT.US,D,20071129,000000,3.58,3.8525,3.535,3.7975,154628,0
+PAMT.US,D,20071130,000000,3.8225,3.915,3.735,3.75,128728,0
+PAMT.US,D,20071203,000000,3.705,3.8875,3.705,3.725,266400,0
+PAMT.US,D,20071204,000000,3.8225,3.8225,3.7275,3.75,180296,0
+PAMT.US,D,20071205,000000,3.75,3.8525,3.735,3.8375,571612,0
+PAMT.US,D,20071206,000000,3.865,3.9625,3.845,3.8875,211400,0
+PAMT.US,D,20071207,000000,3.885,3.9575,3.735,3.9275,112660,0
+PAMT.US,D,20071210,000000,3.9175,4.09,3.9175,4.0525,91596,0
+PAMT.US,D,20071211,000000,4.0825,4.1225,3.9625,4.075,49960,0
+PAMT.US,D,20071212,000000,4.135,4.135,3.8525,3.99,186416,0
+PAMT.US,D,20071213,000000,3.9525,4.0875,3.905,4.065,36776,0
+PAMT.US,D,20071214,000000,4.0425,4.2425,3.9825,4.1025,420692,0
+PAMT.US,D,20071217,000000,4.075,4.2,3.875,3.875,56152,0
+PAMT.US,D,20071218,000000,3.9175,4.06,3.86,3.87,822524,0
+PAMT.US,D,20071219,000000,3.875,4.02,3.7625,3.86,57000,0
+PAMT.US,D,20071220,000000,3.9125,3.9725,3.75,3.925,92420,0
+PAMT.US,D,20071221,000000,3.9475,4,3.82,3.975,91852,0
+PAMT.US,D,20071224,000000,3.985,4.0075,3.9575,3.9575,23700,0
+PAMT.US,D,20071226,000000,3.9875,4.005,3.8125,3.9475,43316,0
+PAMT.US,D,20071227,000000,3.9275,4,3.8875,3.975,43904,0
+PAMT.US,D,20071228,000000,3.97,3.97,3.835,3.9525,31408,0
+PAMT.US,D,20071231,000000,3.93,4.0125,3.835,3.885,60224,0
+PAMT.US,D,20080102,000000,3.8475,3.9975,3.7075,3.755,141952,0
+PAMT.US,D,20080103,000000,3.7425,3.7525,3.61,3.6225,86400,0
+PAMT.US,D,20080104,000000,3.585,3.6225,3.4875,3.4975,64644,0
+PAMT.US,D,20080107,000000,3.4575,3.935,3.4575,3.775,227608,0
+PAMT.US,D,20080108,000000,3.7725,3.9725,3.7475,3.795,71012,0
+PAMT.US,D,20080109,000000,3.975,3.975,3.8175,3.9075,31200,0
+PAMT.US,D,20080110,000000,3.98,3.9825,3.7625,3.895,43320,0
+PAMT.US,D,20080111,000000,3.9325,3.99,3.63,3.7025,47656,0
+PAMT.US,D,20080114,000000,3.8375,3.925,3.72,3.8275,34400,0
+PAMT.US,D,20080115,000000,3.9175,3.9175,3.69,3.895,41596,0
+PAMT.US,D,20080116,000000,3.8725,4.19,3.8125,4.1375,187056,0
+PAMT.US,D,20080117,000000,4.13,4.1675,3.955,4,40000,0
+PAMT.US,D,20080118,000000,4.0025,4.2125,3.8475,3.9575,49100,0
+PAMT.US,D,20080122,000000,3.855,3.9225,3.69,3.87,43200,0
+PAMT.US,D,20080123,000000,3.86,3.9375,3.7625,3.91,36648,0
+PAMT.US,D,20080124,000000,3.8975,3.945,3.815,3.815,48908,0
+PAMT.US,D,20080125,000000,3.86,3.9425,3.7525,3.7925,67128,0
+PAMT.US,D,20080128,000000,3.6175,3.8925,3.6175,3.885,201552,0
+PAMT.US,D,20080129,000000,3.7825,3.9775,3.765,3.8075,52932,0
+PAMT.US,D,20080130,000000,3.8575,3.9025,3.8075,3.8775,8000,0
+PAMT.US,D,20080131,000000,3.79,3.955,3.79,3.88,243332,0
+PAMT.US,D,20080201,000000,3.9125,4.1025,3.9125,4.08,42612,0
+PAMT.US,D,20080204,000000,3.9325,3.9675,3.8775,3.9375,51088,0
+PAMT.US,D,20080205,000000,3.9825,4.0575,3.935,4,14000,0
+PAMT.US,D,20080206,000000,3.945,4.075,3.7525,3.8575,57588,0
+PAMT.US,D,20080207,000000,3.9,3.9,3.73,3.84,51540,0
+PAMT.US,D,20080208,000000,3.7875,3.8375,3.7525,3.7525,43744,0
+PAMT.US,D,20080211,000000,3.77,3.77,3.4775,3.705,106132,0
+PAMT.US,D,20080212,000000,3.605,3.6825,3.5125,3.66,49216,0
+PAMT.US,D,20080213,000000,3.6725,3.6975,3.6225,3.655,57032,0
+PAMT.US,D,20080214,000000,3.6875,3.74,3.6225,3.6875,41600,0
+PAMT.US,D,20080215,000000,3.68,3.705,3.525,3.67,94924,0
+PAMT.US,D,20080219,000000,3.64,3.75,3.6025,3.685,62540,0
+PAMT.US,D,20080220,000000,3.6725,3.7625,3.6325,3.7125,40424,0
+PAMT.US,D,20080221,000000,3.7625,3.84,3.7375,3.7875,58436,0
+PAMT.US,D,20080222,000000,3.7725,3.84,3.6025,3.63,233960,0
+PAMT.US,D,20080225,000000,3.7025,3.7575,3.64,3.7575,21600,0
+PAMT.US,D,20080226,000000,3.7125,3.8475,3.6875,3.8475,33280,0
+PAMT.US,D,20080227,000000,3.815,3.835,3.79,3.79,106004,0
+PAMT.US,D,20080228,000000,3.955,3.975,3.75,3.8325,78356,0
+PAMT.US,D,20080229,000000,3.8625,3.8625,3.625,3.625,177204,0
+PAMT.US,D,20080303,000000,3.6325,3.6675,3.5475,3.5675,97052,0
+PAMT.US,D,20080304,000000,3.5575,3.6625,3.5425,3.61,125064,0
+PAMT.US,D,20080305,000000,3.755,3.8825,3.625,3.625,95340,0
+PAMT.US,D,20080306,000000,3.5975,3.7825,3.5975,3.675,65556,0
+PAMT.US,D,20080307,000000,3.71,3.7725,3.6775,3.68,17200,0
+PAMT.US,D,20080310,000000,3.7,3.7,3.455,3.5025,193032,0
+PAMT.US,D,20080311,000000,3.6275,3.695,3.615,3.685,111028,0
+PAMT.US,D,20080312,000000,3.6725,3.75,3.6525,3.7125,40580,0
+PAMT.US,D,20080313,000000,3.675,3.675,3.5025,3.5575,46040,0
+PAMT.US,D,20080314,000000,3.6025,3.6425,3.595,3.595,6872,0
+PAMT.US,D,20080317,000000,3.565,3.6175,3.565,3.605,6400,0
+PAMT.US,D,20080318,000000,3.62,3.675,3.54,3.55,64432,0
+PAMT.US,D,20080319,000000,3.5525,3.6975,3.54,3.6975,34812,0
+PAMT.US,D,20080320,000000,3.7025,3.9175,3.7025,3.9,35600,0
+PAMT.US,D,20080324,000000,3.5475,3.7675,3.5475,3.7,156848,0
+PAMT.US,D,20080325,000000,3.7125,3.925,3.6825,3.9075,28664,0
+PAMT.US,D,20080326,000000,3.85,4.0225,3.825,3.995,49200,0
+PAMT.US,D,20080327,000000,3.955,3.9625,3.85,3.94,18732,0
+PAMT.US,D,20080328,000000,3.94,3.95,3.905,3.9375,11808,0
+PAMT.US,D,20080331,000000,3.8775,3.9825,3.7075,3.9225,19024,0
+PAMT.US,D,20080401,000000,3.995,4.1225,3.965,4.115,28468,0
+PAMT.US,D,20080402,000000,3.9975,4.1075,3.985,4.1075,7844,0
+PAMT.US,D,20080403,000000,4.025,4.025,3.7125,3.75,52436,0
+PAMT.US,D,20080404,000000,3.905,3.905,3.75,3.8275,14400,0
+PAMT.US,D,20080407,000000,3.7875,3.9925,3.7875,3.9825,27132,0
+PAMT.US,D,20080408,000000,3.84,3.895,3.8125,3.895,9600,0
+PAMT.US,D,20080409,000000,3.74,3.88,3.72,3.72,53720,0
+PAMT.US,D,20080410,000000,3.705,3.7275,3.645,3.7175,12400,0
+PAMT.US,D,20080411,000000,3.7375,3.7675,3.6875,3.6875,60800,0
+PAMT.US,D,20080414,000000,3.7725,3.7925,3.7275,3.755,12260,0
+PAMT.US,D,20080415,000000,3.6575,3.9225,3.6025,3.8125,32348,0
+PAMT.US,D,20080416,000000,3.8875,3.8875,3.6025,3.7575,29820,0
+PAMT.US,D,20080417,000000,3.795,3.9,3.7625,3.865,40488,0
+PAMT.US,D,20080418,000000,3.7875,3.9475,3.71,3.94,56484,0
+PAMT.US,D,20080421,000000,3.98,3.98,3.7425,3.8425,18888,0
+PAMT.US,D,20080422,000000,3.76,3.875,3.76,3.87,40704,0
+PAMT.US,D,20080423,000000,3.81,3.885,3.7775,3.785,22912,0
+PAMT.US,D,20080424,000000,3.7275,3.7825,3.6525,3.7075,8200,0
+PAMT.US,D,20080425,000000,3.6775,3.76,3.6775,3.7225,24888,0
+PAMT.US,D,20080428,000000,3.77,3.785,3.73,3.75,20608,0
+PAMT.US,D,20080429,000000,3.745,3.755,3.715,3.7225,4000,0
+PAMT.US,D,20080430,000000,3.59,3.685,3.5625,3.5625,25704,0
+PAMT.US,D,20080501,000000,3.59,3.6825,3.55,3.6375,135692,0
+PAMT.US,D,20080502,000000,3.7,3.7,3.64,3.65,5600,0
+PAMT.US,D,20080505,000000,3.5975,3.7525,3.5975,3.69,59620,0
+PAMT.US,D,20080506,000000,3.715,3.8,3.6425,3.8,23340,0
+PAMT.US,D,20080507,000000,3.745,3.7675,3.705,3.725,20392,0
+PAMT.US,D,20080508,000000,3.68,3.7575,3.6275,3.7575,40404,0
+PAMT.US,D,20080509,000000,3.6925,3.6975,3.59,3.63,13800,0
+PAMT.US,D,20080512,000000,3.6025,3.79,3.5775,3.7375,16668,0
+PAMT.US,D,20080513,000000,3.8175,3.8175,3.695,3.7625,29748,0
+PAMT.US,D,20080514,000000,3.7475,3.8825,3.6775,3.75,90052,0
+PAMT.US,D,20080515,000000,3.86,4.225,3.8075,3.9375,122164,0
+PAMT.US,D,20080516,000000,3.9175,4.085,3.88,4.04,33952,0
+PAMT.US,D,20080519,000000,4.0775,4.0775,3.83,3.85,88572,0
+PAMT.US,D,20080520,000000,3.79,3.97,3.735,3.7925,53560,0
+PAMT.US,D,20080521,000000,3.86,3.95,3.725,3.725,40800,0
+PAMT.US,D,20080522,000000,3.6825,3.9825,3.6825,3.73,70804,0
+PAMT.US,D,20080523,000000,3.795,3.795,3.6175,3.7025,10800,0
+PAMT.US,D,20080527,000000,3.68,3.75,3.67,3.7425,7600,0
+PAMT.US,D,20080528,000000,3.7775,3.905,3.7175,3.85,96880,0
+PAMT.US,D,20080529,000000,3.73,3.96,3.6675,3.75,77896,0
+PAMT.US,D,20080530,000000,3.7875,3.7975,3.665,3.665,135208,0
+PAMT.US,D,20080602,000000,3.7,3.7,3.5025,3.63,105316,0
+PAMT.US,D,20080603,000000,3.6625,3.6625,3.53,3.61,25348,0
+PAMT.US,D,20080604,000000,3.5125,3.635,3.4175,3.4675,87748,0
+PAMT.US,D,20080605,000000,3.4375,3.53,3.4075,3.515,63620,0
+PAMT.US,D,20080606,000000,3.5025,3.5475,3.025,3.135,172296,0
+PAMT.US,D,20080609,000000,3.1425,3.1425,2.775,2.9375,149880,0
+PAMT.US,D,20080610,000000,2.82,2.9325,2.75,2.75,192496,0
+PAMT.US,D,20080611,000000,2.78,2.83,2.665,2.6875,104404,0
+PAMT.US,D,20080612,000000,2.68,2.795,2.66,2.715,59788,0
+PAMT.US,D,20080613,000000,2.7725,2.775,2.5625,2.72,75860,0
+PAMT.US,D,20080616,000000,2.68,2.68,2.5075,2.515,190700,0
+PAMT.US,D,20080617,000000,2.57,2.62,2.525,2.5625,137800,0
+PAMT.US,D,20080618,000000,2.71,2.925,2.6225,2.8175,159464,0
+PAMT.US,D,20080619,000000,2.785,2.875,2.785,2.875,136340,0
+PAMT.US,D,20080620,000000,2.875,2.99,2.8075,2.905,32620,0
+PAMT.US,D,20080623,000000,2.875,2.875,2.595,2.625,46000,0
+PAMT.US,D,20080624,000000,2.6325,2.705,2.6275,2.685,17744,0
+PAMT.US,D,20080625,000000,2.67,2.8825,2.625,2.6325,136276,0
+PAMT.US,D,20080626,000000,2.645,2.675,2.545,2.5475,14304,0
+PAMT.US,D,20080627,000000,2.5375,2.5425,2.33,2.3675,91856,0
+PAMT.US,D,20080630,000000,2.375,2.6625,2.305,2.6625,158132,0
+PAMT.US,D,20080701,000000,2.5975,2.705,2.5075,2.6475,26272,0
+PAMT.US,D,20080702,000000,2.68,2.69,2.505,2.51,43020,0
+PAMT.US,D,20080703,000000,2.56,2.63,2.455,2.63,22784,0
+PAMT.US,D,20080707,000000,2.6375,2.655,2.585,2.625,27424,0
+PAMT.US,D,20080708,000000,2.625,2.64,2.5525,2.64,17080,0
+PAMT.US,D,20080709,000000,2.62,2.705,2.6125,2.705,15844,0
+PAMT.US,D,20080710,000000,2.7525,2.865,2.7525,2.7925,63604,0
+PAMT.US,D,20080711,000000,2.725,2.86,2.725,2.8125,45200,0
+PAMT.US,D,20080714,000000,2.865,2.875,2.825,2.875,14108,0
+PAMT.US,D,20080715,000000,2.855,2.865,2.7525,2.8475,19484,0
+PAMT.US,D,20080716,000000,2.8175,3.0775,2.8175,3.025,53448,0
+PAMT.US,D,20080717,000000,3.0775,3.085,2.9075,3,53636,0
+PAMT.US,D,20080718,000000,2.9875,3.0425,2.9175,3.0275,13200,0
+PAMT.US,D,20080721,000000,2.9675,3.0125,2.9675,3,8800,0
+PAMT.US,D,20080722,000000,2.915,3,2.89,3,56140,0
+PAMT.US,D,20080723,000000,2.965,3.085,2.965,3.085,8400,0
+PAMT.US,D,20080724,000000,3,3.0275,2.9825,3.015,4960,0
+PAMT.US,D,20080725,000000,2.9725,3.0625,2.96,3.0625,33912,0
+PAMT.US,D,20080728,000000,3.0175,3.125,3.0175,3.0825,12748,0
+PAMT.US,D,20080729,000000,3.05,3.115,3.0275,3.095,5200,0
+PAMT.US,D,20080730,000000,3.06,3.2375,3.06,3.235,46756,0
+PAMT.US,D,20080731,000000,3.2425,3.335,3.24,3.335,18888,0
+PAMT.US,D,20080801,000000,3.2775,3.4225,3.2725,3.42,20016,0
+PAMT.US,D,20080804,000000,3.3125,3.3275,3.3025,3.3275,3236,0
+PAMT.US,D,20080805,000000,3.285,3.335,3.285,3.3225,12400,0
+PAMT.US,D,20080806,000000,3.3475,3.375,3.2825,3.3575,8000,0
+PAMT.US,D,20080807,000000,3.2825,3.3575,3.26,3.3525,29464,0
+PAMT.US,D,20080808,000000,3.355,3.5,3.29,3.4875,58564,0
+PAMT.US,D,20080811,000000,3.4775,3.6425,3.4775,3.625,41892,0
+PAMT.US,D,20080812,000000,3.555,3.625,3.5425,3.5425,41332,0
+PAMT.US,D,20080813,000000,3.565,3.59,3.4525,3.5025,47440,0
+PAMT.US,D,20080814,000000,3.435,3.545,3.4225,3.53,66784,0
+PAMT.US,D,20080815,000000,3.575,3.8025,3.575,3.7075,71804,0
+PAMT.US,D,20080818,000000,3.7775,3.85,3.75,3.8025,21200,0
+PAMT.US,D,20080819,000000,3.89,3.925,3.8525,3.8825,4400,0
+PAMT.US,D,20080820,000000,3.85,3.8775,3.815,3.8775,4860,0
+PAMT.US,D,20080821,000000,3.7725,3.9125,3.7675,3.7675,19200,0
+PAMT.US,D,20080822,000000,3.7525,3.8,3.6275,3.67,71944,0
+PAMT.US,D,20080825,000000,3.7,3.735,3.7,3.7075,2400,0
+PAMT.US,D,20080826,000000,3.7425,3.785,3.7425,3.785,3008,0
+PAMT.US,D,20080827,000000,3.64,3.8625,3.64,3.6725,1912,0
+PAMT.US,D,20080828,000000,3.6525,3.8725,3.6525,3.74,18228,0
+PAMT.US,D,20080829,000000,3.6525,3.6825,3.6525,3.6825,2224,0
+PAMT.US,D,20080902,000000,3.75,3.75,3.7175,3.7175,7632,0
+PAMT.US,D,20080903,000000,3.83,3.89,3.75,3.89,9744,0
+PAMT.US,D,20080904,000000,3.9,3.9,3.68,3.7225,28620,0
+PAMT.US,D,20080905,000000,3.6225,3.8975,3.6225,3.8525,16000,0
+PAMT.US,D,20080908,000000,3.815,3.955,3.63,3.8775,38000,0
+PAMT.US,D,20080909,000000,3.865,3.8975,3.6875,3.7525,52980,0
+PAMT.US,D,20080910,000000,3.7325,3.7625,3.61,3.65,13600,0
+PAMT.US,D,20080911,000000,3.555,3.7375,3.54,3.54,19948,0
+PAMT.US,D,20080912,000000,3.47,3.5275,3.4625,3.4825,20008,0
+PAMT.US,D,20080915,000000,3.33,3.54,3.2125,3.2175,23744,0
+PAMT.US,D,20080916,000000,3.1675,3.2525,3.1675,3.21,11140,0
+PAMT.US,D,20080917,000000,3.2225,3.2225,3.0175,3.0775,79064,0
+PAMT.US,D,20080918,000000,3.165,3.2725,2.9175,2.9275,46080,0
+PAMT.US,D,20080919,000000,3.0775,3.1925,3.0375,3.125,24440,0
+PAMT.US,D,20080922,000000,3.025,3.0275,3.0075,3.01,4800,0
+PAMT.US,D,20080923,000000,2.9575,3,2.9575,3,904,0
+PAMT.US,D,20080924,000000,2.9425,2.9675,2.935,2.94,50748,0
+PAMT.US,D,20080925,000000,2.9225,2.9225,2.755,2.825,48776,0
+PAMT.US,D,20080926,000000,2.7525,2.765,2.75,2.765,17532,0
+PAMT.US,D,20080929,000000,2.7725,3.1075,2.75,2.7525,32272,0
+PAMT.US,D,20080930,000000,2.895,2.895,2.7125,2.7225,32756,0
+PAMT.US,D,20081001,000000,2.7125,2.74,2.6525,2.6725,15956,0
+PAMT.US,D,20081002,000000,2.5725,2.5725,2.5,2.5175,4800,0
+PAMT.US,D,20081003,000000,2.5075,2.5775,2.5075,2.5525,8400,0
+PAMT.US,D,20081006,000000,2.5525,2.5525,2.44,2.475,18288,0
+PAMT.US,D,20081007,000000,2.475,2.5625,2.475,2.545,11200,0
+PAMT.US,D,20081008,000000,2.4775,2.555,2.4775,2.52,73244,0
+PAMT.US,D,20081009,000000,2.5175,2.5175,2.43,2.505,53200,0
+PAMT.US,D,20081010,000000,2.5025,2.5025,2.22,2.2525,51588,0
+PAMT.US,D,20081013,000000,2.2875,2.4575,2.2875,2.4575,50080,0
+PAMT.US,D,20081014,000000,2.5675,2.77,2.51,2.5175,76800,0
+PAMT.US,D,20081015,000000,2.5275,2.54,2.4975,2.5,91020,0
+PAMT.US,D,20081016,000000,2.5075,2.5125,2.4625,2.4925,58860,0
+PAMT.US,D,20081017,000000,2.445,2.505,2.445,2.495,150076,0
+PAMT.US,D,20081020,000000,2.47,2.5,2.4625,2.5,55760,0
+PAMT.US,D,20081021,000000,2.5025,2.5025,2.4675,2.4825,58456,0
+PAMT.US,D,20081022,000000,2.49,2.49,2.4475,2.45,50860,0
+PAMT.US,D,20081023,000000,2.44,2.44,2.1875,2.19,31836,0
+PAMT.US,D,20081024,000000,2.28,2.28,2.1875,2.25,23200,0
+PAMT.US,D,20081027,000000,2.2775,2.2775,2.1275,2.16,14236,0
+PAMT.US,D,20081028,000000,2.2125,2.2125,2.165,2.1875,2704,0
+PAMT.US,D,20081029,000000,2.285,2.3,2.1525,2.1525,5492,0
+PAMT.US,D,20081030,000000,2.1325,2.2175,2,2.0875,496224,0
+PAMT.US,D,20081031,000000,2.0675,2.17,2.025,2.17,19644,0
+PAMT.US,D,20081103,000000,2.1975,2.1975,2.0975,2.1325,6536,0
+PAMT.US,D,20081104,000000,2.175,2.4175,2.1525,2.34,88724,0
+PAMT.US,D,20081105,000000,2.2675,2.3525,2.2625,2.3525,18608,0
+PAMT.US,D,20081106,000000,2.365,2.4275,2.36,2.4275,19752,0
+PAMT.US,D,20081107,000000,2.475,2.475,2.4225,2.4225,5028,0
+PAMT.US,D,20081110,000000,2.4725,2.5,2.4275,2.4275,6400,0
+PAMT.US,D,20081111,000000,2.435,2.435,2.4325,2.4325,17996,0
+PAMT.US,D,20081112,000000,2.375,2.5,2.325,2.5,6492,0
+PAMT.US,D,20081113,000000,2.3275,2.4225,2.1375,2.3875,50784,0
+PAMT.US,D,20081114,000000,2.3675,2.3875,1.71,1.78,384868,0
+PAMT.US,D,20081117,000000,1.725,1.81,1.5375,1.595,49544,0
+PAMT.US,D,20081118,000000,1.5875,1.6225,1.375,1.425,123824,0
+PAMT.US,D,20081119,000000,1.455,1.455,1.2525,1.2525,58720,0
+PAMT.US,D,20081120,000000,1.2525,1.255,0.915,0.9625,225804,0
+PAMT.US,D,20081121,000000,1.1525,1.1525,0.865,0.8725,688424,0
+PAMT.US,D,20081124,000000,0.895,1.045,0.89,0.9575,279800,0
+PAMT.US,D,20081125,000000,1.0275,1.0875,0.7875,0.875,689272,0
+PAMT.US,D,20081126,000000,0.8825,1.5125,0.8825,1.295,153796,0
+PAMT.US,D,20081128,000000,1.3275,1.42,1.1875,1.25,17556,0
+PAMT.US,D,20081201,000000,1.2075,1.2075,1.1025,1.125,45704,0
+PAMT.US,D,20081202,000000,1.31,1.3275,1.1025,1.2375,74632,0
+PAMT.US,D,20081203,000000,1.3875,1.46,1.2475,1.4375,70304,0
+PAMT.US,D,20081204,000000,1.3825,1.6275,1.38,1.6275,537312,0
+PAMT.US,D,20081205,000000,1.75,1.86,1.6675,1.86,152636,0
+PAMT.US,D,20081208,000000,1.84,1.9975,1.4375,1.555,57064,0
+PAMT.US,D,20081209,000000,1.3675,1.59,1.3675,1.3775,6100,0
+PAMT.US,D,20081210,000000,1.4675,1.865,1.4375,1.5975,14860,0
+PAMT.US,D,20081211,000000,1.6,1.6725,1.575,1.575,4896,0
+PAMT.US,D,20081212,000000,1.5625,1.67,1.4375,1.4375,46008,0
+PAMT.US,D,20081215,000000,1.67,1.67,1.6625,1.6625,4000,0
+PAMT.US,D,20081216,000000,1.44,1.64,1.415,1.5825,14516,0
+PAMT.US,D,20081217,000000,1.5625,1.825,1.4675,1.825,181556,0
+PAMT.US,D,20081218,000000,1.7875,1.7875,1.4425,1.4425,126568,0
+PAMT.US,D,20081219,000000,1.495,1.5475,1.3975,1.3975,10280,0
+PAMT.US,D,20081222,000000,1.3,1.5925,1.3,1.555,6220,0
+PAMT.US,D,20081223,000000,1.4975,1.7475,1.495,1.7025,31228,0
+PAMT.US,D,20081224,000000,1.65,1.7925,1.65,1.7075,4800,0
+PAMT.US,D,20081226,000000,1.785,1.8725,1.55,1.7225,14400,0
+PAMT.US,D,20081230,000000,1.76,1.76,1.6425,1.6875,28604,0
+PAMT.US,D,20081231,000000,1.7475,1.75,1.6875,1.75,40428,0
+PAMT.US,D,20090102,000000,1.6975,1.75,1.6075,1.725,33948,0
+PAMT.US,D,20090105,000000,1.655,1.7425,1.655,1.6675,19964,0
+PAMT.US,D,20090106,000000,1.6675,1.75,1.6625,1.745,45600,0
+PAMT.US,D,20090107,000000,1.75,1.9725,1.6625,1.6925,93732,0
+PAMT.US,D,20090108,000000,1.6775,1.7775,1.585,1.7325,39600,0
+PAMT.US,D,20090109,000000,1.6075,1.7625,1.6075,1.71,15388,0
+PAMT.US,D,20090112,000000,1.5725,1.59,1.39,1.535,51896,0
+PAMT.US,D,20090113,000000,1.51,1.5525,1.4025,1.465,72436,0
+PAMT.US,D,20090114,000000,1.51,1.58,1.3775,1.4775,108408,0
+PAMT.US,D,20090115,000000,1.5,1.535,1.3575,1.4725,50804,0
+PAMT.US,D,20090116,000000,1.4975,1.505,1.425,1.45,19796,0
+PAMT.US,D,20090120,000000,1.4575,1.475,1.4575,1.475,5196,0
+PAMT.US,D,20090121,000000,1.49,1.515,1.3375,1.405,22408,0
+PAMT.US,D,20090122,000000,1.4525,1.5375,1.35,1.35,19432,0
+PAMT.US,D,20090123,000000,1.365,1.365,1.3,1.3,12400,0
+PAMT.US,D,20090126,000000,1.47,1.5025,1.3475,1.365,14000,0
+PAMT.US,D,20090127,000000,1.33,1.5125,1.19,1.275,12400,0
+PAMT.US,D,20090128,000000,1.315,1.315,1.3075,1.3075,800,0
+PAMT.US,D,20090129,000000,1.2925,1.3575,1.2825,1.3575,8000,0
+PAMT.US,D,20090130,000000,1.42,1.42,1.1525,1.185,251884,0
+PAMT.US,D,20090202,000000,1.255,1.3,1.205,1.3,33600,0
+PAMT.US,D,20090203,000000,1.25,1.275,1.215,1.215,7292,0
+PAMT.US,D,20090204,000000,1.215,1.215,1.2125,1.2125,2800,0
+PAMT.US,D,20090205,000000,1.25,1.25,1.0975,1.125,69200,0
+PAMT.US,D,20090206,000000,1.1775,1.24,1.16,1.24,68884,0
+PAMT.US,D,20090209,000000,1.2925,1.2925,1.125,1.1875,31656,0
+PAMT.US,D,20090210,000000,1.18,1.1875,1.1575,1.1675,10400,0
+PAMT.US,D,20090211,000000,1.13,1.215,1.1025,1.1025,34784,0
+PAMT.US,D,20090212,000000,1.1,1.15,1.055,1.1075,60092,0
+PAMT.US,D,20090213,000000,1.1075,1.15,1,1.03,58332,0
+PAMT.US,D,20090217,000000,1.1025,1.1025,0.985,1.0375,90464,0
+PAMT.US,D,20090218,000000,1.0375,1.0375,0.98,1,34344,0
+PAMT.US,D,20090219,000000,0.9875,0.99,0.95,0.9525,80224,0
+PAMT.US,D,20090220,000000,0.9775,1.11,0.83,1.0125,104056,0
+PAMT.US,D,20090223,000000,1.04,1.04,0.9125,0.9425,90056,0
+PAMT.US,D,20090224,000000,0.9425,1.0025,0.9425,0.9475,23580,0
+PAMT.US,D,20090225,000000,1.0225,1.0775,0.945,1.005,231600,0
+PAMT.US,D,20090226,000000,1.015,1.0475,0.8925,0.915,325352,0
+PAMT.US,D,20090227,000000,0.935,0.99,0.88,0.9875,89976,0
+PAMT.US,D,20090302,000000,0.935,1.0375,0.88,0.9025,117048,0
+PAMT.US,D,20090303,000000,0.995,1.1425,0.7875,0.875,41656,0
+PAMT.US,D,20090304,000000,0.8475,0.9425,0.7925,0.7925,27096,0
+PAMT.US,D,20090305,000000,0.8225,0.8225,0.75,0.75,34384,0
+PAMT.US,D,20090306,000000,0.82,0.82,0.69,0.7425,157616,0
+PAMT.US,D,20090309,000000,0.8,0.8,0.6775,0.7225,62996,0
+PAMT.US,D,20090310,000000,0.8025,0.8875,0.755,0.7575,14800,0
+PAMT.US,D,20090311,000000,0.785,0.91,0.7625,0.91,107072,0
+PAMT.US,D,20090312,000000,0.935,1,0.935,0.9975,44300,0
+PAMT.US,D,20090313,000000,1.0175,1.0575,1.0125,1.0225,14320,0
+PAMT.US,D,20090316,000000,1.085,1.3575,1.085,1.3075,48932,0
+PAMT.US,D,20090317,000000,1.34,1.485,1.245,1.415,219772,0
+PAMT.US,D,20090318,000000,1.4125,1.51,1.325,1.4375,267848,0
+PAMT.US,D,20090319,000000,1.41,1.4875,1.41,1.4525,53632,0
+PAMT.US,D,20090320,000000,1.4375,1.565,1.4375,1.5,311144,0
+PAMT.US,D,20090323,000000,1.515,1.515,1.4125,1.475,66172,0
+PAMT.US,D,20090324,000000,1.4775,1.505,1.46,1.46,51696,0
+PAMT.US,D,20090325,000000,1.3875,1.515,1.16,1.375,131696,0
+PAMT.US,D,20090326,000000,1.3325,1.3325,1.22,1.3075,42016,0
+PAMT.US,D,20090327,000000,1.225,1.3,1.2075,1.2375,12820,0
+PAMT.US,D,20090330,000000,1.225,1.4575,1.225,1.325,30280,0
+PAMT.US,D,20090331,000000,1.3925,1.5125,1.315,1.3725,24400,0
+PAMT.US,D,20090401,000000,1.3925,1.44,1.3375,1.44,8356,0
+PAMT.US,D,20090402,000000,1.34,1.4225,1.3,1.41,48044,0
+PAMT.US,D,20090403,000000,1.41,1.465,1.3625,1.3975,17196,0
+PAMT.US,D,20090406,000000,1.3975,1.3975,1.3475,1.3875,29516,0
+PAMT.US,D,20090407,000000,1.4375,1.465,1.34,1.38,10400,0
+PAMT.US,D,20090408,000000,1.3475,1.3475,1.3375,1.34,5600,0
+PAMT.US,D,20090409,000000,1.4375,1.4375,1.3375,1.3375,17216,0
+PAMT.US,D,20090413,000000,1.34,1.34,1.29,1.29,6012,0
+PAMT.US,D,20090414,000000,1.325,1.3875,1.3075,1.3075,7644,0
+PAMT.US,D,20090415,000000,1.31,1.31,1.2525,1.2625,5600,0
+PAMT.US,D,20090416,000000,1.255,1.305,1.2525,1.2525,16672,0
+PAMT.US,D,20090417,000000,1.255,1.2675,1.2525,1.2525,18088,0
+PAMT.US,D,20090420,000000,1.2525,1.2975,1.2525,1.2525,19372,0
+PAMT.US,D,20090421,000000,1.255,1.2575,1.2525,1.2525,11128,0
+PAMT.US,D,20090422,000000,1.2575,1.2825,1.255,1.27,13096,0
+PAMT.US,D,20090423,000000,1.2875,1.325,1.25,1.26,89140,0
+PAMT.US,D,20090424,000000,1.2625,1.2725,1.2525,1.2725,29708,0
+PAMT.US,D,20090427,000000,1.3,1.34,1.2525,1.2525,26540,0
+PAMT.US,D,20090428,000000,1.2925,1.2975,1.2525,1.2525,15200,0
+PAMT.US,D,20090429,000000,1.2775,1.415,1.2725,1.345,123608,0
+PAMT.US,D,20090430,000000,1.33,1.35,1.2975,1.33,14000,0
+PAMT.US,D,20090501,000000,1.3375,1.3375,1.3275,1.3275,2556,0
+PAMT.US,D,20090504,000000,1.3025,1.37,1.3,1.3525,3388,0
+PAMT.US,D,20090505,000000,1.34,1.34,1.3275,1.3275,2368,0
+PAMT.US,D,20090506,000000,1.345,1.4325,1.285,1.3225,140156,0
+PAMT.US,D,20090507,000000,1.33,1.39,1.2625,1.2825,98776,0
+PAMT.US,D,20090508,000000,1.3375,1.3625,1.33,1.3625,56080,0
+PAMT.US,D,20090511,000000,1.3375,1.375,1.3375,1.375,3600,0
+PAMT.US,D,20090512,000000,1.335,1.3375,1.2875,1.3375,8588,0
+PAMT.US,D,20090513,000000,1.3325,1.3325,1.2525,1.2525,6000,0
+PAMT.US,D,20090514,000000,1.2625,1.3,1.2625,1.2625,14796,0
+PAMT.US,D,20090515,000000,1.2875,1.3025,1.2525,1.2525,175008,0
+PAMT.US,D,20090518,000000,1.255,1.4125,1.255,1.255,60220,0
+PAMT.US,D,20090519,000000,1.2925,1.295,1.2625,1.2625,10872,0
+PAMT.US,D,20090520,000000,1.3025,1.3375,1.2525,1.2525,34904,0
+PAMT.US,D,20090521,000000,1.255,1.2975,1.25,1.2975,71344,0
+PAMT.US,D,20090522,000000,1.2875,1.345,1.2875,1.2875,7344,0
+PAMT.US,D,20090526,000000,1.2875,1.3075,1.2525,1.2525,11164,0
+PAMT.US,D,20090527,000000,1.3,1.3,1.2625,1.3,107200,0
+PAMT.US,D,20090528,000000,1.32,1.32,1.28,1.28,24208,0
+PAMT.US,D,20090529,000000,1.255,1.285,1.2525,1.27,21516,0
+PAMT.US,D,20090601,000000,1.2525,1.365,1.2525,1.3125,520188,0
+PAMT.US,D,20090602,000000,1.33,1.4,1.33,1.4,6800,0
+PAMT.US,D,20090603,000000,1.395,1.395,1.3075,1.3075,29600,0
+PAMT.US,D,20090604,000000,1.3375,1.3775,1.325,1.3775,2208,0
+PAMT.US,D,20090605,000000,1.3425,1.3425,1.29,1.29,12720,0
+PAMT.US,D,20090608,000000,1.305,1.3375,1.2525,1.2875,21896,0
+PAMT.US,D,20090609,000000,1.3275,1.3275,1.255,1.29,1781928,0
+PAMT.US,D,20090610,000000,1.335,1.355,1.3125,1.3375,8400,0
+PAMT.US,D,20090611,000000,1.3675,1.3675,1.305,1.305,1776,0
+PAMT.US,D,20090612,000000,1.315,1.315,1.275,1.275,7200,0
+PAMT.US,D,20090615,000000,1.2625,1.2875,1.2525,1.265,24540,0
+PAMT.US,D,20090616,000000,1.3025,1.3675,1.265,1.265,16860,0
+PAMT.US,D,20090617,000000,1.3,1.3,1.2875,1.2875,1200,0
+PAMT.US,D,20090618,000000,1.2575,1.3375,1.2525,1.2525,33572,0
+PAMT.US,D,20090619,000000,1.28,1.3675,1.28,1.3675,13948,0
+PAMT.US,D,20090623,000000,1.31,1.3675,1.3075,1.3375,9600,0
+PAMT.US,D,20090624,000000,1.33,1.3675,1.3,1.3075,453912,0
+PAMT.US,D,20090625,000000,1.27,1.3275,1.27,1.3275,2800,0
+PAMT.US,D,20090626,000000,1.365,1.365,1.2825,1.2825,1200,0
+PAMT.US,D,20090630,000000,1.33,1.3675,1.2725,1.3675,490352,0
+PAMT.US,D,20090701,000000,1.3675,1.5625,1.3675,1.5,17036,0
+PAMT.US,D,20090702,000000,1.4625,1.5,1.4625,1.4875,5200,0
+PAMT.US,D,20090706,000000,1.455,1.525,1.455,1.5,40852,0
+PAMT.US,D,20090707,000000,1.5475,1.6025,1.5125,1.6025,19624,0
+PAMT.US,D,20090708,000000,1.625,1.75,1.5775,1.5775,55000,0
+PAMT.US,D,20090709,000000,1.565,1.6125,1.565,1.6125,3912,0
+PAMT.US,D,20090710,000000,1.525,1.525,1.525,1.525,800,0
+PAMT.US,D,20090713,000000,1.525,1.5625,1.5,1.5625,66188,0
+PAMT.US,D,20090714,000000,1.5075,1.645,1.3925,1.5625,27516,0
+PAMT.US,D,20090715,000000,1.5625,1.6025,1.56,1.6,10800,0
+PAMT.US,D,20090716,000000,1.68,1.84,1.575,1.72,64116,0
+PAMT.US,D,20090717,000000,1.7425,1.7425,1.6475,1.675,7512,0
+PAMT.US,D,20090720,000000,1.695,1.75,1.695,1.75,3200,0
+PAMT.US,D,20090721,000000,1.75,1.75,1.7,1.75,24668,0
+PAMT.US,D,20090722,000000,1.7725,1.7725,1.7275,1.75,31308,0
+PAMT.US,D,20090723,000000,1.765,1.765,1.765,1.765,2000,0
+PAMT.US,D,20090724,000000,1.5475,1.8675,1.5425,1.7775,263532,0
+PAMT.US,D,20090727,000000,1.6825,1.835,1.6825,1.835,15224,0
+PAMT.US,D,20090728,000000,1.8325,1.8375,1.8325,1.8375,2000,0
+PAMT.US,D,20090729,000000,1.8375,1.8375,1.8375,1.8375,0,0
+PAMT.US,D,20090730,000000,1.8075,1.8075,1.6875,1.6975,6000,0
+PAMT.US,D,20090731,000000,1.5775,1.73,1.5775,1.73,41304,0
+PAMT.US,D,20090803,000000,1.655,1.795,1.6375,1.7875,51460,0
+PAMT.US,D,20090804,000000,1.7125,1.855,1.7125,1.845,11800,0
+PAMT.US,D,20090805,000000,1.7975,1.8175,1.7975,1.7975,5200,0
+PAMT.US,D,20090806,000000,1.7675,1.855,1.7675,1.855,8800,0
+PAMT.US,D,20090807,000000,1.7875,1.8125,1.765,1.765,67896,0
+PAMT.US,D,20090810,000000,1.765,1.9325,1.765,1.87,54504,0
+PAMT.US,D,20090811,000000,1.9075,1.9225,1.7925,1.9,18000,0
+PAMT.US,D,20090812,000000,1.9275,1.96,1.79,1.835,22776,0
+PAMT.US,D,20090813,000000,1.7475,1.925,1.6875,1.86,21600,0
+PAMT.US,D,20090814,000000,1.8025,1.91,1.8,1.91,6400,0
+PAMT.US,D,20090817,000000,1.9225,1.9225,1.845,1.875,11600,0
+PAMT.US,D,20090818,000000,1.8775,1.9625,1.8775,1.9625,9556,0
+PAMT.US,D,20090819,000000,1.8775,1.88,1.875,1.8775,39572,0
+PAMT.US,D,20090820,000000,1.875,1.925,1.875,1.925,28964,0
+PAMT.US,D,20090821,000000,1.8775,1.925,1.8775,1.9,8800,0
+PAMT.US,D,20090824,000000,1.925,1.925,1.885,1.905,4400,0
+PAMT.US,D,20090825,000000,1.9125,1.9125,1.91,1.9125,8240,0
+PAMT.US,D,20090826,000000,1.9075,1.9075,1.8475,1.905,18600,0
+PAMT.US,D,20090827,000000,1.925,2.1475,1.8975,2.0575,55828,0
+PAMT.US,D,20090828,000000,2.1225,2.195,2.03,2.1525,43548,0
+PAMT.US,D,20090831,000000,2.025,2.19,1.995,2.1575,28268,0
+PAMT.US,D,20090901,000000,2.015,2.1625,2.0075,2.0775,11600,0
+PAMT.US,D,20090902,000000,1.975,2.0475,1.9075,1.9125,151220,0
+PAMT.US,D,20090903,000000,2.025,2.025,1.9475,1.9475,15200,0
+PAMT.US,D,20090904,000000,2.0375,2.095,1.8925,1.98,43120,0
+PAMT.US,D,20090908,000000,2.105,2.105,1.925,1.9275,28360,0
+PAMT.US,D,20090909,000000,1.9225,1.9975,1.9025,1.975,51008,0
+PAMT.US,D,20090910,000000,1.975,2.005,1.8725,1.955,12000,0
+PAMT.US,D,20090911,000000,2.0625,2.08,1.9275,2,20800,0
+PAMT.US,D,20090914,000000,2.035,2.185,1.99,2.1225,46960,0
+PAMT.US,D,20090915,000000,2.17,2.1725,1.9875,2.1,33984,0
+PAMT.US,D,20090916,000000,2.0325,2.1675,2.0325,2.11,14800,0
+PAMT.US,D,20090917,000000,2.1625,2.205,2.0375,2.145,6896,0
+PAMT.US,D,20090918,000000,2.0575,2.1475,1.995,2.06,77376,0
+PAMT.US,D,20090921,000000,2.0275,2.1325,2.0075,2.0075,11368,0
+PAMT.US,D,20090922,000000,2.03,2.05,1.8675,1.8675,24000,0
+PAMT.US,D,20090923,000000,1.8775,2.005,1.8775,1.925,16192,0
+PAMT.US,D,20090924,000000,1.97,2.0925,1.93,2.0025,35440,0
+PAMT.US,D,20090925,000000,2.0875,2.2175,2.025,2.0725,27932,0
+PAMT.US,D,20090928,000000,2.0325,2.0425,2.005,2.035,5200,0
+PAMT.US,D,20090929,000000,2.03,2.1625,2.03,2.075,13200,0
+PAMT.US,D,20090930,000000,2.0375,2.05,1.9825,2.015,9600,0
+PAMT.US,D,20091001,000000,2.06,2.06,1.94,1.95,14784,0
+PAMT.US,D,20091002,000000,1.95,1.97,1.9275,1.9625,12800,0
+PAMT.US,D,20091005,000000,1.93,2.0375,1.915,2.0375,12780,0
+PAMT.US,D,20091006,000000,2.0025,2.0025,2.0025,2.0025,18000,0
+PAMT.US,D,20091007,000000,1.99,2.0225,1.99,2.0075,5072,0
+PAMT.US,D,20091008,000000,1.965,2.0175,1.965,1.9775,5648,0
+PAMT.US,D,20091009,000000,1.9675,1.9875,1.9675,1.9875,12268,0
+PAMT.US,D,20091012,000000,1.9225,1.9375,1.9225,1.9375,8912,0
+PAMT.US,D,20091013,000000,1.925,2.1125,1.905,2,51452,0
+PAMT.US,D,20091014,000000,1.985,2.0575,1.985,2.015,3600,0
+PAMT.US,D,20091015,000000,2.1125,2.15,1.95,1.98,26488,0
+PAMT.US,D,20091016,000000,1.9675,2,1.9375,2,26980,0
+PAMT.US,D,20091019,000000,2.125,2.175,1.91,1.9125,63316,0
+PAMT.US,D,20091020,000000,1.9575,2.1,1.9,2.06,50520,0
+PAMT.US,D,20091021,000000,2.0225,2.15,1.9825,2.0575,67704,0
+PAMT.US,D,20091022,000000,2.1175,2.1225,2.0125,2.0225,8884,0
+PAMT.US,D,20091023,000000,2.0675,2.075,1.975,2.02,10272,0
+PAMT.US,D,20091026,000000,1.9425,1.96,1.93,1.945,28988,0
+PAMT.US,D,20091027,000000,1.99,2.1125,1.8775,1.94,34008,0
+PAMT.US,D,20091028,000000,1.935,1.9475,1.8825,1.945,7180,0
+PAMT.US,D,20091029,000000,1.88,1.97,1.88,1.97,31340,0
+PAMT.US,D,20091030,000000,2.015,2.0225,1.94,1.94,16576,0
+PAMT.US,D,20091102,000000,2.0325,2.0575,1.97,2.0575,1704,0
+PAMT.US,D,20091103,000000,1.9775,2.07,1.94,1.9975,28008,0
+PAMT.US,D,20091104,000000,1.9575,2.045,1.955,2.015,14384,0
+PAMT.US,D,20091105,000000,1.955,2.065,1.955,2.025,10092,0
+PAMT.US,D,20091106,000000,1.945,2.005,1.945,1.9925,7920,0
+PAMT.US,D,20091109,000000,2.055,2.055,1.905,1.9425,15304,0
+PAMT.US,D,20091110,000000,1.95,2.13,1.95,2.03,31200,0
+PAMT.US,D,20091111,000000,2.0125,2.13,1.9675,2.0725,34800,0
+PAMT.US,D,20091112,000000,2.08,2.1475,2.0675,2.125,40800,0
+PAMT.US,D,20091113,000000,2.125,2.3475,2.125,2.215,36212,0
+PAMT.US,D,20091116,000000,2.215,2.2175,2.215,2.2175,1200,0
+PAMT.US,D,20091117,000000,2.275,2.6475,2.275,2.635,53452,0
+PAMT.US,D,20091118,000000,2.4875,2.64,2.4275,2.64,34400,0
+PAMT.US,D,20091119,000000,2.63,2.7325,2.5775,2.635,11772,0
+PAMT.US,D,20091120,000000,2.635,2.675,2.575,2.625,4448,0
+PAMT.US,D,20091123,000000,2.64,2.64,2.5225,2.56,13632,0
+PAMT.US,D,20091124,000000,2.62,2.62,2.5125,2.5625,18616,0
+PAMT.US,D,20091125,000000,2.3825,2.6075,2.3825,2.515,11872,0
+PAMT.US,D,20091127,000000,2.7325,2.7325,2.5625,2.5625,11136,0
+PAMT.US,D,20091130,000000,2.645,2.645,2.535,2.5775,86128,0
+PAMT.US,D,20091201,000000,2.6225,2.6375,2.4675,2.4675,61148,0
+PAMT.US,D,20091202,000000,2.58,2.58,2.3975,2.51,52636,0
+PAMT.US,D,20091203,000000,2.4575,2.47,2.425,2.4475,13988,0
+PAMT.US,D,20091204,000000,2.405,2.505,2.3975,2.405,19316,0
+PAMT.US,D,20091207,000000,2.25,2.355,2.215,2.2675,54800,0
+PAMT.US,D,20091208,000000,2.2775,2.2775,2.0925,2.155,32348,0
+PAMT.US,D,20091209,000000,2.0875,2.1625,2.07,2.1125,77260,0
+PAMT.US,D,20091210,000000,2.15,2.385,2.095,2.2925,84732,0
+PAMT.US,D,20091211,000000,2.34,2.48,2.23,2.2625,84720,0
+PAMT.US,D,20091214,000000,2.1675,2.32,2.1675,2.26,62336,0
+PAMT.US,D,20091215,000000,2.4125,2.425,2.3,2.35,204004,0
+PAMT.US,D,20091216,000000,2.355,2.4,2.35,2.3675,73988,0
+PAMT.US,D,20091217,000000,2.41,2.41,2.2625,2.365,154364,0
+PAMT.US,D,20091218,000000,2.395,2.395,2.295,2.365,35604,0
+PAMT.US,D,20091221,000000,2.365,2.4725,2.2625,2.41,58760,0
+PAMT.US,D,20091222,000000,2.425,2.46,2.335,2.4075,31344,0
+PAMT.US,D,20091223,000000,2.345,2.4975,2.345,2.4975,29980,0
+PAMT.US,D,20091224,000000,2.5325,2.535,2.3775,2.4375,28624,0
+PAMT.US,D,20091228,000000,2.4325,2.5775,2.4325,2.505,59036,0
+PAMT.US,D,20091229,000000,2.555,2.555,2.4425,2.5,23180,0
+PAMT.US,D,20091230,000000,2.555,2.5725,2.4825,2.4825,7648,0
+PAMT.US,D,20091231,000000,2.4825,2.5825,2.4525,2.5825,67336,0
+PAMT.US,D,20100104,000000,2.6975,2.745,2.62,2.635,191192,0
+PAMT.US,D,20100105,000000,2.67,2.7125,2.5875,2.5875,46784,0
+PAMT.US,D,20100106,000000,2.65,2.6825,2.5075,2.5725,95812,0
+PAMT.US,D,20100107,000000,2.5775,2.6175,2.565,2.5775,85064,0
+PAMT.US,D,20100108,000000,2.6375,2.645,2.5775,2.59,59748,0
+PAMT.US,D,20100111,000000,2.56,2.645,2.56,2.625,29312,0
+PAMT.US,D,20100112,000000,2.5825,2.6,2.555,2.5975,4996,0
+PAMT.US,D,20100113,000000,2.6275,2.755,2.6275,2.755,33280,0
+PAMT.US,D,20100114,000000,2.795,2.805,2.7525,2.7825,18404,0
+PAMT.US,D,20100115,000000,2.7625,2.825,2.7425,2.7975,17196,0
+PAMT.US,D,20100119,000000,2.775,2.795,2.5075,2.625,61916,0
+PAMT.US,D,20100120,000000,2.645,2.7025,2.6275,2.69,20404,0
+PAMT.US,D,20100121,000000,2.6975,2.6975,2.5875,2.6025,8824,0
+PAMT.US,D,20100122,000000,2.5275,2.74,2.5275,2.5875,39888,0
+PAMT.US,D,20100125,000000,2.565,2.58,2.5,2.525,25984,0
+PAMT.US,D,20100126,000000,2.475,2.545,2.4725,2.525,36468,0
+PAMT.US,D,20100127,000000,2.495,2.6,2.495,2.5275,23340,0
+PAMT.US,D,20100128,000000,2.565,2.605,2.525,2.5625,8048,0
+PAMT.US,D,20100129,000000,2.5775,2.5975,2.5025,2.535,55592,0
+PAMT.US,D,20100201,000000,2.535,2.5475,2.5,2.5325,50320,0
+PAMT.US,D,20100202,000000,2.575,2.605,2.51,2.5625,42800,0
+PAMT.US,D,20100203,000000,2.5025,2.55,2.5025,2.54,45200,0
+PAMT.US,D,20100204,000000,2.5025,2.5025,2.4875,2.5,8552,0
+PAMT.US,D,20100205,000000,2.46,2.51,2.37,2.4925,65108,0
+PAMT.US,D,20100208,000000,2.3675,2.5,2.3675,2.4425,97768,0
+PAMT.US,D,20100209,000000,2.4425,2.525,2.4425,2.47,41200,0
+PAMT.US,D,20100210,000000,2.47,2.47,2.355,2.4225,23740,0
+PAMT.US,D,20100211,000000,2.4225,2.4975,2.3125,2.4825,23976,0
+PAMT.US,D,20100212,000000,2.505,2.5275,2.42,2.5,145544,0
+PAMT.US,D,20100216,000000,2.4375,2.5,2.38,2.45,48900,0
+PAMT.US,D,20100217,000000,2.435,2.555,2.3575,2.475,36340,0
+PAMT.US,D,20100218,000000,2.57,2.5875,2.53,2.5875,80140,0
+PAMT.US,D,20100219,000000,2.5675,2.8325,2.5675,2.8325,20964,0
+PAMT.US,D,20100222,000000,2.8375,2.9575,2.7875,2.915,113092,0
+PAMT.US,D,20100223,000000,2.9625,3.0775,2.9625,3.0775,34444,0
+PAMT.US,D,20100224,000000,3.0825,3.4675,3.0825,3.3175,245792,0
+PAMT.US,D,20100225,000000,3.345,3.6225,3.27,3.4175,220876,0
+PAMT.US,D,20100226,000000,3.5625,3.785,3.56,3.745,153628,0
+PAMT.US,D,20100301,000000,3.67,3.7225,3.425,3.5875,289544,0
+PAMT.US,D,20100302,000000,3.7225,3.725,3.4325,3.4325,178656,0
+PAMT.US,D,20100303,000000,3.4875,3.5925,3.43,3.4975,45688,0
+PAMT.US,D,20100304,000000,3.5475,3.62,3.4525,3.545,41184,0
+PAMT.US,D,20100305,000000,3.6775,3.725,3.5825,3.5825,37964,0
+PAMT.US,D,20100308,000000,3.46,3.635,3.4575,3.63,25300,0
+PAMT.US,D,20100309,000000,3.5925,3.7125,3.5625,3.6675,121296,0
+PAMT.US,D,20100310,000000,3.6975,3.81,3.6825,3.79,69776,0
+PAMT.US,D,20100311,000000,3.81,3.85,3.6175,3.7775,235048,0
+PAMT.US,D,20100312,000000,3.72,3.79,3.635,3.7625,47024,0
+PAMT.US,D,20100315,000000,3.8425,3.8425,3.5375,3.7325,26812,0
+PAMT.US,D,20100316,000000,3.635,3.76,3.635,3.69,34616,0
+PAMT.US,D,20100317,000000,3.57,3.725,3.57,3.605,20052,0
+PAMT.US,D,20100318,000000,3.67,3.81,3.5975,3.6825,25220,0
+PAMT.US,D,20100319,000000,3.6,3.6675,3.25,3.27,156028,0
+PAMT.US,D,20100322,000000,3.25,3.4475,3.24,3.3925,81904,0
+PAMT.US,D,20100323,000000,3.4975,3.5,3.4175,3.5,12752,0
+PAMT.US,D,20100324,000000,3.4725,3.4975,3.4625,3.4875,20876,0
+PAMT.US,D,20100325,000000,3.4375,3.4525,3.4,3.4025,16548,0
+PAMT.US,D,20100326,000000,3.2625,3.42,3.255,3.3425,20820,0
+PAMT.US,D,20100329,000000,3.37,3.4875,3.31,3.4325,20288,0
+PAMT.US,D,20100330,000000,3.4275,3.4275,3.325,3.38,26376,0
+PAMT.US,D,20100331,000000,3.3825,3.4775,3.37,3.45,42244,0
+PAMT.US,D,20100401,000000,3.33,3.48,3.25,3.4675,10008,0
+PAMT.US,D,20100405,000000,3.4175,3.49,3.26,3.3275,70304,0
+PAMT.US,D,20100406,000000,3.3125,3.4675,3.2975,3.4025,24800,0
+PAMT.US,D,20100407,000000,3.4225,3.43,3.25,3.3475,77940,0
+PAMT.US,D,20100408,000000,3.3525,3.4625,3.34,3.46,16000,0
+PAMT.US,D,20100409,000000,3.4525,3.4825,3.395,3.4825,21308,0
+PAMT.US,D,20100412,000000,3.3625,3.4775,3.3625,3.4625,5600,0
+PAMT.US,D,20100413,000000,3.415,3.4875,3.415,3.4575,12216,0
+PAMT.US,D,20100414,000000,3.46,3.4925,3.4375,3.485,15600,0
+PAMT.US,D,20100415,000000,3.49,3.685,3.4125,3.635,93076,0
+PAMT.US,D,20100416,000000,3.6275,3.8325,3.6275,3.6775,39160,0
+PAMT.US,D,20100419,000000,3.6425,3.7125,3.6275,3.655,27164,0
+PAMT.US,D,20100420,000000,3.5575,3.7025,3.5375,3.6275,44184,0
+PAMT.US,D,20100421,000000,3.675,3.6875,3.605,3.66,51448,0
+PAMT.US,D,20100422,000000,3.65,3.7725,3.65,3.7275,49992,0
+PAMT.US,D,20100423,000000,3.73,3.8275,3.7075,3.79,27808,0
+PAMT.US,D,20100426,000000,3.81,3.85,3.705,3.7325,27028,0
+PAMT.US,D,20100427,000000,3.635,3.7175,3.525,3.655,34464,0
+PAMT.US,D,20100428,000000,3.6575,3.925,3.655,3.8125,131276,0
+PAMT.US,D,20100429,000000,3.8,4.1825,3.7625,4.0875,99292,0
+PAMT.US,D,20100430,000000,4.0925,4.0925,3.96,3.96,139048,0
+PAMT.US,D,20100503,000000,3.97,4.06,3.97,3.9775,40260,0
+PAMT.US,D,20100504,000000,3.9925,4.0425,3.9375,4,31792,0
+PAMT.US,D,20100505,000000,4.0125,4.0375,4,4.0375,20448,0
+PAMT.US,D,20100506,000000,4.025,4.055,3.865,4.0375,45324,0
+PAMT.US,D,20100507,000000,4.0325,4.0375,3.9625,3.9625,33952,0
+PAMT.US,D,20100510,000000,4.0375,4.06,3.925,3.925,74736,0
+PAMT.US,D,20100511,000000,3.925,4.035,3.925,3.995,38648,0
+PAMT.US,D,20100512,000000,4.035,4.5225,4.035,4.355,310484,0
+PAMT.US,D,20100513,000000,4.4775,4.65,4.3575,4.4575,130536,0
+PAMT.US,D,20100514,000000,4.2675,4.4125,4.2525,4.305,61148,0
+PAMT.US,D,20100517,000000,4.2575,4.335,4.195,4.2925,111632,0
+PAMT.US,D,20100518,000000,4.3275,4.4175,4.2775,4.3125,59228,0
+PAMT.US,D,20100519,000000,4.2475,4.29,4.18,4.2175,32264,0
+PAMT.US,D,20100520,000000,4.1575,4.1925,3.6475,3.8425,125468,0
+PAMT.US,D,20100521,000000,3.7025,3.7675,3.49,3.605,124020,0
+PAMT.US,D,20100524,000000,3.5525,3.69,3.53,3.675,69440,0
+PAMT.US,D,20100525,000000,3.5475,3.64,3.505,3.565,25132,0
+PAMT.US,D,20100526,000000,3.6425,3.7075,3.6225,3.7075,12000,0
+PAMT.US,D,20100527,000000,3.83,3.83,3.7075,3.75,47392,0
+PAMT.US,D,20100528,000000,3.75,3.795,3.7075,3.7625,23276,0
+PAMT.US,D,20100601,000000,3.705,3.7775,3.5725,3.5975,56504,0
+PAMT.US,D,20100602,000000,3.4625,3.63,3.4625,3.625,41424,0
+PAMT.US,D,20100603,000000,3.5725,3.655,3.47,3.56,46904,0
+PAMT.US,D,20100604,000000,3.6525,3.6525,3.5575,3.6325,10200,0
+PAMT.US,D,20100607,000000,3.765,3.7975,3.5475,3.6525,54776,0
+PAMT.US,D,20100608,000000,3.7275,3.7425,3.5275,3.63,179712,0
+PAMT.US,D,20100609,000000,3.63,3.63,3.495,3.5525,138612,0
+PAMT.US,D,20100610,000000,3.5625,3.8025,3.5625,3.7825,37848,0
+PAMT.US,D,20100611,000000,3.8,3.94,3.7325,3.855,39812,0
+PAMT.US,D,20100614,000000,3.8925,3.9625,3.825,3.9625,29256,0
+PAMT.US,D,20100615,000000,3.9625,4.0675,3.9525,3.9925,41108,0
+PAMT.US,D,20100616,000000,4.0525,4.0625,3.97,4.01,41352,0
+PAMT.US,D,20100617,000000,4.0925,4.0925,3.96,3.9975,47904,0
+PAMT.US,D,20100618,000000,3.905,4.0525,3.905,3.955,81340,0
+PAMT.US,D,20100621,000000,4.0475,4.0475,3.905,3.96,19220,0
+PAMT.US,D,20100622,000000,3.9,3.9825,3.9,3.915,36932,0
+PAMT.US,D,20100623,000000,3.8975,4.0025,3.8275,3.8975,80480,0
+PAMT.US,D,20100624,000000,3.91,4.105,3.91,4.04,110304,0
+PAMT.US,D,20100625,000000,4.0075,4.1525,3.885,3.975,2234052,0
+PAMT.US,D,20100628,000000,3.9975,4.03,3.8575,3.9275,66012,0
+PAMT.US,D,20100629,000000,3.915,4.0075,3.845,3.8875,147724,0
+PAMT.US,D,20100630,000000,3.9,3.9475,3.7575,3.7575,41328,0
+PAMT.US,D,20100701,000000,3.81,3.865,3.565,3.605,103820,0
+PAMT.US,D,20100702,000000,3.635,3.6875,3.56,3.56,68660,0
+PAMT.US,D,20100706,000000,3.6125,3.6675,3.5225,3.565,41596,0
+PAMT.US,D,20100707,000000,3.565,3.71,3.565,3.695,63784,0
+PAMT.US,D,20100708,000000,3.7025,3.845,3.7025,3.79,51608,0
+PAMT.US,D,20100709,000000,3.78,3.785,3.7475,3.77,17760,0
+PAMT.US,D,20100712,000000,3.7575,3.8325,3.73,3.73,22016,0
+PAMT.US,D,20100713,000000,3.7625,4.08,3.7625,4.08,95160,0
+PAMT.US,D,20100714,000000,4.0725,4.0875,4.045,4.0575,25596,0
+PAMT.US,D,20100715,000000,4.05,4.0725,3.805,3.8375,32708,0
+PAMT.US,D,20100716,000000,3.8025,3.875,3.585,3.59,69036,0
+PAMT.US,D,20100719,000000,3.565,3.645,3.5125,3.5575,34124,0
+PAMT.US,D,20100720,000000,3.5375,3.565,3.475,3.56,36896,0
+PAMT.US,D,20100721,000000,3.5925,3.64,3.4925,3.4975,21896,0
+PAMT.US,D,20100722,000000,3.5325,3.5325,3.4125,3.4375,82536,0
+PAMT.US,D,20100723,000000,3.4225,3.72,3.4225,3.69,28684,0
+PAMT.US,D,20100726,000000,3.7125,3.7375,3.5875,3.7375,55668,0
+PAMT.US,D,20100727,000000,3.7925,3.84,3.7,3.7125,68376,0
+PAMT.US,D,20100728,000000,3.75,3.78,3.7125,3.7375,95444,0
+PAMT.US,D,20100729,000000,3.735,3.74,3.6475,3.6475,65500,0
+PAMT.US,D,20100730,000000,3.64,3.6975,3.5725,3.655,67160,0
+PAMT.US,D,20100802,000000,3.6875,3.7475,3.595,3.74,81244,0
+PAMT.US,D,20100803,000000,3.715,3.725,3.66,3.6675,97808,0
+PAMT.US,D,20100804,000000,3.67,3.7,3.625,3.6875,15396,0
+PAMT.US,D,20100805,000000,3.66,3.71,3.6325,3.6775,13936,0
+PAMT.US,D,20100806,000000,3.6375,3.7075,3.5025,3.5225,24440,0
+PAMT.US,D,20100809,000000,3.5375,3.555,3.4925,3.505,40148,0
+PAMT.US,D,20100810,000000,3.4825,3.4825,3.2,3.25,148132,0
+PAMT.US,D,20100811,000000,3.1975,3.23,3.0575,3.1225,98864,0
+PAMT.US,D,20100812,000000,3.09,3.0975,3.02,3.025,86776,0
+PAMT.US,D,20100813,000000,3.0525,3.0625,3.0175,3.0375,42908,0
+PAMT.US,D,20100816,000000,3.025,3.03,2.845,2.9125,116644,0
+PAMT.US,D,20100817,000000,2.955,2.9975,2.875,2.8875,91368,0
+PAMT.US,D,20100818,000000,2.8925,2.9475,2.83,2.88,39360,0
+PAMT.US,D,20100819,000000,2.8675,2.8675,2.69,2.855,142304,0
+PAMT.US,D,20100820,000000,2.825,2.8675,2.76,2.8225,173020,0
+PAMT.US,D,20100823,000000,2.8675,2.8975,2.8125,2.83,350004,0
+PAMT.US,D,20100824,000000,2.8125,2.875,2.8125,2.8275,38224,0
+PAMT.US,D,20100825,000000,2.81,2.8825,2.81,2.875,30708,0
+PAMT.US,D,20100826,000000,2.875,2.875,2.8,2.8375,35704,0
+PAMT.US,D,20100827,000000,2.8675,3.0925,2.825,3.0525,57352,0
+PAMT.US,D,20100830,000000,3.0525,3.0525,2.8125,2.83,89208,0
+PAMT.US,D,20100831,000000,2.84,2.84,2.7825,2.8025,27920,0
+PAMT.US,D,20100901,000000,2.8275,2.9825,2.815,2.975,189256,0
+PAMT.US,D,20100902,000000,2.95,3.2475,2.925,3.0575,23044,0
+PAMT.US,D,20100903,000000,3.0875,3.2275,3.0825,3.225,32120,0
+PAMT.US,D,20100907,000000,3.2025,3.2025,3.0975,3.125,20124,0
+PAMT.US,D,20100908,000000,3.1425,3.17,3.09,3.17,20552,0
+PAMT.US,D,20100909,000000,3.21,3.2475,3.1475,3.2175,26732,0
+PAMT.US,D,20100910,000000,3.1775,3.215,3.09,3.1425,22404,0
+PAMT.US,D,20100913,000000,3.1,3.1725,3.0675,3.17,41072,0
+PAMT.US,D,20100914,000000,3.1275,3.1275,3.08,3.1225,42764,0
+PAMT.US,D,20100915,000000,3.0775,3.16,3.045,3.14,45464,0
+PAMT.US,D,20100916,000000,3.125,3.125,3.075,3.0825,10720,0
+PAMT.US,D,20100917,000000,3.1275,3.1375,3.07,3.135,87672,0
+PAMT.US,D,20100920,000000,3.1325,3.335,3.1325,3.3325,29712,0
+PAMT.US,D,20100921,000000,3.3225,3.395,3.135,3.25,42892,0
+PAMT.US,D,20100922,000000,3.2475,3.2525,3.1675,3.175,18680,0
+PAMT.US,D,20100923,000000,3.16,3.1775,3.125,3.14,13044,0
+PAMT.US,D,20100924,000000,3.19,3.215,3.1675,3.215,18404,0
+PAMT.US,D,20100927,000000,3.215,3.27,3.205,3.2075,13528,0
+PAMT.US,D,20100928,000000,3.2475,3.265,3.11,3.11,24852,0
+PAMT.US,D,20100929,000000,3.105,3.175,3.1,3.125,49684,0
+PAMT.US,D,20100930,000000,3.165,3.1975,3.1325,3.145,18320,0
+PAMT.US,D,20101001,000000,3.1875,3.1875,3.08,3.0925,22104,0
+PAMT.US,D,20101004,000000,3.06,3.195,2.8525,2.855,78544,0
+PAMT.US,D,20101005,000000,2.8925,3.045,2.88,3.045,63280,0
+PAMT.US,D,20101006,000000,3.0425,3.0675,3.0125,3.0625,28516,0
+PAMT.US,D,20101007,000000,3.0975,3.0975,2.985,3.025,22136,0
+PAMT.US,D,20101008,000000,3.065,3.0975,2.875,3.085,8636,0
+PAMT.US,D,20101011,000000,3.0625,3.15,3.055,3.12,6000,0
+PAMT.US,D,20101012,000000,3.1225,3.1975,3.0575,3.0775,13104,0
+PAMT.US,D,20101013,000000,3.0775,3.17,3.0775,3.1575,25292,0
+PAMT.US,D,20101014,000000,3.19,3.1925,3.15,3.1925,20784,0
+PAMT.US,D,20101015,000000,3.2375,3.3575,3.1975,3.275,41480,0
+PAMT.US,D,20101018,000000,3.315,3.375,3.2925,3.375,5424,0
+PAMT.US,D,20101019,000000,3.3225,3.39,3.2875,3.31,16652,0
+PAMT.US,D,20101020,000000,3.3375,3.4025,3.205,3.2225,22396,0
+PAMT.US,D,20101021,000000,3.22,3.22,3.115,3.145,13204,0
+PAMT.US,D,20101022,000000,3.1575,3.1575,3.1025,3.1125,9720,0
+PAMT.US,D,20101025,000000,3.1575,3.1575,3.0275,3.09,17492,0
+PAMT.US,D,20101026,000000,2.99,3.115,2.8625,3.1075,61808,0
+PAMT.US,D,20101027,000000,3.1125,3.21,2.93,3.0025,61392,0
+PAMT.US,D,20101028,000000,3.0325,3.0325,2.75,2.765,39804,0
+PAMT.US,D,20101029,000000,2.7625,2.7625,2.725,2.745,45648,0
+PAMT.US,D,20101101,000000,2.71,2.7375,2.69,2.725,52036,0
+PAMT.US,D,20101102,000000,2.7675,2.7675,2.7125,2.7375,31460,0
+PAMT.US,D,20101103,000000,2.7375,2.78,2.7025,2.745,64092,0
+PAMT.US,D,20101104,000000,2.7525,2.8525,2.7525,2.8475,39360,0
+PAMT.US,D,20101105,000000,2.855,2.855,2.785,2.8225,88228,0
+PAMT.US,D,20101108,000000,2.8075,2.84,2.785,2.805,101936,0
+PAMT.US,D,20101109,000000,2.8225,2.86,2.6775,2.725,52100,0
+PAMT.US,D,20101110,000000,2.725,2.7675,2.725,2.7475,16564,0
+PAMT.US,D,20101111,000000,2.7225,2.7375,2.69,2.7275,19212,0
+PAMT.US,D,20101112,000000,2.725,2.7375,2.71,2.7125,35224,0
+PAMT.US,D,20101115,000000,2.7475,2.7475,2.6925,2.7275,44272,0
+PAMT.US,D,20101116,000000,2.725,2.735,2.69,2.73,219220,0
+PAMT.US,D,20101117,000000,2.73,2.745,2.72,2.745,8244,0
+PAMT.US,D,20101118,000000,2.765,2.765,2.7125,2.73,299628,0
+PAMT.US,D,20101119,000000,2.735,2.76,2.7175,2.7475,23420,0
+PAMT.US,D,20101122,000000,2.77,2.8025,2.77,2.7825,725404,0
+PAMT.US,D,20101123,000000,2.775,2.775,2.7375,2.7525,520856,0
+PAMT.US,D,20101124,000000,2.7725,2.955,2.7725,2.9275,50924,0
+PAMT.US,D,20101126,000000,2.92,2.9925,2.92,2.9375,22080,0
+PAMT.US,D,20101129,000000,2.9175,2.9575,2.875,2.9225,37892,0
+PAMT.US,D,20101130,000000,2.8875,2.9,2.705,2.7075,39436,0
+PAMT.US,D,20101201,000000,2.785,2.8225,2.7325,2.7875,57020,0
+PAMT.US,D,20101202,000000,2.79,2.935,2.7625,2.88,38056,0
+PAMT.US,D,20101203,000000,2.855,2.8925,2.7825,2.8125,34140,0
+PAMT.US,D,20101206,000000,2.825,2.825,2.7925,2.815,45864,0
+PAMT.US,D,20101207,000000,2.85,2.85,2.8125,2.84,27384,0
+PAMT.US,D,20101208,000000,2.825,2.8825,2.7925,2.8,57744,0
+PAMT.US,D,20101209,000000,2.845,3.1575,2.8175,3.1,61992,0
+PAMT.US,D,20101210,000000,3.0475,3.145,3,3.075,34380,0
+PAMT.US,D,20101213,000000,3.075,3.075,3.0025,3.035,44420,0
+PAMT.US,D,20101214,000000,3.05,3.05,2.9975,3.0225,40768,0
+PAMT.US,D,20101215,000000,2.9975,3.035,2.9875,2.9975,37204,0
+PAMT.US,D,20101216,000000,2.9975,3.05,2.9625,3.04,117724,0
+PAMT.US,D,20101217,000000,3.0325,3.0425,3.025,3.0325,50776,0
+PAMT.US,D,20101220,000000,3.0075,3.0275,2.885,2.9075,37344,0
+PAMT.US,D,20101221,000000,2.9725,3.0275,2.9125,3.0275,24520,0
+PAMT.US,D,20101222,000000,3.025,3.0325,2.99,3.0125,14076,0
+PAMT.US,D,20101223,000000,3.0225,3.025,2.8775,2.9425,19404,0
+PAMT.US,D,20101227,000000,2.875,2.9425,2.875,2.8875,43460,0
+PAMT.US,D,20101228,000000,2.8525,2.855,2.75,2.8225,39332,0
+PAMT.US,D,20101229,000000,2.6775,2.8225,2.6625,2.8075,33160,0
+PAMT.US,D,20101230,000000,2.8125,2.8275,2.7925,2.8175,12868,0
+PAMT.US,D,20101231,000000,2.805,2.8425,2.7925,2.805,33944,0
+PAMT.US,D,20110103,000000,2.84,2.905,2.82,2.89,22580,0
+PAMT.US,D,20110104,000000,2.8925,2.8925,2.86,2.86,29412,0
+PAMT.US,D,20110105,000000,2.885,2.905,2.87,2.895,9136,0
+PAMT.US,D,20110106,000000,2.8375,2.9425,2.75,2.9125,323436,0
+PAMT.US,D,20110107,000000,2.8875,2.8925,2.8425,2.865,20340,0
+PAMT.US,D,20110110,000000,2.83,2.8525,2.8125,2.8525,17920,0
+PAMT.US,D,20110111,000000,2.87,2.8775,2.8375,2.8525,14952,0
+PAMT.US,D,20110112,000000,2.84,2.88,2.84,2.88,5244,0
+PAMT.US,D,20110113,000000,2.855,2.865,2.84,2.845,6088,0
+PAMT.US,D,20110114,000000,2.855,2.88,2.855,2.8725,24876,0
+PAMT.US,D,20110118,000000,2.9475,2.9475,2.8375,2.8525,13912,0
+PAMT.US,D,20110119,000000,2.8525,2.8525,2.79,2.825,67396,0
+PAMT.US,D,20110120,000000,2.8325,2.87,2.83,2.83,33040,0
+PAMT.US,D,20110121,000000,2.84,2.86,2.835,2.835,14856,0
+PAMT.US,D,20110124,000000,2.835,2.8525,2.825,2.8425,16600,0
+PAMT.US,D,20110125,000000,2.835,2.925,2.825,2.8975,36020,0
+PAMT.US,D,20110126,000000,2.95,3.05,2.9075,3.05,21112,0
+PAMT.US,D,20110127,000000,3.025,3.075,2.99,3.015,15064,0
+PAMT.US,D,20110128,000000,3.02,3.02,2.805,2.805,22192,0
+PAMT.US,D,20110131,000000,2.8325,2.9,2.7575,2.885,38220,0
+PAMT.US,D,20110201,000000,2.915,3,2.8975,2.995,22216,0
+PAMT.US,D,20110202,000000,2.965,2.965,2.9175,2.9375,9960,0
+PAMT.US,D,20110203,000000,2.955,2.955,2.9175,2.9325,10144,0
+PAMT.US,D,20110204,000000,2.8975,2.8975,2.815,2.8525,22704,0
+PAMT.US,D,20110207,000000,2.8475,2.8875,2.8225,2.8875,13652,0
+PAMT.US,D,20110208,000000,2.8675,2.87,2.815,2.8475,15916,0
+PAMT.US,D,20110209,000000,2.82,2.9375,2.82,2.8975,18392,0
+PAMT.US,D,20110210,000000,2.88,2.9175,2.815,2.9125,10564,0
+PAMT.US,D,20110211,000000,2.8825,2.9325,2.8275,2.8875,29460,0
+PAMT.US,D,20110214,000000,2.925,2.9425,2.8125,2.825,53752,0
+PAMT.US,D,20110215,000000,2.82,2.885,2.82,2.8575,16516,0
+PAMT.US,D,20110216,000000,2.8725,2.8975,2.8475,2.8825,13076,0
+PAMT.US,D,20110218,000000,2.89,2.9875,2.8775,2.975,29908,0
+PAMT.US,D,20110222,000000,2.9275,2.96,2.9,2.9325,30176,0
+PAMT.US,D,20110223,000000,2.94,2.945,2.9175,2.9175,13656,0
+PAMT.US,D,20110224,000000,2.935,2.97,2.935,2.96,21992,0
+PAMT.US,D,20110225,000000,2.91,2.9775,2.91,2.9775,9224,0
+PAMT.US,D,20110228,000000,2.975,2.985,2.9125,2.96,13276,0
+PAMT.US,D,20110301,000000,2.96,2.96,2.905,2.905,11824,0
+PAMT.US,D,20110302,000000,2.91,2.97,2.9025,2.94,23404,0
+PAMT.US,D,20110303,000000,2.91,2.97,2.91,2.97,21300,0
+PAMT.US,D,20110304,000000,2.965,3,2.94,2.9475,52544,0
+PAMT.US,D,20110307,000000,2.9775,2.9775,2.8125,2.82,21928,0
+PAMT.US,D,20110308,000000,2.865,2.945,2.865,2.9425,14864,0
+PAMT.US,D,20110309,000000,2.8775,2.9575,2.875,2.95,14160,0
+PAMT.US,D,20110310,000000,2.9125,2.9125,2.8375,2.8625,35088,0
+PAMT.US,D,20110311,000000,2.89,3.0625,2.8475,2.8875,136132,0
+PAMT.US,D,20110314,000000,2.8575,2.8575,2.82,2.82,12456,0
+PAMT.US,D,20110315,000000,2.7875,2.8425,2.6175,2.8125,52120,0
+PAMT.US,D,20110316,000000,2.8175,2.8325,2.7975,2.8025,37480,0
+PAMT.US,D,20110317,000000,2.8525,2.895,2.8025,2.87,93860,0
+PAMT.US,D,20110318,000000,2.875,2.875,2.83,2.85,203532,0
+PAMT.US,D,20110321,000000,2.855,2.935,2.855,2.91,49792,0
+PAMT.US,D,20110322,000000,2.95,3.1,2.9225,2.9925,60480,0
+PAMT.US,D,20110323,000000,3.005,3.045,3.005,3.045,3920,0
+PAMT.US,D,20110324,000000,3.055,3.0775,3.0325,3.055,11924,0
+PAMT.US,D,20110325,000000,3.025,3.1,3.025,3.1,13468,0
+PAMT.US,D,20110328,000000,3.055,3.055,2.9175,2.9575,11896,0
+PAMT.US,D,20110329,000000,2.9675,2.99,2.945,2.99,2572,0
+PAMT.US,D,20110330,000000,3.025,3.04,2.9875,3.04,14508,0
+PAMT.US,D,20110331,000000,3.11,3.11,3.03,3.0375,42112,0
+PAMT.US,D,20110401,000000,3.05,3.1125,3.05,3.1125,4452,0
+PAMT.US,D,20110404,000000,3.0775,3.115,3.065,3.1075,809956,0
+PAMT.US,D,20110405,000000,3.0925,3.15,3.085,3.105,23040,0
+PAMT.US,D,20110406,000000,3.2775,3.285,3.125,3.145,22404,0
+PAMT.US,D,20110407,000000,3.1275,3.1275,3.06,3.06,6412,0
+PAMT.US,D,20110408,000000,3.085,3.085,2.9875,2.9875,7688,0
+PAMT.US,D,20110411,000000,2.9875,2.9875,2.815,2.815,39592,0
+PAMT.US,D,20110412,000000,2.8125,2.975,2.8125,2.8775,79984,0
+PAMT.US,D,20110413,000000,2.865,2.8725,2.8625,2.865,26220,0
+PAMT.US,D,20110414,000000,2.815,2.88,2.815,2.88,6604,0
+PAMT.US,D,20110415,000000,2.935,2.935,2.88,2.9075,17584,0
+PAMT.US,D,20110418,000000,2.84,2.8675,2.815,2.8175,15864,0
+PAMT.US,D,20110419,000000,2.8375,2.8375,2.815,2.825,13612,0
+PAMT.US,D,20110420,000000,2.885,2.885,2.8175,2.8825,11800,0
+PAMT.US,D,20110421,000000,2.895,2.9,2.845,2.865,8848,0
+PAMT.US,D,20110425,000000,2.83,2.87,2.8125,2.8275,7204,0
+PAMT.US,D,20110426,000000,2.835,2.895,2.8125,2.855,66044,0
+PAMT.US,D,20110427,000000,2.86,2.86,2.7525,2.8325,40488,0
+PAMT.US,D,20110428,000000,2.7875,2.8125,2.75,2.8125,55212,0
+PAMT.US,D,20110429,000000,2.8025,2.8775,2.7925,2.8425,47392,0
+PAMT.US,D,20110502,000000,2.8425,2.845,2.77,2.7925,30292,0
+PAMT.US,D,20110503,000000,2.795,2.795,2.7525,2.7525,37600,0
+PAMT.US,D,20110504,000000,2.75,2.755,2.7125,2.7125,43000,0
+PAMT.US,D,20110505,000000,2.7025,2.7325,2.6925,2.6925,21552,0
+PAMT.US,D,20110506,000000,2.72,2.7325,2.7175,2.7275,23560,0
+PAMT.US,D,20110509,000000,2.7225,2.7225,2.6675,2.675,27964,0
+PAMT.US,D,20110510,000000,2.695,2.725,2.6475,2.725,17296,0
+PAMT.US,D,20110511,000000,2.705,2.705,2.6025,2.6175,46660,0
+PAMT.US,D,20110512,000000,2.6125,2.655,2.6125,2.655,4804,0
+PAMT.US,D,20110513,000000,2.6325,2.6325,2.615,2.615,6080,0
+PAMT.US,D,20110516,000000,2.6025,2.61,2.5625,2.5625,71540,0
+PAMT.US,D,20110517,000000,2.565,2.6,2.5625,2.5925,36648,0
+PAMT.US,D,20110518,000000,2.605,2.625,2.5875,2.6225,47320,0
+PAMT.US,D,20110519,000000,2.6275,2.675,2.59,2.65,197304,0
+PAMT.US,D,20110520,000000,2.6225,2.67,2.5625,2.5625,68700,0
+PAMT.US,D,20110523,000000,2.5625,2.575,2.55,2.5575,26480,0
+PAMT.US,D,20110524,000000,2.5625,2.5875,2.5425,2.575,65676,0
+PAMT.US,D,20110525,000000,2.5625,2.6125,2.545,2.605,19676,0
+PAMT.US,D,20110526,000000,2.5975,2.63,2.59,2.63,22596,0
+PAMT.US,D,20110527,000000,2.6375,2.6375,2.6,2.6325,115492,0
+PAMT.US,D,20110531,000000,2.6375,2.7125,2.63,2.7125,27456,0
+PAMT.US,D,20110601,000000,2.6675,2.73,2.6675,2.69,57076,0
+PAMT.US,D,20110602,000000,2.7275,2.7575,2.6975,2.7375,16432,0
+PAMT.US,D,20110603,000000,2.69,2.7775,2.6425,2.6425,570176,0
+PAMT.US,D,20110606,000000,2.655,2.655,2.4475,2.47,58340,0
+PAMT.US,D,20110607,000000,2.4975,2.6175,2.4525,2.5075,29604,0
+PAMT.US,D,20110608,000000,2.5075,2.5075,2.4125,2.4125,31312,0
+PAMT.US,D,20110609,000000,2.425,2.425,2.3625,2.3825,19088,0
+PAMT.US,D,20110610,000000,2.3675,2.375,2.3625,2.3625,88216,0
+PAMT.US,D,20110613,000000,2.375,2.3775,2.35,2.3525,48852,0
+PAMT.US,D,20110614,000000,2.3775,2.3825,2.35,2.3825,39292,0
+PAMT.US,D,20110615,000000,2.355,2.4025,2.355,2.375,57480,0
+PAMT.US,D,20110616,000000,2.38,2.57,2.38,2.5325,71884,0
+PAMT.US,D,20110617,000000,2.605,2.635,2.5075,2.5175,70640,0
+PAMT.US,D,20110620,000000,2.5125,2.5875,2.4875,2.555,39224,0
+PAMT.US,D,20110621,000000,2.5775,2.6225,2.505,2.53,25944,0
+PAMT.US,D,20110622,000000,2.505,2.5375,2.425,2.4425,68284,0
+PAMT.US,D,20110623,000000,2.425,2.5625,2.3775,2.4975,96844,0
+PAMT.US,D,20110624,000000,2.4875,2.675,2.48,2.6125,2569116,0
+PAMT.US,D,20110627,000000,2.6175,2.62,2.3925,2.44,99596,0
+PAMT.US,D,20110628,000000,2.3925,2.47,2.38,2.43,82248,0
+PAMT.US,D,20110629,000000,2.4975,2.535,2.4225,2.4575,29088,0
+PAMT.US,D,20110630,000000,2.44,2.5,2.4375,2.4675,45288,0
+PAMT.US,D,20110701,000000,2.5125,2.5925,2.425,2.555,35436,0
+PAMT.US,D,20110705,000000,2.46,2.4675,2.4,2.42,31404,0
+PAMT.US,D,20110706,000000,2.435,2.5425,2.425,2.455,44924,0
+PAMT.US,D,20110707,000000,2.4175,2.56,2.3975,2.4475,18772,0
+PAMT.US,D,20110708,000000,2.45,2.47,2.4,2.415,22144,0
+PAMT.US,D,20110711,000000,2.385,2.5225,2.3625,2.44,70292,0
+PAMT.US,D,20110712,000000,2.445,2.5275,2.445,2.475,88000,0
+PAMT.US,D,20110713,000000,2.43,2.5975,2.41,2.465,157160,0
+PAMT.US,D,20110714,000000,2.5475,2.5475,2.4125,2.425,6800,0
+PAMT.US,D,20110715,000000,2.53,2.53,2.405,2.4125,30908,0
+PAMT.US,D,20110718,000000,2.425,2.4325,2.375,2.4075,42616,0
+PAMT.US,D,20110719,000000,2.4325,2.4325,2.3625,2.3875,26632,0
+PAMT.US,D,20110720,000000,2.5425,2.5425,2.365,2.375,18400,0
+PAMT.US,D,20110721,000000,2.385,2.3975,2.385,2.3975,3200,0
+PAMT.US,D,20110722,000000,2.4275,2.445,2.3775,2.3925,58320,0
+PAMT.US,D,20110725,000000,2.3675,2.425,2.3675,2.39,42636,0
+PAMT.US,D,20110726,000000,2.3475,2.4,2.345,2.345,40196,0
+PAMT.US,D,20110727,000000,2.34,2.4375,2.3275,2.375,66936,0
+PAMT.US,D,20110728,000000,2.4375,2.5,2.39,2.4575,7400,0
+PAMT.US,D,20110729,000000,2.4475,2.475,2.375,2.425,86864,0
+PAMT.US,D,20110801,000000,2.4275,2.475,2.415,2.47,28508,0
+PAMT.US,D,20110802,000000,2.4875,2.5,2.4275,2.43,24400,0
+PAMT.US,D,20110803,000000,2.405,2.465,2.38,2.4475,30212,0
+PAMT.US,D,20110804,000000,2.365,2.395,2.35,2.37,23744,0
+PAMT.US,D,20110805,000000,2.335,2.405,2.3325,2.3325,5252,0
+PAMT.US,D,20110808,000000,2.34,2.435,2.3275,2.3275,37728,0
+PAMT.US,D,20110809,000000,2.3075,2.455,2.2575,2.4225,30296,0
+PAMT.US,D,20110810,000000,2.2975,2.45,2.2875,2.3875,15356,0
+PAMT.US,D,20110811,000000,2.28,2.44,2.28,2.395,23124,0
+PAMT.US,D,20110812,000000,2.3025,2.46,2.3025,2.4575,19600,0
+PAMT.US,D,20110815,000000,2.38,2.4975,2.3375,2.4825,23488,0
+PAMT.US,D,20110816,000000,2.4025,2.4975,2.3475,2.4975,23184,0
+PAMT.US,D,20110817,000000,2.3725,2.5675,2.3725,2.51,31444,0
+PAMT.US,D,20110818,000000,2.4625,2.53,2.46,2.53,6104,0
+PAMT.US,D,20110819,000000,2.5175,2.5675,2.3675,2.5225,15484,0
+PAMT.US,D,20110822,000000,2.5475,2.5475,2.475,2.5425,7468,0
+PAMT.US,D,20110823,000000,2.5425,2.6,2.5425,2.6,11484,0
+PAMT.US,D,20110824,000000,2.61,2.6475,2.59,2.64,4400,0
+PAMT.US,D,20110825,000000,2.6525,2.6625,2.5075,2.645,14320,0
+PAMT.US,D,20110826,000000,2.63,2.63,2.5075,2.6025,3672,0
+PAMT.US,D,20110829,000000,2.63,2.685,2.63,2.64,10884,0
+PAMT.US,D,20110831,000000,2.595,2.875,2.595,2.6875,8472,0
+PAMT.US,D,20110901,000000,2.6725,2.74,2.6125,2.6375,14064,0
+PAMT.US,D,20110902,000000,2.63,2.74,2.63,2.645,15600,0
+PAMT.US,D,20110906,000000,2.65,2.6925,2.6125,2.6375,22016,0
+PAMT.US,D,20110907,000000,2.6825,2.8,2.6475,2.7,26032,0
+PAMT.US,D,20110908,000000,2.6525,2.7725,2.5925,2.705,24400,0
+PAMT.US,D,20110909,000000,2.635,2.725,2.615,2.6875,43060,0
+PAMT.US,D,20110912,000000,2.6025,2.7475,2.5775,2.7225,28400,0
+PAMT.US,D,20110913,000000,2.68,2.715,2.6225,2.715,23552,0
+PAMT.US,D,20110914,000000,2.71,2.8225,2.69,2.8225,3156,0
+PAMT.US,D,20110915,000000,2.71,2.76,2.675,2.74,21552,0
+PAMT.US,D,20110916,000000,2.7425,2.75,2.6775,2.695,23616,0
+PAMT.US,D,20110919,000000,2.7025,2.7025,2.6225,2.6525,2404,0
+PAMT.US,D,20110920,000000,2.6325,2.7375,2.63,2.6825,13544,0
+PAMT.US,D,20110921,000000,2.6925,2.6925,2.6225,2.6925,8912,0
+PAMT.US,D,20110922,000000,2.605,2.655,2.5425,2.6,49748,0
+PAMT.US,D,20110923,000000,2.5975,2.5975,2.5175,2.5175,1600,0
+PAMT.US,D,20110926,000000,2.5075,2.6475,2.5075,2.5525,8976,0
+PAMT.US,D,20110927,000000,2.55,2.55,2.5025,2.5025,14492,0
+PAMT.US,D,20110929,000000,2.505,2.505,2.3875,2.405,57204,0
+PAMT.US,D,20110930,000000,2.3175,2.5225,2.3175,2.495,5200,0
+PAMT.US,D,20111003,000000,2.515,2.515,2.4425,2.505,4516,0
+PAMT.US,D,20111004,000000,2.495,2.5,2.4375,2.4975,16552,0
+PAMT.US,D,20111005,000000,2.4925,2.4925,2.44,2.4725,5240,0
+PAMT.US,D,20111006,000000,2.56,2.56,2.4425,2.535,10256,0
+PAMT.US,D,20111007,000000,2.5475,2.5475,2.4525,2.5025,7756,0
+PAMT.US,D,20111010,000000,2.5,2.5,2.46,2.49,1900,0
+PAMT.US,D,20111011,000000,2.48,2.6275,2.48,2.6275,23168,0
+PAMT.US,D,20111012,000000,2.57,2.665,2.57,2.665,11636,0
+PAMT.US,D,20111013,000000,2.635,2.7125,2.5225,2.6725,35988,0
+PAMT.US,D,20111014,000000,2.7125,2.7125,2.53,2.6575,24104,0
+PAMT.US,D,20111017,000000,2.5475,2.705,2.5475,2.65,14424,0
+PAMT.US,D,20111018,000000,2.48,2.6225,2.48,2.58,20800,0
+PAMT.US,D,20111019,000000,2.6075,2.6825,2.5175,2.6,14000,0
+PAMT.US,D,20111020,000000,2.5825,2.605,2.52,2.5875,15864,0
+PAMT.US,D,20111021,000000,2.525,2.575,2.525,2.575,1200,0
+PAMT.US,D,20111024,000000,2.575,2.575,2.5675,2.5725,2368,0
+PAMT.US,D,20111025,000000,2.575,2.705,2.575,2.5875,28776,0
+PAMT.US,D,20111026,000000,2.5375,2.625,2.5375,2.575,13120,0
+PAMT.US,D,20111027,000000,2.5875,2.69,2.5875,2.6775,31696,0
+PAMT.US,D,20111028,000000,2.665,2.665,2.5425,2.6075,18740,0
+PAMT.US,D,20111031,000000,2.5725,2.675,2.505,2.545,407000,0
+PAMT.US,D,20111101,000000,2.5375,2.5975,2.5125,2.575,30872,0
+PAMT.US,D,20111102,000000,2.5425,2.6,2.54,2.6,11612,0
+PAMT.US,D,20111103,000000,2.595,2.6,2.5325,2.555,12156,0
+PAMT.US,D,20111104,000000,2.6625,2.6625,2.53,2.545,25844,0
+PAMT.US,D,20111107,000000,2.5525,2.5525,2.505,2.505,6752,0
+PAMT.US,D,20111108,000000,2.51,2.62,2.485,2.62,12288,0
+PAMT.US,D,20111109,000000,2.4925,2.6175,2.4925,2.5,3200,0
+PAMT.US,D,20111110,000000,2.545,2.6075,2.45,2.4525,556620,0
+PAMT.US,D,20111111,000000,2.5,2.6,2.48,2.5675,41200,0
+PAMT.US,D,20111114,000000,2.5725,2.5725,2.39,2.445,109772,0
+PAMT.US,D,20111115,000000,2.4075,2.4375,2.36,2.3725,69680,0
+PAMT.US,D,20111116,000000,2.51,2.51,2.51,2.51,1172,0
+PAMT.US,D,20111117,000000,2.4625,2.5,2.41,2.42,5340,0
+PAMT.US,D,20111118,000000,2.365,2.375,2.36,2.375,18372,0
+PAMT.US,D,20111121,000000,2.36,2.41,2.3175,2.335,23128,0
+PAMT.US,D,20111122,000000,2.505,2.505,2.35,2.41,27052,0
+PAMT.US,D,20111123,000000,2.3625,2.485,2.3125,2.3525,23100,0
+PAMT.US,D,20111125,000000,2.4,2.495,2.39,2.4275,37012,0
+PAMT.US,D,20111128,000000,2.46,2.46,2.3775,2.425,6592,0
+PAMT.US,D,20111129,000000,2.3925,2.4875,2.3925,2.4275,13868,0
+PAMT.US,D,20111130,000000,2.4575,2.4975,2.3775,2.3775,32832,0
+PAMT.US,D,20111201,000000,2.4275,2.4725,2.375,2.45,30256,0
+PAMT.US,D,20111202,000000,2.4175,2.4175,2.35,2.3825,2000,0
+PAMT.US,D,20111205,000000,2.4175,2.42,2.34,2.4,6000,0
+PAMT.US,D,20111206,000000,2.3725,2.4075,2.3725,2.4075,3420,0
+PAMT.US,D,20111207,000000,2.4,2.4,2.3525,2.3525,3400,0
+PAMT.US,D,20111208,000000,2.35,2.4025,2.3425,2.3625,43932,0
+PAMT.US,D,20111212,000000,2.36,2.36,2.3125,2.3225,23604,0
+PAMT.US,D,20111213,000000,2.33,2.4075,2.325,2.33,7040,0
+PAMT.US,D,20111215,000000,2.3275,2.3825,2.325,2.3375,6776,0
+PAMT.US,D,20111216,000000,2.34,2.3675,2.3125,2.35,25188,0
+PAMT.US,D,20111219,000000,2.35,2.35,2.3125,2.315,14200,0
+PAMT.US,D,20111220,000000,2.3475,2.4225,2.3125,2.355,41376,0
+PAMT.US,D,20111221,000000,2.3525,2.4025,2.315,2.3475,12380,0
+PAMT.US,D,20111222,000000,2.3875,2.3875,2.3125,2.345,33600,0
+PAMT.US,D,20111223,000000,2.4,2.405,2.35,2.355,37772,0
+PAMT.US,D,20111227,000000,2.35,2.3875,2.3225,2.3625,14800,0
+PAMT.US,D,20111228,000000,2.3725,2.3875,2.34,2.3525,23576,0
+PAMT.US,D,20111229,000000,2.3525,2.3875,2.3525,2.3675,15768,0
+PAMT.US,D,20111230,000000,2.3525,2.455,2.3375,2.375,113408,0
+PAMT.US,D,20120103,000000,2.4375,2.4375,2.385,2.4,24420,0
+PAMT.US,D,20120104,000000,2.3625,2.45,2.3625,2.4075,15620,0
+PAMT.US,D,20120105,000000,2.365,2.415,2.365,2.415,16460,0
+PAMT.US,D,20120106,000000,2.3775,2.47,2.375,2.42,4000,0
+PAMT.US,D,20120109,000000,2.44,2.44,2.37,2.415,13172,0
+PAMT.US,D,20120110,000000,2.4125,2.425,2.4125,2.425,12632,0
+PAMT.US,D,20120111,000000,2.415,2.4825,2.3875,2.445,12052,0
+PAMT.US,D,20120112,000000,2.3875,2.6175,2.3875,2.5675,23600,0
+PAMT.US,D,20120113,000000,2.6025,2.6725,2.5625,2.65,8800,0
+PAMT.US,D,20120117,000000,2.675,2.675,2.5275,2.5475,2320,0
+PAMT.US,D,20120118,000000,2.5775,2.67,2.5325,2.605,3600,0
+PAMT.US,D,20120119,000000,2.645,2.6625,2.605,2.625,2400,0
+PAMT.US,D,20120120,000000,2.675,2.675,2.655,2.6575,2600,0
+PAMT.US,D,20120123,000000,2.55,2.675,2.5375,2.675,4080,0
+PAMT.US,D,20120124,000000,2.675,2.675,2.655,2.655,800,0
+PAMT.US,D,20120125,000000,2.555,2.67,2.4875,2.545,29680,0
+PAMT.US,D,20120126,000000,2.55,2.625,2.5075,2.585,13604,0
+PAMT.US,D,20120127,000000,2.5375,2.615,2.475,2.545,23116,0
+PAMT.US,D,20120130,000000,2.54,2.635,2.5125,2.635,21460,0
+PAMT.US,D,20120131,000000,2.6225,2.675,2.5575,2.675,28216,0
+PAMT.US,D,20120201,000000,2.675,2.7,2.6275,2.7,31048,0
+PAMT.US,D,20120202,000000,2.685,2.685,2.575,2.645,18400,0
+PAMT.US,D,20120203,000000,2.6475,2.68,2.5525,2.6475,40836,0
+PAMT.US,D,20120206,000000,2.6675,2.67,2.625,2.645,2000,0
+PAMT.US,D,20120207,000000,2.6325,2.64,2.6075,2.64,2000,0
+PAMT.US,D,20120208,000000,2.6325,2.6925,2.5375,2.55,22872,0
+PAMT.US,D,20120209,000000,2.565,2.7125,2.565,2.69,42680,0
+PAMT.US,D,20120210,000000,2.7125,2.75,2.6325,2.75,13100,0
+PAMT.US,D,20120213,000000,2.75,2.965,2.7375,2.965,31644,0
+PAMT.US,D,20120214,000000,2.845,2.95,2.7725,2.895,18280,0
+PAMT.US,D,20120215,000000,2.8925,2.9775,2.8175,2.9775,2004,0
+PAMT.US,D,20120216,000000,2.875,2.965,2.875,2.9625,28012,0
+PAMT.US,D,20120217,000000,2.8375,2.9325,2.8375,2.8975,5600,0
+PAMT.US,D,20120221,000000,2.9,2.985,2.9,2.905,6400,0
+PAMT.US,D,20120222,000000,2.9175,2.995,2.9175,2.925,2800,0
+PAMT.US,D,20120223,000000,2.9,2.975,2.89,2.9,11700,0
+PAMT.US,D,20120224,000000,2.8525,2.9225,2.8525,2.9225,1000,0
+PAMT.US,D,20120227,000000,2.9475,2.9475,2.895,2.92,3600,0
+PAMT.US,D,20120228,000000,2.895,2.9725,2.895,2.9075,4584,0
+PAMT.US,D,20120229,000000,2.875,2.8925,2.875,2.8875,1600,0
+PAMT.US,D,20120305,000000,2.8875,2.9475,2.8025,2.8425,11360,0
+PAMT.US,D,20120306,000000,2.8575,2.905,2.7525,2.7725,13344,0
+PAMT.US,D,20120307,000000,2.75,2.85,2.75,2.75,21740,0
+PAMT.US,D,20120308,000000,2.75,2.8,2.69,2.7425,20652,0
+PAMT.US,D,20120309,000000,2.7625,2.7775,2.715,2.75,26324,0
+PAMT.US,D,20120312,000000,2.7575,2.7575,2.675,2.7,15684,0
+PAMT.US,D,20120313,000000,2.7125,2.7125,2.5875,2.655,34984,0
+PAMT.US,D,20120314,000000,2.6225,2.6225,2.595,2.6125,5740,0
+PAMT.US,D,20120315,000000,2.7075,2.7075,2.5275,2.5775,5948,0
+PAMT.US,D,20120316,000000,2.605,2.6125,2.55,2.5825,12800,0
+PAMT.US,D,20120319,000000,2.6575,2.6975,2.555,2.58,2800,0
+PAMT.US,D,20120320,000000,2.525,2.5775,2.4625,2.5275,58044,0
+PAMT.US,D,20120321,000000,2.6275,2.855,2.6,2.7125,28456,0
+PAMT.US,D,20120322,000000,2.9,2.975,2.8175,2.975,92788,0
+PAMT.US,D,20120323,000000,2.965,2.975,2.8125,2.8625,47140,0
+PAMT.US,D,20120326,000000,2.9725,2.975,2.825,2.915,19200,0
+PAMT.US,D,20120327,000000,2.9225,3.145,2.9225,3.095,62584,0
+PAMT.US,D,20120328,000000,2.8325,2.8825,2.725,2.875,34108,0
+PAMT.US,D,20120329,000000,2.815,3,2.775,2.9125,10396,0
+PAMT.US,D,20120330,000000,2.9125,2.9125,2.7775,2.7975,16240,0
+PAMT.US,D,20120402,000000,2.6125,2.7475,2.6125,2.6625,34388,0
+PAMT.US,D,20120403,000000,2.64,2.7325,2.64,2.6925,7400,0
+PAMT.US,D,20120404,000000,2.7675,2.8125,2.63,2.7675,5600,0
+PAMT.US,D,20120405,000000,2.7225,2.7975,2.65,2.6925,5552,0
+PAMT.US,D,20120409,000000,2.6275,2.6925,2.5775,2.6475,3520,0
+PAMT.US,D,20120410,000000,2.6,2.6,2.45,2.5025,8588,0
+PAMT.US,D,20120411,000000,2.545,2.545,2.53,2.53,1420,0
+PAMT.US,D,20120412,000000,2.515,2.595,2.515,2.575,1264,0
+PAMT.US,D,20120413,000000,2.6,2.8675,2.5375,2.8675,49820,0
+PAMT.US,D,20120416,000000,2.825,2.8425,2.7025,2.805,5840,0
+PAMT.US,D,20120417,000000,2.8475,2.8475,2.8475,2.8475,400,0
+PAMT.US,D,20120418,000000,2.74,2.8125,2.7275,2.79,10400,0
+PAMT.US,D,20120419,000000,2.8425,2.8425,2.61,2.6475,32392,0
+PAMT.US,D,20120420,000000,2.675,2.75,2.625,2.66,18124,0
+PAMT.US,D,20120423,000000,2.6325,2.7475,2.6325,2.6725,8532,0
+PAMT.US,D,20120424,000000,2.71,2.71,2.71,2.71,1200,0
+PAMT.US,D,20120425,000000,2.7,2.75,2.6525,2.75,23016,0
+PAMT.US,D,20120426,000000,2.7425,2.7475,2.675,2.6975,1600,0
+PAMT.US,D,20120430,000000,2.7125,2.7125,2.625,2.6675,17200,0
+PAMT.US,D,20120501,000000,2.68,2.68,2.6425,2.665,2612,0
+PAMT.US,D,20120502,000000,2.7475,2.8325,2.6625,2.6625,6336,0
+PAMT.US,D,20120503,000000,2.685,2.685,2.685,2.685,1196,0
+PAMT.US,D,20120504,000000,2.7,2.7,2.64,2.645,2800,0
+PAMT.US,D,20120507,000000,2.675,2.8375,2.6525,2.74,3520,0
+PAMT.US,D,20120508,000000,2.6275,2.6275,2.6275,2.6275,400,0
+PAMT.US,D,20120509,000000,2.6375,2.845,2.6375,2.7875,53268,0
+PAMT.US,D,20120510,000000,2.8225,2.8225,2.775,2.82,3600,0
+PAMT.US,D,20120511,000000,2.8275,2.8475,2.69,2.8475,5240,0
+PAMT.US,D,20120514,000000,2.675,2.8425,2.6125,2.7775,18600,0
+PAMT.US,D,20120515,000000,2.645,2.8625,2.645,2.68,23600,0
+PAMT.US,D,20120516,000000,2.7075,2.775,2.7075,2.7725,13120,0
+PAMT.US,D,20120517,000000,2.7625,2.825,2.7625,2.825,13408,0
+PAMT.US,D,20120518,000000,2.8575,2.8975,2.7,2.72,31204,0
+PAMT.US,D,20120521,000000,2.745,2.81,2.625,2.8,26616,0
+PAMT.US,D,20120522,000000,2.8,2.9375,2.6575,2.7725,26540,0
+PAMT.US,D,20120523,000000,2.8275,2.845,2.7275,2.775,17612,0
+PAMT.US,D,20120524,000000,2.78,2.78,2.67,2.7725,11960,0
+PAMT.US,D,20120525,000000,2.7725,2.8425,2.7725,2.8425,2800,0
+PAMT.US,D,20120529,000000,2.835,2.86,2.835,2.86,1600,0
+PAMT.US,D,20120530,000000,2.86,2.86,2.785,2.805,2000,0
+PAMT.US,D,20120531,000000,2.7575,2.875,2.75,2.845,20680,0
+PAMT.US,D,20120601,000000,2.675,2.7925,2.655,2.74,20176,0
+PAMT.US,D,20120604,000000,2.7575,2.7575,2.415,2.54,349944,0
+PAMT.US,D,20120605,000000,2.54,2.5675,2.4125,2.485,47264,0
+PAMT.US,D,20120606,000000,2.505,2.6675,2.425,2.53,92608,0
+PAMT.US,D,20120607,000000,2.4775,2.56,2.475,2.475,7200,0
+PAMT.US,D,20120608,000000,2.48,2.4925,2.4525,2.4925,10800,0
+PAMT.US,D,20120611,000000,2.455,2.7125,2.4225,2.4225,15328,0
+PAMT.US,D,20120612,000000,2.485,2.6675,2.46,2.47,11600,0
+PAMT.US,D,20120613,000000,2.4775,2.55,2.39,2.475,74764,0
+PAMT.US,D,20120614,000000,2.475,2.545,2.44,2.535,11188,0
+PAMT.US,D,20120615,000000,2.5125,2.5625,2.4025,2.4575,18128,0
+PAMT.US,D,20120618,000000,2.5,2.5,2.4125,2.495,27844,0
+PAMT.US,D,20120619,000000,2.515,2.5625,2.4625,2.5625,24392,0
+PAMT.US,D,20120621,000000,2.535,2.535,2.49,2.49,4016,0
+PAMT.US,D,20120622,000000,2.4625,2.4625,2.4625,2.4625,792,0
+PAMT.US,D,20120625,000000,2.5325,2.5325,2.3875,2.4125,8904,0
+PAMT.US,D,20120626,000000,2.4175,2.48,2.4175,2.4275,6400,0
+PAMT.US,D,20120627,000000,2.3875,2.4425,2.3875,2.4175,4000,0
+PAMT.US,D,20120628,000000,2.33,2.5475,2.33,2.475,24948,0
+PAMT.US,D,20120629,000000,2.52,2.545,2.4125,2.4125,12660,0
+PAMT.US,D,20120702,000000,2.485,2.545,2.355,2.43,13668,0
+PAMT.US,D,20120703,000000,2.3825,2.475,2.3825,2.465,17152,0
+PAMT.US,D,20120705,000000,2.4725,2.4725,2.45,2.45,800,0
+PAMT.US,D,20120709,000000,2.3875,2.535,2.38,2.4075,6472,0
+PAMT.US,D,20120710,000000,2.435,2.4875,2.425,2.43,61300,0
+PAMT.US,D,20120716,000000,2.4,2.4225,2.4,2.4225,1200,0
+PAMT.US,D,20120717,000000,2.45,2.45,2.45,2.45,2000,0
+PAMT.US,D,20120718,000000,2.475,2.475,2.4375,2.4675,4792,0
+PAMT.US,D,20120720,000000,2.4238,2.4925,2.4238,2.4925,3808,0
+PAMT.US,D,20120723,000000,2.4525,2.4975,2.41,2.43,6604,0
+PAMT.US,D,20120724,000000,2.475,2.485,2.4675,2.4675,1964,0
+PAMT.US,D,20120725,000000,2.435,2.435,2.435,2.435,400,0
+PAMT.US,D,20120726,000000,2.4925,2.5,2.49,2.4975,17488,0
+PAMT.US,D,20120727,000000,2.4375,2.4375,2.3188,2.4375,12400,0
+PAMT.US,D,20120730,000000,2.385,2.385,2.3375,2.3375,5840,0
+PAMT.US,D,20120731,000000,2.3225,2.4825,2.3225,2.3375,7612,0
+PAMT.US,D,20120801,000000,2.39,2.4275,2.3375,2.37,34796,0
+PAMT.US,D,20120802,000000,2.3925,2.3975,2.375,2.395,21504,0
+PAMT.US,D,20120803,000000,2.3975,2.4625,2.3975,2.425,9292,0
+PAMT.US,D,20120806,000000,2.445,2.4575,2.41,2.41,2896,0
+PAMT.US,D,20120807,000000,2.38,2.46,2.3625,2.375,35560,0
+PAMT.US,D,20120808,000000,2.36,2.3775,2.3375,2.3375,8636,0
+PAMT.US,D,20120809,000000,2.3525,2.4275,2.3125,2.3812,48448,0
+PAMT.US,D,20120810,000000,2.3375,2.3975,2.32,2.3925,16000,0
+PAMT.US,D,20120814,000000,2.3575,2.3975,2.29,2.3375,188160,0
+PAMT.US,D,20120815,000000,2.315,2.325,2.2525,2.3075,20400,0
+PAMT.US,D,20120816,000000,2.36,2.36,2.2375,2.2575,24000,0
+PAMT.US,D,20120817,000000,2.275,2.3475,2.275,2.33,9600,0
+PAMT.US,D,20120820,000000,2.3125,2.3125,2.265,2.31,6000,0
+PAMT.US,D,20120821,000000,2.29,2.315,2.2775,2.2775,15524,0
+PAMT.US,D,20120822,000000,2.2775,2.3125,2.2775,2.3125,50936,0
+PAMT.US,D,20120823,000000,2.3,2.3225,2.3,2.3225,2548,0
+PAMT.US,D,20120824,000000,2.3125,2.3125,2.3075,2.3125,12596,0
+PAMT.US,D,20120827,000000,2.2775,2.3225,2.2775,2.3225,28400,0
+PAMT.US,D,20120828,000000,2.325,2.365,2.3125,2.365,127376,0
+PAMT.US,D,20120831,000000,2.3,2.35,2.3,2.31,18508,0
+PAMT.US,D,20120904,000000,2.3725,2.3725,2.3725,2.3725,3892,0
+PAMT.US,D,20120905,000000,2.3375,2.3375,2.3175,2.3175,1416,0
+PAMT.US,D,20120906,000000,2.265,2.3125,2.265,2.305,2800,0
+PAMT.US,D,20120907,000000,2.3625,2.3675,2.3625,2.3675,3348,0
+PAMT.US,D,20120910,000000,2.365,2.37,2.365,2.37,20760,0
+PAMT.US,D,20120911,000000,2.4,2.415,2.3275,2.3275,10800,0
+PAMT.US,D,20120912,000000,2.3525,2.4175,2.3525,2.4125,27968,0
+PAMT.US,D,20120913,000000,2.4,2.4875,2.4,2.45,42196,0
+PAMT.US,D,20120914,000000,2.485,2.4875,2.3788,2.47,54684,0
+PAMT.US,D,20120917,000000,2.4975,2.5,2.4675,2.4675,14800,0
+PAMT.US,D,20120918,000000,2.415,2.495,2.415,2.4625,6776,0
+PAMT.US,D,20120919,000000,2.4425,2.465,2.4,2.4375,27100,0
+PAMT.US,D,20120921,000000,2.43,2.4987,2.3925,2.49,10192,0
+PAMT.US,D,20120924,000000,2.4925,2.4925,2.4625,2.4625,3952,0
+PAMT.US,D,20120925,000000,2.4675,2.4675,2.4175,2.42,6572,0
+PAMT.US,D,20120926,000000,2.4325,2.4325,2.3875,2.3875,2400,0
+PAMT.US,D,20120927,000000,2.43,2.43,2.4175,2.4175,2800,0
+PAMT.US,D,20120928,000000,2.4025,2.5,2.4,2.4912,8640,0
+PAMT.US,D,20121001,000000,2.44,2.45,2.4275,2.4275,62872,0
+PAMT.US,D,20121002,000000,2.4275,2.4625,2.4075,2.4075,6664,0
+PAMT.US,D,20121004,000000,2.415,2.46,2.415,2.4275,5892,0
+PAMT.US,D,20121005,000000,2.4475,2.4475,2.4325,2.4325,1428,0
+PAMT.US,D,20121008,000000,2.4025,2.405,2.39,2.405,1200,0
+PAMT.US,D,20121009,000000,2.4025,2.4375,2.4025,2.4375,1340,0
+PAMT.US,D,20121012,000000,2.45,2.45,2.4325,2.4325,800,0
+PAMT.US,D,20121015,000000,2.4375,2.4425,2.4125,2.44,12472,0
+PAMT.US,D,20121016,000000,2.49,2.5,2.4,2.405,28232,0
+PAMT.US,D,20121017,000000,2.4075,2.4075,2.375,2.395,11600,0
+PAMT.US,D,20121019,000000,2.365,2.405,2.365,2.3975,5704,0
+PAMT.US,D,20121022,000000,2.375,2.375,2.375,2.375,1160,0
+PAMT.US,D,20121023,000000,2.42,2.42,2.37,2.37,9200,0
+PAMT.US,D,20121024,000000,2.365,2.3775,2.3,2.3775,10480,0
+PAMT.US,D,20121025,000000,2.37,2.37,2.305,2.305,2008,0
+PAMT.US,D,20121026,000000,2.32,2.3625,2.32,2.3625,800,0
+PAMT.US,D,20121031,000000,2.4875,2.5,2.4025,2.4525,9200,0
+PAMT.US,D,20121101,000000,2.42,2.45,2.39,2.445,15836,0
+PAMT.US,D,20121102,000000,2.4025,2.455,2.4025,2.4275,10400,0
+PAMT.US,D,20121105,000000,2.455,2.455,2.42,2.425,7200,0
+PAMT.US,D,20121106,000000,2.3975,2.4325,2.3875,2.4,22396,0
+PAMT.US,D,20121107,000000,2.3975,2.3975,2.2625,2.3,36928,0
+PAMT.US,D,20121108,000000,2.3,2.3,2.3,2.3,400,0
+PAMT.US,D,20121112,000000,2.3475,2.3475,2.3175,2.3175,8000,0
+PAMT.US,D,20121114,000000,2.33,2.3925,2.33,2.3925,800,0
+PAMT.US,D,20121115,000000,2.4,2.4,2.325,2.325,6392,0
+PAMT.US,D,20121119,000000,2.35,2.41,2.3375,2.3375,34912,0
+PAMT.US,D,20121121,000000,2.33,2.33,2.3,2.3225,11856,0
+PAMT.US,D,20121123,000000,2.39,2.39,2.25,2.2625,1600,0
+PAMT.US,D,20121126,000000,2.2925,2.295,2.225,2.2375,14352,0
+PAMT.US,D,20121127,000000,2.2525,2.275,2.2525,2.27,9696,0
+PAMT.US,D,20121128,000000,2.3025,2.305,2.285,2.285,1600,0
+PAMT.US,D,20121129,000000,2.2875,2.3125,2.2875,2.3125,4800,0
+PAMT.US,D,20121130,000000,2.2975,2.3225,2.2975,2.3225,5484,0
+PAMT.US,D,20121203,000000,2.315,2.335,2.3125,2.325,74352,0
+PAMT.US,D,20121204,000000,2.2525,2.33,2.2525,2.27,6800,0
+PAMT.US,D,20121205,000000,2.2975,2.3275,2.255,2.2775,20952,0
+PAMT.US,D,20121207,000000,2.3725,2.575,2.3725,2.55,71668,0
+PAMT.US,D,20121210,000000,2.5775,2.705,2.5775,2.675,51056,0
+PAMT.US,D,20121211,000000,2.6875,2.7225,2.6875,2.695,21660,0
+PAMT.US,D,20121212,000000,2.695,2.7175,2.6925,2.6975,4000,0
+PAMT.US,D,20121213,000000,2.5825,2.5825,2.425,2.465,16824,0
+PAMT.US,D,20121217,000000,2.705,2.705,2.4275,2.605,5608,0
+PAMT.US,D,20121218,000000,2.5675,2.6,2.4125,2.51,70120,0
+PAMT.US,D,20121220,000000,2.465,2.465,2.4625,2.4625,900,0
+PAMT.US,D,20121221,000000,2.45,2.495,2.2025,2.465,19532,0
+PAMT.US,D,20121226,000000,2.3325,2.415,2.3225,2.39,2116,0
+PAMT.US,D,20121227,000000,2.4755,2.4755,2.4625,2.4625,816,0
+PAMT.US,D,20121228,000000,2.455,2.4625,2.45,2.45,26412,0
+PAMT.US,D,20121231,000000,2.3175,2.5575,2.3175,2.5575,23696,0
+PAMT.US,D,20130102,000000,2.4725,2.5,2.415,2.4725,10516,0
+PAMT.US,D,20130103,000000,2.3275,2.4545,2.3275,2.4075,5268,0
+PAMT.US,D,20130104,000000,2.4025,2.4825,2.4025,2.4825,1600,0
+PAMT.US,D,20130107,000000,2.4875,2.55,2.4075,2.4775,41036,0
+PAMT.US,D,20130108,000000,2.5125,2.5125,2.48,2.48,23528,0
+PAMT.US,D,20130109,000000,2.4875,2.6,2.4125,2.545,2400,0
+PAMT.US,D,20130110,000000,2.44,2.4875,2.44,2.4875,800,0
+PAMT.US,D,20130111,000000,2.4925,2.625,2.3775,2.5112,11660,0
+PAMT.US,D,20130115,000000,2.5,2.502,2.5,2.502,5200,0
+PAMT.US,D,20130116,000000,2.4975,2.5,2.4952,2.5,2800,0
+PAMT.US,D,20130117,000000,2.5,2.5375,2.4875,2.4875,18400,0
+PAMT.US,D,20130118,000000,2.5162,2.5162,2.5162,2.5162,1600,0
+PAMT.US,D,20130122,000000,2.5025,2.605,2.5,2.5,10400,0
+PAMT.US,D,20130123,000000,2.51,2.51,2.4375,2.4375,17608,0
+PAMT.US,D,20130124,000000,2.45,2.5,2.45,2.4725,4000,0
+PAMT.US,D,20130125,000000,2.4725,2.4725,2.4725,2.4725,800,0
+PAMT.US,D,20130128,000000,2.4975,2.4975,2.3675,2.3675,29008,0
+PAMT.US,D,20130129,000000,2.4375,2.4375,2.355,2.3725,3680,0
+PAMT.US,D,20130130,000000,2.3625,2.385,2.325,2.325,7264,0
+PAMT.US,D,20130131,000000,2.36,2.38,2.33,2.38,8768,0
+PAMT.US,D,20130201,000000,2.595,2.595,2.3775,2.3775,4424,0
+PAMT.US,D,20130204,000000,2.4375,2.4375,2.41,2.41,2796,0
+PAMT.US,D,20130205,000000,2.42,2.42,2.42,2.42,400,0
+PAMT.US,D,20130208,000000,2.475,2.4775,2.45,2.45,2940,0
+PAMT.US,D,20130211,000000,2.475,2.475,2.475,2.475,3656,0
+PAMT.US,D,20130212,000000,2.4775,2.5975,2.4775,2.5625,15588,0
+PAMT.US,D,20130213,000000,2.5025,2.5725,2.475,2.5,333304,0
+PAMT.US,D,20130214,000000,2.56,2.56,2.55,2.55,800,0
+PAMT.US,D,20130215,000000,2.5425,2.6125,2.5312,2.5312,9200,0
+PAMT.US,D,20130219,000000,2.57,2.6125,2.5375,2.57,42480,0
+PAMT.US,D,20130220,000000,2.59,2.625,2.59,2.605,4000,0
+PAMT.US,D,20130221,000000,2.48,2.62,2.4775,2.62,6300,0
+PAMT.US,D,20130222,000000,2.6638,2.6638,2.6425,2.6425,6224,0
+PAMT.US,D,20130225,000000,2.6375,2.7175,2.545,2.545,32628,0
+PAMT.US,D,20130226,000000,2.5625,2.5625,2.5625,2.5625,3600,0
+PAMT.US,D,20130227,000000,2.695,2.695,2.625,2.695,15500,0
+PAMT.US,D,20130228,000000,2.685,2.685,2.525,2.565,4104,0
+PAMT.US,D,20130301,000000,2.5925,2.625,2.5925,2.625,800,0
+PAMT.US,D,20130304,000000,2.5925,2.6325,2.5925,2.6125,2248,0
+PAMT.US,D,20130305,000000,2.5925,2.6,2.5925,2.5925,8000,0
+PAMT.US,D,20130306,000000,2.65,2.7125,2.65,2.7,1600,0
+PAMT.US,D,20130307,000000,2.71,2.75,2.625,2.7475,14384,0
+PAMT.US,D,20130308,000000,2.7375,2.7425,2.7375,2.7425,988,0
+PAMT.US,D,20130311,000000,2.7575,2.8225,2.7575,2.8125,5832,0
+PAMT.US,D,20130312,000000,2.6805,2.6805,2.68,2.68,8920,0
+PAMT.US,D,20130313,000000,2.7525,2.8725,2.6575,2.82,22800,0
+PAMT.US,D,20130314,000000,2.8725,2.8725,2.85,2.85,7388,0
+PAMT.US,D,20130315,000000,2.8675,2.8675,2.6,2.8575,6928,0
+PAMT.US,D,20130318,000000,2.679,2.8375,2.679,2.8375,5996,0
+PAMT.US,D,20130319,000000,2.8375,2.8375,2.8375,2.8375,1200,0
+PAMT.US,D,20130320,000000,2.6925,2.755,2.6925,2.75,12800,0
+PAMT.US,D,20130321,000000,2.8925,2.8925,2.8925,2.8925,1744,0
+PAMT.US,D,20130322,000000,2.75,2.75,2.7475,2.7475,6744,0
+PAMT.US,D,20130325,000000,2.6,2.6875,2.6,2.68,6560,0
+PAMT.US,D,20130326,000000,2.62,2.625,2.6,2.61,17180,0
+PAMT.US,D,20130328,000000,2.6375,2.75,2.6375,2.75,800,0
+PAMT.US,D,20130401,000000,2.72,2.72,2.72,2.72,400,0
+PAMT.US,D,20130403,000000,2.63,2.65,2.63,2.65,800,0
+PAMT.US,D,20130408,000000,2.75,2.88,2.7225,2.88,2888,0
+PAMT.US,D,20130409,000000,2.8425,2.8425,2.8425,2.8425,2200,0
+PAMT.US,D,20130410,000000,2.8025,2.8225,2.8025,2.8125,5860,0
+PAMT.US,D,20130411,000000,2.82,2.82,2.82,2.82,800,0
+PAMT.US,D,20130412,000000,2.6075,2.6075,2.6075,2.6075,4800,0
+PAMT.US,D,20130415,000000,2.625,2.725,2.625,2.725,4812,0
+PAMT.US,D,20130417,000000,2.7625,2.7625,2.7,2.7,2400,0
+PAMT.US,D,20130418,000000,2.8125,2.8125,2.8125,2.8125,400,0
+PAMT.US,D,20130422,000000,2.72,2.905,2.7125,2.8625,8600,0
+PAMT.US,D,20130423,000000,2.8725,2.8875,2.8075,2.8075,4400,0
+PAMT.US,D,20130424,000000,2.7575,2.8375,2.7125,2.7175,4988,0
+PAMT.US,D,20130425,000000,2.725,2.725,2.2125,2.5625,55444,0
+PAMT.US,D,20130426,000000,2.53,2.5425,2.53,2.5425,804,0
+PAMT.US,D,20130429,000000,2.5425,2.6125,2.5425,2.6125,3200,0
+PAMT.US,D,20130430,000000,2.6125,2.6125,2.52,2.61,59588,0
+PAMT.US,D,20130501,000000,2.6025,2.6025,2.6025,2.6025,1200,0
+PAMT.US,D,20130503,000000,2.5745,2.675,2.5745,2.675,12600,0
+PAMT.US,D,20130506,000000,2.65,2.65,2.65,2.65,600,0
+PAMT.US,D,20130507,000000,2.65,2.675,2.65,2.675,12072,0
+PAMT.US,D,20130508,000000,2.6475,2.7125,2.6475,2.7125,13168,0
+PAMT.US,D,20130509,000000,2.7075,2.7625,2.675,2.675,8400,0
+PAMT.US,D,20130510,000000,2.7,2.935,2.6475,2.6975,101560,0
+PAMT.US,D,20130513,000000,2.7375,2.7525,2.6725,2.7525,10828,0
+PAMT.US,D,20130514,000000,2.7675,2.8925,2.7,2.805,30712,0
+PAMT.US,D,20130516,000000,2.7775,2.8375,2.7375,2.7375,2400,0
+PAMT.US,D,20130517,000000,2.75,2.75,2.7175,2.7175,2756,0
+PAMT.US,D,20130520,000000,2.6625,2.6625,2.625,2.65,2876,0
+PAMT.US,D,20130521,000000,2.6475,2.6475,2.6475,2.6475,404,0
+PAMT.US,D,20130522,000000,2.775,2.775,2.775,2.775,400,0
+PAMT.US,D,20130523,000000,2.8075,2.8075,2.725,2.7575,3128,0
+PAMT.US,D,20130524,000000,2.7375,2.7375,2.5,2.69,4012,0
+PAMT.US,D,20130528,000000,2.69,2.7775,2.675,2.7775,13656,0
+PAMT.US,D,20130529,000000,2.7725,2.7875,2.675,2.7875,6800,0
+PAMT.US,D,20130530,000000,2.7,2.785,2.5875,2.7675,3812,0
+PAMT.US,D,20130531,000000,2.71,2.78,2.6375,2.6375,57204,0
+PAMT.US,D,20130603,000000,2.6525,2.6575,2.625,2.6375,34508,0
+PAMT.US,D,20130604,000000,2.6275,2.67,2.6275,2.67,24000,0
+PAMT.US,D,20130605,000000,2.655,2.655,2.6,2.625,19824,0
+PAMT.US,D,20130606,000000,2.6,2.6838,2.6,2.67,19832,0
+PAMT.US,D,20130607,000000,2.645,2.645,2.625,2.6275,22136,0
+PAMT.US,D,20130610,000000,2.68,2.68,2.66,2.66,1000,0
+PAMT.US,D,20130611,000000,2.63,2.6475,2.63,2.6475,1200,0
+PAMT.US,D,20130613,000000,2.57,2.74,2.57,2.74,800,0
+PAMT.US,D,20130614,000000,2.7075,2.7075,2.5775,2.685,2400,0
+PAMT.US,D,20130617,000000,2.4275,2.695,2.4275,2.695,10792,0
+PAMT.US,D,20130618,000000,2.62,2.715,2.62,2.715,1600,0
+PAMT.US,D,20130619,000000,2.62,2.62,2.62,2.62,400,0
+PAMT.US,D,20130621,000000,2.69,2.7425,2.69,2.7425,3284,0
+PAMT.US,D,20130624,000000,2.7075,2.7475,2.7075,2.725,3300,0
+PAMT.US,D,20130625,000000,2.7375,2.7375,2.5625,2.5625,10644,0
+PAMT.US,D,20130626,000000,2.575,2.625,2.575,2.59,4108,0
+PAMT.US,D,20130627,000000,2.5925,2.67,2.45,2.5325,23116,0
+PAMT.US,D,20130628,000000,2.5425,2.5625,2.5425,2.5625,16400,0
+PAMT.US,D,20130701,000000,2.5625,2.6525,2.555,2.645,10572,0
+PAMT.US,D,20130702,000000,2.5275,2.61,2.5275,2.61,1600,0
+PAMT.US,D,20130703,000000,2.505,2.505,2.505,2.505,400,0
+PAMT.US,D,20130705,000000,2.525,2.565,2.525,2.565,6412,0
+PAMT.US,D,20130708,000000,2.6125,2.6125,2.5375,2.5375,4436,0
+PAMT.US,D,20130709,000000,2.635,2.68,2.56,2.565,3200,0
+PAMT.US,D,20130710,000000,2.6875,2.7075,2.6875,2.7075,800,0
+PAMT.US,D,20130711,000000,2.7025,2.7025,2.625,2.625,3260,0
+PAMT.US,D,20130712,000000,2.565,2.7,2.565,2.7,2400,0
+PAMT.US,D,20130715,000000,2.725,2.725,2.725,2.725,800,0
+PAMT.US,D,20130716,000000,2.695,2.73,2.6425,2.6425,2000,0
+PAMT.US,D,20130717,000000,2.6425,2.6425,2.6425,2.6425,800,0
+PAMT.US,D,20130718,000000,2.715,2.715,2.715,2.715,400,0
+PAMT.US,D,20130719,000000,2.7275,2.73,2.58,2.7125,13492,0
+PAMT.US,D,20130722,000000,2.69,2.6975,2.6575,2.68,8028,0
+PAMT.US,D,20130723,000000,2.7125,2.7125,2.7125,2.7125,400,0
+PAMT.US,D,20130725,000000,2.5,2.7,2.5,2.6825,8400,0
+PAMT.US,D,20130726,000000,2.6875,2.87,2.67,2.825,376048,0
+PAMT.US,D,20130729,000000,2.9075,3.14,2.895,3.0175,147340,0
+PAMT.US,D,20130730,000000,3.0225,3.175,2.925,2.97,49120,0
+PAMT.US,D,20130731,000000,2.9575,3.0525,2.955,2.995,25800,0
+PAMT.US,D,20130801,000000,2.9775,3,2.925,2.9918,69672,0
+PAMT.US,D,20130802,000000,2.9575,2.9578,2.9575,2.9575,5480,0
+PAMT.US,D,20130805,000000,2.995,2.995,2.93,2.93,5256,0
+PAMT.US,D,20130806,000000,2.8275,2.945,2.825,2.945,111708,0
+PAMT.US,D,20130807,000000,2.85,2.98,2.85,2.8775,8832,0
+PAMT.US,D,20130808,000000,2.87,3.0295,2.87,2.9925,3800,0
+PAMT.US,D,20130809,000000,3,3,2.8158,2.97,3260,0
+PAMT.US,D,20130812,000000,2.9075,2.9075,2.865,2.89,14220,0
+PAMT.US,D,20130813,000000,2.8875,2.96,2.83,2.87,5004,0
+PAMT.US,D,20130814,000000,2.95,3.0375,2.935,3.0025,188812,0
+PAMT.US,D,20130815,000000,3.0025,3.025,2.9475,3.005,39600,0
+PAMT.US,D,20130816,000000,2.965,3.0472,2.965,3.0175,5788,0
+PAMT.US,D,20130819,000000,3.025,3.025,2.94,2.9875,17828,0
+PAMT.US,D,20130820,000000,2.9975,3.04,2.975,3.035,18268,0
+PAMT.US,D,20130821,000000,3.03,3.0375,2.975,3.025,52184,0
+PAMT.US,D,20130822,000000,3.055,3.3175,3.055,3.1875,197236,0
+PAMT.US,D,20130823,000000,3.3125,3.3125,3.1305,3.18,18740,0
+PAMT.US,D,20130826,000000,3.21,3.2725,3.18,3.2325,97944,0
+PAMT.US,D,20130827,000000,3.2725,3.49,3.24,3.285,130408,0
+PAMT.US,D,20130828,000000,3.3,3.375,3.2925,3.335,41856,0
+PAMT.US,D,20130829,000000,3.375,3.375,3.2625,3.2775,63500,0
+PAMT.US,D,20130830,000000,3.4025,3.4625,3.4025,3.4225,22992,0
+PAMT.US,D,20130903,000000,3.4375,3.4625,3.425,3.46,84416,0
+PAMT.US,D,20130904,000000,3.46,3.535,3.4575,3.49,73344,0
+PAMT.US,D,20130905,000000,3.475,3.5375,3.475,3.4825,14872,0
+PAMT.US,D,20130906,000000,3.4775,3.5375,3.382,3.5,31904,0
+PAMT.US,D,20130909,000000,3.5325,3.5375,3.395,3.535,63824,0
+PAMT.US,D,20130910,000000,3.525,3.545,3.4825,3.545,85196,0
+PAMT.US,D,20130911,000000,3.5375,3.5425,3.4875,3.5375,67692,0
+PAMT.US,D,20130912,000000,3.55,3.5625,3.5375,3.5625,85100,0
+PAMT.US,D,20130913,000000,3.6125,3.6125,3.5575,3.58,19492,0
+PAMT.US,D,20130916,000000,3.585,3.625,3.585,3.6075,70284,0
+PAMT.US,D,20130917,000000,3.6225,3.6625,3.6125,3.635,101904,0
+PAMT.US,D,20130918,000000,3.7075,3.7375,3.675,3.725,175976,0
+PAMT.US,D,20130919,000000,3.75,3.875,3.75,3.87,209652,0
+PAMT.US,D,20130920,000000,3.8875,4.035,3.8775,4.035,260684,0
+PAMT.US,D,20130923,000000,4.0475,4.085,4.0447,4.085,163008,0
+PAMT.US,D,20130924,000000,4.11,4.1375,4.005,4.135,103200,0
+PAMT.US,D,20130925,000000,4.1475,4.3425,4.14,4.2675,435200,0
+PAMT.US,D,20130926,000000,4.345,4.455,4.3,4.3375,127768,0
+PAMT.US,D,20130927,000000,4.3625,4.375,4.325,4.325,48000,0
+PAMT.US,D,20130930,000000,4.3275,4.3725,4.305,4.3725,74800,0
+PAMT.US,D,20131001,000000,4.375,4.375,4.2675,4.3175,133200,0
+PAMT.US,D,20131002,000000,4.2575,4.355,4.2025,4.345,99600,0
+PAMT.US,D,20131003,000000,4.375,4.375,4.2525,4.355,72800,0
+PAMT.US,D,20131004,000000,4.3625,4.3625,4.2575,4.3475,64788,0
+PAMT.US,D,20131007,000000,4.3025,4.3625,4.3025,4.34,56800,0
+PAMT.US,D,20131008,000000,4.3375,4.3625,4.285,4.3625,106800,0
+PAMT.US,D,20131009,000000,4.3575,4.3625,4.26,4.3175,74400,0
+PAMT.US,D,20131010,000000,4.3125,4.3175,4.2575,4.3175,43200,0
+PAMT.US,D,20131011,000000,4.305,4.4675,4.2775,4.32,254800,0
+PAMT.US,D,20131014,000000,4.2975,4.3625,4.1225,4.1975,181200,0
+PAMT.US,D,20131015,000000,4.2,4.305,3.8975,4.0775,184800,0
+PAMT.US,D,20131016,000000,4.1125,4.25,4.105,4.225,152400,0
+PAMT.US,D,20131017,000000,4.2125,4.2975,4.21,4.2975,78256,0
+PAMT.US,D,20131018,000000,4.2975,4.3125,4.2825,4.3075,54400,0
+PAMT.US,D,20131021,000000,4.2775,4.3125,4.2125,4.25,91600,0
+PAMT.US,D,20131022,000000,4.275,4.3125,4.155,4.2175,54000,0
+PAMT.US,D,20131023,000000,4.19,4.2725,4.0075,4.1275,84000,0
+PAMT.US,D,20131024,000000,4.215,4.275,4.165,4.25,182400,0
+PAMT.US,D,20131025,000000,4.25,4.35,4.15,4.3,183600,0
+PAMT.US,D,20131028,000000,4.305,4.3375,4.27,4.3,103200,0
+PAMT.US,D,20131029,000000,4.32,4.3375,4.2625,4.28,39200,0
+PAMT.US,D,20131030,000000,4.275,4.35,4.2625,4.2725,38800,0
+PAMT.US,D,20131031,000000,4.3,4.35,4.2275,4.35,43560,0
+PAMT.US,D,20131101,000000,4.345,4.365,4.3125,4.365,67200,0
+PAMT.US,D,20131104,000000,4.3625,4.365,4.3375,4.3625,62400,0
+PAMT.US,D,20131105,000000,4.3625,4.365,4.3375,4.365,36400,0
+PAMT.US,D,20131106,000000,4.3625,4.5625,4.3575,4.48,133964,0
+PAMT.US,D,20131107,000000,4.5,4.5,4.29,4.4875,84000,0
+PAMT.US,D,20131108,000000,4.4525,4.5,4.4125,4.48,18844,0
+PAMT.US,D,20131111,000000,4.5,4.5625,4.4125,4.53,170800,0
+PAMT.US,D,20131112,000000,4.545,4.575,4.4975,4.5225,58000,0
+PAMT.US,D,20131113,000000,4.5375,4.675,4.0025,4.675,29600,0
+PAMT.US,D,20131114,000000,4.5625,4.73,4.4,4.5025,76400,0
+PAMT.US,D,20131115,000000,4.5225,4.5525,4.4375,4.5425,50500,0
+PAMT.US,D,20131118,000000,4.5525,4.5625,4.18,4.2125,170400,0
+PAMT.US,D,20131119,000000,4.1925,4.4475,4.1925,4.365,34800,0
+PAMT.US,D,20131120,000000,4.3375,4.49,4.3,4.43,29600,0
+PAMT.US,D,20131121,000000,4.5425,4.5475,4.3775,4.53,58916,0
+PAMT.US,D,20131122,000000,4.5625,4.65,4.56,4.62,179200,0
+PAMT.US,D,20131125,000000,4.6675,4.6875,4.63,4.655,164564,0
+PAMT.US,D,20131126,000000,4.665,4.6825,4.65,4.6825,60000,0
+PAMT.US,D,20131127,000000,4.615,4.6875,4.2725,4.6875,71040,0
+PAMT.US,D,20131129,000000,4.6825,4.6875,4.65,4.6525,17808,0
+PAMT.US,D,20131202,000000,4.6475,5,4.52,4.995,87844,0
+PAMT.US,D,20131203,000000,4.995,5.0625,4.9825,5.02,146800,0
+PAMT.US,D,20131204,000000,5.005,5.0975,5,5.0625,92000,0
+PAMT.US,D,20131205,000000,5.05,5.125,5.0475,5.0725,107600,0
+PAMT.US,D,20131206,000000,5.1,5.2475,5.05,5.22,412776,0
+PAMT.US,D,20131209,000000,5.235,5.235,5.125,5.1925,60000,0
+PAMT.US,D,20131210,000000,5.1975,5.23,5.15,5.195,64832,0
+PAMT.US,D,20131211,000000,5.14,5.225,5.1375,5.1575,26508,0
+PAMT.US,D,20131212,000000,5.1425,5.2275,5.1325,5.1325,22000,0
+PAMT.US,D,20131213,000000,5.14,5.2225,5.115,5.175,15200,0
+PAMT.US,D,20131216,000000,5.1875,5.225,5.13,5.165,16800,0
+PAMT.US,D,20131217,000000,5.14,5.21,5.135,5.175,28400,0
+PAMT.US,D,20131218,000000,5.17,5.17,5.0625,5.12,82000,0
+PAMT.US,D,20131219,000000,5.125,5.151,5.0625,5.095,36988,0
+PAMT.US,D,20131220,000000,5.065,5.175,5.065,5.175,80800,0
+PAMT.US,D,20131223,000000,5.165,5.21,5.1175,5.1825,96000,0
+PAMT.US,D,20131224,000000,5.12,5.205,5.12,5.175,17388,0
+PAMT.US,D,20131226,000000,5.2075,5.2075,5.19,5.19,3200,0
+PAMT.US,D,20131227,000000,5.21,5.21,5.1875,5.1975,6000,0
+PAMT.US,D,20131230,000000,5.195,5.215,5.1025,5.215,44000,0
+PAMT.US,D,20131231,000000,5.125,5.18,5.0625,5.18,58800,0
+PAMT.US,D,20140102,000000,5.1625,5.25,5,5.1875,38356,0
+PAMT.US,D,20140103,000000,5.17,5.2025,5.125,5.1875,46608,0
+PAMT.US,D,20140106,000000,5.1375,5.2125,4.9825,5.2125,218084,0
+PAMT.US,D,20140107,000000,5.2075,5.2125,5.15,5.2125,95200,0
+PAMT.US,D,20140108,000000,5.17,5.185,5.065,5.065,40800,0
+PAMT.US,D,20140109,000000,5.1225,5.185,5.1225,5.1475,14840,0
+PAMT.US,D,20140110,000000,5.1775,5.2125,5.1775,5.2125,20540,0
+PAMT.US,D,20140113,000000,5.2125,5.2125,5.1225,5.185,31200,0
+PAMT.US,D,20140114,000000,5.165,5.1725,5.0675,5.0875,72912,0
+PAMT.US,D,20140115,000000,5.0675,5.1,5.0425,5.1,94800,0
+PAMT.US,D,20140116,000000,5.075,5.075,4.9875,5.025,126800,0
+PAMT.US,D,20140117,000000,5.035,5.0625,4.9925,4.9925,44000,0
+PAMT.US,D,20140121,000000,5,5.0475,4.96,4.9875,130872,0
+PAMT.US,D,20140122,000000,5,5,4.9725,4.985,20000,0
+PAMT.US,D,20140123,000000,4.9875,5.125,4.965,5,193200,0
+PAMT.US,D,20140124,000000,4.99,5.05,4.9375,4.965,98400,0
+PAMT.US,D,20140127,000000,4.97,4.97,4.56,4.64,182000,0
+PAMT.US,D,20140128,000000,4.6725,5.0875,4.6725,4.9925,62800,0
+PAMT.US,D,20140129,000000,4.9975,5.145,4.9,4.94,120952,0
+PAMT.US,D,20140130,000000,4.9675,5.2375,4.955,5.0025,85200,0
+PAMT.US,D,20140131,000000,4.9575,4.995,4.9275,4.95,37600,0
+PAMT.US,D,20140203,000000,4.915,4.925,4.715,4.7175,98068,0
+PAMT.US,D,20140204,000000,4.875,5.1675,4.7775,4.975,42768,0
+PAMT.US,D,20140205,000000,4.9975,5.035,4.8925,4.9625,53288,0
+PAMT.US,D,20140206,000000,4.945,4.945,4.7325,4.7925,52616,0
+PAMT.US,D,20140207,000000,4.75,4.9375,4.6002,4.6375,51012,0
+PAMT.US,D,20140210,000000,4.6775,4.75,4.505,4.565,83300,0
+PAMT.US,D,20140211,000000,4.595,4.6,4.4575,4.51,161312,0
+PAMT.US,D,20140212,000000,4.485,4.8575,4.485,4.85,125176,0
+PAMT.US,D,20140213,000000,4.7825,5.115,4.5825,4.945,91256,0
+PAMT.US,D,20140214,000000,4.8375,4.925,4.7475,4.8875,57980,0
+PAMT.US,D,20140218,000000,4.8875,4.975,4.825,4.9325,54324,0
+PAMT.US,D,20140219,000000,4.88,4.9125,4.8175,4.8575,20840,0
+PAMT.US,D,20140220,000000,4.83,4.9,4.83,4.8525,11332,0
+PAMT.US,D,20140221,000000,4.8625,4.8625,4.83,4.83,26180,0
+PAMT.US,D,20140224,000000,4.8275,4.8275,4.625,4.7875,102760,0
+PAMT.US,D,20140225,000000,4.6275,4.6988,4.6275,4.685,15264,0
+PAMT.US,D,20140226,000000,4.5625,4.71,4.5625,4.605,84136,0
+PAMT.US,D,20140227,000000,4.625,4.7975,4.625,4.7725,17544,0
+PAMT.US,D,20140228,000000,4.5575,4.75,4.5375,4.545,49532,0
+PAMT.US,D,20140303,000000,4.5975,4.625,4.55,4.625,56800,0
+PAMT.US,D,20140304,000000,4.625,4.765,4.6248,4.7625,105760,0
+PAMT.US,D,20140305,000000,4.797,4.95,4.7515,4.9375,108160,0
+PAMT.US,D,20140306,000000,4.925,5.105,4.925,5.0675,66932,0
+PAMT.US,D,20140307,000000,5.0775,5.125,5.075,5.0875,41832,0
+PAMT.US,D,20140310,000000,4.8945,5.6725,4.8945,5.5825,108624,0
+PAMT.US,D,20140311,000000,5.6475,5.75,5.6,5.665,139172,0
+PAMT.US,D,20140312,000000,5.675,5.7125,5.4875,5.6725,77728,0
+PAMT.US,D,20140313,000000,5.46,5.69,5.4275,5.5475,80868,0
+PAMT.US,D,20140314,000000,5.5125,5.71,5.5125,5.5575,57796,0
+PAMT.US,D,20140317,000000,5.5775,5.69,5.5735,5.595,90196,0
+PAMT.US,D,20140318,000000,5.5675,5.625,5.49,5.5625,29936,0
+PAMT.US,D,20140319,000000,5.5675,5.6275,5.53,5.5325,63592,0
+PAMT.US,D,20140320,000000,5.56,5.6725,5.4425,5.5225,41732,0
+PAMT.US,D,20140321,000000,5.575,5.6875,5.3675,5.6875,100068,0
+PAMT.US,D,20140324,000000,5.65,5.67,5.362,5.445,68832,0
+PAMT.US,D,20140325,000000,5.65,5.65,5.0325,5.1975,60584,0
+PAMT.US,D,20140326,000000,5.0025,5.1725,4.9575,5.125,64000,0
+PAMT.US,D,20140327,000000,5.0775,5.1845,4.8425,4.9375,96832,0
+PAMT.US,D,20140328,000000,5.0125,5.075,4.78,4.835,35532,0
+PAMT.US,D,20140331,000000,4.8725,5.026,4.7375,4.97,53404,0
+PAMT.US,D,20140401,000000,4.92,5.0575,4.865,5.055,66712,0
+PAMT.US,D,20140402,000000,5.0725,5.1425,5.01,5.0775,51848,0
+PAMT.US,D,20140403,000000,5.0725,5.1075,5.005,5.0775,48620,0
+PAMT.US,D,20140404,000000,5.1125,5.175,4.991,5.0425,48924,0
+PAMT.US,D,20140407,000000,5.0075,5.12,4.93,5.025,85192,0
+PAMT.US,D,20140408,000000,5.0125,5.05,4.94,5.0375,33240,0
+PAMT.US,D,20140409,000000,5.0675,5.12,4.98,5.0725,26516,0
+PAMT.US,D,20140410,000000,5.09,5.1975,4.935,5.105,46944,0
+PAMT.US,D,20140411,000000,5.0375,5.1075,5.0375,5.1,22964,0
+PAMT.US,D,20140414,000000,5.1125,5.355,5.0275,5.25,48440,0
+PAMT.US,D,20140415,000000,5.42,5.5225,5.1775,5.46,40912,0
+PAMT.US,D,20140416,000000,5.475,5.665,5.275,5.34,79956,0
+PAMT.US,D,20140417,000000,5.3075,5.5375,5.036,5.46,112372,0
+PAMT.US,D,20140421,000000,5.5,5.6125,5.275,5.5,59596,0
+PAMT.US,D,20140422,000000,5.41,5.6725,5.375,5.6425,84432,0
+PAMT.US,D,20140423,000000,5.305,5.82,5.305,5.75,77296,0
+PAMT.US,D,20140424,000000,5.7225,5.875,5.625,5.7975,51668,0
+PAMT.US,D,20140425,000000,5.81,5.955,5.7075,5.955,86304,0
+PAMT.US,D,20140428,000000,6.005,6.25,5.84,6.2475,210024,0
+PAMT.US,D,20140429,000000,6.215,6.2475,6.108,6.1825,106060,0
+PAMT.US,D,20140430,000000,6.1625,6.225,6.0975,6.2225,43528,0
+PAMT.US,D,20140501,000000,6.2275,6.2375,5.6325,6.07,138980,0
+PAMT.US,D,20140502,000000,6.1125,6.15,5.974,5.9875,79952,0
+PAMT.US,D,20140505,000000,5.9575,6.05,5.8625,6.01,81976,0
+PAMT.US,D,20140506,000000,6.0225,6.11,5.876,5.99,75744,0
+PAMT.US,D,20140507,000000,6.0225,6.0225,5.753,5.86,38424,0
+PAMT.US,D,20140508,000000,5.91,5.9925,5.82,5.95,55944,0
+PAMT.US,D,20140509,000000,5.875,5.95,5.821,5.8875,61868,0
+PAMT.US,D,20140512,000000,5.9725,6.125,5.76,5.995,68896,0
+PAMT.US,D,20140513,000000,5.9325,6.05,5.705,5.98,57008,0
+PAMT.US,D,20140514,000000,6,6.0275,5.895,5.9875,65196,0
+PAMT.US,D,20140515,000000,5.9875,6,5.925,5.95,22872,0
+PAMT.US,D,20140516,000000,5.9675,6,5.9275,5.9675,26820,0
+PAMT.US,D,20140519,000000,5.95,6.0375,5.85,5.9975,84164,0
+PAMT.US,D,20140520,000000,5.9125,6.0775,5.9075,6,67524,0
+PAMT.US,D,20140521,000000,6,6.1025,5.94,6,158660,0
+PAMT.US,D,20140522,000000,6,6.1625,5.985,5.9975,112244,0
+PAMT.US,D,20140523,000000,6,6.06,5.935,5.9975,77960,0
+PAMT.US,D,20140527,000000,5.955,6.0825,5.955,6.01,112432,0
+PAMT.US,D,20140528,000000,6,6.0075,5.955,5.9975,51896,0
+PAMT.US,D,20140529,000000,5.9975,6.06,5.9975,6.05,40176,0
+PAMT.US,D,20140530,000000,6.0625,6.79,6.0625,6.4825,133612,0
+PAMT.US,D,20140602,000000,6.4975,6.59,6.4025,6.45,41116,0
+PAMT.US,D,20140603,000000,6.3925,6.6825,6.3925,6.525,114576,0
+PAMT.US,D,20140604,000000,6.5675,6.715,6.55,6.57,74848,0
+PAMT.US,D,20140605,000000,6.86,6.86,6.6225,6.6525,67024,0
+PAMT.US,D,20140606,000000,6.745,6.7925,6.5125,6.5775,62844,0
+PAMT.US,D,20140609,000000,6.605,6.675,6.5475,6.6525,69844,0
+PAMT.US,D,20140610,000000,6.605,6.75,6.56,6.6925,53600,0
+PAMT.US,D,20140611,000000,6.7025,6.8175,6.666,6.7425,141332,0
+PAMT.US,D,20140612,000000,6.7125,6.745,6.455,6.6125,56624,0
+PAMT.US,D,20140613,000000,6.6425,6.7625,6.59,6.6125,43224,0
+PAMT.US,D,20140616,000000,6.62,6.856,6.385,6.6475,93476,0
+PAMT.US,D,20140617,000000,6.6075,6.8325,6.06,6.585,100908,0
+PAMT.US,D,20140618,000000,6.63,6.855,6.505,6.79,125360,0
+PAMT.US,D,20140619,000000,6.65,6.88,6.63,6.8425,91924,0
+PAMT.US,D,20140620,000000,6.9,7.252,6.9,7.165,191852,0
+PAMT.US,D,20140623,000000,7.244,7.244,6.9775,6.9775,171268,0
+PAMT.US,D,20140624,000000,6.9775,7.105,6.3525,6.6675,155516,0
+PAMT.US,D,20140625,000000,6.685,6.9575,6.392,6.825,167940,0
+PAMT.US,D,20140626,000000,6.7925,6.9175,6.54,6.7325,108136,0
+PAMT.US,D,20140627,000000,6.7825,6.87,6.474,6.4825,1918288,0
+PAMT.US,D,20140630,000000,6.53,7,6.53,6.99,169696,0
+PAMT.US,D,20140701,000000,7.025,7.425,6.915,7.31,154900,0
+PAMT.US,D,20140702,000000,7.3125,7.35,7.1475,7.2475,124800,0
+PAMT.US,D,20140703,000000,7.2875,7.3,7.05,7.2125,58376,0
+PAMT.US,D,20140707,000000,7.25,7.25,7.0875,7.2,91740,0
+PAMT.US,D,20140708,000000,7.2475,7.3375,7.1825,7.245,67788,0
+PAMT.US,D,20140709,000000,7.3075,7.375,7.175,7.375,123280,0
+PAMT.US,D,20140710,000000,7.375,7.375,6.9975,7.01,114512,0
+PAMT.US,D,20140711,000000,7.07,7.3575,7.0175,7.265,122628,0
+PAMT.US,D,20140714,000000,7.295,7.9625,7.275,7.8075,270348,0
+PAMT.US,D,20140715,000000,7.925,8.35,7.8175,7.925,176908,0
+PAMT.US,D,20140716,000000,7.9325,8.149,7.9325,7.9625,149348,0
+PAMT.US,D,20140717,000000,7.92,8,7.8625,7.9125,71072,0
+PAMT.US,D,20140718,000000,7.88,8.23,7.88,8.16,73260,0
+PAMT.US,D,20140721,000000,8.2175,8.5225,8.2175,8.4,186100,0
+PAMT.US,D,20140722,000000,8.4925,8.66,8.449,8.6075,164576,0
+PAMT.US,D,20140723,000000,8.69,8.69,8.5075,8.57,200612,0
+PAMT.US,D,20140724,000000,8.7175,8.7175,8.463,8.5475,75664,0
+PAMT.US,D,20140725,000000,8.435,8.7225,8.3375,8.5875,178300,0
+PAMT.US,D,20140728,000000,8.6,8.725,8.5,8.5375,164516,0
+PAMT.US,D,20140729,000000,8.61,8.6725,8.5575,8.605,115604,0
+PAMT.US,D,20140730,000000,8.62,9.04,8.62,9.01,178172,0
+PAMT.US,D,20140731,000000,9.12,9.12,8.62,8.69,166936,0
+PAMT.US,D,20140801,000000,8.6325,8.6325,8.33,8.425,84380,0
+PAMT.US,D,20140804,000000,8.4325,9.08,8.425,9.04,221796,0
+PAMT.US,D,20140805,000000,9.04,9.05,8.7275,8.955,159728,0
+PAMT.US,D,20140806,000000,8.8975,9.0325,8.8975,8.965,112928,0
+PAMT.US,D,20140807,000000,9.0425,9.0475,8.9,8.95,73396,0
+PAMT.US,D,20140808,000000,8.88,9.02,8.875,8.9725,75708,0
+PAMT.US,D,20140811,000000,9.0625,9.625,8.9975,9.42,293232,0
+PAMT.US,D,20140812,000000,9.4525,9.56,9.435,9.4825,167556,0
+PAMT.US,D,20140813,000000,9.548,10.047,9.5,9.72,184896,0
+PAMT.US,D,20140814,000000,9.72,9.8,9.46,9.56,129864,0
+PAMT.US,D,20140815,000000,9.5,9.5,9.3625,9.375,139508,0
+PAMT.US,D,20140818,000000,9.42,9.818,9.28,9.3925,177892,0
+PAMT.US,D,20140819,000000,9.55,9.778,9.49,9.6,136744,0
+PAMT.US,D,20140820,000000,9.628,9.728,9.355,9.4825,76276,0
+PAMT.US,D,20140821,000000,9.53,9.802,9.346,9.4725,101464,0
+PAMT.US,D,20140822,000000,9.47,9.4875,9.305,9.4625,52556,0
+PAMT.US,D,20140825,000000,9.35,9.705,9.285,9.512,99720,0
+PAMT.US,D,20140826,000000,9.505,9.578,9.369,9.522,90036,0
+PAMT.US,D,20140827,000000,9.58,9.58,9.285,9.4375,44928,0
+PAMT.US,D,20140828,000000,9.41,9.416,9.26,9.26,47768,0
+PAMT.US,D,20140829,000000,9.335,9.335,8.79,9.18,242736,0
+PAMT.US,D,20140902,000000,9.0925,9.58,9.083,9.3125,144756,0
+PAMT.US,D,20140903,000000,9.39,9.39,9.1375,9.1875,52976,0
+PAMT.US,D,20140904,000000,9.18,9.2025,9.0375,9.12,83224,0
+PAMT.US,D,20140905,000000,9.115,9.535,9.082,9.4425,65588,0
+PAMT.US,D,20140908,000000,9.36,9.575,9.255,9.5,99316,0
+PAMT.US,D,20140909,000000,9.46,9.582,9.2725,9.29,95916,0
+PAMT.US,D,20140910,000000,9.4625,9.575,9.2655,9.49,71596,0
+PAMT.US,D,20140911,000000,9.4725,9.4875,9.3025,9.4075,50584,0
+PAMT.US,D,20140912,000000,9.38,9.4675,9.1725,9.175,37756,0
+PAMT.US,D,20140915,000000,9.26,9.26,8.805,8.9275,99568,0
+PAMT.US,D,20140916,000000,8.875,9.0525,8.87,8.955,62060,0
+PAMT.US,D,20140917,000000,8.9825,9.11,8.595,8.7475,240428,0
+PAMT.US,D,20140918,000000,8.7225,8.898,8.6,8.87,89256,0
+PAMT.US,D,20140919,000000,8.89,8.89,8.6,8.67,205712,0
+PAMT.US,D,20140922,000000,8.5975,8.7025,8.4275,8.4275,86808,0
+PAMT.US,D,20140923,000000,8.4275,8.526,8.323,8.4525,127320,0
+PAMT.US,D,20140924,000000,8.44,8.8725,8.44,8.6525,61300,0
+PAMT.US,D,20140925,000000,8.45,8.57,7.955,8.48,87616,0
+PAMT.US,D,20140926,000000,8.4825,8.9525,8.2925,8.81,67028,0
+PAMT.US,D,20140929,000000,8.1875,8.8825,8.1875,8.625,83620,0
+PAMT.US,D,20140930,000000,8.6675,9.095,8.4775,9.0625,217156,0
+PAMT.US,D,20141001,000000,9,9.376,8.925,9.0625,142812,0
+PAMT.US,D,20141002,000000,9.1975,9.28,9.025,9.2125,144496,0
+PAMT.US,D,20141003,000000,9.35,9.53,9.2855,9.3675,88496,0
+PAMT.US,D,20141006,000000,9.485,9.745,9.18,9.1875,82112,0
+PAMT.US,D,20141007,000000,9.1775,9.365,9.005,9.115,65900,0
+PAMT.US,D,20141008,000000,8.9,9.35,8.8375,9.015,136608,0
+PAMT.US,D,20141009,000000,9.425,9.425,8.75,8.775,87168,0
+PAMT.US,D,20141010,000000,8.7525,9.82,8.6175,8.86,131096,0
+PAMT.US,D,20141013,000000,8.78,8.7875,8.502,8.685,82468,0
+PAMT.US,D,20141014,000000,8.625,8.89,8.565,8.66,86372,0
+PAMT.US,D,20141015,000000,8.43,8.8775,8.4275,8.84,90664,0
+PAMT.US,D,20141016,000000,8.6575,9.718,8.6575,9.575,165796,0
+PAMT.US,D,20141017,000000,9.735,9.742,9.33,9.41,67520,0
+PAMT.US,D,20141020,000000,9.395,9.58,9.2775,9.415,81352,0
+PAMT.US,D,20141021,000000,9.455,9.788,9.36,9.555,80612,0
+PAMT.US,D,20141022,000000,9.5,9.721,9.42,9.502,122268,0
+PAMT.US,D,20141023,000000,9.625,10.102,9.48,9.98,88248,0
+PAMT.US,D,20141024,000000,10.035,10.125,9.632,10.05,77484,0
+PAMT.US,D,20141027,000000,9.965,10.038,9.725,9.938,67012,0
+PAMT.US,D,20141028,000000,10.095,10.308,9.94,10.132,133528,0
+PAMT.US,D,20141029,000000,9.56,11.328,9.56,11.208,285196,0
+PAMT.US,D,20141030,000000,11.09,11.172,10,10.95,110056,0
+PAMT.US,D,20141031,000000,11.17,11.18,10.69,10.745,151876,0
+PAMT.US,D,20141103,000000,10.852,11.248,10.628,10.685,78420,0
+PAMT.US,D,20141104,000000,10.75,10.828,10.54,10.77,54916,0
+PAMT.US,D,20141105,000000,10.922,10.985,10.575,10.748,84780,0
+PAMT.US,D,20141106,000000,10.808,10.938,10.638,10.75,76764,0
+PAMT.US,D,20141107,000000,10.832,10.9,10.545,10.712,81900,0
+PAMT.US,D,20141110,000000,10.73,10.95,10.555,10.912,118888,0
+PAMT.US,D,20141111,000000,10.988,10.998,10.715,10.765,90668,0
+PAMT.US,D,20141112,000000,10.725,10.875,10.624,10.845,64508,0
+PAMT.US,D,20141113,000000,10.689,10.975,10.689,10.852,67888,0
+PAMT.US,D,20141114,000000,10.795,10.808,10.348,10.662,58056,0
+PAMT.US,D,20141117,000000,10.53,10.798,10.478,10.478,52760,0
+PAMT.US,D,20141118,000000,10.408,10.818,10.408,10.75,71344,0
+PAMT.US,D,20141119,000000,10.765,10.988,10.612,10.752,156544,0
+PAMT.US,D,20141120,000000,10.712,11.231,10.345,11.098,109732,0
+PAMT.US,D,20141121,000000,10.95,11.542,10.648,11.305,230568,0
+PAMT.US,D,20141124,000000,11.418,11.6,11.112,11.375,119168,0
+PAMT.US,D,20141125,000000,11.562,11.562,11.22,11.318,56176,0
+PAMT.US,D,20141126,000000,11.45,11.545,11.155,11.385,94888,0
+PAMT.US,D,20141128,000000,11.5,11.548,11.258,11.36,39604,0
+PAMT.US,D,20141201,000000,11.412,11.465,10.962,11.145,101084,0
+PAMT.US,D,20141202,000000,11.298,12.126,11.192,12.042,310296,0
+PAMT.US,D,20141203,000000,12.008,12.245,12.008,12.155,143664,0
+PAMT.US,D,20141204,000000,12.175,12.224,12.018,12.075,219632,0
+PAMT.US,D,20141205,000000,12.15,12.342,12.057,12.145,207092,0
+PAMT.US,D,20141208,000000,12.145,12.34,12.072,12.265,84728,0
+PAMT.US,D,20141209,000000,12.215,12.5,12.14,12.448,100880,0
+PAMT.US,D,20141210,000000,12.365,12.428,12.158,12.2,83780,0
+PAMT.US,D,20141211,000000,12.32,12.645,12.255,12.498,92912,0
+PAMT.US,D,20141212,000000,12.35,12.572,12.312,12.44,71360,0
+PAMT.US,D,20141215,000000,12.465,12.512,12.302,12.425,61848,0
+PAMT.US,D,20141216,000000,12.318,12.5,12.252,12.435,78232,0
+PAMT.US,D,20141217,000000,12.31,12.498,12.125,12.498,73072,0
+PAMT.US,D,20141218,000000,12.5,12.598,12.39,12.472,147356,0
+PAMT.US,D,20141219,000000,12.38,12.52,12.075,12.155,272640,0
+PAMT.US,D,20141222,000000,12.248,12.36,12.191,12.318,107464,0
+PAMT.US,D,20141223,000000,12.325,12.342,12.265,12.265,121852,0
+PAMT.US,D,20141224,000000,12.388,12.478,12.388,12.475,48060,0
+PAMT.US,D,20141226,000000,12.48,13.685,12.47,12.968,142252,0
+PAMT.US,D,20141229,000000,12.728,13.065,12.312,12.318,124584,0
+PAMT.US,D,20141230,000000,12.522,12.53,12.355,12.378,41876,0
+PAMT.US,D,20141231,000000,12.278,13.075,12.278,12.96,76304,0
+PAMT.US,D,20150102,000000,13.062,13.372,12.835,13.238,121868,0
+PAMT.US,D,20150105,000000,13.248,13.53,13.238,13.448,133232,0
+PAMT.US,D,20150106,000000,13.498,13.778,12.55,12.958,136944,0
+PAMT.US,D,20150107,000000,13.112,13.32,12.87,13.202,99792,0
+PAMT.US,D,20150108,000000,13.375,13.375,12.665,12.802,150612,0
+PAMT.US,D,20150109,000000,12.922,13.19,12.762,12.938,93388,0
+PAMT.US,D,20150112,000000,12.98,13.495,12.912,13.265,153900,0
+PAMT.US,D,20150113,000000,13.456,13.982,13.2,13.718,202208,0
+PAMT.US,D,20150114,000000,13.7,14.738,13.229,14.072,199032,0
+PAMT.US,D,20150115,000000,14.468,14.5,14.055,14.218,134836,0
+PAMT.US,D,20150116,000000,14.095,14.738,14.095,14.67,101220,0
+PAMT.US,D,20150120,000000,14.778,15.24,14.77,14.772,296732,0
+PAMT.US,D,20150121,000000,14.935,15.058,14.55,14.598,152100,0
+PAMT.US,D,20150122,000000,14.6,15.125,14.6,14.962,127256,0
+PAMT.US,D,20150123,000000,15.17,15.25,14.8,15.175,94772,0
+PAMT.US,D,20150126,000000,15.132,15.86,14.932,15.772,179020,0
+PAMT.US,D,20150127,000000,15.745,15.765,15.59,15.63,76876,0
+PAMT.US,D,20150128,000000,15.684,15.925,15.015,15.25,174264,0
+PAMT.US,D,20150129,000000,15.372,15.372,14.582,14.825,111844,0
+PAMT.US,D,20150130,000000,14.858,15.282,14.29,14.475,191368,0
+PAMT.US,D,20150202,000000,14.378,14.412,13.042,13.305,403376,0
+PAMT.US,D,20150203,000000,13.352,14.2,13.318,13.978,206868,0
+PAMT.US,D,20150204,000000,13.828,14.912,13.7,14.112,221508,0
+PAMT.US,D,20150205,000000,14.165,14.648,14.128,14.302,112736,0
+PAMT.US,D,20150206,000000,14.385,14.405,13.64,13.815,143472,0
+PAMT.US,D,20150209,000000,13.47,14.235,13.392,14.065,191636,0
+PAMT.US,D,20150210,000000,14.238,14.648,14.13,14.165,75988,0
+PAMT.US,D,20150211,000000,13.78,14.438,13.735,13.828,113728,0
+PAMT.US,D,20150212,000000,13.672,14.122,13.595,14.03,54124,0
+PAMT.US,D,20150213,000000,13.91,14.222,13.815,14.018,54276,0
+PAMT.US,D,20150217,000000,14.192,14.192,13.655,14.1,48440,0
+PAMT.US,D,20150218,000000,13.9,14.078,13.741,13.888,76636,0
+PAMT.US,D,20150219,000000,13.435,14.15,13.275,13.95,52552,0
+PAMT.US,D,20150220,000000,13.862,14.122,13.395,14.078,55148,0
+PAMT.US,D,20150223,000000,14.008,14.148,13.125,13.49,159552,0
+PAMT.US,D,20150224,000000,13.125,13.368,12.715,13.188,138256,0
+PAMT.US,D,20150225,000000,13.04,13.1,12.442,12.535,219328,0
+PAMT.US,D,20150226,000000,12.575,13.18,12.575,13.15,186536,0
+PAMT.US,D,20150227,000000,13.142,13.5,13.075,13.118,84720,0
+PAMT.US,D,20150302,000000,13.172,13.66,13.085,13.142,80400,0
+PAMT.US,D,20150303,000000,12.638,13.365,12.638,13.302,86800,0
+PAMT.US,D,20150304,000000,13.25,13.338,13.122,13.13,71200,0
+PAMT.US,D,20150305,000000,13.362,13.425,13.02,13.055,60000,0
+PAMT.US,D,20150306,000000,13.022,13.222,12.735,12.952,68800,0
+PAMT.US,D,20150309,000000,13.12,13.298,12.812,13.088,23600,0
+PAMT.US,D,20150310,000000,12.855,13.062,12.738,12.738,35600,0
+PAMT.US,D,20150311,000000,12.798,13.472,12.798,13.225,94000,0
+PAMT.US,D,20150312,000000,13.222,13.48,12.898,13.31,71200,0
+PAMT.US,D,20150313,000000,13.225,13.698,13.112,13.572,87200,0
+PAMT.US,D,20150316,000000,13.632,13.775,13.035,13.185,108000,0
+PAMT.US,D,20150317,000000,13.072,14.138,12.892,13.99,100400,0
+PAMT.US,D,20150318,000000,14.092,14.092,13.475,13.875,89600,0
+PAMT.US,D,20150319,000000,13.828,14.335,13.788,13.895,69200,0
+PAMT.US,D,20150320,000000,14.012,14.48,13.9,14.33,115600,0
+PAMT.US,D,20150323,000000,14.358,14.358,13.752,13.772,69600,0
+PAMT.US,D,20150324,000000,13.878,14.088,13.878,14.01,37600,0
+PAMT.US,D,20150325,000000,13.98,14.05,13.785,13.785,88000,0
+PAMT.US,D,20150326,000000,13.772,13.938,13.428,13.538,92000,0
+PAMT.US,D,20150327,000000,13.762,13.938,13.55,13.63,101600,0
+PAMT.US,D,20150330,000000,13.89,14.008,13.588,13.925,78800,0
+PAMT.US,D,20150331,000000,13.92,14.442,13.715,14.318,69944,0
+PAMT.US,D,20150401,000000,14.355,14.638,14.238,14.54,118000,0
+PAMT.US,D,20150402,000000,14.562,14.89,14.412,14.575,90000,0
+PAMT.US,D,20150406,000000,14.5,14.905,14.182,14.338,114000,0
+PAMT.US,D,20150407,000000,14.452,14.692,14.105,14.35,111908,0
+PAMT.US,D,20150408,000000,14.455,14.858,14.355,14.852,39600,0
+PAMT.US,D,20150409,000000,14.805,14.842,14.34,14.392,42404,0
+PAMT.US,D,20150410,000000,14.735,14.735,14.368,14.408,31600,0
+PAMT.US,D,20150413,000000,14.57,15,14.5,14.92,72000,0
+PAMT.US,D,20150414,000000,14.792,14.928,14.625,14.788,54400,0
+PAMT.US,D,20150415,000000,14.652,14.992,14.652,14.938,51808,0
+PAMT.US,D,20150416,000000,14.995,14.995,14.515,14.58,58908,0
+PAMT.US,D,20150417,000000,14.6,14.648,14.205,14.355,87200,0
+PAMT.US,D,20150420,000000,14.412,15.28,14.412,15.265,105484,0
+PAMT.US,D,20150421,000000,15.262,16.105,15.25,16.04,100576,0
+PAMT.US,D,20150422,000000,15.9,16.2,15.69,15.92,161032,0
+PAMT.US,D,20150423,000000,15.95,16.902,15.76,16.542,116400,0
+PAMT.US,D,20150424,000000,16.652,16.683,15.768,15.892,141584,0
+PAMT.US,D,20150427,000000,14.762,16.142,14.762,14.975,122800,0
+PAMT.US,D,20150428,000000,14.88,15.285,14.88,14.998,66004,0
+PAMT.US,D,20150429,000000,15.02,15.19,14.372,14.725,81600,0
+PAMT.US,D,20150430,000000,14.795,15.352,14.562,14.648,72800,0
+PAMT.US,D,20150501,000000,14.722,15.395,14.722,15.358,81600,0
+PAMT.US,D,20150504,000000,15.415,15.71,14.555,14.638,84800,0
+PAMT.US,D,20150505,000000,14.792,14.865,14.028,14.1,116000,0
+PAMT.US,D,20150506,000000,14.275,14.51,13.912,14.108,140012,0
+PAMT.US,D,20150507,000000,14.115,14.475,13.502,14.412,95596,0
+PAMT.US,D,20150508,000000,14.462,14.872,14.462,14.658,54400,0
+PAMT.US,D,20150511,000000,14.625,15.008,14.442,14.83,52400,0
+PAMT.US,D,20150512,000000,14.828,15.238,14.422,14.428,78504,0
+PAMT.US,D,20150513,000000,14.38,15.332,14.38,14.465,52800,0
+PAMT.US,D,20150514,000000,14.562,14.75,14.29,14.422,49200,0
+PAMT.US,D,20150515,000000,14.455,14.825,14.31,14.355,40952,0
+PAMT.US,D,20150518,000000,14.325,15.096,14,14.275,51664,0
+PAMT.US,D,20150519,000000,14.312,14.779,14.2,14.312,71860,0
+PAMT.US,D,20150520,000000,14.005,14.64,14.005,14.26,41600,0
+PAMT.US,D,20150521,000000,14.122,14.44,14.122,14.148,34400,0
+PAMT.US,D,20150522,000000,14.272,14.74,13.712,14.658,126000,0
+PAMT.US,D,20150526,000000,14.658,15.588,14.569,15.49,155736,0
+PAMT.US,D,20150527,000000,15.572,15.698,15.408,15.615,69600,0
+PAMT.US,D,20150528,000000,15.625,15.625,15.162,15.208,63400,0
+PAMT.US,D,20150529,000000,15.365,15.398,14.812,15.142,198800,0
+PAMT.US,D,20150601,000000,15.142,15.542,14.875,15.5,61748,0
+PAMT.US,D,20150602,000000,15.46,15.578,15.25,15.4,35896,0
+PAMT.US,D,20150603,000000,15.312,15.5,15.14,15.24,56000,0
+PAMT.US,D,20150604,000000,15.07,15.365,15.055,15.08,32400,0
+PAMT.US,D,20150605,000000,15.005,15.48,15.005,15.442,70000,0
+PAMT.US,D,20150608,000000,15.495,15.57,15.268,15.425,46000,0
+PAMT.US,D,20150609,000000,15.505,15.552,15.278,15.278,37136,0
+PAMT.US,D,20150610,000000,15.13,15.278,15.06,15.108,55676,0
+PAMT.US,D,20150611,000000,15.055,15.305,15.028,15.302,31040,0
+PAMT.US,D,20150612,000000,15.2,15.368,15.14,15.212,36400,0
+PAMT.US,D,20150615,000000,15.052,15.22,14.848,14.898,55200,0
+PAMT.US,D,20150616,000000,14.915,14.915,14.415,14.558,146800,0
+PAMT.US,D,20150617,000000,14.525,14.752,14.295,14.558,51600,0
+PAMT.US,D,20150618,000000,14.7,14.985,14.548,14.75,36400,0
+PAMT.US,D,20150619,000000,14.862,14.872,13.932,14.05,114800,0
+PAMT.US,D,20150622,000000,14.225,14.432,14.15,14.3,109200,0
+PAMT.US,D,20150623,000000,14.035,14.608,13.888,14.498,113840,0
+PAMT.US,D,20150624,000000,14.51,14.51,13.918,13.92,66800,0
+PAMT.US,D,20150625,000000,13.962,14.39,13.822,14.19,160800,0
+PAMT.US,D,20150626,000000,14.168,14.175,13.78,14.012,408800,0
+PAMT.US,D,20150629,000000,13.862,14.61,13.788,14.382,102000,0
+PAMT.US,D,20150630,000000,14.442,14.68,14.338,14.512,592060,0
+PAMT.US,D,20150701,000000,14.575,14.852,14.415,14.75,128400,0
+PAMT.US,D,20150702,000000,14.748,14.992,14.562,14.815,83200,0
+PAMT.US,D,20150706,000000,14.845,15.54,14.812,15.148,112800,0
+PAMT.US,D,20150707,000000,15.05,15.475,14.73,15.328,92400,0
+PAMT.US,D,20150708,000000,15.372,15.475,14.675,14.865,71600,0
+PAMT.US,D,20150709,000000,14.928,15.19,14.78,14.782,67200,0
+PAMT.US,D,20150710,000000,14.958,15.4,14.725,15.19,57200,0
+PAMT.US,D,20150713,000000,14.778,15.432,14.778,15.39,46000,0
+PAMT.US,D,20150714,000000,15.39,15.468,15.188,15.232,68020,0
+PAMT.US,D,20150715,000000,15.35,15.375,14.762,14.895,81288,0
+PAMT.US,D,20150716,000000,14.915,15.068,14.865,14.938,54800,0
+PAMT.US,D,20150717,000000,14.9,15.028,14.312,14.44,77200,0
+PAMT.US,D,20150720,000000,14.522,14.85,14.47,14.675,64400,0
+PAMT.US,D,20150721,000000,14.648,14.912,14.508,14.725,58400,0
+PAMT.US,D,20150722,000000,14.728,14.988,14.482,14.93,32400,0
+PAMT.US,D,20150723,000000,14.89,15.232,14.335,14.4,85600,0
+PAMT.US,D,20150724,000000,14.412,14.798,14.215,14.485,55600,0
+PAMT.US,D,20150727,000000,14.408,14.472,13.412,13.59,104000,0
+PAMT.US,D,20150728,000000,13.6,14.058,13.262,13.93,129600,0
+PAMT.US,D,20150729,000000,13.855,14.578,13.495,14.07,50800,0
+PAMT.US,D,20150730,000000,13.902,14.49,13.75,13.842,49200,0
+PAMT.US,D,20150731,000000,13.81,13.962,13.108,13.15,108000,0
+PAMT.US,D,20150803,000000,12.972,13.242,12.412,12.652,112620,0
+PAMT.US,D,20150804,000000,12.57,13.095,12.328,12.475,121600,0
+PAMT.US,D,20150805,000000,12.4,13.29,12.388,13.218,173600,0
+PAMT.US,D,20150806,000000,13.092,13.092,12.562,12.732,36868,0
+PAMT.US,D,20150807,000000,12.645,12.732,12.322,12.538,36000,0
+PAMT.US,D,20150810,000000,12.548,12.61,11.612,11.93,102000,0
+PAMT.US,D,20150811,000000,11.75,11.95,11.5,11.825,82672,0
+PAMT.US,D,20150812,000000,11.65,11.998,11.24,11.818,90400,0
+PAMT.US,D,20150813,000000,11.932,12.048,11.585,11.76,81600,0
+PAMT.US,D,20150814,000000,11.758,11.765,11.332,11.602,40400,0
+PAMT.US,D,20150817,000000,11.465,12.24,11.382,12.06,37200,0
+PAMT.US,D,20150818,000000,12.122,12.175,11.722,11.722,27200,0
+PAMT.US,D,20150819,000000,11.725,12.232,11.322,11.428,38400,0
+PAMT.US,D,20150820,000000,11.428,11.428,10.522,10.668,30400,0
+PAMT.US,D,20150821,000000,10.48,10.83,9.4375,10.348,104800,0
+PAMT.US,D,20150824,000000,9.325,10.582,7.5825,10.322,103420,0
+PAMT.US,D,20150825,000000,10.6,10.6,9.445,9.77,50000,0
+PAMT.US,D,20150826,000000,9.928,10.278,9.755,10.278,51600,0
+PAMT.US,D,20150827,000000,10.31,10.48,10.142,10.265,62800,0
+PAMT.US,D,20150828,000000,10.168,10.3,10.125,10.125,28400,0
+PAMT.US,D,20150831,000000,10.178,10.368,9.46,9.658,112400,0
+PAMT.US,D,20150901,000000,9.4625,9.742,9.2675,9.55,37200,0
+PAMT.US,D,20150902,000000,9.65,9.875,9.4875,9.575,33600,0
+PAMT.US,D,20150903,000000,9.4775,9.63,9.3525,9.405,48400,0
+PAMT.US,D,20150904,000000,9.3875,9.662,9.2575,9.558,72800,0
+PAMT.US,D,20150908,000000,9.595,10.22,9.475,10.22,34400,0
+PAMT.US,D,20150909,000000,10.122,10.125,9.8,10,64800,0
+PAMT.US,D,20150910,000000,9.938,10.462,9.938,10.375,54272,0
+PAMT.US,D,20150911,000000,10.375,10.962,10.125,10.552,174000,0
+PAMT.US,D,20150914,000000,9.545,11.045,9.545,10.67,40800,0
+PAMT.US,D,20150915,000000,10.83,10.83,10.342,10.5,9200,0
+PAMT.US,D,20150916,000000,10.5,11.118,10.022,11.118,48800,0
+PAMT.US,D,20150917,000000,11.005,11.31,10.788,11.198,11712,0
+PAMT.US,D,20150918,000000,10.998,11.45,10.998,11.15,38000,0
+PAMT.US,D,20150921,000000,11.212,11.275,10.975,11.145,76000,0
+PAMT.US,D,20150922,000000,11.095,11.265,10.525,10.712,48000,0
+PAMT.US,D,20150923,000000,10.738,10.738,9.925,10.008,39300,0
+PAMT.US,D,20150924,000000,9.902,9.902,8.7775,8.82,141568,0
+PAMT.US,D,20150925,000000,8.865,9.025,8.775,8.7775,92400,0
+PAMT.US,D,20150928,000000,8.775,8.78,8.205,8.3975,107304,0
+PAMT.US,D,20150929,000000,8.5325,8.7075,8.2475,8.5475,70000,0
+PAMT.US,D,20150930,000000,8.565,9.1975,8.125,8.2625,282400,0
+PAMT.US,D,20151001,000000,8.16,8.71,8.0975,8.3,114800,0
+PAMT.US,D,20151002,000000,8.2825,9.135,8.2825,8.4775,32800,0
+PAMT.US,D,20151005,000000,8.5825,8.935,8.5825,8.87,46472,0
+PAMT.US,D,20151006,000000,8.825,9.2425,8.5275,8.8075,63600,0
+PAMT.US,D,20151007,000000,8.76,9.365,8.7275,8.99,71600,0
+PAMT.US,D,20151008,000000,9.07,9.6,8.8475,9.115,34800,0
+PAMT.US,D,20151009,000000,9.1975,9.36,9.125,9.19,113200,0
+PAMT.US,D,20151012,000000,9.205,9.35,9.025,9.2625,88536,0
+PAMT.US,D,20151013,000000,9.37,9.75,8.98,9.0275,154000,0
+PAMT.US,D,20151014,000000,9.1225,9.1875,8.4625,8.4975,114800,0
+PAMT.US,D,20151015,000000,8.4925,8.7275,8.425,8.725,87200,0
+PAMT.US,D,20151016,000000,8.73,9.195,8.685,8.855,81600,0
+PAMT.US,D,20151019,000000,8.85,9.104,8.85,9,65156,0
+PAMT.US,D,20151020,000000,9.01,9.64,9.01,9.4925,50496,0
+PAMT.US,D,20151021,000000,9.525,9.992,9.525,9.898,159600,0
+PAMT.US,D,20151022,000000,9.9,10.125,9.3425,9.445,129200,0
+PAMT.US,D,20151023,000000,9.53,11.412,9.475,10.802,153200,0
+PAMT.US,D,20151026,000000,10.928,10.928,9.3425,9.39,157200,0
+PAMT.US,D,20151027,000000,9.375,10.492,9.375,10.128,293200,0
+PAMT.US,D,20151028,000000,10.282,10.608,9.0875,9.1725,220800,0
+PAMT.US,D,20151029,000000,9.25,9.948,9.1375,9.75,139200,0
+PAMT.US,D,20151030,000000,9.722,10.078,8.925,8.9275,170800,0
+PAMT.US,D,20151102,000000,8.9375,10.13,8.8625,10.088,252432,0
+PAMT.US,D,20151103,000000,10.102,10.225,9.525,9.995,170800,0
+PAMT.US,D,20151104,000000,10.062,10.062,9.4175,9.71,169752,0
+PAMT.US,D,20151105,000000,9.738,10.01,9.2375,9.75,192800,0
+PAMT.US,D,20151106,000000,9.715,10.645,9.545,10.335,129600,0
+PAMT.US,D,20151109,000000,10.25,10.322,9.5,9.845,235444,0
+PAMT.US,D,20151110,000000,10.122,10.122,9.625,9.98,58800,0
+PAMT.US,D,20151111,000000,9.95,9.99,9.525,9.895,91600,0
+PAMT.US,D,20151112,000000,9.748,10.13,9.4575,9.775,128000,0
+PAMT.US,D,20151113,000000,9.772,9.88,9.525,9.632,88800,0
+PAMT.US,D,20151116,000000,9.615,10,9.525,9.7,108000,0
+PAMT.US,D,20151117,000000,9.778,9.778,9.215,9.2925,121200,0
+PAMT.US,D,20151118,000000,9.3525,9.4125,9.1,9.155,226400,0
+PAMT.US,D,20151119,000000,9.315,9.565,8.9475,9.1075,86800,0
+PAMT.US,D,20151120,000000,9.16,9.3625,8.9625,9.04,124000,0
+PAMT.US,D,20151123,000000,8.9475,9.175,8.7575,8.8475,132800,0
+PAMT.US,D,20151124,000000,8.925,9.095,8.53,8.825,92800,0
+PAMT.US,D,20151125,000000,8.8175,8.9225,8.25,8.55,148400,0
+PAMT.US,D,20151127,000000,8.5025,8.7375,8.35,8.43,87600,0
+PAMT.US,D,20151130,000000,8.4125,8.4125,7.645,7.7225,196400,0
+PAMT.US,D,20151201,000000,7.7225,7.9275,7.49,7.6025,163668,0
+PAMT.US,D,20151202,000000,7.7225,8.039,7.65,7.82,103224,0
+PAMT.US,D,20151203,000000,7.825,7.849,7.2725,7.4125,137992,0
+PAMT.US,D,20151204,000000,7.4225,7.675,7.2325,7.5625,133200,0
+PAMT.US,D,20151207,000000,7.4925,7.6075,7.2425,7.32,146800,0
+PAMT.US,D,20151208,000000,7.185,7.46,7.0225,7.04,121068,0
+PAMT.US,D,20151209,000000,7.075,7.12,6.77,6.9225,108000,0
+PAMT.US,D,20151210,000000,6.73,7.1225,6.73,7.0175,72800,0
+PAMT.US,D,20151211,000000,6.91,7.1,6.6825,6.7625,158800,0
+PAMT.US,D,20151214,000000,6.775,7.4825,6.565,6.6025,212360,0
+PAMT.US,D,20151215,000000,6.6175,6.74,6.57,6.6475,74400,0
+PAMT.US,D,20151216,000000,6.6725,7.1575,6.6725,6.9775,110800,0
+PAMT.US,D,20151217,000000,7,7.31,6.7075,6.7075,114400,0
+PAMT.US,D,20151218,000000,6.6675,6.9675,6.4125,6.69,270400,0
+PAMT.US,D,20151221,000000,6.77,6.89,6.675,6.855,109200,0
+PAMT.US,D,20151222,000000,6.875,6.985,6.82,6.9475,61560,0
+PAMT.US,D,20151223,000000,6.955,7.2625,6.8125,6.8775,108800,0
+PAMT.US,D,20151224,000000,6.9075,7.355,6.9075,7.171,35644,0
+PAMT.US,D,20151228,000000,7.0075,7.2115,6.7725,6.8875,52876,0
+PAMT.US,D,20151229,000000,6.9,7.225,6.745,6.9625,108392,0
+PAMT.US,D,20151230,000000,6.8875,7.0625,6.65,6.795,32564,0
+PAMT.US,D,20151231,000000,6.71,7.0625,6.71,6.8975,77256,0
+PAMT.US,D,20160104,000000,6.6875,6.85,6.366,6.535,87248,0
+PAMT.US,D,20160105,000000,6.5625,6.769,6.4,6.6225,59524,0
+PAMT.US,D,20160106,000000,6.5375,6.6975,6.381,6.525,34404,0
+PAMT.US,D,20160107,000000,6.3625,6.3725,6.1475,6.235,68756,0
+PAMT.US,D,20160108,000000,6.2075,6.45,6.11,6.315,102120,0
+PAMT.US,D,20160111,000000,6.335,6.335,5.7325,5.8075,139936,0
+PAMT.US,D,20160112,000000,5.855,6.0205,5.605,5.8925,49336,0
+PAMT.US,D,20160113,000000,5.7775,5.8125,5.575,5.6625,64832,0
+PAMT.US,D,20160114,000000,5.6625,6.032,5.5325,6,92204,0
+PAMT.US,D,20160115,000000,5.8225,6.615,5.8225,6.505,111032,0
+PAMT.US,D,20160119,000000,6.61,6.61,6.1025,6.1725,114400,0
+PAMT.US,D,20160120,000000,6.0125,6.11,5.55,5.975,172608,0
+PAMT.US,D,20160121,000000,5.92,6.4025,5.8275,6.2025,45340,0
+PAMT.US,D,20160122,000000,6.285,6.4125,6.0275,6.2675,23472,0
+PAMT.US,D,20160125,000000,6.315,6.7355,6.315,6.565,57436,0
+PAMT.US,D,20160126,000000,6.625,6.785,6.25,6.7025,83012,0
+PAMT.US,D,20160127,000000,6.725,6.75,6.515,6.5575,48548,0
+PAMT.US,D,20160128,000000,6.595,6.8,6.075,6.1575,52436,0
+PAMT.US,D,20160129,000000,6.22,6.6875,6.2,6.4575,59628,0
+PAMT.US,D,20160201,000000,6.465,6.5875,6.1825,6.215,34028,0
+PAMT.US,D,20160202,000000,6.2225,6.325,5.9375,6.26,57024,0
+PAMT.US,D,20160203,000000,6.3625,6.3625,5.8175,6.18,99164,0
+PAMT.US,D,20160204,000000,6.155,6.5425,5.969,6.44,74864,0
+PAMT.US,D,20160205,000000,6.44,6.6,6.2425,6.365,64356,0
+PAMT.US,D,20160208,000000,6.2725,6.4225,5.9675,6.415,25540,0
+PAMT.US,D,20160209,000000,6.3375,6.4975,6.1,6.3275,30884,0
+PAMT.US,D,20160210,000000,6.4375,6.5525,6.09,6.1525,40720,0
+PAMT.US,D,20160211,000000,6.2775,6.3,5.919,6.0625,53284,0
+PAMT.US,D,20160212,000000,6.07,6.2,6,6.1725,71284,0
+PAMT.US,D,20160216,000000,6.2225,6.2225,5.8125,5.96,97956,0
+PAMT.US,D,20160217,000000,6.135,6.485,5.81,6.3375,43744,0
+PAMT.US,D,20160218,000000,6.3275,6.7075,6.04,6.5775,116372,0
+PAMT.US,D,20160219,000000,6.82,7.5325,6.794,7.2775,232248,0
+PAMT.US,D,20160222,000000,7.3075,7.4575,7.2365,7.315,145264,0
+PAMT.US,D,20160223,000000,7.34,7.375,7.175,7.22,56984,0
+PAMT.US,D,20160224,000000,7.22,7.3325,7.0575,7.295,105500,0
+PAMT.US,D,20160225,000000,7.3175,7.3175,7.0525,7.2125,45100,0
+PAMT.US,D,20160226,000000,7.1925,7.1925,6.9875,7.11,47948,0
+PAMT.US,D,20160229,000000,7.11,7.2925,7.0625,7.1425,83804,0
+PAMT.US,D,20160301,000000,7.135,7.2325,7.13,7.1725,30772,0
+PAMT.US,D,20160302,000000,7.2275,7.325,7.1075,7.24,45760,0
+PAMT.US,D,20160303,000000,7.175,7.415,7.136,7.2375,95252,0
+PAMT.US,D,20160304,000000,7.1875,7.575,7.1475,7.48,139656,0
+PAMT.US,D,20160307,000000,7.5075,7.965,7.4025,7.7775,69240,0
+PAMT.US,D,20160308,000000,7.67,7.8825,7.4975,7.73,93064,0
+PAMT.US,D,20160309,000000,7.7325,8.0575,7.58,7.8825,59408,0
+PAMT.US,D,20160310,000000,7.98,7.98,7.607,7.7025,92280,0
+PAMT.US,D,20160311,000000,7.8625,7.939,7.595,7.82,29468,0
+PAMT.US,D,20160314,000000,7.8325,7.95,7.689,7.75,49884,0
+PAMT.US,D,20160315,000000,7.84,7.873,7.41,7.52,53932,0
+PAMT.US,D,20160316,000000,7.525,7.6175,7.3675,7.475,115496,0
+PAMT.US,D,20160317,000000,7.47,7.47,7.33,7.455,36216,0
+PAMT.US,D,20160318,000000,7.625,7.875,7.6125,7.6575,339532,0
+PAMT.US,D,20160321,000000,7.64,7.74,7.64,7.6925,64728,0
+PAMT.US,D,20160322,000000,7.719,7.725,7.6575,7.6875,36820,0
+PAMT.US,D,20160323,000000,7.7,7.7,7.56,7.6075,95424,0
+PAMT.US,D,20160324,000000,7.685,7.685,7.5925,7.5975,30984,0
+PAMT.US,D,20160328,000000,7.665,7.6725,7.5375,7.5675,81188,0
+PAMT.US,D,20160329,000000,7.57,7.9045,7.4675,7.845,104244,0
+PAMT.US,D,20160330,000000,7.875,7.985,7.725,7.8125,104868,0
+PAMT.US,D,20160331,000000,7.855,7.875,7.6975,7.7,36844,0
+PAMT.US,D,20160401,000000,7.6875,7.7475,7.58,7.5925,28012,0
+PAMT.US,D,20160404,000000,7.565,7.7,7.3525,7.41,140696,0
+PAMT.US,D,20160405,000000,7.25,7.4025,7.13,7.3425,193324,0
+PAMT.US,D,20160406,000000,7.25,7.2975,6.8225,6.93,110788,0
+PAMT.US,D,20160407,000000,6.905,6.905,6.496,6.5675,129800,0
+PAMT.US,D,20160408,000000,6.66,6.779,6.56,6.6525,112240,0
+PAMT.US,D,20160411,000000,6.7325,6.8225,6.33,6.33,178444,0
+PAMT.US,D,20160412,000000,6.35,6.5605,6.25,6.4125,105992,0
+PAMT.US,D,20160413,000000,6.4075,6.752,6.3375,6.3775,138840,0
+PAMT.US,D,20160414,000000,6.3825,6.575,6.2825,6.4175,100568,0
+PAMT.US,D,20160415,000000,6.38,6.655,6.38,6.53,152584,0
+PAMT.US,D,20160418,000000,6.525,6.7,6.475,6.6025,126856,0
+PAMT.US,D,20160419,000000,6.6675,6.84,6.5825,6.6125,94360,0
+PAMT.US,D,20160420,000000,6.6125,6.875,6.575,6.8,113660,0
+PAMT.US,D,20160421,000000,6.9,6.9,6.3275,6.375,112448,0
+PAMT.US,D,20160422,000000,6.3975,6.53,6.1275,6.14,263644,0
+PAMT.US,D,20160425,000000,6.1175,6.125,5.829,5.915,139832,0
+PAMT.US,D,20160426,000000,5.9,6.229,5.8675,6.19,123108,0
+PAMT.US,D,20160427,000000,6.2,6.2475,6.095,6.1875,74972,0
+PAMT.US,D,20160428,000000,6.1625,6.375,6.134,6.2375,178876,0
+PAMT.US,D,20160429,000000,6.28,6.28,5.885,6.175,216560,0
+PAMT.US,D,20160502,000000,6.1425,6.28,5.8775,5.9125,93100,0
+PAMT.US,D,20160503,000000,5.867,5.885,5.631,5.7175,55268,0
+PAMT.US,D,20160504,000000,5.6875,5.734,5.38,5.3825,146804,0
+PAMT.US,D,20160505,000000,5.3625,5.4675,5.215,5.2225,81856,0
+PAMT.US,D,20160506,000000,5.235,5.261,4.949,5.09,192256,0
+PAMT.US,D,20160509,000000,5.1675,5.215,5.005,5.0975,116856,0
+PAMT.US,D,20160510,000000,5.1525,5.245,5.05,5.215,87228,0
+PAMT.US,D,20160511,000000,5.2275,5.2325,5.0125,5.035,82956,0
+PAMT.US,D,20160512,000000,5.0875,5.115,4.715,4.885,139252,0
+PAMT.US,D,20160513,000000,4.8775,4.955,4.755,4.765,98000,0
+PAMT.US,D,20160516,000000,4.7875,4.8475,4.64,4.695,95884,0
+PAMT.US,D,20160517,000000,4.595,4.9975,4.595,4.7625,120860,0
+PAMT.US,D,20160518,000000,4.755,4.915,4.735,4.805,86108,0
+PAMT.US,D,20160519,000000,4.775,4.91,4.7238,4.815,100912,0
+PAMT.US,D,20160520,000000,4.845,4.87,4.775,4.8025,89068,0
+PAMT.US,D,20160523,000000,4.765,4.975,4.765,4.79,123104,0
+PAMT.US,D,20160524,000000,4.8625,5.175,4.86,5.0975,121416,0
+PAMT.US,D,20160525,000000,5.1725,5.365,5.1725,5.215,159364,0
+PAMT.US,D,20160526,000000,5.2,5.3325,5.1425,5.1725,100276,0
+PAMT.US,D,20160527,000000,5.2175,5.62,5.2175,5.3575,83864,0
+PAMT.US,D,20160531,000000,5.36,5.4075,5.0825,5.1625,113244,0
+PAMT.US,D,20160601,000000,5.01,5.25,5.01,5.1225,120944,0
+PAMT.US,D,20160602,000000,5.15,5.255,5.0975,5.23,85756,0
+PAMT.US,D,20160603,000000,5.225,5.3,5.106,5.1375,69076,0
+PAMT.US,D,20160606,000000,5.1625,5.317,5.055,5.125,119016,0
+PAMT.US,D,20160607,000000,5.12,5.14,4.8975,5.0075,111520,0
+PAMT.US,D,20160608,000000,4.9975,5.0125,4.905,4.9525,71860,0
+PAMT.US,D,20160609,000000,4.91,4.91,4.7775,4.8875,74052,0
+PAMT.US,D,20160610,000000,4.8875,4.939,4.5625,4.575,83800,0
+PAMT.US,D,20160613,000000,4.5038,4.5675,4.3988,4.45,92984,0
+PAMT.US,D,20160614,000000,4.4575,4.6238,4.3975,4.4575,66548,0
+PAMT.US,D,20160615,000000,4.4375,4.795,4.4375,4.72,78060,0
+PAMT.US,D,20160616,000000,4.735,4.735,4.5825,4.5925,17356,0
+PAMT.US,D,20160617,000000,4.6125,4.7925,4.5075,4.7775,120760,0
+PAMT.US,D,20160620,000000,4.6875,5.027,4.6575,4.83,142784,0
+PAMT.US,D,20160621,000000,4.88,4.88,4.4925,4.5025,38652,0
+PAMT.US,D,20160622,000000,4.6125,4.6125,4.2062,4.3,62916,0
+PAMT.US,D,20160623,000000,4.3725,4.4632,4.205,4.245,75924,0
+PAMT.US,D,20160624,000000,4.075,4.2074,3.9425,3.9725,94424,0
+PAMT.US,D,20160627,000000,3.9775,4.0825,3.6875,3.785,120972,0
+PAMT.US,D,20160628,000000,3.8475,4.0049,3.7625,3.79,127832,0
+PAMT.US,D,20160629,000000,3.845,3.9538,3.8025,3.8425,156728,0
+PAMT.US,D,20160630,000000,3.8175,3.9938,3.7525,3.9725,124904,0
+PAMT.US,D,20160701,000000,3.9925,4.1975,3.935,4.05,74668,0
+PAMT.US,D,20160705,000000,4.05,4.1,3.9,3.9075,46044,0
+PAMT.US,D,20160706,000000,3.935,4.1,3.9175,3.96,103000,0
+PAMT.US,D,20160707,000000,3.9375,4.1528,3.9075,3.925,86200,0
+PAMT.US,D,20160708,000000,3.97,4.255,3.955,4.2525,62692,0
+PAMT.US,D,20160711,000000,4.2775,4.3475,4.2,4.2425,54088,0
+PAMT.US,D,20160712,000000,4.3175,4.4375,4.295,4.39,49372,0
+PAMT.US,D,20160713,000000,4.375,4.389,4.205,4.34,167840,0
+PAMT.US,D,20160714,000000,4.385,4.3979,4.22,4.2675,50908,0
+PAMT.US,D,20160715,000000,4.275,4.54,4.275,4.5325,61936,0
+PAMT.US,D,20160718,000000,4.512,4.66,4.405,4.405,90656,0
+PAMT.US,D,20160719,000000,4.4175,4.59,4.37,4.4988,67180,0
+PAMT.US,D,20160720,000000,4.525,4.5875,4.495,4.5875,60132,0
+PAMT.US,D,20160721,000000,4.5275,4.5675,4.37,4.5225,95048,0
+PAMT.US,D,20160722,000000,4.48,4.795,4.4635,4.7525,65560,0
+PAMT.US,D,20160725,000000,4.695,4.772,4.645,4.7525,42708,0
+PAMT.US,D,20160726,000000,4.775,4.81,4.6375,4.745,65904,0
+PAMT.US,D,20160727,000000,4.71,4.9225,4.71,4.8225,140584,0
+PAMT.US,D,20160728,000000,4.8825,5.0675,4.8,5.0125,95360,0
+PAMT.US,D,20160729,000000,5.0025,5.08,4.888,5.0075,107756,0
+PAMT.US,D,20160801,000000,5.0075,5.0675,4.9025,4.975,38956,0
+PAMT.US,D,20160802,000000,5.045,5.045,4.8375,4.84,39472,0
+PAMT.US,D,20160803,000000,4.85,4.95,4.8,4.8725,61732,0
+PAMT.US,D,20160804,000000,4.8975,4.925,4.7875,4.79,19524,0
+PAMT.US,D,20160805,000000,4.8575,4.9565,4.8475,4.9275,42388,0
+PAMT.US,D,20160808,000000,4.965,4.9875,4.8175,4.945,70456,0
+PAMT.US,D,20160809,000000,4.9075,4.95,4.7925,4.7925,44116,0
+PAMT.US,D,20160810,000000,4.84,4.84,4.7125,4.72,61152,0
+PAMT.US,D,20160811,000000,4.7775,4.935,4.7775,4.8375,92596,0
+PAMT.US,D,20160812,000000,4.8525,4.8525,4.6875,4.695,38140,0
+PAMT.US,D,20160815,000000,4.7975,4.7975,4.64,4.64,33056,0
+PAMT.US,D,20160816,000000,4.7249,4.7249,4.645,4.6475,24384,0
+PAMT.US,D,20160817,000000,4.65,4.6725,4.64,4.64,25716,0
+PAMT.US,D,20160818,000000,4.725,4.865,4.6925,4.8175,64000,0
+PAMT.US,D,20160819,000000,4.855,4.87,4.7425,4.76,37588,0
+PAMT.US,D,20160822,000000,4.745,4.7675,4.69,4.745,67364,0
+PAMT.US,D,20160823,000000,4.765,4.9225,4.765,4.92,61768,0
+PAMT.US,D,20160824,000000,4.9,4.9575,4.9,4.9575,15024,0
+PAMT.US,D,20160825,000000,4.9375,4.9525,4.865,4.8675,12824,0
+PAMT.US,D,20160826,000000,4.905,4.95,4.875,4.9125,18872,0
+PAMT.US,D,20160829,000000,4.9875,4.9875,4.79,4.8375,22900,0
+PAMT.US,D,20160830,000000,4.945,4.9525,4.865,4.865,4888,0
+PAMT.US,D,20160831,000000,4.892,4.95,4.892,4.95,9404,0
+PAMT.US,D,20160901,000000,4.9325,4.97,4.8275,4.915,28600,0
+PAMT.US,D,20160902,000000,4.965,5.06,4.935,5.06,48660,0
+PAMT.US,D,20160906,000000,5.005,5.05,5.0025,5.05,23716,0
+PAMT.US,D,20160907,000000,5.0525,5.06,4.925,5.06,7644,0
+PAMT.US,D,20160908,000000,5.0175,5.33,5.0025,5.33,56732,0
+PAMT.US,D,20160909,000000,5.29,5.3225,5.1675,5.2275,33912,0
+PAMT.US,D,20160912,000000,5.195,5.235,5.079,5.1875,17204,0
+PAMT.US,D,20160913,000000,5.1725,5.235,5,5.01,28668,0
+PAMT.US,D,20160914,000000,4.8375,5.018,4.8375,4.9275,27648,0
+PAMT.US,D,20160915,000000,4.95,5.07,4.915,5.004,34852,0
+PAMT.US,D,20160916,000000,5.0575,5.2425,5.0575,5.241,19172,0
+PAMT.US,D,20160919,000000,5.25,5.25,5.165,5.2025,20004,0
+PAMT.US,D,20160920,000000,5.17,5.17,5.0125,5.0625,33840,0
+PAMT.US,D,20160921,000000,4.9725,5.05,4.875,4.9075,11200,0
+PAMT.US,D,20160922,000000,4.9325,5.1025,4.9325,5.0075,62904,0
+PAMT.US,D,20160923,000000,4.99,5.06,4.9525,4.965,56464,0
+PAMT.US,D,20160926,000000,4.9125,4.9125,4.76,4.7875,40288,0
+PAMT.US,D,20160927,000000,4.8675,4.8675,4.7675,4.78,15456,0
+PAMT.US,D,20160928,000000,4.8275,4.88,4.8075,4.845,40960,0
+PAMT.US,D,20160929,000000,4.86,4.8725,4.8025,4.855,60348,0
+PAMT.US,D,20160930,000000,4.8625,5.015,4.8625,5.005,38348,0
+PAMT.US,D,20161003,000000,4.965,5.245,4.965,5.205,17836,0
+PAMT.US,D,20161004,000000,5.2125,5.2325,5.205,5.205,4816,0
+PAMT.US,D,20161005,000000,5.245,5.335,5.2075,5.305,19612,0
+PAMT.US,D,20161006,000000,5.184,5.275,5.159,5.26,9200,0
+PAMT.US,D,20161007,000000,5.2275,5.2625,5.1775,5.23,7108,0
+PAMT.US,D,20161010,000000,5.2225,5.325,5.2225,5.3125,17748,0
+PAMT.US,D,20161011,000000,5.29,5.3375,5.29,5.325,27328,0
+PAMT.US,D,20161012,000000,5.3375,5.3375,5.2925,5.2925,3696,0
+PAMT.US,D,20161013,000000,5.25,5.254,5.0455,5.11,36764,0
+PAMT.US,D,20161014,000000,5.1475,5.1475,5.005,5.0175,27876,0
+PAMT.US,D,20161017,000000,5.0275,5.08,4.9575,4.9575,19512,0
+PAMT.US,D,20161018,000000,5.045,5.1025,4.96,5.055,5580,0
+PAMT.US,D,20161019,000000,4.905,5.1,4.905,5,35444,0
+PAMT.US,D,20161020,000000,4.9725,4.995,4.8975,4.9175,16132,0
+PAMT.US,D,20161021,000000,4.905,4.9925,4.89,4.9075,8652,0
+PAMT.US,D,20161024,000000,4.9125,4.9775,4.9125,4.945,24768,0
+PAMT.US,D,20161025,000000,4.9175,5.02,4.89,4.9575,19928,0
+PAMT.US,D,20161026,000000,5,5.09,4.9025,4.9075,11468,0
+PAMT.US,D,20161027,000000,4.98,5.2125,4.9125,5.025,32372,0
+PAMT.US,D,20161028,000000,4.975,5.265,4.9575,5.025,22824,0
+PAMT.US,D,20161031,000000,5.0025,5.1125,4.89,4.925,54152,0
+PAMT.US,D,20161101,000000,4.955,5.044,4.8775,4.8875,46712,0
+PAMT.US,D,20161102,000000,4.88,5.1,4.85,4.8675,42488,0
+PAMT.US,D,20161103,000000,4.86,5.0355,4.6875,4.7125,121324,0
+PAMT.US,D,20161104,000000,4.71,4.865,4.71,4.8475,38516,0
+PAMT.US,D,20161107,000000,5.2,5.27,4.96,5.075,40844,0
+PAMT.US,D,20161108,000000,4.9275,5.15,4.9125,5.09,34656,0
+PAMT.US,D,20161109,000000,5.0575,5.4,4.9875,5.3775,135416,0
+PAMT.US,D,20161110,000000,5.4025,5.4875,5.103,5.375,108412,0
+PAMT.US,D,20161111,000000,5.3225,5.5625,5.3225,5.55,60416,0
+PAMT.US,D,20161114,000000,5.6,5.9275,5.6,5.6425,118648,0
+PAMT.US,D,20161115,000000,5.7125,5.7125,5.475,5.485,63052,0
+PAMT.US,D,20161116,000000,5.4775,5.4925,5.3025,5.4475,30092,0
+PAMT.US,D,20161117,000000,5.325,5.7575,5.325,5.7575,53292,0
+PAMT.US,D,20161118,000000,5.715,5.735,5.38,5.63,44852,0
+PAMT.US,D,20161121,000000,5.65,5.9725,5.55,5.9175,64952,0
+PAMT.US,D,20161122,000000,5.9475,6.145,5.9475,6.135,30692,0
+PAMT.US,D,20161123,000000,6.1175,6.2975,6.039,6.27,48392,0
+PAMT.US,D,20161125,000000,6.26,6.32,6.175,6.295,10980,0
+PAMT.US,D,20161128,000000,6.2525,6.3325,6.2525,6.295,23108,0
+PAMT.US,D,20161129,000000,6.3,6.406,6.205,6.2425,46392,0
+PAMT.US,D,20161130,000000,6.3025,6.3875,6.1975,6.3225,38000,0
+PAMT.US,D,20161201,000000,6.245,6.385,6.225,6.245,20964,0
+PAMT.US,D,20161202,000000,6.245,6.68,6.1225,6.525,83812,0
+PAMT.US,D,20161205,000000,6.525,6.685,6.395,6.5325,75704,0
+PAMT.US,D,20161206,000000,6.605,6.7125,6.56,6.67,30196,0
+PAMT.US,D,20161207,000000,6.6975,6.9975,6.6975,6.9,42384,0
+PAMT.US,D,20161208,000000,6.9,7.0375,6.9,6.965,27776,0
+PAMT.US,D,20161209,000000,7.015,7.1075,6.7675,6.7675,49488,0
+PAMT.US,D,20161212,000000,6.75,6.9025,6.607,6.7125,66880,0
+PAMT.US,D,20161213,000000,6.87,6.87,6.59,6.6225,66848,0
+PAMT.US,D,20161214,000000,6.5875,6.7475,6.475,6.5625,41572,0
+PAMT.US,D,20161215,000000,6.5925,6.74,6.5675,6.6275,24492,0
+PAMT.US,D,20161216,000000,6.6575,6.7975,6.599,6.61,130988,0
+PAMT.US,D,20161219,000000,6.625,6.7875,6.5625,6.65,29108,0
+PAMT.US,D,20161220,000000,6.601,6.7125,6.5375,6.6025,93408,0
+PAMT.US,D,20161221,000000,6.6725,6.6725,6.5,6.545,13152,0
+PAMT.US,D,20161222,000000,6.549,6.55,6.285,6.46,109176,0
+PAMT.US,D,20161223,000000,6.4375,6.5875,6.4375,6.56,23216,0
+PAMT.US,D,20161227,000000,6.3275,6.65,6.3275,6.5025,33504,0
+PAMT.US,D,20161228,000000,6.5475,6.625,6.3175,6.6225,40400,0
+PAMT.US,D,20161229,000000,6.575,6.575,6.4525,6.5,4840,0
+PAMT.US,D,20161230,000000,6.6,6.755,6.365,6.495,33668,0
+PAMT.US,D,20170103,000000,6.59,6.7925,6.58,6.75,20788,0
+PAMT.US,D,20170104,000000,6.7575,6.7575,6.7125,6.725,26228,0
+PAMT.US,D,20170105,000000,6.465,6.544,6.293,6.425,98024,0
+PAMT.US,D,20170106,000000,6.415,6.47,6.3175,6.4425,32792,0
+PAMT.US,D,20170109,000000,6.4025,6.6075,6.275,6.6075,41248,0
+PAMT.US,D,20170110,000000,6.5925,6.5975,6.332,6.5325,25168,0
+PAMT.US,D,20170111,000000,6.263,6.65,6.263,6.4525,15960,0
+PAMT.US,D,20170112,000000,6.4575,6.565,6.1375,6.14,35020,0
+PAMT.US,D,20170113,000000,5.8865,6.2575,5.8865,6.0875,35072,0
+PAMT.US,D,20170117,000000,6.1125,6.331,5.86,6.18,28640,0
+PAMT.US,D,20170118,000000,6.18,6.218,6,6.055,31848,0
+PAMT.US,D,20170119,000000,6.0375,6.065,5.8155,5.864,34972,0
+PAMT.US,D,20170120,000000,5.8625,6.0875,5.8625,6.025,31816,0
+PAMT.US,D,20170123,000000,6,6.0245,5.89,5.9725,20324,0
+PAMT.US,D,20170124,000000,5.9625,6.2975,5.9375,6.26,35616,0
+PAMT.US,D,20170125,000000,6.16,6.3,6.16,6.2825,16656,0
+PAMT.US,D,20170126,000000,6.18,6.2975,6.1425,6.2325,18588,0
+PAMT.US,D,20170127,000000,6.255,6.275,6.1725,6.1875,8548,0
+PAMT.US,D,20170130,000000,6.2375,6.2375,5.875,5.99,18768,0
+PAMT.US,D,20170131,000000,5.925,5.925,5.76,5.8275,38024,0
+PAMT.US,D,20170201,000000,5.8275,5.9125,5.785,5.8325,5256,0
+PAMT.US,D,20170202,000000,5.9,5.9,5.5775,5.7575,36500,0
+PAMT.US,D,20170203,000000,5.859,6.225,5.81,6.0775,30132,0
+PAMT.US,D,20170206,000000,6.0075,6.135,5.8875,6,12200,0
+PAMT.US,D,20170207,000000,5.99,6.0375,5.1325,5.29,45968,0
+PAMT.US,D,20170208,000000,5.195,5.3845,5.195,5.3375,18832,0
+PAMT.US,D,20170209,000000,5.3225,5.375,5.2725,5.325,19388,0
+PAMT.US,D,20170210,000000,5.305,5.3425,5.13,5.205,20108,0
+PAMT.US,D,20170213,000000,5.0875,5.2725,4.95,5.0525,32804,0
+PAMT.US,D,20170214,000000,5.025,5.025,4.7725,4.8025,44384,0
+PAMT.US,D,20170215,000000,4.8025,4.925,4.7925,4.9225,37408,0
+PAMT.US,D,20170216,000000,4.8675,4.955,4.825,4.875,20620,0
+PAMT.US,D,20170217,000000,4.925,5,4.7225,4.81,45616,0
+PAMT.US,D,20170221,000000,4.8975,4.8975,4.685,4.7725,59668,0
+PAMT.US,D,20170222,000000,4.79,4.868,4.6475,4.735,42120,0
+PAMT.US,D,20170223,000000,4.7585,4.802,4.6375,4.7925,21000,0
+PAMT.US,D,20170224,000000,4.7605,4.785,4.7325,4.7325,6376,0
+PAMT.US,D,20170227,000000,4.73,4.777,4.665,4.71,33896,0
+PAMT.US,D,20170228,000000,4.735,4.735,4.5125,4.555,76180,0
+PAMT.US,D,20170301,000000,4.63,4.7375,4.575,4.6,66904,0
+PAMT.US,D,20170302,000000,4.6126,4.66,4.545,4.615,48016,0
+PAMT.US,D,20170303,000000,4.5332,4.625,4.5332,4.5725,27760,0
+PAMT.US,D,20170306,000000,4.64,4.64,4.445,4.4575,48176,0
+PAMT.US,D,20170307,000000,4.4625,4.5175,4.3025,4.3725,51612,0
+PAMT.US,D,20170308,000000,4.45,4.5275,4.3975,4.4,36196,0
+PAMT.US,D,20170309,000000,4.395,4.4925,4.1375,4.2025,50336,0
+PAMT.US,D,20170310,000000,4.3775,4.5275,4.2025,4.4075,49208,0
+PAMT.US,D,20170313,000000,4.4875,4.5467,4.4012,4.445,46900,0
+PAMT.US,D,20170314,000000,4.45,4.655,4.2625,4.32,25240,0
+PAMT.US,D,20170315,000000,4.4075,4.4075,4.325,4.355,27708,0
+PAMT.US,D,20170316,000000,4.3751,4.4125,4.34,4.4025,33876,0
+PAMT.US,D,20170317,000000,4.37,4.4,4.275,4.35,92056,0
+PAMT.US,D,20170320,000000,4.38,4.4025,4.245,4.2825,30344,0
+PAMT.US,D,20170321,000000,4.3975,4.4,4.205,4.225,73892,0
+PAMT.US,D,20170322,000000,4.215,4.215,4.05,4.0925,87796,0
+PAMT.US,D,20170323,000000,4.0725,4.0825,4,4.0675,26324,0
+PAMT.US,D,20170324,000000,4.1042,4.1175,3.94,3.975,28680,0
+PAMT.US,D,20170327,000000,3.9575,4.0047,3.8825,3.9825,110804,0
+PAMT.US,D,20170328,000000,4.225,4.225,4.0725,4.175,35912,0
+PAMT.US,D,20170329,000000,4.15,4.3375,4.035,4.2375,174072,0
+PAMT.US,D,20170330,000000,4.29,4.415,4.2,4.2425,225308,0
+PAMT.US,D,20170331,000000,4.225,4.225,4.0475,4.07,38140,0
+PAMT.US,D,20170403,000000,4.065,4.0675,3.9575,4.045,49076,0
+PAMT.US,D,20170404,000000,4.0075,4.0125,3.8875,3.9325,43348,0
+PAMT.US,D,20170405,000000,4.0225,4.0225,3.725,3.725,98388,0
+PAMT.US,D,20170406,000000,3.725,3.8712,3.72,3.7875,53752,0
+PAMT.US,D,20170407,000000,3.7675,3.7775,3.75,3.7525,31260,0
+PAMT.US,D,20170410,000000,3.75,4.0525,3.75,3.8825,134152,0
+PAMT.US,D,20170411,000000,3.89,3.94,3.6275,3.7725,79120,0
+PAMT.US,D,20170412,000000,3.7825,3.785,3.63,3.7175,101796,0
+PAMT.US,D,20170413,000000,3.73,3.7625,3.67,3.6975,61364,0
+PAMT.US,D,20170417,000000,3.7325,3.7875,3.73,3.75,27852,0
+PAMT.US,D,20170418,000000,3.7275,3.7788,3.6875,3.7275,55816,0
+PAMT.US,D,20170419,000000,3.7225,3.795,3.65,3.655,138900,0
+PAMT.US,D,20170420,000000,3.705,3.7225,3.625,3.705,79168,0
+PAMT.US,D,20170421,000000,3.7125,4.058,3.6625,3.8875,298032,0
+PAMT.US,D,20170424,000000,3.9725,4.1725,3.9175,4.1625,161604,0
+PAMT.US,D,20170425,000000,4.1725,4.2588,4.1125,4.1275,95360,0
+PAMT.US,D,20170426,000000,4.1017,4.16,3.9825,4.095,162892,0
+PAMT.US,D,20170427,000000,4.01,4.0756,3.9475,4.075,57332,0
+PAMT.US,D,20170428,000000,4.1175,4.7184,4.1175,4.6925,236280,0
+PAMT.US,D,20170501,000000,4.75,4.8725,4.65,4.6625,76256,0
+PAMT.US,D,20170502,000000,4.55,4.63,4.2125,4.2775,90956,0
+PAMT.US,D,20170503,000000,4.4075,4.4075,4.025,4.2625,208952,0
+PAMT.US,D,20170504,000000,4.1975,4.3175,4.17,4.2925,39044,0
+PAMT.US,D,20170505,000000,4.275,4.285,4.14,4.16,47384,0
+PAMT.US,D,20170508,000000,4.2,4.2,4.1,4.1725,30404,0
+PAMT.US,D,20170509,000000,4.1725,4.1875,4.11,4.115,15108,0
+PAMT.US,D,20170510,000000,4.13,4.13,4.0175,4.055,48536,0
+PAMT.US,D,20170511,000000,4.045,4.0875,4.0175,4.07,40724,0
+PAMT.US,D,20170512,000000,4.0525,4.23,3.99,4.1475,49552,0
+PAMT.US,D,20170515,000000,4.175,4.2225,4.06,4.08,211844,0
+PAMT.US,D,20170516,000000,4.1325,4.3214,4.0775,4.28,70380,0
+PAMT.US,D,20170517,000000,4.1425,4.21,4.075,4.0975,50088,0
+PAMT.US,D,20170518,000000,4.025,4.14,3.93,4.14,78824,0
+PAMT.US,D,20170519,000000,4.1725,4.2225,4.105,4.1725,96000,0
+PAMT.US,D,20170522,000000,4.165,4.3845,4.165,4.2925,93352,0
+PAMT.US,D,20170523,000000,4.3175,4.345,4.1625,4.345,46328,0
+PAMT.US,D,20170524,000000,4.36,4.4525,4.3577,4.3675,31132,0
+PAMT.US,D,20170525,000000,4.4425,4.4425,4.335,4.37,58080,0
+PAMT.US,D,20170526,000000,4.3725,4.3725,4.2,4.255,57796,0
+PAMT.US,D,20170530,000000,4.255,4.6075,4.2375,4.485,228840,0
+PAMT.US,D,20170531,000000,4.59,4.7,4.3135,4.41,250460,0
+PAMT.US,D,20170601,000000,4.46,4.6125,4.28,4.4875,71972,0
+PAMT.US,D,20170602,000000,4.56,4.625,4.3775,4.455,69024,0
+PAMT.US,D,20170605,000000,4.515,4.585,4.3025,4.42,113628,0
+PAMT.US,D,20170606,000000,4.3975,4.63,4.3212,4.52,53408,0
+PAMT.US,D,20170607,000000,4.545,4.7475,4.54,4.6025,72704,0
+PAMT.US,D,20170608,000000,4.6025,4.7725,4.6025,4.745,56288,0
+PAMT.US,D,20170609,000000,4.655,5.0475,4.655,4.86,48188,0
+PAMT.US,D,20170612,000000,4.925,5.075,4.765,4.8175,69672,0
+PAMT.US,D,20170613,000000,4.83,4.894,4.6812,4.8475,45076,0
+PAMT.US,D,20170614,000000,4.739,5,4.703,4.9375,96020,0
+PAMT.US,D,20170615,000000,4.8725,5.0625,4.8625,5.0275,35708,0
+PAMT.US,D,20170616,000000,5.0025,5.1125,4.9535,5.0475,87148,0
+PAMT.US,D,20170619,000000,5.0535,5.0535,4.8125,4.92,63908,0
+PAMT.US,D,20170620,000000,4.8675,4.99,4.7625,4.8975,57424,0
+PAMT.US,D,20170621,000000,4.8825,4.9775,4.835,4.92,37436,0
+PAMT.US,D,20170622,000000,4.925,5.0375,4.8625,4.865,76244,0
+PAMT.US,D,20170623,000000,4.85,5.06,4.85,4.96,985940,0
+PAMT.US,D,20170626,000000,4.985,5.0475,4.7075,4.715,133224,0
+PAMT.US,D,20170627,000000,4.7251,5.021,4.7251,4.7975,121808,0
+PAMT.US,D,20170628,000000,4.9425,5.01,4.8625,4.865,39052,0
+PAMT.US,D,20170629,000000,4.85,4.85,4.645,4.675,35356,0
+PAMT.US,D,20170630,000000,4.75,4.805,4.515,4.7375,103520,0
+PAMT.US,D,20170703,000000,4.745,5.0575,4.648,4.9475,10932,0
+PAMT.US,D,20170705,000000,4.92,4.92,4.675,4.77,50160,0
+PAMT.US,D,20170706,000000,4.7575,4.85,4.605,4.7025,62080,0
+PAMT.US,D,20170707,000000,4.6328,4.665,4.5,4.5775,36324,0
+PAMT.US,D,20170710,000000,4.58,4.7078,4.48,4.4825,90824,0
+PAMT.US,D,20170711,000000,4.5125,4.59,4.4462,4.47,24712,0
+PAMT.US,D,20170712,000000,4.55,4.6925,4.5162,4.65,27564,0
+PAMT.US,D,20170713,000000,4.6975,4.73,4.4725,4.5375,42592,0
+PAMT.US,D,20170714,000000,4.5475,4.6025,4.4825,4.4825,23896,0
+PAMT.US,D,20170717,000000,4.575,4.6225,4.46,4.5,28092,0
+PAMT.US,D,20170718,000000,4.5175,4.585,4.45,4.48,44108,0
+PAMT.US,D,20170719,000000,4.465,4.5625,4.4575,4.5375,23852,0
+PAMT.US,D,20170720,000000,4.5475,4.6125,4.5375,4.5425,35836,0
+PAMT.US,D,20170721,000000,4.5488,4.5875,4.5488,4.5775,20156,0
+PAMT.US,D,20170724,000000,4.5775,4.5835,4.5,4.5025,19816,0
+PAMT.US,D,20170725,000000,4.525,4.6475,4.525,4.6325,59360,0
+PAMT.US,D,20170726,000000,4.665,4.7975,4.665,4.725,27200,0
+PAMT.US,D,20170727,000000,4.6875,4.725,4.475,4.6025,67972,0
+PAMT.US,D,20170728,000000,4.5425,4.6875,4.3825,4.3825,18544,0
+PAMT.US,D,20170731,000000,4.3825,4.435,4.3825,4.3825,25792,0
+PAMT.US,D,20170801,000000,4.4025,4.4025,4.2025,4.345,83476,0
+PAMT.US,D,20170802,000000,4.295,4.295,4.205,4.2675,27716,0
+PAMT.US,D,20170803,000000,4.365,4.4425,4.2375,4.2425,34028,0
+PAMT.US,D,20170804,000000,4.4275,4.48,4.334,4.4,23000,0
+PAMT.US,D,20170807,000000,4.41,4.45,4.3325,4.45,5460,0
+PAMT.US,D,20170808,000000,4.4625,4.47,4.2975,4.325,15744,0
+PAMT.US,D,20170809,000000,4.235,4.255,4.085,4.225,73724,0
+PAMT.US,D,20170810,000000,4.2125,4.265,4.14,4.162,36060,0
+PAMT.US,D,20170811,000000,4.17,4.425,4.1596,4.3025,62400,0
+PAMT.US,D,20170814,000000,4.4262,4.56,4.4262,4.4925,27904,0
+PAMT.US,D,20170815,000000,4.4976,4.5075,4.4175,4.4675,60544,0
+PAMT.US,D,20170816,000000,4.44,4.5728,4.4375,4.4375,59992,0
+PAMT.US,D,20170817,000000,4.46,4.46,4.28,4.315,38596,0
+PAMT.US,D,20170818,000000,4.325,4.4225,4.325,4.38,16536,0
+PAMT.US,D,20170821,000000,4.3675,4.4075,4.3501,4.4075,6908,0
+PAMT.US,D,20170822,000000,4.37,4.6408,4.3325,4.525,246824,0
+PAMT.US,D,20170823,000000,4.4875,4.5925,4.3825,4.4875,237752,0
+PAMT.US,D,20170824,000000,4.5025,4.5685,4.4188,4.49,38040,0
+PAMT.US,D,20170825,000000,4.53,4.699,4.48,4.605,25008,0
+PAMT.US,D,20170828,000000,4.6075,4.7275,4.5828,4.6675,21352,0
+PAMT.US,D,20170829,000000,4.6125,4.94,4.6125,4.8125,63808,0
+PAMT.US,D,20170830,000000,4.8475,5.025,4.76,4.99,49408,0
+PAMT.US,D,20170831,000000,4.97,4.97,4.856,4.94,20592,0
+PAMT.US,D,20170901,000000,4.9325,5.195,4.93,5.1,62300,0
+PAMT.US,D,20170905,000000,5.1025,5.1025,4.915,5.0525,10168,0
+PAMT.US,D,20170906,000000,5.075,5.075,4.9525,4.9575,15728,0
+PAMT.US,D,20170907,000000,4.8325,5,4.815,4.955,27204,0
+PAMT.US,D,20170908,000000,4.935,5.0375,4.935,4.9775,8824,0
+PAMT.US,D,20170911,000000,5.0525,5.08,4.8875,4.9425,32496,0
+PAMT.US,D,20170912,000000,4.825,5.2625,4.825,5.135,52104,0
+PAMT.US,D,20170913,000000,5.195,5.195,4.9875,4.9875,15844,0
+PAMT.US,D,20170914,000000,4.9925,5.1365,4.9375,5.0025,212076,0
+PAMT.US,D,20170915,000000,5.01,5.23,5.01,5.23,112264,0
+PAMT.US,D,20170918,000000,5.25,5.46,5.214,5.2775,57384,0
+PAMT.US,D,20170919,000000,5.26,5.35,5.0025,5.21,37304,0
+PAMT.US,D,20170920,000000,5.096,5.5275,5.096,5.425,86272,0
+PAMT.US,D,20170921,000000,5.3125,5.5675,5.27,5.3675,83716,0
+PAMT.US,D,20170922,000000,5.365,5.365,5.2625,5.2925,50816,0
+PAMT.US,D,20170925,000000,5.3175,5.4,5.23,5.305,26456,0
+PAMT.US,D,20170926,000000,5.6525,5.6525,5.4675,5.5375,42244,0
+PAMT.US,D,20170927,000000,5.5525,5.7675,5.5325,5.7625,50412,0
+PAMT.US,D,20170928,000000,5.7625,5.7975,5.7275,5.75,29832,0
+PAMT.US,D,20170929,000000,5.7875,6.0775,5.7875,5.9825,73644,0
+PAMT.US,D,20171002,000000,6.03,6.06,5.7725,6.055,19180,0
+PAMT.US,D,20171003,000000,5.861,6.09,5.861,6.0075,20844,0
+PAMT.US,D,20171004,000000,6.04,6.075,5.9075,5.9075,40980,0
+PAMT.US,D,20171005,000000,5.975,5.975,5.84,5.935,23136,0
+PAMT.US,D,20171006,000000,5.9975,5.9975,5.9375,5.9375,3792,0
+PAMT.US,D,20171009,000000,5.95,6.14,5.851,6.14,12416,0
+PAMT.US,D,20171010,000000,6.175,7.1575,6.1625,7.015,411884,0
+PAMT.US,D,20171011,000000,6.93,6.9975,6.875,6.9325,158260,0
+PAMT.US,D,20171012,000000,6.925,7.1375,6.925,7.055,77848,0
+PAMT.US,D,20171013,000000,7.0725,7.1075,7.006,7.0275,74740,0
+PAMT.US,D,20171016,000000,7.0275,7.05,6.965,6.9675,106104,0
+PAMT.US,D,20171017,000000,7,7.055,6.9725,6.99,51196,0
+PAMT.US,D,20171018,000000,7.0275,7.07,6.9775,7,52564,0
+PAMT.US,D,20171019,000000,7,7.0525,6.975,6.9875,48732,0
+PAMT.US,D,20171020,000000,7,7.0775,6.99,7.0275,33240,0
+PAMT.US,D,20171023,000000,7.0025,7.062,6.9625,6.9925,96656,0
+PAMT.US,D,20171024,000000,7,7.25,7,7.195,112800,0
+PAMT.US,D,20171025,000000,7.175,7.2875,7.125,7.2225,48188,0
+PAMT.US,D,20171026,000000,7.255,7.425,7.255,7.425,96996,0
+PAMT.US,D,20171027,000000,7.406,7.45,7.3675,7.4075,55104,0
+PAMT.US,D,20171030,000000,7.4025,7.4325,7.2625,7.2775,71932,0
+PAMT.US,D,20171031,000000,7.35,7.3975,7.285,7.3175,61656,0
+PAMT.US,D,20171101,000000,7.3675,7.42,7.29,7.41,36736,0
+PAMT.US,D,20171102,000000,7.352,7.4125,7.352,7.375,44852,0
+PAMT.US,D,20171103,000000,7.36,7.4125,7.35,7.375,22252,0
+PAMT.US,D,20171106,000000,7.4075,7.425,7.3595,7.4125,76720,0
+PAMT.US,D,20171107,000000,7.4,7.419,7.35,7.3875,128048,0
+PAMT.US,D,20171108,000000,7.425,8.445,7.425,8.445,152052,0
+PAMT.US,D,20171109,000000,8.365,8.485,7.799,8.1725,117260,0
+PAMT.US,D,20171110,000000,8.09,9.0875,8.036,8.71,90132,0
+PAMT.US,D,20171113,000000,8.82,10.8,8.82,9.4825,292740,0
+PAMT.US,D,20171114,000000,9.435,9.818,8.8025,8.99,56640,0
+PAMT.US,D,20171115,000000,8.9525,10.46,8.125,8.2875,105972,0
+PAMT.US,D,20171116,000000,8.4175,8.9455,7.6375,8.67,63704,0
+PAMT.US,D,20171117,000000,8.6925,9.0375,8.37,8.44,65264,0
+PAMT.US,D,20171120,000000,8.4625,9.3575,8.4625,9.25,120708,0
+PAMT.US,D,20171121,000000,9.25,9.925,9.25,9.49,96732,0
+PAMT.US,D,20171122,000000,9.56,9.875,9.325,9.55,63516,0
+PAMT.US,D,20171124,000000,9.6,9.775,9.4525,9.73,40456,0
+PAMT.US,D,20171127,000000,9.49,9.49,8.9725,9.3,97808,0
+PAMT.US,D,20171128,000000,9.32,9.475,8.872,9.475,60008,0
+PAMT.US,D,20171129,000000,9.55,9.55,8.965,9.2975,87392,0
+PAMT.US,D,20171130,000000,9.335,9.5,9.2585,9.325,67680,0
+PAMT.US,D,20171201,000000,9.35,9.46,8.9675,9.46,66468,0
+PAMT.US,D,20171204,000000,9.4575,9.4575,8.9775,9.04,136776,0
+PAMT.US,D,20171205,000000,9.0425,9.548,8.9095,9.522,60900,0
+PAMT.US,D,20171206,000000,9.45,9.45,8.99,9.1775,29196,0
+PAMT.US,D,20171207,000000,9.065,9.2675,8.86,9.1875,40476,0
+PAMT.US,D,20171208,000000,9.1775,9.34,9.0135,9.1375,30704,0
+PAMT.US,D,20171211,000000,9.1275,9.395,9.05,9.3375,31544,0
+PAMT.US,D,20171212,000000,9.265,9.39,9,9.39,28372,0
+PAMT.US,D,20171213,000000,9.29,9.29,9.1125,9.1125,31412,0
+PAMT.US,D,20171214,000000,9.1075,9.1725,8.9225,9,33216,0
+PAMT.US,D,20171215,000000,8.8625,8.89,8.675,8.68,72664,0
+PAMT.US,D,20171218,000000,8.6875,9.181,8.6875,9.1525,23440,0
+PAMT.US,D,20171219,000000,9.0025,9.19,9.0025,9.19,41716,0
+PAMT.US,D,20171220,000000,9.265,9.265,9.125,9.1625,21132,0
+PAMT.US,D,20171221,000000,9.155,9.1725,8.855,8.855,94352,0
+PAMT.US,D,20171222,000000,8.8275,9.4675,8.75,9.195,124780,0
+PAMT.US,D,20171226,000000,9.2075,9.3225,8.8125,9.1375,45524,0
+PAMT.US,D,20171227,000000,9.2625,9.275,9.1575,9.225,19204,0
+PAMT.US,D,20171228,000000,9.2125,9.225,8.895,8.895,29880,0
+PAMT.US,D,20171229,000000,8.8775,8.8775,8.6075,8.6075,83356,0
+PAMT.US,D,20180102,000000,8.7,9.29,8.7,9.07,43868,0
+PAMT.US,D,20180103,000000,9.125,9.185,8.925,8.925,21672,0
+PAMT.US,D,20180104,000000,8.8825,9.055,8.73,8.73,78648,0
+PAMT.US,D,20180105,000000,8.655,9.165,8.6175,9.05,38384,0
+PAMT.US,D,20180108,000000,9,9.2225,8.694,9.205,38148,0
+PAMT.US,D,20180109,000000,9.26,9.625,9.0465,9.62,47668,0
+PAMT.US,D,20180110,000000,9.5,9.561,9.1875,9.32,52808,0
+PAMT.US,D,20180111,000000,9.305,9.4275,9.065,9.215,56668,0
+PAMT.US,D,20180112,000000,9.1975,9.25,8.975,9.015,99924,0
+PAMT.US,D,20180116,000000,9.05,9.1875,8.785,8.9875,32584,0
+PAMT.US,D,20180117,000000,9.05,9.175,8.775,9.095,19352,0
+PAMT.US,D,20180118,000000,9.08,9.3925,8.8275,9.325,37520,0
+PAMT.US,D,20180119,000000,9.3,9.588,9.3,9.45,43544,0
+PAMT.US,D,20180122,000000,9.45,9.4975,9.2775,9.3025,22532,0
+PAMT.US,D,20180123,000000,9.335,9.495,9.3025,9.3825,41292,0
+PAMT.US,D,20180124,000000,9.3825,9.3825,9.0125,9.15,82584,0
+PAMT.US,D,20180125,000000,9.2175,9.475,9.14,9.475,87192,0
+PAMT.US,D,20180126,000000,9.552,9.612,9.3175,9.595,33620,0
+PAMT.US,D,20180129,000000,9.4675,9.881,9.325,9.3725,48560,0
+PAMT.US,D,20180130,000000,9.18,9.28,9.0775,9.15,85540,0
+PAMT.US,D,20180131,000000,9.24,9.4925,9.24,9.3775,71684,0
+PAMT.US,D,20180201,000000,9.85,9.85,9.395,9.395,43128,0
+PAMT.US,D,20180202,000000,9.475,9.566,9.065,9.538,30820,0
+PAMT.US,D,20180205,000000,9.4575,9.64,8.75,8.75,100576,0
+PAMT.US,D,20180206,000000,8.53,9.54,8.285,9.145,82804,0
+PAMT.US,D,20180207,000000,9.145,9.3375,8.95,9.3375,32080,0
+PAMT.US,D,20180208,000000,9.25,9.305,9.0225,9.185,39676,0
+PAMT.US,D,20180209,000000,9.2875,9.2875,9.0225,9.0225,17136,0
+PAMT.US,D,20180212,000000,9.0925,9.0925,8.6925,8.88,140472,0
+PAMT.US,D,20180213,000000,8.5375,9.2875,8.5375,9.15,184368,0
+PAMT.US,D,20180214,000000,9.0675,9.635,9.0675,9.395,55732,0
+PAMT.US,D,20180215,000000,9.52,9.52,8.826,9.0225,59040,0
+PAMT.US,D,20180216,000000,8.875,9.065,8.875,8.9975,21964,0
+PAMT.US,D,20180220,000000,8.9375,9.405,8.8775,8.9125,66132,0
+PAMT.US,D,20180221,000000,8.8175,9.1575,8.785,9.1,142300,0
+PAMT.US,D,20180222,000000,9.11,9.549,8.8375,9.066,70816,0
+PAMT.US,D,20180223,000000,9.1325,9.159,8.8475,9.0375,78976,0
+PAMT.US,D,20180226,000000,9.1675,9.3575,9.051,9.2375,59832,0
+PAMT.US,D,20180227,000000,9.0625,9.15,8.745,8.85,82228,0
+PAMT.US,D,20180228,000000,8.98,9.0625,8.625,8.7625,21920,0
+PAMT.US,D,20180301,000000,8.7125,8.895,8.7025,8.78,22224,0
+PAMT.US,D,20180302,000000,8.6675,8.8,8.394,8.59,181536,0
+PAMT.US,D,20180305,000000,8.5475,9.1,8.4775,9.1,179496,0
+PAMT.US,D,20180306,000000,9.1,9.1,8.7775,8.835,31100,0
+PAMT.US,D,20180307,000000,8.75,8.875,8.75,8.875,7324,0
+PAMT.US,D,20180308,000000,8.935,9.1,8.7975,8.8525,35444,0
+PAMT.US,D,20180309,000000,8.9325,9.325,8.9325,9.1,34472,0
+PAMT.US,D,20180312,000000,9.1475,9.2,8.6775,8.85,43128,0
+PAMT.US,D,20180313,000000,8.76,9.38,8.76,9.055,30292,0
+PAMT.US,D,20180314,000000,9.1325,9.2475,8.7875,8.9,84764,0
+PAMT.US,D,20180315,000000,8.905,9.2425,8.815,9.125,108688,0
+PAMT.US,D,20180316,000000,9.095,9.25,8.9375,9.1175,94780,0
+PAMT.US,D,20180319,000000,9.08,9.35,8.98,9.2,26368,0
+PAMT.US,D,20180320,000000,9.18,9.215,8.95,9.2075,52500,0
+PAMT.US,D,20180321,000000,9.1975,9.3925,8.9375,9.08,140296,0
+PAMT.US,D,20180322,000000,9.0075,9.3075,8.95,9.0275,164308,0
+PAMT.US,D,20180323,000000,9.105,9.25,8.7625,9.09,38180,0
+PAMT.US,D,20180326,000000,9.215,9.25,8.51,8.6225,111656,0
+PAMT.US,D,20180327,000000,8.9375,8.9375,8.5,8.5975,26452,0
+PAMT.US,D,20180328,000000,8.605,8.9155,8.5725,8.7025,63020,0
+PAMT.US,D,20180329,000000,8.78,9.2775,8.78,9.0875,31676,0
+PAMT.US,D,20180402,000000,9.045,9.0525,8.57,8.96,36236,0
+PAMT.US,D,20180403,000000,8.9825,9.125,8.615,8.9775,233884,0
+PAMT.US,D,20180404,000000,8.8175,9.24,8.554,9.175,238960,0
+PAMT.US,D,20180405,000000,9.0975,9.4725,8.9565,9.25,219816,0
+PAMT.US,D,20180406,000000,9.1475,9.425,8.8035,9.2925,152816,0
+PAMT.US,D,20180409,000000,9.3775,9.385,9.238,9.305,72068,0
+PAMT.US,D,20180410,000000,9.42,9.955,9.2,9.802,92484,0
+PAMT.US,D,20180411,000000,9.675,9.76,9.582,9.675,19120,0
+PAMT.US,D,20180412,000000,9.625,9.75,9.45,9.45,45252,0
+PAMT.US,D,20180413,000000,9.5,9.625,9.279,9.3275,59236,0
+PAMT.US,D,20180416,000000,9.42,9.898,9.42,9.875,79764,0
+PAMT.US,D,20180417,000000,9.948,9.948,9.563,9.645,31284,0
+PAMT.US,D,20180418,000000,9.562,10.175,9.521,10.03,196700,0
+PAMT.US,D,20180419,000000,10.015,10.015,9.582,9.945,230716,0
+PAMT.US,D,20180420,000000,9.965,10,9.819,9.85,70504,0
+PAMT.US,D,20180423,000000,9.662,9.97,9.4725,9.662,56888,0
+PAMT.US,D,20180424,000000,9.698,9.698,9.005,9.2925,61780,0
+PAMT.US,D,20180425,000000,9.245,9.245,8.716,8.8675,65620,0
+PAMT.US,D,20180426,000000,8.94,9.25,8.65,8.65,43220,0
+PAMT.US,D,20180427,000000,8.69,8.9925,8.5335,8.75,70648,0
+PAMT.US,D,20180430,000000,8.7375,8.9975,8.6275,8.9975,17664,0
+PAMT.US,D,20180501,000000,8.9825,8.9825,8.3225,8.3325,76380,0
+PAMT.US,D,20180502,000000,8.3525,8.9775,8.3525,8.865,56712,0
+PAMT.US,D,20180503,000000,8.845,9.1475,8.65,9.135,34544,0
+PAMT.US,D,20180504,000000,9.1,9.1,8.675,8.9,118156,0
+PAMT.US,D,20180507,000000,8.87,9.2925,8.87,9.2,42860,0
+PAMT.US,D,20180508,000000,9.23,10.022,9.23,9.778,255536,0
+PAMT.US,D,20180509,000000,9.81,10.248,9.81,9.995,144176,0
+PAMT.US,D,20180510,000000,10.002,10.002,9.902,9.995,20056,0
+PAMT.US,D,20180511,000000,9.998,10,9.849,9.925,23796,0
+PAMT.US,D,20180514,000000,9.922,9.948,9.79,9.852,43272,0
+PAMT.US,D,20180515,000000,9.778,10.095,9.726,9.998,44852,0
+PAMT.US,D,20180516,000000,10.022,10.022,9.895,9.898,30764,0
+PAMT.US,D,20180517,000000,9.875,10.101,9.875,10.062,47060,0
+PAMT.US,D,20180518,000000,10.038,10.372,10.038,10.372,37352,0
+PAMT.US,D,20180521,000000,10.44,10.625,10.078,10.08,59008,0
+PAMT.US,D,20180522,000000,10.072,10.296,10.028,10.082,50596,0
+PAMT.US,D,20180523,000000,10.182,10.3,9.946,10.3,32328,0
+PAMT.US,D,20180524,000000,10.25,10.25,10.136,10.242,18056,0
+PAMT.US,D,20180525,000000,10.2,10.365,10.022,10.116,69340,0
+PAMT.US,D,20180529,000000,10.028,10.168,10.028,10.165,19028,0
+PAMT.US,D,20180530,000000,10.175,10.32,10.175,10.245,38936,0
+PAMT.US,D,20180531,000000,10.3,10.322,10.104,10.15,62948,0
+PAMT.US,D,20180601,000000,10.226,10.618,10.226,10.372,41320,0
+PAMT.US,D,20180604,000000,10.39,10.435,10.168,10.25,23116,0
+PAMT.US,D,20180605,000000,10.242,10.242,9.85,10.065,68116,0
+PAMT.US,D,20180606,000000,10.13,10.216,9.92,9.92,40508,0
+PAMT.US,D,20180607,000000,9.94,10.236,9.752,9.995,23880,0
+PAMT.US,D,20180608,000000,10.035,10.035,9.742,9.752,16720,0
+PAMT.US,D,20180611,000000,8.675,10,8.675,9.972,32796,0
+PAMT.US,D,20180612,000000,9.908,10.502,9.892,10.33,50556,0
+PAMT.US,D,20180613,000000,10.35,10.75,10.35,10.502,45096,0
+PAMT.US,D,20180614,000000,10.53,10.738,10.16,10.315,45572,0
+PAMT.US,D,20180615,000000,10.27,10.645,10.27,10.61,58028,0
+PAMT.US,D,20180618,000000,10.538,10.622,10.25,10.382,133792,0
+PAMT.US,D,20180619,000000,10.382,10.645,10.275,10.502,72492,0
+PAMT.US,D,20180620,000000,10.542,10.688,10.518,10.608,50280,0
+PAMT.US,D,20180621,000000,10.675,10.688,10.338,10.515,75300,0
+PAMT.US,D,20180622,000000,10.5,10.662,10.279,10.648,1114104,0
+PAMT.US,D,20180625,000000,10.68,12.165,10.68,11.682,160272,0
+PAMT.US,D,20180626,000000,11.662,12.24,11.37,12.118,90372,0
+PAMT.US,D,20180627,000000,12.13,12.14,11.288,11.405,80224,0
+PAMT.US,D,20180628,000000,11.462,11.922,11.17,11.425,37944,0
+PAMT.US,D,20180629,000000,11.965,12.038,11.482,11.742,48180,0
+PAMT.US,D,20180702,000000,11.75,12.2,11.75,12.128,41344,0
+PAMT.US,D,20180703,000000,12.18,12.932,11.698,12.562,55848,0
+PAMT.US,D,20180705,000000,12.658,12.738,11.638,11.848,219280,0
+PAMT.US,D,20180706,000000,11.79,12.125,11.448,11.935,43064,0
+PAMT.US,D,20180709,000000,12,12.574,11.795,12.385,127876,0
+PAMT.US,D,20180710,000000,12.382,12.548,12.042,12.078,111572,0
+PAMT.US,D,20180711,000000,12.028,12.125,10.932,11.765,48888,0
+PAMT.US,D,20180712,000000,11.79,11.995,11.264,11.775,88576,0
+PAMT.US,D,20180713,000000,11.782,11.782,11.519,11.532,25736,0
+PAMT.US,D,20180716,000000,11.402,11.448,10.89,10.94,69176,0
+PAMT.US,D,20180717,000000,10.935,11.302,10.782,11.302,26760,0
+PAMT.US,D,20180718,000000,11.562,11.588,11.375,11.448,22440,0
+PAMT.US,D,20180719,000000,11.428,11.72,11.404,11.5,9784,0
+PAMT.US,D,20180720,000000,11.45,11.665,11.418,11.418,6268,0
+PAMT.US,D,20180723,000000,11.395,11.821,11.375,11.375,19196,0
+PAMT.US,D,20180724,000000,11.46,11.572,11.018,11.028,61176,0
+PAMT.US,D,20180725,000000,11.028,14.75,10.868,13.238,444796,0
+PAMT.US,D,20180726,000000,13.178,13.178,12.5,12.93,71988,0
+PAMT.US,D,20180727,000000,12.888,13,12.252,12.295,74788,0
+PAMT.US,D,20180730,000000,12.31,12.96,12.232,12.812,59592,0
+PAMT.US,D,20180731,000000,13.04,13.719,12.682,13.638,130068,0
+PAMT.US,D,20180801,000000,13.692,14.915,13.29,14.748,151388,0
+PAMT.US,D,20180802,000000,14.662,14.805,14.22,14.428,82664,0
+PAMT.US,D,20180803,000000,14.475,14.475,13.862,14.218,68612,0
+PAMT.US,D,20180806,000000,14.408,15.035,14.258,14.998,192036,0
+PAMT.US,D,20180807,000000,15.118,16.75,14.875,15.25,196212,0
+PAMT.US,D,20180808,000000,15.262,15.5,14.885,15.222,56512,0
+PAMT.US,D,20180809,000000,15.25,16.372,15.25,15.592,74100,0
+PAMT.US,D,20180810,000000,15.502,15.936,15.262,15.672,28316,0
+PAMT.US,D,20180813,000000,15.75,16.75,15.676,16.192,64544,0
+PAMT.US,D,20180814,000000,16.25,16.492,15.25,15.72,105352,0
+PAMT.US,D,20180815,000000,15.718,15.818,14.778,14.895,80844,0
+PAMT.US,D,20180816,000000,14.65,15.16,14.262,15.072,49812,0
+PAMT.US,D,20180817,000000,15.072,15.09,14.725,14.902,44108,0
+PAMT.US,D,20180820,000000,14.995,15.146,14.93,15.112,27192,0
+PAMT.US,D,20180821,000000,15.125,15.412,14.704,15.115,38128,0
+PAMT.US,D,20180822,000000,15.105,15.712,15.105,15.488,63188,0
+PAMT.US,D,20180823,000000,15.49,15.55,15.092,15.105,31404,0
+PAMT.US,D,20180824,000000,15.142,15.552,15.142,15.5,56844,0
+PAMT.US,D,20180827,000000,15.562,15.875,15.015,15.135,59568,0
+PAMT.US,D,20180828,000000,15.11,15.211,14.742,14.86,29348,0
+PAMT.US,D,20180829,000000,14.9,14.938,14.5,14.738,52608,0
+PAMT.US,D,20180830,000000,14.7,15.307,14.309,14.402,34392,0
+PAMT.US,D,20180831,000000,14.352,14.801,14.352,14.568,28724,0
+PAMT.US,D,20180904,000000,14.458,14.522,13.93,13.988,38532,0
+PAMT.US,D,20180905,000000,13.912,13.965,13.692,13.912,38136,0
+PAMT.US,D,20180906,000000,13.918,13.942,13.82,13.915,10824,0
+PAMT.US,D,20180907,000000,13.888,14.572,13.782,14.428,48200,0
+PAMT.US,D,20180910,000000,14.512,14.938,14.476,14.745,35968,0
+PAMT.US,D,20180911,000000,14.688,14.79,14.415,14.518,18088,0
+PAMT.US,D,20180912,000000,14.478,14.962,13.755,14.305,21800,0
+PAMT.US,D,20180913,000000,14.38,14.437,13.815,13.875,43452,0
+PAMT.US,D,20180914,000000,13.86,14.472,13.702,14.28,53248,0
+PAMT.US,D,20180917,000000,14.292,14.472,13.942,14.25,35944,0
+PAMT.US,D,20180918,000000,14.255,15,13.94,14.578,18668,0
+PAMT.US,D,20180919,000000,14.578,15.74,14.578,15.39,67928,0
+PAMT.US,D,20180920,000000,15.438,15.922,15.198,15.198,66364,0
+PAMT.US,D,20180921,000000,15.405,16.25,15.188,15.688,155896,0
+PAMT.US,D,20180924,000000,15.75,16.43,15.378,16.305,95540,0
+PAMT.US,D,20180925,000000,16.253,17.5,16.205,16.282,78148,0
+PAMT.US,D,20180926,000000,16.315,16.89,16.04,16.145,47412,0
+PAMT.US,D,20180927,000000,16.188,16.418,15.994,16.125,62912,0
+PAMT.US,D,20180928,000000,16.118,16.535,15.632,16.272,192052,0
+PAMT.US,D,20181001,000000,16.6,16.6,15.365,16.255,44396,0
+PAMT.US,D,20181002,000000,16.183,16.948,15.6,15.79,95308,0
+PAMT.US,D,20181003,000000,15.905,16.087,15.402,15.86,50004,0
+PAMT.US,D,20181004,000000,15.69,15.918,15.408,15.665,53176,0
+PAMT.US,D,20181005,000000,15.71,16.428,15.369,15.64,88636,0
+PAMT.US,D,20181008,000000,15.64,16.012,15.503,15.988,33260,0
+PAMT.US,D,20181009,000000,15.942,16.357,15.905,16.118,86744,0
+PAMT.US,D,20181010,000000,16.085,16.282,15.5,15.6,47052,0
+PAMT.US,D,20181011,000000,15.575,15.92,15.365,15.42,63304,0
+PAMT.US,D,20181012,000000,15.618,16.75,14.25,14.622,106096,0
+PAMT.US,D,20181015,000000,14.698,14.718,13.235,13.525,101140,0
+PAMT.US,D,20181016,000000,13.615,14.481,13.346,14.285,93496,0
+PAMT.US,D,20181017,000000,14.112,14.287,13.241,13.852,77228,0
+PAMT.US,D,20181018,000000,13.802,13.968,13.302,13.365,68320,0
+PAMT.US,D,20181019,000000,13.378,13.635,12.704,13.272,76592,0
+PAMT.US,D,20181022,000000,13.385,13.575,13.02,13.4,29512,0
+PAMT.US,D,20181023,000000,13.172,13.942,12.885,13.942,14096,0
+PAMT.US,D,20181024,000000,13.905,13.905,13.06,13.06,48464,0
+PAMT.US,D,20181025,000000,13.155,13.33,13.125,13.215,40964,0
+PAMT.US,D,20181026,000000,13.138,13.485,12.938,13.395,30116,0
+PAMT.US,D,20181029,000000,13.618,13.932,13.618,13.875,32608,0
+PAMT.US,D,20181030,000000,13.85,14.05,13.848,13.998,15332,0
+PAMT.US,D,20181031,000000,14.132,14.825,13.795,14.655,37284,0
+PAMT.US,D,20181101,000000,14.72,14.998,13.99,14.998,16136,0
+PAMT.US,D,20181102,000000,15.072,15.175,14.932,14.932,16424,0
+PAMT.US,D,20181105,000000,14.932,15.2,14.116,15.1,23080,0
+PAMT.US,D,20181106,000000,15.025,15.168,14.632,14.912,22888,0
+PAMT.US,D,20181107,000000,15.092,15.092,14.394,14.51,15920,0
+PAMT.US,D,20181108,000000,14.485,15.194,14.485,14.87,18268,0
+PAMT.US,D,20181109,000000,14.82,14.908,14.525,14.79,18320,0
+PAMT.US,D,20181112,000000,14.95,15.055,14.78,14.998,15764,0
+PAMT.US,D,20181113,000000,14.975,15.15,14.914,14.95,15680,0
+PAMT.US,D,20181114,000000,15.122,15.298,14.998,15.175,17184,0
+PAMT.US,D,20181115,000000,15.132,15.185,14.836,15.05,17728,0
+PAMT.US,D,20181116,000000,14.978,15.2,14.875,15.01,15436,0
+PAMT.US,D,20181119,000000,15.115,15.3,14.635,14.882,18748,0
+PAMT.US,D,20181120,000000,14.81,14.81,14.332,14.585,21876,0
+PAMT.US,D,20181121,000000,14.308,14.375,14.028,14.11,10480,0
+PAMT.US,D,20181123,000000,13.962,13.962,13.28,13.57,12952,0
+PAMT.US,D,20181126,000000,13.746,13.798,13.498,13.57,22860,0
+PAMT.US,D,20181127,000000,13.75,13.848,13.396,13.438,19044,0
+PAMT.US,D,20181128,000000,13.548,13.562,13.312,13.412,19460,0
+PAMT.US,D,20181129,000000,13.4,13.719,13.375,13.385,14584,0
+PAMT.US,D,20181130,000000,13.312,13.554,12.915,12.915,21064,0
+PAMT.US,D,20181203,000000,12.985,13.344,11.484,12.05,51316,0
+PAMT.US,D,20181204,000000,11.738,11.971,11.155,11.275,58172,0
+PAMT.US,D,20181206,000000,11.25,11.435,10.815,11.05,37544,0
+PAMT.US,D,20181207,000000,11.102,11.152,10.872,11,17312,0
+PAMT.US,D,20181210,000000,10.752,10.854,10.642,10.765,23840,0
+PAMT.US,D,20181211,000000,10.83,10.865,10.255,10.34,17636,0
+PAMT.US,D,20181212,000000,10.372,10.372,10.067,10.18,26132,0
+PAMT.US,D,20181213,000000,10.101,10.205,10.062,10.098,16544,0
+PAMT.US,D,20181214,000000,9.85,10.25,9.75,10.165,22932,0
+PAMT.US,D,20181217,000000,10.08,10.115,9.3475,9.43,120708,0
+PAMT.US,D,20181218,000000,9.718,9.718,9.28,9.45,85256,0
+PAMT.US,D,20181219,000000,8.975,9.3025,8.5775,9.0875,21776,0
+PAMT.US,D,20181220,000000,9.25,9.955,9.25,9.4425,37492,0
+PAMT.US,D,20181221,000000,9.5,10.365,8.9805,9.4,90100,0
+PAMT.US,D,20181224,000000,9.3225,9.538,9.3175,9.4125,6056,0
+PAMT.US,D,20181226,000000,9.612,9.662,9.5,9.54,37172,0
+PAMT.US,D,20181227,000000,9.5,9.5,9.3125,9.3675,16976,0
+PAMT.US,D,20181228,000000,9.42,9.922,9.3235,9.922,37484,0
+PAMT.US,D,20181231,000000,10.194,10.25,9.535,9.852,124136,0
+PAMT.US,D,20190102,000000,9.625,10.248,9.3225,9.71,81564,0
+PAMT.US,D,20190103,000000,9.3775,9.4875,9.3125,9.3625,218472,0
+PAMT.US,D,20190104,000000,9.4675,9.625,9.4375,9.4775,101772,0
+PAMT.US,D,20190107,000000,9.345,10.51,9.345,10.48,58400,0
+PAMT.US,D,20190108,000000,10.5,10.725,10.152,10.725,29608,0
+PAMT.US,D,20190109,000000,10.668,11.25,10.668,10.832,27044,0
+PAMT.US,D,20190110,000000,10.822,11.542,10.822,11.462,66512,0
+PAMT.US,D,20190111,000000,11.54,13.495,11.252,13.295,65064,0
+PAMT.US,D,20190114,000000,13.85,13.85,12.72,12.898,44640,0
+PAMT.US,D,20190115,000000,12.875,13.698,12.8,13.2,13144,0
+PAMT.US,D,20190116,000000,13.03,13.566,12.61,13.05,53004,0
+PAMT.US,D,20190117,000000,12.995,13.075,12.752,13.05,16364,0
+PAMT.US,D,20190118,000000,13.155,13.318,12.978,12.978,19392,0
+PAMT.US,D,20190122,000000,12.988,12.988,11.13,11.95,30924,0
+PAMT.US,D,20190123,000000,11.925,13.062,11.925,12.872,20520,0
+PAMT.US,D,20190124,000000,12.782,13,12.782,13,2244,0
+PAMT.US,D,20190125,000000,12.84,13.1,12.762,13.1,11820,0
+PAMT.US,D,20190128,000000,13.17,13.17,12.935,12.935,4636,0
+PAMT.US,D,20190129,000000,12.795,12.795,12.515,12.685,4564,0
+PAMT.US,D,20190130,000000,13.2,13.226,12.568,12.872,12520,0
+PAMT.US,D,20190131,000000,12.22,12.519,12.178,12.288,39300,0
+PAMT.US,D,20190201,000000,12.498,12.985,12.328,12.525,12100,0
+PAMT.US,D,20190204,000000,12.51,13.146,12.51,12.88,35284,0
+PAMT.US,D,20190206,000000,12.392,12.725,12.392,12.588,41104,0
+PAMT.US,D,20190207,000000,12.725,12.725,12.488,12.525,30888,0
+PAMT.US,D,20190208,000000,12.575,13.5,12.452,13.3,63724,0
+PAMT.US,D,20190211,000000,13.28,13.462,13.19,13.348,42096,0
+PAMT.US,D,20190212,000000,13.35,13.4,12.758,12.892,14096,0
+PAMT.US,D,20190213,000000,12.892,13.232,12.876,12.938,10488,0
+PAMT.US,D,20190214,000000,12.942,13.004,12.722,12.722,13200,0
+PAMT.US,D,20190215,000000,12.778,12.778,12.335,12.488,24460,0
+PAMT.US,D,20190219,000000,12.522,12.93,12.522,12.89,23816,0
+PAMT.US,D,20190220,000000,12.896,12.9,12.628,12.628,18964,0
+PAMT.US,D,20190221,000000,12.87,12.87,12.402,12.55,28460,0
+PAMT.US,D,20190222,000000,12.618,13.323,12.283,12.68,20988,0
+PAMT.US,D,20190225,000000,12.625,13.36,12.613,12.64,18900,0
+PAMT.US,D,20190226,000000,12.715,13.125,12.625,13.125,17804,0
+PAMT.US,D,20190227,000000,12.825,12.95,12.825,12.95,3488,0
+PAMT.US,D,20190301,000000,12.512,12.728,12.181,12.502,13948,0
+PAMT.US,D,20190304,000000,12.615,12.615,12.25,12.525,13040,0
+PAMT.US,D,20190305,000000,12.775,12.775,12.705,12.705,5312,0
+PAMT.US,D,20190307,000000,12.625,12.656,12.362,12.612,8344,0
+PAMT.US,D,20190308,000000,12.528,12.528,12.38,12.38,4848,0
+PAMT.US,D,20190311,000000,12.48,12.698,12.29,12.698,8452,0
+PAMT.US,D,20190312,000000,13.625,13.625,12.775,12.895,16968,0
+PAMT.US,D,20190313,000000,12.775,13.124,12.428,12.748,45312,0
+PAMT.US,D,20190314,000000,12.478,13.018,12.264,12.575,30180,0
+PAMT.US,D,20190315,000000,12.56,12.92,12.305,12.572,61172,0
+PAMT.US,D,20190318,000000,12.562,12.825,12.56,12.575,6972,0
+PAMT.US,D,20190319,000000,12.612,12.612,12.612,12.612,2488,0
+PAMT.US,D,20190320,000000,12.39,12.515,12.075,12.075,31848,0
+PAMT.US,D,20190321,000000,12.005,12.25,11.3,11.38,26876,0
+PAMT.US,D,20190322,000000,10.788,10.788,10.455,10.455,10416,0
+PAMT.US,D,20190325,000000,10.5,11.53,10.5,11.375,20136,0
+PAMT.US,D,20190326,000000,11.258,11.85,11.258,11.85,5824,0
+PAMT.US,D,20190327,000000,11.878,11.878,11.85,11.85,4128,0
+PAMT.US,D,20190328,000000,11.82,12.025,11.82,12.025,3176,0
+PAMT.US,D,20190329,000000,12.038,13.164,12.038,12.235,11472,0
+PAMT.US,D,20190401,000000,12.102,12.512,12.102,12.425,24036,0
+PAMT.US,D,20190402,000000,12.825,12.848,12.5,12.75,5828,0
+PAMT.US,D,20190403,000000,12.5,13.382,12.5,13.35,13640,0
+PAMT.US,D,20190404,000000,13.425,13.572,13.008,13.572,21896,0
+PAMT.US,D,20190405,000000,13.158,14.375,13.05,13.875,23628,0
+PAMT.US,D,20190408,000000,13.85,13.855,13.505,13.855,8336,0
+PAMT.US,D,20190410,000000,14.075,14.075,14.075,14.075,2600,0
+PAMT.US,D,20190411,000000,14.725,14.725,13.875,13.875,17144,0
+PAMT.US,D,20190412,000000,13.45,13.52,13.008,13.412,16432,0
+PAMT.US,D,20190415,000000,13.75,13.75,13.3,13.515,14020,0
+PAMT.US,D,20190416,000000,13.625,13.75,12.35,12.575,49196,0
+PAMT.US,D,20190417,000000,12.5,12.5,11.805,11.805,5760,0
+PAMT.US,D,20190418,000000,11.605,12.18,11.53,11.93,19396,0
+PAMT.US,D,20190422,000000,12.328,13.442,12.328,13.062,16840,0
+PAMT.US,D,20190423,000000,13.125,13.35,13.125,13.35,15648,0
+PAMT.US,D,20190424,000000,13.328,13.35,12.938,13.012,30008,0
+PAMT.US,D,20190425,000000,12.95,13.25,12.165,13.088,16420,0
+PAMT.US,D,20190426,000000,13.148,13.225,13.148,13.175,6568,0
+PAMT.US,D,20190429,000000,13.175,13.175,12.055,12.322,13588,0
+PAMT.US,D,20190430,000000,13.1,13.1,12.505,12.505,11968,0
+PAMT.US,D,20190501,000000,11.945,12.082,11.945,12.082,5212,0
+PAMT.US,D,20190502,000000,11.74,12,11.74,12,5592,0
+PAMT.US,D,20190503,000000,12.308,13.175,12.308,13.175,3528,0
+PAMT.US,D,20190506,000000,13.175,13.23,12.696,12.765,13352,0
+PAMT.US,D,20190508,000000,13.059,13.059,11.765,11.765,5056,0
+PAMT.US,D,20190509,000000,11.338,11.628,11.338,11.625,4548,0
+PAMT.US,D,20190510,000000,11.625,11.625,11.292,11.612,8788,0
+PAMT.US,D,20190513,000000,11.388,14.15,11.388,13.84,92100,0
+PAMT.US,D,20190514,000000,14.032,14.125,13.858,14,21240,0
+PAMT.US,D,20190515,000000,13.95,14,13.835,13.925,16404,0
+PAMT.US,D,20190516,000000,14.048,14.218,13.978,14.095,21432,0
+PAMT.US,D,20190517,000000,14.13,14.13,14.002,14.002,19080,0
+PAMT.US,D,20190520,000000,14,14.1,13.818,14.1,24528,0
+PAMT.US,D,20190521,000000,14.052,14.191,13.94,14.038,20056,0
+PAMT.US,D,20190522,000000,14.004,14.204,13.888,13.888,17576,0
+PAMT.US,D,20190523,000000,13.878,13.999,13.78,13.78,19276,0
+PAMT.US,D,20190524,000000,14.125,14.125,14.125,14.125,3240,0
+PAMT.US,D,20190528,000000,14,14,13.85,13.85,3072,0
+PAMT.US,D,20190530,000000,14.334,14.334,13.938,14.312,8672,0
+PAMT.US,D,20190531,000000,13.805,14.025,13.805,14,20052,0
+PAMT.US,D,20190603,000000,13.938,14.288,13.938,14.12,8028,0
+PAMT.US,D,20190604,000000,13.828,14.145,13.828,14.078,16948,0
+PAMT.US,D,20190605,000000,14.028,14.156,14.028,14.145,6184,0
+PAMT.US,D,20190606,000000,14.088,14.115,13.865,13.912,11588,0
+PAMT.US,D,20190607,000000,13.955,14.142,13.855,13.888,27336,0
+PAMT.US,D,20190610,000000,13.998,14.185,13.925,14.122,18512,0
+PAMT.US,D,20190611,000000,14.122,14.438,14.062,14.285,27332,0
+PAMT.US,D,20190612,000000,14.152,14.592,14.125,14.592,17124,0
+PAMT.US,D,20190613,000000,14.75,15.644,14.688,14.892,13520,0
+PAMT.US,D,20190614,000000,14.892,14.892,14.892,14.892,6588,0
+PAMT.US,D,20190617,000000,15.186,15.608,15.075,15.5,20072,0
+PAMT.US,D,20190618,000000,15.264,15.475,14.6,14.602,19252,0
+PAMT.US,D,20190619,000000,14.595,14.632,14.595,14.625,14168,0
+PAMT.US,D,20190620,000000,14.655,14.712,14.64,14.64,6564,0
+PAMT.US,D,20190621,000000,14.625,14.628,14.33,14.375,35120,0
+PAMT.US,D,20190624,000000,14.272,14.462,14.248,14.382,19912,0
+PAMT.US,D,20190625,000000,14.3,14.6,14.28,14.375,9192,0
+PAMT.US,D,20190626,000000,14.375,14.5,14.375,14.5,4240,0
+PAMT.US,D,20190627,000000,14.375,14.852,14.375,14.65,24808,0
+PAMT.US,D,20190628,000000,14.58,15.5,14.26,15.5,119500,0
+PAMT.US,D,20190701,000000,15.438,15.59,15.112,15.59,20560,0
+PAMT.US,D,20190702,000000,15.548,15.75,15.355,15.65,18040,0
+PAMT.US,D,20190703,000000,15.6,15.6,15.025,15.26,7208,0
+PAMT.US,D,20190705,000000,15.239,15.239,14.616,15.1,6292,0
+PAMT.US,D,20190708,000000,15,15,14.752,14.98,6144,0
+PAMT.US,D,20190709,000000,14.84,14.95,14.682,14.702,19044,0
+PAMT.US,D,20190710,000000,14.742,14.925,14.428,14.562,11420,0
+PAMT.US,D,20190711,000000,14.345,14.7,14.252,14.685,5180,0
+PAMT.US,D,20190712,000000,14.298,14.675,14.298,14.578,8484,0
+PAMT.US,D,20190715,000000,14.25,14.875,14.25,14.875,4224,0
+PAMT.US,D,20190716,000000,14.76,14.76,14.275,14.695,7316,0
+PAMT.US,D,20190717,000000,14.505,14.505,14.135,14.4,21916,0
+PAMT.US,D,20190718,000000,14.042,14.31,14.042,14.188,13264,0
+PAMT.US,D,20190719,000000,14.01,14.01,13.61,13.68,19968,0
+PAMT.US,D,20190722,000000,13.68,13.962,13.68,13.962,3116,0
+PAMT.US,D,20190723,000000,13.69,13.8,13.688,13.795,12512,0
+PAMT.US,D,20190724,000000,13.628,13.67,13.5,13.628,14772,0
+PAMT.US,D,20190725,000000,13.595,13.595,13.575,13.575,3456,0
+PAMT.US,D,20190726,000000,13.725,14.875,13.575,13.802,9236,0
+PAMT.US,D,20190729,000000,13.988,14.228,13.988,14.228,10924,0
+PAMT.US,D,20190730,000000,14.162,14.66,14.118,14.3,9420,0
+PAMT.US,D,20190731,000000,14.84,14.84,14.602,14.602,13124,0
+PAMT.US,D,20190801,000000,14.65,14.65,14.232,14.275,8336,0
+PAMT.US,D,20190802,000000,13.958,14.09,12.815,13.602,5888,0
+PAMT.US,D,20190805,000000,13.39,13.39,12.392,12.725,10168,0
+PAMT.US,D,20190806,000000,12.715,13.15,12.68,13.15,5664,0
+PAMT.US,D,20190808,000000,12.872,13.255,12.872,12.885,9808,0
+PAMT.US,D,20190812,000000,11.778,11.94,11.778,11.902,6048,0
+PAMT.US,D,20190813,000000,12.664,12.664,11.428,11.845,23112,0
+PAMT.US,D,20190814,000000,11.78,11.78,11.41,11.642,16524,0
+PAMT.US,D,20190815,000000,11.638,11.638,11.188,11.535,19996,0
+PAMT.US,D,20190816,000000,11.64,11.702,11.048,11.702,25876,0
+PAMT.US,D,20190819,000000,11.702,12.012,11.415,11.968,11012,0
+PAMT.US,D,20190820,000000,11.852,12.024,11.632,11.808,7120,0
+PAMT.US,D,20190821,000000,12.412,12.895,11.89,12.73,27908,0
+PAMT.US,D,20190822,000000,12.7,12.7,12.635,12.635,4668,0
+PAMT.US,D,20190826,000000,12.875,13.925,12.875,13.925,19712,0
+PAMT.US,D,20190827,000000,13.962,13.962,13.09,13.09,12832,0
+PAMT.US,D,20190828,000000,13.058,13.792,12.941,13.792,25184,0
+PAMT.US,D,20190829,000000,14.646,14.744,14.241,14.258,7572,0
+PAMT.US,D,20190830,000000,14.422,14.432,14.422,14.422,2832,0
+PAMT.US,D,20190903,000000,14.038,14.472,13.752,13.878,29152,0
+PAMT.US,D,20190904,000000,14.07,14.535,13.885,14.422,29464,0
+PAMT.US,D,20190905,000000,14.188,14.595,14.188,14.595,21332,0
+PAMT.US,D,20190906,000000,14.588,14.588,14.285,14.285,7724,0
+PAMT.US,D,20190909,000000,14.228,14.275,14.09,14.188,16368,0
+PAMT.US,D,20190910,000000,14.128,14.25,13.902,13.902,16748,0
+PAMT.US,D,20190911,000000,13.972,13.972,13.01,13.1,13364,0
+PAMT.US,D,20190912,000000,13.264,13.848,13.105,13.848,16572,0
+PAMT.US,D,20190913,000000,13.77,13.77,13.39,13.39,14008,0
+PAMT.US,D,20190916,000000,13.445,13.86,13.445,13.662,23844,0
+PAMT.US,D,20190917,000000,13.682,13.965,13.648,13.812,19160,0
+PAMT.US,D,20190918,000000,13.712,14.1,13.682,13.905,22992,0
+PAMT.US,D,20190919,000000,14.035,14.435,14.035,14.25,18912,0
+PAMT.US,D,20190920,000000,14.212,14.545,13.81,14.545,51716,0
+PAMT.US,D,20190923,000000,14.442,14.628,14.288,14.498,15312,0
+PAMT.US,D,20190924,000000,14.328,14.328,14.158,14.158,6492,0
+PAMT.US,D,20190925,000000,13.375,14.458,13.375,14.448,10468,0
+PAMT.US,D,20190926,000000,14.275,14.625,14.165,14.402,14148,0
+PAMT.US,D,20190927,000000,13.75,14.582,13.75,14.402,6812,0
+PAMT.US,D,20190930,000000,14.57,15.47,14.042,14.778,20044,0
+PAMT.US,D,20191001,000000,14.778,14.945,14.263,14.658,12036,0
+PAMT.US,D,20191002,000000,15.25,15.25,14.888,14.888,4024,0
+PAMT.US,D,20191003,000000,15.425,15.425,14.165,15.075,7008,0
+PAMT.US,D,20191004,000000,15,15.938,14.512,15.375,31856,0
+PAMT.US,D,20191007,000000,15.222,15.868,15.222,15.692,18520,0
+PAMT.US,D,20191008,000000,15.702,15.95,15.372,15.372,22112,0
+PAMT.US,D,20191009,000000,15.675,15.968,15.374,15.675,28860,0
+PAMT.US,D,20191010,000000,15.59,15.85,15.568,15.798,21068,0
+PAMT.US,D,20191011,000000,15.975,16.255,15.93,16.245,32780,0
+PAMT.US,D,20191014,000000,16.132,17.672,15.525,17,97852,0
+PAMT.US,D,20191015,000000,17,17.89,14.25,14.265,78484,0
+PAMT.US,D,20191016,000000,14.5,15.475,14.5,15.362,22232,0
+PAMT.US,D,20191017,000000,15.102,15.102,14.55,14.665,18964,0
+PAMT.US,D,20191018,000000,14.632,14.632,13.802,13.802,14536,0
+PAMT.US,D,20191021,000000,14.008,14.4,13.95,14.4,24372,0
+PAMT.US,D,20191022,000000,14.285,14.804,14.26,14.4,13196,0
+PAMT.US,D,20191023,000000,14.502,14.502,14.025,14.068,14648,0
+PAMT.US,D,20191024,000000,14.1,14.472,13.8,14.01,55016,0
+PAMT.US,D,20191025,000000,13.875,14.475,13.875,14.475,38872,0
+PAMT.US,D,20191028,000000,14.528,14.528,13.985,14.262,40864,0
+PAMT.US,D,20191029,000000,14.2,14.402,14.125,14.125,13456,0
+PAMT.US,D,20191030,000000,14.212,15.145,13.75,15,51552,0
+PAMT.US,D,20191031,000000,14.5,14.898,14.288,14.325,19888,0
+PAMT.US,D,20191101,000000,14.375,15.725,14.275,14.835,34364,0
+PAMT.US,D,20191104,000000,15.138,15.138,14.15,14.29,56932,0
+PAMT.US,D,20191105,000000,14.428,14.45,13.788,14.4,24196,0
+PAMT.US,D,20191106,000000,14.422,14.422,14.255,14.262,5540,0
+PAMT.US,D,20191107,000000,14.238,15.016,14.238,14.905,67228,0
+PAMT.US,D,20191108,000000,15.025,15.025,14.52,14.928,38228,0
+PAMT.US,D,20191111,000000,14.762,14.988,14.512,14.792,26532,0
+PAMT.US,D,20191112,000000,14.79,14.912,14.145,14.608,28640,0
+PAMT.US,D,20191113,000000,14.6,14.6,14.425,14.425,4124,0
+PAMT.US,D,20191114,000000,14.315,14.315,13.762,14.25,34480,0
+PAMT.US,D,20191115,000000,14.325,14.38,14.14,14.14,8780,0
+PAMT.US,D,20191118,000000,14.008,14.4,14.008,14.368,11972,0
+PAMT.US,D,20191119,000000,13.885,14.85,13.885,14.8,29360,0
+PAMT.US,D,20191120,000000,14.815,14.815,14.585,14.625,21736,0
+PAMT.US,D,20191121,000000,14.7,14.762,14.478,14.6,38124,0
+PAMT.US,D,20191122,000000,14.562,14.65,14.325,14.425,113364,0
+PAMT.US,D,20191125,000000,14.485,14.588,14.2,14.2,47516,0
+PAMT.US,D,20191126,000000,14.188,14.26,13.775,13.775,32672,0
+PAMT.US,D,20191127,000000,13.778,13.778,13.442,13.455,19828,0
+PAMT.US,D,20191129,000000,13.078,13.122,12.9,13.05,13996,0
+PAMT.US,D,20191202,000000,13.442,13.442,12.698,12.75,24060,0
+PAMT.US,D,20191203,000000,12.838,13.1,12.832,13.095,27788,0
+PAMT.US,D,20191204,000000,13.128,13.648,13.128,13.508,83092,0
+PAMT.US,D,20191205,000000,13.521,13.658,13.362,13.368,18516,0
+PAMT.US,D,20191206,000000,13.7,13.7,13.425,13.522,20000,0
+PAMT.US,D,20191209,000000,13.548,13.775,13.548,13.662,36580,0
+PAMT.US,D,20191210,000000,13.59,14.175,13.59,13.938,43096,0
+PAMT.US,D,20191211,000000,13.978,14.945,13.808,14.828,58844,0
+PAMT.US,D,20191212,000000,14.77,15.432,14.77,15.432,44276,0
+PAMT.US,D,20191213,000000,15.345,16.598,15.345,15.998,85796,0
+PAMT.US,D,20191216,000000,15.988,16.255,15.625,16.035,37636,0
+PAMT.US,D,20191217,000000,16,16.118,15.642,15.708,37184,0
+PAMT.US,D,20191218,000000,15.535,16.319,15.25,15.775,75892,0
+PAMT.US,D,20191219,000000,15.775,16.192,14.424,14.45,83552,0
+PAMT.US,D,20191220,000000,14.485,14.925,14.275,14.312,86908,0
+PAMT.US,D,20191223,000000,14.275,14.365,13.938,14.125,75328,0
+PAMT.US,D,20191224,000000,14.282,14.282,13.878,14.182,12616,0
+PAMT.US,D,20191226,000000,13.985,14.375,13.888,14.325,40600,0
+PAMT.US,D,20191227,000000,14.361,14.438,14.125,14.265,36172,0
+PAMT.US,D,20191230,000000,14.05,14.317,13.95,14.035,49096,0
+PAMT.US,D,20191231,000000,13.935,14.428,13.868,14.428,59124,0
+PAMT.US,D,20200102,000000,14.31,14.632,14.1,14.348,37472,0
+PAMT.US,D,20200103,000000,14.29,14.325,14.038,14.112,28008,0
+PAMT.US,D,20200106,000000,14.212,14.348,13.918,14.062,39100,0
+PAMT.US,D,20200107,000000,14.012,14.062,13.825,13.868,12092,0
+PAMT.US,D,20200108,000000,13.952,13.99,13.62,13.99,26516,0
+PAMT.US,D,20200109,000000,13.925,14.2,13.925,14.11,15832,0
+PAMT.US,D,20200110,000000,14.025,14.228,14.025,14.138,17716,0
+PAMT.US,D,20200113,000000,14.002,14.372,14.002,14.325,27944,0
+PAMT.US,D,20200114,000000,14.378,14.52,14.075,14.275,24964,0
+PAMT.US,D,20200115,000000,14.435,14.592,14.088,14.35,25628,0
+PAMT.US,D,20200116,000000,14.282,14.655,14.282,14.498,23656,0
+PAMT.US,D,20200117,000000,14.592,14.592,14.338,14.338,7112,0
+PAMT.US,D,20200121,000000,14.298,14.298,14.038,14.158,16496,0
+PAMT.US,D,20200122,000000,14.2,14.21,14.175,14.175,5208,0
+PAMT.US,D,20200123,000000,14.139,14.2,14.088,14.088,4940,0
+PAMT.US,D,20200124,000000,13.845,13.872,13.845,13.86,7060,0
+PAMT.US,D,20200127,000000,13.685,14.025,13.408,13.408,13508,0
+PAMT.US,D,20200128,000000,13.68,14.114,13.259,13.67,16852,0
+PAMT.US,D,20200129,000000,13.562,13.755,13.562,13.59,6120,0
+PAMT.US,D,20200130,000000,13.388,13.592,13.28,13.592,12428,0
+PAMT.US,D,20200131,000000,13.575,13.592,13.315,13.352,22276,0
+PAMT.US,D,20200203,000000,13.575,13.675,13.438,13.45,22868,0
+PAMT.US,D,20200204,000000,13.562,13.562,12.608,12.978,82340,0
+PAMT.US,D,20200205,000000,13.12,13.538,12.832,13.065,23460,0
+PAMT.US,D,20200206,000000,12.946,13.22,12.858,12.858,14036,0
+PAMT.US,D,20200207,000000,12.938,13.089,12.845,12.85,12840,0
+PAMT.US,D,20200210,000000,13.036,13.036,12.931,12.979,4200,0
+PAMT.US,D,20200211,000000,12.975,12.975,12.922,12.922,2720,0
+PAMT.US,D,20200212,000000,12.99,12.99,12.915,12.915,5236,0
+PAMT.US,D,20200213,000000,12.812,12.997,12.812,12.955,3772,0
+PAMT.US,D,20200214,000000,12.908,12.908,12.85,12.85,4948,0
+PAMT.US,D,20200218,000000,13,13,12.85,12.85,5832,0
+PAMT.US,D,20200219,000000,13.348,13.5,12.922,12.925,13480,0
+PAMT.US,D,20200221,000000,12.938,12.938,12.428,12.428,30664,0
+PAMT.US,D,20200224,000000,12.488,12.588,12,12.075,22160,0
+PAMT.US,D,20200225,000000,11.815,12.105,10.4,10.4,26220,0
+PAMT.US,D,20200226,000000,10.75,10.925,10.248,10.248,24636,0
+PAMT.US,D,20200227,000000,10.245,10.245,9.888,10.082,34404,0
+PAMT.US,D,20200228,000000,9.2845,10.66,9.2845,9.902,36992,0
+PAMT.US,D,20200302,000000,9.995,10.297,9.962,10.078,21852,0
+PAMT.US,D,20200303,000000,9.66,10.038,9.275,9.46,41928,0
+PAMT.US,D,20200304,000000,9.618,10.126,9.572,9.89,14752,0
+PAMT.US,D,20200305,000000,9.875,9.875,9.325,9.325,25296,0
+PAMT.US,D,20200306,000000,9.325,9.325,8.645,8.8775,4252,0
+PAMT.US,D,20200309,000000,8.525,8.625,7.985,8.275,28972,0
+PAMT.US,D,20200310,000000,8.4775,8.5125,8.025,8.5125,11108,0
+PAMT.US,D,20200311,000000,8.16,8.3375,8.025,8.075,20768,0
+PAMT.US,D,20200312,000000,8.0625,8.0625,7.355,7.6425,40344,0
+PAMT.US,D,20200313,000000,7.7925,7.9,7.3875,7.3875,23588,0
+PAMT.US,D,20200316,000000,6.7525,7.082,5.8575,5.8575,22852,0
+PAMT.US,D,20200317,000000,6.0575,6.3925,5.8875,6.3925,31932,0
+PAMT.US,D,20200318,000000,6.422,6.422,5.5525,5.6275,17984,0
+PAMT.US,D,20200319,000000,5.6375,6.305,5.6375,6.305,19860,0
+PAMT.US,D,20200320,000000,6.2675,6.2675,5.625,5.625,36892,0
+PAMT.US,D,20200323,000000,6.08,6.08,5.5,5.5025,17636,0
+PAMT.US,D,20200324,000000,6.0525,7.3225,6,7.3225,19368,0
+PAMT.US,D,20200325,000000,7.25,7.476,6.4375,7.175,26932,0
+PAMT.US,D,20200326,000000,7.0475,9.015,6.8875,8.7875,52048,0
+PAMT.US,D,20200327,000000,8.3775,8.3775,7.54,7.55,16756,0
+PAMT.US,D,20200330,000000,7.7225,7.9975,7.344,7.9425,27548,0
+PAMT.US,D,20200331,000000,7.8225,7.8225,7.519,7.6875,10968,0
+PAMT.US,D,20200401,000000,7.2525,7.625,6.6925,6.7525,50440,0
+PAMT.US,D,20200402,000000,6.885,7.765,6.885,7.6225,28444,0
+PAMT.US,D,20200403,000000,7.595,7.7135,7.186,7.25,36212,0
+PAMT.US,D,20200406,000000,7.5375,8.7875,7.5,8.7875,55216,0
+PAMT.US,D,20200407,000000,8.965,11.575,8.965,10.5,79892,0
+PAMT.US,D,20200408,000000,10.735,10.735,9.4575,10.375,55012,0
+PAMT.US,D,20200409,000000,10.748,11.5,10.25,10.632,61192,0
+PAMT.US,D,20200413,000000,10.388,10.388,9.502,9.998,32472,0
+PAMT.US,D,20200414,000000,9.75,9.988,9.528,9.53,19136,0
+PAMT.US,D,20200415,000000,8.665,9.805,8.405,8.405,26172,0
+PAMT.US,D,20200416,000000,8.75,8.966,8.25,8.25,23968,0
+PAMT.US,D,20200417,000000,8.4525,9.2,8.2995,8.975,11448,0
+PAMT.US,D,20200420,000000,8.97,9.011,8.525,8.525,7372,0
+PAMT.US,D,20200421,000000,8.4375,8.745,7.625,7.6325,27996,0
+PAMT.US,D,20200422,000000,8.125,8.125,7.65,7.87,29584,0
+PAMT.US,D,20200423,000000,7.87,7.87,7.475,7.5125,14632,0
+PAMT.US,D,20200424,000000,7.797,7.797,7.195,7.4125,23540,0
+PAMT.US,D,20200427,000000,7.3875,8.437,7.3125,8.4175,38392,0
+PAMT.US,D,20200428,000000,8.25,9.02,7.8355,9.02,20500,0
+PAMT.US,D,20200429,000000,9.588,10.675,9.588,10.35,50924,0
+PAMT.US,D,20200430,000000,10.292,10.292,8.5,9.545,16416,0
+PAMT.US,D,20200501,000000,9.1975,9.2975,8.75,9.225,19204,0
+PAMT.US,D,20200504,000000,8.8875,9.225,8.7525,9.225,8072,0
+PAMT.US,D,20200505,000000,9.1,9.1875,8.6475,9.155,31132,0
+PAMT.US,D,20200506,000000,9.275,9.275,8.596,8.9975,30656,0
+PAMT.US,D,20200507,000000,8.9,8.9675,8.7575,8.875,18936,0
+PAMT.US,D,20200508,000000,9.006,9.61,8.914,9.61,35928,0
+PAMT.US,D,20200511,000000,9.295,9.3725,8.8775,8.8775,30716,0
+PAMT.US,D,20200512,000000,8.776,8.956,7.5625,7.5625,23324,0
+PAMT.US,D,20200513,000000,7.65,7.65,6.875,7.0525,27380,0
+PAMT.US,D,20200514,000000,6.925,7.05,6.42,6.6225,14900,0
+PAMT.US,D,20200515,000000,6.6025,7.8,6.6025,7.675,42120,0
+PAMT.US,D,20200518,000000,8.2125,8.6975,8.2125,8.6975,15972,0
+PAMT.US,D,20200519,000000,8.7,8.7,7.5025,7.525,16220,0
+PAMT.US,D,20200520,000000,7.75,7.875,7.53,7.87,12448,0
+PAMT.US,D,20200521,000000,8.0625,8.125,7.5225,7.5225,23648,0
+PAMT.US,D,20200522,000000,7.82,8.125,6.825,7.6,67028,0
+PAMT.US,D,20200526,000000,7.939,8.7525,7.675,8.0125,18820,0
+PAMT.US,D,20200527,000000,8.335,9.147,8.2475,9.0025,34252,0
+PAMT.US,D,20200528,000000,8.9875,9.4795,8.4975,8.4975,22372,0
+PAMT.US,D,20200529,000000,8.36,8.725,8.2125,8.725,17264,0
+PAMT.US,D,20200601,000000,8.6525,9.036,8.5625,8.5625,21044,0
+PAMT.US,D,20200602,000000,8.4975,8.6375,8.2075,8.2875,29828,0
+PAMT.US,D,20200603,000000,8.5035,8.7125,8.286,8.4075,24260,0
+PAMT.US,D,20200604,000000,8.495,9.1375,8.325,8.42,47940,0
+PAMT.US,D,20200605,000000,9.075,9.075,8.3775,8.4125,20796,0
+PAMT.US,D,20200608,000000,8.7,8.75,8.5125,8.5125,23448,0
+PAMT.US,D,20200609,000000,8.4975,8.5,8.151,8.165,10188,0
+PAMT.US,D,20200610,000000,8.225,8.375,7.8595,8.025,40228,0
+PAMT.US,D,20200611,000000,7.6475,8.025,7.5025,7.625,31072,0
+PAMT.US,D,20200612,000000,7.9025,7.9025,7.53,7.53,6304,0
+PAMT.US,D,20200615,000000,7.3425,7.8925,7.0275,7.8925,15816,0
+PAMT.US,D,20200616,000000,8.375,9,7.825,7.97,24560,0
+PAMT.US,D,20200617,000000,7.7525,7.7525,7.52,7.53,18716,0
+PAMT.US,D,20200618,000000,7.5025,7.825,7.5025,7.825,42184,0
+PAMT.US,D,20200619,000000,7.9,7.9,7.5,7.5225,49468,0
+PAMT.US,D,20200622,000000,7.5375,7.67,7.531,7.67,7592,0
+PAMT.US,D,20200623,000000,7.8025,7.975,7.7225,7.975,24340,0
+PAMT.US,D,20200624,000000,7.5525,8.0105,7.5525,7.7625,38500,0
+PAMT.US,D,20200625,000000,7.6975,8.285,7.639,8.2125,46012,0
+PAMT.US,D,20200626,000000,8.0425,8.2925,7.505,7.9975,109656,0
+PAMT.US,D,20200629,000000,7.9,8.115,7.765,7.8225,28828,0
+PAMT.US,D,20200630,000000,7.995,7.995,7.6875,7.6875,17580,0
+PAMT.US,D,20200701,000000,7.6625,7.725,7.5775,7.5775,15804,0
+PAMT.US,D,20200702,000000,7.7425,7.85,7.6275,7.6275,14896,0
+PAMT.US,D,20200706,000000,7.685,7.7275,7.685,7.725,6320,0
+PAMT.US,D,20200707,000000,7.87,7.87,7.7,7.7125,10400,0
+PAMT.US,D,20200708,000000,7.7425,7.7775,7.6525,7.655,12200,0
+PAMT.US,D,20200709,000000,7.9925,8.3415,7.945,7.9775,90108,0
+PAMT.US,D,20200710,000000,8.101,8.35,7.98,8.301,45012,0
+PAMT.US,D,20200713,000000,8.4775,9.088,7.865,8.1725,101288,0
+PAMT.US,D,20200714,000000,8.1075,8.3655,8,8.35,23424,0
+PAMT.US,D,20200715,000000,8.425,8.625,8.0975,8.2525,39976,0
+PAMT.US,D,20200716,000000,8.005,8.266,8.005,8.1275,24380,0
+PAMT.US,D,20200717,000000,8.06,8.4325,8.06,8.1875,47752,0
+PAMT.US,D,20200720,000000,8.2855,8.2855,7.949,8.155,24208,0
+PAMT.US,D,20200721,000000,8.245,8.3945,8.13,8.3175,46136,0
+PAMT.US,D,20200722,000000,8.3875,8.575,8.2075,8.275,31272,0
+PAMT.US,D,20200723,000000,8.2545,8.389,8.0625,8.09,26968,0
+PAMT.US,D,20200724,000000,7.8525,7.8525,7.5125,7.54,18384,0
+PAMT.US,D,20200727,000000,7.5675,7.5675,7.1405,7.3075,66748,0
+PAMT.US,D,20200728,000000,7.425,7.425,7.2125,7.2375,9240,0
+PAMT.US,D,20200729,000000,7.3,7.729,7.0275,7.0625,274340,0
+PAMT.US,D,20200730,000000,7,7.1275,6.94,7.1275,18432,0
+PAMT.US,D,20200731,000000,7.12,7.12,7.0125,7.015,8548,0
+PAMT.US,D,20200803,000000,7,7.285,7,7.2475,48420,0
+PAMT.US,D,20200804,000000,7.225,7.675,7.1975,7.5625,35536,0
+PAMT.US,D,20200805,000000,7.726,7.8875,7.385,7.525,46952,0
+PAMT.US,D,20200806,000000,7.5,8,7.5,7.7625,21188,0
+PAMT.US,D,20200807,000000,7.825,7.9925,7.7375,7.9925,15052,0
+PAMT.US,D,20200810,000000,7.8075,8.4315,7.78,8.1275,59728,0
+PAMT.US,D,20200811,000000,8.3125,8.4975,8.1025,8.25,26668,0
+PAMT.US,D,20200812,000000,8.475,8.6,8.375,8.6,12544,0
+PAMT.US,D,20200813,000000,8.2525,8.5825,8.2525,8.425,3244,0
+PAMT.US,D,20200814,000000,8.425,8.425,8.365,8.365,2348,0
+PAMT.US,D,20200817,000000,8.345,8.4225,8.1375,8.345,15124,0
+PAMT.US,D,20200818,000000,8.5,9.196,8.5,8.8425,111324,0
+PAMT.US,D,20200819,000000,8.8475,9.024,8.6025,8.895,36500,0
+PAMT.US,D,20200820,000000,8.86,9.338,8.7925,9.075,57208,0
+PAMT.US,D,20200821,000000,9.0475,9.35,8.5025,8.575,78628,0
+PAMT.US,D,20200824,000000,8.7475,8.8,8.58,8.6625,27188,0
+PAMT.US,D,20200825,000000,8.5025,8.6915,8.5025,8.5425,17920,0
+PAMT.US,D,20200826,000000,8.5,8.6,8.275,8.3025,48520,0
+PAMT.US,D,20200827,000000,8.8575,8.95,8.3575,8.95,29736,0
+PAMT.US,D,20200828,000000,8.925,9.3775,8.8525,9.3475,61576,0
+PAMT.US,D,20200831,000000,9.275,9.502,9.1,9.125,55080,0
+PAMT.US,D,20200901,000000,9.05,9.469,8.95,9.325,36540,0
+PAMT.US,D,20200902,000000,9.275,9.9,9.2675,9.89,41040,0
+PAMT.US,D,20200903,000000,9.89,9.89,9.3325,9.3725,66040,0
+PAMT.US,D,20200904,000000,9.548,9.688,8.975,9.3,26448,0
+PAMT.US,D,20200908,000000,9.08,9.375,9.025,9.0275,20248,0
+PAMT.US,D,20200909,000000,9.1925,9.3955,8.75,8.75,113416,0
+PAMT.US,D,20200910,000000,8.86,9.4625,8.75,9.225,66180,0
+PAMT.US,D,20200911,000000,9.225,9.31,9.0625,9.175,31788,0
+PAMT.US,D,20200914,000000,9.25,9.612,9.2325,9.612,11952,0
+PAMT.US,D,20200915,000000,9.578,9.778,9.5,9.572,16284,0
+PAMT.US,D,20200916,000000,9.502,9.782,9.502,9.63,13152,0
+PAMT.US,D,20200917,000000,9.61,9.888,9.4125,9.752,30544,0
+PAMT.US,D,20200918,000000,10,10.635,9.875,10.635,48700,0
+PAMT.US,D,20200921,000000,10.2,10.375,9.952,10.052,19308,0
+PAMT.US,D,20200922,000000,10.15,10.432,9.928,9.928,22728,0
+PAMT.US,D,20200923,000000,10.07,10.1,9.25,9.4225,47984,0
+PAMT.US,D,20200924,000000,9.3375,9.788,9.3,9.605,38960,0
+PAMT.US,D,20200925,000000,9.718,10,9.5,10,13984,0
+PAMT.US,D,20200928,000000,9.4825,9.755,9.4825,9.525,23964,0
+PAMT.US,D,20200929,000000,9.612,9.97,9.3675,9.625,23404,0
+PAMT.US,D,20200930,000000,9.3025,9.48,9.3025,9.4,7972,0
+PAMT.US,D,20201001,000000,9.4875,9.542,9.28,9.28,20400,0
+PAMT.US,D,20201002,000000,9.2625,9.725,9.2625,9.688,17212,0
+PAMT.US,D,20201005,000000,9.635,9.662,9.369,9.3875,11444,0
+PAMT.US,D,20201006,000000,9.4625,9.625,8.855,9.4175,27700,0
+PAMT.US,D,20201007,000000,9.674,10.812,9.674,10.812,17396,0
+PAMT.US,D,20201008,000000,10.75,11.25,9.988,10.4,21744,0
+PAMT.US,D,20201009,000000,10.5,10.899,10.5,10.5,7092,0
+PAMT.US,D,20201012,000000,10.482,10.924,10.482,10.575,9644,0
+PAMT.US,D,20201013,000000,10.9,11.248,10.648,10.648,10040,0
+PAMT.US,D,20201014,000000,10.752,11.075,10.752,10.998,8472,0
+PAMT.US,D,20201015,000000,10.875,11.125,10.165,11.125,11256,0
+PAMT.US,D,20201016,000000,10.88,11,10.788,10.788,12532,0
+PAMT.US,D,20201019,000000,11,11,10.555,10.555,26420,0
+PAMT.US,D,20201020,000000,10.528,11.175,10.528,11.175,7916,0
+PAMT.US,D,20201021,000000,11.245,12.351,11.235,11.55,14760,0
+PAMT.US,D,20201022,000000,11.592,12.282,11,12.078,23224,0
+PAMT.US,D,20201023,000000,11.64,12.308,11.64,12.215,4824,0
+PAMT.US,D,20201026,000000,12.025,12.472,11.878,12.472,5724,0
+PAMT.US,D,20201027,000000,12.109,12.109,10.516,10.925,43264,0
+PAMT.US,D,20201028,000000,10.18,10.394,9.578,9.578,81348,0
+PAMT.US,D,20201029,000000,9.748,10.12,9.748,10.12,14512,0
+PAMT.US,D,20201030,000000,9.775,10.058,9.625,9.9,25160,0
+PAMT.US,D,20201102,000000,9.998,10.25,9.998,10.245,15644,0
+PAMT.US,D,20201103,000000,10.475,11.225,10.348,11.188,62636,0
+PAMT.US,D,20201104,000000,11.078,11.835,10.838,11.375,37452,0
+PAMT.US,D,20201105,000000,11.525,12.075,11.525,11.982,56716,0
+PAMT.US,D,20201106,000000,11.655,12,11.372,11.402,39248,0
+PAMT.US,D,20201109,000000,11.942,11.942,11.179,11.765,25116,0
+PAMT.US,D,20201110,000000,11.75,11.875,11.539,11.56,35148,0
+PAMT.US,D,20201111,000000,11.54,11.562,11.425,11.425,15220,0
+PAMT.US,D,20201112,000000,11.372,11.372,11.16,11.16,5188,0
+PAMT.US,D,20201113,000000,11.498,12.198,11.44,11.84,12072,0
+PAMT.US,D,20201116,000000,12,12.125,11.978,11.978,11824,0
+PAMT.US,D,20201117,000000,11.75,12.135,11.75,11.75,8436,0
+PAMT.US,D,20201118,000000,11.922,11.922,11.48,11.625,8952,0
+PAMT.US,D,20201119,000000,11.79,11.79,11.542,11.758,8256,0
+PAMT.US,D,20201120,000000,11.558,11.873,11.552,11.598,10980,0
+PAMT.US,D,20201123,000000,11.775,12.152,11.614,11.62,15836,0
+PAMT.US,D,20201124,000000,11.862,11.874,11.1,11.3,22316,0
+PAMT.US,D,20201125,000000,11.096,11.44,11.096,11.44,7684,0
+PAMT.US,D,20201127,000000,11.675,11.675,11.436,11.54,20520,0
+PAMT.US,D,20201130,000000,11.54,11.54,11.105,11.525,48220,0
+PAMT.US,D,20201201,000000,11.859,11.859,11.324,11.655,10876,0
+PAMT.US,D,20201202,000000,11.415,11.554,11.415,11.438,4668,0
+PAMT.US,D,20201203,000000,11.238,11.238,11.099,11.215,4112,0
+PAMT.US,D,20201204,000000,11.18,11.37,11.172,11.37,26048,0
+PAMT.US,D,20201207,000000,11.295,11.685,11.222,11.23,17100,0
+PAMT.US,D,20201208,000000,11.23,11.442,11.218,11.26,14432,0
+PAMT.US,D,20201209,000000,11.362,11.5,11.095,11.095,24584,0
+PAMT.US,D,20201210,000000,11.335,11.732,11.075,11.67,38612,0
+PAMT.US,D,20201211,000000,11.678,11.855,11.345,11.725,15588,0
+PAMT.US,D,20201214,000000,11.7,11.7,11.226,11.528,11376,0
+PAMT.US,D,20201215,000000,11.458,11.578,11.222,11.5,19108,0
+PAMT.US,D,20201216,000000,11.488,11.488,11.375,11.375,4356,0
+PAMT.US,D,20201217,000000,11.262,11.488,11.262,11.488,3376,0
+PAMT.US,D,20201218,000000,11.622,11.7,10.982,10.982,58700,0
+PAMT.US,D,20201221,000000,10.965,11.18,10.855,11.078,17892,0
+PAMT.US,D,20201222,000000,10.708,10.995,10.708,10.995,2032,0
+PAMT.US,D,20201223,000000,11.311,11.311,10.855,10.912,16280,0
+PAMT.US,D,20201224,000000,11.052,11.052,11.052,11.052,1316,0
+PAMT.US,D,20201228,000000,11.005,11.728,11.005,11.382,27000,0
+PAMT.US,D,20201229,000000,11.348,11.372,10.96,11.372,12432,0
+PAMT.US,D,20201230,000000,11.746,11.888,11.479,11.878,20804,0
+PAMT.US,D,20201231,000000,11.764,12.371,11.764,12.25,33608,0
+PAMT.US,D,20210104,000000,12.35,12.35,11.662,11.662,15236,0
+PAMT.US,D,20210105,000000,11.975,11.975,11.458,11.458,17596,0
+PAMT.US,D,20210106,000000,12.162,12.162,11.651,11.938,32780,0
+PAMT.US,D,20210107,000000,11.942,12.435,11.942,12.188,24436,0
+PAMT.US,D,20210108,000000,12.312,12.714,12.158,12.625,24100,0
+PAMT.US,D,20210111,000000,12.4,12.612,11.448,11.945,115568,0
+PAMT.US,D,20210112,000000,12.15,12.68,11.918,12.588,78272,0
+PAMT.US,D,20210113,000000,12.562,13.5,12.525,13.185,47368,0
+PAMT.US,D,20210114,000000,13.425,14.85,13.425,14.748,83608,0
+PAMT.US,D,20210115,000000,14.252,14.925,14.249,14.255,37992,0
+PAMT.US,D,20210119,000000,14.395,15.458,14.395,14.69,44176,0
+PAMT.US,D,20210120,000000,14.475,16,14.475,15.445,188268,0
+PAMT.US,D,20210121,000000,15.5,16.113,14.212,14.492,78316,0
+PAMT.US,D,20210122,000000,14.278,15,13.675,14.148,76820,0
+PAMT.US,D,20210125,000000,14,14.464,13.7,14.025,53600,0
+PAMT.US,D,20210126,000000,14.142,14.675,13.78,13.78,40836,0
+PAMT.US,D,20210127,000000,13.622,13.622,12.99,13.028,64440,0
+PAMT.US,D,20210128,000000,13.365,13.756,13.125,13.125,75252,0
+PAMT.US,D,20210129,000000,13.05,13.1,12.75,12.912,40080,0
+PAMT.US,D,20210201,000000,12.988,13.25,12.905,13.008,71116,0
+PAMT.US,D,20210202,000000,13.025,13.18,12.962,12.962,52760,0
+PAMT.US,D,20210203,000000,13.13,13.925,13.13,13.925,43768,0
+PAMT.US,D,20210204,000000,13.738,14.478,13.738,13.91,22624,0
+PAMT.US,D,20210205,000000,14.995,14.995,13.878,13.935,34700,0
+PAMT.US,D,20210208,000000,14.245,14.588,13.77,14.5,14904,0
+PAMT.US,D,20210209,000000,14.525,15.5,13.908,14.68,57740,0
+PAMT.US,D,20210210,000000,14.98,15.705,14.225,14.375,48204,0
+PAMT.US,D,20210211,000000,14.612,15.408,14.562,14.925,40752,0
+PAMT.US,D,20210212,000000,15.088,15.725,14.81,15.05,47248,0
+PAMT.US,D,20210216,000000,15.112,15.51,14.739,14.8,35248,0
+PAMT.US,D,20210217,000000,15.012,15.225,14.435,14.628,46704,0
+PAMT.US,D,20210218,000000,14.61,14.895,14.128,14.4,31732,0
+PAMT.US,D,20210219,000000,14.338,14.995,14.125,14.825,34936,0
+PAMT.US,D,20210222,000000,14.73,14.996,14.375,14.688,27356,0
+PAMT.US,D,20210223,000000,14.658,14.982,14.462,14.602,29268,0
+PAMT.US,D,20210224,000000,14.75,14.762,14.638,14.762,22192,0
+PAMT.US,D,20210225,000000,14.509,15.002,14.509,14.58,27332,0
+PAMT.US,D,20210226,000000,14.712,14.812,14.498,14.498,8516,0
+PAMT.US,D,20210301,000000,14.628,15.35,14.628,15.218,27592,0
+PAMT.US,D,20210302,000000,15.178,15.178,14.718,14.982,18836,0
+PAMT.US,D,20210303,000000,14.922,15.25,14.87,14.99,31040,0
+PAMT.US,D,20210304,000000,14.768,15.112,14.278,14.365,25900,0
+PAMT.US,D,20210305,000000,14.5,14.968,14.44,14.968,15088,0
+PAMT.US,D,20210308,000000,14.858,15.775,14.858,15.498,48084,0
+PAMT.US,D,20210309,000000,15.668,16.476,15.415,15.532,48868,0
+PAMT.US,D,20210310,000000,15.535,15.792,15.26,15.568,45504,0
+PAMT.US,D,20210311,000000,15.5,15.6,15.07,15.6,23428,0
+PAMT.US,D,20210312,000000,15.405,16.142,15.405,15.838,28120,0
+PAMT.US,D,20210315,000000,16.022,16.14,15.752,16.14,40300,0
+PAMT.US,D,20210316,000000,16.04,16.04,15.5,15.97,42568,0
+PAMT.US,D,20210317,000000,15.7,15.819,15.505,15.722,16964,0
+PAMT.US,D,20210318,000000,15.792,15.792,15.35,15.562,37568,0
+PAMT.US,D,20210319,000000,15.718,15.888,15.038,15.118,108692,0
+PAMT.US,D,20210322,000000,15.446,15.775,15.186,15.53,24040,0
+PAMT.US,D,20210323,000000,15.48,15.48,14.252,15.118,36480,0
+PAMT.US,D,20210324,000000,15.029,15.428,14.498,14.498,14048,0
+PAMT.US,D,20210325,000000,14.372,15.11,14.128,14.95,39704,0
+PAMT.US,D,20210326,000000,15,15,14.696,15,21252,0
+PAMT.US,D,20210329,000000,15,15.538,14.565,15.082,49300,0
+PAMT.US,D,20210330,000000,14.73,15.392,14.73,15.32,32048,0
+PAMT.US,D,20210331,000000,15.21,15.55,15.21,15.425,22572,0
+PAMT.US,D,20210401,000000,15.648,16.25,15.562,15.825,36032,0
+PAMT.US,D,20210405,000000,16.073,16.558,15.518,16.048,46232,0
+PAMT.US,D,20210406,000000,16.15,16.571,15.62,15.692,54272,0
+PAMT.US,D,20210407,000000,15.625,15.625,14.952,15.01,25152,0
+PAMT.US,D,20210408,000000,15.29,15.29,14.512,14.762,23536,0
+PAMT.US,D,20210409,000000,14.762,15.498,14.762,15.178,45692,0
+PAMT.US,D,20210412,000000,15.378,16.52,15.028,15.349,24324,0
+PAMT.US,D,20210413,000000,15.35,15.396,14.868,14.882,9212,0
+PAMT.US,D,20210414,000000,15.311,15.795,14.872,15.402,52776,0
+PAMT.US,D,20210415,000000,15.245,15.925,15.229,15.488,39000,0
+PAMT.US,D,20210416,000000,15.488,15.5,15.152,15.205,17528,0
+PAMT.US,D,20210419,000000,15.232,15.375,14.975,15.085,25156,0
+PAMT.US,D,20210420,000000,15.175,15.175,14.318,14.475,30232,0
+PAMT.US,D,20210421,000000,14.358,15.259,14.358,14.905,23728,0
+PAMT.US,D,20210422,000000,15,15.609,15,15.54,49400,0
+PAMT.US,D,20210423,000000,15.4,15.4,14.865,14.865,42836,0
+PAMT.US,D,20210426,000000,14.818,15.042,14.495,14.525,32688,0
+PAMT.US,D,20210427,000000,14.622,14.75,14.375,14.375,16232,0
+PAMT.US,D,20210428,000000,14.75,14.75,14.475,14.475,8860,0
+PAMT.US,D,20210429,000000,14.755,14.755,14.562,14.695,7500,0
+PAMT.US,D,20210430,000000,14.425,14.832,14.305,14.48,12328,0
+PAMT.US,D,20210503,000000,15.25,15.25,14.312,14.312,16032,0
+PAMT.US,D,20210504,000000,14.162,14.61,14.052,14.4,19172,0
+PAMT.US,D,20210505,000000,14.4,14.625,14.366,14.525,34608,0
+PAMT.US,D,20210506,000000,14.548,14.988,14.312,14.312,19740,0
+PAMT.US,D,20210507,000000,14.378,14.821,14.378,14.635,10948,0
+PAMT.US,D,20210510,000000,14.635,15,14.405,14.415,34980,0
+PAMT.US,D,20210511,000000,14.395,14.658,14.395,14.525,10700,0
+PAMT.US,D,20210512,000000,14.468,14.762,14.125,14.228,45444,0
+PAMT.US,D,20210513,000000,14.372,14.45,14.138,14.138,36296,0
+PAMT.US,D,20210514,000000,14.145,14.412,14.112,14.322,15408,0
+PAMT.US,D,20210517,000000,14.318,14.415,14.119,14.345,17692,0
+PAMT.US,D,20210518,000000,14.208,15.25,14.208,14.25,53380,0
+PAMT.US,D,20210519,000000,14.152,14.558,14.023,14.168,38056,0
+PAMT.US,D,20210520,000000,14.29,14.495,14.238,14.32,24344,0
+PAMT.US,D,20210521,000000,14.398,14.537,14.275,14.375,38984,0
+PAMT.US,D,20210524,000000,14.365,14.998,14.365,14.63,22580,0
+PAMT.US,D,20210525,000000,14.512,14.512,14.332,14.332,13644,0
+PAMT.US,D,20210526,000000,14.308,14.542,14,14.278,42508,0
+PAMT.US,D,20210527,000000,14.458,14.538,14.265,14.435,25268,0
+PAMT.US,D,20210528,000000,14.402,14.688,14.342,14.51,14840,0
+PAMT.US,D,20210601,000000,14.648,15,14.422,14.528,33448,0
+PAMT.US,D,20210602,000000,14.675,14.85,14.26,14.425,38440,0
+PAMT.US,D,20210603,000000,14.398,14.5,14.345,14.48,10728,0
+PAMT.US,D,20210604,000000,13.852,14.53,13.852,14.288,12904,0
+PAMT.US,D,20210607,000000,14.368,14.85,14.338,14.555,21088,0
+PAMT.US,D,20210608,000000,14.725,14.725,14.25,14.4,17956,0
+PAMT.US,D,20210609,000000,14.625,14.85,14.04,14.15,16380,0
+PAMT.US,D,20210610,000000,14.345,14.74,14.308,14.475,44272,0
+PAMT.US,D,20210611,000000,14.562,14.662,14.485,14.662,9124,0
+PAMT.US,D,20210614,000000,14.815,14.875,14.625,14.75,30892,0
+PAMT.US,D,20210615,000000,14.819,15.502,14.819,15.428,45736,0
+PAMT.US,D,20210616,000000,15.312,15.485,15.025,15.025,27576,0
+PAMT.US,D,20210617,000000,15.082,15.082,14.625,14.625,12696,0
+PAMT.US,D,20210618,000000,14.312,14.375,13.192,13.225,164644,0
+PAMT.US,D,20210621,000000,13.25,13.625,12.99,13.19,82764,0
+PAMT.US,D,20210622,000000,13.068,13.674,13.068,13.265,34176,0
+PAMT.US,D,20210623,000000,13.275,13.578,13.135,13.498,69924,0
+PAMT.US,D,20210624,000000,13.55,13.738,13.55,13.738,8700,0
+PAMT.US,D,20210625,000000,13.635,13.748,13.012,13.012,113628,0
+PAMT.US,D,20210628,000000,13.23,13.417,13.062,13.185,49344,0
+PAMT.US,D,20210629,000000,13.36,13.375,13.062,13.238,28188,0
+PAMT.US,D,20210630,000000,13.2,13.458,13.125,13.188,27196,0
+PAMT.US,D,20210701,000000,13.202,13.375,13.202,13.262,19252,0
+PAMT.US,D,20210702,000000,13.062,13.244,13.062,13.088,9312,0
+PAMT.US,D,20210706,000000,13.08,13.935,12.942,13.455,118740,0
+PAMT.US,D,20210707,000000,13.515,13.648,13.25,13.375,26148,0
+PAMT.US,D,20210708,000000,13.152,13.45,13.03,13.285,25348,0
+PAMT.US,D,20210709,000000,13.178,13.81,13.082,13.585,44628,0
+PAMT.US,D,20210712,000000,13.688,14.975,13.675,14.7,90040,0
+PAMT.US,D,20210713,000000,14.675,14.748,13.875,13.96,27996,0
+PAMT.US,D,20210714,000000,14.118,14.38,13.748,13.748,21424,0
+PAMT.US,D,20210715,000000,14.25,14.932,14.24,14.325,63872,0
+PAMT.US,D,20210716,000000,14.688,14.768,14.5,14.508,73800,0
+PAMT.US,D,20210719,000000,14.5,14.998,14.5,14.968,55544,0
+PAMT.US,D,20210720,000000,15,15.15,14.685,14.785,68976,0
+PAMT.US,D,20210721,000000,15,15.5,15,15.392,33184,0
+PAMT.US,D,20210722,000000,15.47,15.47,15.1,15.225,25320,0
+PAMT.US,D,20210723,000000,15.25,15.255,14.95,15.018,26776,0
+PAMT.US,D,20210726,000000,15.062,15.25,14.502,14.555,35064,0
+PAMT.US,D,20210727,000000,14.502,15.992,14.216,15.675,148708,0
+PAMT.US,D,20210728,000000,15.75,15.996,15.562,15.648,32304,0
+PAMT.US,D,20210729,000000,15.675,16.008,15.58,15.69,91820,0
+PAMT.US,D,20210730,000000,15.675,15.812,15.625,15.625,41924,0
+PAMT.US,D,20210802,000000,15.825,16.058,15.618,15.818,39544,0
+PAMT.US,D,20210803,000000,15.832,15.832,15.595,15.612,26940,0
+PAMT.US,D,20210804,000000,15.552,15.552,15.41,15.505,26712,0
+PAMT.US,D,20210805,000000,15.5,15.75,15.448,15.742,51544,0
+PAMT.US,D,20210806,000000,15.748,16.374,15.748,16.222,100528,0
+PAMT.US,D,20210809,000000,16.278,17.088,16.278,16.792,55856,0
+PAMT.US,D,20210810,000000,16.965,17.42,16.73,17.068,88172,0
+PAMT.US,D,20210811,000000,17.09,17.678,16.918,17.48,76564,0
+PAMT.US,D,20210812,000000,17.5,17.5,17.193,17.325,18968,0
+PAMT.US,D,20210813,000000,17.452,17.452,16.935,17.098,20052,0
+PAMT.US,D,20210816,000000,17.098,17.098,16.72,16.95,44628,0
+PAMT.US,D,20210817,000000,16.79,17.475,16.79,17.105,46038,0
+PAMT.US,D,20210818,000000,17.17,17.485,16.1,16.295,60524,0
+PAMT.US,D,20210819,000000,16.05,16.5,15.705,16.07,53798,0
+PAMT.US,D,20210820,000000,15.96,16.25,15.65,16.18,33682,0
+PAMT.US,D,20210823,000000,16.25,16.46,16.19,16.27,33592,0
+PAMT.US,D,20210824,000000,16.168,16.982,16.076,16.7,37856,0
+PAMT.US,D,20210825,000000,16.86,17,16.21,16.255,41532,0
+PAMT.US,D,20210826,000000,16.39,16.82,16.355,16.6,28492,0
+PAMT.US,D,20210827,000000,16.74,17.12,16.41,17.12,45140,0
+PAMT.US,D,20210830,000000,17.14,17.542,16.5,16.5,55756,0
+PAMT.US,D,20210831,000000,16.64,18.005,16.64,17.485,45508,0
+PAMT.US,D,20210901,000000,17.475,18.123,17.01,17.85,48092,0
+PAMT.US,D,20210902,000000,17.875,18.535,17.875,18.325,25894,0
+PAMT.US,D,20210903,000000,18.295,19.44,18.05,19.345,45364,0
+PAMT.US,D,20210907,000000,19.205,19.971,19.205,19.41,27294,0
+PAMT.US,D,20210908,000000,19.5,19.965,19.295,19.46,60108,0
+PAMT.US,D,20210909,000000,19.43,19.6,19.365,19.395,29616,0
+PAMT.US,D,20210910,000000,20.21,20.21,19.29,19.51,27902,0
+PAMT.US,D,20210913,000000,19.7,20,19.315,19.455,61922,0
+PAMT.US,D,20210914,000000,19.55,19.55,18.245,18.335,70682,0
+PAMT.US,D,20210915,000000,18.385,19.82,18.385,19.285,47998,0
+PAMT.US,D,20210916,000000,19.415,19.705,19,19.49,46878,0
+PAMT.US,D,20210917,000000,19.435,20.945,19.405,20.945,165556,0
+PAMT.US,D,20210920,000000,20.725,21.665,20.405,20.79,56802,0
+PAMT.US,D,20210921,000000,21,21.445,20.85,21.2,33054,0
+PAMT.US,D,20210922,000000,21.315,22.525,21.315,22.31,71088,0
+PAMT.US,D,20210923,000000,22.49,23.755,22.39,23.18,61382,0
+PAMT.US,D,20210924,000000,23.28,23.44,22.64,22.98,54520,0
+PAMT.US,D,20210927,000000,23.065,23.065,22.525,22.775,42648,0
+PAMT.US,D,20210928,000000,23.49,23.5,21.54,22.105,38990,0
+PAMT.US,D,20210929,000000,22.185,23.2,22.185,22.695,41572,0
+PAMT.US,D,20210930,000000,22.71,22.998,21.53,22.49,47860,0
+PAMT.US,D,20211001,000000,22.48,23.235,20.23,23.095,48948,0
+PAMT.US,D,20211004,000000,22.835,23.184,21.74,22.37,33548,0
+PAMT.US,D,20211005,000000,21.315,22.792,21.315,22.45,52776,0
+PAMT.US,D,20211006,000000,22.115,22.385,21.592,22.2,31022,0
+PAMT.US,D,20211007,000000,22.405,22.662,22.25,22.605,31664,0
+PAMT.US,D,20211008,000000,22.595,22.992,22.235,22.81,20274,0
+PAMT.US,D,20211011,000000,22.77,23.355,22.715,22.715,22802,0
+PAMT.US,D,20211012,000000,22.895,23.07,22.3,23.07,25644,0
+PAMT.US,D,20211013,000000,23.285,23.285,22.875,23,12636,0
+PAMT.US,D,20211014,000000,23.245,23.245,22.73,23.04,13310,0
+PAMT.US,D,20211015,000000,23.75,28.935,23.75,27.25,273512,0
+PAMT.US,D,20211018,000000,27.75,28.245,26.105,26.495,106184,0
+PAMT.US,D,20211019,000000,26.395,27.43,26.395,27.01,37564,0
+PAMT.US,D,20211020,000000,27.055,27.53,27.055,27.37,25446,0
+PAMT.US,D,20211021,000000,27.16,27.42,25.983,26.75,59084,0
+PAMT.US,D,20211022,000000,26.795,26.92,25.525,26.395,52946,0
+PAMT.US,D,20211025,000000,26.395,28.38,26.395,28.125,52556,0
+PAMT.US,D,20211026,000000,28.155,28.305,27.579,27.815,25710,0
+PAMT.US,D,20211027,000000,27.845,29.345,27.51,29.245,41220,0
+PAMT.US,D,20211028,000000,29.44,31.935,29.44,31.575,85752,0
+PAMT.US,D,20211029,000000,31.575,31.693,29.81,30.91,44594,0
+PAMT.US,D,20211101,000000,30.92,32.06,28.875,30.325,93234,0
+PAMT.US,D,20211102,000000,30.3,31.915,29.84,31.67,88470,0
+PAMT.US,D,20211103,000000,31.795,32.28,31.225,32.12,31728,0
+PAMT.US,D,20211104,000000,32.12,32.35,30.155,30.41,44236,0
+PAMT.US,D,20211105,000000,30.48,31.535,28.95,29.975,79744,0
+PAMT.US,D,20211108,000000,29.975,31.61,29.225,31.61,42922,0
+PAMT.US,D,20211109,000000,31.69,32.135,31,32.135,36494,0
+PAMT.US,D,20211110,000000,31.958,33,31.74,32.035,36178,0
+PAMT.US,D,20211111,000000,32.1,35.135,32.1,34.655,60842,0
+PAMT.US,D,20211112,000000,34.875,36.792,33.25,35.85,89392,0
+PAMT.US,D,20211115,000000,36,38.45,36,37.295,96380,0
+PAMT.US,D,20211116,000000,37.8,40.885,37.8,39.555,118764,0
+PAMT.US,D,20211117,000000,39.56,40,36.86,37.7,107608,0
+PAMT.US,D,20211118,000000,37.73,37.73,34.552,34.6,67224,0
+PAMT.US,D,20211119,000000,34.225,34.59,32.435,33.83,75188,0
+PAMT.US,D,20211122,000000,33.885,36.25,33.457,35.705,70926,0
+PAMT.US,D,20211123,000000,35.76,38.205,35.5,37.975,55882,0
+PAMT.US,D,20211124,000000,37.275,37.275,35.805,37.075,42326,0
+PAMT.US,D,20211126,000000,35.97,36.055,33.92,35.26,30042,0
+PAMT.US,D,20211129,000000,35.3,35.9,32.84,33.395,59664,0
+PAMT.US,D,20211130,000000,32.71,33.86,31.195,32.395,79250,0
+PAMT.US,D,20211201,000000,33.415,34.5,31.792,32.25,68332,0
+PAMT.US,D,20211202,000000,30.892,33.805,30.892,33.57,32792,0
+PAMT.US,D,20211203,000000,34.03,34.03,32.375,33.12,31560,0
+PAMT.US,D,20211206,000000,33.15,34,32.605,32.605,39456,0
+PAMT.US,D,20211207,000000,33.42,36.15,33.42,35.39,62860,0
+PAMT.US,D,20211208,000000,35.425,37.675,35.35,37.3,61134,0
+PAMT.US,D,20211209,000000,37.17,37.975,35.076,35.815,43934,0
+PAMT.US,D,20211210,000000,35.8,36.745,35.28,35.81,33866,0
+PAMT.US,D,20211213,000000,36.005,36.322,34.21,34.84,26940,0
+PAMT.US,D,20211214,000000,34.555,35.045,33.005,34.94,44454,0
+PAMT.US,D,20211215,000000,34.595,34.878,33.25,34.365,47032,0
+PAMT.US,D,20211216,000000,35,35,32.553,33.045,52738,0
+PAMT.US,D,20211217,000000,32.92,33.766,32.1,32.13,113648,0
+PAMT.US,D,20211220,000000,31.405,31.805,30.06,31.39,79398,0
+PAMT.US,D,20211221,000000,31.79,33.298,31.625,32.44,61066,0
+PAMT.US,D,20211222,000000,32.28,32.28,31,31.89,40728,0
+PAMT.US,D,20211223,000000,31.88,33.285,31.74,32.865,27240,0
+PAMT.US,D,20211227,000000,33.1,37.15,33.1,35.42,93222,0
+PAMT.US,D,20211228,000000,35.755,36.55,34.471,35.55,39680,0
+PAMT.US,D,20211229,000000,35.75,36.295,34.765,35.67,54230,0
+PAMT.US,D,20211230,000000,35.67,36.147,35.198,35.65,29762,0
+PAMT.US,D,20211231,000000,35.36,35.96,33.43,35.505,109134,0
+PAMT.US,D,20220103,000000,35.665,36.936,35.555,35.94,58064,0
+PAMT.US,D,20220104,000000,36.47,39.145,35.958,37.885,68858,0
+PAMT.US,D,20220105,000000,38.2,38.2,34,34.43,55314,0
+PAMT.US,D,20220106,000000,34.965,34.965,32.961,34.1,43896,0
+PAMT.US,D,20220107,000000,34.975,34.975,32.5,32.805,79716,0
+PAMT.US,D,20220110,000000,32.915,33.61,31.5,33.37,53150,0
+PAMT.US,D,20220111,000000,33.685,35.345,32.75,33.795,66620,0
+PAMT.US,D,20220112,000000,34.37,35.74,34.075,34.76,57608,0
+PAMT.US,D,20220113,000000,34.75,36.675,34.665,35.765,50528,0
+PAMT.US,D,20220114,000000,35.49,36.415,34.945,36.415,54888,0
+PAMT.US,D,20220118,000000,36.065,36.865,35.265,36.015,58418,0
+PAMT.US,D,20220119,000000,35.68,36.576,33.22,34.07,86320,0
+PAMT.US,D,20220120,000000,34.415,38,34.415,35.61,87492,0
+PAMT.US,D,20220121,000000,35.005,35.355,33.1,33.85,80802,0
+PAMT.US,D,20220124,000000,33.57,34.865,30.505,34.59,102910,0
+PAMT.US,D,20220125,000000,34.4,34.508,33.165,33.96,34704,0
+PAMT.US,D,20220126,000000,34.81,35.443,33.144,33.47,27524,0
+PAMT.US,D,20220127,000000,33.765,33.765,31.495,32.18,39822,0
+PAMT.US,D,20220128,000000,32.06,33.525,31.68,33.46,62622,0
+PAMT.US,D,20220131,000000,33.5,35.3,33.37,34.915,27008,0
+PAMT.US,D,20220201,000000,35.3,36.175,35,35.82,103092,0
+PAMT.US,D,20220202,000000,35.97,37.9,34.735,37.38,79514,0
+PAMT.US,D,20220203,000000,36.79,37.5,33.815,36.95,85932,0
+PAMT.US,D,20220204,000000,37.08,37.165,36.28,36.755,58008,0
+PAMT.US,D,20220207,000000,36.87,38.594,36.87,37.97,55512,0
+PAMT.US,D,20220208,000000,37.95,38.5,37.82,38.095,48124,0
+PAMT.US,D,20220209,000000,38.205,39.997,38.112,38.795,98732,0
+PAMT.US,D,20220210,000000,38.155,39.97,36.754,37.515,73792,0
+PAMT.US,D,20220211,000000,37.5,39.07,37.13,37.525,69260,0
+PAMT.US,D,20220214,000000,37.335,38.325,37.09,37.705,27052,0
+PAMT.US,D,20220215,000000,38.68,38.767,37.902,38.2,30242,0
+PAMT.US,D,20220216,000000,37.635,38.615,37.105,38.315,25308,0
+PAMT.US,D,20220217,000000,37.85,37.85,37.3,37.42,37578,0
+PAMT.US,D,20220218,000000,37.24,37.47,35.38,36.885,52268,0
+PAMT.US,D,20220222,000000,36.485,36.485,32.37,33.285,106074,0
+PAMT.US,D,20220223,000000,33.53,34.122,33.12,33.205,65018,0
+PAMT.US,D,20220224,000000,32,33.69,31.325,33.52,94836,0
+PAMT.US,D,20220225,000000,33.845,34.45,33.52,34.12,62424,0
+PAMT.US,D,20220228,000000,33.815,34.52,32.736,33.735,46176,0
+PAMT.US,D,20220301,000000,33.422,33.445,31.595,32.24,97308,0
+PAMT.US,D,20220302,000000,35.04,35.04,33.375,34.015,40466,0
+PAMT.US,D,20220303,000000,34.502,34.502,33.555,34.085,43418,0
+PAMT.US,D,20220304,000000,33.505,34.29,32.75,33.115,20474,0
+PAMT.US,D,20220307,000000,33.025,33.24,30.825,31.3,49806,0
+PAMT.US,D,20220308,000000,31.13,32.945,30.902,32.015,62908,0
+PAMT.US,D,20220309,000000,33.03,34.94,33.03,34.655,35514,0
+PAMT.US,D,20220310,000000,34,35.01,33.765,34.54,36450,0
+PAMT.US,D,20220311,000000,35,35,34,34.08,24238,0
+PAMT.US,D,20220314,000000,34.155,34.67,33.105,33.6,41540,0
+PAMT.US,D,20220315,000000,33.655,35.94,33.64,35.395,49552,0
+PAMT.US,D,20220316,000000,35.75,38.27,35.75,38.01,66320,0
+PAMT.US,D,20220317,000000,38.11,38.94,37.92,38.75,29038,0
+PAMT.US,D,20220318,000000,38.695,39.51,37.775,39.36,61988,0
+PAMT.US,D,20220321,000000,39.8,39.8,37.66,37.98,56054,0
+PAMT.US,D,20220322,000000,38.57,38.895,37.65,38.06,21194,0
+PAMT.US,D,20220323,000000,37.885,37.885,36.235,36.235,19224,0
+PAMT.US,D,20220324,000000,36.49,38.092,35.9,37.62,33474,0
+PAMT.US,D,20220325,000000,38.28,38.386,35.98,36.135,46474,0
+PAMT.US,D,20220328,000000,36.485,36.485,33.722,34.435,72434,0
+PAMT.US,D,20220329,000000,34.88,35.13,33.945,34.215,45916,0
+PAMT.US,D,20220330,000000,35.27,38.11,35.27,35.72,90266,0
+PAMT.US,D,20220331,000000,35.94,36.38,34.44,34.75,82041,0
+PAMT.US,D,20220401,000000,35.03,35.03,29.39,29.7,160374,0
+PAMT.US,D,20220404,000000,29.5,32.33,28.1,29.45,147368,0
+PAMT.US,D,20220405,000000,29.43,29.7999,26.7,27.3,120673,0
+PAMT.US,D,20220406,000000,26.9,27.07,25.67,26.74,70091,0
+PAMT.US,D,20220407,000000,26.82,26.99,25.1,25.44,97740,0
+PAMT.US,D,20220408,000000,25.53,25.5999,23.52,24.71,157193,0
+PAMT.US,D,20220411,000000,24.3,25.68,24.3,25.25,100963,0
+PAMT.US,D,20220412,000000,25.45,26.97,25,25.36,52402,0
+PAMT.US,D,20220413,000000,25.21,26.3,24.9,26.04,58267,0
+PAMT.US,D,20220414,000000,26.15,28.7489,25.08,25.23,45105,0
+PAMT.US,D,20220418,000000,24.98,26.18,24.308,25.74,56843,0
+PAMT.US,D,20220419,000000,25.75,27.73,25.75,27.51,61335,0
+PAMT.US,D,20220420,000000,27.8,31.4,27.8,30.19,90744,0
+PAMT.US,D,20220421,000000,30.57,31.82,30.19,30.45,77115,0
+PAMT.US,D,20220422,000000,30.45,31.615,29.17,29.48,46878,0
+PAMT.US,D,20220425,000000,28.565,31.36,28.51,30.69,71015,0
+PAMT.US,D,20220426,000000,30.64,30.64,29.26,29.26,42266,0
+PAMT.US,D,20220427,000000,29.22,29.22,28.2662,28.92,41610,0
+PAMT.US,D,20220428,000000,29.26,31.3,28.8493,31.08,46523,0
+PAMT.US,D,20220429,000000,30.48,31.35,30.15,30.39,41261,0
+PAMT.US,D,20220502,000000,30.39,31.34,29.97,31.12,43643,0
+PAMT.US,D,20220503,000000,31.11,31.44,30.1,31.11,36638,0
+PAMT.US,D,20220504,000000,31.46,32.47,30.77,32.35,31709,0
+PAMT.US,D,20220505,000000,30.935,32.48,30.45,31.2,25676,0
+PAMT.US,D,20220506,000000,31.12,31.5695,30.2715,31.13,29435,0
+PAMT.US,D,20220509,000000,30.65,30.965,29.26,29.6,41287,0
+PAMT.US,D,20220510,000000,29.99,30.49,28.49,29.56,34664,0
+PAMT.US,D,20220511,000000,29.79,30.35,28.77,29.04,23338,0
+PAMT.US,D,20220512,000000,28.7,29.555,27.73,28.93,44730,0
+PAMT.US,D,20220513,000000,29.62,30.8077,29.38,29.52,39637,0
+PAMT.US,D,20220516,000000,29.03,29.39,27.57,28.11,39131,0
+PAMT.US,D,20220517,000000,28.75,29.7316,28.49,29.35,35365,0
+PAMT.US,D,20220518,000000,28.76,28.76,26.01,26.3,37897,0
+PAMT.US,D,20220519,000000,25.84,26.71,25.7,26.1,33538,0
+PAMT.US,D,20220520,000000,26.27,26.69,25.48,26.16,29765,0
+PAMT.US,D,20220523,000000,26.68,27.71,26.475,27.6,36590,0
+PAMT.US,D,20220524,000000,27.11,27.11,25.775,26.42,27697,0
+PAMT.US,D,20220525,000000,26.22,28.25,26.22,27.58,33303,0
+PAMT.US,D,20220526,000000,27.73,28.9299,27.51,28.57,31758,0
+PAMT.US,D,20220527,000000,28.75,29.64,28.34,28.5,18518,0
+PAMT.US,D,20220531,000000,28.21,28.3299,26.63,27.85,40399,0
+PAMT.US,D,20220601,000000,28.08,28.68,27.45,28.31,21797,0
+PAMT.US,D,20220602,000000,28.22,29.2662,27.9645,28.84,22742,0
+PAMT.US,D,20220603,000000,28.46,28.97,28.24,28.73,21298,0
+PAMT.US,D,20220606,000000,28.99,29.72,28.65,29.64,42360,0
+PAMT.US,D,20220607,000000,29.12,29.9025,29.06,29.75,29319,0
+PAMT.US,D,20220608,000000,29.55,29.55,27.905,28.41,26923,0
+PAMT.US,D,20220609,000000,28.523,29.185,28.06,28.69,30629,0
+PAMT.US,D,20220610,000000,27.89,27.97,27.02,27.3,27751,0
+PAMT.US,D,20220613,000000,26.83,27.14,26,26.52,40500,0
+PAMT.US,D,20220614,000000,26.77,27.93,26.74,27.68,22868,0
+PAMT.US,D,20220615,000000,28.06,29.75,28.06,29.24,37649,0
+PAMT.US,D,20220616,000000,28.41,28.41,26,26.49,53453,0
+PAMT.US,D,20220617,000000,26.74,26.98,26,26.39,53707,0
+PAMT.US,D,20220621,000000,27.12,28.5,26.18,26.99,39135,0
+PAMT.US,D,20220622,000000,26.27,26.67,25.72,25.89,33411,0
+PAMT.US,D,20220623,000000,25.67,26.2022,25.11,25.99,31469,0
+PAMT.US,D,20220624,000000,26.23,29.66,26.23,29.55,219551,0
+PAMT.US,D,20220627,000000,29.55,30.1,28.67,28.91,30862,0
+PAMT.US,D,20220628,000000,29.36,29.3928,27.72,27.83,26872,0
+PAMT.US,D,20220629,000000,27.75,27.75,26.635,27.19,19217,0
+PAMT.US,D,20220630,000000,26.44,27.5292,26.0173,27.39,56965,0
+PAMT.US,D,20220701,000000,27.33,28.8944,27.33,28.01,27153,0
+PAMT.US,D,20220705,000000,27.32,27.75,26.78,27.74,37026,0
+PAMT.US,D,20220706,000000,27.74,28.1599,26.86,27.78,25475,0
+PAMT.US,D,20220707,000000,28.11,28.605,27.79,28.12,29650,0
+PAMT.US,D,20220708,000000,28.02,28.605,27.71,28.27,12073,0
+PAMT.US,D,20220711,000000,28.1,28.1,27.56,27.59,20183,0
+PAMT.US,D,20220712,000000,27.45,28.76,27.1243,28.29,22033,0
+PAMT.US,D,20220713,000000,27.85,27.9199,27.14,27.8,22423,0
+PAMT.US,D,20220714,000000,27.24,28.61,26.8243,28.01,27187,0
+PAMT.US,D,20220715,000000,28.64,29.92,27.95,29.32,30769,0
+PAMT.US,D,20220718,000000,29.36,30.09,28.71,28.92,31611,0
+PAMT.US,D,20220719,000000,29.94,31.71,29.94,31.38,45408,0
+PAMT.US,D,20220720,000000,31.45,32.19,30.7613,31.74,34550,0
+PAMT.US,D,20220721,000000,31.75,31.79,30.78,31.22,24212,0
+PAMT.US,D,20220722,000000,31.11,31.24,30.28,30.41,14480,0
+PAMT.US,D,20220725,000000,30.72,31.105,29.44,30.8,37412,0
+PAMT.US,D,20220726,000000,30.54,31.4735,29.91,30.43,21027,0
+PAMT.US,D,20220727,000000,31.31,31.78,30.78,31.66,17856,0
+PAMT.US,D,20220728,000000,30.925,33.19,30.915,32.82,41437,0
+PAMT.US,D,20220729,000000,32.47,36,31.1455,35.78,51294,0
+PAMT.US,D,20220801,000000,35.78,35.87,34.1227,34.68,59974,0
+PAMT.US,D,20220802,000000,34.54,35.71,33.68,35.16,61644,0
+PAMT.US,D,20220803,000000,35.16,36.432,35.12,35.75,40259,0
+PAMT.US,D,20220804,000000,35.9,36.225,34.51,35.92,46606,0
+PAMT.US,D,20220805,000000,35.36,36.36,35,36.01,46793,0
+PAMT.US,D,20220808,000000,36.49,36.99,35.7675,35.99,73508,0
+PAMT.US,D,20220809,000000,35.84,35.92,34.42,35.16,31904,0
+PAMT.US,D,20220810,000000,35.74,36.065,35.04,35.79,22191,0
+PAMT.US,D,20220811,000000,36.22,36.5,35.62,36.48,38511,0
+PAMT.US,D,20220812,000000,36.76,37.445,36.45,37.12,22873,0
+PAMT.US,D,20220815,000000,36.97,36.97,34.32,35.98,57527,0
+PAMT.US,D,20220816,000000,35.93,36.05,35.23,35.35,14608,0
+PAMT.US,D,20220817,000000,34.94,35.2,33.34,34.29,29301,0
+PAMT.US,D,20220818,000000,34.12,35.258,33.87,35.06,29094,0
+PAMT.US,D,20220819,000000,34.57,34.59,33.99,34.46,19108,0
+PAMT.US,D,20220822,000000,33.76,34.4199,33.27,33.58,18562,0
+PAMT.US,D,20220823,000000,33.49,34.23,33.39,33.53,16042,0
+PAMT.US,D,20220824,000000,33.63,33.985,33.08,33.16,16015,0
+PAMT.US,D,20220825,000000,33.38,34.49,32.95,33.97,19404,0
+PAMT.US,D,20220826,000000,34,34,31.83,32.09,28202,0
+PAMT.US,D,20220829,000000,31.56,31.6,30.2,30.32,36209,0
+PAMT.US,D,20220830,000000,30.32,30.48,28.85,29.69,23853,0
+PAMT.US,D,20220831,000000,30.02,30.08,29.01,29.71,25976,0
+PAMT.US,D,20220901,000000,29.6,30.7,29,30.31,32320,0
+PAMT.US,D,20220902,000000,30.66,30.97,29.67,30.01,17757,0
+PAMT.US,D,20220906,000000,30.02,30.64,29.27,30.42,35628,0
+PAMT.US,D,20220907,000000,30.32,31.7,29.91,31.54,25683,0
+PAMT.US,D,20220908,000000,31.11,31.6,30.9,31.07,17937,0
+PAMT.US,D,20220909,000000,31.45,32.8,30.32,32.15,20365,0
+PAMT.US,D,20220912,000000,32.67,32.98,32.59,32.74,14980,0
+PAMT.US,D,20220913,000000,32.03,32.04,30.18,30.32,20797,0
+PAMT.US,D,20220914,000000,31.28,31.83,30.79,31.58,36152,0
+PAMT.US,D,20220915,000000,31.58,32.4544,31.34,31.63,24861,0
+PAMT.US,D,20220916,000000,30.82,31.2,30.1672,30.79,52946,0
+PAMT.US,D,20220919,000000,30.55,31.2,29.69,30.7,26266,0
+PAMT.US,D,20220920,000000,30.24,30.4669,29.69,30.05,21627,0
+PAMT.US,D,20220921,000000,30.83,30.83,29.78,29.83,24228,0
+PAMT.US,D,20220922,000000,29.71,30,28.89,29.62,32108,0
+PAMT.US,D,20220923,000000,29.13,29.755,28.52,29.35,25270,0
+PAMT.US,D,20220926,000000,29.35,30.42,28.2854,29.8,27109,0
+PAMT.US,D,20220927,000000,30.16,30.79,29.85,30.15,23049,0
+PAMT.US,D,20220928,000000,30.52,31.8,30.17,31.57,40928,0
+PAMT.US,D,20220929,000000,31.21,31.21,30.53,31.02,21531,0
+PAMT.US,D,20220930,000000,30.9,31.915,30.8,30.96,31441,0
+PAMT.US,D,20221003,000000,31.5,32.7392,31.4,31.88,55147,0
+PAMT.US,D,20221004,000000,32.72,33.635,32.72,33.53,41873,0
+PAMT.US,D,20221005,000000,33.04,34.24,32.4201,33.57,28749,0
+PAMT.US,D,20221006,000000,33.44,34.1368,32.99,33.26,38897,0
+PAMT.US,D,20221007,000000,32.77,32.92,32.12,32.68,38809,0
+PAMT.US,D,20221010,000000,33.09,33.5356,32.42,33.05,39734,0
+PAMT.US,D,20221011,000000,32.86,32.98,31.18,31.76,41436,0
+PAMT.US,D,20221012,000000,31.91,32.61,31.38,31.87,29328,0
+PAMT.US,D,20221013,000000,30.95,32.95,30.47,32.6,40633,0
+PAMT.US,D,20221014,000000,32.55,32.55,30.02,30.6,22043,0
+PAMT.US,D,20221017,000000,31.39,32.505,31.12,32.06,34458,0
+PAMT.US,D,20221018,000000,32.54,33.13,31.61,31.95,28367,0
+PAMT.US,D,20221019,000000,32.27,32.27,30.97,31.74,30469,0
+PAMT.US,D,20221020,000000,31.01,32.055,30.185,30.36,38707,0
+PAMT.US,D,20221021,000000,30.52,30.82,29.84,30.64,29195,0
+PAMT.US,D,20221024,000000,30.47,30.47,27.51,27.87,58323,0
+PAMT.US,D,20221025,000000,27.63,28.09,27.2,27.68,64933,0
+PAMT.US,D,20221026,000000,27.74,28.43,27.255,27.58,35634,0
+PAMT.US,D,20221027,000000,27.73,28.36,27.2,27.57,42596,0
+PAMT.US,D,20221028,000000,27.39,28.35,27.39,28.06,26767,0
+PAMT.US,D,20221031,000000,27.64,28.1793,27.31,27.85,29331,0
+PAMT.US,D,20221101,000000,28.12,28.12,27.1,27.84,37845,0
+PAMT.US,D,20221102,000000,27.84,28.37,27,27,36231,0
+PAMT.US,D,20221103,000000,26.91,26.91,26.06,26.65,19223,0
+PAMT.US,D,20221104,000000,26.8,27.2,26.24,27.04,21355,0
+PAMT.US,D,20221107,000000,27.04,27.795,27.04,27.65,27101,0
+PAMT.US,D,20221108,000000,27.72,28.29,27.57,27.88,24985,0
+PAMT.US,D,20221109,000000,27.35,27.77,26.5,26.83,17346,0
+PAMT.US,D,20221110,000000,27.93,29.64,27.1,29.39,61416,0
+PAMT.US,D,20221111,000000,29.45,30.61,28.72,28.84,30007,0
+PAMT.US,D,20221114,000000,28.62,28.62,26.8,27.7,46512,0
+PAMT.US,D,20221115,000000,28.23,28.57,27.26,28.13,41770,0
+PAMT.US,D,20221116,000000,28.01,28.3,27.4949,27.81,15927,0
+PAMT.US,D,20221117,000000,27.42,28.1,27.07,28.08,15313,0
+PAMT.US,D,20221118,000000,28.6,28.98,27.9281,28.54,34989,0
+PAMT.US,D,20221121,000000,28.5,29.51,28.5,28.76,24376,0
+PAMT.US,D,20221122,000000,28.85,29.04,28.12,28.55,13384,0
+PAMT.US,D,20221123,000000,28.72,29.07,28.2301,28.89,15337,0
+PAMT.US,D,20221125,000000,29.76,30,28.71,29.12,4927,0
+PAMT.US,D,20221128,000000,28.8,28.83,27.84,27.95,22255,0
+PAMT.US,D,20221129,000000,27.65,28.27,27.39,27.68,25628,0
+PAMT.US,D,20221130,000000,27.82,28.49,26.76,28.03,179073,0
+PAMT.US,D,20221201,000000,28.13,29.055,27.6,28.57,32038,0
+PAMT.US,D,20221202,000000,28.16,28.68,28.015,28.32,16008,0
+PAMT.US,D,20221205,000000,28.02,28.02,27,27.32,14577,0
+PAMT.US,D,20221206,000000,27.2,27.3,26.65,27.18,30937,0
+PAMT.US,D,20221207,000000,26.8,27.27,26.5669,27.1,14442,0
+PAMT.US,D,20221208,000000,27.33,28.44,26.77,27.24,10443,0
+PAMT.US,D,20221209,000000,27.27,27.27,26.69,26.81,11059,0
+PAMT.US,D,20221212,000000,26.71,27.86,26.59,27.66,22661,0
+PAMT.US,D,20221213,000000,28.55,28.55,27.26,27.78,48327,0
+PAMT.US,D,20221214,000000,27.67,28.67,27.38,27.53,12465,0
+PAMT.US,D,20221215,000000,27.23,27.9,26.57,26.79,22164,0
+PAMT.US,D,20221216,000000,26.52,27.25,26.22,26.38,49772,0
+PAMT.US,D,20221219,000000,26.48,28.76,25.81,26.01,18032,0
+PAMT.US,D,20221220,000000,25.7704,26.6474,25.1,25.28,32079,0
+PAMT.US,D,20221221,000000,25.75,26.88,25.3,26.39,32587,0
+PAMT.US,D,20221222,000000,26.08,26.08,25.11,25.75,13694,0
+PAMT.US,D,20221223,000000,25.44,26.59,25.15,25.35,23793,0
+PAMT.US,D,20221227,000000,25.3,25.73,24.78,25.7,47159,0
+PAMT.US,D,20221228,000000,25.53,25.65,24.82,24.9,25593,0
+PAMT.US,D,20221229,000000,24.82,25.95,24.82,25.82,26596,0
+PAMT.US,D,20221230,000000,25.61,26.72,25.61,25.9,96267,0
+PAMT.US,D,20230103,000000,26.22,26.49,25.25,25.67,36536,0
+PAMT.US,D,20230104,000000,25.75,26.208,25.15,25.44,23356,0
+PAMT.US,D,20230105,000000,25.21,25.4,24.4101,24.73,29079,0
+PAMT.US,D,20230106,000000,25.26,25.61,24.9,25.61,17295,0
+PAMT.US,D,20230109,000000,25.99,26.55,25.67,25.71,18912,0
+PAMT.US,D,20230110,000000,25.71,27.26,25.55,27.06,22643,0
+PAMT.US,D,20230111,000000,26.73,27.74,26.35,26.99,52737,0
+PAMT.US,D,20230112,000000,27.29,28.07,27.145,27.61,19903,0
+PAMT.US,D,20230113,000000,27.35,28.4,27.32,28.02,30765,0
+PAMT.US,D,20230117,000000,28.2,28.2652,27.56,27.8,19565,0
+PAMT.US,D,20230118,000000,27.6,28.5,27.6,27.63,27214,0
+PAMT.US,D,20230119,000000,27.6,27.6,26.6585,27.4,16477,0
+PAMT.US,D,20230120,000000,27.68,28.42,27.18,28.42,18042,0
+PAMT.US,D,20230123,000000,28.69,28.92,28.4775,28.9,17401,0
+PAMT.US,D,20230124,000000,28.72,29.68,28.6,29.1,20994,0
+PAMT.US,D,20230125,000000,28.69,29.42,28.45,29.42,20273,0
+PAMT.US,D,20230126,000000,29.49,29.7,27.97,28.43,22017,0
+PAMT.US,D,20230127,000000,28.47,29.32,28.47,29.15,18606,0
+PAMT.US,D,20230130,000000,28.96,29.35,27.53,27.85,33072,0
+PAMT.US,D,20230131,000000,28.05,29.17,28.05,28.95,17863,0
+PAMT.US,D,20230201,000000,28.95,29.7206,28.5734,29.54,60943,0
+PAMT.US,D,20230202,000000,30,31.16,28.74,30,42851,0
+PAMT.US,D,20230203,000000,29.7,29.8779,28.47,28.73,21160,0
+PAMT.US,D,20230206,000000,28.6,28.6,27.39,27.99,16926,0
+PAMT.US,D,20230207,000000,28,30,27.71,29.6,32284,0
+PAMT.US,D,20230208,000000,29.52,30.01,28.9987,29.54,18295,0
+PAMT.US,D,20230209,000000,29.42,29.42,28.115,28.3,12547,0
+PAMT.US,D,20230210,000000,28.42,28.42,27.543,28.02,16124,0
+PAMT.US,D,20230213,000000,27.0176,28.299,27.0176,27.93,20029,0
+PAMT.US,D,20230214,000000,27,28.4409,26.7,28.3,25897,0
+PAMT.US,D,20230215,000000,27.9,29.11,27.56,28.64,23764,0
+PAMT.US,D,20230216,000000,28.05,29.22,27.8555,28.57,34154,0
+PAMT.US,D,20230217,000000,28.73,29.58,28.5726,29.4,24010,0
+PAMT.US,D,20230221,000000,29.17,29.29,28.06,28.06,18594,0
+PAMT.US,D,20230222,000000,28.28,28.69,28.0986,28.22,11927,0
+PAMT.US,D,20230223,000000,28.6,28.79,27.7301,28.74,19335,0
+PAMT.US,D,20230224,000000,28.13,29.1,28.06,28.75,23344,0
+PAMT.US,D,20230227,000000,29.12,29.71,29,29,18869,0
+PAMT.US,D,20230228,000000,29.05,29.44,28.98,29,36581,0
+PAMT.US,D,20230301,000000,28.995,29.63,28.995,29.33,21291,0
+PAMT.US,D,20230302,000000,28.91,30.11,28.1101,29.94,20528,0
+PAMT.US,D,20230303,000000,30.36,30.3704,29.97,30.23,12105,0
+PAMT.US,D,20230306,000000,30,30,29.53,29.62,39176,0
+PAMT.US,D,20230307,000000,29.67,29.79,29.09,29.28,26329,0
+PAMT.US,D,20230308,000000,29.53,29.99,29.29,29.9,19404,0
+PAMT.US,D,20230309,000000,30.7738,31.3624,30.14,30.14,29420,0
+PAMT.US,D,20230310,000000,29.546,29.72,28.6256,29.17,24848,0
+PAMT.US,D,20230313,000000,28.74,28.77,28.0678,28.24,27026,0
+PAMT.US,D,20230314,000000,29.27,29.75,28.02,28.38,27808,0
+PAMT.US,D,20230315,000000,27.65,28.36,27.01,27.43,24733,0
+PAMT.US,D,20230316,000000,26.91,28,26.91,27.76,16092,0
+PAMT.US,D,20230317,000000,27.57,27.86,26.96,27.15,27760,0
+PAMT.US,D,20230320,000000,27.43,27.43,26.59,26.67,15447,0
+PAMT.US,D,20230321,000000,27.29,27.9293,27.111,27.48,21775,0
+PAMT.US,D,20230322,000000,27.44,27.77,26.99,26.99,18551,0
+PAMT.US,D,20230323,000000,27,27.295,26.51,26.77,32850,0
+PAMT.US,D,20230324,000000,26.31,27.1378,26.1223,26.87,27550,0
+PAMT.US,D,20230327,000000,27.32,27.34,26.7,27.225,23151,0
+PAMT.US,D,20230328,000000,27.29,27.635,27.17,27.58,26724,0
+PAMT.US,D,20230329,000000,27.7,28.29,27.51,28.26,35457,0
+PAMT.US,D,20230330,000000,28.5,29.31,28.12,29.31,42493,0
+PAMT.US,D,20230331,000000,29.4,29.83,28.59,28.63,68252,0
+PAMT.US,D,20230403,000000,28.76,28.82,27.7668,28.4,29634,0
+PAMT.US,D,20230404,000000,28.65,28.65,27.36,27.86,30592,0
+PAMT.US,D,20230405,000000,27.7289,27.7289,27.0531,27.16,16831,0
+PAMT.US,D,20230406,000000,27.29,27.58,27,27.28,9232,0
+PAMT.US,D,20230410,000000,27.28,27.83,27.27,27.78,14964,0
+PAMT.US,D,20230411,000000,27.74,28.23,27.65,27.7,21537,0
+PAMT.US,D,20230412,000000,27.94,27.95,26.7,26.93,14134,0
+PAMT.US,D,20230413,000000,26.77,26.94,26.2,26.29,24209,0
+PAMT.US,D,20230414,000000,25.705,26.276,25.42,25.72,23076,0
+PAMT.US,D,20230417,000000,25.94,26.37,25.7,26.28,22761,0
+PAMT.US,D,20230418,000000,26.28,26.41,25.4682,26.02,17592,0
+PAMT.US,D,20230419,000000,25.79,26.17,25.44,25.77,18571,0
+PAMT.US,D,20230420,000000,25.7,26.05,25.24,25.97,13945,0
+PAMT.US,D,20230421,000000,26.35,26.4,25.16,25.19,21929,0
+PAMT.US,D,20230424,000000,25.36,25.37,24.86,24.9,8705,0
+PAMT.US,D,20230425,000000,25,25,23.5,24.32,41176,0
+PAMT.US,D,20230426,000000,24.22,24.22,22.87,23.41,22448,0
+PAMT.US,D,20230427,000000,23.37,23.71,22.69,22.96,15729,0
+PAMT.US,D,20230428,000000,22.73,23.28,22.31,22.45,19304,0
+PAMT.US,D,20230501,000000,22.74,22.94,22.14,22.255,15756,0
+PAMT.US,D,20230502,000000,21.77,22.35,21.5632,22.01,20654,0
+PAMT.US,D,20230503,000000,22.77,23.7372,22.72,23.01,24889,0
+PAMT.US,D,20230504,000000,22.9,23.29,22.65,23.29,38886,0
+PAMT.US,D,20230505,000000,23.67,24.06,23.342,24.04,21547,0
+PAMT.US,D,20230508,000000,23.985,24.11,23.48,23.95,18590,0
+PAMT.US,D,20230509,000000,23.75,24.242,23.48,23.71,21198,0
+PAMT.US,D,20230510,000000,24.55,24.55,22.84,23.24,28630,0
+PAMT.US,D,20230511,000000,22.95,23.42,22.95,23.14,16921,0
+PAMT.US,D,20230512,000000,23.47,23.68,23.025,23.09,10655,0
+PAMT.US,D,20230515,000000,23.17,23.46,22.93,23.39,14558,0
+PAMT.US,D,20230516,000000,23.0001,23.41,22.73,23.3,14198,0
+PAMT.US,D,20230517,000000,23.44,23.66,22.2601,23.64,23049,0
+PAMT.US,D,20230518,000000,23.5453,24.25,23.48,24.05,23809,0
+PAMT.US,D,20230519,000000,24.38,24.74,23.87,24.3,21505,0
+PAMT.US,D,20230522,000000,24.39,24.45,24.06,24.3,8204,0
+PAMT.US,D,20230523,000000,24.85,24.85,24.39,24.5,8905,0
+PAMT.US,D,20230524,000000,24.49,24.9,23.935,24.83,16239,0
+PAMT.US,D,20230525,000000,24.82,25.45,24.1045,25.06,22408,0
+PAMT.US,D,20230526,000000,25.45,26.18,25.45,25.66,18590,0
+PAMT.US,D,20230530,000000,25.89,26.24,25.73,25.94,13373,0
+PAMT.US,D,20230531,000000,25.16,26.25,25.135,26.16,26994,0
+PAMT.US,D,20230601,000000,26.5,26.52,25.58,26.37,27159,0
+PAMT.US,D,20230602,000000,26.73,27.34,26.595,27.2,24188,0
+PAMT.US,D,20230605,000000,27,27.2729,26.53,26.53,18622,0
+PAMT.US,D,20230606,000000,27.4899,27.98,27.14,27.69,16376,0
+PAMT.US,D,20230607,000000,27.99,28.7658,27.7,28.48,34440,0
+PAMT.US,D,20230608,000000,27.6,28.38,27.6,27.785,9501,0
+PAMT.US,D,20230609,000000,25.51,27.4221,25.51,26.72,9611,0
+PAMT.US,D,20230612,000000,26.49,27.28,26,26.99,22631,0
+PAMT.US,D,20230613,000000,27.35,27.63,26.5801,27.42,13812,0
+PAMT.US,D,20230614,000000,27.38,28.3,26.9,27.15,20160,0
+PAMT.US,D,20230615,000000,26.92,27.29,26.59,27.29,18496,0
+PAMT.US,D,20230616,000000,27.53,27.88,26.52,26.95,34114,0
+PAMT.US,D,20230620,000000,26.77,27.16,26.2266,26.97,14206,0
+PAMT.US,D,20230621,000000,26.63,27.31,25.89,26.1,17982,0
+PAMT.US,D,20230622,000000,25.84,26.22,25.84,26.2,12845,0
+PAMT.US,D,20230623,000000,25.79,27.1,25.79,26.46,203008,0
+PAMT.US,D,20230626,000000,26.57,26.88,26.15,26.15,9305,0
+PAMT.US,D,20230627,000000,26.5725,26.9667,26.4,26.6,13324,0
+PAMT.US,D,20230628,000000,26.61,27.05,26.43,26.88,12747,0
+PAMT.US,D,20230629,000000,26.75,27.34,26.6,27.23,7075,0
+PAMT.US,D,20230630,000000,27.44,27.44,26.56,26.77,21580,0
+PAMT.US,D,20230703,000000,26.31,27,26.31,27,6226,0
+PAMT.US,D,20230705,000000,26.71,26.99,26.5,26.61,19025,0
+PAMT.US,D,20230706,000000,26.5,26.54,25.52,25.99,21286,0
+PAMT.US,D,20230707,000000,26,27,26,26.8,35040,0
+PAMT.US,D,20230710,000000,26.9,27.18,26.78,26.9,12583,0
+PAMT.US,D,20230711,000000,26.9,26.95,26.21,26.4,4783,0
+PAMT.US,D,20230712,000000,26.7,26.89,25.974,26.4,9134,0
+PAMT.US,D,20230713,000000,26.305,26.5408,25.2,25.25,23714,0
+PAMT.US,D,20230714,000000,25.47,25.55,24.89,25.06,15600,0
+PAMT.US,D,20230717,000000,25.22,25.66,24.56,25.12,13703,0
+PAMT.US,D,20230718,000000,24.99,25.75,24.99,25.73,10202,0
+PAMT.US,D,20230719,000000,25.6,26.84,25.2228,26.71,29982,0
+PAMT.US,D,20230720,000000,26.31,26.31,25.58,26.14,15652,0
+PAMT.US,D,20230721,000000,26.02,26.21,24.94,25.5,45966,0
+PAMT.US,D,20230724,000000,25.31,25.6,24.57,25.26,9489,0
+PAMT.US,D,20230725,000000,25.035,25.78,24.945,25.25,9119,0
+PAMT.US,D,20230726,000000,25.7,26.12,25.34,25.75,10894,0
+PAMT.US,D,20230727,000000,25.43,25.4999,25.04,25.14,24622,0
+PAMT.US,D,20230728,000000,25.1,25.655,24.95,25.25,10551,0
+PAMT.US,D,20230731,000000,25.3,25.97,25.1201,25.86,15298,0
+PAMT.US,D,20230801,000000,25.45,25.96,25.29,25.85,9140,0
+PAMT.US,D,20230802,000000,25.7,26.23,25.51,25.96,17684,0
+PAMT.US,D,20230803,000000,25.57,26.25,25.065,25.73,12951,0
+PAMT.US,D,20230804,000000,26.05,26.38,25.2626,25.95,20514,0
+PAMT.US,D,20230807,000000,26.27,26.29,25.1628,25.54,13901,0
+PAMT.US,D,20230808,000000,25.22,25.75,24.9125,25.75,15234,0
+PAMT.US,D,20230809,000000,25.3,25.76,24.82,25.41,18036,0
+PAMT.US,D,20230810,000000,25.4549,25.46,25.05,25.31,10885,0
+PAMT.US,D,20230811,000000,24.8,25.119,24.56,24.56,7556,0
+PAMT.US,D,20230814,000000,24.56,24.63,23.97,23.97,7973,0
+PAMT.US,D,20230815,000000,24.32,24.32,22.94,22.98,9667,0
+PAMT.US,D,20230816,000000,23.09,23.33,22.77,22.98,7004,0
+PAMT.US,D,20230817,000000,22.87,22.87,22.03,22.03,10009,0
+PAMT.US,D,20230818,000000,21.8,22.23,21.8,22.23,7079,0
+PAMT.US,D,20230821,000000,22.23,22.23,21.5,21.81,5456,0
+PAMT.US,D,20230822,000000,21.5,22.2315,21.17,21.18,9613,0
+PAMT.US,D,20230823,000000,21.185,21.53,21.05,21.53,6506,0
+PAMT.US,D,20230824,000000,20.8272,21.99,20.8272,21.87,12220,0
+PAMT.US,D,20230825,000000,22,22,20.91,21.19,10186,0
+PAMT.US,D,20230828,000000,21.87,22.08,21.25,21.56,14809,0
+PAMT.US,D,20230829,000000,21.62,22.96,21.6,22.76,10549,0
+PAMT.US,D,20230830,000000,22.9165,23.11,22.56,22.63,10210,0
+PAMT.US,D,20230831,000000,22.86,24,21.95,23.06,38705,0
+PAMT.US,D,20230901,000000,23.065,23.56,23.065,23.35,9161,0
+PAMT.US,D,20230905,000000,23.43,23.43,22.02,22.03,18952,0
+PAMT.US,D,20230906,000000,22.17,22.17,21.27,21.38,11652,0
+PAMT.US,D,20230907,000000,21.55,21.5894,20.9,21.11,39870,0
+PAMT.US,D,20230908,000000,21.6587,22.19,21.6,21.66,7982,0
+PAMT.US,D,20230911,000000,21.21,21.39,20.91,21.04,11543,0
+PAMT.US,D,20230912,000000,21.22,21.64,21.11,21.46,8257,0
+PAMT.US,D,20230913,000000,21.315,21.73,21.075,21.53,11912,0
+PAMT.US,D,20230914,000000,21.84,21.98,21.0801,21.79,13497,0
+PAMT.US,D,20230915,000000,21.86,22.27,21.64,22.27,43976,0
+PAMT.US,D,20230918,000000,22.39,22.9148,21.7875,22.14,12130,0
+PAMT.US,D,20230919,000000,22.01,22.28,21.1402,21.21,19035,0
+PAMT.US,D,20230920,000000,21.49,22.16,21.1301,21.2,18440,0
+PAMT.US,D,20230921,000000,21.27,21.49,21.0678,21.49,11163,0
+PAMT.US,D,20230922,000000,21.41,21.75,20.53,20.53,16389,0
+PAMT.US,D,20230925,000000,20.51,21.14,20.39,20.39,7509,0
+PAMT.US,D,20230926,000000,20.52,21.608,20.52,21.1,10208,0
+PAMT.US,D,20230927,000000,21.1877,21.92,20.9001,21.49,11540,0
+PAMT.US,D,20230928,000000,21.14,22.11,21.14,21.62,9515,0
+PAMT.US,D,20230929,000000,22.03,22.03,21.17,21.55,16109,0
+PAMT.US,D,20231002,000000,21.79,21.9,21.44,21.87,11858,0
+PAMT.US,D,20231003,000000,21.98,21.999,21.28,21.62,13630,0
+PAMT.US,D,20231004,000000,21.43,21.5615,21.02,21.02,11522,0
+PAMT.US,D,20231005,000000,21,21.38,20.815,21.26,14173,0
+PAMT.US,D,20231006,000000,21.48,21.48,21.06,21.2,5530,0
+PAMT.US,D,20231009,000000,20.95,21.69,20.95,21.34,13413,0
+PAMT.US,D,20231010,000000,21.33,21.366,20.97,20.97,12885,0
+PAMT.US,D,20231011,000000,21.09,21.09,20.6,20.63,10957,0
+PAMT.US,D,20231012,000000,20.69,21.34,20.47,20.76,15732,0
+PAMT.US,D,20231013,000000,20.77,21.1,20.32,20.72,8789,0
+PAMT.US,D,20231016,000000,20.26,21.3,20.26,21.16,17055,0
+PAMT.US,D,20231017,000000,21.2,22.685,20.0403,21.92,13380,0
+PAMT.US,D,20231018,000000,22,22,20.79,20.86,10872,0
+PAMT.US,D,20231019,000000,21.58,21.58,18.405,18.49,15979,0
+PAMT.US,D,20231020,000000,18.76,19.076,17.3191,17.7,23725,0
+PAMT.US,D,20231023,000000,17.48,17.645,16.4921,16.8,30062,0
+PAMT.US,D,20231024,000000,16.6,17.28,16.6,16.865,13440,0
+PAMT.US,D,20231025,000000,16.56,16.56,16.02,16.07,22628,0
+PAMT.US,D,20231026,000000,16.01,16.19,15.86,16.19,18531,0
+PAMT.US,D,20231027,000000,15.87,15.96,15.66,15.94,20930,0
+PAMT.US,D,20231030,000000,16.07,17.08,16.07,16.96,11174,0
+PAMT.US,D,20231031,000000,17.4,17.6,17,17.27,9544,0
+PAMT.US,D,20231101,000000,17.685,18.16,17.175,17.66,15793,0
+PAMT.US,D,20231102,000000,18.01,18.36,17.78,17.94,11515,0
+PAMT.US,D,20231103,000000,18.33,18.71,17.92,18.71,15513,0
+PAMT.US,D,20231106,000000,18.79,18.79,17.5089,17.71,7367,0
+PAMT.US,D,20231107,000000,17.26,18.095,17.26,17.82,10417,0
+PAMT.US,D,20231108,000000,17.7203,17.85,17.3,17.74,8856,0
+PAMT.US,D,20231109,000000,17.3013,17.83,17.3013,17.73,9183,0
+PAMT.US,D,20231110,000000,18,18.35,17.49,18.05,8880,0
+PAMT.US,D,20231113,000000,17.87,18.55,17.66,18.2,9605,0
+PAMT.US,D,20231114,000000,18.76,19.54,18.5101,19.42,13858,0
+PAMT.US,D,20231115,000000,19.19,19.8399,18.85,19.43,13114,0
+PAMT.US,D,20231116,000000,19.26,19.35,18.5,18.67,8255,0
+PAMT.US,D,20231117,000000,18.93,20.41,18.93,19.75,25863,0
+PAMT.US,D,20231120,000000,19.88,19.88,19.06,19.31,8157,0
+PAMT.US,D,20231121,000000,19.14,19.69,19.14,19.3,9090,0
+PAMT.US,D,20231122,000000,19.495,19.495,19.1,19.2,7161,0
+PAMT.US,D,20231124,000000,19.05,19.46,18.7702,19.14,2946,0
+PAMT.US,D,20231127,000000,19.15,19.77,18.9542,19.32,12977,0
+PAMT.US,D,20231128,000000,19.33,19.48,19.07,19.1,5104,0
+PAMT.US,D,20231129,000000,19.51,19.69,18.75,19,6341,0
+PAMT.US,D,20231130,000000,18.83,19,18.435,18.86,11357,0
+PAMT.US,D,20231201,000000,19,19.92,19,19.46,13846,0
+PAMT.US,D,20231204,000000,19.33,19.94,19.33,19.94,9390,0
+PAMT.US,D,20231205,000000,19.44,19.8399,18.9,18.9,19544,0
+PAMT.US,D,20231206,000000,18.93,19.6,18.83,19.25,14971,0
+PAMT.US,D,20231207,000000,19.32,20,19.31,20,16009,0
+PAMT.US,D,20231208,000000,19.9114,20.4773,19.9114,20.23,6826,0
+PAMT.US,D,20231211,000000,20.38,20.7,20.06,20.22,8452,0
+PAMT.US,D,20231212,000000,20.6,20.605,19.68,19.93,33314,0
+PAMT.US,D,20231213,000000,19.73,20.31,18.53,18.53,77866,0
+PAMT.US,D,20231214,000000,18.99,20.66,18.7,20.52,78229,0
+PAMT.US,D,20231215,000000,20.51,20.51,18.904,19.2,59843,0
+PAMT.US,D,20231218,000000,19.49,19.645,18.77,19.1,34487,0
+PAMT.US,D,20231219,000000,19.11,20.63,19.01,20.38,39909,0
+PAMT.US,D,20231220,000000,20,21.975,19.86,20.49,41815,0
+PAMT.US,D,20231221,000000,20.61,21.795,20.19,21.5,30038,0
+PAMT.US,D,20231222,000000,21.38,22.41,21.07,21.43,35421,0
+PAMT.US,D,20231226,000000,21.4,22.69,20.77,22.21,36413,0
+PAMT.US,D,20231227,000000,22.34,22.5,22.13,22.21,4976,0
+PAMT.US,D,20231228,000000,22.21,22.305,21.6926,21.88,10914,0
+PAMT.US,D,20231229,000000,22,22.16,20.52,20.78,18406,0
+PAMT.US,D,20240102,000000,20.47,20.99,20.1,20.55,20775,0
+PAMT.US,D,20240103,000000,20.49,20.61,19.85,20.12,16527,0
+PAMT.US,D,20240104,000000,20.28,20.28,19.84,20.01,9581,0
+PAMT.US,D,20240105,000000,19.83,20.57,19.83,20.29,29543,0
+PAMT.US,D,20240108,000000,20.06,21.33,19.61,20.86,20595,0
+PAMT.US,D,20240109,000000,20.69,21.08,20.43,20.66,24598,0
+PAMT.US,D,20240110,000000,20.38,20.87,19.99,20.62,16414,0
+PAMT.US,D,20240111,000000,20.745,20.94,20.2,20.83,30690,0
+PAMT.US,D,20240112,000000,21.02,21.44,18.92,21.44,12141,0
+PAMT.US,D,20240116,000000,20.72,21.29,20.63,20.74,22124,0
+PAMT.US,D,20240117,000000,20.26,20.91,20.26,20.64,6684,0
+PAMT.US,D,20240118,000000,20.5,20.57,20.3101,20.51,6612,0
+PAMT.US,D,20240119,000000,20.72,20.72,20.19,20.7,12618,0
+PAMT.US,D,20240122,000000,21.06,21.95,20.985,21.94,14154,0
+PAMT.US,D,20240123,000000,22.29,22.29,20.86,20.91,18171,0
+PAMT.US,D,20240124,000000,21.4,21.61,20.91,21.4,12821,0
+PAMT.US,D,20240125,000000,21.32,22.2,21.2,21.86,14740,0
+PAMT.US,D,20240126,000000,22.16,22.18,21.2,21.8,10479,0
+PAMT.US,D,20240129,000000,21.96,22.175,21.15,21.42,14977,0
+PAMT.US,D,20240130,000000,21.09,21.82,21.09,21.52,8485,0
+PAMT.US,D,20240131,000000,21.48,21.95,20.66,20.71,9786,0
+PAMT.US,D,20240201,000000,20.86,20.88,19.71,20.85,27543,0
+PAMT.US,D,20240202,000000,20.68,21.02,19.8249,20.28,112658,0
+PAMT.US,D,20240205,000000,20,20,19.045,19.1,14520,0
+PAMT.US,D,20240206,000000,18.6005,18.615,18.305,18.56,8469,0
+PAMT.US,D,20240207,000000,18.01,19.33,17.7901,18.42,10502,0
+PAMT.US,D,20240209,000000,18.99,19.56,18.325,19.25,13225,0
+PAMT.US,D,20240212,000000,19.06,19.735,18.91,18.91,17462,0
+PAMT.US,D,20240213,000000,17.99,18.3616,17.4,17.4,18523,0
+PAMT.US,D,20240214,000000,18.15,18.55,18.0421,18.55,13836,0
+PAMT.US,D,20240215,000000,18.54,19.59,18.54,19.59,16859,0
+PAMT.US,D,20240216,000000,19.52,19.52,19.01,19.05,8268,0
+PAMT.US,D,20240220,000000,19,19.46,17.7401,18.86,43674,0
+PAMT.US,D,20240221,000000,18.55,18.9599,18.3933,18.56,10155,0
+PAMT.US,D,20240222,000000,18.47,18.66,17.85,18.66,26621,0
+PAMT.US,D,20240223,000000,18.6,19.13,18.45,18.82,9049,0
+PAMT.US,D,20240226,000000,18.3301,19.105,18.33,18.61,11554,0
+PAMT.US,D,20240227,000000,18.96,18.96,18.098,18.37,3598,0
+PAMT.US,D,20240228,000000,18.12,18.95,18.11,18.2,22272,0
+PAMT.US,D,20240229,000000,18.4,18.99,18.4,18.52,9457,0
+PAMT.US,D,20240301,000000,18.52,18.57,17.76,17.76,9908,0
+PAMT.US,D,20240304,000000,17.69,18.12,17.18,17.18,31887,0
+PAMT.US,D,20240305,000000,16.99,17.5303,16.8009,17.01,18992,0
+PAMT.US,D,20240306,000000,17.29,17.67,16.73,16.73,16768,0
+PAMT.US,D,20240307,000000,17.08,17.08,16.41,16.54,23678,0
+PAMT.US,D,20240308,000000,16.84,17,15.72,16.2,25706,0
+PAMT.US,D,20240311,000000,16.2,16.3,15.94,15.99,14231,0
+PAMT.US,D,20240312,000000,15.84,16.35,15.76,16.23,19258,0
+PAMT.US,D,20240313,000000,16.3,16.45,16.01,16.25,21806,0
+PAMT.US,D,20240314,000000,16.35,16.35,15.29,15.3,59785,0
+PAMT.US,D,20240315,000000,14.99,16.595,14.99,15.85,67829,0
+PAMT.US,D,20240318,000000,15.63,15.63,15.03,15.05,12618,0
+PAMT.US,D,20240319,000000,15,15.67,15,15.29,9427,0
+PAMT.US,D,20240320,000000,15.29,16.36,15.27,16.36,19278,0
+PAMT.US,D,20240321,000000,15.8913,16.91,15.8913,16.49,21106,0
+PAMT.US,D,20240322,000000,16.75,16.75,16.1,16.17,12650,0
+PAMT.US,D,20240325,000000,16.2599,16.2599,15.95,16.03,5896,0
+PAMT.US,D,20240326,000000,15.85,16.6623,15.85,16.04,9502,0
+PAMT.US,D,20240327,000000,15.6866,16.43,15.6866,16.18,11307,0
+PAMT.US,D,20240328,000000,16.04,16.59,15.85,16.21,10881,0
+PAMT.US,D,20240401,000000,15.94,16,15.4343,15.77,12752,0
+PAMT.US,D,20240402,000000,15.64,15.64,15.31,15.5,10979,0
+PAMT.US,D,20240403,000000,15.2,15.96,15.2,15.6,9218,0
+PAMT.US,D,20240404,000000,15.6,16.34,15.37,15.59,12881,0
+PAMT.US,D,20240405,000000,15.61,15.61,15.24,15.24,13970,0
+PAMT.US,D,20240408,000000,15.14,15.77,15.08,15.43,13736,0
+PAMT.US,D,20240409,000000,15.44,15.825,15.4,15.4,6109,0
+PAMT.US,D,20240410,000000,14.79,15.3999,14.76,15.08,16274,0
+PAMT.US,D,20240411,000000,15.04,15.5,14.91,15.38,7898,0
+PAMT.US,D,20240412,000000,15.37,15.618,14.75,14.76,11482,0
+PAMT.US,D,20240415,000000,14.8,15.0462,14.67,14.67,16877,0
+PAMT.US,D,20240416,000000,14.51,14.74,14.5,14.52,14269,0
+PAMT.US,D,20240417,000000,14.52,14.55,14.12,14.36,24084,0
+PAMT.US,D,20240418,000000,14.35,14.4311,13.88,13.98,18981,0
+PAMT.US,D,20240419,000000,13.64,14.11,13.64,14.06,6641,0
+PAMT.US,D,20240422,000000,14,14,13.56,13.56,30230,0
+PAMT.US,D,20240423,000000,13.51,14.275,13.51,14.12,21094,0
+PAMT.US,D,20240424,000000,14.01,14.54,13.85,14.54,31320,0
+PAMT.US,D,20240425,000000,16.51,17.73,16.51,17.15,122338,0
+PAMT.US,D,20240426,000000,16.97,17.28,16.5157,16.84,24845,0
+PAMT.US,D,20240429,000000,16.77,17.9,16.76,17.23,34297,0
+PAMT.US,D,20240430,000000,17.22,17.3,17.06,17.13,15940,0
+PAMT.US,D,20240501,000000,17.13,17.5291,17.08,17.09,15164,0
+PAMT.US,D,20240502,000000,17.29,17.29,17.1,17.17,13953,0
+PAMT.US,D,20240503,000000,17.5,17.5,17.11,17.24,9271,0
+PAMT.US,D,20240506,000000,17.37,17.595,17.22,17.26,7485,0
+PAMT.US,D,20240507,000000,17.395,17.4,17.03,17.16,23471,0
+PAMT.US,D,20240508,000000,17.1139,17.45,17.1139,17.43,16691,0
+PAMT.US,D,20240509,000000,17.375,17.64,17.305,17.6,14019,0
+PAMT.US,D,20240510,000000,17.487,17.57,17.44,17.57,5601,0
+PAMT.US,D,20240513,000000,17.57,17.9,17.3,17.33,28067,0
+PAMT.US,D,20240514,000000,17.495,17.69,17.37,17.42,12107,0
+PAMT.US,D,20240515,000000,17.45,17.71,17.41,17.5,13681,0
+PAMT.US,D,20240516,000000,17.48,17.68,17.45,17.67,21045,0
+PAMT.US,D,20240517,000000,17.78,17.84,17.53,17.55,21487,0
+PAMT.US,D,20240520,000000,17.56,17.75,17.45,17.55,59612,0
+PAMT.US,D,20240521,000000,17.4,17.7,17.4,17.64,24944,0
+PAMT.US,D,20240522,000000,17.6,18.49,17.415,18.4,58117,0
+PAMT.US,D,20240523,000000,18.37,18.37,16.65,16.67,21717,0
+PAMT.US,D,20240524,000000,17.03,17.19,16.85,16.94,12204,0
+PAMT.US,D,20240528,000000,16.4901,16.56,15.88,15.88,9138,0
+PAMT.US,D,20240529,000000,15.67,16.7,15.67,16.47,15046,0
+PAMT.US,D,20240530,000000,16.8,17.06,16.69,16.71,25944,0
+PAMT.US,D,20240531,000000,16.8,16.95,15.985,16.62,121355,0
+PAMT.US,D,20240603,000000,16.94,16.94,15.82,16,24283,0
+PAMT.US,D,20240604,000000,15.955,15.955,15.785,15.91,8169,0
+PAMT.US,D,20240605,000000,16.03,16.56,16.03,16.56,4851,0
+PAMT.US,D,20240606,000000,16.635,16.75,16.05,16.12,9912,0
+PAMT.US,D,20240607,000000,16.5,16.845,16.12,16.19,7106,0
+PAMT.US,D,20240610,000000,16.28,16.37,16.095,16.11,9600,0
+PAMT.US,D,20240611,000000,16,16.25,16,16.25,6797,0
+PAMT.US,D,20240612,000000,16.79,17,16,16.53,8526,0
+PAMT.US,D,20240613,000000,16.1,16.48,16.1,16.11,6276,0
+PAMT.US,D,20240614,000000,16,16.02,15.45,15.83,21294,0
+PAMT.US,D,20240617,000000,15.76,15.76,15.28,15.53,7501,0
+PAMT.US,D,20240618,000000,15.3325,15.88,15.21,15.29,11448,0
+PAMT.US,D,20240620,000000,15.12,15.53,14.53,15.26,12884,0
+PAMT.US,D,20240621,000000,15.31,15.52,15.31,15.52,21609,0
+PAMT.US,D,20240624,000000,15.38,15.7,14.87,14.91,20737,0
+PAMT.US,D,20240625,000000,15.06,15.06,14.79,14.82,6930,0
+PAMT.US,D,20240626,000000,14.56,15.95,14.56,15.95,19973,0
+PAMT.US,D,20240627,000000,15.99,16.17,15.9,16,11894,0
+PAMT.US,D,20240628,000000,16.25,17.84,15.74,17.37,127439,0
+PAMT.US,D,20240701,000000,17.28,17.47,16.78,17.07,16749,0
+PAMT.US,D,20240702,000000,17.23,17.245,16.73,17.04,5219,0
+PAMT.US,D,20240703,000000,16.8,16.88,16.61,16.8,3258,0
+PAMT.US,D,20240705,000000,16.61,16.698,16.02,16.02,41459,0
+PAMT.US,D,20240708,000000,16.25,16.82,16.25,16.69,19163,0
+PAMT.US,D,20240709,000000,16.25,16.78,16.155,16.78,14777,0
+PAMT.US,D,20240710,000000,16.64,16.95,15.9847,16.84,15877,0
+PAMT.US,D,20240711,000000,17.23,18.4,16.5515,18.4,26148,0
+PAMT.US,D,20240712,000000,18.5,18.83,17.85,18.83,18842,0
+PAMT.US,D,20240715,000000,19.08,20.01,18.86,19.08,33366,0
+PAMT.US,D,20240716,000000,19.48,21.5999,19.48,20.42,31871,0
+PAMT.US,D,20240717,000000,20.45,21.33,20.02,21.23,36420,0
+PAMT.US,D,20240718,000000,20.8,21.04,19.62,19.62,34465,0
+PAMT.US,D,20240719,000000,19.82,20.17,19.265,20.17,10383,0
+PAMT.US,D,20240722,000000,19.95,20.27,19.81,20.19,12006,0
+PAMT.US,D,20240723,000000,19.61,20.73,19.56,20.73,18902,0
+PAMT.US,D,20240724,000000,19.61,21.19,19.61,20.16,20630,0
+PAMT.US,D,20240725,000000,19.55,21.98,19.4468,21.94,39046,0
+PAMT.US,D,20240726,000000,22.32,22.88,20.77,22.12,39363,0
+PAMT.US,D,20240729,000000,22.5,22.5,21,21,17141,0
+PAMT.US,D,20240730,000000,21.41,21.41,21.0101,21.33,7801,0
+PAMT.US,D,20240731,000000,21.16,21.24,20.23,20.39,28937,0
+PAMT.US,D,20240801,000000,20.64,21.37,18.34,18.43,48340,0
+PAMT.US,D,20240802,000000,17.63,18.2792,17.01,17.46,25129,0
+PAMT.US,D,20240805,000000,16.74,17.41,16.5,16.92,35767,0
+PAMT.US,D,20240806,000000,16.88,17.89,16.7,17.72,30273,0
+PAMT.US,D,20240807,000000,17.81,18.045,17.53,17.55,16663,0
+PAMT.US,D,20240808,000000,17.55,18.26,17.441,18.09,22326,0
+PAMT.US,D,20240809,000000,17.76,17.76,17.06,17.48,15828,0
+PAMT.US,D,20240812,000000,17.48,17.695,16.675,16.89,29688,0
+PAMT.US,D,20240813,000000,16.75,17.2599,16.75,16.97,12688,0
+PAMT.US,D,20240814,000000,17.22,17.7,15.972,16.33,156007,0
+PAMT.US,D,20240815,000000,16.8,17.05,16.24,16.8,54659,0
+PAMT.US,D,20240816,000000,16.8,17.25,16.59,16.89,24156,0
+PAMT.US,D,20240819,000000,16.9,17.1,16.79,17.1,28377,0
+PAMT.US,D,20240820,000000,16.91,16.91,16.27,16.5,11314,0
+PAMT.US,D,20240821,000000,16.79,16.84,16.3,16.84,15321,0
+PAMT.US,D,20240822,000000,16.41,16.88,16.38,16.88,10619,0
+PAMT.US,D,20240823,000000,17.44,18.84,17.44,18.74,20053,0
+PAMT.US,D,20240826,000000,18.61,18.61,17.67,17.88,21750,0
+PAMT.US,D,20240827,000000,17.62,18.209,17.42,17.51,17987,0
+PAMT.US,D,20240828,000000,18.12,18.63,17.15,18.55,23055,0
+PAMT.US,D,20240829,000000,18.6,18.6,17.9,18.33,9407,0
+PAMT.US,D,20240830,000000,18.3,18.3,17.885,18.14,8119,0
+PAMT.US,D,20240903,000000,17.36,18.02,17.22,18.02,15456,0
+PAMT.US,D,20240904,000000,17.97,18.6399,17.44,17.67,16492,0
+PAMT.US,D,20240905,000000,17.61,18.385,17.5927,17.87,9948,0
+PAMT.US,D,20240906,000000,17.75,17.7539,17.13,17.2,8468,0
+PAMT.US,D,20240909,000000,17.2595,18.0877,16.72,16.76,17657,0
+PAMT.US,D,20240910,000000,16.7,17.21,16.54,17.21,8273,0
+PAMT.US,D,20240911,000000,16.465,17.37,16.28,17.37,30116,0
+PAMT.US,D,20240912,000000,16.71,17.41,16.67,17.2,6411,0
+PAMT.US,D,20240913,000000,17.04,17.88,17.04,17.62,9283,0
+PAMT.US,D,20240916,000000,18.03,18.21,17.96,18.18,6582,0
+PAMT.US,D,20240917,000000,18.29,18.29,17.6,17.8,21811,0
+PAMT.US,D,20240918,000000,17.78,18.98,17.64,18.53,17692,0
+PAMT.US,D,20240919,000000,19.06,19.72,18.76,19.11,9569,0
+PAMT.US,D,20240920,000000,18.73,19.257,18.12,18.25,61044,0
+PAMT.US,D,20240923,000000,18.4,18.48,17.645,17.84,21847,0
+PAMT.US,D,20240924,000000,18.19,18.35,17.33,17.41,38693,0
+PAMT.US,D,20240925,000000,17.07,17.9,16.95,17.48,30414,0
+PAMT.US,D,20240926,000000,17.7,17.78,17.36,17.65,11264,0
+PAMT.US,D,20240927,000000,17.65,18.35,17.61,18.18,7828,0
+PAMT.US,D,20240930,000000,18.5,18.67,18.05,18.5,6781,0
+PAMT.US,D,20241001,000000,18.27,18.27,16.995,17.405,18347,0
+PAMT.US,D,20241002,000000,17.3,17.39,16.99,16.99,5809,0
+PAMT.US,D,20241003,000000,16.78,17.085,16.305,16.73,10885,0
+PAMT.US,D,20241004,000000,17,17.45,16.5546,16.77,12493,0
+PAMT.US,D,20241007,000000,16.83,17.39,16.65,16.92,20019,0
+PAMT.US,D,20241008,000000,17.15,17.36,17.11,17.36,7632,0
+PAMT.US,D,20241009,000000,17.2,17.59,17.1128,17.39,6396,0
+PAMT.US,D,20241010,000000,17.09,17.43,16.755,17.27,28418,0
+PAMT.US,D,20241011,000000,17.4,17.82,17.4,17.82,5758,0
+PAMT.US,D,20241014,000000,17.7,17.71,17.41,17.41,5000,0
+PAMT.US,D,20241015,000000,17.3,17.815,16.7,16.75,14704,0
+PAMT.US,D,20241016,000000,16.77,18.105,16.5,17.54,68365,0
+PAMT.US,D,20241017,000000,17.515,17.515,17.14,17.32,16844,0
+PAMT.US,D,20241018,000000,17.41,17.41,16.605,16.82,18279,0
+PAMT.US,D,20241021,000000,17.12,17.1228,15.66,15.81,21863,0
+PAMT.US,D,20241022,000000,15.76,15.935,15.51,15.58,25526,0
+PAMT.US,D,20241023,000000,15.49,15.7,15.33,15.7,25614,0
+PAMT.US,D,20241024,000000,15.52,15.98,15.24,15.46,21840,0
+PAMT.US,D,20241025,000000,15.75,16.32,15.62,16.15,15920,0
+PAMT.US,D,20241028,000000,16.34,16.47,15.44,15.49,13441,0
+PAMT.US,D,20241029,000000,15.29,15.64,14.81,15,69228,0
+PAMT.US,D,20241030,000000,15.39,15.56,15.17,15.34,29418,0
+PAMT.US,D,20241031,000000,15.05,15.69,14.77,15.48,14908,0
+PAMT.US,D,20241101,000000,15.63,15.715,15.34,15.59,11637,0
+PAMT.US,D,20241104,000000,15.04,16.59,15.04,16.39,53437,0
+PAMT.US,D,20241105,000000,16.365,16.81,16.1,16.65,86186,0
+PAMT.US,D,20241106,000000,17.3,19.37,17.09,19,50691,0
+PAMT.US,D,20241107,000000,19,19,18.14,18.39,11593,0
+PAMT.US,D,20241108,000000,18.83,19.07,18.4897,19.07,16272,0
+PAMT.US,D,20241111,000000,19.34,19.97,19.03,19.72,25826,0
+PAMT.US,D,20241112,000000,19.76,23.7,18.149,21.8,68881,0
+PAMT.US,D,20241113,000000,21.8,21.8,19.295,19.75,40289,0
+PAMT.US,D,20241114,000000,20.92,21.005,19.29,19.7,8771,0
+PAMT.US,D,20241115,000000,20.25,20.25,18.55,19.01,11748,0
+PAMT.US,D,20241118,000000,18.71,19.605,18.71,19.38,10859,0
+PAMT.US,D,20241119,000000,19.005,19.19,18.33,18.57,18042,0
+PAMT.US,D,20241120,000000,18.46,18.54,17.42,17.74,11766,0
+PAMT.US,D,20241121,000000,17.51,18.24,17.4,17.92,13959,0
+PAMT.US,D,20241122,000000,18.2,18.72,17.94,18.7,8226,0
+PAMT.US,D,20241125,000000,20.65,20.65,19.05,19.1,17347,0
+PAMT.US,D,20241126,000000,19.31,19.98,18.43,18.71,18334,0
+PAMT.US,D,20241127,000000,19.045,19.045,18.01,18.3,12016,0
+PAMT.US,D,20241129,000000,17.82,18.97,17.5236,18.97,7230,0
+PAMT.US,D,20241202,000000,19.25,19.37,18.81,19.07,12393,0
+PAMT.US,D,20241203,000000,18.72,18.84,17.7,18.58,16822,0
+PAMT.US,D,20241204,000000,18.01,18.9,17.99,18.06,18377,0
+PAMT.US,D,20241205,000000,18,18.17,16.49,17.69,21774,0
+PAMT.US,D,20241206,000000,17.58,17.58,17.19,17.45,6558,0
+PAMT.US,D,20241209,000000,17.71,18.235,17.26,17.26,11879,0
+PAMT.US,D,20241210,000000,17.245,17.5,16.72,16.76,26403,0
+PAMT.US,D,20241211,000000,16.95,17.32,16.5,16.88,18823,0
+PAMT.US,D,20241212,000000,16.8,17.86,16.69,17.57,19406,0
+PAMT.US,D,20241213,000000,18.05,18.05,16.55,16.72,15681,0
+PAMT.US,D,20241216,000000,16.47,17.4977,16.01,16.22,7920,0
+PAMT.US,D,20241217,000000,16.01,16.36,15.84,16.36,9981,0
+PAMT.US,D,20241218,000000,16.24,16.36,15.59,15.8,34151,0
+PAMT.US,D,20241219,000000,15.63,16.32,15.63,15.74,17935,0
+PAMT.US,D,20241220,000000,15.56,16.51,15.56,16.49,133168,0
+PAMT.US,D,20241223,000000,16.38,17.19,16,16.66,33911,0
+PAMT.US,D,20241224,000000,16.87,17.25,16.293,17.13,10501,0
+PAMT.US,D,20241226,000000,17.02,17.82,16.88,17.76,26222,0
+PAMT.US,D,20241227,000000,17.6,17.6,16.8,17.04,14461,0
+PAMT.US,D,20241230,000000,17.22,17.26,16.55,16.61,18155,0
+PAMT.US,D,20241231,000000,16.59,16.8,15.5601,16.38,7980,0
+PAMT.US,D,20250102,000000,16.8,16.8,15.8001,15.95,11900,0
+PAMT.US,D,20250103,000000,16.06,16.53,15.79,16.035,65900,0
+PAMT.US,D,20250106,000000,16.4,17.02,15.9,16.6,149373,0
+PAMT.US,D,20250107,000000,16.45,16.75,16.22,16.69,30410,0
+PAMT.US,D,20250108,000000,16.33,16.98,16.29,16.95,45071,0
+PAMT.US,D,20250110,000000,16.61,17.385,15.85,15.905,16608,0
+PAMT.US,D,20250113,000000,16.535,16.535,15.75,16.2,10144,0
+PAMT.US,D,20250114,000000,16.15,16.35,15.76,15.86,11270,0
+PAMT.US,D,20250115,000000,16.23,17.29,16.23,17.03,148951,0
+PAMT.US,D,20250116,000000,17.3,17.3,16.245,16.89,39451,0
+PAMT.US,D,20250117,000000,16.97,17.25,16.3,16.64,13753,0
+PAMT.US,D,20250121,000000,16.74,17.2,16.66,16.77,20317,0
+PAMT.US,D,20250122,000000,16.51,16.6,16.27,16.28,13927,0
+PAMT.US,D,20250123,000000,16.27,17.0602,16.1,16.66,26068,0
+PAMT.US,D,20250124,000000,16.65,16.65,16.05,16.38,13520,0
+PAMT.US,D,20250127,000000,16.15,16.9,15.99,16.1,36151,0
+PAMT.US,D,20250128,000000,16.46,16.46,16.09,16.33,19718,0
+PAMT.US,D,20250129,000000,16.03,16.68,15.8958,16.6,14543,0
+PAMT.US,D,20250130,000000,16.4,16.61,15.89,16.1,17356,0
+PAMT.US,D,20250131,000000,15.83,16.27,15.4,16.01,34275,0
+PAMT.US,D,20250203,000000,16.02,16.02,15.19,15.38,15626,0
+PAMT.US,D,20250204,000000,15.55,15.59,15.2,15.41,17986,0
+PAMT.US,D,20250205,000000,15.42,15.63,15.39,15.6,10523,0
+PAMT.US,D,20250206,000000,15.695,15.71,15.44,15.44,5154,0
+PAMT.US,D,20250207,000000,15.5,16.04,15.5,15.65,20636,0
+PAMT.US,D,20250210,000000,16.12,16.12,15.46,15.51,21255,0
+PAMT.US,D,20250211,000000,15.4,15.67,15.38,15.45,14814,0
+PAMT.US,D,20250212,000000,15.19,15.19,14.3,14.41,29211,0
+PAMT.US,D,20250213,000000,14.28,14.5,13.86,14.43,24519,0
+PAMT.US,D,20250214,000000,14.16,14.5,14.07,14.12,16951,0
+PAMT.US,D,20250218,000000,14.79,14.79,14.05,14.05,15894,0
+PAMT.US,D,20250219,000000,14.1,14.3,13.58,13.63,18669,0
+PAMT.US,D,20250220,000000,13.57,13.935,13.14,13.56,18382,0
+PAMT.US,D,20250221,000000,13.67,13.68,12.76,12.93,14332,0
+PAMT.US,D,20250224,000000,13.16,13.16,12.55,12.61,20069,0
+PAMT.US,D,20250225,000000,12.97,13.13,12.61,12.61,15557,0
+PAMT.US,D,20250226,000000,12.65,13.18,12.65,13.18,12989,0
+PAMT.US,D,20250227,000000,13.17,13.23,12.7,12.7,7064,0
+PAMT.US,D,20250228,000000,13.3,13.3,12.82,13.01,6267,0
+PAMT.US,D,20250303,000000,13.03,13.1481,12.48,12.61,28236,0
+PAMT.US,D,20250304,000000,12.95,13.01,12.502,12.78,22031,0
+PAMT.US,D,20250305,000000,12.81,13.06,12.81,12.84,7659,0
+PAMT.US,D,20250306,000000,13.16,13.44,12.8,13.44,18052,0
+PAMT.US,D,20250307,000000,13.8,13.8,13.3,13.67,11009,0
+PAMT.US,D,20250310,000000,13.41,13.41,13.11,13.11,14632,0
+PAMT.US,D,20250311,000000,13.19,13.31,12.8,12.8,19365,0
+PAMT.US,D,20250312,000000,12.74,13.19,12.66,13.01,28051,0
+PAMT.US,D,20250313,000000,13,13.0305,12.83,12.83,8041,0
+PAMT.US,D,20250314,000000,12.84,13.21,12.64,12.9,9914,0
+PAMT.US,D,20250317,000000,12.58,12.86,12.57,12.57,23646,0
+PAMT.US,D,20250318,000000,12.57,12.79,12.48,12.79,21049,0
+PAMT.US,D,20250319,000000,12.91,13.07,12.6867,12.77,12214,0
+PAMT.US,D,20250320,000000,12.8506,12.8506,12.46,12.46,16842,0
+PAMT.US,D,20250321,000000,12.35,12.43,12.21,12.28,31292,0
+PAMT.US,D,20250324,000000,12.89,12.91,12.27,12.42,7325,0
+PAMT.US,D,20250325,000000,12.27,12.41,12.23,12.24,16865,0
+PAMT.US,D,20250326,000000,12.28,12.38,12.22,12.27,12233,0
+PAMT.US,D,20250327,000000,12.26,12.82,12.24,12.82,19274,0
+PAMT.US,D,20250328,000000,12.62,12.64,12.4283,12.58,8878,0
+PAMT.US,D,20250331,000000,12.28,12.4346,12.11,12.14,27843,0
+PAMT.US,D,20250401,000000,12.13,12.875,12,12.01,24054,0
+PAMT.US,D,20250402,000000,12,12.69,12,12.19,16010,0
+PAMT.US,D,20250403,000000,12,12,11.01,11.11,35967,0
+PAMT.US,D,20250404,000000,13.908,13.96,13.1487,13.58,198600,0
+PAMT.US,D,20250407,000000,12.72,13.44,12.37,13.43,58916,0
+PAMT.US,D,20250408,000000,13.97,13.97,13.02,13.16,30311,0
+PAMT.US,D,20250409,000000,13.17,13.7,13.17,13.59,51342,0
+PAMT.US,D,20250410,000000,13.33,13.5,13.1,13.23,26367,0
+PAMT.US,D,20250411,000000,13.235,13.9,13.17,13.62,139793,0
+PAMT.US,D,20250414,000000,13.55,13.72,13.42,13.61,33384,0
+PAMT.US,D,20250415,000000,13.7,14.04,13.32,13.77,28622,0
+PAMT.US,D,20250416,000000,13.75,13.97,13.61,13.84,26170,0
+PAMT.US,D,20250417,000000,13.85,14.61,13.7736,14.18,28659,0
+PAMT.US,D,20250421,000000,14.17,14.17,13.77,13.8,15265,0
+PAMT.US,D,20250422,000000,13.84,14.4542,13.84,14.1,26269,0
+PAMT.US,D,20250423,000000,14.1,14.275,13.87,13.92,10529,0
+PAMT.US,D,20250424,000000,13.81,14.15,13.7,14.09,42094,0
+PAMT.US,D,20250425,000000,13.95,14,13.755,13.83,21394,0
+PAMT.US,D,20250428,000000,13.81,13.82,13.55,13.64,32062,0
+PAMT.US,D,20250429,000000,13.6,14.2,13.6,13.92,61321,0
+PAMT.US,D,20250430,000000,13.75,14.15,13.74,13.97,90214,0
+PAMT.US,D,20250501,000000,13.81,14.22,13.55,13.91,64527,0
+PAMT.US,D,20250502,000000,13.82,14.74,13.8,14.6,30681,0
+PAMT.US,D,20250505,000000,14.38,15.7,14.38,15.49,48277,0
+PAMT.US,D,20250506,000000,15.905,16.35,15.27,15.92,36286,0
+PAMT.US,D,20250507,000000,15.91,17.29,15.91,17.03,70269,0
+PAMT.US,D,20250508,000000,17.03,17.08,16.15,16.76,28528,0
+PAMT.US,D,20250509,000000,16.84,17.09,16.37,16.37,16934,0
+PAMT.US,D,20250512,000000,16.97,16.97,15.63,15.71,27175,0
+PAMT.US,D,20250513,000000,15.6,15.6,14.455,15.09,25038,0
+PAMT.US,D,20250514,000000,14.95,15.2,13.11,13.46,82616,0
+PAMT.US,D,20250515,000000,13.46,13.915,13.35,13.7,24882,0
+PAMT.US,D,20250516,000000,13.66,14.01,13.34,13.34,18228,0
+PAMT.US,D,20250519,000000,13.16,13.4,13,13.33,33876,0
+PAMT.US,D,20250520,000000,13.2,13.3,12.85,12.85,12589,0
+PAMT.US,D,20250521,000000,12.85,12.915,11.96,12.13,29378,0
+PAMT.US,D,20250522,000000,12.03,12.44,11.63,11.88,41938,0
+PAMT.US,D,20250523,000000,11.83,12.19,11.7,11.88,23631,0
+PAMT.US,D,20250527,000000,12.7134,13.34,12.37,12.69,13879,0
+PAMT.US,D,20250528,000000,12.67,13.5,12.27,12.46,11894,0
+PAMT.US,D,20250529,000000,12.28,12.67,12.28,12.63,7701,0
+PAMT.US,D,20250530,000000,13.22,13.22,12.37,12.56,12832,0
+PAMT.US,D,20250602,000000,12.33,12.57,12.26,12.31,8144,0
+PAMT.US,D,20250603,000000,12.335,13.1,12.335,12.75,20696,0
+PAMT.US,D,20250604,000000,12.77,13.4971,12.295,12.86,27171,0
+PAMT.US,D,20250605,000000,12.9,12.9,12.45,12.45,10647,0
+PAMT.US,D,20250606,000000,12.97,13.04,12.56,12.88,12577,0
+PAMT.US,D,20250609,000000,13.2,13.37,12.5,12.52,20032,0
+PAMT.US,D,20250610,000000,12.58,13.0472,12.58,13,16235,0
+PAMT.US,D,20250611,000000,12.75,13.12,12.49,13.07,19978,0
+PAMT.US,D,20250612,000000,12.92,13.04,12.48,13.03,8976,0
+PAMT.US,D,20250613,000000,12.69,13.03,12.69,13.03,14093,0
+PAMT.US,D,20250616,000000,12.785,13.11,12.715,13.11,7019,0
+PAMT.US,D,20250617,000000,12.97,13.165,12.85,12.94,7395,0
+PAMT.US,D,20250618,000000,12.96,13.09,12.845,13.08,7300,0
+PAMT.US,D,20250620,000000,13.18,13.18,12.5,12.57,17835,0
+PAMT.US,D,20250623,000000,12.29,12.72,12.29,12.715,8807,0
+PAMT.US,D,20250624,000000,12.815,12.88,12.8,12.88,4852,0
+PAMT.US,D,20250625,000000,12.39,12.7,12.39,12.67,9190,0
+PAMT.US,D,20250626,000000,12.7,12.8811,12.56,12.88,12205,0
+PAMT.US,D,20250627,000000,12.9,12.93,12.71,12.71,35692,0
+PAMT.US,D,20250630,000000,12.5193,12.9199,12.5,12.87,13376,0
+PAMT.US,D,20250701,000000,12.53,14,12.53,13.46,26569,0
+PAMT.US,D,20250702,000000,13.71,13.71,13.13,13.67,5397,0
+PAMT.US,D,20250703,000000,14.085,14.22,14.085,14.22,2846,0
+PAMT.US,D,20250707,000000,13.98,14.46,13.45,13.45,9601,0
+PAMT.US,D,20250708,000000,13.64,14.05,13.59,13.9,20951,0
+PAMT.US,D,20250709,000000,13.54,14.19,13.42,14.14,5410,0
+PAMT.US,D,20250710,000000,14.15,14.72,14.15,14.72,10209,0
+PAMT.US,D,20250711,000000,14.43,14.43,14.21,14.21,4936,0
+PAMT.US,D,20250714,000000,13.89,13.94,13.73,13.74,3788,0
+PAMT.US,D,20250715,000000,13.66,13.825,13.001,13.13,12771,0
+PAMT.US,D,20250716,000000,13.33,13.4,12.95,13.13,9793,0
+PAMT.US,D,20250717,000000,13.06,13.67,13.06,13.52,16848,0
+PAMT.US,D,20250718,000000,13.66,13.71,12.79,12.95,14306,0
+PAMT.US,D,20250721,000000,12.79,12.97,12.79,12.96,9959,0
+PAMT.US,D,20250722,000000,13.05,13.545,13.05,13.06,9329,0
+PAMT.US,D,20250723,000000,13.34,13.8,13.28,13.8,4582,0
+PAMT.US,D,20250724,000000,13.58,13.58,13.23,13.38,2537,0
+PAMT.US,D,20250725,000000,13.53,13.76,13.39,13.75,6320,0
+PAMT.US,D,20250728,000000,13.71,13.71,12.9701,13.3,24717,0
+PAMT.US,D,20250729,000000,13,13.8565,12.81,12.81,9088,0
+PAMT.US,D,20250730,000000,13,13,12.15,12.54,20401,0
+PAMT.US,D,20250731,000000,13.04,13.04,11.32,11.33,18617,0
+PAMT.US,D,20250801,000000,11.25,11.685,11.18,11.63,19104,0
+PAMT.US,D,20250804,000000,11.49,12.15,11.49,12.15,16101,0
+PAMT.US,D,20250805,000000,12.19,12.87,12.19,12.82,17804,0
+PAMT.US,D,20250806,000000,13.145,13.2,13.015,13.06,4089,0
+PAMT.US,D,20250807,000000,13.01,13.01,12.59,12.67,6522,0
+PAMT.US,D,20250808,000000,12.41,12.47,12.295,12.47,6059,0
+PAMT.US,D,20250811,000000,12.15,12.55,11.9,12.55,7654,0
+PAMT.US,D,20250812,000000,12.868,13.5,12.85,13.4,23594,0
+PAMT.US,D,20250813,000000,12.975,13.16,12.975,13.16,5910,0
+PAMT.US,D,20250814,000000,12.82,12.82,12.46,12.79,5520,0
+PAMT.US,D,20250815,000000,12.87,12.87,12.01,12.01,7743,0
+PAMT.US,D,20250818,000000,12.26,12.26,12.01,12.19,4470,0
+PAMT.US,D,20250819,000000,12.06,12.4,12.06,12.32,4641,0
+PAMT.US,D,20250820,000000,11.8488,12.57,11.8488,12.57,5627,0
+PAMT.US,D,20250821,000000,12.51,13.5,12.17,12.17,26845,0
+PAMT.US,D,20250822,000000,12.36,12.88,12.2,12.84,27783,0
+PAMT.US,D,20250825,000000,11.5384,12.56,11.5384,12.47,3545,0
+PAMT.US,D,20250826,000000,12.59,12.595,12.51,12.51,2728,0
+PAMT.US,D,20250827,000000,12.63,12.88,12.62,12.79,7226,0
+PAMT.US,D,20250828,000000,12.51,12.51,12.1244,12.47,3678,0
+PAMT.US,D,20250829,000000,12.08,12.58,12.08,12.25,7804,0
+PAMT.US,D,20250902,000000,11.92,12.3,11.83,11.83,11800,0
+PAMT.US,D,20250903,000000,11.79,11.9,11.62,11.62,5885,0
+PAMT.US,D,20250904,000000,11.59,12.08,11.59,12,5626,0
+PAMT.US,D,20250905,000000,12.13,12.13,12.13,12.13,3320,0
+PAMT.US,D,20250908,000000,13.095,13.095,11.91,12.08,4061,0
+PAMT.US,D,20250909,000000,12.08,12.08,11.4,11.4,7347,0
+PAMT.US,D,20250910,000000,11.41,12.08,11.41,12.08,6521,0
+PAMT.US,D,20250911,000000,11.77,12.65,11.77,12.65,8828,0
+PAMT.US,D,20250912,000000,12.19,12.34,12.19,12.34,2474,0
+PAMT.US,D,20250915,000000,12.25,12.51,12.25,12.51,5715,0
+PAMT.US,D,20250916,000000,12.79,12.79,12.26,12.54,6524,0
+PAMT.US,D,20250917,000000,12.5,12.99,12.5,12.59,8968,0
+PAMT.US,D,20250918,000000,12.68,13.1,12.32,13.09,12017,0
+PAMT.US,D,20250919,000000,13.11,13.11,12.39,12.39,43250,0
+PAMT.US,D,20250922,000000,12.3,12.41,12.065,12.33,9394,0
+PAMT.US,D,20250923,000000,12.37,12.37,12.05,12.26,13906,0
+PAMT.US,D,20250924,000000,12.08,12.16,11.91,12.16,12779,0
+PAMT.US,D,20250925,000000,12.15,12.42,12.05,12.17,3978,0
+PAMT.US,D,20250926,000000,12.15,12.28,12.05,12.28,6062,0
+PAMT.US,D,20250929,000000,11.61,12.1,11.61,11.9,4018,0
+PAMT.US,D,20250930,000000,12.6229,12.6229,11.15,11.4,10762,0
+PAMT.US,D,20251001,000000,11.16,11.2624,10.75,10.77,7962,0
+PAMT.US,D,20251002,000000,10.96,11.17,10.7457,10.77,7341,0
+PAMT.US,D,20251003,000000,10.71,11.35,10.71,11.35,10057,0
+PAMT.US,D,20251006,000000,11.5,11.5,11.155,11.42,11122,0
+PAMT.US,D,20251007,000000,11.4,11.4,11.03,11.03,3758,0
+PAMT.US,D,20251008,000000,11.2335,11.4,11.0425,11.06,6297,0
+PAMT.US,D,20251009,000000,10.73,10.8,10.73,10.8,1604,0
+PAMT.US,D,20251010,000000,10.78,10.78,10.63,10.63,4965,0
+PAMT.US,D,20251013,000000,10.92,10.9721,10.54,10.54,5928,0
+PAMT.US,D,20251014,000000,10.51,10.9,10.51,10.68,5811,0
+PAMT.US,D,20251015,000000,10.94,11.27,10.68,11.27,5775,0
+PAMT.US,D,20251016,000000,10.71,11.39,10.71,11.39,4689,0
+PAMT.US,D,20251017,000000,11.15,11.5,10.96,11.32,5357,0
+PAMT.US,D,20251020,000000,11.22,11.29,11.2,11.29,2959,0
+PAMT.US,D,20251021,000000,11.29,11.29,11.23,11.23,1804,0
+PAMT.US,D,20251022,000000,10.96,11.48,10.96,11.48,4880,0
+PAMT.US,D,20251023,000000,11.36,11.7,11.32,11.5,11367,0
+PAMT.US,D,20251024,000000,11.45,11.45,11.01,11.2,2802,0
+PAMT.US,D,20251027,000000,11.15,11.55,10.7,10.9,17373,0
+PAMT.US,D,20251028,000000,11.035,11.035,10.7702,10.85,6403,0
+PAMT.US,D,20251029,000000,11.115,11.115,10.5,10.68,13846,0
+PAMT.US,D,20251030,000000,10.6304,10.65,10.5,10.5,6466,0
+PAMT.US,D,20251031,000000,10.46,10.46,9.68,10.07,17443,0
+PAMT.US,D,20251103,000000,10.0146,10.0146,9.8,9.94,5202,0
+PAMT.US,D,20251104,000000,9.87,10.274,9.87,10.02,5459,0
+PAMT.US,D,20251105,000000,10.01,10.24,10,10.24,6441,0
+PAMT.US,D,20251106,000000,10.49,10.67,10.175,10.67,11175,0
+PAMT.US,D,20251107,000000,10.98,11,10.39,10.4,3464,0
+PAMT.US,D,20251111,000000,10.54,11.29,10.54,11.05,17535,0
+PAMT.US,D,20251112,000000,10.86,10.86,10.35,10.37,6510,0
+PAMT.US,D,20251113,000000,10.16,10.475,10.01,10.125,10145,0
+PAMT.US,D,20251114,000000,9.88,10.5548,9.88,10.03,8231,0
+PAMT.US,D,20251117,000000,10.03,10.0899,9.85,9.85,17434,0
+PAMT.US,D,20251118,000000,9.79,9.87,9.54,9.54,14575,0
+PAMT.US,D,20251119,000000,9.66,9.66,9.14,9.14,10372,0
+PAMT.US,D,20251120,000000,9.14,9.925,9.11,9.13,32716,0
+PAMT.US,D,20251121,000000,9.18,9.8,9.09,9.8,10563,0
+PAMT.US,D,20251124,000000,9.66,10.4,8.91,8.91,10591,0
+PAMT.US,D,20251125,000000,9.01,9.14,8.99,9.06,7063,0
+PAMT.US,D,20251126,000000,9,9.255,8.9,9.08,20255,0
+PAMT.US,D,20251128,000000,9.09,9.325,8.9,8.98,7552,0
+PAMT.US,D,20251201,000000,8.9,9.55,8.9,9.01,14951,0
+PAMT.US,D,20251202,000000,9.08,9.19,8.9,9.03,19351,0
+PAMT.US,D,20251203,000000,9.1603,9.8005,9.1603,9.69,18990,0
+PAMT.US,D,20251204,000000,9.26,9.7398,9.26,9.71,8715,0
+PAMT.US,D,20251205,000000,9.715,9.82,8.91,9.19,53546,0
+PAMT.US,D,20251208,000000,9.09,9.62,9,9.35,46543,0
+PAMT.US,D,20251209,000000,9.31,9.68,9.31,9.66,9569,0
+PAMT.US,D,20251210,000000,9.51,10.62,9.45,10.56,36594,0
+PAMT.US,D,20251211,000000,10.2,10.99,10.2,10.98,11702,0
+PAMT.US,D,20251212,000000,10.99,11.1418,10.5,10.75,30440,0
+PAMT.US,D,20251215,000000,10.95,10.95,10.5,10.94,33743,0
+PAMT.US,D,20251216,000000,10.69,11,10.59,10.87,18006,0
+PAMT.US,D,20251217,000000,10.535,10.75,10.4301,10.7,25157,0
+PAMT.US,D,20251218,000000,10.87,10.87,10.45,10.77,15401,0
+PAMT.US,D,20251219,000000,10.73,11.29,10.22,10.73,130684,0
+PAMT.US,D,20251222,000000,10.62,11.05,10.405,11.05,34403,0
+PAMT.US,D,20251223,000000,10.965,11.73,10.83,11.72,12388,0
+PAMT.US,D,20251224,000000,11.705,12.86,11.705,12.34,34899,0
+PAMT.US,D,20251226,000000,12.13,12.54,12.13,12.54,16763,0
+PAMT.US,D,20251229,000000,12.52,13.1215,11.721,13.12,30407,0
+PAMT.US,D,20251230,000000,13.2,13.225,12.54,13.12,15002,0
+PAMT.US,D,20251231,000000,12.89,12.93,11.89,12.08,18266,0
+PAMT.US,D,20260102,000000,12.37,12.37,11.75,12.05,12429,0
+PAMT.US,D,20260105,000000,11.975,12.49,11.77,11.85,57084,0
+PAMT.US,D,20260106,000000,11.73,12.04,11.27,11.81,18454,0
+PAMT.US,D,20260107,000000,11.78,11.78,10.93,11.54,14922,0
+PAMT.US,D,20260108,000000,11.32,12.075,11.26,11.93,54770,0
+PAMT.US,D,20260109,000000,11.87,12.25,11.87,12.25,5600,0
+PAMT.US,D,20260112,000000,12.25,12.4891,12.14,12.27,12869,0
+PAMT.US,D,20260113,000000,12.26,12.444,12.08,12.09,6527,0
+PAMT.US,D,20260114,000000,12.11,12.36,11.86,12.36,67547,0
+PAMT.US,D,20260115,000000,12.24,12.855,12.05,12.07,41009,0
+PAMT.US,D,20260116,000000,12.08,12.2599,11.75,11.9,12445,0
+PAMT.US,D,20260120,000000,11.75,11.75,10.91,11.11,7915,0
+PAMT.US,D,20260121,000000,11.04,11.7652,11.04,11.75,18840,0
+PAMT.US,D,20260122,000000,11.575,11.8,11.15,11.34,10354,0
+PAMT.US,D,20260123,000000,11.21,11.24,10.79,11.01,28441,0
+PAMT.US,D,20260126,000000,11,11.115,10.5,10.5,15874,0
+PAMT.US,D,20260127,000000,10.63,10.76,10.18,10.44,22618,0
+PAMT.US,D,20260128,000000,10.28,10.92,10.06,10.86,26913,0
+PAMT.US,D,20260129,000000,10.64,11.1499,10.52,11.08,11269,0
+PAMT.US,D,20260130,000000,10.945,10.945,10.26,10.85,32387,0
+PAMT.US,D,20260202,000000,10.91,12.07,10.58,11.96,50175,0
+PAMT.US,D,20260203,000000,12.03,12.88,11.77,12.85,11553,0
+PAMT.US,D,20260204,000000,12.63,13.16,12.63,12.99,10156,0
+PAMT.US,D,20260205,000000,12.13,12.9,12.13,12.57,7798,0
+PAMT.US,D,20260206,000000,11.99,12.82,11.99,12.12,14446,0
+PAMT.US,D,20260209,000000,12.12,12.41,11.67,12.03,69337,0
+PAMT.US,D,20260210,000000,12.495,13.2099,12.41,12.56,79843,0
+PAMT.US,D,20260211,000000,12.26,12.58,12.26,12.47,14389,0
+PAMT.US,D,20260212,000000,12.425,12.425,11.18,11.86,34691,0
+PAMT.US,D,20260213,000000,11.71,12.07,11.52,11.81,10805,0
+PAMT.US,D,20260217,000000,11.8,14.5918,11.8,13.24,37696,0
+PAMT.US,D,20260218,000000,13.32,13.32,12.72,13.32,16887,0
diff --git a/daily/us/nasdaq stocks/2/pbeu.us.txt b/daily/us/nasdaq stocks/2/pbeu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0d039ddb10835d6de8a0e2e8b8bc96bd0d19d37
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbeu.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBEU.US,D,20251125,000000,25.85,25.85,25.8344,25.8344,102,0
+PBEU.US,D,20251126,000000,26.2,26.3,26.2,26.28,2500,0
+PBEU.US,D,20251201,000000,26.6,26.6,26.534,26.534,504,0
+PBEU.US,D,20251205,000000,26.92,26.9201,26.6977,26.6977,210,0
+PBEU.US,D,20251211,000000,27.9499,27.9499,27.8377,27.8377,141,0
+PBEU.US,D,20251215,000000,27.92,27.9499,27.92,27.9499,143,0
+PBEU.US,D,20251222,000000,28.57,28.57,28.5376,28.5376,1502,0
+PBEU.US,D,20260102,000000,29.29,29.4,29.205,29.3272,123871,0
+PBEU.US,D,20260105,000000,29.21,29.59,29.21,29.4831,77058,0
+PBEU.US,D,20260106,000000,29.41,29.4142,29.295,29.297,292626,0
+PBEU.US,D,20260107,000000,28.856,28.88,28.7501,28.7947,89208,0
+PBEU.US,D,20260108,000000,28.96,29.16,28.96,29.1391,69479,0
+PBEU.US,D,20260109,000000,29.07,29.13,29.03,29.0709,83401,0
+PBEU.US,D,20260112,000000,29.3152,29.42,29.265,29.3748,91839,0
+PBEU.US,D,20260113,000000,29.39,29.55,29.39,29.4856,143747,0
+PBEU.US,D,20260114,000000,29.64,29.64,29.48,29.6145,77413,0
+PBEU.US,D,20260115,000000,29.7,29.7,29.5284,29.5284,59683,0
+PBEU.US,D,20260116,000000,29.53,29.7,29.48,29.6771,94190,0
+PBEU.US,D,20260120,000000,29.32,29.5,29.16,29.2226,72336,0
+PBEU.US,D,20260121,000000,29.38,29.74,29.18,29.5954,71609,0
+PBEU.US,D,20260122,000000,29.87,29.98,29.72,29.9184,70513,0
+PBEU.US,D,20260123,000000,29.75,29.96,29.75,29.9128,70877,0
+PBEU.US,D,20260126,000000,30.3,30.39,30.28,30.347,63694,0
+PBEU.US,D,20260127,000000,30.92,31.39,30.92,31.34,52484,0
+PBEU.US,D,20260128,000000,30.83,30.89,30.61,30.6648,65170,0
+PBEU.US,D,20260129,000000,30.94,30.94,30.38,30.7973,55689,0
+PBEU.US,D,20260130,000000,30.77,30.85,30.72,30.7861,51805,0
+PBEU.US,D,20260202,000000,31.18,31.4046,31.18,31.4046,49266,0
+PBEU.US,D,20260203,000000,31.52,31.52,31.19,31.3712,40008,0
+PBEU.US,D,20260204,000000,31.63,31.63,31.0301,31.2428,73417,0
+PBEU.US,D,20260205,000000,30.34,30.34,30.0849,30.0849,64529,0
+PBEU.US,D,20260206,000000,30.73,30.83,30.59,30.8215,50789,0
+PBEU.US,D,20260209,000000,31.12,31.45,31.07,31.3673,64377,0
+PBEU.US,D,20260210,000000,31.1,31.1,30.88,30.9556,58102,0
+PBEU.US,D,20260211,000000,30.42,30.69,30.31,30.6229,45546,0
+PBEU.US,D,20260212,000000,30.52,30.52,29.8238,29.8956,59524,0
+PBEU.US,D,20260213,000000,29.13,29.26,29.055,29.1537,20483,0
+PBEU.US,D,20260217,000000,29.62,29.98,29.53,29.9105,8864818,0
+PBEU.US,D,20260218,000000,30.36,30.41,30.182,30.32,107639,0
diff --git a/daily/us/nasdaq stocks/2/pbfs.us.txt b/daily/us/nasdaq stocks/2/pbfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50e698d07d94ad34ff415dd666d4ffd63f36513b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbfs.us.txt	
@@ -0,0 +1,1655 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBFS.US,D,20190718,000000,14.09,14.75,14,14.75,2281256,0
+PBFS.US,D,20190719,000000,14.75,14.75,14.3455,14.35,173057,0
+PBFS.US,D,20190722,000000,14.39,14.45,14.22,14.35,335285,0
+PBFS.US,D,20190723,000000,14.4,14.54,14.31,14.54,222693,0
+PBFS.US,D,20190724,000000,14.55,14.55,14.22,14.25,214495,0
+PBFS.US,D,20190725,000000,14.26,14.3458,14.26,14.285,174696,0
+PBFS.US,D,20190726,000000,14.35,14.35,14.25,14.32,247775,0
+PBFS.US,D,20190729,000000,14.34,14.34,14.2,14.2,263272,0
+PBFS.US,D,20190730,000000,14.2,14.3,14.2,14.24,111853,0
+PBFS.US,D,20190731,000000,14.25,14.4,14.21,14.4,122611,0
+PBFS.US,D,20190801,000000,14.4,14.4,14.27,14.29,34332,0
+PBFS.US,D,20190802,000000,14.33,14.4,14.25,14.27,198631,0
+PBFS.US,D,20190805,000000,14.27,14.3,14.04,14.045,160757,0
+PBFS.US,D,20190806,000000,14.05,14.25,14.05,14.17,46437,0
+PBFS.US,D,20190807,000000,14.17,14.3,14.02,14.14,69467,0
+PBFS.US,D,20190808,000000,14.13,14.24,14.05,14.19,33001,0
+PBFS.US,D,20190809,000000,14.14,14.22,14.07,14.21,55526,0
+PBFS.US,D,20190812,000000,14.1,14.22,14.07,14.12,30442,0
+PBFS.US,D,20190813,000000,14.05,14.13,14.02,14.13,88030,0
+PBFS.US,D,20190814,000000,14.02,14.1,13.87,13.97,132215,0
+PBFS.US,D,20190815,000000,14,14.05,13.9,14,114315,0
+PBFS.US,D,20190816,000000,14.05,14.08,13.96,14.03,184769,0
+PBFS.US,D,20190819,000000,14.03,14.04,14,14.03,26231,0
+PBFS.US,D,20190820,000000,14.035,14.14,14,14.14,60833,0
+PBFS.US,D,20190821,000000,14.0901,14.19,14.03,14.13,22523,0
+PBFS.US,D,20190822,000000,14.04,14.25,13.99,14.23,53475,0
+PBFS.US,D,20190823,000000,14.06,14.22,14,14.12,19107,0
+PBFS.US,D,20190826,000000,14.0625,14.18,14,14.02,22554,0
+PBFS.US,D,20190827,000000,14.03,14.105,14.0129,14.05,16911,0
+PBFS.US,D,20190828,000000,14,14.05,14,14.04,15257,0
+PBFS.US,D,20190829,000000,14.05,14.05,14.02,14.05,33408,0
+PBFS.US,D,20190830,000000,14.05,14.05,14.02,14.02,15751,0
+PBFS.US,D,20190903,000000,14.05,14.5,14.05,14.49,186869,0
+PBFS.US,D,20190904,000000,14.49,14.65,14.1881,14.6,105137,0
+PBFS.US,D,20190905,000000,14.52,14.71,14.52,14.69,50320,0
+PBFS.US,D,20190906,000000,14.69,14.75,14.57,14.73,44807,0
+PBFS.US,D,20190909,000000,14.75,14.91,14.49,14.79,124379,0
+PBFS.US,D,20190910,000000,14.8,15.02,14.71,15.02,104702,0
+PBFS.US,D,20190911,000000,14.9,15.19,14.47,15.06,146452,0
+PBFS.US,D,20190912,000000,14.35,14.4225,13.27,13.86,658516,0
+PBFS.US,D,20190913,000000,13.76,14.38,13.76,13.9,179837,0
+PBFS.US,D,20190916,000000,13.83,14.045,13.53,13.54,119139,0
+PBFS.US,D,20190917,000000,13.5,13.7,13.49,13.6,413002,0
+PBFS.US,D,20190918,000000,13.55,13.61,13.3,13.42,270281,0
+PBFS.US,D,20190919,000000,13.5,13.58,13.36,13.36,276837,0
+PBFS.US,D,20190920,000000,13.31,13.46,12.85,12.99,1804476,0
+PBFS.US,D,20190923,000000,13.06,13.15,12.92,12.97,203872,0
+PBFS.US,D,20190924,000000,12.95,13.05,12.82,12.85,211483,0
+PBFS.US,D,20190925,000000,12.88,13,12.85,12.99,148921,0
+PBFS.US,D,20190926,000000,12.99,12.99,12.66,12.69,131783,0
+PBFS.US,D,20190927,000000,12.71,12.93,12.62,12.67,94620,0
+PBFS.US,D,20190930,000000,12.63,12.78,12.41,12.49,120081,0
+PBFS.US,D,20191001,000000,12.52,12.77,12.26,12.35,90547,0
+PBFS.US,D,20191002,000000,12.31,12.7,12.12,12.64,165957,0
+PBFS.US,D,20191003,000000,12.62,12.8536,12.56,12.79,59404,0
+PBFS.US,D,20191004,000000,12.76,12.78,12.6,12.64,44383,0
+PBFS.US,D,20191007,000000,12.68,12.7504,12.6,12.62,60032,0
+PBFS.US,D,20191008,000000,12.6,12.7,12.56,12.64,51860,0
+PBFS.US,D,20191009,000000,12.73,12.75,12.6,12.65,32620,0
+PBFS.US,D,20191010,000000,12.66,12.79,12.61,12.68,64090,0
+PBFS.US,D,20191011,000000,12.83,12.95,12.65,12.72,53573,0
+PBFS.US,D,20191014,000000,12.67,12.79,12.6,12.72,19029,0
+PBFS.US,D,20191015,000000,12.74,12.93,12.65,12.89,20671,0
+PBFS.US,D,20191016,000000,12.92,12.96,12.84,12.92,39440,0
+PBFS.US,D,20191017,000000,12.93,12.97,12.81,12.92,51644,0
+PBFS.US,D,20191018,000000,12.91,12.98,12.85,12.98,30003,0
+PBFS.US,D,20191021,000000,13,13.1,12.97,13,98041,0
+PBFS.US,D,20191022,000000,13.01,13.74,13,13.54,46370,0
+PBFS.US,D,20191023,000000,13.5,13.61,13.4,13.43,14166,0
+PBFS.US,D,20191024,000000,13.43,13.43,13.145,13.18,26823,0
+PBFS.US,D,20191025,000000,13.17,13.44,13.17,13.36,16302,0
+PBFS.US,D,20191028,000000,13.37,13.53,13.36,13.45,18843,0
+PBFS.US,D,20191029,000000,13.45,13.56,13.38,13.5,16475,0
+PBFS.US,D,20191030,000000,13.5,13.53,13.34,13.44,33676,0
+PBFS.US,D,20191031,000000,13.43,13.59,13.29,13.5,28867,0
+PBFS.US,D,20191101,000000,13.58,13.89,13.1,13.26,157510,0
+PBFS.US,D,20191104,000000,13.27,13.38,13.15,13.27,30516,0
+PBFS.US,D,20191105,000000,13.3,13.66,13.25,13.44,12236,0
+PBFS.US,D,20191106,000000,13.46,13.69,13.3,13.45,42200,0
+PBFS.US,D,20191107,000000,13.5,13.5,13.3,13.4,38201,0
+PBFS.US,D,20191108,000000,13.4,13.4,13.18,13.4,27529,0
+PBFS.US,D,20191111,000000,13.23,13.4,13.23,13.39,15647,0
+PBFS.US,D,20191112,000000,13.4,13.63,13.16,13.4,52452,0
+PBFS.US,D,20191113,000000,13.35,13.55,13.26,13.35,37686,0
+PBFS.US,D,20191114,000000,13.29,13.54,12.91,13.01,32294,0
+PBFS.US,D,20191115,000000,13.1,13.48,13.07,13.14,39281,0
+PBFS.US,D,20191118,000000,13.15,13.48,13.11,13.25,38823,0
+PBFS.US,D,20191119,000000,13.46,13.49,13.1401,13.23,57648,0
+PBFS.US,D,20191120,000000,13.17,13.37,13.065,13.15,48651,0
+PBFS.US,D,20191121,000000,13.04,13.2,12.95,13.13,18586,0
+PBFS.US,D,20191122,000000,13.16,13.2,13.07,13.11,7186,0
+PBFS.US,D,20191125,000000,13.19,13.39,13.07,13.12,40198,0
+PBFS.US,D,20191126,000000,13.14,13.15,13.04,13.1,44889,0
+PBFS.US,D,20191127,000000,13.2,13.25,13.02,13.05,20053,0
+PBFS.US,D,20191129,000000,13.1,13.28,13.03,13.28,37593,0
+PBFS.US,D,20191202,000000,13.28,13.52,13.15,13.49,89082,0
+PBFS.US,D,20191203,000000,13.39,13.55,13.3,13.5,40101,0
+PBFS.US,D,20191204,000000,13.45,13.7,13.45,13.57,29680,0
+PBFS.US,D,20191205,000000,13.66,13.68,13.51,13.62,9612,0
+PBFS.US,D,20191206,000000,13.68,14,13.54,13.81,40617,0
+PBFS.US,D,20191209,000000,13.94,13.94,13.52,13.61,17449,0
+PBFS.US,D,20191210,000000,13.5011,13.68,13.42,13.67,16591,0
+PBFS.US,D,20191211,000000,13.68,13.69,13.5,13.64,10968,0
+PBFS.US,D,20191212,000000,13.6334,13.96,13.6,13.96,22661,0
+PBFS.US,D,20191213,000000,13.95,14.2,13.7,14.2,86912,0
+PBFS.US,D,20191216,000000,14.19,14.89,14.19,14.74,40393,0
+PBFS.US,D,20191217,000000,14.61,14.76,14.47,14.7,26543,0
+PBFS.US,D,20191218,000000,14.61,15.09,14.55,15.01,51579,0
+PBFS.US,D,20191219,000000,15.03,15.14,14.97,15,25527,0
+PBFS.US,D,20191220,000000,15.05,15.15,14.91,15.01,66026,0
+PBFS.US,D,20191223,000000,14.99,15.14,14.8244,14.99,12804,0
+PBFS.US,D,20191224,000000,15.04,15.04,14.3501,15.02,4339,0
+PBFS.US,D,20191226,000000,15.04,15.06,14.7171,15,14749,0
+PBFS.US,D,20191227,000000,15.04,15.21,14.9,15.17,23218,0
+PBFS.US,D,20191230,000000,15.09,15.2,14.88,15.11,6153,0
+PBFS.US,D,20191231,000000,14.97,15.35,14.94,15.31,27878,0
+PBFS.US,D,20200102,000000,15.3,15.32,15.09,15.24,105906,0
+PBFS.US,D,20200103,000000,15.15,15.33,15.01,15.23,42111,0
+PBFS.US,D,20200106,000000,15.17,15.3,14.83,14.94,158262,0
+PBFS.US,D,20200107,000000,14.89,15.04,14.53,14.58,18583,0
+PBFS.US,D,20200108,000000,14.58,15.01,14.58,14.91,10519,0
+PBFS.US,D,20200109,000000,15.01,15.15,14.77,15.08,29249,0
+PBFS.US,D,20200110,000000,14.97,15.105,14.97,15.05,14697,0
+PBFS.US,D,20200113,000000,15.04,15.15,14.91,15,11210,0
+PBFS.US,D,20200114,000000,15,15.13,14.73,14.83,30387,0
+PBFS.US,D,20200115,000000,14.78,15.03,14.78,14.88,18399,0
+PBFS.US,D,20200116,000000,14.95,15,14.87,14.95,4814,0
+PBFS.US,D,20200117,000000,15.05,15.13,14.86,15,19338,0
+PBFS.US,D,20200121,000000,15.06,15.14,14.94,15,49117,0
+PBFS.US,D,20200122,000000,15,15.0126,14.85,14.88,9309,0
+PBFS.US,D,20200123,000000,14.88,15.02,14.87,14.94,28980,0
+PBFS.US,D,20200124,000000,15.01,15.12,14.925,14.93,15380,0
+PBFS.US,D,20200127,000000,14.85,15.08,14.8409,15.03,12100,0
+PBFS.US,D,20200128,000000,14.9197,15.01,14.8962,14.94,11510,0
+PBFS.US,D,20200129,000000,14.81,15,14.73,14.94,18158,0
+PBFS.US,D,20200130,000000,14.83,15,14.6436,15,9169,0
+PBFS.US,D,20200131,000000,14.98,14.98,14.68,14.68,7423,0
+PBFS.US,D,20200203,000000,14.82,15,14.5998,14.95,11886,0
+PBFS.US,D,20200204,000000,15,15,14.82,14.95,15471,0
+PBFS.US,D,20200205,000000,15,15.2,14.92,15.2,32675,0
+PBFS.US,D,20200206,000000,15.2,15.28,15.075,15.16,14146,0
+PBFS.US,D,20200207,000000,15.23,15.23,14.88,14.91,6988,0
+PBFS.US,D,20200210,000000,14.88,14.92,14.69,14.75,52886,0
+PBFS.US,D,20200211,000000,14.75,14.99,14.62,14.87,22130,0
+PBFS.US,D,20200212,000000,14.94,14.98,14.84,14.92,9666,0
+PBFS.US,D,20200213,000000,14.75,14.87,14.75,14.86,8917,0
+PBFS.US,D,20200214,000000,14.88,14.97,14.5798,14.8,25972,0
+PBFS.US,D,20200218,000000,14.804,14.98,14.75,14.86,13688,0
+PBFS.US,D,20200219,000000,14.92,14.99,14.82,14.94,16383,0
+PBFS.US,D,20200220,000000,14.89,14.98,14.86,14.9,4197,0
+PBFS.US,D,20200221,000000,14.98,14.98,14.51,14.85,15016,0
+PBFS.US,D,20200224,000000,14.83,14.89,14.21,14.89,8753,0
+PBFS.US,D,20200225,000000,14.8,14.85,14.22,14.58,27958,0
+PBFS.US,D,20200226,000000,14.68,14.85,13.6592,14.81,17335,0
+PBFS.US,D,20200227,000000,14.52,14.52,13.5932,13.71,21134,0
+PBFS.US,D,20200228,000000,13.55,14.035,13.07,13.62,25456,0
+PBFS.US,D,20200302,000000,13.55,13.92,13.55,13.8,18370,0
+PBFS.US,D,20200303,000000,13.5501,13.99,13.5501,13.87,37072,0
+PBFS.US,D,20200304,000000,13.91,13.99,13.55,13.9,17438,0
+PBFS.US,D,20200305,000000,13.67,13.95,13.3041,13.69,20110,0
+PBFS.US,D,20200306,000000,13.41,13.41,13.13,13.27,27038,0
+PBFS.US,D,20200309,000000,13.05,13.05,12.12,12.39,21444,0
+PBFS.US,D,20200310,000000,12.73,12.73,12.06,12.37,17415,0
+PBFS.US,D,20200311,000000,12.1,12.2278,11.4,11.45,30990,0
+PBFS.US,D,20200312,000000,10.65,10.94,10.01,10.05,30900,0
+PBFS.US,D,20200313,000000,11.3,11.3,10.1294,10.67,39273,0
+PBFS.US,D,20200316,000000,10.23,10.25,9.81,9.86,43792,0
+PBFS.US,D,20200317,000000,9.97,10.21,9.68,10.2,62034,0
+PBFS.US,D,20200318,000000,9.9,10,9.8,9.8,59230,0
+PBFS.US,D,20200319,000000,9.8,10.72,9.8,10.7,58488,0
+PBFS.US,D,20200320,000000,10.84,11.41,10.01,10.75,63184,0
+PBFS.US,D,20200323,000000,10.5,10.53,9.8,9.81,96220,0
+PBFS.US,D,20200324,000000,9.97,10.7,9.9036,10.5,84353,0
+PBFS.US,D,20200325,000000,10.6,11.5,10.03,10.52,17522,0
+PBFS.US,D,20200326,000000,10.47,11.08,10.47,10.72,33114,0
+PBFS.US,D,20200327,000000,10.37,11.07,10.01,10.01,14379,0
+PBFS.US,D,20200330,000000,11.03,11.03,9.93,10.25,13166,0
+PBFS.US,D,20200331,000000,10.79,10.81,9.91,10.38,22103,0
+PBFS.US,D,20200401,000000,10.04,10.1299,9.5,9.5,34757,0
+PBFS.US,D,20200402,000000,9.62,9.68,9.01,9.17,43140,0
+PBFS.US,D,20200403,000000,9.02,9.61,8.77,8.77,28456,0
+PBFS.US,D,20200406,000000,9.22,9.92,9.1801,9.78,66256,0
+PBFS.US,D,20200407,000000,9.99,10,9.3994,9.8,42224,0
+PBFS.US,D,20200408,000000,9.8,10,9.75,10,27123,0
+PBFS.US,D,20200409,000000,10.39,10.91,10.22,10.79,24221,0
+PBFS.US,D,20200413,000000,10.67,10.75,9.45,9.57,16979,0
+PBFS.US,D,20200414,000000,9.7045,10.225,9.45,9.45,25645,0
+PBFS.US,D,20200415,000000,9.45,9.45,8.51,8.51,37298,0
+PBFS.US,D,20200416,000000,8.75,9.2,8.06,8.25,81245,0
+PBFS.US,D,20200417,000000,8.7,9.26,8.51,8.72,36057,0
+PBFS.US,D,20200420,000000,8.63,8.8,8.21,8.3,20156,0
+PBFS.US,D,20200421,000000,8.07,8.68,8.06,8.66,14820,0
+PBFS.US,D,20200422,000000,8.79,8.79,8.2497,8.45,9344,0
+PBFS.US,D,20200423,000000,8.41,8.92,8.41,8.5,11706,0
+PBFS.US,D,20200424,000000,8.56,9.72,8.11,9.08,14923,0
+PBFS.US,D,20200427,000000,9.24,9.48,8.96,9.27,22438,0
+PBFS.US,D,20200428,000000,9.63,9.72,9.16,9.16,11500,0
+PBFS.US,D,20200429,000000,9.48,10.56,9.48,10.3,81904,0
+PBFS.US,D,20200430,000000,9.96,10.65,9.31,10.58,45854,0
+PBFS.US,D,20200501,000000,10.27,10.3,9.0301,9.18,17645,0
+PBFS.US,D,20200504,000000,9.01,9.3,8.75,9.11,16787,0
+PBFS.US,D,20200505,000000,9.29,9.29,8.75,8.85,12959,0
+PBFS.US,D,20200506,000000,8.79,9.0856,8.75,8.75,10759,0
+PBFS.US,D,20200507,000000,8.95,9.5,8.75,8.83,13719,0
+PBFS.US,D,20200508,000000,9.09,9.62,8.785,9.48,18363,0
+PBFS.US,D,20200511,000000,9.32,9.57,8.84,9.36,22611,0
+PBFS.US,D,20200512,000000,9.45,9.45,8.75,8.76,23269,0
+PBFS.US,D,20200513,000000,8.75,8.99,8.71,8.75,22499,0
+PBFS.US,D,20200514,000000,8.59,8.67,8.35,8.67,23872,0
+PBFS.US,D,20200515,000000,8.69,9,8.62,8.98,14643,0
+PBFS.US,D,20200518,000000,9,10,9,9.98,32160,0
+PBFS.US,D,20200519,000000,9.74,9.74,8.86,9.01,4772,0
+PBFS.US,D,20200520,000000,9.29,9.7545,8.93,9.51,13105,0
+PBFS.US,D,20200521,000000,9.5,9.71,9.49,9.49,7476,0
+PBFS.US,D,20200522,000000,9.59,9.74,9.19,9.74,9744,0
+PBFS.US,D,20200526,000000,9.8,9.8,9.44,9.7,18240,0
+PBFS.US,D,20200527,000000,9.76,10.37,9.69,10.06,22979,0
+PBFS.US,D,20200528,000000,10.25,10.25,9.57,9.57,8933,0
+PBFS.US,D,20200529,000000,9.6,9.97,9.19,9.55,10010,0
+PBFS.US,D,20200601,000000,9.59,9.72,9.1301,9.33,17679,0
+PBFS.US,D,20200602,000000,9.46,9.58,9.1201,9.37,8572,0
+PBFS.US,D,20200603,000000,9.55,10.14,9.53,10,20534,0
+PBFS.US,D,20200604,000000,9.79,10.11,9.429,9.56,9021,0
+PBFS.US,D,20200605,000000,10,10.56,10,10.48,23324,0
+PBFS.US,D,20200608,000000,10.74,11.07,10.58,10.76,14732,0
+PBFS.US,D,20200609,000000,10.67,10.67,9.9001,10.22,15842,0
+PBFS.US,D,20200610,000000,10.12,10.34,9.69,9.69,7059,0
+PBFS.US,D,20200611,000000,9.4,9.9,8.78,8.78,25483,0
+PBFS.US,D,20200612,000000,9.29,9.62,8.77,9.22,13036,0
+PBFS.US,D,20200615,000000,8.98,9.5117,8.98,9.16,20798,0
+PBFS.US,D,20200616,000000,9.52,9.65,9.039,9.33,17298,0
+PBFS.US,D,20200617,000000,9.8,9.8,9.27,9.27,7810,0
+PBFS.US,D,20200618,000000,9.27,9.55,8.85,8.85,8998,0
+PBFS.US,D,20200619,000000,8.92,9.77,8.76,9.77,73166,0
+PBFS.US,D,20200622,000000,9.53,9.68,9.25,9.59,6742,0
+PBFS.US,D,20200623,000000,9.73,9.73,9.25,9.25,6722,0
+PBFS.US,D,20200624,000000,9.12,9.52,8.8,8.83,11980,0
+PBFS.US,D,20200625,000000,8.81,9.2,8.79,9.01,26269,0
+PBFS.US,D,20200626,000000,8.87,8.9,8.56,8.77,110094,0
+PBFS.US,D,20200629,000000,8.9,9.3,8.53,9.21,22575,0
+PBFS.US,D,20200630,000000,9.11,9.3,8.8,9.15,23833,0
+PBFS.US,D,20200701,000000,9.25,9.25,8.71,8.78,12099,0
+PBFS.US,D,20200702,000000,9,9.17,8.8,8.8,6642,0
+PBFS.US,D,20200706,000000,9.06,9.1999,8.75,8.9,23376,0
+PBFS.US,D,20200707,000000,8.77,8.89,8.52,8.52,23278,0
+PBFS.US,D,20200708,000000,8.58,9.2,8.55,8.55,10553,0
+PBFS.US,D,20200709,000000,8.56,8.59,8.21,8.36,28097,0
+PBFS.US,D,20200710,000000,8.46,8.8,8.1601,8.8,12366,0
+PBFS.US,D,20200713,000000,8.81,9.22,8.6,8.71,11902,0
+PBFS.US,D,20200714,000000,8.82,9.09,8.82,8.96,8796,0
+PBFS.US,D,20200715,000000,9.1,9.25,8.692,9.02,24587,0
+PBFS.US,D,20200716,000000,9.06,9.06,8.84,8.98,7825,0
+PBFS.US,D,20200717,000000,8.93,9.24,8.86,8.86,5104,0
+PBFS.US,D,20200720,000000,8.83,8.97,8.7,8.71,9087,0
+PBFS.US,D,20200721,000000,8.74,8.8,8.66,8.8,23186,0
+PBFS.US,D,20200722,000000,8.79,8.79,8.76,8.77,5154,0
+PBFS.US,D,20200723,000000,8.7,8.89,8.7,8.81,7284,0
+PBFS.US,D,20200724,000000,8.8458,8.94,8.72,8.72,10126,0
+PBFS.US,D,20200727,000000,8.7,8.92,8.7,8.84,6669,0
+PBFS.US,D,20200728,000000,8.76,8.94,8.76,8.77,6217,0
+PBFS.US,D,20200729,000000,8.77,8.9499,8.77,8.8,8811,0
+PBFS.US,D,20200730,000000,8.71,8.85,8.71,8.8,6186,0
+PBFS.US,D,20200731,000000,8.74,8.8,8.7,8.7,25347,0
+PBFS.US,D,20200803,000000,8.74,8.8,8.61,8.8,10250,0
+PBFS.US,D,20200804,000000,8.72,8.86,8.72,8.86,10572,0
+PBFS.US,D,20200805,000000,8.9,8.9,8.71,8.84,16392,0
+PBFS.US,D,20200806,000000,8.86,8.86,8.79,8.79,11954,0
+PBFS.US,D,20200807,000000,8.8,8.9,8.8,8.83,19036,0
+PBFS.US,D,20200810,000000,8.8324,8.98,8.75,8.75,18308,0
+PBFS.US,D,20200811,000000,8.92,8.932,8.77,8.78,14440,0
+PBFS.US,D,20200812,000000,8.9,8.9,8.7862,8.85,15837,0
+PBFS.US,D,20200813,000000,8.78,8.9853,8.78,8.85,12617,0
+PBFS.US,D,20200814,000000,8.81,8.9,8.75,8.9,35412,0
+PBFS.US,D,20200817,000000,8.87,8.9,8.86,8.87,11059,0
+PBFS.US,D,20200818,000000,8.83,8.83,8.76,8.76,12124,0
+PBFS.US,D,20200819,000000,8.73,8.88,8.7,8.76,25117,0
+PBFS.US,D,20200820,000000,8.66,8.83,8.66,8.74,41255,0
+PBFS.US,D,20200821,000000,8.69,8.69,8.54,8.57,17711,0
+PBFS.US,D,20200824,000000,8.5345,8.6599,8.47,8.54,11428,0
+PBFS.US,D,20200825,000000,8.62,8.62,8.48,8.52,9285,0
+PBFS.US,D,20200826,000000,8.48,8.49,8.41,8.44,17444,0
+PBFS.US,D,20200827,000000,8.5,8.5,8.41,8.43,24204,0
+PBFS.US,D,20200828,000000,8.4201,8.462,8.31,8.36,30308,0
+PBFS.US,D,20200831,000000,8.21,8.276,8.03,8.04,52818,0
+PBFS.US,D,20200901,000000,8.02,8.29,8.02,8.29,29730,0
+PBFS.US,D,20200902,000000,8.34,8.47,8.19,8.46,47891,0
+PBFS.US,D,20200903,000000,8.47,8.57,8.401,8.56,72230,0
+PBFS.US,D,20200904,000000,8.61,8.61,8.51,8.57,103514,0
+PBFS.US,D,20200908,000000,8.47,8.73,8.46,8.69,15660,0
+PBFS.US,D,20200909,000000,8.76,8.76,8.51,8.56,43781,0
+PBFS.US,D,20200910,000000,8.58,8.58,8.46,8.5,14420,0
+PBFS.US,D,20200911,000000,8.5,8.57,8.46,8.54,26465,0
+PBFS.US,D,20200914,000000,8.61,8.77,8.54,8.77,13149,0
+PBFS.US,D,20200915,000000,8.75,8.88,8.56,8.62,7055,0
+PBFS.US,D,20200916,000000,8.68,8.69,8.51,8.52,38669,0
+PBFS.US,D,20200917,000000,8.4932,8.72,8.4932,8.65,4994,0
+PBFS.US,D,20200918,000000,8.73,8.97,8.4,8.96,58383,0
+PBFS.US,D,20200921,000000,8.74,8.8,8.51,8.7,19126,0
+PBFS.US,D,20200922,000000,8.64,8.67,8.51,8.51,13161,0
+PBFS.US,D,20200923,000000,8.675,8.675,8.27,8.27,21134,0
+PBFS.US,D,20200924,000000,8.27,8.32,8.2,8.3,102334,0
+PBFS.US,D,20200925,000000,8.38,8.5273,8.3,8.38,9064,0
+PBFS.US,D,20200928,000000,8.32,8.75,8.32,8.52,15230,0
+PBFS.US,D,20200929,000000,8.28,9.1,8.28,8.99,25992,0
+PBFS.US,D,20200930,000000,9.03,9.03,8.73,8.88,7456,0
+PBFS.US,D,20201001,000000,8.87,8.9,8.58,8.72,19300,0
+PBFS.US,D,20201002,000000,8.6,9.04,8.59,8.96,36538,0
+PBFS.US,D,20201005,000000,8.98,9.1,8.935,9.06,6016,0
+PBFS.US,D,20201006,000000,8.99,9.46,8.965,8.98,19514,0
+PBFS.US,D,20201007,000000,9.09,9.31,8.93,9.19,8583,0
+PBFS.US,D,20201008,000000,9.12,9.35,8.97,9.3,29352,0
+PBFS.US,D,20201009,000000,9.41,9.41,9.2,9.28,3180,0
+PBFS.US,D,20201012,000000,9.27,9.36,9.26,9.305,6694,0
+PBFS.US,D,20201013,000000,9.23,9.26,9,9.22,6419,0
+PBFS.US,D,20201014,000000,9.14,9.14,9.06,9.06,1940,0
+PBFS.US,D,20201015,000000,8.97,9.32,8.97,9.32,6753,0
+PBFS.US,D,20201016,000000,9.39,9.46,9.1848,9.28,15585,0
+PBFS.US,D,20201019,000000,9.27,9.3,9.12,9.28,6142,0
+PBFS.US,D,20201020,000000,9.3,9.3623,9.3,9.33,6702,0
+PBFS.US,D,20201021,000000,9.24,9.33,9.24,9.33,3524,0
+PBFS.US,D,20201022,000000,9.32,9.39,9.131,9.36,25642,0
+PBFS.US,D,20201023,000000,9.35,9.83,9.35,9.72,31526,0
+PBFS.US,D,20201026,000000,9.71,9.72,9.49,9.63,7649,0
+PBFS.US,D,20201027,000000,9.7,9.82,9.6,9.82,10732,0
+PBFS.US,D,20201028,000000,9.62,9.81,9.41,9.6,7689,0
+PBFS.US,D,20201029,000000,9.51,9.6,9.45,9.6,11556,0
+PBFS.US,D,20201030,000000,9.45,9.55,9.45,9.46,8763,0
+PBFS.US,D,20201102,000000,9.47,9.85,9.47,9.85,6121,0
+PBFS.US,D,20201103,000000,9.89,10.09,9.73,9.95,21432,0
+PBFS.US,D,20201104,000000,9.89,9.89,9.51,9.51,6286,0
+PBFS.US,D,20201105,000000,9.53,9.975,9.53,9.77,5872,0
+PBFS.US,D,20201106,000000,9.81,9.86,9.72,9.75,6013,0
+PBFS.US,D,20201109,000000,10.35,11.1,10.19,10.51,32462,0
+PBFS.US,D,20201110,000000,10.51,11.72,10.51,11.41,35182,0
+PBFS.US,D,20201111,000000,11.46,11.46,10.83,11.08,12824,0
+PBFS.US,D,20201112,000000,10.65,10.995,10.45,10.48,6524,0
+PBFS.US,D,20201113,000000,10.54,10.95,10.289,10.56,8029,0
+PBFS.US,D,20201116,000000,10.93,11.13,10.825,10.87,19063,0
+PBFS.US,D,20201117,000000,10.86,11,10.51,10.82,14332,0
+PBFS.US,D,20201118,000000,10.915,10.915,10.3,10.42,11416,0
+PBFS.US,D,20201119,000000,10.38,10.38,10.1,10.3,7388,0
+PBFS.US,D,20201120,000000,10.13,10.48,10,10.45,14422,0
+PBFS.US,D,20201123,000000,10.44,10.44,10.22,10.44,4783,0
+PBFS.US,D,20201124,000000,10.48,10.94,10.48,10.9,36314,0
+PBFS.US,D,20201125,000000,10.74,10.92,10.51,10.71,7608,0
+PBFS.US,D,20201127,000000,10.66,10.66,10.36,10.54,6157,0
+PBFS.US,D,20201130,000000,10.1822,10.53,9.98,10.42,8423,0
+PBFS.US,D,20201201,000000,10.49,10.545,10.26,10.28,10959,0
+PBFS.US,D,20201202,000000,10.34,10.3458,10.23,10.25,39471,0
+PBFS.US,D,20201203,000000,10.29,10.54,10.29,10.33,4136,0
+PBFS.US,D,20201204,000000,10.375,10.65,10.323,10.64,10491,0
+PBFS.US,D,20201207,000000,10.61,10.64,10.51,10.56,10435,0
+PBFS.US,D,20201208,000000,10.5805,10.65,10.5805,10.64,17779,0
+PBFS.US,D,20201209,000000,10.65,10.93,10.4902,10.58,24330,0
+PBFS.US,D,20201210,000000,10.69,10.79,10.56,10.62,13836,0
+PBFS.US,D,20201211,000000,10.4657,10.61,10.4657,10.6,4321,0
+PBFS.US,D,20201214,000000,10.6,10.6,10.275,10.3,15148,0
+PBFS.US,D,20201215,000000,10.4286,10.5,10.15,10.28,16076,0
+PBFS.US,D,20201216,000000,10.1777,10.31,10.1777,10.2,13239,0
+PBFS.US,D,20201217,000000,10.2,10.4,10.2,10.4,32309,0
+PBFS.US,D,20201218,000000,10.46,10.761,10.21,10.21,68116,0
+PBFS.US,D,20201221,000000,10.25,10.38,10.06,10.37,8827,0
+PBFS.US,D,20201222,000000,10.29,10.35,10.22,10.35,6773,0
+PBFS.US,D,20201223,000000,10.35,10.7021,10.35,10.55,6965,0
+PBFS.US,D,20201224,000000,10.63,10.6946,10.3,10.46,14386,0
+PBFS.US,D,20201228,000000,10.64,10.735,10.26,10.28,16504,0
+PBFS.US,D,20201229,000000,10.28,10.7,10.28,10.61,10728,0
+PBFS.US,D,20201230,000000,10.65,10.74,10.58,10.69,9634,0
+PBFS.US,D,20201231,000000,10.51,10.67,10.51,10.57,45431,0
+PBFS.US,D,20210104,000000,10.63,10.63,10.31,10.31,16135,0
+PBFS.US,D,20210105,000000,10.5,10.63,10.33,10.36,16829,0
+PBFS.US,D,20210106,000000,10.5,11.06,10.49,10.85,25426,0
+PBFS.US,D,20210107,000000,10.91,11.14,10.9,11.02,12671,0
+PBFS.US,D,20210108,000000,10.71,10.98,10.71,10.85,9934,0
+PBFS.US,D,20210111,000000,10.68,10.95,10.68,10.88,9891,0
+PBFS.US,D,20210112,000000,10.8,11.13,10.8,11.13,10063,0
+PBFS.US,D,20210113,000000,11.01,11.17,10.97,11.02,10443,0
+PBFS.US,D,20210114,000000,11.01,11.04,10.85,10.98,8303,0
+PBFS.US,D,20210115,000000,10.92,10.92,10.61,10.61,12049,0
+PBFS.US,D,20210119,000000,10.76,10.9,10.62,10.66,6180,0
+PBFS.US,D,20210120,000000,10.81,10.865,10.56,10.56,6408,0
+PBFS.US,D,20210121,000000,10.43,10.8,10.4,10.6,25075,0
+PBFS.US,D,20210122,000000,10.48,11,10.48,11,24513,0
+PBFS.US,D,20210125,000000,10.82,10.82,10.505,10.63,10496,0
+PBFS.US,D,20210126,000000,10.51,10.75,10.51,10.6,32729,0
+PBFS.US,D,20210127,000000,10.42,10.715,10.31,10.52,25284,0
+PBFS.US,D,20210128,000000,10.55,10.75,10.46,10.6,21523,0
+PBFS.US,D,20210129,000000,10.56,10.65,10.2225,10.45,39809,0
+PBFS.US,D,20210201,000000,10.52,10.67,10.26,10.51,20783,0
+PBFS.US,D,20210202,000000,10.53,10.8,10.41,10.8,33081,0
+PBFS.US,D,20210203,000000,10.67,10.85,10.64,10.76,14407,0
+PBFS.US,D,20210204,000000,10.76,11.03,10.76,11.03,5924,0
+PBFS.US,D,20210205,000000,11.01,11.21,10.77,10.91,13173,0
+PBFS.US,D,20210208,000000,11.0301,11.1,10.61,11.1,10299,0
+PBFS.US,D,20210209,000000,10.83,11.16,10.68,10.76,14901,0
+PBFS.US,D,20210210,000000,10.74,11.02,10.74,10.76,20133,0
+PBFS.US,D,20210211,000000,10.83,10.83,10.73,10.79,9102,0
+PBFS.US,D,20210212,000000,10.82,10.97,10.8,10.9,9253,0
+PBFS.US,D,20210216,000000,10.775,10.95,10.77,10.79,8764,0
+PBFS.US,D,20210217,000000,10.71,10.75,10.71,10.72,7934,0
+PBFS.US,D,20210218,000000,10.71,10.71,10.71,10.71,8493,0
+PBFS.US,D,20210219,000000,10.74,11.01,10.71,10.75,12737,0
+PBFS.US,D,20210222,000000,10.7,10.9,10.54,10.76,27785,0
+PBFS.US,D,20210223,000000,10.84,11.18,10.77,10.97,21320,0
+PBFS.US,D,20210224,000000,11.154,11.3,11.02,11.18,11489,0
+PBFS.US,D,20210225,000000,11.37,11.37,11.17,11.17,10380,0
+PBFS.US,D,20210226,000000,10.8806,11.37,10.8,10.8,14437,0
+PBFS.US,D,20210301,000000,11.04,11.58,11.04,11.58,19024,0
+PBFS.US,D,20210302,000000,11.46,11.5,11.28,11.44,9460,0
+PBFS.US,D,20210303,000000,11.32,12.05,11.15,11.97,13113,0
+PBFS.US,D,20210304,000000,11.98,12.19,11.65,11.76,40960,0
+PBFS.US,D,20210305,000000,11.98,12.48,11.52,12.2,22206,0
+PBFS.US,D,20210308,000000,12.25,13.34,12.25,12.63,69190,0
+PBFS.US,D,20210309,000000,12.62,12.91,12.47,12.79,19575,0
+PBFS.US,D,20210310,000000,12.76,12.91,12.68,12.74,19042,0
+PBFS.US,D,20210311,000000,12.74,12.8,12.39,12.8,15427,0
+PBFS.US,D,20210312,000000,12.78,12.91,12.73,12.8,15311,0
+PBFS.US,D,20210315,000000,12.78,12.8,12.65,12.8,9383,0
+PBFS.US,D,20210316,000000,12.7995,12.8,12.55,12.67,15781,0
+PBFS.US,D,20210317,000000,12.6001,12.6001,12.31,12.31,8566,0
+PBFS.US,D,20210318,000000,12.41,12.53,12.365,12.53,7209,0
+PBFS.US,D,20210319,000000,12.39,12.54,12.32,12.36,91368,0
+PBFS.US,D,20210322,000000,12.3,12.34,11.875,12.07,13512,0
+PBFS.US,D,20210323,000000,11.9,11.9,11.765,11.78,15451,0
+PBFS.US,D,20210324,000000,11.83,12.49,11.76,11.82,8960,0
+PBFS.US,D,20210325,000000,11.75,12.06,11.75,12.06,8365,0
+PBFS.US,D,20210326,000000,12.05,12.62,12,12.62,6101,0
+PBFS.US,D,20210329,000000,12.36,12.4254,11.75,11.75,18921,0
+PBFS.US,D,20210330,000000,11.75,12.2,11.4916,11.63,19488,0
+PBFS.US,D,20210331,000000,11.695,12.03,11.535,11.65,40107,0
+PBFS.US,D,20210401,000000,11.75,12.5,11.73,12.49,14637,0
+PBFS.US,D,20210405,000000,12.5,12.5,11.9233,12.27,4190,0
+PBFS.US,D,20210406,000000,12.19,12.35,12.19,12.35,4931,0
+PBFS.US,D,20210407,000000,12.2,12.35,11.51,11.76,13301,0
+PBFS.US,D,20210408,000000,11.92,12.35,11.92,12.35,6325,0
+PBFS.US,D,20210409,000000,11.95,12.31,11.95,12.02,3416,0
+PBFS.US,D,20210412,000000,11.82,12.07,11.82,12.01,2095,0
+PBFS.US,D,20210413,000000,12.12,12.12,11.7,11.7,5043,0
+PBFS.US,D,20210414,000000,11.78,11.78,11.73,11.73,1777,0
+PBFS.US,D,20210415,000000,11.62,12.29,11.6071,12.29,8307,0
+PBFS.US,D,20210416,000000,12.35,12.35,11.99,12.05,10448,0
+PBFS.US,D,20210419,000000,11.66,11.79,11.66,11.67,5628,0
+PBFS.US,D,20210420,000000,11.56,11.75,11.42,11.43,5799,0
+PBFS.US,D,20210421,000000,11.52,11.8,11.52,11.74,4558,0
+PBFS.US,D,20210422,000000,11.56,11.56,11.41,11.41,3341,0
+PBFS.US,D,20210423,000000,11.8,12.28,11.78,11.82,7839,0
+PBFS.US,D,20210426,000000,11.83,12.72,11.815,11.85,10309,0
+PBFS.US,D,20210427,000000,11.45,11.64,11.37,11.64,7573,0
+PBFS.US,D,20210428,000000,11.42,11.65,11.37,11.63,18692,0
+PBFS.US,D,20210429,000000,11.63,12.3,11.61,11.99,3259,0
+PBFS.US,D,20210430,000000,11.89,12.2,11.76,11.76,10041,0
+PBFS.US,D,20210503,000000,12.74,12.74,11.85,12.03,24605,0
+PBFS.US,D,20210504,000000,11.98,12.73,11.8132,11.95,7202,0
+PBFS.US,D,20210505,000000,11.91,12.2,11.79,12.15,172953,0
+PBFS.US,D,20210506,000000,11.85,12.1309,11.68,11.9,22554,0
+PBFS.US,D,20210507,000000,11.91,12.0399,11.49,11.89,14131,0
+PBFS.US,D,20210510,000000,11.82,11.86,11.65,11.74,8814,0
+PBFS.US,D,20210511,000000,11.37,12,11.37,11.77,17491,0
+PBFS.US,D,20210512,000000,11.76,11.76,11.52,11.53,13211,0
+PBFS.US,D,20210513,000000,11.51,12.2,11.51,12,27902,0
+PBFS.US,D,20210514,000000,12,12.2,11.985,12.2,6431,0
+PBFS.US,D,20210517,000000,12.15,12.19,12.12,12.19,2357,0
+PBFS.US,D,20210518,000000,12.11,12.1601,11.56,11.57,8252,0
+PBFS.US,D,20210519,000000,11.4327,11.83,11.4327,11.76,4955,0
+PBFS.US,D,20210520,000000,11.5,12.74,11.5,12.73,13564,0
+PBFS.US,D,20210521,000000,12.73,12.73,12,12.01,6503,0
+PBFS.US,D,20210524,000000,12.03,12.29,11.86,12,19565,0
+PBFS.US,D,20210525,000000,12.01,12.1,11.64,11.65,7639,0
+PBFS.US,D,20210526,000000,12,12.5,11.745,12.36,36473,0
+PBFS.US,D,20210527,000000,12.42,12.42,12.03,12.39,5925,0
+PBFS.US,D,20210528,000000,12.39,12.5,12.21,12.21,15072,0
+PBFS.US,D,20210601,000000,12.295,12.3,11.75,11.75,42131,0
+PBFS.US,D,20210602,000000,12.05,12.1,11.95,12.09,6310,0
+PBFS.US,D,20210603,000000,11.98,12.32,11.765,12.32,17689,0
+PBFS.US,D,20210604,000000,12.24,12.24,11.8583,11.95,5622,0
+PBFS.US,D,20210607,000000,11.75,12.18,11.7,11.99,360355,0
+PBFS.US,D,20210608,000000,11.75,12.0851,11.75,12,34190,0
+PBFS.US,D,20210609,000000,12.02,12.02,11.7318,11.77,4239,0
+PBFS.US,D,20210610,000000,11.85,11.95,11.75,11.75,10099,0
+PBFS.US,D,20210611,000000,11.75,11.93,11.75,11.93,2848,0
+PBFS.US,D,20210614,000000,11.46,12.12,11.43,12.05,13448,0
+PBFS.US,D,20210615,000000,12.02,12.2,11.81,12.18,41628,0
+PBFS.US,D,20210616,000000,11.76,12.24,11.76,12.15,12102,0
+PBFS.US,D,20210617,000000,12.155,12.33,11.9,12.23,8857,0
+PBFS.US,D,20210618,000000,12.04,12.14,11.6393,11.86,32361,0
+PBFS.US,D,20210621,000000,11.95,11.95,11.725,11.83,8225,0
+PBFS.US,D,20210622,000000,11.75,12.16,11.7,11.92,7904,0
+PBFS.US,D,20210623,000000,11.74,12.35,11.74,12.35,19866,0
+PBFS.US,D,20210624,000000,12.32,12.32,12,12.3,7006,0
+PBFS.US,D,20210625,000000,12.35,12.41,12.1,12.37,81589,0
+PBFS.US,D,20210628,000000,12.28,12.28,11.85,11.89,8919,0
+PBFS.US,D,20210629,000000,12,12.16,11.87,12.02,69050,0
+PBFS.US,D,20210630,000000,11.95,12.2,11.9,12.02,7524,0
+PBFS.US,D,20210701,000000,12.15,12.2,12.01,12.11,8970,0
+PBFS.US,D,20210702,000000,11.93,12.1399,11.92,11.95,4368,0
+PBFS.US,D,20210706,000000,11.9001,12.015,11.85,11.88,6306,0
+PBFS.US,D,20210707,000000,11.85,11.995,11.75,11.85,16213,0
+PBFS.US,D,20210708,000000,11.86,11.87,11.52,11.52,17039,0
+PBFS.US,D,20210709,000000,11.7,11.98,11.4101,11.45,7905,0
+PBFS.US,D,20210712,000000,11.4,11.8,11.33,11.43,5535,0
+PBFS.US,D,20210713,000000,11.36,11.8,11.2,11.48,10756,0
+PBFS.US,D,20210714,000000,11.56,11.56,11.51,11.56,3681,0
+PBFS.US,D,20210715,000000,11.46,12,11.46,12,14764,0
+PBFS.US,D,20210716,000000,12,12,11.5319,11.67,9414,0
+PBFS.US,D,20210719,000000,11.5,11.79,11.5,11.55,5801,0
+PBFS.US,D,20210720,000000,11.6,12,11.5,11.5,21057,0
+PBFS.US,D,20210721,000000,11.66,11.79,11.55,11.73,5988,0
+PBFS.US,D,20210722,000000,11.27,11.86,11.27,11.55,7522,0
+PBFS.US,D,20210723,000000,11.97,11.97,11.41,11.58,6785,0
+PBFS.US,D,20210726,000000,11.61,11.98,11.6,11.68,11044,0
+PBFS.US,D,20210727,000000,11.65,12,11.4,11.5,17222,0
+PBFS.US,D,20210728,000000,11.54,11.62,11.54,11.6,3140,0
+PBFS.US,D,20210729,000000,11.592,11.6,11.56,11.57,4964,0
+PBFS.US,D,20210730,000000,11.65,11.6537,11.51,11.57,7658,0
+PBFS.US,D,20210802,000000,11.4983,11.96,11.08,11.39,30866,0
+PBFS.US,D,20210803,000000,11.16,11.62,11.16,11.51,28098,0
+PBFS.US,D,20210804,000000,11.41,11.66,11.41,11.57,9246,0
+PBFS.US,D,20210805,000000,11.56,11.9,11.52,11.72,12108,0
+PBFS.US,D,20210806,000000,11.74,11.9,11.5712,11.85,12917,0
+PBFS.US,D,20210809,000000,11.52,12,11.52,12,28385,0
+PBFS.US,D,20210810,000000,11.99,12.07,11.96,12.07,44081,0
+PBFS.US,D,20210811,000000,12.01,12.03,12.01,12.03,4021,0
+PBFS.US,D,20210812,000000,12.0999,12.0999,11.7001,12,8370,0
+PBFS.US,D,20210813,000000,11.87,12,11.87,12,3335,0
+PBFS.US,D,20210816,000000,11.5101,12.05,11.5101,11.88,6434,0
+PBFS.US,D,20210817,000000,11.61,11.69,11.5201,11.69,4121,0
+PBFS.US,D,20210818,000000,11.77,11.98,11.75,11.76,10759,0
+PBFS.US,D,20210819,000000,11.76,11.97,11.72,11.76,11679,0
+PBFS.US,D,20210820,000000,11.76,12,11.75,12,12000,0
+PBFS.US,D,20210823,000000,12.03,12.14,11.92,11.96,5890,0
+PBFS.US,D,20210824,000000,11.96,12.01,11.855,12.01,14509,0
+PBFS.US,D,20210825,000000,12,12.37,12,12.1,12817,0
+PBFS.US,D,20210826,000000,12.18,12.25,12.1,12.15,7273,0
+PBFS.US,D,20210827,000000,12.28,12.38,12.11,12.18,10942,0
+PBFS.US,D,20210830,000000,12.18,12.28,12.11,12.25,17438,0
+PBFS.US,D,20210831,000000,12.41,12.48,12.29,12.29,9764,0
+PBFS.US,D,20210901,000000,12.31,13.98,12.1601,12.9,40417,0
+PBFS.US,D,20210902,000000,12.79,13.16,12.49,13.16,8778,0
+PBFS.US,D,20210903,000000,12.74,13.26,12.74,13.13,8406,0
+PBFS.US,D,20210907,000000,12.415,13.03,12.385,12.62,8231,0
+PBFS.US,D,20210908,000000,12.72,13.25,12.5,12.67,8609,0
+PBFS.US,D,20210909,000000,12.82,12.98,12.31,12.75,28286,0
+PBFS.US,D,20210910,000000,12.86,12.97,12.03,12.33,9518,0
+PBFS.US,D,20210913,000000,12.42,12.885,11.8,11.99,12763,0
+PBFS.US,D,20210914,000000,11.78,11.865,11.66,11.66,7938,0
+PBFS.US,D,20210915,000000,11.68,12.4324,11.26,12.25,33453,0
+PBFS.US,D,20210916,000000,11.69,12.3027,11.69,12.19,19375,0
+PBFS.US,D,20210917,000000,12.24,13,11.73,13,56262,0
+PBFS.US,D,20210920,000000,12.61,12.62,12.26,12.38,12299,0
+PBFS.US,D,20210921,000000,12.54,12.54,12.13,12.13,3419,0
+PBFS.US,D,20210922,000000,12.31,12.46,12.01,12.22,8363,0
+PBFS.US,D,20210923,000000,12.03,12.48,11.9101,12.48,10987,0
+PBFS.US,D,20210924,000000,12.36,12.98,12.145,12.74,11385,0
+PBFS.US,D,20210927,000000,12.81,13,12.71,12.71,12979,0
+PBFS.US,D,20210928,000000,12.77,13,12.26,12.96,6745,0
+PBFS.US,D,20210929,000000,12.49,12.77,12.47,12.47,8898,0
+PBFS.US,D,20210930,000000,12.29,12.64,12.29,12.64,7175,0
+PBFS.US,D,20211001,000000,12.56,12.97,12.56,12.66,6738,0
+PBFS.US,D,20211004,000000,12.9438,12.9438,12.69,12.69,6744,0
+PBFS.US,D,20211005,000000,12.83,12.99,12.5719,12.77,7740,0
+PBFS.US,D,20211006,000000,12.9,12.9,12.7,12.72,6363,0
+PBFS.US,D,20211007,000000,12.9,12.96,12.061,12.84,11520,0
+PBFS.US,D,20211008,000000,12.38,12.99,12.38,12.65,5521,0
+PBFS.US,D,20211011,000000,12.6231,12.6231,12.57,12.57,2159,0
+PBFS.US,D,20211012,000000,12.5,12.5,12.5,12.5,2204,0
+PBFS.US,D,20211013,000000,12.6899,12.6899,12.1497,12.45,3591,0
+PBFS.US,D,20211014,000000,12.55,12.75,12.55,12.74,8985,0
+PBFS.US,D,20211015,000000,12.75,12.93,12.31,12.31,13038,0
+PBFS.US,D,20211018,000000,12.51,12.75,12,12.75,3224,0
+PBFS.US,D,20211019,000000,12.7299,12.7299,12.68,12.68,3174,0
+PBFS.US,D,20211020,000000,12.65,12.9,12.4557,12.9,6516,0
+PBFS.US,D,20211021,000000,12.9,12.9,12.6,12.65,8311,0
+PBFS.US,D,20211022,000000,12.605,12.75,12.59,12.75,2878,0
+PBFS.US,D,20211025,000000,12.47,12.75,12.47,12.75,4081,0
+PBFS.US,D,20211026,000000,12.58,12.58,12.33,12.5,4805,0
+PBFS.US,D,20211027,000000,12.49,12.6,12.31,12.45,9885,0
+PBFS.US,D,20211028,000000,12.47,12.9,12.235,12.9,6821,0
+PBFS.US,D,20211029,000000,12.75,12.82,12.66,12.66,8014,0
+PBFS.US,D,20211101,000000,12.6579,12.7,12.6,12.7,7094,0
+PBFS.US,D,20211102,000000,11.7745,12.7,11.7745,12.7,6074,0
+PBFS.US,D,20211103,000000,12.54,12.9,12.54,12.9,14724,0
+PBFS.US,D,20211104,000000,12.9,12.9,12.7,12.9,5612,0
+PBFS.US,D,20211105,000000,12.9,13,12.85,13,21032,0
+PBFS.US,D,20211108,000000,13,13,12.37,12.8,5375,0
+PBFS.US,D,20211109,000000,12.75,12.9,12.7,12.9,6838,0
+PBFS.US,D,20211110,000000,12.94,12.99,12.84,12.84,5132,0
+PBFS.US,D,20211111,000000,12.98,12.98,12.8201,12.98,8885,0
+PBFS.US,D,20211112,000000,12.95,13,12.87,12.97,5564,0
+PBFS.US,D,20211115,000000,12.93,13,12.37,13,9277,0
+PBFS.US,D,20211116,000000,12.82,13,12.4505,13,12722,0
+PBFS.US,D,20211117,000000,12.74,12.96,12.51,12.65,9507,0
+PBFS.US,D,20211118,000000,12.74,12.8101,12.57,12.8,10586,0
+PBFS.US,D,20211119,000000,12.75,12.75,12.61,12.7,11830,0
+PBFS.US,D,20211122,000000,12.71,12.75,12.5396,12.68,8785,0
+PBFS.US,D,20211123,000000,12.73,12.75,12.51,12.75,4454,0
+PBFS.US,D,20211124,000000,12.61,12.74,12.4501,12.68,6593,0
+PBFS.US,D,20211126,000000,12.32,12.75,11.75,12.28,24075,0
+PBFS.US,D,20211129,000000,12.51,12.69,12.35,12.35,7182,0
+PBFS.US,D,20211130,000000,12.37,12.73,11.99,12.48,14108,0
+PBFS.US,D,20211201,000000,12.69,12.73,12.5,12.6,9871,0
+PBFS.US,D,20211202,000000,12.5,12.555,12.17,12.46,12131,0
+PBFS.US,D,20211203,000000,12.41,12.41,11.99,12.04,6722,0
+PBFS.US,D,20211206,000000,12.2,12.29,12.0001,12.29,11313,0
+PBFS.US,D,20211207,000000,12.38,12.38,12,12.06,7308,0
+PBFS.US,D,20211208,000000,12.05,12.32,12.0001,12.3,4650,0
+PBFS.US,D,20211209,000000,12.21,12.4,11.85,11.86,6807,0
+PBFS.US,D,20211210,000000,12.03,12.11,11.76,11.87,4494,0
+PBFS.US,D,20211213,000000,11.91,11.95,11.4,11.78,10671,0
+PBFS.US,D,20211214,000000,11.45,12.04,11.4,11.65,7405,0
+PBFS.US,D,20211215,000000,11.75,12.425,11.4,11.46,12739,0
+PBFS.US,D,20211216,000000,11.49,11.71,11.49,11.65,8249,0
+PBFS.US,D,20211217,000000,11.72,11.72,11.25,11.25,29169,0
+PBFS.US,D,20211220,000000,11.38,11.38,11.11,11.23,7581,0
+PBFS.US,D,20211221,000000,11.68,11.8275,11.28,11.49,14572,0
+PBFS.US,D,20211222,000000,11.47,11.9,11.47,11.68,12186,0
+PBFS.US,D,20211223,000000,11.68,12,11.68,11.9,8755,0
+PBFS.US,D,20211227,000000,11.4588,11.84,11.4588,11.63,4700,0
+PBFS.US,D,20211228,000000,11.71,11.71,11.12,11.15,17630,0
+PBFS.US,D,20211229,000000,11.16,11.39,11.11,11.39,13965,0
+PBFS.US,D,20211230,000000,11.35,11.35,11.2,11.27,3870,0
+PBFS.US,D,20211231,000000,11.15,11.35,11.11,11.32,40717,0
+PBFS.US,D,20220103,000000,11.35,11.595,11.2,11.21,46227,0
+PBFS.US,D,20220104,000000,11.34,11.467,11.21,11.28,11608,0
+PBFS.US,D,20220105,000000,11.24,11.7,11.24,11.7,23988,0
+PBFS.US,D,20220106,000000,11.5,11.74,11.44,11.63,84208,0
+PBFS.US,D,20220107,000000,11.76,11.76,11.63,11.63,5757,0
+PBFS.US,D,20220110,000000,11.63,11.7231,11.23,11.41,20811,0
+PBFS.US,D,20220111,000000,11.68,11.68,11.36,11.41,10463,0
+PBFS.US,D,20220112,000000,11.4,11.43,11.26,11.26,28182,0
+PBFS.US,D,20220113,000000,11.48,11.61,11.24,11.29,12892,0
+PBFS.US,D,20220114,000000,11.23,11.34,11.21,11.28,11058,0
+PBFS.US,D,20220118,000000,11.35,11.35,11.185,11.21,11516,0
+PBFS.US,D,20220119,000000,11.24,11.2789,11.225,11.26,7653,0
+PBFS.US,D,20220120,000000,11.41,11.41,11.18,11.19,8451,0
+PBFS.US,D,20220121,000000,11.14,11.2,11.03,11.04,26584,0
+PBFS.US,D,20220124,000000,10.98,11.25,10.97,11.24,20179,0
+PBFS.US,D,20220125,000000,11.08,11.64,11.07,11.43,12739,0
+PBFS.US,D,20220126,000000,11.48,11.72,11.25,11.28,8752,0
+PBFS.US,D,20220127,000000,11.325,11.6,11.26,11.28,11852,0
+PBFS.US,D,20220128,000000,11.22,11.39,11.2,11.27,4372,0
+PBFS.US,D,20220131,000000,11.315,11.56,11.315,11.56,13266,0
+PBFS.US,D,20220201,000000,11.44,11.65,11.35,11.51,28329,0
+PBFS.US,D,20220202,000000,11.46,11.56,11.39,11.5,12125,0
+PBFS.US,D,20220203,000000,11.57,11.62,11.43,11.5,8716,0
+PBFS.US,D,20220204,000000,11.48,11.5793,11.4,11.51,7441,0
+PBFS.US,D,20220207,000000,11.61,11.66,11.51,11.6,11827,0
+PBFS.US,D,20220208,000000,11.55,11.67,11.55,11.63,9309,0
+PBFS.US,D,20220209,000000,11.61,11.63,11.52,11.63,10471,0
+PBFS.US,D,20220210,000000,11.56,11.62,11.105,11.22,9712,0
+PBFS.US,D,20220211,000000,11.26,11.27,11.26,11.26,9463,0
+PBFS.US,D,20220214,000000,11.16,11.58,11.11,11.18,6995,0
+PBFS.US,D,20220215,000000,11.32,11.34,11.1,11.23,7496,0
+PBFS.US,D,20220216,000000,11.2279,11.2279,10.95,11.01,15406,0
+PBFS.US,D,20220217,000000,11,11.04,10.88,10.9,11817,0
+PBFS.US,D,20220218,000000,10.86,10.925,10.86,10.9,7423,0
+PBFS.US,D,20220222,000000,10.86,10.92,10.855,10.86,9447,0
+PBFS.US,D,20220223,000000,10.98,11.09,10.81,10.81,34999,0
+PBFS.US,D,20220224,000000,10.61,10.6115,10.51,10.55,14751,0
+PBFS.US,D,20220225,000000,10.6291,10.63,10.55,10.63,9696,0
+PBFS.US,D,20220228,000000,10.58,10.61,10.5,10.56,20473,0
+PBFS.US,D,20220301,000000,10.57,10.57,10.36,10.36,17466,0
+PBFS.US,D,20220302,000000,10.46,10.48,10.36,10.48,5338,0
+PBFS.US,D,20220303,000000,10.57,10.6497,10.51,10.56,12490,0
+PBFS.US,D,20220304,000000,10.52,10.53,10.42,10.5,11425,0
+PBFS.US,D,20220307,000000,10.4,10.42,10.26,10.3,29403,0
+PBFS.US,D,20220308,000000,10.33,10.4346,10.31,10.35,31116,0
+PBFS.US,D,20220309,000000,10.49,10.52,10.32,10.37,14153,0
+PBFS.US,D,20220310,000000,10.3,10.62,10.28,10.47,19473,0
+PBFS.US,D,20220311,000000,10.47,10.47,10.28,10.33,14829,0
+PBFS.US,D,20220314,000000,10.35,10.6,10.35,10.55,6902,0
+PBFS.US,D,20220315,000000,10.63,10.63,10.45,10.46,6868,0
+PBFS.US,D,20220316,000000,10.4879,10.61,10.475,10.56,11272,0
+PBFS.US,D,20220317,000000,10.48,10.55,10.48,10.55,15327,0
+PBFS.US,D,20220318,000000,10.55,11.09,10.48,11.05,68141,0
+PBFS.US,D,20220321,000000,11.04,11.1,10.58,10.65,15185,0
+PBFS.US,D,20220322,000000,10.72,11,10.64,10.8,7426,0
+PBFS.US,D,20220323,000000,10.9346,10.9346,10.69,10.72,4415,0
+PBFS.US,D,20220324,000000,10.6,10.7,10.57,10.62,6303,0
+PBFS.US,D,20220325,000000,10.6,10.67,10.43,10.54,14639,0
+PBFS.US,D,20220328,000000,10.5,10.58,10.5,10.55,8162,0
+PBFS.US,D,20220329,000000,10.551,10.551,10.3,10.36,23005,0
+PBFS.US,D,20220330,000000,10.535,10.56,10.4,10.46,10930,0
+PBFS.US,D,20220331,000000,10.46,10.52,10.41,10.52,16192,0
+PBFS.US,D,20220401,000000,10.41,10.47,10.35,10.43,10067,0
+PBFS.US,D,20220404,000000,10.46,10.475,10.31,10.34,12746,0
+PBFS.US,D,20220405,000000,10.3,10.3182,10.3,10.31,22282,0
+PBFS.US,D,20220406,000000,10.3,10.3001,10.15,10.17,26626,0
+PBFS.US,D,20220407,000000,10.315,10.315,10.18,10.2,5980,0
+PBFS.US,D,20220408,000000,10.16,10.25,10.15,10.22,18550,0
+PBFS.US,D,20220411,000000,10.16,10.19,10.15,10.19,10864,0
+PBFS.US,D,20220412,000000,10.2148,10.31,10.16,10.2,12022,0
+PBFS.US,D,20220413,000000,10.2325,10.35,10.2125,10.35,7103,0
+PBFS.US,D,20220414,000000,10.38,10.47,10.29,10.31,9978,0
+PBFS.US,D,20220418,000000,10.335,10.4,10.16,10.23,17171,0
+PBFS.US,D,20220419,000000,10.285,10.32,10.18,10.3,16536,0
+PBFS.US,D,20220420,000000,10.25,10.48,10.23,10.48,23191,0
+PBFS.US,D,20220421,000000,10.41,10.41,10.38,10.4,17225,0
+PBFS.US,D,20220422,000000,10.4887,10.72,10.41,10.42,9634,0
+PBFS.US,D,20220425,000000,10.38,10.45,10.315,10.45,13936,0
+PBFS.US,D,20220426,000000,10.37,10.4899,10.28,10.28,14004,0
+PBFS.US,D,20220427,000000,10.35,10.38,10.3,10.35,5119,0
+PBFS.US,D,20220428,000000,10.4,10.4,10.3,10.38,9661,0
+PBFS.US,D,20220429,000000,10.4,10.4,10.26,10.4,20491,0
+PBFS.US,D,20220502,000000,10.4,10.4,10.23,10.35,10833,0
+PBFS.US,D,20220503,000000,10.38,10.4,10.27,10.4,9565,0
+PBFS.US,D,20220504,000000,10.4,10.4,10.1975,10.36,28890,0
+PBFS.US,D,20220505,000000,10.3,10.33,10.2,10.25,20756,0
+PBFS.US,D,20220506,000000,10.26,10.26,10.15,10.19,32087,0
+PBFS.US,D,20220509,000000,10.15,10.16,9.86,10,29189,0
+PBFS.US,D,20220510,000000,10.07,10.09,9.98,10.06,27399,0
+PBFS.US,D,20220511,000000,10.04,10.05,9.95,10.02,14697,0
+PBFS.US,D,20220512,000000,10.02,10.02,9.85,9.88,10792,0
+PBFS.US,D,20220513,000000,9.93,10.02,9.81,9.88,11884,0
+PBFS.US,D,20220516,000000,9.84,9.8423,9.66,9.69,25285,0
+PBFS.US,D,20220517,000000,9.81,9.92,9.6277,9.8,7087,0
+PBFS.US,D,20220518,000000,9.86,9.95,9.71,9.76,8992,0
+PBFS.US,D,20220519,000000,9.9,9.95,9.72,9.72,19780,0
+PBFS.US,D,20220520,000000,9.79,9.79,9.61,9.73,11690,0
+PBFS.US,D,20220523,000000,9.84,9.9,9.75,9.83,5237,0
+PBFS.US,D,20220524,000000,9.87,9.9466,9.8,9.81,5339,0
+PBFS.US,D,20220525,000000,9.72,9.9,9.72,9.87,9214,0
+PBFS.US,D,20220526,000000,9.75,9.96,9.75,9.9,8222,0
+PBFS.US,D,20220527,000000,9.98,10.02,9.97,10,7561,0
+PBFS.US,D,20220531,000000,10,10.175,10,10.09,10958,0
+PBFS.US,D,20220601,000000,10.12,10.12,10.05,10.12,5620,0
+PBFS.US,D,20220602,000000,10.17,10.25,10.07,10.25,16086,0
+PBFS.US,D,20220603,000000,10.13,10.23,10.12,10.16,6191,0
+PBFS.US,D,20220606,000000,10.09,10.3,10.07,10.3,9989,0
+PBFS.US,D,20220607,000000,10.31,10.34,10.23,10.23,7801,0
+PBFS.US,D,20220608,000000,10.12,10.18,10.12,10.18,5061,0
+PBFS.US,D,20220609,000000,10.18,10.32,10.18,10.2,7518,0
+PBFS.US,D,20220610,000000,10.065,10.12,10.065,10.08,3207,0
+PBFS.US,D,20220613,000000,10.08,10.23,10.08,10.14,7640,0
+PBFS.US,D,20220614,000000,10.24,10.24,10.095,10.16,8622,0
+PBFS.US,D,20220615,000000,10.23,10.23,10.17,10.17,4876,0
+PBFS.US,D,20220616,000000,10.03,10.18,9.7901,10.03,16427,0
+PBFS.US,D,20220617,000000,10.03,10.19,10.03,10.19,19885,0
+PBFS.US,D,20220621,000000,10.125,10.23,10.0201,10.17,39389,0
+PBFS.US,D,20220622,000000,10.01,10.21,10.01,10.06,10494,0
+PBFS.US,D,20220623,000000,9.93,10.1,9.93,10.1,11055,0
+PBFS.US,D,20220624,000000,10.1,10.1,9.82,10,49321,0
+PBFS.US,D,20220627,000000,10.09,10.09,9.91,9.94,9540,0
+PBFS.US,D,20220628,000000,10,10,9.91,9.99,26592,0
+PBFS.US,D,20220629,000000,9.91,9.91,9.86,9.87,11666,0
+PBFS.US,D,20220630,000000,9.83,9.95,9.7,9.8,26893,0
+PBFS.US,D,20220701,000000,9.71,9.79,9.71,9.79,11613,0
+PBFS.US,D,20220705,000000,9.73,9.87,9.61,9.67,21607,0
+PBFS.US,D,20220706,000000,9.845,9.97,9.76,9.78,3155,0
+PBFS.US,D,20220707,000000,9.72,10.05,9.72,9.98,8750,0
+PBFS.US,D,20220708,000000,9.87,9.908,9.61,9.74,8371,0
+PBFS.US,D,20220711,000000,9.53,9.6,9.51,9.53,11566,0
+PBFS.US,D,20220712,000000,9.5,9.65,9.48,9.55,10685,0
+PBFS.US,D,20220713,000000,9.5549,9.5549,9.51,9.51,3343,0
+PBFS.US,D,20220714,000000,9.5333,9.5333,9.39,9.39,6051,0
+PBFS.US,D,20220715,000000,9.59,9.9,9.59,9.9,12376,0
+PBFS.US,D,20220718,000000,9.82,9.8627,9.46,9.63,8176,0
+PBFS.US,D,20220719,000000,9.75,9.85,9.75,9.8,6014,0
+PBFS.US,D,20220720,000000,9.69,9.95,9.69,9.94,6165,0
+PBFS.US,D,20220721,000000,9.85,9.85,9.66,9.66,9305,0
+PBFS.US,D,20220722,000000,9.71,10.04,9.71,9.83,6428,0
+PBFS.US,D,20220725,000000,9.6729,9.93,9.645,9.88,6629,0
+PBFS.US,D,20220726,000000,9.835,9.9999,9.6,9.6,6603,0
+PBFS.US,D,20220727,000000,9.71,9.84,9.55,9.71,9185,0
+PBFS.US,D,20220728,000000,9.7877,9.7877,9.73,9.73,3976,0
+PBFS.US,D,20220729,000000,9.695,9.715,9.695,9.71,4453,0
+PBFS.US,D,20220801,000000,9.79,9.9,9.635,9.69,11141,0
+PBFS.US,D,20220802,000000,9.72,9.78,9.72,9.75,1642,0
+PBFS.US,D,20220803,000000,9.86,9.86,9.86,9.86,2592,0
+PBFS.US,D,20220804,000000,9.86,10.02,9.845,10,4001,0
+PBFS.US,D,20220805,000000,9.91,9.9277,9.72,9.81,6236,0
+PBFS.US,D,20220808,000000,10.0799,10.0799,9.74,9.81,19307,0
+PBFS.US,D,20220809,000000,9.69,9.9785,9.55,9.83,8788,0
+PBFS.US,D,20220810,000000,9.9,9.99,9.81,9.88,6811,0
+PBFS.US,D,20220811,000000,9.87,9.88,9.87,9.88,2813,0
+PBFS.US,D,20220812,000000,9.92,10.07,9.92,10.07,6587,0
+PBFS.US,D,20220815,000000,10,10,9.61,9.9,8837,0
+PBFS.US,D,20220816,000000,9.9,10,9.75,9.75,17793,0
+PBFS.US,D,20220817,000000,9.72,9.82,9.72,9.82,2302,0
+PBFS.US,D,20220818,000000,9.67,10.1,9.6201,9.98,28731,0
+PBFS.US,D,20220819,000000,9.79,10,9.61,9.77,10373,0
+PBFS.US,D,20220822,000000,9.8289,9.91,9.63,9.76,4930,0
+PBFS.US,D,20220823,000000,9.75,9.75,9.66,9.7,6631,0
+PBFS.US,D,20220824,000000,9.77,9.77,9.77,9.77,3500,0
+PBFS.US,D,20220825,000000,9.71,9.8299,9.66,9.73,12027,0
+PBFS.US,D,20220826,000000,9.67,9.853,9.61,9.66,18049,0
+PBFS.US,D,20220829,000000,9.86,9.86,9.4,9.4,14397,0
+PBFS.US,D,20220830,000000,9.45,9.465,9.15,9.36,9643,0
+PBFS.US,D,20220831,000000,9.43,9.8,9.16,9.35,19342,0
+PBFS.US,D,20220901,000000,9.4,9.44,9.22,9.44,10452,0
+PBFS.US,D,20220902,000000,9.51,9.51,9.26,9.26,10881,0
+PBFS.US,D,20220906,000000,9.3,9.425,9.14,9.2,11903,0
+PBFS.US,D,20220907,000000,9.13,9.38,9.13,9.38,10677,0
+PBFS.US,D,20220909,000000,9.62,9.73,9.55,9.55,4338,0
+PBFS.US,D,20220912,000000,9.61,9.61,9.61,9.61,2163,0
+PBFS.US,D,20220914,000000,9.39,9.665,9.27,9.3,12069,0
+PBFS.US,D,20220915,000000,9.33,9.57,9.32,9.45,10584,0
+PBFS.US,D,20220916,000000,9.45,9.45,9.355,9.38,20526,0
+PBFS.US,D,20220919,000000,9.3002,9.47,9.25,9.47,14022,0
+PBFS.US,D,20220920,000000,9.26,9.42,9.26,9.36,6698,0
+PBFS.US,D,20220921,000000,9.4209,9.47,9.25,9.47,4664,0
+PBFS.US,D,20220922,000000,9.5688,9.5688,9.45,9.45,4468,0
+PBFS.US,D,20220923,000000,9.365,9.4197,9.36,9.36,5813,0
+PBFS.US,D,20220926,000000,9.55,9.55,9.55,9.55,5055,0
+PBFS.US,D,20220927,000000,9.42,9.42,9.42,9.42,2651,0
+PBFS.US,D,20220928,000000,9.3,9.75,9.3,9.61,11529,0
+PBFS.US,D,20220929,000000,9.68,9.99,9.5,9.68,6582,0
+PBFS.US,D,20220930,000000,9.645,9.79,9.48,9.52,11912,0
+PBFS.US,D,20221003,000000,9.48,9.93,9.41,9.9,35025,0
+PBFS.US,D,20221004,000000,9.81,9.95,9.81,9.95,28324,0
+PBFS.US,D,20221005,000000,9.94,9.94,9.7753,9.79,3126,0
+PBFS.US,D,20221006,000000,9.8,10.029,9.7354,9.76,24427,0
+PBFS.US,D,20221007,000000,9.8,10.22,9.8,10.22,23494,0
+PBFS.US,D,20221010,000000,10.15,10.15,10.07,10.07,3048,0
+PBFS.US,D,20221011,000000,10.15,10.15,9.97,9.97,3667,0
+PBFS.US,D,20221012,000000,9.8217,10.07,9.8217,10.07,3230,0
+PBFS.US,D,20221013,000000,10.07,10.22,10.07,10.21,10337,0
+PBFS.US,D,20221014,000000,10.22,10.22,9.8,9.85,17722,0
+PBFS.US,D,20221017,000000,9.85,10.105,9.85,10,19306,0
+PBFS.US,D,20221018,000000,10,10,9.8401,9.98,19055,0
+PBFS.US,D,20221019,000000,10.1998,10.1998,9.98,9.98,17481,0
+PBFS.US,D,20221020,000000,9.98,10,9.98,10,7617,0
+PBFS.US,D,20221021,000000,10,10.11,9.94,9.99,22488,0
+PBFS.US,D,20221024,000000,9.99,10,9.97,10,11822,0
+PBFS.US,D,20221025,000000,9.98,10,9.83,10,10964,0
+PBFS.US,D,20221026,000000,9.99,10,9.91,9.91,11799,0
+PBFS.US,D,20221027,000000,9.9423,10.07,9.925,10,198063,0
+PBFS.US,D,20221028,000000,9.94,10.2,9.94,10.2,18415,0
+PBFS.US,D,20221031,000000,10.05,10.465,10.05,10.31,23754,0
+PBFS.US,D,20221101,000000,10.4,10.49,10.1643,10.47,7962,0
+PBFS.US,D,20221102,000000,10.275,10.49,10.27,10.29,16643,0
+PBFS.US,D,20221103,000000,10.05,10.49,10.04,10.36,3759,0
+PBFS.US,D,20221104,000000,10.1737,10.49,10.1737,10.49,5039,0
+PBFS.US,D,20221107,000000,10.48,10.49,10.45,10.49,3328,0
+PBFS.US,D,20221108,000000,10.445,10.5,10.2,10.33,10400,0
+PBFS.US,D,20221109,000000,10.33,10.48,10.04,10.38,7555,0
+PBFS.US,D,20221110,000000,10.5,10.85,10.4499,10.85,37922,0
+PBFS.US,D,20221111,000000,10.85,11,10.85,11,11449,0
+PBFS.US,D,20221114,000000,10.98,10.98,10.84,10.87,4313,0
+PBFS.US,D,20221115,000000,11,11.33,10.99,11.32,11219,0
+PBFS.US,D,20221116,000000,11.44,11.46,11.2,11.31,12390,0
+PBFS.US,D,20221117,000000,11.21,11.3,11.0085,11.3,13454,0
+PBFS.US,D,20221118,000000,11.5,11.5,11.085,11.25,23543,0
+PBFS.US,D,20221121,000000,11.25,11.48,11.1792,11.33,15163,0
+PBFS.US,D,20221122,000000,11.49,11.74,11.2752,11.73,9565,0
+PBFS.US,D,20221123,000000,11.59,11.6,11.27,11.5,3444,0
+PBFS.US,D,20221125,000000,11.39,11.49,11.39,11.4,1589,0
+PBFS.US,D,20221128,000000,11.36,11.55,10.95,11.42,13226,0
+PBFS.US,D,20221129,000000,11.7,11.75,11.57,11.63,7922,0
+PBFS.US,D,20221130,000000,11.7,11.75,11.7,11.75,8785,0
+PBFS.US,D,20221201,000000,11.76,11.82,11.655,11.68,14258,0
+PBFS.US,D,20221202,000000,11.74,11.93,11.57,11.83,22264,0
+PBFS.US,D,20221205,000000,11.49,11.97,11.225,11.81,18874,0
+PBFS.US,D,20221206,000000,11.74,11.88,11.41,11.88,23260,0
+PBFS.US,D,20221207,000000,11.4354,11.89,11.4354,11.73,6726,0
+PBFS.US,D,20221208,000000,11.6,11.74,11.6,11.74,4407,0
+PBFS.US,D,20221209,000000,11.61,11.7,11.61,11.61,5991,0
+PBFS.US,D,20221212,000000,11.44,11.68,11.44,11.67,8778,0
+PBFS.US,D,20221213,000000,11.73,11.73,11.51,11.73,8809,0
+PBFS.US,D,20221214,000000,11.65,11.74,11.58,11.74,9427,0
+PBFS.US,D,20221215,000000,11.46,11.58,11.46,11.52,8102,0
+PBFS.US,D,20221216,000000,11.45,11.73,11.36,11.73,50979,0
+PBFS.US,D,20221219,000000,11.61,11.61,11.48,11.5,6810,0
+PBFS.US,D,20221220,000000,11.56,11.56,11.45,11.45,4739,0
+PBFS.US,D,20221221,000000,11.4368,11.57,11.3901,11.57,3872,0
+PBFS.US,D,20221222,000000,11.55,11.5501,11.55,11.55,8510,0
+PBFS.US,D,20221223,000000,11.58,11.6,11.53,11.53,3031,0
+PBFS.US,D,20221227,000000,11.51,11.56,11.48,11.48,3286,0
+PBFS.US,D,20221228,000000,11.425,11.57,11.26,11.46,7300,0
+PBFS.US,D,20221229,000000,11.51,11.51,11.43,11.5,6325,0
+PBFS.US,D,20221230,000000,11.51,11.5279,11.36,11.4,2878,0
+PBFS.US,D,20230103,000000,11.44,11.74,11.44,11.62,8222,0
+PBFS.US,D,20230104,000000,11.61,11.675,11.48,11.48,5407,0
+PBFS.US,D,20230105,000000,11.48,11.71,11.48,11.52,2774,0
+PBFS.US,D,20230106,000000,11.6,11.68,11.34,11.45,10223,0
+PBFS.US,D,20230109,000000,11.5105,11.585,11.34,11.34,3305,0
+PBFS.US,D,20230110,000000,11.31,11.38,11.21,11.28,8878,0
+PBFS.US,D,20230111,000000,11.29,11.57,11.21,11.21,10767,0
+PBFS.US,D,20230112,000000,11.28,11.28,11.21,11.28,7177,0
+PBFS.US,D,20230113,000000,11.3,11.4,11.1801,11.4,8181,0
+PBFS.US,D,20230117,000000,11.31,11.4887,11.31,11.38,2716,0
+PBFS.US,D,20230118,000000,11.4,11.41,11.4,11.41,2497,0
+PBFS.US,D,20230119,000000,10.97,11.3942,10.97,11.2,23274,0
+PBFS.US,D,20230120,000000,11.27,11.4,11.06,11.06,25712,0
+PBFS.US,D,20230123,000000,11.18,11.18,11.03,11.06,5758,0
+PBFS.US,D,20230124,000000,11.085,11.085,10.935,11.05,5072,0
+PBFS.US,D,20230125,000000,10.955,11.03,10.955,11.03,7516,0
+PBFS.US,D,20230126,000000,10.86,10.98,10.86,10.98,3677,0
+PBFS.US,D,20230127,000000,10.935,10.97,10.905,10.97,2274,0
+PBFS.US,D,20230130,000000,10.89,10.9,10.81,10.88,8645,0
+PBFS.US,D,20230131,000000,11.1603,11.37,11.07,11.25,11022,0
+PBFS.US,D,20230201,000000,11.35,11.65,11.35,11.51,14536,0
+PBFS.US,D,20230202,000000,11.58,11.58,11.37,11.4,13510,0
+PBFS.US,D,20230203,000000,11.421,11.5,11.29,11.36,12405,0
+PBFS.US,D,20230206,000000,11.35,11.47,11.32,11.32,3342,0
+PBFS.US,D,20230207,000000,11.22,11.355,11.17,11.33,11027,0
+PBFS.US,D,20230208,000000,11.35,11.4,11.35,11.35,2647,0
+PBFS.US,D,20230209,000000,11.34,11.365,11.25,11.3,7446,0
+PBFS.US,D,20230210,000000,11.31,11.5,11.31,11.5,3981,0
+PBFS.US,D,20230213,000000,11.5,11.74,11.4999,11.74,9299,0
+PBFS.US,D,20230214,000000,11.66,11.66,11.4,11.52,3154,0
+PBFS.US,D,20230215,000000,11.45,11.88,11.45,11.88,7747,0
+PBFS.US,D,20230216,000000,11.595,11.72,11.59,11.72,5622,0
+PBFS.US,D,20230217,000000,11.75,11.8,11.615,11.8,14791,0
+PBFS.US,D,20230221,000000,11.6746,11.8,11.5,11.5,9252,0
+PBFS.US,D,20230222,000000,11.6,11.6,11.3414,11.36,15839,0
+PBFS.US,D,20230223,000000,11.4,11.4999,11.3241,11.33,9918,0
+PBFS.US,D,20230224,000000,11.27,11.635,11.16,11.21,11048,0
+PBFS.US,D,20230227,000000,11.4,11.4,11.1069,11.16,8864,0
+PBFS.US,D,20230228,000000,11.4,11.4,11.22,11.31,14985,0
+PBFS.US,D,20230301,000000,11.525,11.53,11.2,11.2,8363,0
+PBFS.US,D,20230302,000000,11.45,11.49,11.31,11.32,3160,0
+PBFS.US,D,20230303,000000,11.41,11.44,11.26,11.26,6303,0
+PBFS.US,D,20230306,000000,11.2603,11.3555,11.08,11.19,27463,0
+PBFS.US,D,20230307,000000,11.19,11.21,11.14,11.17,5005,0
+PBFS.US,D,20230308,000000,11.09,11.16,11,11.08,7482,0
+PBFS.US,D,20230309,000000,11.03,11.1,10.91,10.95,9235,0
+PBFS.US,D,20230310,000000,10.9,11.1148,10.51,10.88,12390,0
+PBFS.US,D,20230313,000000,10.71,10.71,10.04,10.14,15130,0
+PBFS.US,D,20230314,000000,10.38,10.4,10.21,10.21,16672,0
+PBFS.US,D,20230315,000000,10.14,10.19,10.05,10.15,13280,0
+PBFS.US,D,20230316,000000,10.15,10.17,9.79,9.99,30576,0
+PBFS.US,D,20230317,000000,9.87,10,9.75,9.8,63777,0
+PBFS.US,D,20230320,000000,9.9101,10,9.89,10,16875,0
+PBFS.US,D,20230321,000000,9.94,10,9.94,9.99,21264,0
+PBFS.US,D,20230322,000000,9.9216,10,9.87,9.92,10092,0
+PBFS.US,D,20230323,000000,9.835,9.9,9.81,9.88,8635,0
+PBFS.US,D,20230324,000000,9.845,9.89,9.845,9.89,6218,0
+PBFS.US,D,20230327,000000,9.813,9.9,9.76,9.84,10928,0
+PBFS.US,D,20230328,000000,9.755,9.9,9.755,9.89,5606,0
+PBFS.US,D,20230329,000000,9.7801,9.9,9.7801,9.89,5622,0
+PBFS.US,D,20230330,000000,9.8999,9.8999,9.761,9.85,7692,0
+PBFS.US,D,20230331,000000,9.83,9.86,9.79,9.86,18171,0
+PBFS.US,D,20230403,000000,9.81,9.835,9.66,9.69,94026,0
+PBFS.US,D,20230404,000000,9.5228,9.5228,9,9.01,41724,0
+PBFS.US,D,20230405,000000,9.1,9.26,8.9304,9.07,14050,0
+PBFS.US,D,20230406,000000,9.23,9.23,9.13,9.14,3537,0
+PBFS.US,D,20230410,000000,9.09,9.12,9.05,9.1,12673,0
+PBFS.US,D,20230411,000000,9.1,9.27,9.06,9.06,6598,0
+PBFS.US,D,20230412,000000,9.06,9.06,8.91,9.01,10056,0
+PBFS.US,D,20230413,000000,8.9358,8.95,8.9,8.93,4326,0
+PBFS.US,D,20230414,000000,9.015,9.04,8.89,8.97,7740,0
+PBFS.US,D,20230417,000000,8.82,9.29,8.76,9.02,36136,0
+PBFS.US,D,20230418,000000,8.85,9.01,8.573,8.58,7813,0
+PBFS.US,D,20230419,000000,8.765,9.0406,8.6308,8.86,5769,0
+PBFS.US,D,20230420,000000,9,9.1586,8.6914,9.03,4563,0
+PBFS.US,D,20230421,000000,8.91,9.1399,8.75,8.75,32935,0
+PBFS.US,D,20230424,000000,8.55,9.15,8.52,8.81,24580,0
+PBFS.US,D,20230425,000000,8.605,8.99,8.605,8.64,12052,0
+PBFS.US,D,20230426,000000,8.56,8.834,8.21,8.37,16717,0
+PBFS.US,D,20230427,000000,8.35,9.2987,8.33,8.78,40933,0
+PBFS.US,D,20230428,000000,8.7,9.165,8.61,8.82,14714,0
+PBFS.US,D,20230501,000000,9,9.01,8.77,8.8,4990,0
+PBFS.US,D,20230502,000000,8.66,8.8099,8.21,8.35,21111,0
+PBFS.US,D,20230503,000000,8.43,8.75,8.43,8.56,12860,0
+PBFS.US,D,20230504,000000,8.5,8.63,8.16,8.52,17739,0
+PBFS.US,D,20230505,000000,8.71,8.98,8.35,8.66,45219,0
+PBFS.US,D,20230508,000000,8.71,8.8023,8.5788,8.61,4876,0
+PBFS.US,D,20230509,000000,8.38,8.53,8.35,8.45,4847,0
+PBFS.US,D,20230510,000000,8.24,8.36,8.2,8.215,8365,0
+PBFS.US,D,20230511,000000,8.2421,8.2421,7.96,8.15,7583,0
+PBFS.US,D,20230512,000000,8.08,8.2,7.98,8.11,6102,0
+PBFS.US,D,20230515,000000,8.35,8.37,7.97,8.26,4948,0
+PBFS.US,D,20230516,000000,8.3699,8.3699,8.14,8.22,5811,0
+PBFS.US,D,20230517,000000,8.07,8.4,8.07,8.4,8723,0
+PBFS.US,D,20230518,000000,8.3865,8.5997,8.35,8.43,9125,0
+PBFS.US,D,20230519,000000,8.53,8.53,8.36,8.36,7005,0
+PBFS.US,D,20230522,000000,8.45,8.6,8.33,8.6,13288,0
+PBFS.US,D,20230523,000000,8.56,8.6,8.34,8.53,7722,0
+PBFS.US,D,20230524,000000,8.5999,8.725,8.51,8.6,18709,0
+PBFS.US,D,20230525,000000,8.555,8.7,8.466,8.68,3467,0
+PBFS.US,D,20230526,000000,8.619,8.619,8.36,8.58,6158,0
+PBFS.US,D,20230530,000000,8.535,8.62,8.48,8.48,3803,0
+PBFS.US,D,20230531,000000,8.3649,8.6899,8.3336,8.54,7650,0
+PBFS.US,D,20230601,000000,8.53,8.7,8.51,8.58,7184,0
+PBFS.US,D,20230602,000000,8.51,9.18,8.51,9.17,24519,0
+PBFS.US,D,20230605,000000,9.2,9.2,8.7,8.88,9743,0
+PBFS.US,D,20230606,000000,8.9,9.15,8.59,8.81,23193,0
+PBFS.US,D,20230607,000000,9.23,9.59,9.18,9.59,18587,0
+PBFS.US,D,20230608,000000,9.5,9.525,9.24,9.24,8297,0
+PBFS.US,D,20230609,000000,9.031,9.2,8.73,8.86,22760,0
+PBFS.US,D,20230612,000000,8.88,9,8.86,8.86,7875,0
+PBFS.US,D,20230613,000000,8.96,8.98,8.65,8.87,25775,0
+PBFS.US,D,20230614,000000,8.72,8.825,8.5,8.66,12726,0
+PBFS.US,D,20230615,000000,8.6,8.91,8.51,8.85,10811,0
+PBFS.US,D,20230616,000000,8.95,8.97,8.52,8.52,37998,0
+PBFS.US,D,20230620,000000,8.6,8.84,8.5421,8.84,7200,0
+PBFS.US,D,20230621,000000,8.84,8.93,8.6,8.85,8309,0
+PBFS.US,D,20230622,000000,8.6947,8.92,8.61,8.85,11683,0
+PBFS.US,D,20230623,000000,8.73,8.99,8.65,8.91,72213,0
+PBFS.US,D,20230626,000000,8.835,8.95,8.67,8.95,12048,0
+PBFS.US,D,20230627,000000,8.9,9.04,8.83,8.96,12813,0
+PBFS.US,D,20230628,000000,8.9,8.96,8.81,8.96,2744,0
+PBFS.US,D,20230629,000000,8.93,9.09,8.93,8.99,4735,0
+PBFS.US,D,20230630,000000,8.98,8.99,8.85,8.95,15138,0
+PBFS.US,D,20230703,000000,9.07,9.08,9,9.08,3820,0
+PBFS.US,D,20230705,000000,8.99,8.99,8.96,8.96,3271,0
+PBFS.US,D,20230706,000000,8.975,8.985,8.915,8.95,11249,0
+PBFS.US,D,20230707,000000,8.87,9.22,8.87,9.15,31391,0
+PBFS.US,D,20230710,000000,9.29,9.29,9.03,9.11,6610,0
+PBFS.US,D,20230711,000000,9.0322,9.3,9.0322,9.1,6869,0
+PBFS.US,D,20230712,000000,9.09,9.22,8.9617,9.1,6254,0
+PBFS.US,D,20230713,000000,9.18,9.29,9.18,9.29,4443,0
+PBFS.US,D,20230714,000000,9.29,9.3,9.06,9.06,8329,0
+PBFS.US,D,20230717,000000,9.29,9.3,9.2,9.3,2719,0
+PBFS.US,D,20230718,000000,9.3,9.73,9.22,9.73,19431,0
+PBFS.US,D,20230719,000000,9.585,9.71,9.585,9.71,3349,0
+PBFS.US,D,20230720,000000,9.5,9.74,9.5,9.68,6155,0
+PBFS.US,D,20230721,000000,9.71,10,9.5614,9.65,28558,0
+PBFS.US,D,20230724,000000,9.74,9.98,9.65,9.72,17825,0
+PBFS.US,D,20230725,000000,9.73,9.73,9.52,9.58,5601,0
+PBFS.US,D,20230726,000000,9.61,9.7,9.4,9.64,14541,0
+PBFS.US,D,20230727,000000,9.64,9.9,9.45,9.6,12113,0
+PBFS.US,D,20230728,000000,9.84,9.84,9.84,9.84,5953,0
+PBFS.US,D,20230731,000000,9.9,9.9653,9.65,9.83,8519,0
+PBFS.US,D,20230801,000000,9.5905,9.99,9.5905,9.82,4979,0
+PBFS.US,D,20230802,000000,9.66,9.86,9.65,9.66,121038,0
+PBFS.US,D,20230803,000000,9.62,10,9.56,9.98,20930,0
+PBFS.US,D,20230804,000000,9.97,10.03,9.65,9.76,24057,0
+PBFS.US,D,20230807,000000,9.72,9.7892,9.71,9.71,2645,0
+PBFS.US,D,20230808,000000,9.64,9.8,9.6,9.69,8038,0
+PBFS.US,D,20230809,000000,9.64,9.8,9.64,9.65,9480,0
+PBFS.US,D,20230810,000000,9.54,9.8,9.53,9.65,6131,0
+PBFS.US,D,20230811,000000,9.42,9.75,9.42,9.75,4528,0
+PBFS.US,D,20230814,000000,9.63,9.63,9.44,9.55,3242,0
+PBFS.US,D,20230815,000000,9.48,9.48,9.26,9.44,5384,0
+PBFS.US,D,20230816,000000,9.42,9.49,9.41,9.43,3343,0
+PBFS.US,D,20230817,000000,9.55,9.55,9.4,9.44,9098,0
+PBFS.US,D,20230818,000000,9.26,9.56,9.06,9.28,18277,0
+PBFS.US,D,20230821,000000,9.1201,9.18,9.02,9.13,9113,0
+PBFS.US,D,20230822,000000,9.01,9.24,8.95,8.95,9537,0
+PBFS.US,D,20230823,000000,9.072,9.17,9.072,9.17,3502,0
+PBFS.US,D,20230824,000000,9.01,9.26,9.01,9.17,5629,0
+PBFS.US,D,20230825,000000,9.17,9.17,9.17,9.17,2637,0
+PBFS.US,D,20230828,000000,9.081,9.081,9,9,6603,0
+PBFS.US,D,20230829,000000,9.03,9.17,9.03,9.17,3990,0
+PBFS.US,D,20230830,000000,9.02,9.03,9.01,9.01,6547,0
+PBFS.US,D,20230831,000000,9.02,9.12,9,9.01,11426,0
+PBFS.US,D,20230901,000000,9.0001,9.17,9.0001,9.05,7479,0
+PBFS.US,D,20230905,000000,8.92,8.98,8.91,8.98,5745,0
+PBFS.US,D,20230906,000000,8.91,9,8.496,8.81,13102,0
+PBFS.US,D,20230907,000000,8.89,8.89,8.71,8.71,40017,0
+PBFS.US,D,20230908,000000,8.81,8.91,8.75,8.85,13964,0
+PBFS.US,D,20230911,000000,8.94,8.97,8.76,8.85,14325,0
+PBFS.US,D,20230912,000000,8.86,8.91,8.86,8.91,3391,0
+PBFS.US,D,20230913,000000,8.76,8.8146,8.55,8.69,13693,0
+PBFS.US,D,20230914,000000,8.8,8.9,8.76,8.9,13041,0
+PBFS.US,D,20230915,000000,8.89,9.34,8.89,9.34,76884,0
+PBFS.US,D,20230918,000000,9.19,9.49,9.055,9.11,9410,0
+PBFS.US,D,20230919,000000,9.21,9.3,9.1,9.1,15188,0
+PBFS.US,D,20230920,000000,9.1,9.1,9.07,9.07,6573,0
+PBFS.US,D,20230921,000000,9.12,9.24,8.76,8.87,13329,0
+PBFS.US,D,20230922,000000,9.01,9.2,8.8,8.96,5935,0
+PBFS.US,D,20230925,000000,9.1264,9.26,8.8801,9.02,7000,0
+PBFS.US,D,20230926,000000,8.928,8.97,8.84,8.84,6051,0
+PBFS.US,D,20230927,000000,8.93,9.31,8.57,9.2,8412,0
+PBFS.US,D,20230928,000000,9.27,9.27,9.07,9.07,3799,0
+PBFS.US,D,20230929,000000,8.91,9.1636,8.41,8.54,26803,0
+PBFS.US,D,20231002,000000,8.3,8.59,8.3,8.43,11815,0
+PBFS.US,D,20231003,000000,8.45,8.6026,8.45,8.5,4754,0
+PBFS.US,D,20231004,000000,8.5285,8.71,8.5,8.5,6297,0
+PBFS.US,D,20231005,000000,8.63,8.9,8.4,8.46,27264,0
+PBFS.US,D,20231006,000000,8.54,8.63,8.5,8.6,13494,0
+PBFS.US,D,20231009,000000,8.47,8.86,8.435,8.61,24268,0
+PBFS.US,D,20231010,000000,8.575,8.62,8.38,8.49,12405,0
+PBFS.US,D,20231011,000000,8.6,8.675,8.45,8.53,11634,0
+PBFS.US,D,20231012,000000,8.45,8.55,8.45,8.55,10550,0
+PBFS.US,D,20231013,000000,8.63,8.63,8.435,8.55,6487,0
+PBFS.US,D,20231016,000000,8.45,8.59,8.37,8.38,32573,0
+PBFS.US,D,20231017,000000,8.49,8.6995,8.42,8.48,12615,0
+PBFS.US,D,20231018,000000,8.49,8.83,8.4,8.4,57123,0
+PBFS.US,D,20231019,000000,8.55,8.55,8.31,8.41,9681,0
+PBFS.US,D,20231020,000000,8.45,8.65,8.45,8.51,14484,0
+PBFS.US,D,20231023,000000,8.2928,8.5,8.2928,8.41,4454,0
+PBFS.US,D,20231024,000000,8.375,8.375,8.26,8.3,5628,0
+PBFS.US,D,20231025,000000,8.2,8.27,8.11,8.16,20653,0
+PBFS.US,D,20231026,000000,8.16,8.27,8.12,8.21,16563,0
+PBFS.US,D,20231027,000000,8.33,8.33,8.2,8.23,5708,0
+PBFS.US,D,20231030,000000,8.35,8.35,7.81,7.95,25527,0
+PBFS.US,D,20231031,000000,7.86,8.2,7.86,8.2,7611,0
+PBFS.US,D,20231101,000000,8.19,8.19,8.03,8.14,12122,0
+PBFS.US,D,20231102,000000,8.137,8.25,8.07,8.18,10145,0
+PBFS.US,D,20231103,000000,8.38,8.38,8.178,8.3,10030,0
+PBFS.US,D,20231106,000000,8.3,8.59,8.22,8.4,13982,0
+PBFS.US,D,20231107,000000,8.24,8.7818,8.24,8.57,7060,0
+PBFS.US,D,20231108,000000,8.4897,8.495,8.02,8.1,19777,0
+PBFS.US,D,20231109,000000,8.1,8.14,7.94,8.01,46782,0
+PBFS.US,D,20231110,000000,8.04,8.05,7.92,7.97,14390,0
+PBFS.US,D,20231113,000000,7.88,8,7.8396,7.91,22790,0
+PBFS.US,D,20231114,000000,7.95,8.2,7.93,8.09,41522,0
+PBFS.US,D,20231115,000000,8.3769,8.45,7.98,8.1,25257,0
+PBFS.US,D,20231116,000000,8.1,8.295,8.1,8.13,10594,0
+PBFS.US,D,20231117,000000,8.22,8.3299,8.19,8.25,13948,0
+PBFS.US,D,20231120,000000,8.33,8.45,8.33,8.39,4782,0
+PBFS.US,D,20231121,000000,8.34,8.7223,8.34,8.47,4717,0
+PBFS.US,D,20231122,000000,8.5,8.7008,8.45,8.52,14975,0
+PBFS.US,D,20231124,000000,8.74,8.74,8.38,8.5,4458,0
+PBFS.US,D,20231127,000000,8.2922,8.49,8.2922,8.37,5410,0
+PBFS.US,D,20231128,000000,8.31,8.48,8.3,8.36,9316,0
+PBFS.US,D,20231129,000000,8.3,8.605,8.3,8.54,12065,0
+PBFS.US,D,20231130,000000,8.482,8.49,8.16,8.275,30475,0
+PBFS.US,D,20231201,000000,8.3,8.37,7.97,8.2,39503,0
+PBFS.US,D,20231204,000000,8.18,9.24,8.18,9.03,66324,0
+PBFS.US,D,20231205,000000,9.08,9.37,9.02,9.06,13318,0
+PBFS.US,D,20231206,000000,9,9.02,8.81,8.81,15045,0
+PBFS.US,D,20231207,000000,8.93,8.93,8.715,8.79,9242,0
+PBFS.US,D,20231208,000000,8.69,9.03,8.69,8.9,7282,0
+PBFS.US,D,20231211,000000,8.96,8.96,8.4,8.45,28086,0
+PBFS.US,D,20231212,000000,8.3101,8.645,8.3001,8.35,20654,0
+PBFS.US,D,20231213,000000,8.3298,9.22,8.3298,9,22258,0
+PBFS.US,D,20231214,000000,9.21,9.5,8.79,9.25,55646,0
+PBFS.US,D,20231215,000000,9.33,9.88,9.3,9.72,68184,0
+PBFS.US,D,20231218,000000,9.79,9.85,9.26,9.37,20041,0
+PBFS.US,D,20231219,000000,9.625,9.8,9.4821,9.75,19437,0
+PBFS.US,D,20231220,000000,9.8077,10.17,9.8077,10.03,20153,0
+PBFS.US,D,20231221,000000,10.2,10.49,10.2,10.24,10098,0
+PBFS.US,D,20231222,000000,10.27,10.73,9.93,10.73,19173,0
+PBFS.US,D,20231226,000000,10.85,11,10.84,10.91,10626,0
+PBFS.US,D,20231227,000000,10.6872,10.93,10.6872,10.74,12317,0
+PBFS.US,D,20231228,000000,10.81,10.81,10.57,10.71,13162,0
+PBFS.US,D,20231229,000000,10.64,10.64,10.01,10.01,10922,0
+PBFS.US,D,20240102,000000,9.795,10.01,9.67,9.9,14577,0
+PBFS.US,D,20240103,000000,9.94,9.94,9.5501,9.68,18083,0
+PBFS.US,D,20240104,000000,9.78,9.84,9.78,9.78,7283,0
+PBFS.US,D,20240105,000000,9.69,9.8699,9.46,9.72,36933,0
+PBFS.US,D,20240108,000000,9.71,9.9174,9.58,9.58,8222,0
+PBFS.US,D,20240109,000000,9.46,10.07,9.46,9.6,18790,0
+PBFS.US,D,20240110,000000,9.62,9.78,9.5,9.68,8496,0
+PBFS.US,D,20240111,000000,9.64,9.77,9.64,9.715,11571,0
+PBFS.US,D,20240112,000000,9.86,9.86,9.685,9.81,4961,0
+PBFS.US,D,20240116,000000,9.62,9.9,9.58,9.75,12105,0
+PBFS.US,D,20240117,000000,9.75,9.9,9.635,9.76,11912,0
+PBFS.US,D,20240118,000000,9.85,9.8747,9.76,9.76,5676,0
+PBFS.US,D,20240119,000000,9.8,10.05,9.75,10.05,6921,0
+PBFS.US,D,20240122,000000,10.57,10.57,10.01,10.5,10525,0
+PBFS.US,D,20240123,000000,10.45,10.45,10.1,10.1,4805,0
+PBFS.US,D,20240124,000000,10,10,9.47,9.51,20536,0
+PBFS.US,D,20240125,000000,9.51,9.51,9.49,9.51,10517,0
+PBFS.US,D,20240126,000000,9.51,9.91,9.51,9.88,14612,0
+PBFS.US,D,20240129,000000,9.8,10.37,9.8,10.37,9621,0
+PBFS.US,D,20240130,000000,10.45,10.5,9.8,9.8,9047,0
+PBFS.US,D,20240131,000000,10.17,10.29,9.75,9.75,14377,0
+PBFS.US,D,20240201,000000,9.8,9.96,9.755,9.84,10469,0
+PBFS.US,D,20240202,000000,9.65,9.8804,9.641,9.81,8611,0
+PBFS.US,D,20240205,000000,9.52,10.46,9.52,9.61,14892,0
+PBFS.US,D,20240206,000000,9.56,9.65,9.51,9.59,4727,0
+PBFS.US,D,20240207,000000,9.475,9.5,9.26,9.45,15659,0
+PBFS.US,D,20240208,000000,9.31,9.65,9.26,9.56,9559,0
+PBFS.US,D,20240209,000000,9.3821,10,9.3821,9.9,9466,0
+PBFS.US,D,20240212,000000,9.945,9.9801,9.37,9.46,66002,0
+PBFS.US,D,20240213,000000,9.26,9.36,8.805,8.93,37049,0
+PBFS.US,D,20240214,000000,8.81,9.46,8.81,9.46,11160,0
+PBFS.US,D,20240215,000000,9.53,9.62,9.43,9.62,11954,0
+PBFS.US,D,20240216,000000,9.56,9.77,9.37,9.41,10581,0
+PBFS.US,D,20240220,000000,9.27,9.63,9.26,9.26,14688,0
+PBFS.US,D,20240221,000000,9.2599,9.26,9.02,9.21,12427,0
+PBFS.US,D,20240222,000000,9.06,9.2287,9.02,9.15,12881,0
+PBFS.US,D,20240223,000000,9.22,9.26,9.21,9.26,3571,0
+PBFS.US,D,20240226,000000,9.0728,9.21,9.0728,9.21,4305,0
+PBFS.US,D,20240227,000000,9.22,9.28,9.21,9.28,3586,0
+PBFS.US,D,20240228,000000,9.13,9.3,9.13,9.25,8251,0
+PBFS.US,D,20240229,000000,9.36,9.36,9.25,9.32,16201,0
+PBFS.US,D,20240301,000000,9.19,9.32,9.19,9.25,12492,0
+PBFS.US,D,20240304,000000,9.29,9.29,9.075,9.16,9825,0
+PBFS.US,D,20240305,000000,9.17,9.33,9.12,9.3,6526,0
+PBFS.US,D,20240306,000000,9.18,9.37,9.18,9.37,5830,0
+PBFS.US,D,20240307,000000,9.37,9.47,9.37,9.41,4935,0
+PBFS.US,D,20240308,000000,9.48,9.48,9.36,9.44,8712,0
+PBFS.US,D,20240311,000000,9.5,9.5,9.41,9.41,4373,0
+PBFS.US,D,20240312,000000,9.375,9.42,9.27,9.33,6240,0
+PBFS.US,D,20240313,000000,9.3,9.38,9.3,9.38,6319,0
+PBFS.US,D,20240314,000000,9.29,9.3,9.155,9.21,26489,0
+PBFS.US,D,20240315,000000,9.06,9.28,9.06,9.26,51209,0
+PBFS.US,D,20240318,000000,9.0828,9.3,9.0828,9.26,5095,0
+PBFS.US,D,20240319,000000,9.22,9.34,9.22,9.3,6095,0
+PBFS.US,D,20240320,000000,9.23,9.35,9.1615,9.35,11358,0
+PBFS.US,D,20240321,000000,9.26,9.36,9.26,9.36,10074,0
+PBFS.US,D,20240322,000000,9.29,9.3739,9.285,9.3,5346,0
+PBFS.US,D,20240325,000000,9.26,9.91,9.11,9.76,77184,0
+PBFS.US,D,20240326,000000,9.77,9.77,9.59,9.77,7860,0
+PBFS.US,D,20240327,000000,9.75,9.93,9.68,9.9,12309,0
+PBFS.US,D,20240328,000000,9.73,9.81,9.73,9.81,8349,0
+PBFS.US,D,20240401,000000,9.67,9.9436,9.4101,9.46,12521,0
+PBFS.US,D,20240402,000000,9.35,9.6299,9.2701,9.43,16009,0
+PBFS.US,D,20240403,000000,9.4,9.4,9.18,9.33,19989,0
+PBFS.US,D,20240404,000000,9.38,9.38,9.23,9.3,9344,0
+PBFS.US,D,20240405,000000,9.28,9.38,9.28,9.31,15902,0
+PBFS.US,D,20240408,000000,9.3,9.35,9.12,9.35,6712,0
+PBFS.US,D,20240409,000000,9.22,9.31,9.22,9.3,4133,0
+PBFS.US,D,20240410,000000,9.3,9.37,9.06,9.12,25742,0
+PBFS.US,D,20240411,000000,9.2,9.2,9.08,9.095,30176,0
+PBFS.US,D,20240412,000000,9.14,9.14,9.01,9.01,9562,0
+PBFS.US,D,20240415,000000,9.07,9.07,8.91,8.91,36559,0
+PBFS.US,D,20240416,000000,8.97,9.07,8.86,8.86,7623,0
+PBFS.US,D,20240417,000000,9.06,9.06,8.84,8.95,7814,0
+PBFS.US,D,20240418,000000,8.97,9.08,8.8717,9.025,13047,0
+PBFS.US,D,20240419,000000,8.98,9.1,8.98,9.1,10886,0
+PBFS.US,D,20240422,000000,9.08,9.1,8.96,9.09,9965,0
+PBFS.US,D,20240423,000000,9.08,9.09,8.9,8.95,11135,0
+PBFS.US,D,20240424,000000,8.83,8.9999,8.81,8.95,10676,0
+PBFS.US,D,20240425,000000,8.89,8.9899,8.88,8.96,14392,0
+PBFS.US,D,20240426,000000,8.98,9,8.8701,9,22081,0
+PBFS.US,D,20240429,000000,9,9,8.82,8.89,15393,0
+PBFS.US,D,20240430,000000,8.85,8.9,8.76,8.855,20577,0
+PBFS.US,D,20240501,000000,8.945,8.945,8.8,8.89,13243,0
+PBFS.US,D,20240502,000000,8.9,8.99,8.89,8.99,13940,0
+PBFS.US,D,20240503,000000,9,9.27,8.93,9.15,19130,0
+PBFS.US,D,20240506,000000,9.57,9.57,8.76,8.8,84558,0
+PBFS.US,D,20240507,000000,8.94,9.13,8.916,9.06,14308,0
+PBFS.US,D,20240508,000000,9.11,9.215,9.08,9.2,14849,0
+PBFS.US,D,20240509,000000,9.08,9.35,9.08,9.33,13750,0
+PBFS.US,D,20240510,000000,9.5,9.5,9.3,9.31,4907,0
+PBFS.US,D,20240513,000000,9.29,9.29,9.12,9.2,3094,0
+PBFS.US,D,20240514,000000,9.21,9.255,8.97,9.13,16108,0
+PBFS.US,D,20240515,000000,9.17,9.2107,9.1,9.1,6574,0
+PBFS.US,D,20240516,000000,9.16,9.25,9.02,9.19,12998,0
+PBFS.US,D,20240517,000000,9.28,9.28,9.25,9.25,5917,0
+PBFS.US,D,20240520,000000,9.092,9.31,9.092,9.31,6121,0
+PBFS.US,D,20240521,000000,9.3265,9.47,9.32,9.39,9037,0
+PBFS.US,D,20240522,000000,9.39,9.97,9.39,9.85,52327,0
+PBFS.US,D,20240523,000000,9.97,9.97,9.81,9.95,18734,0
+PBFS.US,D,20240524,000000,9.95,10.1,9.91,10.1,17140,0
+PBFS.US,D,20240528,000000,10,10.15,9.98,10.09,17447,0
+PBFS.US,D,20240529,000000,9.87,10,9.8601,9.9,15538,0
+PBFS.US,D,20240530,000000,10.05,10.07,9.91,10.07,5288,0
+PBFS.US,D,20240531,000000,9.94,10.06,9.94,10,9674,0
+PBFS.US,D,20240603,000000,10.1,10.1,9.83,9.99,11102,0
+PBFS.US,D,20240604,000000,9.88,9.99,9.8101,9.99,16656,0
+PBFS.US,D,20240605,000000,9.98,10.01,9.98,10.01,13277,0
+PBFS.US,D,20240606,000000,9.98,9.98,9.98,9.98,3547,0
+PBFS.US,D,20240607,000000,9.97,10.1,9.88,9.88,18279,0
+PBFS.US,D,20240610,000000,9.81,10.75,9.265,10.74,117920,0
+PBFS.US,D,20240611,000000,10.59,10.6,10.12,10.3,29105,0
+PBFS.US,D,20240612,000000,10.5,10.94,10.2901,10.64,68171,0
+PBFS.US,D,20240613,000000,10.66,10.66,10.28,10.28,9305,0
+PBFS.US,D,20240614,000000,10.19,10.2507,9.99,10.01,14822,0
+PBFS.US,D,20240617,000000,10.02,10.02,9.75,9.85,86691,0
+PBFS.US,D,20240618,000000,9.78,9.88,9.78,9.82,10108,0
+PBFS.US,D,20240620,000000,9.82,9.93,9.5601,9.93,19311,0
+PBFS.US,D,20240621,000000,9.93,9.93,9.76,9.86,106754,0
+PBFS.US,D,20240624,000000,10.05,10.11,9.99,10.08,62414,0
+PBFS.US,D,20240625,000000,10.08,10.17,10.06,10.06,6615,0
+PBFS.US,D,20240626,000000,10,10.08,9.99,10.01,23835,0
+PBFS.US,D,20240627,000000,10.08,10.23,10.07,10.23,15258,0
+PBFS.US,D,20240628,000000,10.31,10.31,9.91,10.01,194539,0
+PBFS.US,D,20240701,000000,10,10.39,9.96,10.39,56244,0
+PBFS.US,D,20240702,000000,10.17,10.63,10.17,10.5,28828,0
+PBFS.US,D,20240703,000000,10.41,10.75,10.41,10.59,27983,0
+PBFS.US,D,20240705,000000,10.6,10.61,10.26,10.35,32236,0
+PBFS.US,D,20240708,000000,10.43,10.43,10.28,10.28,19310,0
+PBFS.US,D,20240709,000000,10.14,10.35,10.14,10.25,17485,0
+PBFS.US,D,20240710,000000,10.35,10.5,10.21,10.5,19868,0
+PBFS.US,D,20240711,000000,10.68,10.85,10.2601,10.8,26473,0
+PBFS.US,D,20240712,000000,10.92,10.92,10.51,10.75,27019,0
+PBFS.US,D,20240715,000000,10.74,11.1186,10.74,10.85,59054,0
+PBFS.US,D,20240716,000000,10.99,11.09,10.81,10.99,29774,0
+PBFS.US,D,20240717,000000,10.99,11.15,10.55,10.9,64732,0
+PBFS.US,D,20240718,000000,11.085,11.12,10.82,11.12,17454,0
+PBFS.US,D,20240719,000000,11.11,11.12,10.95,10.98,21897,0
+PBFS.US,D,20240722,000000,11.03,11.2,10.86,11,33191,0
+PBFS.US,D,20240723,000000,11.05,11.31,11.05,11.15,29005,0
+PBFS.US,D,20240724,000000,11.2455,11.38,11.11,11.3,14943,0
+PBFS.US,D,20240725,000000,11.33,11.4,11.11,11.33,30108,0
+PBFS.US,D,20240726,000000,11.39,11.4,11.22,11.25,29213,0
+PBFS.US,D,20240729,000000,11.29,11.4,10.92,11.05,55554,0
+PBFS.US,D,20240730,000000,11.07,11.34,11.02,11.15,25022,0
+PBFS.US,D,20240731,000000,11.14,11.4,11.01,11.15,52960,0
+PBFS.US,D,20240801,000000,11.141,11.18,10.87,11,26290,0
+PBFS.US,D,20240802,000000,10.85,11.11,10.82,10.93,20790,0
+PBFS.US,D,20240805,000000,10.69,10.93,10.51,10.52,39755,0
+PBFS.US,D,20240806,000000,10.46,10.59,10.31,10.46,21976,0
+PBFS.US,D,20240807,000000,10.38,10.56,10.17,10.25,37612,0
+PBFS.US,D,20240808,000000,10.07,10.635,10.07,10.41,64293,0
+PBFS.US,D,20240809,000000,10.26,10.47,10.26,10.4,38260,0
+PBFS.US,D,20240812,000000,10.3,10.59,10.21,10.36,78285,0
+PBFS.US,D,20240813,000000,10.26,10.5,10.26,10.35,61223,0
+PBFS.US,D,20240814,000000,10.56,10.6598,10.21,10.45,34002,0
+PBFS.US,D,20240815,000000,10.6,10.8,10.49,10.5,55137,0
+PBFS.US,D,20240816,000000,10.52,10.685,10.33,10.35,101015,0
+PBFS.US,D,20240819,000000,10.44,10.7,10.34,10.7,27708,0
+PBFS.US,D,20240820,000000,10.67,11,10.64,10.98,20518,0
+PBFS.US,D,20240821,000000,10.86,11,10.78,10.88,7445,0
+PBFS.US,D,20240822,000000,10.925,10.945,10.85,10.85,5090,0
+PBFS.US,D,20240823,000000,10.98,11.2,10.98,11.17,22542,0
+PBFS.US,D,20240826,000000,11.2,11.2,11.03,11.08,15304,0
+PBFS.US,D,20240827,000000,11.08,11.08,10.7,10.89,8415,0
+PBFS.US,D,20240828,000000,10.84,11.085,10.84,11,11990,0
+PBFS.US,D,20240829,000000,11.04,11.2,10.95,11,43340,0
+PBFS.US,D,20240830,000000,11.085,11.2,10.97,11,45253,0
+PBFS.US,D,20240903,000000,10.96,11.04,10.73,10.94,21976,0
+PBFS.US,D,20240904,000000,10.831,11.09,10.831,10.86,11537,0
+PBFS.US,D,20240905,000000,10.92,11,10.76,10.93,15339,0
+PBFS.US,D,20240906,000000,10.92,11.19,10.9,11.03,27551,0
+PBFS.US,D,20240909,000000,11.06,11.1425,10.95,10.99,17651,0
+PBFS.US,D,20240910,000000,11.01,11.13,10.883,10.96,19800,0
+PBFS.US,D,20240911,000000,10.89,11.05,10.86,10.97,12653,0
+PBFS.US,D,20240912,000000,10.95,11.19,10.88,11.07,10677,0
+PBFS.US,D,20240913,000000,11.14,11.2,10.92,11.17,15601,0
+PBFS.US,D,20240916,000000,11.11,11.35,11.08,11.33,15532,0
+PBFS.US,D,20240917,000000,11.35,11.4,11.32,11.32,14721,0
+PBFS.US,D,20240918,000000,11.27,11.4,11.125,11.21,20459,0
+PBFS.US,D,20240919,000000,11.36,11.4,11.125,11.15,40024,0
+PBFS.US,D,20240920,000000,10.92,11.03,10.82,10.82,133895,0
+PBFS.US,D,20240923,000000,10.86,11.276,10.86,11.07,45814,0
+PBFS.US,D,20240924,000000,11.15,11.345,10.96,11,45234,0
+PBFS.US,D,20240925,000000,11.01,11.14,10.952544,11.07,13857,0
+PBFS.US,D,20240926,000000,11.12,11.25,10.86,11,34991,0
+PBFS.US,D,20240927,000000,10.925,11.12,10.89,11,44679,0
+PBFS.US,D,20240930,000000,11.04,11.06,10.9,10.97,32569,0
+PBFS.US,D,20241001,000000,11.05,11.07,10.96,10.96,14772,0
+PBFS.US,D,20241002,000000,10.985,11.01,10.91,10.92,13883,0
+PBFS.US,D,20241003,000000,10.92,10.97,10.85,10.88,17055,0
+PBFS.US,D,20241004,000000,10.99,10.99,10.85,10.91,11466,0
+PBFS.US,D,20241007,000000,10.94,10.94,10.8475,10.86,6377,0
+PBFS.US,D,20241008,000000,10.86,10.89,10.82,10.83,30262,0
+PBFS.US,D,20241009,000000,10.81,10.91,10.81,10.81,23027,0
+PBFS.US,D,20241010,000000,10.77,10.9,10.7,10.73,28689,0
+PBFS.US,D,20241011,000000,10.71,10.99,10.71,10.99,19338,0
+PBFS.US,D,20241014,000000,11.01,11.08,10.9,10.94,15485,0
+PBFS.US,D,20241015,000000,10.9901,11.24,10.99,11.13,47011,0
+PBFS.US,D,20241016,000000,11.06,11.24,10.94,11,70829,0
+PBFS.US,D,20241017,000000,11.015,11.1812,10.935,11.12,25074,0
+PBFS.US,D,20241018,000000,11.16,11.25,11.1,11.22,20756,0
+PBFS.US,D,20241021,000000,11.21,11.25,11.048,11.09,20683,0
+PBFS.US,D,20241022,000000,11.2202,11.4,11.12,11.31,20919,0
+PBFS.US,D,20241023,000000,11.23,11.23,11.09,11.13,12594,0
+PBFS.US,D,20241024,000000,11.2028,11.25,11.068,11.12,13454,0
+PBFS.US,D,20241025,000000,11.22,11.37,11.09,11.09,13121,0
+PBFS.US,D,20241028,000000,11.09,11.34,11.09,11.29,13716,0
+PBFS.US,D,20241029,000000,11.22,11.4,11.22,11.33,18278,0
+PBFS.US,D,20241030,000000,11.37,11.37,11.2529,11.26,23000,0
+PBFS.US,D,20241031,000000,11.36,11.4,11.2,11.2,15330,0
+PBFS.US,D,20241101,000000,11.147,11.18,11.128,11.16,11606,0
+PBFS.US,D,20241104,000000,11.13,11.34,11.12,11.33,13206,0
+PBFS.US,D,20241105,000000,11.22,11.396,11.04,11.13,36476,0
+PBFS.US,D,20241106,000000,11.3,11.625,11.06,11.15,93199,0
+PBFS.US,D,20241107,000000,11.33,11.45,11.18,11.3,24226,0
+PBFS.US,D,20241108,000000,11.35,11.83,11.2101,11.5,35869,0
+PBFS.US,D,20241111,000000,11.57,11.8604,11.4,11.5,40314,0
+PBFS.US,D,20241112,000000,11.56,11.83,11.42,11.5,47589,0
+PBFS.US,D,20241113,000000,11.66,11.8479,11.364,11.5,72765,0
+PBFS.US,D,20241114,000000,11.51,11.6,11.41,11.47,22436,0
+PBFS.US,D,20241115,000000,11.46,11.54,11.41,11.53,28841,0
+PBFS.US,D,20241118,000000,11.57,11.68,11.51,11.53,41818,0
+PBFS.US,D,20241119,000000,11.59,11.8519,11.57,11.65,42442,0
+PBFS.US,D,20241120,000000,11.68,11.8,11.52,11.68,27810,0
+PBFS.US,D,20241121,000000,11.73,11.85,11.615,11.8,16652,0
+PBFS.US,D,20241122,000000,11.79,11.97,11.76,11.8,43378,0
+PBFS.US,D,20241125,000000,11.8,12,11.77,11.85,67827,0
+PBFS.US,D,20241126,000000,11.82,11.97,11.77,11.78,24097,0
+PBFS.US,D,20241127,000000,11.89,11.91,11.61,11.7,47915,0
+PBFS.US,D,20241129,000000,11.68,11.98,11.64,11.78,29036,0
+PBFS.US,D,20241202,000000,11.74,11.87,11.695,11.78,23362,0
+PBFS.US,D,20241203,000000,11.83,11.872,11.74,11.8,29778,0
+PBFS.US,D,20241204,000000,11.93,11.93,11.68,11.77,8651,0
+PBFS.US,D,20241205,000000,11.67,11.89,11.67,11.84,35592,0
+PBFS.US,D,20241206,000000,11.9,11.9,11.67,11.8,38969,0
+PBFS.US,D,20241209,000000,11.6468,11.98,11.6468,11.87,16956,0
+PBFS.US,D,20241210,000000,11.81,11.98,11.81,11.9,21020,0
+PBFS.US,D,20241211,000000,11.97,11.97,11.83,11.87,9702,0
+PBFS.US,D,20241212,000000,11.8,11.8,11.72,11.73,16971,0
+PBFS.US,D,20241213,000000,11.66,11.88,11.545,11.87,11088,0
+PBFS.US,D,20241216,000000,11.88,11.936,11.66,11.68,11171,0
+PBFS.US,D,20241217,000000,11.68,11.78,11.68,11.77,17010,0
+PBFS.US,D,20241218,000000,11.77,11.77,11.37,11.37,97422,0
+PBFS.US,D,20241219,000000,11.38,11.445,11.31,11.31,21358,0
+PBFS.US,D,20241220,000000,11.26,11.43,11.26,11.31,39288,0
+PBFS.US,D,20241223,000000,11.18,11.38,11.18,11.32,16701,0
+PBFS.US,D,20241224,000000,11.48,11.485,11.31,11.43,8012,0
+PBFS.US,D,20241226,000000,11.4,11.68,11.4,11.46,16570,0
+PBFS.US,D,20241227,000000,11.6,11.705,11.36,11.4,18423,0
+PBFS.US,D,20241230,000000,11.4,11.54,11.355,11.46,11101,0
+PBFS.US,D,20241231,000000,11.41,11.682,11.41,11.52,13620,0
+PBFS.US,D,20250102,000000,11.53,11.55,11.268,11.31,16533,0
+PBFS.US,D,20250103,000000,11.31,11.41,11.31,11.41,6230,0
+PBFS.US,D,20250106,000000,11.36,11.36,11.2,11.2,23549,0
+PBFS.US,D,20250107,000000,11.17,11.22,11.03,11.07,22041,0
+PBFS.US,D,20250108,000000,11.02,11.085,11,11.02,12510,0
+PBFS.US,D,20250110,000000,10.92,11,10.82,10.84,32766,0
+PBFS.US,D,20250113,000000,10.76,10.9099,10.76,10.85,8137,0
+PBFS.US,D,20250114,000000,10.935,11.11,10.9,11.11,10976,0
+PBFS.US,D,20250115,000000,11.12,11.23,11.12,11.23,7795,0
+PBFS.US,D,20250116,000000,11.2,11.26,11.115,11.21,28520,0
+PBFS.US,D,20250117,000000,11.19,11.21,11.075,11.13,28968,0
+PBFS.US,D,20250121,000000,11.19,11.3626,11.15,11.28,16365,0
+PBFS.US,D,20250122,000000,11.3,11.7,11.3,11.52,24981,0
+PBFS.US,D,20250123,000000,11.57,11.68,11.456,11.58,27144,0
+PBFS.US,D,20250124,000000,11.64,11.849,11.515,11.8,22472,0
+PBFS.US,D,20250127,000000,11.82,11.95,11.67,11.7,57665,0
+PBFS.US,D,20250128,000000,11.72,11.82,11.56,11.6,14340,0
+PBFS.US,D,20250129,000000,11.6,11.67,11.5601,11.66,6459,0
+PBFS.US,D,20250130,000000,11.785,11.815,11.73,11.79,6615,0
+PBFS.US,D,20250131,000000,11.75,11.779,11.52,11.58,17357,0
+PBFS.US,D,20250203,000000,11.52,11.52,11.33,11.33,6637,0
+PBFS.US,D,20250204,000000,11.3,11.36,11.24,11.36,10436,0
+PBFS.US,D,20250205,000000,11.48,11.48,11.3,11.42,13906,0
+PBFS.US,D,20250206,000000,11.39,11.47,11.39,11.44,9710,0
+PBFS.US,D,20250207,000000,11.4,11.75,11.36,11.525,79624,0
+PBFS.US,D,20250210,000000,11.6,11.72,11.42,11.58,14104,0
+PBFS.US,D,20250211,000000,11.68,11.78,11.51,11.58,29240,0
+PBFS.US,D,20250212,000000,11.45,11.74,11.37,11.54,21041,0
+PBFS.US,D,20250213,000000,11.57,12,11.5,11.99,22191,0
+PBFS.US,D,20250214,000000,12,12.03,11.87,11.87,27645,0
+PBFS.US,D,20250218,000000,11.85,12.05,11.58,11.99,12061,0
+PBFS.US,D,20250219,000000,11.88,11.93,11.83,11.92,6467,0
+PBFS.US,D,20250220,000000,11.86,11.88,11.645,11.75,20517,0
+PBFS.US,D,20250221,000000,11.83,11.83,11.67,11.75,20277,0
+PBFS.US,D,20250224,000000,11.75,12.01,11.73,11.743,16257,0
+PBFS.US,D,20250225,000000,11.85,12.015,11.84,11.96,20497,0
+PBFS.US,D,20250226,000000,11.96,12.04,11.7492,12.04,8355,0
+PBFS.US,D,20250227,000000,11.92,12.05,11.87,11.9,42058,0
+PBFS.US,D,20250228,000000,11.86,12.1,11.835,11.9,17326,0
+PBFS.US,D,20250303,000000,11.89,12.06,11.865,11.9,143408,0
+PBFS.US,D,20250304,000000,11.85,12.15,11.79,11.86,10764,0
+PBFS.US,D,20250305,000000,11.89,11.93,11.74,11.74,12283,0
+PBFS.US,D,20250306,000000,11.75,12.02,11.61,11.8,30437,0
+PBFS.US,D,20250307,000000,11.75,12.02,11.75,12.01,25754,0
+PBFS.US,D,20250310,000000,11.865,12.2,11.845,11.93,19762,0
+PBFS.US,D,20250311,000000,12.02,12.04,11.83,11.83,25773,0
+PBFS.US,D,20250312,000000,11.82,11.97,11.755,11.8,28351,0
+PBFS.US,D,20250313,000000,11.9,11.95,11.8,11.82,16239,0
+PBFS.US,D,20250314,000000,11.9,12.05,11.85,12,25247,0
+PBFS.US,D,20250317,000000,11.96,12.005,11.905,11.98,21641,0
+PBFS.US,D,20250318,000000,12.0444,12.0444,11.77,11.86,19922,0
+PBFS.US,D,20250319,000000,11.795,11.985,11.7701,11.93,18945,0
+PBFS.US,D,20250320,000000,11.775,12.04,11.765,11.95,11206,0
+PBFS.US,D,20250321,000000,11.79,11.97,11.67,11.68,62167,0
+PBFS.US,D,20250324,000000,11.8,11.98,11.74,11.91,10255,0
+PBFS.US,D,20250325,000000,11.9,11.92,11.87,11.9,7912,0
+PBFS.US,D,20250326,000000,11.87,11.87,11.71,11.8,10973,0
+PBFS.US,D,20250327,000000,11.72,11.87,11.6454,11.77,7726,0
+PBFS.US,D,20250328,000000,11.69,11.7344,11.51,11.51,6093,0
+PBFS.US,D,20250331,000000,11.49,11.78,11.49,11.71,16813,0
+PBFS.US,D,20250401,000000,11.63,11.69,11.56,11.56,6314,0
+PBFS.US,D,20250402,000000,11.46,11.49,11.4157,11.49,7955,0
+PBFS.US,D,20250403,000000,11.31,11.31,11.1601,11.19,17745,0
+PBFS.US,D,20250404,000000,11.01,11.3752,10.7601,11.19,18071,0
+PBFS.US,D,20250407,000000,11.13,11.15,10.595,11.05,32946,0
+PBFS.US,D,20250408,000000,11.23,11.28,10.94,11.07,13545,0
+PBFS.US,D,20250409,000000,11.5375,11.92,11.08,11.31,24312,0
+PBFS.US,D,20250410,000000,11.09,11.95,10.93,11.08,15039,0
+PBFS.US,D,20250411,000000,10.93,11.11,10.93,11.08,7395,0
+PBFS.US,D,20250414,000000,11.11,11.5394,10.95,11.2,14298,0
+PBFS.US,D,20250415,000000,11.07,11.44,11.07,11.15,15310,0
+PBFS.US,D,20250416,000000,11.175,11.46,11.05,11.16,14898,0
+PBFS.US,D,20250417,000000,11.1,11.395,10.9,11.26,15607,0
+PBFS.US,D,20250421,000000,11.13,11.13,10.9,11.06,13010,0
+PBFS.US,D,20250422,000000,11.05,11.385,11.05,11.27,7815,0
+PBFS.US,D,20250423,000000,11.44,11.44,11,11.2,20619,0
+PBFS.US,D,20250424,000000,11.08,11.37,10.91,11.07,21533,0
+PBFS.US,D,20250425,000000,11.03,11.22,10.9,11.06,12020,0
+PBFS.US,D,20250428,000000,10.93,11.1599,10.86,11.07,11233,0
+PBFS.US,D,20250429,000000,11.03,11.3761,11.03,11.3,15169,0
+PBFS.US,D,20250430,000000,11.16,11.56,11.16,11.22,17904,0
+PBFS.US,D,20250501,000000,11.31,11.59,11.1,11.5,13117,0
+PBFS.US,D,20250502,000000,11.755,11.84,11.755,11.76,8291,0
+PBFS.US,D,20250505,000000,11.71,11.71,11.52,11.52,9419,0
+PBFS.US,D,20250506,000000,11.52,11.6905,11.29,11.29,9156,0
+PBFS.US,D,20250507,000000,11.0878,11.55,11.0878,11.4,12587,0
+PBFS.US,D,20250508,000000,11.56,11.56,11.35,11.495,9368,0
+PBFS.US,D,20250509,000000,11.42,11.63,11.42,11.63,6216,0
+PBFS.US,D,20250512,000000,11.9,11.9,11.5311,11.66,13798,0
+PBFS.US,D,20250513,000000,11.79,11.79,11.41,11.79,11285,0
+PBFS.US,D,20250514,000000,11.65,11.8265,11.56,11.56,9998,0
+PBFS.US,D,20250515,000000,11.53,11.88,11.52,11.88,10035,0
+PBFS.US,D,20250516,000000,11.9,11.9,11.61,11.82,14249,0
+PBFS.US,D,20250519,000000,11.64,11.66,11.64,11.66,3557,0
+PBFS.US,D,20250520,000000,11.6,11.76,11.57,11.76,5655,0
+PBFS.US,D,20250521,000000,11.61,11.83,11.5114,11.78,15921,0
+PBFS.US,D,20250522,000000,11.6,11.745,11.59,11.59,7757,0
+PBFS.US,D,20250523,000000,11.47,11.7,11.3673,11.52,12915,0
+PBFS.US,D,20250527,000000,11.55,11.85,11.53,11.79,8956,0
+PBFS.US,D,20250528,000000,11.66,11.66,11.415,11.56,14356,0
+PBFS.US,D,20250529,000000,11.47,11.5705,11.41,11.46,15248,0
+PBFS.US,D,20250530,000000,11.37,11.7001,11.37,11.4,12697,0
+PBFS.US,D,20250602,000000,11.3708,11.6554,11.31,11.34,13374,0
+PBFS.US,D,20250603,000000,11.32,11.49,11.32,11.48,9127,0
+PBFS.US,D,20250604,000000,11.41,11.425,11.32,11.39,9363,0
+PBFS.US,D,20250605,000000,11.5,11.5,11.24,11.31,15379,0
+PBFS.US,D,20250606,000000,11.44,11.525,11.355,11.47,7372,0
+PBFS.US,D,20250609,000000,11.35,11.4385,11.33,11.41,9128,0
+PBFS.US,D,20250610,000000,11.3191,11.65,11.3191,11.51,9611,0
+PBFS.US,D,20250611,000000,11.52,11.53,11.37,11.46,14087,0
+PBFS.US,D,20250612,000000,11.468,11.5,11.43,11.46,5964,0
+PBFS.US,D,20250613,000000,11.43,11.565,11.41,11.41,268491,0
+PBFS.US,D,20250616,000000,11.53,11.55,11.42,11.53,9936,0
+PBFS.US,D,20250617,000000,11.41,11.69,11.41,11.52,10604,0
+PBFS.US,D,20250618,000000,11.56,11.67,11.56,11.58,16241,0
+PBFS.US,D,20250620,000000,11.69,11.69,11.4,11.4,101679,0
+PBFS.US,D,20250623,000000,11.4,11.97,11.4,11.87,36085,0
+PBFS.US,D,20250624,000000,11.98,12.27,11.85,12.12,13096,0
+PBFS.US,D,20250625,000000,11.845,12.39,11.5,12.27,11326,0
+PBFS.US,D,20250626,000000,12.24,12.425,12.2,12.2,17746,0
+PBFS.US,D,20250627,000000,12.21,12.65,12.21,12.33,80164,0
+PBFS.US,D,20250630,000000,12.52,12.52,11.99,12.03,28947,0
+PBFS.US,D,20250701,000000,11.8933,12.41,11.8933,12.25,21513,0
+PBFS.US,D,20250702,000000,12.2,12.48,12.06,12.31,22911,0
+PBFS.US,D,20250703,000000,12.37,12.58,12.37,12.5,10527,0
+PBFS.US,D,20250707,000000,12.36,12.47,11.91,12.3,14968,0
+PBFS.US,D,20250708,000000,12.27,12.65,12.27,12.51,16214,0
+PBFS.US,D,20250709,000000,12.47,12.58,12.39,12.56,15996,0
+PBFS.US,D,20250710,000000,12.41,12.64,12.41,12.49,9157,0
+PBFS.US,D,20250711,000000,12.36,12.42,12.27,12.27,14530,0
+PBFS.US,D,20250714,000000,11.905,12.47,11.905,12.39,9566,0
+PBFS.US,D,20250715,000000,12.26,12.445,12.02,12.02,14228,0
+PBFS.US,D,20250716,000000,12.39,12.42,11.99,12.17,15359,0
+PBFS.US,D,20250717,000000,12.3906,12.3906,12.2175,12.28,17809,0
+PBFS.US,D,20250718,000000,12.34,12.34,12.04,12.11,20610,0
+PBFS.US,D,20250721,000000,12.03,12.37,12.03,12.15,19282,0
+PBFS.US,D,20250722,000000,12.4978,12.56,12.33,12.43,23629,0
+PBFS.US,D,20250723,000000,12.37,12.65,12.37,12.61,7623,0
+PBFS.US,D,20250724,000000,12.4167,12.52,12.38,12.4,11758,0
+PBFS.US,D,20250725,000000,12.37,12.4765,12.28,12.37,10130,0
+PBFS.US,D,20250728,000000,12.265,12.42,12.26,12.34,11987,0
+PBFS.US,D,20250729,000000,12.47,12.47,12.22,12.22,8513,0
+PBFS.US,D,20250730,000000,12.29,12.325,12.01,12.08,15400,0
+PBFS.US,D,20250731,000000,12.17,12.4785,12.11,12.27,21648,0
+PBFS.US,D,20250801,000000,12.42,12.42,12.15,12.3,24919,0
+PBFS.US,D,20250804,000000,12.39,12.5,12.309,12.36,209973,0
+PBFS.US,D,20250805,000000,12.35,12.44,12.205,12.35,20145,0
+PBFS.US,D,20250806,000000,12.32,12.47,12.32,12.39,7743,0
+PBFS.US,D,20250807,000000,12.37,12.45,12.3,12.37,26602,0
+PBFS.US,D,20250808,000000,12.37,12.47,12.3524,12.41,4158,0
+PBFS.US,D,20250811,000000,12.38,12.535,12.36,12.49,6466,0
+PBFS.US,D,20250812,000000,12.58,12.85,12.56,12.78,22146,0
+PBFS.US,D,20250813,000000,13.03,13.03,12.742,13.03,23289,0
+PBFS.US,D,20250814,000000,13.02,13.02,12.79,12.79,9466,0
+PBFS.US,D,20250815,000000,12.82,12.82,12.49,12.55,18525,0
+PBFS.US,D,20250818,000000,12.55,12.66,12.51,12.55,17312,0
+PBFS.US,D,20250819,000000,12.6,12.78,12.57,12.62,6348,0
+PBFS.US,D,20250820,000000,12.8475,12.855,12.62,12.81,12166,0
+PBFS.US,D,20250821,000000,12.89,12.89,12.66,12.7,5763,0
+PBFS.US,D,20250822,000000,13,13.41,13,13.22,22445,0
+PBFS.US,D,20250825,000000,13.31,13.31,12.73,12.9,10980,0
+PBFS.US,D,20250826,000000,13.022,13.08,12.82,13.05,8828,0
+PBFS.US,D,20250827,000000,12.97,13.08,12.775,12.81,16600,0
+PBFS.US,D,20250828,000000,12.82,12.9699,12.82,12.88,4638,0
+PBFS.US,D,20250829,000000,12.88,13.12,12.88,13.11,8675,0
+PBFS.US,D,20250902,000000,12.94,13.1662,12.94,13.05,14990,0
+PBFS.US,D,20250903,000000,12.92,13.1,12.91,13,14941,0
+PBFS.US,D,20250904,000000,13.105,13.2572,13.07,13.2,9068,0
+PBFS.US,D,20250905,000000,13.15,13.25,13.15,13.23,5155,0
+PBFS.US,D,20250908,000000,13.14,13.3,13.14,13.16,12320,0
+PBFS.US,D,20250909,000000,13.2125,13.3,13.185,13.28,208880,0
+PBFS.US,D,20250910,000000,13.28,13.35,13.22,13.3,11212,0
+PBFS.US,D,20250911,000000,13.2,13.42,13.2,13.37,11630,0
+PBFS.US,D,20250912,000000,13.1673,13.44,13.1673,13.35,6687,0
+PBFS.US,D,20250915,000000,13.355,13.42,13.29,13.37,6895,0
+PBFS.US,D,20250916,000000,13.33,13.45,13.31,13.34,10168,0
+PBFS.US,D,20250917,000000,13.38,13.625,13.16,13.25,98800,0
+PBFS.US,D,20250918,000000,13.25,13.62,13.25,13.58,22852,0
+PBFS.US,D,20250919,000000,13.54,13.65,13,13.29,82919,0
+PBFS.US,D,20250922,000000,13.27,13.54,13.24,13.35,36572,0
+PBFS.US,D,20250923,000000,13.57,13.57,13.22,13.3,38007,0
+PBFS.US,D,20250924,000000,13.31,13.51,13.24,13.34,11491,0
+PBFS.US,D,20250925,000000,13.31,13.4732,13.11,13.17,6282,0
+PBFS.US,D,20250926,000000,13.21,13.21,12.82,13.07,19367,0
+PBFS.US,D,20250929,000000,13,13.1121,12.81,12.84,16272,0
+PBFS.US,D,20250930,000000,12.76,13.06,12.72,13.06,119571,0
+PBFS.US,D,20251001,000000,13.01,13.14,13.01,13.14,20387,0
+PBFS.US,D,20251002,000000,13.05,13.206,13.01,13.1,27956,0
+PBFS.US,D,20251003,000000,13.06,13.29,13.06,13.11,9497,0
+PBFS.US,D,20251006,000000,13.11,13.195,13.05,13.06,20833,0
+PBFS.US,D,20251007,000000,13.11,13.11,13.01,13.01,19185,0
+PBFS.US,D,20251008,000000,13.01,13.28,13.01,13.12,15381,0
+PBFS.US,D,20251009,000000,13.06,13.15,13.05,13.12,13590,0
+PBFS.US,D,20251010,000000,13.05,13.16,12.97,13.01,25245,0
+PBFS.US,D,20251013,000000,13.1855,13.1855,13.01,13.07,17125,0
+PBFS.US,D,20251014,000000,13.01,13.18,13.01,13.13,21559,0
+PBFS.US,D,20251015,000000,13.11,13.1749,13.05,13.12,18854,0
+PBFS.US,D,20251016,000000,13.03,13.11,12.92,13.01,23595,0
+PBFS.US,D,20251017,000000,13.01,13.1335,12.81,13.01,40833,0
+PBFS.US,D,20251020,000000,12.64,13.158,12.64,13.05,12578,0
+PBFS.US,D,20251021,000000,13.13,13.13,13.01,13.13,12157,0
+PBFS.US,D,20251022,000000,13.24,13.49,13.06,13.17,14454,0
+PBFS.US,D,20251023,000000,13.15,13.3285,13.03,13.12,6953,0
+PBFS.US,D,20251024,000000,13.275,13.3555,13.11,13.24,7121,0
+PBFS.US,D,20251027,000000,13.23,13.245,13.03,13.16,12551,0
+PBFS.US,D,20251028,000000,13.16,13.255,13.08,13.16,5850,0
+PBFS.US,D,20251029,000000,13.13,13.15,12.9,13.06,27504,0
+PBFS.US,D,20251030,000000,13.06,13.195,13.06,13.11,12458,0
+PBFS.US,D,20251031,000000,13.01,13.14,13.01,13.14,9638,0
+PBFS.US,D,20251103,000000,13.2499,13.2499,13.11,13.11,6378,0
+PBFS.US,D,20251104,000000,13.13,13.17,13.0101,13.13,8071,0
+PBFS.US,D,20251105,000000,13.12,13.4,13.12,13.4,13877,0
+PBFS.US,D,20251106,000000,13.29,13.3625,13.07,13.15,27153,0
+PBFS.US,D,20251107,000000,13.21,13.42,13.185,13.34,11143,0
+PBFS.US,D,20251110,000000,13.36,13.45,13.26,13.28,6954,0
+PBFS.US,D,20251111,000000,13.35,13.49,13.35,13.47,4116,0
+PBFS.US,D,20251112,000000,13.32,13.34,13.23,13.3,10495,0
+PBFS.US,D,20251113,000000,13.28,13.52,13.25,13.43,9900,0
+PBFS.US,D,20251114,000000,13.34,13.3725,13.27,13.37,6468,0
+PBFS.US,D,20251117,000000,13.25,13.288,13.16,13.26,21444,0
+PBFS.US,D,20251118,000000,13.1472,13.285,13.12,13.23,9486,0
+PBFS.US,D,20251119,000000,13.52,13.52,13.11,13.11,18418,0
+PBFS.US,D,20251120,000000,13.25,13.25,13,13.02,12990,0
+PBFS.US,D,20251121,000000,13,13.46,13,13.4,20139,0
+PBFS.US,D,20251124,000000,13.23,13.4166,13.13,13.16,9885,0
+PBFS.US,D,20251125,000000,13.15,13.45,13.05,13.42,16235,0
+PBFS.US,D,20251126,000000,13.35,13.49,13.26,13.39,15080,0
+PBFS.US,D,20251128,000000,13.48,13.48,13.26,13.3,6725,0
+PBFS.US,D,20251201,000000,13.26,13.41,13.26,13.32,6461,0
+PBFS.US,D,20251202,000000,13.26,13.369,13.26,13.26,6326,0
+PBFS.US,D,20251203,000000,13.38,13.49,13.35,13.48,11184,0
+PBFS.US,D,20251204,000000,13.425,13.52,13.37,13.52,5122,0
+PBFS.US,D,20251205,000000,13.45,13.52,13.45,13.47,7692,0
+PBFS.US,D,20251208,000000,13.52,13.631,13.52,13.52,4727,0
+PBFS.US,D,20251209,000000,13.62,13.75,13.59,13.66,7618,0
+PBFS.US,D,20251210,000000,13.595,14.22,13.595,13.89,24031,0
+PBFS.US,D,20251211,000000,14.02,14.46,14.02,14.46,14747,0
+PBFS.US,D,20251212,000000,14.49,14.93,14.455,14.71,24024,0
+PBFS.US,D,20251215,000000,14.74,14.9422,14.44,14.44,15659,0
+PBFS.US,D,20251216,000000,14.56,14.666,14.3,14.52,55505,0
+PBFS.US,D,20251217,000000,14.42,14.62,14.23,14.4,21598,0
+PBFS.US,D,20251218,000000,14.39,14.55,14.17,14.31,25327,0
+PBFS.US,D,20251219,000000,14.32,14.68,14.065,14.63,71936,0
+PBFS.US,D,20251222,000000,14.48,14.58,13.915,14,26368,0
+PBFS.US,D,20251223,000000,13.93,14.0596,13.83,13.88,14407,0
+PBFS.US,D,20251224,000000,13.8,13.86,13.8,13.82,4110,0
+PBFS.US,D,20251226,000000,13.88,14.3305,13.76,13.86,6770,0
+PBFS.US,D,20251229,000000,13.8053,13.94,13.59,13.74,6990,0
+PBFS.US,D,20251230,000000,13.74,13.74,13.4,13.41,13394,0
+PBFS.US,D,20251231,000000,13.62,13.62,13.36,13.48,7994,0
+PBFS.US,D,20260102,000000,13.48,13.48,13.17,13.31,12215,0
+PBFS.US,D,20260105,000000,13.22,13.677,13.22,13.45,8232,0
+PBFS.US,D,20260106,000000,13.36,13.5517,13.12,13.35,13026,0
+PBFS.US,D,20260107,000000,13.23,13.25,13.17,13.18,11887,0
+PBFS.US,D,20260108,000000,13.14,13.6,13.14,13.49,8041,0
+PBFS.US,D,20260109,000000,13.4201,14.045,13.3601,13.38,7734,0
+PBFS.US,D,20260112,000000,13.625,13.625,13.28,13.47,6310,0
+PBFS.US,D,20260113,000000,13.49,13.495,13.32,13.42,3585,0
+PBFS.US,D,20260114,000000,13.42,13.98,13.32,13.38,8134,0
+PBFS.US,D,20260115,000000,13.36,13.53,13.36,13.53,8214,0
+PBFS.US,D,20260116,000000,13.54,13.69,13.41,13.42,14647,0
+PBFS.US,D,20260120,000000,13.4,13.495,13.0784,13.41,13412,0
+PBFS.US,D,20260121,000000,13.51,13.87,13.51,13.87,10882,0
+PBFS.US,D,20260122,000000,13.92,14.1133,13.9,14,8042,0
+PBFS.US,D,20260123,000000,13.875,13.875,13.55,13.55,10139,0
+PBFS.US,D,20260126,000000,13.56,13.7822,13.55,13.68,6814,0
+PBFS.US,D,20260127,000000,13.61,13.8098,13.54,13.72,11150,0
+PBFS.US,D,20260128,000000,13.66,13.66,13.52,13.6,10922,0
+PBFS.US,D,20260129,000000,13.58,13.99,13.58,13.99,5873,0
+PBFS.US,D,20260130,000000,13.99,14.25,13.99,14.15,13185,0
+PBFS.US,D,20260202,000000,14.1,14.86,14,14.23,28972,0
+PBFS.US,D,20260203,000000,14.15,14.48,14.15,14.38,9556,0
+PBFS.US,D,20260204,000000,14.48,15.18,14.48,14.95,12377,0
+PBFS.US,D,20260205,000000,14.98,15.1,14.46,14.97,9996,0
+PBFS.US,D,20260206,000000,15.12,15.125,14.89,14.89,12938,0
+PBFS.US,D,20260209,000000,14.625,14.72,14.565,14.63,5542,0
+PBFS.US,D,20260210,000000,14.895,14.895,14.56,14.56,6341,0
+PBFS.US,D,20260211,000000,14.69,14.69,14.52,14.52,6149,0
+PBFS.US,D,20260212,000000,14.69,14.88,14.66,14.66,2946,0
+PBFS.US,D,20260213,000000,14.87,14.96,14.59,14.59,5986,0
+PBFS.US,D,20260217,000000,14.66,14.73,14.63,14.63,8059,0
+PBFS.US,D,20260218,000000,14.79,14.79,14.65,14.745,11291,0
diff --git a/daily/us/nasdaq stocks/2/pbmww.us.txt b/daily/us/nasdaq stocks/2/pbmww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9e65d789d0007b3dae6419529712d2e66ec34d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbmww.us.txt	
@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBMWW.US,D,20240129,000000,0.0499,0.055,0.0456,0.05,149222,0
+PBMWW.US,D,20240130,000000,0.45,0.45,0.05,0.0619,588480,0
+PBMWW.US,D,20240131,000000,0.055,0.0881,0.045,0.06,350212,0
+PBMWW.US,D,20240201,000000,0.0501,0.0599,0.045,0.045,109201,0
+PBMWW.US,D,20240202,000000,0.056819,0.0596,0.045,0.045,23276,0
+PBMWW.US,D,20240205,000000,0.0594,0.0595,0.0301,0.0301,10342,0
+PBMWW.US,D,20240206,000000,0.0311,0.0311,0.0311,0.0311,251,0
+PBMWW.US,D,20240207,000000,0.058,0.0627,0.0305,0.0389,10641,0
+PBMWW.US,D,20240208,000000,0.0386,0.039,0.0306,0.0306,4780,0
+PBMWW.US,D,20240209,000000,0.0217,0.0677,0.0217,0.022,5683,0
+PBMWW.US,D,20240212,000000,0.0497,0.0497,0.0221,0.0449,3815,0
+PBMWW.US,D,20240214,000000,0.023,0.0396,0.021,0.022,83718,0
+PBMWW.US,D,20240215,000000,0.0268,0.0368,0.022,0.0368,853,0
+PBMWW.US,D,20240216,000000,0.0329,0.0332,0.0228,0.0231,6917,0
+PBMWW.US,D,20240220,000000,0.023,0.0255,0.021,0.0213,35690,0
+PBMWW.US,D,20240221,000000,0.039,0.039,0.02,0.02,3307,0
+PBMWW.US,D,20240222,000000,0.037,0.037,0.0202,0.0204,1724,0
+PBMWW.US,D,20240223,000000,0.0366,0.037,0.0205,0.0345,7141,0
+PBMWW.US,D,20240226,000000,0.0397,0.0875,0.0151,0.0321,134871,0
+PBMWW.US,D,20240227,000000,0.0331,0.0755,0.021,0.0305,231943,0
+PBMWW.US,D,20240228,000000,0.0495,0.0495,0.023,0.0323,47156,0
+PBMWW.US,D,20240229,000000,0.042,0.042,0.0273,0.0273,11069,0
+PBMWW.US,D,20240301,000000,0.0367,0.0369,0.027,0.0361,17568,0
+PBMWW.US,D,20240304,000000,0.0495,0.05,0.027,0.0292,16791,0
+PBMWW.US,D,20240305,000000,0.03,0.0474,0.0293,0.043,62794,0
+PBMWW.US,D,20240306,000000,0.0499,0.0653,0.0251,0.0291,227655,0
+PBMWW.US,D,20240307,000000,0.03,0.0585,0.03,0.04,51068,0
+PBMWW.US,D,20240308,000000,0.0733,0.15,0.0733,0.1105,716395,0
+PBMWW.US,D,20240311,000000,0.1199,0.12,0.0756,0.09,54273,0
+PBMWW.US,D,20240312,000000,0.0701,0.0999,0.0661,0.09,484849,0
+PBMWW.US,D,20240313,000000,0.1,0.1099,0.0835,0.1059,577898,0
+PBMWW.US,D,20240314,000000,0.1059,0.1724,0.1059,0.1599,1186120,0
+PBMWW.US,D,20240315,000000,0.1301,0.1683,0.1301,0.14,29919,0
+PBMWW.US,D,20240318,000000,0.1351,0.1675,0.1235,0.15,40910,0
+PBMWW.US,D,20240319,000000,0.1683,0.1699,0.1295,0.1295,67538,0
+PBMWW.US,D,20240320,000000,0.1401,0.1401,0.101,0.11,10788,0
+PBMWW.US,D,20240321,000000,0.119,0.128,0.107581,0.1279,28633,0
+PBMWW.US,D,20240322,000000,0.1456,0.1469,0.1064,0.1079,23037,0
+PBMWW.US,D,20240325,000000,0.139,0.139,0.1034,0.1299,21067,0
+PBMWW.US,D,20240326,000000,0.1386,0.1399,0.0851,0.0914,46965,0
+PBMWW.US,D,20240327,000000,0.0923,0.1089,0.07,0.08,23178,0
+PBMWW.US,D,20240328,000000,0.1042,0.1077,0.07,0.07,29895,0
+PBMWW.US,D,20240401,000000,0.0899,0.099,0.0755,0.076811,9100,0
+PBMWW.US,D,20240402,000000,0.0714,0.099,0.0714,0.0777,4707,0
+PBMWW.US,D,20240403,000000,0.081,0.0986,0.0777,0.078733,7344,0
+PBMWW.US,D,20240404,000000,0.0787,0.0787,0.07205,0.0721,3280,0
+PBMWW.US,D,20240405,000000,0.0723,0.0839,0.0631,0.0637,12540,0
+PBMWW.US,D,20240408,000000,0.0653,0.0799,0.0653,0.0768,9882,0
+PBMWW.US,D,20240410,000000,0.07,0.07,0.066,0.066,5138,0
+PBMWW.US,D,20240411,000000,0.0778,0.0999,0.0653,0.0716,39928,0
+PBMWW.US,D,20240412,000000,0.0662,0.0808,0.0662,0.0798,4665,0
+PBMWW.US,D,20240415,000000,0.0984,0.125,0.0662,0.078968,36412,0
+PBMWW.US,D,20240416,000000,0.118,0.118,0.0375,0.0932,83515,0
+PBMWW.US,D,20240417,000000,0.12,0.12,0.0934,0.1,203490,0
+PBMWW.US,D,20240418,000000,0.12,0.128169,0.0935,0.12,86811,0
+PBMWW.US,D,20240419,000000,0.12,0.12,0.0932,0.12,120312,0
+PBMWW.US,D,20240422,000000,0.0994,0.1199,0.0932,0.115,220841,0
+PBMWW.US,D,20240423,000000,0.115,0.115,0.0505,0.06,19519,0
+PBMWW.US,D,20240424,000000,0.099,0.1249,0.05,0.070437,50600,0
+PBMWW.US,D,20240425,000000,0.0895,0.0956,0.065,0.0945,11004,0
+PBMWW.US,D,20240426,000000,0.0671,0.1224,0.045,0.079,52838,0
+PBMWW.US,D,20240429,000000,0.0658,0.075,0.0652,0.07,7502,0
+PBMWW.US,D,20240430,000000,0.0667,0.0799,0.0665,0.0673,2759,0
+PBMWW.US,D,20240501,000000,0.0683,0.098,0.0683,0.098,6785,0
+PBMWW.US,D,20240502,000000,0.0701,0.094,0.0701,0.076591,1659,0
+PBMWW.US,D,20240503,000000,0.0724,0.089952,0.068,0.082319,10358,0
+PBMWW.US,D,20240506,000000,0.085,0.085,0.0701,0.08,103442,0
+PBMWW.US,D,20240507,000000,0.0616,0.0849,0.0396,0.071424,9373,0
+PBMWW.US,D,20240508,000000,0.0454,0.0454,0.0445,0.0445,8072,0
+PBMWW.US,D,20240509,000000,0.0445,0.0675,0.0445,0.0457,16142,0
+PBMWW.US,D,20240510,000000,0.0648,0.0648,0.0458,0.064,12280,0
+PBMWW.US,D,20240513,000000,0.0629,0.064,0.0458,0.0485,11401,0
+PBMWW.US,D,20240514,000000,0.05,0.05,0.035,0.035,9859,0
+PBMWW.US,D,20240515,000000,0.0616,0.0616,0.041,0.042,7388,0
+PBMWW.US,D,20240516,000000,0.0548,0.0548,0.035,0.0544,13190,0
+PBMWW.US,D,20240517,000000,0.0368,0.0545,0.036,0.0535,9864,0
+PBMWW.US,D,20240520,000000,0.0505,0.0524,0.041,0.0503,4950,0
+PBMWW.US,D,20240521,000000,0.0411,0.0411,0.041,0.041,5891,0
+PBMWW.US,D,20240522,000000,0.0363,0.0408,0.0363,0.0408,1346,0
+PBMWW.US,D,20240523,000000,0.036,0.047,0.0351,0.04,4270,0
+PBMWW.US,D,20240528,000000,0.0351,0.0457,0.0301,0.0457,3974,0
+PBMWW.US,D,20240529,000000,0.0447,0.0447,0.0447,0.0447,660,0
+PBMWW.US,D,20240531,000000,0.0301,0.0302,0.0275,0.0302,1890,0
+PBMWW.US,D,20240603,000000,0.0382,0.0457,0.033,0.04,12080,0
+PBMWW.US,D,20240604,000000,0.033,0.0331,0.033,0.033,2900,0
+PBMWW.US,D,20240605,000000,0.0304,0.0304,0.0152,0.02,31240,0
+PBMWW.US,D,20240606,000000,0.02,0.02,0.0102,0.013872,1282016,0
+PBMWW.US,D,20240607,000000,0.0151,0.0288,0.015,0.026,465754,0
+PBMWW.US,D,20240610,000000,0.0175,0.0238,0.0175,0.0238,4932,0
+PBMWW.US,D,20240611,000000,0.0298,0.0298,0.015,0.0235,20553,0
+PBMWW.US,D,20240613,000000,0.0155,0.0233,0.0155,0.0233,600,0
+PBMWW.US,D,20240614,000000,0.0156,0.029,0.0156,0.0227,813,0
+PBMWW.US,D,20240618,000000,0.0171,0.0306,0.0156,0.0214,49973,0
+PBMWW.US,D,20240621,000000,0.0163,0.0202,0.0163,0.0202,300,0
+PBMWW.US,D,20240624,000000,0.0202,0.0202,0.0202,0.0202,300,0
+PBMWW.US,D,20240625,000000,0.0202,0.0202,0.0153,0.02,6471,0
+PBMWW.US,D,20240626,000000,0.02,0.026,0.0162,0.0162,7950,0
+PBMWW.US,D,20240627,000000,0.0155,0.0155,0.0149,0.015,8713,0
+PBMWW.US,D,20240628,000000,0.012,0.012,0.0105,0.0105,14699,0
+PBMWW.US,D,20240703,000000,0.0199,0.0199,0.0108,0.0109,5500,0
+PBMWW.US,D,20240705,000000,0.011,0.0111,0.0106,0.0106,19337,0
+PBMWW.US,D,20240709,000000,0.0108,0.0188,0.0106,0.0106,51016,0
+PBMWW.US,D,20240715,000000,0.0105,0.0184,0.0105,0.0125,3928,0
+PBMWW.US,D,20240716,000000,0.016,0.017274,0.016,0.016,3115,0
+PBMWW.US,D,20240719,000000,0.0107,0.0159,0.01,0.0159,56015,0
+PBMWW.US,D,20240722,000000,0.0156,0.0156,0.0156,0.0156,100,0
+PBMWW.US,D,20240725,000000,0.0171,0.0249,0.0121,0.0121,9423,0
+PBMWW.US,D,20240726,000000,0.02,0.0247,0.0123,0.0123,50207,0
+PBMWW.US,D,20240729,000000,0.0198,0.022,0.0198,0.02,24391,0
+PBMWW.US,D,20240731,000000,0.0128,0.0149,0.0127,0.0148,8453,0
+PBMWW.US,D,20240801,000000,0.0126,0.0145,0.0107,0.0145,16371,0
+PBMWW.US,D,20240802,000000,0.014399,0.0145,0.012749,0.0144,2580,0
+PBMWW.US,D,20240806,000000,0.0111,0.0144,0.0111,0.0144,1350,0
+PBMWW.US,D,20240807,000000,0.0145,0.0187,0.0144,0.017922,9737,0
+PBMWW.US,D,20240808,000000,0.0189,0.019,0.0189,0.0189,2288,0
+PBMWW.US,D,20240809,000000,0.0115,0.021,0.0112,0.021,4980,0
+PBMWW.US,D,20240812,000000,0.021,0.021,0.021,0.021,580,0
+PBMWW.US,D,20240813,000000,0.021,0.0296,0.02,0.02,26747,0
+PBMWW.US,D,20240814,000000,0.0288,0.029,0.02,0.0201,1174,0
+PBMWW.US,D,20240815,000000,0.0212,0.0212,0.0199,0.0199,2500,0
+PBMWW.US,D,20240819,000000,0.0113,0.0299,0.0113,0.0181,1683,0
+PBMWW.US,D,20240821,000000,0.025287,0.025287,0.0181,0.0181,3872,0
+PBMWW.US,D,20240822,000000,0.028999,0.0298,0.0181,0.0298,2887,0
+PBMWW.US,D,20240823,000000,0.0295,0.0298,0.0295,0.0298,534,0
+PBMWW.US,D,20240826,000000,0.03,0.03,0.015,0.0286,6624,0
+PBMWW.US,D,20240827,000000,0.0281,0.0298,0.0183,0.0275,7899,0
+PBMWW.US,D,20240830,000000,0.0275,0.0275,0.0185,0.02093,2325,0
+PBMWW.US,D,20240903,000000,0.0278,0.0286,0.0275,0.0275,1421,0
+PBMWW.US,D,20240904,000000,0.0298,0.0298,0.0298,0.0298,1061,0
+PBMWW.US,D,20240905,000000,0.0208,0.0298,0.017,0.017,3364,0
+PBMWW.US,D,20240906,000000,0.0171,0.0171,0.015,0.015,2052,0
+PBMWW.US,D,20240912,000000,0.0155,0.0155,0.015,0.015,5382,0
+PBMWW.US,D,20240916,000000,0.029,0.029,0.0114,0.0176,7391,0
+PBMWW.US,D,20240917,000000,0.0151,0.0151,0.0121,0.0121,1900,0
+PBMWW.US,D,20240919,000000,0.0159,0.0159,0.0158,0.0158,2390,0
+PBMWW.US,D,20240920,000000,0.0191,0.0191,0.0191,0.0191,272,0
+PBMWW.US,D,20240923,000000,0.0189,0.019,0.0121,0.0123,14800,0
+PBMWW.US,D,20240924,000000,0.0123,0.014984,0.01,0.0123,76202,0
+PBMWW.US,D,20240925,000000,0.017599,0.017599,0.017599,0.017599,397,0
+PBMWW.US,D,20240926,000000,0.0185,0.0185,0.0118,0.0118,4679,0
+PBMWW.US,D,20240927,000000,0.0118,0.016927,0.01,0.01,7788,0
+PBMWW.US,D,20240930,000000,0.012691,0.012691,0.0126,0.0126,929,0
+PBMWW.US,D,20241001,000000,0.0121,0.0121,0.0121,0.0121,445,0
+PBMWW.US,D,20241002,000000,0.0126,0.0126,0.01115,0.0123,3259,0
+PBMWW.US,D,20241003,000000,0.0275,0.0275,0.01,0.0103,18078,0
+PBMWW.US,D,20241004,000000,0.0101,0.0103,0.01,0.01,36853,0
+PBMWW.US,D,20241009,000000,0.0208,0.0208,0.01,0.01,2740,0
+PBMWW.US,D,20241014,000000,0.0102,0.0159,0.0094,0.0094,4198,0
+PBMWW.US,D,20241015,000000,0.0215,0.0215,0.0052,0.0103,162551,0
+PBMWW.US,D,20241016,000000,0.0121,0.0198,0.0055,0.0055,11065,0
+PBMWW.US,D,20241017,000000,0.007,0.0101,0.0056,0.0056,18730,0
+PBMWW.US,D,20241018,000000,0.01,0.02,0.0057,0.01755,484737,0
+PBMWW.US,D,20241021,000000,0.0198,0.045,0.0185,0.0398,736548,0
+PBMWW.US,D,20241022,000000,0.04,0.0481,0.0155,0.020868,1716012,0
+PBMWW.US,D,20241023,000000,0.021,0.04,0.02,0.0212,825757,0
+PBMWW.US,D,20241024,000000,0.0397,0.0397,0.023,0.026,398963,0
+PBMWW.US,D,20241025,000000,0.04,0.04,0.026,0.0275,696806,0
+PBMWW.US,D,20241028,000000,0.0277,0.03,0.026,0.03,38757,0
+PBMWW.US,D,20241029,000000,0.03,0.030243,0.0166,0.029,404482,0
+PBMWW.US,D,20241030,000000,0.0213,0.029,0.0212,0.0213,79686,0
+PBMWW.US,D,20241031,000000,0.023,0.029,0.022,0.0251,62026,0
+PBMWW.US,D,20241101,000000,0.023551,0.025,0.022,0.024699,27881,0
+PBMWW.US,D,20241104,000000,0.022,0.022,0.0164,0.0164,421752,0
+PBMWW.US,D,20241105,000000,0.0199,0.0199,0.015,0.0151,39289,0
+PBMWW.US,D,20241106,000000,0.015,0.01989,0.015,0.0151,45260,0
+PBMWW.US,D,20241107,000000,0.015,0.0189,0.01,0.01,72919,0
+PBMWW.US,D,20241108,000000,0.0128,0.0199,0.0112,0.015049,131940,0
+PBMWW.US,D,20241111,000000,0.015,0.015,0.009,0.0108,136728,0
+PBMWW.US,D,20241112,000000,0.011,0.013949,0.01,0.01,5174,0
+PBMWW.US,D,20241113,000000,0.014,0.0176,0.0036,0.0044,1105753,0
+PBMWW.US,D,20241114,000000,0.0053,0.0149,0.0053,0.0092,651872,0
+PBMWW.US,D,20241115,000000,0.0072,0.0089,0.006,0.0071,123708,0
+PBMWW.US,D,20241118,000000,0.0065,0.0117,0.006,0.006,143741,0
+PBMWW.US,D,20241119,000000,0.011,0.011,0.0061,0.00845,95894,0
+PBMWW.US,D,20241120,000000,0.0097,0.0097,0.0068,0.0077,64458,0
+PBMWW.US,D,20241121,000000,0.0093,0.0093,0.006,0.0088,56010,0
+PBMWW.US,D,20241122,000000,0.0087,0.009,0.0061,0.0085,86353,0
+PBMWW.US,D,20241125,000000,0.0087,0.0087,0.0063,0.008,82659,0
+PBMWW.US,D,20241126,000000,0.0063,0.008,0.0062,0.0074,141326,0
+PBMWW.US,D,20241127,000000,0.0074,0.0074,0.0074,0.0074,20010,0
+PBMWW.US,D,20241129,000000,0.0062,0.0074,0.0061,0.0069,44815,0
+PBMWW.US,D,20241202,000000,0.009,0.009,0.006,0.00623,28851,0
+PBMWW.US,D,20241203,000000,0.0062,0.0073,0.0062,0.0063,16734,0
+PBMWW.US,D,20241204,000000,0.00675,0.0072,0.0063,0.007,28847,0
+PBMWW.US,D,20241205,000000,0.0063,0.009,0.0062,0.0072,397026,0
+PBMWW.US,D,20241206,000000,0.0072,0.02,0.0062,0.0111,242807,0
+PBMWW.US,D,20241209,000000,0.0111,0.0143,0.0083,0.01,86476,0
+PBMWW.US,D,20241210,000000,0.01,0.012251,0.0082,0.0084,144534,0
+PBMWW.US,D,20241211,000000,0.0116,0.017,0.0063,0.013,190903,0
+PBMWW.US,D,20241212,000000,0.0091,0.0129,0.0091,0.01145,15311,0
+PBMWW.US,D,20241213,000000,0.0101,0.014382,0.0084,0.00915,35762,0
+PBMWW.US,D,20241216,000000,0.007,0.009,0.007,0.00835,6278,0
+PBMWW.US,D,20241217,000000,0.0078,0.0127,0.0078,0.0127,30188,0
+PBMWW.US,D,20241218,000000,0.009,0.01359,0.008,0.0129,135122,0
+PBMWW.US,D,20241219,000000,0.011,0.04,0.0078,0.0171,2433419,0
+PBMWW.US,D,20241220,000000,0.0297,0.0345,0.02,0.0202,588653,0
+PBMWW.US,D,20241223,000000,0.0279,0.03,0.0173,0.019,206651,0
+PBMWW.US,D,20241224,000000,0.0249,0.025,0.011,0.0125,208087,0
+PBMWW.US,D,20241226,000000,0.02,0.0245,0.0084,0.015,176657,0
+PBMWW.US,D,20241227,000000,0.0151,0.0194,0.0111,0.01308,117747,0
+PBMWW.US,D,20241230,000000,0.0185,0.0185,0.0091,0.011999,190020,0
+PBMWW.US,D,20241231,000000,0.0106,0.0144,0.0106,0.0144,34461,0
+PBMWW.US,D,20250102,000000,0.011265,0.0159,0.011,0.0159,62929,0
+PBMWW.US,D,20250103,000000,0.0135,0.016299,0.012,0.0145,104945,0
+PBMWW.US,D,20250106,000000,0.0137,0.0198,0.0125,0.0178,226275,0
+PBMWW.US,D,20250107,000000,0.013,0.0179,0.013,0.0169,13875,0
+PBMWW.US,D,20250108,000000,0.0171,0.019,0.0127,0.0142,226292,0
+PBMWW.US,D,20250110,000000,0.0142,0.0189,0.0142,0.0143,56492,0
+PBMWW.US,D,20250113,000000,0.0151,0.0189,0.015,0.0188,26942,0
+PBMWW.US,D,20250114,000000,0.02,0.02,0.015,0.0185,34720,0
+PBMWW.US,D,20250115,000000,0.0199,0.0199,0.0131,0.0145,46020,0
+PBMWW.US,D,20250116,000000,0.0176,0.0176,0.0159,0.0167,33041,0
+PBMWW.US,D,20250117,000000,0.0101,0.0174,0.0101,0.0162,48785,0
+PBMWW.US,D,20250121,000000,0.0177,0.0177,0.015,0.015,16990,0
+PBMWW.US,D,20250122,000000,0.0148,0.0192,0.0141,0.0166,57069,0
+PBMWW.US,D,20250123,000000,0.0232,0.0232,0.0141,0.0179,171144,0
+PBMWW.US,D,20250124,000000,0.019,0.0375,0.0135,0.0215,385615,0
+PBMWW.US,D,20250127,000000,0.015,0.0228,0.015,0.0185,72059,0
+PBMWW.US,D,20250128,000000,0.0161,0.0206,0.016,0.0206,251052,0
+PBMWW.US,D,20250129,000000,0.02,0.02,0.016,0.02,23367,0
+PBMWW.US,D,20250130,000000,0.0248,0.0248,0.02,0.0201,20272,0
+PBMWW.US,D,20250131,000000,0.0249,0.0273,0.0168,0.0197,55218,0
+PBMWW.US,D,20250203,000000,0.016,0.026,0.016,0.023429,12358,0
+PBMWW.US,D,20250204,000000,0.018,0.02,0.018,0.0191,61366,0
+PBMWW.US,D,20250205,000000,0.0235,0.0235,0.02,0.023,21373,0
+PBMWW.US,D,20250206,000000,0.0229,0.0268,0.0162,0.022,6450,0
+PBMWW.US,D,20250207,000000,0.0175,0.0252,0.0175,0.023,119053,0
+PBMWW.US,D,20250210,000000,0.027,0.027,0.0179,0.020001,13020,0
+PBMWW.US,D,20250211,000000,0.0259,0.0259,0.0181,0.01811,3384,0
+PBMWW.US,D,20250212,000000,0.025,0.0252,0.0183,0.0198,4305,0
+PBMWW.US,D,20250213,000000,0.02,0.02,0.0182,0.0182,546,0
+PBMWW.US,D,20250214,000000,0.0198,0.0297,0.0198,0.0201,121930,0
+PBMWW.US,D,20250218,000000,0.0216,0.03,0.0215,0.0215,156571,0
+PBMWW.US,D,20250219,000000,0.0221,0.0251,0.0215,0.0221,86683,0
+PBMWW.US,D,20250220,000000,0.0213,0.028,0.0182,0.0197,55349,0
+PBMWW.US,D,20250221,000000,0.0202,0.0202,0.0184,0.0186,63052,0
+PBMWW.US,D,20250224,000000,0.0235,0.0296,0.019,0.019,79825,0
+PBMWW.US,D,20250225,000000,0.022001,0.02345,0.022,0.0221,6701,0
+PBMWW.US,D,20250226,000000,0.0248,0.026151,0.0219,0.0219,72488,0
+PBMWW.US,D,20250227,000000,0.028,0.028,0.0207,0.0211,53761,0
+PBMWW.US,D,20250228,000000,0.0212,0.0221,0.0211,0.0221,13878,0
+PBMWW.US,D,20250303,000000,0.021001,0.021001,0.021001,0.021001,1037,0
+PBMWW.US,D,20250304,000000,0.021,0.025,0.021,0.022,12020,0
+PBMWW.US,D,20250305,000000,0.022,0.022,0.021,0.022,3900,0
+PBMWW.US,D,20250306,000000,0.024999,0.025,0.021,0.0239,34319,0
+PBMWW.US,D,20250307,000000,0.024,0.024,0.024,0.024,2200,0
+PBMWW.US,D,20250310,000000,0.0238,0.0238,0.0189,0.0189,3047,0
+PBMWW.US,D,20250311,000000,0.0223,0.0223,0.0175,0.0176,11055,0
+PBMWW.US,D,20250312,000000,0.0177,0.0181,0.0175,0.018013,18146,0
+PBMWW.US,D,20250314,000000,0.0175,0.0175,0.0175,0.0175,101,0
+PBMWW.US,D,20250317,000000,0.018,0.0211,0.0175,0.019,5072,0
+PBMWW.US,D,20250318,000000,0.0196,0.0196,0.0175,0.0175,2552,0
+PBMWW.US,D,20250319,000000,0.0193,0.0193,0.01915,0.01915,2106,0
+PBMWW.US,D,20250320,000000,0.0203,0.0203,0.0175,0.0175,15049,0
+PBMWW.US,D,20250321,000000,0.0175,0.0192,0.0175,0.0175,5834,0
+PBMWW.US,D,20250324,000000,0.0176,0.0187,0.0176,0.0176,6196,0
+PBMWW.US,D,20250325,000000,0.0175,0.0179,0.0175,0.0175,4471,0
+PBMWW.US,D,20250326,000000,0.0175,0.0176,0.0175,0.0175,7323,0
+PBMWW.US,D,20250327,000000,0.0161,0.0177,0.0161,0.0171,2876,0
+PBMWW.US,D,20250328,000000,0.017,0.017761,0.0169,0.016999,21796,0
+PBMWW.US,D,20250331,000000,0.0204,0.0204,0.0169,0.0169,13004,0
+PBMWW.US,D,20250401,000000,0.017,0.017,0.0169,0.017,1776,0
+PBMWW.US,D,20250402,000000,0.0169,0.017,0.0169,0.017,3009,0
+PBMWW.US,D,20250403,000000,0.0169,0.017,0.0169,0.0169,5479,0
+PBMWW.US,D,20250404,000000,0.0169,0.017,0.0169,0.0169,2826,0
+PBMWW.US,D,20250407,000000,0.017,0.017,0.0169,0.0169,4549,0
+PBMWW.US,D,20250408,000000,0.017,0.027,0.0169,0.025,26313,0
+PBMWW.US,D,20250409,000000,0.0161,0.0165,0.0154,0.0154,6096,0
+PBMWW.US,D,20250410,000000,0.024,0.024,0.0131,0.0131,32064,0
+PBMWW.US,D,20250411,000000,0.0141,0.02,0.0107,0.0199,51989,0
+PBMWW.US,D,20250414,000000,0.017,0.017,0.0104,0.0104,54637,0
+PBMWW.US,D,20250415,000000,0.0104,0.0168,0.0104,0.0105,57573,0
+PBMWW.US,D,20250416,000000,0.0147,0.02,0.0105,0.0108,59094,0
+PBMWW.US,D,20250417,000000,0.0104,0.011,0.0103,0.0103,22667,0
+PBMWW.US,D,20250421,000000,0.0109,0.0142,0.0109,0.0114,125860,0
+PBMWW.US,D,20250422,000000,0.0104,0.0148,0.0104,0.0148,10482,0
+PBMWW.US,D,20250423,000000,0.012,0.0148,0.0104,0.0148,48102,0
+PBMWW.US,D,20250424,000000,0.0105,0.0106,0.0105,0.0105,1311,0
+PBMWW.US,D,20250425,000000,0.0104,0.0199,0.0104,0.0105,43413,0
+PBMWW.US,D,20250428,000000,0.0117,0.0117,0.01,0.01,34678,0
+PBMWW.US,D,20250429,000000,0.01,0.0101,0.01,0.01,37898,0
+PBMWW.US,D,20250430,000000,0.01005,0.0101,0.01,0.0101,3390,0
+PBMWW.US,D,20250501,000000,0.0127,0.0127,0.0102,0.0102,10324,0
+PBMWW.US,D,20250502,000000,0.0103,0.0114,0.0103,0.0109,7913,0
+PBMWW.US,D,20250505,000000,0.0112,0.0146,0.0105,0.0105,9664,0
+PBMWW.US,D,20250507,000000,0.0111,0.0111,0.0111,0.0111,1147,0
+PBMWW.US,D,20250508,000000,0.0135,0.02,0.011,0.018,58964,0
+PBMWW.US,D,20250509,000000,0.0109,0.02,0.0109,0.0109,12695,0
+PBMWW.US,D,20250512,000000,0.016326,0.0209,0.011,0.0144,36594,0
+PBMWW.US,D,20250513,000000,0.0158,0.0158,0.0125,0.0131,6018,0
+PBMWW.US,D,20250514,000000,0.0131,0.0141,0.0111,0.0112,10202,0
+PBMWW.US,D,20250515,000000,0.0112,0.0148,0.0112,0.014393,5323,0
+PBMWW.US,D,20250516,000000,0.0113,0.0147,0.0112,0.0147,27791,0
+PBMWW.US,D,20250519,000000,0.0138,0.0325,0.012101,0.0161,66526,0
+PBMWW.US,D,20250520,000000,0.0126,0.028,0.0112,0.0124,87256,0
+PBMWW.US,D,20250521,000000,0.02,0.04,0.0112,0.019901,371201,0
+PBMWW.US,D,20250522,000000,0.019,0.0268,0.014,0.0209,60032,0
+PBMWW.US,D,20250523,000000,0.0146,0.0177,0.013,0.0176,40162,0
+PBMWW.US,D,20250527,000000,0.0234,0.0235,0.015,0.016,37383,0
+PBMWW.US,D,20250528,000000,0.017799,0.02,0.0158,0.0166,24461,0
+PBMWW.US,D,20250529,000000,0.0193,0.0195,0.0157,0.0166,16109,0
+PBMWW.US,D,20250530,000000,0.0216,0.028,0.0152,0.018,111564,0
+PBMWW.US,D,20250602,000000,0.0173,0.0275,0.0158,0.0173,52612,0
+PBMWW.US,D,20250603,000000,0.0163,0.02,0.016,0.0196,48219,0
+PBMWW.US,D,20250604,000000,0.02,0.02,0.0115,0.0195,63089,0
+PBMWW.US,D,20250605,000000,0.0197,0.0269,0.0127,0.0224,33615,0
+PBMWW.US,D,20250606,000000,0.02,0.0222,0.0163,0.02,23127,0
+PBMWW.US,D,20250609,000000,0.02,0.02,0.0163,0.0179,11288,0
+PBMWW.US,D,20250610,000000,0.02,0.022,0.02,0.02,12909,0
+PBMWW.US,D,20250611,000000,0.02,0.03,0.0131,0.015,139115,0
+PBMWW.US,D,20250612,000000,0.015,0.023943,0.0146,0.0151,125981,0
+PBMWW.US,D,20250613,000000,0.02,0.0223,0.014,0.0197,192329,0
+PBMWW.US,D,20250616,000000,0.0188,0.0189,0.0141,0.0185,67940,0
+PBMWW.US,D,20250617,000000,0.0189,0.0189,0.0175,0.0189,54334,0
+PBMWW.US,D,20250618,000000,0.02,0.02,0.016,0.0189,73495,0
+PBMWW.US,D,20250620,000000,0.0195,0.0219,0.017649,0.0199,89289,0
+PBMWW.US,D,20250623,000000,0.0223,0.0223,0.02,0.0219,39930,0
+PBMWW.US,D,20250624,000000,0.0202,0.022,0.020101,0.022,117928,0
+PBMWW.US,D,20250625,000000,0.025,0.025,0.0201,0.020799,24711,0
+PBMWW.US,D,20250626,000000,0.0202,0.022,0.0202,0.022,2305,0
+PBMWW.US,D,20250627,000000,0.021,0.0217,0.0205,0.0217,1065,0
+PBMWW.US,D,20250630,000000,0.0202,0.0216,0.0202,0.0203,43084,0
+PBMWW.US,D,20250701,000000,0.0202,0.0215,0.0202,0.0215,9684,0
+PBMWW.US,D,20250702,000000,0.02,0.0214,0.0181,0.0207,50376,0
+PBMWW.US,D,20250703,000000,0.0181,0.0198,0.0181,0.0182,3254,0
+PBMWW.US,D,20250707,000000,0.0181,0.0215,0.0181,0.0197,26440,0
+PBMWW.US,D,20250708,000000,0.0232,0.0232,0.02024,0.02024,4066,0
+PBMWW.US,D,20250709,000000,0.0199,0.02,0.0182,0.0183,5101,0
+PBMWW.US,D,20250710,000000,0.02099,0.021,0.017,0.017601,47248,0
+PBMWW.US,D,20250711,000000,0.0208,0.0209,0.018384,0.018384,7905,0
+PBMWW.US,D,20250714,000000,0.0209,0.021,0.0197,0.0198,15671,0
+PBMWW.US,D,20250715,000000,0.0198,0.021,0.0198,0.0199,120564,0
+PBMWW.US,D,20250716,000000,0.0198,0.0198,0.0186,0.0198,17934,0
+PBMWW.US,D,20250717,000000,0.0209,0.0209,0.019501,0.019501,7941,0
+PBMWW.US,D,20250718,000000,0.0209,0.021,0.0208,0.021,35290,0
+PBMWW.US,D,20250721,000000,0.025,0.025,0.0209,0.0214,46078,0
+PBMWW.US,D,20250722,000000,0.0187,0.026701,0.0187,0.0267,127557,0
+PBMWW.US,D,20250723,000000,0.0207,0.039,0.0115,0.0299,328016,0
+PBMWW.US,D,20250724,000000,0.0247,0.031,0.022,0.025,193588,0
+PBMWW.US,D,20250725,000000,0.026,0.04,0.0221,0.032242,377067,0
+PBMWW.US,D,20250728,000000,0.035,0.0411,0.0336,0.036,134389,0
+PBMWW.US,D,20250729,000000,0.039,0.0392,0.0302,0.0333,112421,0
+PBMWW.US,D,20250730,000000,0.03,0.03,0.027,0.03,66026,0
+PBMWW.US,D,20250731,000000,0.0303,0.0399,0.027,0.0271,164538,0
+PBMWW.US,D,20250801,000000,0.0252,0.0344,0.0252,0.0252,11879,0
+PBMWW.US,D,20250804,000000,0.036,0.0369,0.0252,0.0301,123823,0
+PBMWW.US,D,20250805,000000,0.031,0.0349,0.0278,0.033,35550,0
+PBMWW.US,D,20250806,000000,0.03,0.0399,0.025,0.0258,49241,0
+PBMWW.US,D,20250807,000000,0.0268,0.027208,0.0175,0.020951,42570,0
+PBMWW.US,D,20250808,000000,0.021,0.0251,0.021,0.0234,13915,0
+PBMWW.US,D,20250811,000000,0.0237,0.0237,0.0211,0.0228,32819,0
+PBMWW.US,D,20250812,000000,0.023,0.0266,0.023,0.0233,8811,0
+PBMWW.US,D,20250813,000000,0.0253,0.0253,0.022,0.0221,37385,0
+PBMWW.US,D,20250814,000000,0.0221,0.0221,0.021883,0.0221,3800,0
+PBMWW.US,D,20250815,000000,0.0219,0.0344,0.021,0.0248,36198,0
+PBMWW.US,D,20250818,000000,0.0285,0.0315,0.0262,0.0262,17770,0
+PBMWW.US,D,20250819,000000,0.0348,0.0348,0.0265,0.0265,3528,0
+PBMWW.US,D,20250820,000000,0.0265,0.0266,0.0265,0.0266,785,0
+PBMWW.US,D,20250821,000000,0.03,0.03,0.0262,0.0298,7387,0
+PBMWW.US,D,20250822,000000,0.03,0.034131,0.021,0.0214,40644,0
+PBMWW.US,D,20250825,000000,0.0215,0.0315,0.0215,0.0216,14787,0
+PBMWW.US,D,20250826,000000,0.0221,0.039,0.021,0.025,56826,0
+PBMWW.US,D,20250827,000000,0.0206,0.03,0.02,0.0202,93514,0
+PBMWW.US,D,20250828,000000,0.025,0.0285,0.0225,0.0225,31650,0
+PBMWW.US,D,20250829,000000,0.0233,0.0272,0.0225,0.0268,44392,0
+PBMWW.US,D,20250902,000000,0.0232,0.028,0.0232,0.028,41650,0
+PBMWW.US,D,20250903,000000,0.028,0.03,0.0234,0.0285,50398,0
+PBMWW.US,D,20250904,000000,0.025,0.0388,0.0242,0.0299,56716,0
+PBMWW.US,D,20250905,000000,0.026699,0.0356,0.0258,0.0302,5042,0
+PBMWW.US,D,20250908,000000,0.0274,0.0327,0.0258,0.0258,18656,0
+PBMWW.US,D,20250909,000000,0.0326,0.0398,0.0262,0.02691,35639,0
+PBMWW.US,D,20250910,000000,0.03,0.03,0.0281,0.0282,30617,0
+PBMWW.US,D,20250911,000000,0.0282,0.0377,0.0282,0.0293,35647,0
+PBMWW.US,D,20250912,000000,0.0375,0.0375,0.0288,0.0317,51432,0
+PBMWW.US,D,20250915,000000,0.02,0.0347,0.02,0.0223,56919,0
+PBMWW.US,D,20250916,000000,0.0287,0.0289,0.0231,0.0288,38221,0
+PBMWW.US,D,20250917,000000,0.0307,0.0314,0.0236,0.026,10610,0
+PBMWW.US,D,20250918,000000,0.0301,0.0339,0.02,0.025,179090,0
+PBMWW.US,D,20250919,000000,0.0271,0.0296,0.0253,0.0253,19406,0
+PBMWW.US,D,20250922,000000,0.0305,0.0305,0.0253,0.0291,21476,0
+PBMWW.US,D,20250923,000000,0.0255,0.04,0.02,0.03,125209,0
+PBMWW.US,D,20250924,000000,0.0299,0.03,0.025101,0.029,7503,0
+PBMWW.US,D,20250925,000000,0.0289,0.03,0.0251,0.025101,4011,0
+PBMWW.US,D,20250926,000000,0.0287,0.0287,0.025,0.0251,26347,0
+PBMWW.US,D,20250929,000000,0.0251,0.027,0.0251,0.0253,20634,0
+PBMWW.US,D,20250930,000000,0.0252,0.0253,0.025,0.0252,7284,0
+PBMWW.US,D,20251001,000000,0.023137,0.02617,0.0231,0.0232,24277,0
+PBMWW.US,D,20251002,000000,0.0259,0.03,0.022,0.0259,19979,0
+PBMWW.US,D,20251003,000000,0.0296,0.03,0.0223,0.0279,15043,0
+PBMWW.US,D,20251006,000000,0.028,0.028,0.027203,0.027203,3027,0
+PBMWW.US,D,20251007,000000,0.024137,0.028,0.0235,0.02412,9933,0
+PBMWW.US,D,20251008,000000,0.028,0.038,0.0249,0.0379,71546,0
+PBMWW.US,D,20251009,000000,0.04,0.04,0.0257,0.0284,118541,0
+PBMWW.US,D,20251010,000000,0.0368,0.0386,0.028321,0.033,15239,0
+PBMWW.US,D,20251013,000000,0.0353,0.0386,0.0266,0.033039,29530,0
+PBMWW.US,D,20251014,000000,0.0345,0.0345,0.0303,0.0304,7119,0
+PBMWW.US,D,20251015,000000,0.0346,0.0347,0.0303,0.0346,6508,0
+PBMWW.US,D,20251016,000000,0.0347,0.0347,0.0295,0.0302,19567,0
+PBMWW.US,D,20251017,000000,0.03,0.03,0.03,0.03,870,0
+PBMWW.US,D,20251020,000000,0.03,0.03,0.026,0.0299,16210,0
+PBMWW.US,D,20251021,000000,0.028,0.028,0.026201,0.026201,1750,0
+PBMWW.US,D,20251022,000000,0.027,0.0279,0.0261,0.0262,3570,0
+PBMWW.US,D,20251023,000000,0.0278,0.0278,0.0261,0.0261,2174,0
+PBMWW.US,D,20251024,000000,0.0276,0.0276,0.0241,0.0255,40339,0
+PBMWW.US,D,20251027,000000,0.0245,0.027,0.0245,0.0245,30730,0
+PBMWW.US,D,20251028,000000,0.0268,0.0268,0.024,0.024,6732,0
+PBMWW.US,D,20251029,000000,0.024,0.0266,0.024,0.024,3704,0
+PBMWW.US,D,20251030,000000,0.024,0.0241,0.022,0.022,11071,0
+PBMWW.US,D,20251031,000000,0.022,0.029,0.022,0.029,39481,0
+PBMWW.US,D,20251103,000000,0.0388,0.0388,0.0236,0.026291,13780,0
+PBMWW.US,D,20251104,000000,0.0288,0.0388,0.0262,0.0309,12026,0
+PBMWW.US,D,20251105,000000,0.0266,0.0388,0.0243,0.0317,31432,0
+PBMWW.US,D,20251106,000000,0.0329,0.0329,0.0251,0.0315,2656,0
+PBMWW.US,D,20251107,000000,0.032,0.032,0.030699,0.0319,2723,0
+PBMWW.US,D,20251110,000000,0.0242,0.0292,0.0242,0.0265,5751,0
+PBMWW.US,D,20251111,000000,0.0265,0.0291,0.0265,0.0266,20509,0
+PBMWW.US,D,20251112,000000,0.027861,0.0329,0.0266,0.0268,4154,0
+PBMWW.US,D,20251113,000000,0.0265,0.0328,0.0265,0.0328,13175,0
+PBMWW.US,D,20251114,000000,0.03,0.03,0.0299,0.0299,2573,0
+PBMWW.US,D,20251117,000000,0.0329,0.0329,0.0272,0.0299,4687,0
+PBMWW.US,D,20251118,000000,0.0329,0.0329,0.0329,0.0329,3336,0
+PBMWW.US,D,20251119,000000,0.033,0.033,0.033,0.033,1293,0
+PBMWW.US,D,20251120,000000,0.038,0.038,0.02,0.02,89266,0
+PBMWW.US,D,20251121,000000,0.0203,0.027,0.02,0.0201,75666,0
+PBMWW.US,D,20251124,000000,0.0216,0.0261,0.013,0.0171,199658,0
+PBMWW.US,D,20251125,000000,0.0196,0.0249,0.01785,0.023787,27975,0
+PBMWW.US,D,20251126,000000,0.0245,0.026,0.023899,0.025,21497,0
+PBMWW.US,D,20251128,000000,0.033,0.033,0.0241,0.025,3586,0
+PBMWW.US,D,20251201,000000,0.015,0.031,0.015,0.025,53979,0
+PBMWW.US,D,20251202,000000,0.025,0.025,0.0249,0.025,3878,0
+PBMWW.US,D,20251203,000000,0.0208,0.025,0.0208,0.0248,16408,0
+PBMWW.US,D,20251204,000000,0.025,0.025,0.0209,0.0209,4899,0
+PBMWW.US,D,20251205,000000,0.021,0.0285,0.021,0.0249,20352,0
+PBMWW.US,D,20251208,000000,0.0211,0.0248,0.0211,0.0228,7567,0
+PBMWW.US,D,20251209,000000,0.0215,0.0249,0.021,0.0222,65356,0
+PBMWW.US,D,20251210,000000,0.0248,0.0248,0.0202,0.0202,14650,0
+PBMWW.US,D,20251211,000000,0.0245,0.0245,0.0241,0.0241,246,0
+PBMWW.US,D,20251212,000000,0.0232,0.0232,0.0131,0.0138,163413,0
+PBMWW.US,D,20251215,000000,0.0182,0.0182,0.0155,0.0179,2594,0
+PBMWW.US,D,20251216,000000,0.018,0.018,0.0179,0.018,4612,0
+PBMWW.US,D,20251217,000000,0.0177,0.0177,0.0155,0.0155,900,0
+PBMWW.US,D,20251218,000000,0.0175,0.0175,0.0153,0.0154,7428,0
+PBMWW.US,D,20251219,000000,0.0153,0.0163,0.0153,0.0162,28850,0
+PBMWW.US,D,20251222,000000,0.0197,0.02259,0.0197,0.0217,8528,0
+PBMWW.US,D,20251223,000000,0.0197,0.021214,0.015301,0.021,5838,0
+PBMWW.US,D,20251224,000000,0.0155,0.0227,0.0152,0.0153,44675,0
+PBMWW.US,D,20251226,000000,0.0233,0.0233,0.0152,0.0217,4721,0
+PBMWW.US,D,20251229,000000,0.03,0.03,0.018,0.02,24917,0
+PBMWW.US,D,20251230,000000,0.0217,0.0217,0.0208,0.0208,3956,0
+PBMWW.US,D,20251231,000000,0.0152,0.0198,0.0126,0.018545,58761,0
+PBMWW.US,D,20260102,000000,0.0222,0.0222,0.0158,0.0181,4763,0
+PBMWW.US,D,20260105,000000,0.02,0.025,0.0141,0.0199,48628,0
+PBMWW.US,D,20260106,000000,0.0151,0.0179,0.0151,0.0179,4247,0
+PBMWW.US,D,20260107,000000,0.0169,0.0198,0.0159,0.0198,9062,0
+PBMWW.US,D,20260108,000000,0.0198,0.0198,0.0197,0.0197,2151,0
+PBMWW.US,D,20260109,000000,0.0198,0.0198,0.018,0.018,2251,0
+PBMWW.US,D,20260112,000000,0.0151,0.019699,0.0151,0.016,1028,0
+PBMWW.US,D,20260113,000000,0.0195,0.0196,0.0189,0.0193,25277,0
+PBMWW.US,D,20260114,000000,0.0188,0.0192,0.016,0.016,55879,0
+PBMWW.US,D,20260115,000000,0.0188,0.0188,0.0142,0.016,128873,0
+PBMWW.US,D,20260116,000000,0.016,0.0182,0.016,0.0181,48633,0
+PBMWW.US,D,20260121,000000,0.02,0.02,0.0133,0.0188,276924,0
+PBMWW.US,D,20260122,000000,0.015,0.0237,0.0128,0.02199,83394,0
+PBMWW.US,D,20260123,000000,0.0219,0.0219,0.0185,0.0185,5331,0
+PBMWW.US,D,20260126,000000,0.022,0.022,0.0138,0.0218,113482,0
+PBMWW.US,D,20260127,000000,0.0165,0.0166,0.015,0.0151,39183,0
+PBMWW.US,D,20260128,000000,0.0211,0.0212,0.015,0.0199,6169,0
+PBMWW.US,D,20260129,000000,0.0171,0.019379,0.0171,0.0174,4090,0
+PBMWW.US,D,20260130,000000,0.022,0.022,0.017,0.0212,72212,0
+PBMWW.US,D,20260202,000000,0.017,0.022,0.015,0.0161,151652,0
+PBMWW.US,D,20260203,000000,0.016,0.0212,0.0159,0.016,12918,0
+PBMWW.US,D,20260204,000000,0.0159,0.0212,0.0159,0.0212,5814,0
+PBMWW.US,D,20260206,000000,0.0171,0.021,0.0171,0.021,6322,0
+PBMWW.US,D,20260209,000000,0.01701,0.021,0.01701,0.0209,12693,0
+PBMWW.US,D,20260210,000000,0.021,0.021,0.0186,0.019,27652,0
+PBMWW.US,D,20260211,000000,0.0212,0.0235,0.0194,0.0235,10762,0
+PBMWW.US,D,20260212,000000,0.0235,0.0235,0.018,0.018,3911,0
+PBMWW.US,D,20260213,000000,0.019,0.019,0.019,0.019,5652,0
+PBMWW.US,D,20260217,000000,0.01901,0.02,0.01901,0.02,2248,0
+PBMWW.US,D,20260218,000000,0.019101,0.02,0.019101,0.02,4400,0
diff --git a/daily/us/nasdaq stocks/2/pbrg.us.txt b/daily/us/nasdaq stocks/2/pbrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1346d972eb1836f7c51b87f7a56b995463520125
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbrg.us.txt	
@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBRG.US,D,20251222,000000,14.84,14.84,14.8334,14.8334,351,0
+PBRG.US,D,20251223,000000,15.08,15.125,15.08,15.125,2070,0
+PBRG.US,D,20251226,000000,14.9162,15.1641,14.9,15.1641,2028,0
+PBRG.US,D,20251230,000000,15.87,16.0945,15.87,16.0735,400,0
+PBRG.US,D,20251231,000000,15.9785,16.045,15.9785,16.045,193,0
+PBRG.US,D,20260102,000000,16.07,16.1902,16.07,16.1902,357,0
+PBRG.US,D,20260105,000000,16.5,16.5,15.11,15.57,979,0
+PBRG.US,D,20260108,000000,15.93,15.93,15.8925,15.8925,432,0
+PBRG.US,D,20260114,000000,18.07,18.84,18.07,18.1675,1121,0
+PBRG.US,D,20260115,000000,17.76,18.0198,17.76,18.0198,419,0
+PBRG.US,D,20260121,000000,20.77,20.895,20.6237,20.6237,14930,0
+PBRG.US,D,20260122,000000,21.38,22.15,21.01,21.4405,6240,0
+PBRG.US,D,20260123,000000,22.26,23.17,22.26,22.8922,5894,0
+PBRG.US,D,20260126,000000,23.03,23.216,23.03,23.0929,6258,0
+PBRG.US,D,20260127,000000,24.9,25.3107,24.86,25.3107,7337,0
+PBRG.US,D,20260128,000000,26.36,26.5615,25.6499,26.5615,4763,0
+PBRG.US,D,20260129,000000,28,28.5,26.77,27.055,3750,0
+PBRG.US,D,20260130,000000,26.7196,26.96,25.57,26.3425,9565,0
+PBRG.US,D,20260202,000000,24.93,25.2448,24.87,25.2448,2277,0
+PBRG.US,D,20260203,000000,26.49,26.82,25.4,26.1232,1223,0
+PBRG.US,D,20260204,000000,25.66,25.6687,25.66,25.6687,133,0
+PBRG.US,D,20260205,000000,26.07,26.07,24.8009,24.8009,2510,0
+PBRG.US,D,20260209,000000,25.1,26.05,25,26.0194,2597,0
+PBRG.US,D,20260210,000000,25.53,26.225,25.53,26.225,1245,0
+PBRG.US,D,20260211,000000,27.55,28.22,27.55,27.8924,1237,0
+PBRG.US,D,20260212,000000,26.89,26.89,25.83,25.8814,2888,0
+PBRG.US,D,20260213,000000,25.07,25.5801,25.07,25.5801,902,0
+PBRG.US,D,20260217,000000,25.1,25.1,24.45,25.0447,1717,0
+PBRG.US,D,20260218,000000,25.98,26.37,25.98,26.3699,414,0
diff --git a/daily/us/nasdaq stocks/2/pcar.us.txt b/daily/us/nasdaq stocks/2/pcar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..231c3829cf068858d1f5f41c0cc90194ad8cee4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcar.us.txt	
@@ -0,0 +1,9978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCAR.US,D,19860709,000000,0.694094,0.697815,0.689437,0.689437,733265.11248589,0
+PCAR.US,D,19860710,000000,0.689437,0.697815,0.689437,0.697815,1139593.7514361,0
+PCAR.US,D,19860711,000000,0.689437,0.697815,0.689437,0.689437,448367.07709343,0
+PCAR.US,D,19860714,000000,0.689437,0.694094,0.689437,0.689437,1513227.6161264,0
+PCAR.US,D,19860715,000000,0.689437,0.694094,0.684654,0.694094,5917491.7328496,0
+PCAR.US,D,19860716,000000,0.694094,0.694094,0.689437,0.689437,1041520.6977202,0
+PCAR.US,D,19860717,000000,0.689437,0.689437,0.689437,0.689437,910743.2105466,0
+PCAR.US,D,19860718,000000,0.689437,0.694094,0.689437,0.689437,1517899.448068,0
+PCAR.US,D,19860721,000000,0.689437,0.694094,0.689437,0.689437,481055.41188827,0
+PCAR.US,D,19860722,000000,0.689437,0.694094,0.676455,0.676455,3115200.7207482,0
+PCAR.US,D,19860723,000000,0.68086,0.68086,0.663349,0.663349,2694854.976107,0
+PCAR.US,D,19860724,000000,0.663349,0.663349,0.628686,0.628686,5048777.3012484,0
+PCAR.US,D,19860725,000000,0.628686,0.633033,0.594024,0.598434,2877003.296243,0
+PCAR.US,D,19860728,000000,0.598434,0.598434,0.594024,0.598434,920083.65469731,0
+PCAR.US,D,19860729,000000,0.594024,0.594024,0.585327,0.585327,2540726.3785566,0
+PCAR.US,D,19860730,000000,0.585327,0.589552,0.572346,0.576694,2003636.3510954,0
+PCAR.US,D,19860731,000000,0.576694,0.576694,0.567997,0.572346,948095.32795169,0
+PCAR.US,D,19860801,000000,0.567997,0.572346,0.567997,0.567997,1373114.514401,0
+PCAR.US,D,19860804,000000,0.567997,0.567997,0.533398,0.542158,5305649.1745902,0
+PCAR.US,D,19860805,000000,0.533398,0.542158,0.520291,0.520291,948095.32795169,0
+PCAR.US,D,19860806,000000,0.520291,0.52464,0.520291,0.52464,396994.63426466,0
+PCAR.US,D,19860807,000000,0.520291,0.52464,0.520291,0.52464,214843.09439602,0
+PCAR.US,D,19860808,000000,0.520291,0.520291,0.520291,0.520291,317597.63925126,0
+PCAR.US,D,19860811,000000,0.52464,0.52464,0.520291,0.520291,210172.87232068,0
+PCAR.US,D,19860812,000000,0.52464,0.52464,0.520291,0.52464,415672.30283348,0
+PCAR.US,D,19860813,000000,0.52464,0.546319,0.52464,0.546319,2040990.0783669,0
+PCAR.US,D,19860814,000000,0.546319,0.559301,0.546319,0.559301,2045661.9103085,0
+PCAR.US,D,19860815,000000,0.563587,0.563587,0.555077,0.563587,354957.80598774,0
+PCAR.US,D,19860818,000000,0.563587,0.563587,0.563587,0.563587,121428.99369149,0
+PCAR.US,D,19860819,000000,0.555077,0.567997,0.555077,0.563587,1601976.3243544,0
+PCAR.US,D,19860820,000000,0.563587,0.567997,0.563587,0.563587,499741.12978848,0
+PCAR.US,D,19860821,000000,0.567997,0.572346,0.563587,0.572346,182148.32013607,0
+PCAR.US,D,19860822,000000,0.572346,0.572346,0.563587,0.567997,793977.99946536,0
+PCAR.US,D,19860825,000000,0.572346,0.572346,0.567997,0.572346,551113.57261725,0
+PCAR.US,D,19860826,000000,0.572346,0.572346,0.567997,0.572346,4287487.636578,0
+PCAR.US,D,19860827,000000,0.567997,0.572346,0.567997,0.567997,1443177.5047288,0
+PCAR.US,D,19860828,000000,0.572346,0.572346,0.563587,0.572346,373635.47455654,0
+PCAR.US,D,19860829,000000,0.563587,0.572346,0.555077,0.555077,1069538.8104397,0
+PCAR.US,D,19860902,000000,0.563587,0.563587,0.533398,0.533398,2274518.8906632,0
+PCAR.US,D,19860903,000000,0.533398,0.546319,0.533398,0.537559,1489881.3353485,0
+PCAR.US,D,19860904,000000,0.533398,0.542158,0.533398,0.537559,2125063.7349206,0
+PCAR.US,D,19860905,000000,0.537559,0.542158,0.537559,0.542158,364298.25013841,0
+PCAR.US,D,19860908,000000,0.537559,0.546319,0.537559,0.546319,308255.58523429,0
+PCAR.US,D,19860909,000000,0.542158,0.546319,0.542158,0.546319,490395.85603895,0
+PCAR.US,D,19860910,000000,0.546319,0.55048,0.546319,0.55048,303582.14342638,0
+PCAR.US,D,19860911,000000,0.55048,0.55048,0.542158,0.542158,901401.15652964,0
+PCAR.US,D,19860912,000000,0.546319,0.546319,0.533398,0.533398,1069538.8104397,0
+PCAR.US,D,19860915,000000,0.533398,0.537559,0.516067,0.516067,1545922.3903864,0
+PCAR.US,D,19860916,000000,0.516067,0.516067,0.503023,0.507184,873376.60434502,0
+PCAR.US,D,19860917,000000,0.503023,0.511657,0.503023,0.503023,1088216.4790085,0
+PCAR.US,D,19860918,000000,0.503023,0.511657,0.503023,0.503023,312922.58757707,0
+PCAR.US,D,19860919,000000,0.503023,0.511657,0.503023,0.511657,2036318.2464254,0
+PCAR.US,D,19860922,000000,0.503023,0.511657,0.503023,0.511657,691228.28420895,0
+PCAR.US,D,19860923,000000,0.507184,0.511657,0.507184,0.511657,429676.52959439,0
+PCAR.US,D,19860924,000000,0.511657,0.511657,0.507184,0.507184,266215.5372248,0
+PCAR.US,D,19860925,000000,0.507184,0.511657,0.507184,0.511657,775297.11116397,0
+PCAR.US,D,19860926,000000,0.516067,0.516067,0.511657,0.511657,878046.82642037,0
+PCAR.US,D,19860929,000000,0.511657,0.516067,0.507184,0.507184,2634140.479261,0
+PCAR.US,D,19860930,000000,0.507184,0.516067,0.507184,0.507184,224178.70894787,0
+PCAR.US,D,19861001,000000,0.516067,0.516067,0.511657,0.516067,770630.10882118,0
+PCAR.US,D,19861002,000000,0.516067,0.516067,0.511657,0.511657,406330.24881651,0
+PCAR.US,D,19861003,000000,0.516067,0.520291,0.511657,0.516067,621168.51361368,0
+PCAR.US,D,19861006,000000,0.520291,0.520291,0.516067,0.516067,429676.52959439,0
+PCAR.US,D,19861007,000000,0.516067,0.516067,0.516067,0.516067,649191.45593201,0
+PCAR.US,D,19861008,000000,0.516067,0.516067,0.516067,0.516067,864036.16019432,0
+PCAR.US,D,19861009,000000,0.516067,0.52464,0.516067,0.516067,658538.33954784,0
+PCAR.US,D,19861010,000000,0.516067,0.52464,0.516067,0.520291,275562.4208406,0
+PCAR.US,D,19861013,000000,0.52464,0.52464,0.520291,0.520291,130772.65757473,0
+PCAR.US,D,19861014,000000,0.52464,0.533398,0.52464,0.533398,1218989.1365833,0
+PCAR.US,D,19861015,000000,0.52905,0.537559,0.52905,0.537559,1018166.3676108,0
+PCAR.US,D,19861016,000000,0.533398,0.546319,0.533398,0.542158,873376.60434502,0
+PCAR.US,D,19861017,000000,0.537559,0.542158,0.537559,0.537559,2358589.3274845,0
+PCAR.US,D,19861020,000000,0.537559,0.542158,0.537559,0.542158,4282815.8046364,0
+PCAR.US,D,19861021,000000,0.542158,0.546319,0.537559,0.546319,1615974.1116503,0
+PCAR.US,D,19861022,000000,0.546319,0.55048,0.546319,0.55048,569794.46091863,0
+PCAR.US,D,19861023,000000,0.55048,0.563587,0.546319,0.555077,1046181.2605978,0
+PCAR.US,D,19861024,000000,0.555077,0.563587,0.555077,0.563587,761288.05480423,0
+PCAR.US,D,19861027,000000,0.563587,0.572346,0.559301,0.567997,934097.54065588,0
+PCAR.US,D,19861028,000000,0.572346,0.580918,0.572346,0.576694,1008821.0938614,0
+PCAR.US,D,19861029,000000,0.572346,0.580918,0.572346,0.576694,1265694.5770692,0
+PCAR.US,D,19861030,000000,0.580918,0.585327,0.576694,0.585327,214843.09439602,0
+PCAR.US,D,19861031,000000,0.585327,0.585327,0.576694,0.580918,4763879.265856,0
+PCAR.US,D,19861103,000000,0.580918,0.580918,0.576694,0.580918,219510.09673882,0
+PCAR.US,D,19861104,000000,0.576694,0.585327,0.576694,0.580918,868699.94280456,0
+PCAR.US,D,19861105,000000,0.585327,0.602534,0.585327,0.594024,4180070.9189786,0
+PCAR.US,D,19861106,000000,0.607069,0.607069,0.594024,0.602534,233522.37283112,0
+PCAR.US,D,19861107,000000,0.594024,0.602534,0.594024,0.594024,574469.51259282,0
+PCAR.US,D,19861110,000000,0.594024,0.598434,0.594024,0.598434,845352.05216041,0
+PCAR.US,D,19861111,000000,0.598434,0.598434,0.594024,0.598434,373635.47455654,0
+PCAR.US,D,19861112,000000,0.594024,0.602534,0.580918,0.585327,5464443.1646168,0
+PCAR.US,D,19861113,000000,0.580918,0.585327,0.580918,0.580918,3633625.9585707,0
+PCAR.US,D,19861114,000000,0.580918,0.585327,0.580918,0.580918,700576.77769104,0
+PCAR.US,D,19861117,000000,0.580918,0.585327,0.580918,0.585327,719252.83639356,0
+PCAR.US,D,19861118,000000,0.580918,0.585327,0.580918,0.580918,1989619.2454045,0
+PCAR.US,D,19861119,000000,0.585327,0.585327,0.572346,0.580918,2218473.0060265,0
+PCAR.US,D,19861120,000000,0.580918,0.580918,0.572346,0.572346,467041.52592967,0
+PCAR.US,D,19861121,000000,0.572346,0.576694,0.572346,0.572346,985466.76375211,0
+PCAR.US,D,19861124,000000,0.576694,0.576694,0.563587,0.567997,934097.54065588,0
+PCAR.US,D,19861125,000000,0.563587,0.572346,0.563587,0.572346,1106905.4166413,0
+PCAR.US,D,19861126,000000,0.576694,0.589552,0.576694,0.585327,1069538.8104397,0
+PCAR.US,D,19861128,000000,0.589552,0.598434,0.585327,0.594024,490395.85603895,0
+PCAR.US,D,19861201,000000,0.598434,0.598434,0.589552,0.598434,382980.74830607,0
+PCAR.US,D,19861202,000000,0.598434,0.607069,0.598434,0.602534,2564088.7579971,0
+PCAR.US,D,19861203,000000,0.598434,0.607069,0.598434,0.607069,425017.57658298,0
+PCAR.US,D,19861204,000000,0.607069,0.607069,0.602534,0.607069,266215.5372248,0
+PCAR.US,D,19861205,000000,0.602534,0.611294,0.602534,0.607069,873376.60434502,0
+PCAR.US,D,19861208,000000,0.607069,0.611294,0.602534,0.607069,924752.26690636,0
+PCAR.US,D,19861209,000000,0.607069,0.611294,0.602534,0.602534,551113.57261725,0
+PCAR.US,D,19861210,000000,0.602534,0.607069,0.602534,0.607069,709909.17251032,0
+PCAR.US,D,19861211,000000,0.602534,0.607069,0.602534,0.607069,499741.12978848,0
+PCAR.US,D,19861212,000000,0.602534,0.607069,0.602534,0.602534,625845.17515413,0
+PCAR.US,D,19861215,000000,0.602534,0.607069,0.598434,0.602534,2517381.707645,0
+PCAR.US,D,19861216,000000,0.607069,0.607069,0.602534,0.607069,546448.18014077,0
+PCAR.US,D,19861217,000000,0.602534,0.607069,0.602534,0.607069,1148934.1955868,0
+PCAR.US,D,19861218,000000,0.602534,0.607069,0.594024,0.598434,2951734.8987798,0
+PCAR.US,D,19861219,000000,0.598434,0.602534,0.594024,0.594024,3161902.9415016,0
+PCAR.US,D,19861222,000000,0.598434,0.598434,0.594024,0.598434,2755579.1321502,0
+PCAR.US,D,19861223,000000,0.594024,0.598434,0.580918,0.580918,1489881.3353485,0
+PCAR.US,D,19861224,000000,0.580918,0.585327,0.572346,0.572346,4236116.8036154,0
+PCAR.US,D,19861226,000000,0.572346,0.576694,0.572346,0.572346,2101711.0146778,0
+PCAR.US,D,19861229,000000,0.572346,0.572346,0.572346,0.572346,2101711.0146778,0
+PCAR.US,D,19861230,000000,0.572346,0.576694,0.572346,0.572346,677227.2771806,0
+PCAR.US,D,19861231,000000,0.572346,0.576694,0.572346,0.572346,896732.54432057,0
+PCAR.US,D,19870102,000000,0.572346,0.576694,0.572346,0.572346,289574.6969329,0
+PCAR.US,D,19870105,000000,0.576694,0.602534,0.572346,0.602534,2255833.1727629,0
+PCAR.US,D,19870106,000000,0.598434,0.607069,0.598434,0.602534,607162.67698649,0
+PCAR.US,D,19870107,000000,0.602534,0.602534,0.598434,0.598434,3853132.8355769,0
+PCAR.US,D,19870108,000000,0.598434,0.624465,0.598434,0.624465,1788783.5975018,0
+PCAR.US,D,19870109,000000,0.619989,0.637442,0.619989,0.633033,1788783.5975018,0
+PCAR.US,D,19870112,000000,0.645766,0.645766,0.628686,0.645766,957442.2115675,0
+PCAR.US,D,19870113,000000,0.645766,0.650489,0.645766,0.645766,270888.97903271,0
+PCAR.US,D,19870114,000000,0.645766,0.676455,0.645766,0.671851,2045661.9103085,0
+PCAR.US,D,19870115,000000,0.676455,0.689437,0.676455,0.689437,1578613.9449138,0
+PCAR.US,D,19870116,000000,0.684654,0.689437,0.676455,0.684654,784640.77504723,0
+PCAR.US,D,19870119,000000,0.684654,0.694094,0.676455,0.694094,719252.83639356,0
+PCAR.US,D,19870120,000000,0.697815,0.697815,0.694094,0.694094,2162423.9016573,0
+PCAR.US,D,19870121,000000,0.694094,0.697815,0.689437,0.689437,719252.83639356,0
+PCAR.US,D,19870122,000000,0.689437,0.694094,0.689437,0.689437,985466.76375211,0
+PCAR.US,D,19870123,000000,0.694094,0.697815,0.689437,0.689437,1293711.0799224,0
+PCAR.US,D,19870126,000000,0.689437,0.694094,0.684654,0.689437,527765.68197311,0
+PCAR.US,D,19870127,000000,0.689437,0.689437,0.68086,0.684654,3320704.9808597,0
+PCAR.US,D,19870128,000000,0.68086,0.689437,0.68086,0.689437,672547.3959076,0
+PCAR.US,D,19870129,000000,0.68086,0.689437,0.676455,0.684654,742602.33690401,0
+PCAR.US,D,19870130,000000,0.676455,0.684654,0.663349,0.667885,1896208.3644326,0
+PCAR.US,D,19870202,000000,0.663349,0.663349,0.654962,0.663349,4348210.1827551,0
+PCAR.US,D,19870203,000000,0.65887,0.671851,0.65887,0.671851,1382461.3980168,0
+PCAR.US,D,19870204,000000,0.667885,0.671851,0.667885,0.667885,532432.68431588,0
+PCAR.US,D,19870205,000000,0.671851,0.694094,0.671851,0.694094,1896208.3644326,0
+PCAR.US,D,19870206,000000,0.689437,0.694094,0.684654,0.694094,1970936.7472367,0
+PCAR.US,D,19870209,000000,0.689437,0.689437,0.684654,0.684654,154114.10875378,0
+PCAR.US,D,19870210,000000,0.689437,0.689437,0.68086,0.68086,224178.70894787,0
+PCAR.US,D,19870211,000000,0.689437,0.689437,0.68086,0.689437,467041.52592967,0
+PCAR.US,D,19870212,000000,0.68086,0.689437,0.68086,0.68086,1387126.7904933,0
+PCAR.US,D,19870213,000000,0.689437,0.689437,0.68086,0.689437,873376.60434502,0
+PCAR.US,D,19870217,000000,0.68086,0.689437,0.68086,0.689437,1485209.5034068,0
+PCAR.US,D,19870218,000000,0.689437,0.689437,0.68086,0.689437,1092885.0912176,0
+PCAR.US,D,19870219,000000,0.684654,0.689437,0.684654,0.684654,224178.70894787,0
+PCAR.US,D,19870220,000000,0.689437,0.689437,0.684654,0.689437,1545922.3903864,0
+PCAR.US,D,19870223,000000,0.684654,0.689437,0.68086,0.689437,406330.24881651,0
+PCAR.US,D,19870224,000000,0.68086,0.689437,0.68086,0.68086,205502.65024532,0
+PCAR.US,D,19870225,000000,0.68086,0.689437,0.68086,0.684654,3512193.7451466,0
+PCAR.US,D,19870226,000000,0.689437,0.689437,0.68086,0.684654,2783602.0744686,0
+PCAR.US,D,19870227,000000,0.684654,0.697815,0.684654,0.697815,1247015.2986341,0
+PCAR.US,D,19870302,000000,0.694094,0.697815,0.694094,0.697815,364298.25013841,0
+PCAR.US,D,19870303,000000,0.702419,0.702419,0.697815,0.702419,1373114.514401,0
+PCAR.US,D,19870304,000000,0.697815,0.702419,0.697815,0.697815,681886.230192,0
+PCAR.US,D,19870305,000000,0.702419,0.702419,0.697815,0.702419,1275041.460685,0
+PCAR.US,D,19870306,000000,0.697815,0.702419,0.697815,0.697815,938767.76273123,0
+PCAR.US,D,19870309,000000,0.697815,0.697815,0.684654,0.684654,747270.94911308,0
+PCAR.US,D,19870310,000000,0.684654,0.689437,0.676455,0.676455,817329.10984208,0
+PCAR.US,D,19870311,000000,0.68086,0.684654,0.676455,0.684654,1251680.6911106,0
+PCAR.US,D,19870312,000000,0.68086,0.684654,0.68086,0.68086,1667356.2136768,0
+PCAR.US,D,19870313,000000,0.684654,0.684654,0.671851,0.676455,4833929.3772537,0
+PCAR.US,D,19870316,000000,0.676455,0.676455,0.671851,0.671851,7103782.8754404,0
+PCAR.US,D,19870317,000000,0.671851,0.697815,0.671851,0.689437,2531387.5442722,0
+PCAR.US,D,19870318,000000,0.689437,0.697815,0.689437,0.689437,322267.86132661,0
+PCAR.US,D,19870319,000000,0.689437,0.697815,0.689437,0.694094,5188890.402974,0
+PCAR.US,D,19870320,000000,0.694094,0.697815,0.694094,0.694094,3203941.3796449,0
+PCAR.US,D,19870323,000000,0.694094,0.697815,0.694094,0.697815,4483646.6229403,0
+PCAR.US,D,19870324,000000,0.697815,0.697815,0.694094,0.697815,7799679.7718583,0
+PCAR.US,D,19870325,000000,0.694094,0.702419,0.694094,0.702419,11554731.504388,0
+PCAR.US,D,19870326,000000,0.702419,0.741551,0.697815,0.732669,8318098.5702156,0
+PCAR.US,D,19870327,000000,0.73708,0.741551,0.732669,0.732669,4889980.0914893,0
+PCAR.US,D,19870330,000000,0.728324,0.728324,0.719873,0.719873,7407358.5794016,0
+PCAR.US,D,19870331,000000,0.723972,0.723972,0.719873,0.719873,2311887.106731,0
+PCAR.US,D,19870401,000000,0.715275,0.719873,0.710989,0.719873,22455599.720903,0
+PCAR.US,D,19870402,000000,0.719873,0.732669,0.719873,0.723972,1905542.369118,0
+PCAR.US,D,19870403,000000,0.723972,0.732669,0.723972,0.732669,579139.73466818,0
+PCAR.US,D,19870406,000000,0.732669,0.771681,0.732669,0.771681,4226776.359465,0
+PCAR.US,D,19870407,000000,0.771681,0.78479,0.771681,0.771681,2260506.6145709,0
+PCAR.US,D,19870408,000000,0.771681,0.771681,0.758633,0.76323,4749866.9897637,0
+PCAR.US,D,19870409,000000,0.758633,0.76323,0.754407,0.758633,691228.28420895,0
+PCAR.US,D,19870410,000000,0.754407,0.76323,0.754407,0.76323,303582.14342638,0
+PCAR.US,D,19870413,000000,0.76323,0.776212,0.76323,0.771681,719252.83639356,0
+PCAR.US,D,19870414,000000,0.771681,0.776212,0.76733,0.76733,2288521.5075578,0
+PCAR.US,D,19870415,000000,0.76733,0.771681,0.76323,0.771681,1345094.7918152,0
+PCAR.US,D,19870416,000000,0.76323,0.771681,0.76323,0.771681,831341.38593438,0
+PCAR.US,D,19870420,000000,0.771681,0.771681,0.76733,0.771681,2036318.2464254,0
+PCAR.US,D,19870421,000000,0.76733,0.776212,0.76733,0.776212,3115200.7207482,0
+PCAR.US,D,19870422,000000,0.771681,0.78479,0.771681,0.780491,1284375.4653706,0
+PCAR.US,D,19870423,000000,0.78479,0.793234,0.780491,0.789008,1167616.6937544,0
+PCAR.US,D,19870424,000000,0.789008,0.802243,0.789008,0.793234,3512193.7451466,0
+PCAR.US,D,19870427,000000,0.793234,0.828081,0.793234,0.823789,2522059.9790516,0
+PCAR.US,D,19870428,000000,0.819444,0.828081,0.797825,0.802243,3231967.5416958,0
+PCAR.US,D,19870429,000000,0.810754,0.815218,0.802243,0.810754,2550070.0424399,0
+PCAR.US,D,19870430,000000,0.810754,0.836837,0.810754,0.828081,1209648.6924325,0
+PCAR.US,D,19870501,000000,0.828081,0.854231,0.828081,0.845474,5174878.1268815,0
+PCAR.US,D,19870504,000000,0.854231,0.858509,0.849819,0.858509,3979232.0513437,0
+PCAR.US,D,19870505,000000,0.854231,0.888832,0.854231,0.888832,2606119.146809,0
+PCAR.US,D,19870506,000000,0.88454,0.888832,0.88454,0.888832,2143749.4528208,0
+PCAR.US,D,19870507,000000,0.888832,0.901933,0.88454,0.897463,2064349.2380752,0
+PCAR.US,D,19870508,000000,0.905973,0.927778,0.905973,0.919208,5637259.0899335,0
+PCAR.US,D,19870511,000000,0.919208,0.927778,0.919208,0.919208,3937208.101997,0
+PCAR.US,D,19870512,000000,0.919208,0.923493,0.897463,0.905973,3960557.6025075,0
+PCAR.US,D,19870513,000000,0.905973,0.914796,0.905973,0.905973,1662687.6014674,0
+PCAR.US,D,19870514,000000,0.905973,0.91057,0.897463,0.897463,1139593.7514361,0
+PCAR.US,D,19870515,000000,0.858509,0.893117,0.858509,0.858509,2732223.1921746,0
+PCAR.US,D,19870518,000000,0.854231,0.854231,0.828081,0.845474,2937714.5733561,0
+PCAR.US,D,19870519,000000,0.845474,0.849819,0.841189,0.845474,2372593.5542455,0
+PCAR.US,D,19870520,000000,0.845474,0.875723,0.841189,0.867272,6935638.7820652,0
+PCAR.US,D,19870521,000000,0.875723,0.875723,0.862742,0.862742,4633108.2181474,0
+PCAR.US,D,19870522,000000,0.871565,0.871565,0.862742,0.871565,1298389.3513291,0
+PCAR.US,D,19870526,000000,0.871565,0.871565,0.862742,0.871565,112091.76927336,0
+PCAR.US,D,19870527,000000,0.862742,0.871565,0.862742,0.862742,3101183.6150571,0
+PCAR.US,D,19870528,000000,0.862742,0.875723,0.862742,0.875723,1415156.1722767,0
+PCAR.US,D,19870529,000000,0.875723,0.932064,0.867272,0.927778,2199784.0683938,0
+PCAR.US,D,19870601,000000,0.932064,0.944985,0.932064,0.932064,5235595.8434599,0
+PCAR.US,D,19870602,000000,0.932064,0.949649,0.932064,0.949649,817329.10984208,0
+PCAR.US,D,19870603,000000,0.944985,0.958094,0.940953,0.953988,1373114.514401,0
+PCAR.US,D,19870604,000000,0.949649,0.953988,0.949649,0.953988,602490.84504489,0
+PCAR.US,D,19870605,000000,0.949649,0.953988,0.949649,0.949649,569794.46091863,0
+PCAR.US,D,19870608,000000,0.953988,0.953988,0.944985,0.953988,681886.230192,0
+PCAR.US,D,19870609,000000,0.949649,0.953988,0.949649,0.949649,611832.89906183,0
+PCAR.US,D,19870610,000000,0.949649,0.953988,0.949649,0.953988,425017.57658298,0
+PCAR.US,D,19870611,000000,0.949649,0.953988,0.919208,0.919208,3549557.1316155,0
+PCAR.US,D,19870612,000000,0.919208,0.919208,0.88454,0.901933,999475.82011185,0
+PCAR.US,D,19870615,000000,0.897463,0.901933,0.897463,0.901933,1069538.8104397,0
+PCAR.US,D,19870616,000000,0.901933,0.901933,0.888832,0.897463,3759725.1743376,0
+PCAR.US,D,19870617,000000,0.897463,0.897463,0.875723,0.875723,709909.17251032,0
+PCAR.US,D,19870618,000000,0.875723,0.880015,0.836837,0.841189,2297870.0010397,0
+PCAR.US,D,19870619,000000,0.845474,0.854231,0.845474,0.845474,5366362.0615696,0
+PCAR.US,D,19870622,000000,0.854231,0.854231,0.845474,0.845474,2143749.4528208,0
+PCAR.US,D,19870623,000000,0.849819,0.849819,0.845474,0.849819,845352.05216041,0
+PCAR.US,D,19870624,000000,0.849819,0.862742,0.845474,0.854231,5445770.3256469,0
+PCAR.US,D,19870625,000000,0.854231,0.888832,0.854231,0.888832,1200314.687747,0
+PCAR.US,D,19870626,000000,0.888832,0.888832,0.871565,0.875723,878046.82642037,0
+PCAR.US,D,19870629,000000,0.871565,0.875723,0.867272,0.867272,1032175.4239706,0
+PCAR.US,D,19870630,000000,0.871565,0.871565,0.845474,0.845474,1139593.7514361,0
+PCAR.US,D,19870701,000000,0.845474,0.849819,0.836837,0.836837,504414.57159639,0
+PCAR.US,D,19870702,000000,0.845474,0.845474,0.836837,0.836837,1032175.4239706,0
+PCAR.US,D,19870706,000000,0.836837,0.841189,0.832486,0.836837,3110538.5480041,0
+PCAR.US,D,19870707,000000,0.836837,0.854231,0.836837,0.845474,4763879.265856,0
+PCAR.US,D,19870708,000000,0.845474,0.854231,0.845474,0.845474,3927864.4381138,0
+PCAR.US,D,19870709,000000,0.854231,0.854231,0.845474,0.845474,130772.65757473,0
+PCAR.US,D,19870710,000000,0.845474,0.854231,0.845474,0.854231,1686040.3217107,0
+PCAR.US,D,19870713,000000,0.854231,0.854231,0.845474,0.849819,1868185.4221142,0
+PCAR.US,D,19870714,000000,0.845474,0.849819,0.841189,0.841189,4633108.2181474,0
+PCAR.US,D,19870715,000000,0.841189,0.845474,0.841189,0.845474,1802800.7031932,0
+PCAR.US,D,19870716,000000,0.845474,0.854231,0.841189,0.845474,1471195.6174483,0
+PCAR.US,D,19870717,000000,0.845474,0.862742,0.845474,0.854231,2237152.2844616,0
+PCAR.US,D,19870720,000000,0.858509,0.862742,0.854231,0.854231,593150.40089419,0
+PCAR.US,D,19870721,000000,0.862742,0.862742,0.849819,0.849819,1312403.2372877,0
+PCAR.US,D,19870722,000000,0.854231,0.854231,0.849819,0.854231,2330553.5062358,0
+PCAR.US,D,19870723,000000,0.854231,0.854231,0.849819,0.854231,2774253.5809865,0
+PCAR.US,D,19870724,000000,0.854231,0.854231,0.849819,0.854231,728594.89041055,0
+PCAR.US,D,19870727,000000,0.854231,0.854231,0.841189,0.845474,3414119.0815644,0
+PCAR.US,D,19870728,000000,0.845474,0.845474,0.828081,0.828081,910743.2105466,0
+PCAR.US,D,19870729,000000,0.836837,0.836837,0.815218,0.823789,2905029.4582938,0
+PCAR.US,D,19870730,000000,0.823789,0.823789,0.806396,0.815218,3330048.6447431,0
+PCAR.US,D,19870731,000000,0.815218,0.828081,0.815218,0.828081,2536060.98608,0
+PCAR.US,D,19870803,000000,0.819444,0.828081,0.819444,0.819444,854695.71604363,0
+PCAR.US,D,19870804,000000,0.828081,0.854231,0.828081,0.854231,1980280.41112,0
+PCAR.US,D,19870805,000000,0.854231,0.888832,0.849819,0.88454,1359100.6284424,0
+PCAR.US,D,19870806,000000,0.888832,0.893117,0.871565,0.875723,915410.2128894,0
+PCAR.US,D,19870807,000000,0.875723,0.888832,0.875723,0.88454,513753.40588081,0
+PCAR.US,D,19870810,000000,0.88454,0.91057,0.88454,0.91057,5081473.6853747,0
+PCAR.US,D,19870811,000000,0.919208,0.949649,0.919208,0.949649,4633108.2181474,0
+PCAR.US,D,19870812,000000,0.949649,0.949649,0.927778,0.940953,5567194.4897395,0
+PCAR.US,D,19870813,000000,0.949649,0.949649,0.940953,0.949649,1153604.4176621,0
+PCAR.US,D,19870814,000000,0.940953,0.949649,0.940953,0.949649,1662687.6014674,0
+PCAR.US,D,19870817,000000,0.949649,0.949649,0.940953,0.949649,1237673.2446171,0
+PCAR.US,D,19870818,000000,0.949649,0.949649,0.932064,0.940953,2195121.8956497,0
+PCAR.US,D,19870819,000000,0.927778,0.940953,0.919208,0.927778,1480537.6714653,0
+PCAR.US,D,19870820,000000,0.927778,0.927778,0.905973,0.905973,4081991.4257978,0
+PCAR.US,D,19870821,000000,0.905973,0.905973,0.897463,0.905973,2961075.3429305,0
+PCAR.US,D,19870824,000000,0.897463,0.905973,0.888832,0.888832,1382461.3980168,0
+PCAR.US,D,19870825,000000,0.897463,0.897463,0.893117,0.897463,312922.58757707,0
+PCAR.US,D,19870826,000000,0.893117,0.897463,0.888832,0.888832,719252.83639356,0
+PCAR.US,D,19870827,000000,0.88454,0.88454,0.862742,0.862742,1359100.6284424,0
+PCAR.US,D,19870828,000000,0.871565,0.871565,0.854231,0.858509,635180.78970599,0
+PCAR.US,D,19870831,000000,0.845474,0.854231,0.832486,0.854231,2484690.1531174,0
+PCAR.US,D,19870901,000000,0.854231,0.88454,0.854231,0.875723,1555264.4444032,0
+PCAR.US,D,19870902,000000,0.875723,0.880015,0.871565,0.875723,1896208.3644326,0
+PCAR.US,D,19870903,000000,0.880015,0.88454,0.875723,0.88454,980793.3219442,0
+PCAR.US,D,19870904,000000,0.88454,0.893117,0.880015,0.88454,929422.48898172,0
+PCAR.US,D,19870908,000000,0.893117,0.893117,0.836837,0.845474,2648154.3652196,0
+PCAR.US,D,19870909,000000,0.841189,0.849819,0.836837,0.845474,3045145.7797517,0
+PCAR.US,D,19870910,000000,0.845474,0.854231,0.845474,0.849819,611832.89906183,0
+PCAR.US,D,19870911,000000,0.854231,0.880015,0.845474,0.880015,2769583.3589113,0
+PCAR.US,D,19870914,000000,0.880015,0.880015,0.875723,0.880015,481055.41188827,0
+PCAR.US,D,19870915,000000,0.875723,0.88454,0.875723,0.875723,644514.79439156,0
+PCAR.US,D,19870916,000000,0.875723,0.88454,0.875723,0.880015,639847.79204878,0
+PCAR.US,D,19870917,000000,0.897463,0.905973,0.893117,0.905973,1606633.6674997,0
+PCAR.US,D,19870918,000000,0.905973,0.914796,0.897463,0.914796,1312403.2372877,0
+PCAR.US,D,19870921,000000,0.905973,0.914796,0.905973,0.905973,695901.72601685,0
+PCAR.US,D,19870922,000000,0.905973,0.919208,0.905973,0.919208,1634659.8295503,0
+PCAR.US,D,19870923,000000,0.919208,0.927778,0.91057,0.927778,845352.05216041,0
+PCAR.US,D,19870924,000000,0.927778,0.927778,0.919208,0.927778,677227.2771806,0
+PCAR.US,D,19870925,000000,0.927778,0.927778,0.923493,0.927778,4301501.5225367,0
+PCAR.US,D,19870928,000000,0.927778,0.932064,0.927778,0.932064,2881676.7380509,0
+PCAR.US,D,19870929,000000,0.927778,0.932064,0.919208,0.919208,910743.2105466,0
+PCAR.US,D,19870930,000000,0.919208,0.927778,0.919208,0.927778,1303062.7931371,0
+PCAR.US,D,19871001,000000,0.927778,0.936654,0.919208,0.936654,775297.11116397,0
+PCAR.US,D,19871002,000000,0.936654,0.940953,0.927778,0.940953,98081.103047327,0
+PCAR.US,D,19871005,000000,0.932064,0.949649,0.932064,0.944985,5025427.800738,0
+PCAR.US,D,19871006,000000,0.940953,0.949649,0.927778,0.927778,2764911.5269694,0
+PCAR.US,D,19871007,000000,0.927778,0.927778,0.919208,0.919208,1228331.1906002,0
+PCAR.US,D,19871008,000000,0.914796,0.914796,0.880015,0.88454,1868185.4221142,0
+PCAR.US,D,19871009,000000,0.88454,0.893117,0.88454,0.88454,2769583.3589113,0
+PCAR.US,D,19871012,000000,0.88454,0.88454,0.875723,0.88454,303582.14342638,0
+PCAR.US,D,19871013,000000,0.88454,0.88454,0.875723,0.88454,1069538.8104397,0
+PCAR.US,D,19871014,000000,0.875723,0.875723,0.845474,0.849819,2517381.707645,0
+PCAR.US,D,19871015,000000,0.845474,0.880015,0.836837,0.871565,4035279.5458467,0
+PCAR.US,D,19871016,000000,0.880015,0.88454,0.836837,0.836837,5576533.3240238,0
+PCAR.US,D,19871019,000000,0.823789,0.828081,0.723972,0.723972,1779444.7632173,0
+PCAR.US,D,19871020,000000,0.710989,0.710989,0.637442,0.637442,2120385.463514,0
+PCAR.US,D,19871021,000000,0.641789,0.684654,0.641789,0.676455,3255318.6520724,0
+PCAR.US,D,19871022,000000,0.676455,0.68086,0.654962,0.654962,3082501.1168895,0
+PCAR.US,D,19871023,000000,0.645766,0.650489,0.641789,0.650489,971454.4876598,0
+PCAR.US,D,19871026,000000,0.641789,0.645766,0.563587,0.563587,1480537.6714653,0
+PCAR.US,D,19871027,000000,0.572346,0.576694,0.555077,0.563587,1961604.3524174,0
+PCAR.US,D,19871028,000000,0.559301,0.559301,0.533398,0.542158,1905542.369118,0
+PCAR.US,D,19871029,000000,0.546319,0.563587,0.533398,0.563587,4787230.3762326,0
+PCAR.US,D,19871030,000000,0.567997,0.598434,0.563587,0.594024,8841200.4695785,0
+PCAR.US,D,19871102,000000,0.598434,0.637442,0.598434,0.637442,5497142.7684757,0
+PCAR.US,D,19871103,000000,0.637442,0.65887,0.624465,0.645766,3600929.5744445,0
+PCAR.US,D,19871104,000000,0.637442,0.65887,0.637442,0.650489,1396465.6247776,0
+PCAR.US,D,19871105,000000,0.671851,0.732669,0.654962,0.732669,2564088.7579971,0
+PCAR.US,D,19871106,000000,0.723972,0.741551,0.723972,0.728324,1204980.0802234,0
+PCAR.US,D,19871109,000000,0.723972,0.723972,0.689437,0.715275,2489355.545594,0
+PCAR.US,D,19871110,000000,0.710989,0.723972,0.710989,0.710989,1625327.4347311,0
+PCAR.US,D,19871111,000000,0.723972,0.728324,0.710989,0.710989,448367.07709343,0
+PCAR.US,D,19871112,000000,0.715275,0.73708,0.715275,0.719873,850025.49396831,0
+PCAR.US,D,19871113,000000,0.710989,0.719873,0.65887,0.663349,1214320.5243742,0
+PCAR.US,D,19871116,000000,0.671851,0.676455,0.663349,0.676455,910743.2105466,0
+PCAR.US,D,19871117,000000,0.676455,0.676455,0.667885,0.676455,714581.00445194,0
+PCAR.US,D,19871118,000000,0.667885,0.671851,0.654962,0.654962,938767.76273123,0
+PCAR.US,D,19871119,000000,0.663349,0.663349,0.645766,0.654962,270888.97903271,0
+PCAR.US,D,19871120,000000,0.641789,0.654962,0.641789,0.645766,1181635.4093119,0
+PCAR.US,D,19871123,000000,0.641789,0.654962,0.641789,0.654962,25155131.35855,0
+PCAR.US,D,19871124,000000,0.654962,0.676455,0.654962,0.663349,541771.51860031,0
+PCAR.US,D,19871125,000000,0.676455,0.689437,0.663349,0.689437,1620649.1633244,0
+PCAR.US,D,19871127,000000,0.689437,0.697815,0.676455,0.676455,70053.331130152,0
+PCAR.US,D,19871130,000000,0.684654,0.684654,0.65887,0.65887,770630.10882118,0
+PCAR.US,D,19871201,000000,0.676455,0.684654,0.65887,0.684654,247533.03905713,0
+PCAR.US,D,19871202,000000,0.671851,0.689437,0.671851,0.684654,252206.48086505,0
+PCAR.US,D,19871203,000000,0.676455,0.684654,0.65887,0.663349,2811618.5773218,0
+PCAR.US,D,19871204,000000,0.65887,0.671851,0.65887,0.663349,210172.87232068,0
+PCAR.US,D,19871207,000000,0.663349,0.663349,0.654962,0.654962,322267.86132661,0
+PCAR.US,D,19871208,000000,0.65887,0.65887,0.654962,0.65887,653869.72733877,0
+PCAR.US,D,19871209,000000,0.65887,0.65887,0.633033,0.641789,1714061.6541626,0
+PCAR.US,D,19871210,000000,0.633033,0.645766,0.633033,0.633033,406330.24881651,0
+PCAR.US,D,19871211,000000,0.641789,0.641789,0.633033,0.641789,191488.76428676,0
+PCAR.US,D,19871214,000000,0.633033,0.654962,0.633033,0.633033,476388.4095455,0
+PCAR.US,D,19871215,000000,0.654962,0.654962,0.641789,0.641789,551113.57261725,0
+PCAR.US,D,19871216,000000,0.645766,0.671851,0.645766,0.65887,1032175.4239706,0
+PCAR.US,D,19871217,000000,0.671851,0.671851,0.65887,0.663349,850025.49396831,0
+PCAR.US,D,19871218,000000,0.654962,0.723972,0.654962,0.723972,12628938.927036,0
+PCAR.US,D,19871221,000000,0.732669,0.745777,0.719873,0.732669,574469.51259282,0
+PCAR.US,D,19871222,000000,0.745777,0.76323,0.732669,0.76323,3563562.9682427,0
+PCAR.US,D,19871223,000000,0.76323,0.76323,0.750122,0.76323,1335743.0786005,0
+PCAR.US,D,19871224,000000,0.76323,0.76323,0.750122,0.750122,18957419.861713,0
+PCAR.US,D,19871228,000000,0.750122,0.750122,0.715275,0.715275,700576.77769104,0
+PCAR.US,D,19871229,000000,0.706644,0.719873,0.697815,0.706644,345623.80130215,0
+PCAR.US,D,19871230,000000,0.697815,0.715275,0.697815,0.715275,1032175.4239706,0
+PCAR.US,D,19871231,000000,0.715275,0.715275,0.697815,0.702419,854695.71604363,0
+PCAR.US,D,19880104,000000,0.706644,0.719873,0.697815,0.719873,2073686.4624932,0
+PCAR.US,D,19880105,000000,0.719873,0.732669,0.719873,0.732669,2171762.7359419,0
+PCAR.US,D,19880106,000000,0.732669,0.732669,0.719873,0.719873,396994.63426466,0
+PCAR.US,D,19880107,000000,0.723972,0.723972,0.715275,0.719873,653869.72733877,0
+PCAR.US,D,19880108,000000,0.719873,0.719873,0.706644,0.706644,1433837.060578,0
+PCAR.US,D,19880111,000000,0.706644,0.706644,0.663349,0.684654,1265694.5770692,0
+PCAR.US,D,19880112,000000,0.684654,0.684654,0.663349,0.676455,1994291.0773459,0
+PCAR.US,D,19880113,000000,0.671851,0.697815,0.671851,0.697815,1097558.5330255,0
+PCAR.US,D,19880114,000000,0.689437,0.706644,0.689437,0.702419,359628.02806304,0
+PCAR.US,D,19880115,000000,0.706644,0.719873,0.697815,0.706644,1700041.328739,0
+PCAR.US,D,19880118,000000,0.723972,0.723972,0.706644,0.715275,98081.103047327,0
+PCAR.US,D,19880119,000000,0.723972,0.745777,0.706644,0.732669,490395.85603895,0
+PCAR.US,D,19880120,000000,0.732669,0.745777,0.706644,0.706644,756613.00313006,0
+PCAR.US,D,19880121,000000,0.719873,0.719873,0.702419,0.706644,2947067.8964373,0
+PCAR.US,D,19880122,000000,0.719873,0.73708,0.715275,0.73708,2167095.7335989,0
+PCAR.US,D,19880125,000000,0.723972,0.758633,0.723972,0.758633,1634659.8295503,0
+PCAR.US,D,19880126,000000,0.758633,0.76733,0.750122,0.754407,1148934.1955868,0
+PCAR.US,D,19880127,000000,0.754407,0.76323,0.750122,0.750122,854695.71604363,0
+PCAR.US,D,19880128,000000,0.758633,0.758633,0.750122,0.758633,658538.33954784,0
+PCAR.US,D,19880129,000000,0.758633,0.76323,0.750122,0.76323,1672028.0456182,0
+PCAR.US,D,19880201,000000,0.76323,0.76323,0.750122,0.750122,224178.70894787,0
+PCAR.US,D,19880202,000000,0.750122,0.780491,0.750122,0.780491,1022826.9304886,0
+PCAR.US,D,19880203,000000,0.76733,0.789008,0.76733,0.776212,2316547.6696086,0
+PCAR.US,D,19880204,000000,0.780491,0.789008,0.776212,0.780491,714581.00445194,0
+PCAR.US,D,19880205,000000,0.789008,0.789008,0.776212,0.776212,1648673.715509,0
+PCAR.US,D,19880208,000000,0.776212,0.789008,0.776212,0.776212,1013499.3652681,0
+PCAR.US,D,19880209,000000,0.789008,0.793234,0.776212,0.793234,3530869.8038491,0
+PCAR.US,D,19880210,000000,0.802243,0.819444,0.793234,0.819444,1541248.9485784,0
+PCAR.US,D,19880211,000000,0.823789,0.823789,0.806396,0.806396,1573948.5524372,0
+PCAR.US,D,19880212,000000,0.806396,0.815218,0.806396,0.815218,569794.46091863,0
+PCAR.US,D,19880216,000000,0.806396,0.815218,0.806396,0.815218,1041520.6977202,0
+PCAR.US,D,19880217,000000,0.810754,0.810754,0.806396,0.806396,1924228.0870182,0
+PCAR.US,D,19880218,000000,0.806396,0.810754,0.797825,0.797825,779962.5036405,0
+PCAR.US,D,19880219,000000,0.797825,0.810754,0.797825,0.810754,565125.84870956,0
+PCAR.US,D,19880222,000000,0.810754,0.810754,0.797825,0.810754,1181635.4093119,0
+PCAR.US,D,19880223,000000,0.810754,0.828081,0.806396,0.810754,2181111.2294239,0
+PCAR.US,D,19880224,000000,0.815218,0.828081,0.810754,0.815218,364298.25013841,0
+PCAR.US,D,19880225,000000,0.815218,0.828081,0.815218,0.819444,2806951.5749789,0
+PCAR.US,D,19880226,000000,0.815218,0.828081,0.815218,0.828081,607162.67698649,0
+PCAR.US,D,19880229,000000,0.828081,0.841189,0.823789,0.841189,807993.49529021,0
+PCAR.US,D,19880301,000000,0.841189,0.871565,0.841189,0.862742,1013499.3652681,0
+PCAR.US,D,19880302,000000,0.867272,0.867272,0.862742,0.867272,233522.37283112,0
+PCAR.US,D,19880303,000000,0.862742,0.871565,0.862742,0.871565,378310.52623073,0
+PCAR.US,D,19880304,000000,0.871565,0.871565,0.862742,0.871565,1938248.4124419,0
+PCAR.US,D,19880307,000000,0.862742,0.871565,0.862742,0.871565,616503.12113719,0
+PCAR.US,D,19880308,000000,0.871565,0.871565,0.862742,0.862742,126097.60590056,0
+PCAR.US,D,19880309,000000,0.871565,0.871565,0.862742,0.867272,261543.70528319,0
+PCAR.US,D,19880310,000000,0.871565,0.871565,0.862742,0.862742,695901.72601685,0
+PCAR.US,D,19880311,000000,0.862742,0.867272,0.849819,0.867272,2083025.2967777,0
+PCAR.US,D,19880314,000000,0.858509,0.867272,0.858509,0.862742,1055526.5343474,0
+PCAR.US,D,19880315,000000,0.858509,0.867272,0.858509,0.867272,140111.49185913,0
+PCAR.US,D,19880316,000000,0.858509,0.871565,0.858509,0.871565,705240.56030125,0
+PCAR.US,D,19880317,000000,0.871565,0.905973,0.867272,0.905973,2905029.4582938,0
+PCAR.US,D,19880318,000000,0.91057,0.923493,0.905973,0.923493,1910215.8109259,0
+PCAR.US,D,19880321,000000,0.919208,0.919208,0.91057,0.91057,364298.25013841,0
+PCAR.US,D,19880322,000000,0.91057,0.919208,0.91057,0.91057,6291120.7679412,0
+PCAR.US,D,19880323,000000,0.914796,0.923493,0.905973,0.923493,3442129.1449527,0
+PCAR.US,D,19880324,000000,0.919208,0.923493,0.919208,0.919208,2517381.707645,0
+PCAR.US,D,19880325,000000,0.919208,0.923493,0.919208,0.923493,2713543.9137394,0
+PCAR.US,D,19880328,000000,0.91057,0.919208,0.905973,0.919208,2330553.5062358,0
+PCAR.US,D,19880329,000000,0.919208,0.923493,0.919208,0.919208,2465999.6056184,0
+PCAR.US,D,19880330,000000,0.919208,0.927778,0.919208,0.919208,1886869.5301479,0
+PCAR.US,D,19880331,000000,0.919208,0.949649,0.919208,0.949649,2064349.2380752,0
+PCAR.US,D,19880404,000000,0.949649,0.949649,0.936654,0.936654,597828.67230094,0
+PCAR.US,D,19880405,000000,0.936654,0.958094,0.936654,0.958094,4399579.4058513,0
+PCAR.US,D,19880406,000000,0.958094,0.958094,0.949649,0.958094,5711981.0332728,0
+PCAR.US,D,19880407,000000,0.949649,0.966977,0.949649,0.962751,3997919.3791103,0
+PCAR.US,D,19880408,000000,0.966977,0.966977,0.953988,0.958094,1447842.8972052,0
+PCAR.US,D,19880411,000000,0.953988,0.966977,0.953988,0.953988,392319.58259048,0
+PCAR.US,D,19880412,000000,0.953988,0.958094,0.949649,0.953988,1041520.6977202,0
+PCAR.US,D,19880413,000000,0.949649,0.953988,0.927778,0.940953,373635.47455654,0
+PCAR.US,D,19880414,000000,0.927778,0.936654,0.927778,0.927778,2909702.9001018,0
+PCAR.US,D,19880415,000000,0.923493,0.936654,0.923493,0.923493,1424495.0065611,0
+PCAR.US,D,19880418,000000,0.923493,0.936654,0.923493,0.927778,611832.89906183,0
+PCAR.US,D,19880419,000000,0.927778,0.940953,0.927778,0.936654,971454.4876598,0
+PCAR.US,D,19880420,000000,0.927778,0.940953,0.923493,0.927778,1573948.5524372,0
+PCAR.US,D,19880421,000000,0.936654,0.940953,0.923493,0.927778,836016.43760856,0
+PCAR.US,D,19880422,000000,0.936654,0.949649,0.923493,0.927778,2344569.002061,0
+PCAR.US,D,19880425,000000,0.940953,0.940953,0.927778,0.936654,270888.97903271,0
+PCAR.US,D,19880426,000000,0.936654,0.936654,0.927778,0.936654,2386612.2698029,0
+PCAR.US,D,19880427,000000,0.936654,0.936654,0.923493,0.927778,537104.5162575,0
+PCAR.US,D,19880428,000000,0.923493,0.927778,0.919208,0.919208,256879.92267295,0
+PCAR.US,D,19880429,000000,0.919208,0.923493,0.905973,0.91057,1798130.4811176,0
+PCAR.US,D,19880502,000000,0.91057,0.923493,0.905973,0.919208,714581.00445194,0
+PCAR.US,D,19880503,000000,0.919208,0.919208,0.905973,0.905973,415672.30283348,0
+PCAR.US,D,19880504,000000,0.897463,0.91057,0.897463,0.905973,1770109.1486657,0
+PCAR.US,D,19880505,000000,0.897463,0.905973,0.88454,0.88454,971454.4876598,0
+PCAR.US,D,19880506,000000,0.897463,0.897463,0.867272,0.871565,635180.78970599,0
+PCAR.US,D,19880509,000000,0.862742,0.867272,0.841189,0.854231,2662166.6413122,0
+PCAR.US,D,19880510,000000,0.862742,0.867272,0.849819,0.862742,779962.5036405,0
+PCAR.US,D,19880511,000000,0.854231,0.854231,0.836837,0.854231,214843.09439602,0
+PCAR.US,D,19880512,000000,0.836837,0.854231,0.836837,0.836837,420344.13477509,0
+PCAR.US,D,19880513,000000,0.849819,0.849819,0.836837,0.841189,168139.26377632,0
+PCAR.US,D,19880516,000000,0.858509,0.880015,0.858509,0.880015,1120914.473001,0
+PCAR.US,D,19880517,000000,0.88454,0.893117,0.871565,0.871565,476388.4095455,0
+PCAR.US,D,19880518,000000,0.88454,0.88454,0.871565,0.871565,2167095.7335989,0
+PCAR.US,D,19880519,000000,0.871565,0.88454,0.871565,0.871565,821997.72205114,0
+PCAR.US,D,19880520,000000,0.893117,0.893117,0.880015,0.888832,354957.80598774,0
+PCAR.US,D,19880523,000000,0.88454,0.893117,0.880015,0.888832,411000.47089183,0
+PCAR.US,D,19880524,000000,0.880015,0.893117,0.880015,0.893117,182148.32013607,0
+PCAR.US,D,19880525,000000,0.88454,0.897463,0.88454,0.88454,467041.52592967,0
+PCAR.US,D,19880526,000000,0.88454,0.897463,0.88454,0.88454,154114.10875378,0
+PCAR.US,D,19880527,000000,0.88454,0.893117,0.880015,0.893117,2339908.4391832,0
+PCAR.US,D,19880531,000000,0.897463,0.897463,0.880015,0.897463,1714061.6541626,0
+PCAR.US,D,19880601,000000,0.897463,0.901933,0.88454,0.901933,2143749.4528208,0
+PCAR.US,D,19880602,000000,0.897463,0.901933,0.893117,0.897463,985466.76375211,0
+PCAR.US,D,19880603,000000,0.893117,0.91057,0.893117,0.893117,910743.2105466,0
+PCAR.US,D,19880606,000000,0.897463,0.91057,0.893117,0.91057,247533.03905713,0
+PCAR.US,D,19880607,000000,0.897463,0.914796,0.897463,0.91057,1634659.8295503,0
+PCAR.US,D,19880608,000000,0.914796,0.927778,0.91057,0.927778,644514.79439156,0
+PCAR.US,D,19880609,000000,0.927778,0.940953,0.914796,0.940953,1046181.2605978,0
+PCAR.US,D,19880610,000000,0.940953,0.940953,0.927778,0.927778,1788783.5975018,0
+PCAR.US,D,19880613,000000,0.940953,0.953988,0.927778,0.953988,1788783.5975018,0
+PCAR.US,D,19880614,000000,0.940953,0.971262,0.940953,0.971262,3675662.7868478,0
+PCAR.US,D,19880615,000000,0.971262,0.971262,0.949649,0.958094,1181635.4093119,0
+PCAR.US,D,19880616,000000,0.949649,0.949649,0.927778,0.927778,1321734.0222408,0
+PCAR.US,D,19880617,000000,0.936654,0.936654,0.927778,0.927778,1947587.2467263,0
+PCAR.US,D,19880620,000000,0.936654,0.940953,0.927778,0.932064,1242345.0765588,0
+PCAR.US,D,19880621,000000,0.940953,0.949649,0.927778,0.940953,1377787.9562088,0
+PCAR.US,D,19880622,000000,0.940953,0.953988,0.927778,0.953988,2391282.4918781,0
+PCAR.US,D,19880623,000000,0.953988,0.953988,0.949649,0.953988,565125.84870956,0
+PCAR.US,D,19880624,000000,0.949649,0.958094,0.949649,0.953988,2409960.1604471,0
+PCAR.US,D,19880627,000000,0.958094,0.958094,0.940953,0.940953,775297.11116397,0
+PCAR.US,D,19880628,000000,0.940953,0.953988,0.936654,0.936654,4815254.9284174,0
+PCAR.US,D,19880629,000000,0.953988,0.953988,0.936654,0.953988,966787.48531701,0
+PCAR.US,D,19880630,000000,0.953988,0.953988,0.940953,0.940953,1714061.6541626,0
+PCAR.US,D,19880701,000000,0.940953,0.953988,0.940953,0.953988,784640.77504723,0
+PCAR.US,D,19880705,000000,0.953988,0.953988,0.940953,0.953988,1368444.2923256,0
+PCAR.US,D,19880706,000000,0.953988,0.953988,0.936654,0.949649,709909.17251032,0
+PCAR.US,D,19880707,000000,0.949649,0.949649,0.927778,0.927778,513753.40588081,0
+PCAR.US,D,19880708,000000,0.940953,0.940953,0.927778,0.927778,439028.24280901,0
+PCAR.US,D,19880711,000000,0.936654,0.936654,0.927778,0.936654,312922.58757707,0
+PCAR.US,D,19880712,000000,0.936654,0.953988,0.927778,0.940953,1041520.6977202,0
+PCAR.US,D,19880713,000000,0.953988,0.958094,0.936654,0.949649,425017.57658298,0
+PCAR.US,D,19880714,000000,0.949649,0.949649,0.936654,0.949649,789307.77739,0
+PCAR.US,D,19880715,000000,0.949649,0.949649,0.927778,0.936654,938767.76273123,0
+PCAR.US,D,19880718,000000,0.940953,0.940953,0.927778,0.936654,873376.60434502,0
+PCAR.US,D,19880719,000000,0.936654,0.936654,0.927778,0.927778,312922.58757707,0
+PCAR.US,D,19880720,000000,0.936654,0.936654,0.927778,0.936654,653869.72733877,0
+PCAR.US,D,19880721,000000,0.927778,0.936654,0.923493,0.936654,1849499.7042138,0
+PCAR.US,D,19880722,000000,0.936654,0.936654,0.923493,0.923493,2587443.0881065,0
+PCAR.US,D,19880725,000000,0.923493,0.936654,0.923493,0.936654,499741.12978848,0
+PCAR.US,D,19880726,000000,0.923493,0.936654,0.923493,0.923493,807993.49529021,0
+PCAR.US,D,19880727,000000,0.936654,0.936654,0.923493,0.923493,2564088.7579971,0
+PCAR.US,D,19880728,000000,0.923493,0.927778,0.923493,0.927778,387650.97038141,0
+PCAR.US,D,19880729,000000,0.927778,0.940953,0.927778,0.940953,700576.77769104,0
+PCAR.US,D,19880801,000000,0.940953,0.949649,0.936654,0.940953,534765.38055415,0
+PCAR.US,D,19880802,000000,0.949649,0.949649,0.936654,0.949649,3180588.6594019,0
+PCAR.US,D,19880803,000000,0.949649,0.953988,0.936654,0.940953,5399061.6654283,0
+PCAR.US,D,19880804,000000,0.949649,0.958094,0.936654,0.949649,6818875.1808501,0
+PCAR.US,D,19880805,000000,0.958094,0.966977,0.953988,0.953988,1261021.1352613,0
+PCAR.US,D,19880808,000000,0.953988,0.979839,0.953988,0.966977,434351.58126856,0
+PCAR.US,D,19880809,000000,0.966977,0.979839,0.949649,0.958094,2921376.0404908,0
+PCAR.US,D,19880810,000000,0.958094,0.958094,0.927778,0.927778,3860142.1933557,0
+PCAR.US,D,19880811,000000,0.940953,0.940953,0.923493,0.923493,1410484.3403351,0
+PCAR.US,D,19880812,000000,0.927778,0.927778,0.832486,0.841189,14142168.153029,0
+PCAR.US,D,19880815,000000,0.841189,0.854231,0.836837,0.836837,1482868.7578372,0
+PCAR.US,D,19880816,000000,0.841189,0.841189,0.823789,0.828081,2692520.6700024,0
+PCAR.US,D,19880817,000000,0.841189,0.845474,0.828081,0.841189,3857803.0576522,0
+PCAR.US,D,19880818,000000,0.854231,0.858509,0.845474,0.845474,551113.57261725,0
+PCAR.US,D,19880819,000000,0.858509,0.867272,0.845474,0.858509,656194.37424563,0
+PCAR.US,D,19880822,000000,0.858509,0.858509,0.854231,0.858509,597828.67230094,0
+PCAR.US,D,19880823,000000,0.858509,0.858509,0.854231,0.858509,3234298.6280676,0
+PCAR.US,D,19880824,000000,0.867272,0.871565,0.854231,0.871565,3598596.8782061,0
+PCAR.US,D,19880825,000000,0.858509,0.88454,0.858509,0.880015,2407625.8543425,0
+PCAR.US,D,19880826,000000,0.88454,0.893117,0.871565,0.893117,814999.63333636,0
+PCAR.US,D,19880829,000000,0.893117,0.914796,0.893117,0.914796,847683.13853237,0
+PCAR.US,D,19880830,000000,0.914796,0.914796,0.897463,0.914796,864036.16019432,0
+PCAR.US,D,19880831,000000,0.923493,0.932064,0.91057,0.923493,2522059.9790516,0
+PCAR.US,D,19880901,000000,0.936654,0.936654,0.914796,0.936654,2036318.2464254,0
+PCAR.US,D,19880902,000000,0.936654,0.958094,0.927778,0.953988,1078877.6447241,0
+PCAR.US,D,19880906,000000,0.958094,0.966977,0.949649,0.958094,1370775.3786976,0
+PCAR.US,D,19880907,000000,0.966977,0.966977,0.949649,0.953988,1069538.8104397,0
+PCAR.US,D,19880908,000000,0.953988,0.953988,0.936654,0.949649,971454.4876598,0
+PCAR.US,D,19880909,000000,0.949649,0.958094,0.936654,0.958094,396994.63426466,0
+PCAR.US,D,19880912,000000,0.949649,0.958094,0.936654,0.936654,597828.67230094,0
+PCAR.US,D,19880913,000000,0.936654,0.936654,0.91057,0.914796,3266988.5727288,0
+PCAR.US,D,19880914,000000,0.923493,0.923493,0.91057,0.914796,1254013.3873488,0
+PCAR.US,D,19880915,000000,0.914796,0.914796,0.901933,0.901933,4682138.3055405,0
+PCAR.US,D,19880916,000000,0.901933,0.91057,0.901933,0.91057,2230149.3661478,0
+PCAR.US,D,19880919,000000,0.901933,0.91057,0.901933,0.91057,504414.57159639,0
+PCAR.US,D,19880920,000000,0.91057,0.914796,0.901933,0.914796,184481.01637432,0
+PCAR.US,D,19880921,000000,0.914796,0.923493,0.901933,0.923493,1522579.329341,0
+PCAR.US,D,19880922,000000,0.927778,0.936654,0.914796,0.927778,368974.91167887,0
+PCAR.US,D,19880923,000000,0.936654,0.936654,0.927778,0.936654,207836.95634987,0
+PCAR.US,D,19880926,000000,0.927778,0.949649,0.927778,0.949649,392319.58259048,0
+PCAR.US,D,19880927,000000,0.949649,0.979839,0.949649,0.979839,1655681.4634214,0
+PCAR.US,D,19880928,000000,0.958094,0.98437,0.958094,0.98437,520757.93406068,0
+PCAR.US,D,19880929,000000,0.98437,1.01002,0.979839,1.01002,1148934.1955868,0
+PCAR.US,D,19880930,000000,1.01002,1.04928,1.00152,1.04077,2468337.1314555,0
+PCAR.US,D,19881003,000000,1.04077,1.04077,1.01002,1.02754,1548259.9162234,0
+PCAR.US,D,19881004,000000,1.01467,1.03623,1.01467,1.01467,721583.92276556,0
+PCAR.US,D,19881005,000000,1.02754,1.03623,1.01467,1.03623,315253.67394905,0
+PCAR.US,D,19881006,000000,1.02331,1.04928,1.02331,1.04928,1004155.7013848,0
+PCAR.US,D,19881007,000000,1.04928,1.07115,1.03623,1.07115,1665017.0779732,0
+PCAR.US,D,19881010,000000,1.07115,1.07115,1.05822,1.07115,403997.55257824,0
+PCAR.US,D,19881011,000000,1.07115,1.07115,1.05822,1.06654,747270.94911308,0
+PCAR.US,D,19881012,000000,1.07115,1.07115,1.04928,1.04928,2153080.2377739,0
+PCAR.US,D,19881013,000000,1.04928,1.05822,1.04928,1.04928,1347432.3176522,0
+PCAR.US,D,19881014,000000,1.05351,1.05822,1.05351,1.05351,2377270.2157858,0
+PCAR.US,D,19881017,000000,1.05351,1.05822,1.04928,1.05822,294243.30914198,0
+PCAR.US,D,19881018,000000,1.04928,1.06654,1.04928,1.06654,623506.03945078,0
+PCAR.US,D,19881019,000000,1.06654,1.07115,1.05351,1.05351,2982092.1472027,0
+PCAR.US,D,19881020,000000,1.07115,1.07115,1.05822,1.07115,2855984.8821045,0
+PCAR.US,D,19881021,000000,1.07115,1.07115,1.05822,1.05822,721583.92276556,0
+PCAR.US,D,19881024,000000,1.07115,1.07115,1.05822,1.05822,254544.00670214,0
+PCAR.US,D,19881025,000000,1.05351,1.07115,1.05351,1.06654,219510.09673882,0
+PCAR.US,D,19881026,000000,1.06654,1.06654,1.05351,1.05351,168139.26377632,0
+PCAR.US,D,19881027,000000,1.05822,1.05822,1.02754,1.03623,401653.58727603,0
+PCAR.US,D,19881028,000000,1.02754,1.04077,1.02754,1.04077,826669.55399276,0
+PCAR.US,D,19881031,000000,1.03623,1.05351,1.03623,1.05351,1289052.126911,0
+PCAR.US,D,19881101,000000,1.05351,1.05822,1.04077,1.04928,3645299.0989595,0
+PCAR.US,D,19881102,000000,1.04928,1.05822,1.04077,1.05351,2739224.5006221,0
+PCAR.US,D,19881103,000000,1.05822,1.05822,1.05351,1.05822,962120.48297421,0
+PCAR.US,D,19881104,000000,1.05351,1.05351,1.04928,1.04928,744931.81340973,0
+PCAR.US,D,19881107,000000,1.05351,1.05351,1.04077,1.04077,541771.51860031,0
+PCAR.US,D,19881108,000000,1.04077,1.05351,1.04077,1.04077,3017122.8374335,0
+PCAR.US,D,19881109,000000,1.04077,1.04928,1.02754,1.02754,2522059.9790516,0
+PCAR.US,D,19881110,000000,1.04077,1.04481,1.02754,1.03623,502073.82602672,0
+PCAR.US,D,19881111,000000,1.02331,1.02754,0.98437,0.98437,1162949.6914117,0
+PCAR.US,D,19881114,000000,0.98437,0.997223,0.98437,0.98437,770630.10882118,0
+PCAR.US,D,19881115,000000,0.98437,0.997223,0.98437,0.98437,798648.22154069,0
+PCAR.US,D,19881116,000000,0.98437,0.997223,0.958094,0.958094,777631.41726851,0
+PCAR.US,D,19881117,000000,0.962751,0.98437,0.962751,0.98437,817329.10984208,0
+PCAR.US,D,19881118,000000,0.98437,1.03623,0.975607,1.02754,1097558.5330255,0
+PCAR.US,D,19881121,000000,1.03623,1.03623,1.02331,1.03623,569794.46091863,0
+PCAR.US,D,19881122,000000,1.03623,1.05822,1.02754,1.05351,357292.11209226,0
+PCAR.US,D,19881123,000000,1.04481,1.07966,1.04481,1.06654,735601.02845669,0
+PCAR.US,D,19881125,000000,1.06654,1.07115,1.05822,1.05822,882712.21889687,0
+PCAR.US,D,19881128,000000,1.07115,1.07966,1.05351,1.05351,885056.18419906,0
+PCAR.US,D,19881129,000000,1.05822,1.07115,1.05351,1.06654,843012.91645704,0
+PCAR.US,D,19881130,000000,1.07115,1.11431,1.05822,1.11431,1501552.8658712,0
+PCAR.US,D,19881201,000000,1.10991,1.11431,1.10581,1.10991,1646337.799538,0
+PCAR.US,D,19881202,000000,1.10581,1.10581,1.07115,1.07966,7440054.9635278,0
+PCAR.US,D,19881205,000000,1.0927,1.0927,1.06654,1.07966,1681360.4404376,0
+PCAR.US,D,19881206,000000,1.07966,1.08406,1.07115,1.08406,2036318.2464254,0
+PCAR.US,D,19881207,000000,1.08406,1.08406,1.07115,1.07966,3017122.8374335,0
+PCAR.US,D,19881208,000000,1.07115,1.08406,1.04077,1.05351,3610276.4580604,0
+PCAR.US,D,19881209,000000,1.05351,1.05351,1.02331,1.04481,2713543.9137394,0
+PCAR.US,D,19881212,000000,1.04481,1.04481,1.03623,1.04077,875707.69071699,0
+PCAR.US,D,19881213,000000,1.04481,1.04481,1.02331,1.03623,765956.6670133,0
+PCAR.US,D,19881214,000000,1.03623,1.04077,1.02331,1.04077,296574.39551396,0
+PCAR.US,D,19881215,000000,1.04077,1.04077,1.02754,1.03623,1816809.7595528,0
+PCAR.US,D,19881216,000000,1.03623,1.03623,1.03182,1.03623,2991429.3716209,0
+PCAR.US,D,19881219,000000,1.03623,1.03623,1.03182,1.03623,558113.2711983,0
+PCAR.US,D,19881220,000000,1.03623,1.03623,1.01897,1.01897,707566.81707442,0
+PCAR.US,D,19881221,000000,1.03182,1.03182,0.997223,0.997223,871035.85877538,0
+PCAR.US,D,19881222,000000,0.997223,1.04481,0.997223,0.997223,2461335.8230083,0
+PCAR.US,D,19881223,000000,1.01002,1.03182,0.997223,1.03182,700576.77769104,0
+PCAR.US,D,19881227,000000,1.03182,1.03182,1.01897,1.01897,747270.94911308,0
+PCAR.US,D,19881228,000000,1.03182,1.03182,1.01897,1.01897,854695.71604363,0
+PCAR.US,D,19881229,000000,1.01897,1.07115,1.01897,1.05822,1403473.3726901,0
+PCAR.US,D,19881230,000000,1.07115,1.07507,1.05822,1.05822,2435642.3571956,0
+PCAR.US,D,19890103,000000,1.05822,1.05822,1.04481,1.04928,1991950.3317764,0
+PCAR.US,D,19890104,000000,1.04928,1.06202,1.04928,1.06202,1062529.452661,0
+PCAR.US,D,19890105,000000,1.07115,1.07115,1.05822,1.05822,1583295.4360531,0
+PCAR.US,D,19890106,000000,1.07115,1.07115,1.05822,1.05822,653869.72733877,0
+PCAR.US,D,19890109,000000,1.05822,1.07115,1.05822,1.06202,1620649.1633244,0
+PCAR.US,D,19890110,000000,1.07115,1.07115,1.05822,1.05822,761288.05480423,0
+PCAR.US,D,19890111,000000,1.05822,1.07115,1.05822,1.05822,3103527.5803592,0
+PCAR.US,D,19890112,000000,1.05822,1.07507,1.05822,1.07507,1781777.4594558,0
+PCAR.US,D,19890113,000000,1.07115,1.07507,1.06202,1.07115,782301.63934385,0
+PCAR.US,D,19890116,000000,1.07507,1.07507,1.07115,1.07115,455374.82500586,0
+PCAR.US,D,19890117,000000,1.07507,1.07966,1.07115,1.07507,3862476.4994602,0
+PCAR.US,D,19890118,000000,1.07966,1.0927,1.07115,1.07966,836016.43760856,0
+PCAR.US,D,19890119,000000,1.07966,1.0927,1.07966,1.07966,371302.7783183,0
+PCAR.US,D,19890120,000000,1.07966,1.0927,1.07966,1.08817,1847171.8375746,0
+PCAR.US,D,19890123,000000,1.08817,1.0927,1.08817,1.08817,3687334.3173705,0
+PCAR.US,D,19890124,000000,1.08817,1.11431,1.08817,1.10128,1506229.5274117,0
+PCAR.US,D,19890125,000000,1.11431,1.11842,1.10128,1.11842,826669.55399276,0
+PCAR.US,D,19890126,000000,1.11842,1.14034,1.10581,1.14034,3586914.0786195,0
+PCAR.US,D,19890127,000000,1.14034,1.15761,1.13158,1.15761,894393.40861722,0
+PCAR.US,D,19890130,000000,1.15761,1.17053,1.14464,1.17053,693564.20017978,0
+PCAR.US,D,19890131,000000,1.15327,1.1663,1.15327,1.15761,1240010.7704542,0
+PCAR.US,D,19890201,000000,1.1663,1.1663,1.13158,1.15327,1008821.0938614,0
+PCAR.US,D,19890202,000000,1.14034,1.15327,1.14034,1.15327,861697.02449097,0
+PCAR.US,D,19890203,000000,1.15327,1.15327,1.11842,1.13158,611832.89906183,0
+PCAR.US,D,19890206,000000,1.11842,1.12724,1.10581,1.10581,597828.67230094,0
+PCAR.US,D,19890207,000000,1.10581,1.10581,1.0927,1.10581,2830305.9050881,0
+PCAR.US,D,19890208,000000,1.11431,1.11842,1.10128,1.11842,3479497.3610205,0
+PCAR.US,D,19890209,000000,1.11431,1.11842,1.11431,1.11431,4710164.4675914,0
+PCAR.US,D,19890210,000000,1.10581,1.11431,1.10128,1.10128,305914.83966465,0
+PCAR.US,D,19890213,000000,1.10128,1.11431,1.08817,1.08817,1193302.1102357,0
+PCAR.US,D,19890214,000000,1.10128,1.10128,1.08817,1.0927,618829.37791031,0
+PCAR.US,D,19890215,000000,1.0927,1.0927,1.07966,1.0927,308255.58523429,0
+PCAR.US,D,19890216,000000,1.0927,1.10128,1.07966,1.08817,226514.62491869,0
+PCAR.US,D,19890217,000000,1.10128,1.11431,1.09698,1.11431,772956.36559434,0
+PCAR.US,D,19890221,000000,1.11431,1.11431,1.10128,1.10128,186826.5915428,0
+PCAR.US,D,19890222,000000,1.10128,1.11431,1.07507,1.07507,646857.14982751,0
+PCAR.US,D,19890223,000000,1.08817,1.08817,1.05822,1.07507,3677982.6041556,0
+PCAR.US,D,19890224,000000,1.06202,1.07507,1.06202,1.07507,2045661.9103085,0
+PCAR.US,D,19890227,000000,1.07115,1.07507,1.06202,1.07115,1452511.5094143,0
+PCAR.US,D,19890228,000000,1.07507,1.08817,1.07115,1.08817,3075499.808442,0
+PCAR.US,D,19890301,000000,1.08817,1.0927,1.07966,1.08817,534765.38055415,0
+PCAR.US,D,19890302,000000,1.0927,1.11842,1.07966,1.11842,873376.60434502,0
+PCAR.US,D,19890303,000000,1.11842,1.14464,1.11431,1.13158,2332894.2518055,0
+PCAR.US,D,19890306,000000,1.14034,1.19233,1.13158,1.18364,1405814.1182597,0
+PCAR.US,D,19890307,000000,1.1793,1.18364,1.1663,1.17053,2437973.4435677,0
+PCAR.US,D,19890308,000000,1.17053,1.19663,1.17053,1.1793,840686.6596839,0
+PCAR.US,D,19890309,000000,1.1793,1.19663,1.1793,1.18812,2916709.0381479,0
+PCAR.US,D,19890310,000000,1.18364,1.19663,1.18364,1.18364,1256354.1329186,0
+PCAR.US,D,19890313,000000,1.19663,1.22259,1.19663,1.20959,1286714.601074,0
+PCAR.US,D,19890314,000000,1.22259,1.23569,1.20959,1.22259,814999.63333636,0
+PCAR.US,D,19890315,000000,1.22259,1.23135,1.22259,1.23135,1833166.0009474,0
+PCAR.US,D,19890316,000000,1.23135,1.25738,1.22259,1.24457,945765.85144597,0
+PCAR.US,D,19890317,000000,1.23135,1.24457,1.22259,1.22259,2066673.8849819,0
+PCAR.US,D,19890320,000000,1.22259,1.23569,1.20959,1.22259,1312403.2372877,0
+PCAR.US,D,19890321,000000,1.20959,1.23135,1.20959,1.23135,976127.9294677,0
+PCAR.US,D,19890322,000000,1.22259,1.23135,1.2183,1.23135,525431.37586857,0
+PCAR.US,D,19890323,000000,1.22259,1.23569,1.2183,1.22259,1247015.2986341,0
+PCAR.US,D,19890327,000000,1.2183,1.23135,1.2183,1.2183,793977.99946536,0
+PCAR.US,D,19890328,000000,1.22259,1.22259,1.20959,1.20959,168139.26377632,0
+PCAR.US,D,19890329,000000,1.20959,1.2706,1.20959,1.2706,2965753.6143374,0
+PCAR.US,D,19890330,000000,1.25738,1.2706,1.24457,1.24457,847683.13853237,0
+PCAR.US,D,19890331,000000,1.24457,1.24862,1.22259,1.24457,1625327.4347311,0
+PCAR.US,D,19890403,000000,1.24862,1.26171,1.22259,1.23569,1062529.452661,0
+PCAR.US,D,19890404,000000,1.24457,1.27483,1.24457,1.25738,3612604.3246996,0
+PCAR.US,D,19890405,000000,1.26171,1.26171,1.23986,1.26171,11241808.916811,0
+PCAR.US,D,19890406,000000,1.26171,1.26171,1.23986,1.24457,7636209.120291,0
+PCAR.US,D,19890407,000000,1.24457,1.25738,1.24457,1.25738,572128.76702318,0
+PCAR.US,D,19890410,000000,1.25738,1.2706,1.24457,1.25738,915410.2128894,0
+PCAR.US,D,19890411,000000,1.2706,1.2706,1.24862,1.24862,639847.79204878,0
+PCAR.US,D,19890412,000000,1.26171,1.26171,1.24862,1.24862,518417.18849102,0
+PCAR.US,D,19890413,000000,1.24862,1.26171,1.23135,1.23569,892062.32224524,0
+PCAR.US,D,19890414,000000,1.24457,1.24457,1.23135,1.24457,5305649.1745902,0
+PCAR.US,D,19890417,000000,1.24457,1.24457,1.23135,1.23569,77064.298775142,0
+PCAR.US,D,19890418,000000,1.23135,1.24457,1.23135,1.24457,1767774.8425611,0
+PCAR.US,D,19890419,000000,1.24457,1.25738,1.23569,1.24862,3519198.2733265,0
+PCAR.US,D,19890420,000000,1.25738,1.25738,1.24457,1.25738,1160607.3359757,0
+PCAR.US,D,19890421,000000,1.26171,1.2706,1.24862,1.2706,1828494.1690057,0
+PCAR.US,D,19890424,000000,1.2706,1.27483,1.26171,1.2706,2197459.4214869,0
+PCAR.US,D,19890425,000000,1.26171,1.27483,1.24862,1.25308,2314206.9240391,0
+PCAR.US,D,19890426,000000,1.2706,1.28352,1.24862,1.27483,2349242.4438686,0
+PCAR.US,D,19890427,000000,1.27483,1.29644,1.2706,1.29644,705240.56030125,0
+PCAR.US,D,19890428,000000,1.29644,1.30949,1.28774,1.29644,1552926.9185662,0
+PCAR.US,D,19890501,000000,1.29644,1.30949,1.29644,1.30949,217174.18076798,0
+PCAR.US,D,19890502,000000,1.31377,1.33514,1.30067,1.32229,616503.12113719,0
+PCAR.US,D,19890503,000000,1.33514,1.33514,1.32229,1.33514,537104.5162575,0
+PCAR.US,D,19890504,000000,1.32229,1.33514,1.32229,1.33514,525431.37586857,0
+PCAR.US,D,19890505,000000,1.33514,1.35278,1.32688,1.33514,1043851.7840922,0
+PCAR.US,D,19890508,000000,1.33514,1.33968,1.30949,1.31377,1599632.359052,0
+PCAR.US,D,19890509,000000,1.30949,1.32229,1.29644,1.29644,1515568.361696,0
+PCAR.US,D,19890510,000000,1.30067,1.30949,1.28352,1.29644,616503.12113719,0
+PCAR.US,D,19890511,000000,1.28352,1.29644,1.28352,1.29644,60717.716578301,0
+PCAR.US,D,19890512,000000,1.29644,1.30067,1.28352,1.30067,1548259.9162234,0
+PCAR.US,D,19890515,000000,1.28774,1.30067,1.28774,1.30067,1499218.5597666,0
+PCAR.US,D,19890516,000000,1.30501,1.318,1.29644,1.29644,126097.60590056,0
+PCAR.US,D,19890517,000000,1.30949,1.30949,1.29644,1.30949,359628.02806304,0
+PCAR.US,D,19890518,000000,1.29644,1.30949,1.29644,1.29644,1529567.7588582,0
+PCAR.US,D,19890519,000000,1.30949,1.33116,1.30501,1.33116,1256354.1329186,0
+PCAR.US,D,19890522,000000,1.32229,1.33514,1.32229,1.33514,266215.5372248,0
+PCAR.US,D,19890523,000000,1.32229,1.34427,1.32229,1.33116,913071.07718601,0
+PCAR.US,D,19890524,000000,1.33116,1.33514,1.32229,1.33514,742602.33690401,0
+PCAR.US,D,19890525,000000,1.33514,1.33514,1.30949,1.30949,887392.10016989,0
+PCAR.US,D,19890526,000000,1.32229,1.32229,1.30949,1.32229,123768.12939486,0
+PCAR.US,D,19890530,000000,1.32229,1.32229,1.29644,1.30949,368974.91167887,0
+PCAR.US,D,19890531,000000,1.30949,1.30949,1.2921,1.29644,1980280.41112,0
+PCAR.US,D,19890601,000000,1.2921,1.30501,1.2921,1.2921,782301.63934385,0
+PCAR.US,D,19890602,000000,1.29644,1.30501,1.2921,1.30501,800984.13751149,0
+PCAR.US,D,19890605,000000,1.2921,1.30501,1.27892,1.27892,427347.05308868,0
+PCAR.US,D,19890606,000000,1.27892,1.29644,1.27892,1.28352,875707.69071699,0
+PCAR.US,D,19890607,000000,1.28352,1.29644,1.27892,1.29644,1029837.8981335,0
+PCAR.US,D,19890608,000000,1.28352,1.29644,1.28352,1.29644,2536060.98608,0
+PCAR.US,D,19890609,000000,1.29644,1.30949,1.28352,1.30501,1240010.7704542,0
+PCAR.US,D,19890612,000000,1.30501,1.30949,1.29644,1.30501,1326405.8541824,0
+PCAR.US,D,19890613,000000,1.29644,1.30949,1.29644,1.30501,1637000.57512,0
+PCAR.US,D,19890614,000000,1.30501,1.30949,1.29644,1.29644,245200.3428189,0
+PCAR.US,D,19890615,000000,1.29644,1.30949,1.29644,1.29644,1450183.6427749,0
+PCAR.US,D,19890616,000000,1.30501,1.30949,1.29644,1.30949,2419298.9947314,0
+PCAR.US,D,19890619,000000,1.30949,1.30949,1.29644,1.30949,920083.65469731,0
+PCAR.US,D,19890620,000000,1.29644,1.30949,1.29644,1.29644,4887637.736053,0
+PCAR.US,D,19890621,000000,1.30949,1.30949,1.29644,1.30949,317597.63925126,0
+PCAR.US,D,19890622,000000,1.30949,1.30949,1.30501,1.30949,632843.26386891,0
+PCAR.US,D,19890623,000000,1.30949,1.30949,1.29644,1.30949,2244163.2521066,0
+PCAR.US,D,19890626,000000,1.30949,1.30949,1.29644,1.30949,843012.91645704,0
+PCAR.US,D,19890627,000000,1.30949,1.30949,1.29644,1.29644,1674355.9122575,0
+PCAR.US,D,19890628,000000,1.30949,1.30949,1.29644,1.29644,2269835.7896576,0
+PCAR.US,D,19890629,000000,1.30501,1.30501,1.28352,1.2921,1165282.3876499,0
+PCAR.US,D,19890630,000000,1.30501,1.30501,1.2706,1.2921,826669.55399276,0
+PCAR.US,D,19890703,000000,1.27892,1.2921,1.27892,1.28774,499741.12978848,0
+PCAR.US,D,19890705,000000,1.28352,1.2921,1.28352,1.28352,1018166.3676108,0
+PCAR.US,D,19890706,000000,1.28352,1.2921,1.2706,1.2706,1352105.7594602,0
+PCAR.US,D,19890707,000000,1.2706,1.27892,1.25308,1.25308,1300726.8771663,0
+PCAR.US,D,19890710,000000,1.25738,1.25738,1.22705,1.22705,3703679.2897009,0
+PCAR.US,D,19890711,000000,1.23986,1.23986,1.20539,1.22705,8376486.8102882,0
+PCAR.US,D,19890712,000000,1.20539,1.2183,1.20539,1.20539,1459525.6967919,0
+PCAR.US,D,19890713,000000,1.2183,1.2183,1.20539,1.2183,786965.42195408,0
+PCAR.US,D,19890714,000000,1.20539,1.2183,1.20539,1.20539,3283335.1549256,0
+PCAR.US,D,19890717,000000,1.21402,1.21402,1.20539,1.21402,1422157.4807241,0
+PCAR.US,D,19890718,000000,1.20539,1.20539,1.18812,1.20109,3019453.9238053,0
+PCAR.US,D,19890719,000000,1.20109,1.20539,1.19233,1.20539,2367921.7223038,0
+PCAR.US,D,19890720,000000,1.20539,1.20539,1.18812,1.19233,1394131.3186731,0
+PCAR.US,D,19890721,000000,1.19233,1.20109,1.1793,1.18812,2309541.5315624,0
+PCAR.US,D,19890724,000000,1.18812,1.19233,1.1793,1.1793,457705.91137783,0
+PCAR.US,D,19890725,000000,1.1793,1.19233,1.1793,1.18364,2248838.3037807,0
+PCAR.US,D,19890726,000000,1.18812,1.18812,1.17506,1.1793,642191.75735098,0
+PCAR.US,D,19890727,000000,1.18812,1.18812,1.17506,1.18812,1102235.1945659,0
+PCAR.US,D,19890728,000000,1.18812,1.20109,1.17506,1.20109,901401.15652964,0
+PCAR.US,D,19890731,000000,1.20109,1.20109,1.18812,1.19233,1090552.3949793,0
+PCAR.US,D,19890801,000000,1.19233,1.20109,1.18364,1.18812,3773737.4504299,0
+PCAR.US,D,19890802,000000,1.18812,1.20539,1.18812,1.20539,712243.47861487,0
+PCAR.US,D,19890803,000000,1.21402,1.21402,1.20109,1.20539,3591584.3006949,0
+PCAR.US,D,19890804,000000,1.20539,1.21402,1.20109,1.21402,1284375.4653706,0
+PCAR.US,D,19890807,000000,1.21402,1.21402,1.20539,1.20539,1321734.0222408,0
+PCAR.US,D,19890808,000000,1.20539,1.22705,1.20539,1.22705,2587443.0881065,0
+PCAR.US,D,19890809,000000,1.2183,1.22705,1.21402,1.22705,2176437.7876156,0
+PCAR.US,D,19890810,000000,1.22705,1.22705,1.20539,1.22705,3332376.5113824,0
+PCAR.US,D,19890811,000000,1.22705,1.22705,1.20109,1.20109,2167095.7335989,0
+PCAR.US,D,19890814,000000,1.20109,1.20539,1.20109,1.20109,291907.39317118,0
+PCAR.US,D,19890815,000000,1.2183,1.23135,1.20959,1.23135,894393.40861722,0
+PCAR.US,D,19890816,000000,1.23569,1.29644,1.22259,1.28352,1730411.4560919,0
+PCAR.US,D,19890817,000000,1.29644,1.29644,1.26171,1.28352,824338.46762078,0
+PCAR.US,D,19890818,000000,1.26171,1.28774,1.26171,1.28774,544102.60497229,0
+PCAR.US,D,19890821,000000,1.28774,1.30067,1.27483,1.28774,614167.20516636,0
+PCAR.US,D,19890822,000000,1.27483,1.28774,1.2706,1.28352,471718.18747013,0
+PCAR.US,D,19890823,000000,1.28352,1.28352,1.27483,1.28352,705240.56030125,0
+PCAR.US,D,19890824,000000,1.28352,1.28774,1.27483,1.27483,2083025.2967777,0
+PCAR.US,D,19890825,000000,1.28352,1.30949,1.27483,1.29644,1403473.3726901,0
+PCAR.US,D,19890828,000000,1.29644,1.30949,1.28774,1.30067,464707.21982517,0
+PCAR.US,D,19890829,000000,1.30067,1.32229,1.29644,1.32229,684218.92643024,0
+PCAR.US,D,19890830,000000,1.32229,1.32688,1.30949,1.32688,434351.58126856,0
+PCAR.US,D,19890831,000000,1.32688,1.33514,1.31377,1.32229,460038.6076161,0
+PCAR.US,D,19890901,000000,1.31377,1.34427,1.31377,1.34427,1160607.3359757,0
+PCAR.US,D,19890905,000000,1.32229,1.33514,1.32229,1.32688,906066.54900613,0
+PCAR.US,D,19890906,000000,1.33514,1.33514,1.31377,1.32229,1225990.4450306,0
+PCAR.US,D,19890907,000000,1.30949,1.32229,1.30949,1.30949,635180.78970599,0
+PCAR.US,D,19890908,000000,1.31377,1.31377,1.28774,1.30067,1279702.0235627,0
+PCAR.US,D,19890911,000000,1.30067,1.30067,1.2706,1.28352,457705.91137783,0
+PCAR.US,D,19890912,000000,1.2706,1.28352,1.24862,1.26171,677227.2771806,0
+PCAR.US,D,19890913,000000,1.24862,1.2706,1.23569,1.24862,1989619.2454045,0
+PCAR.US,D,19890914,000000,1.24862,1.24862,1.14891,1.15761,2617792.287198,0
+PCAR.US,D,19890915,000000,1.15761,1.20539,1.15761,1.19663,2678513.2235088,0
+PCAR.US,D,19890918,000000,1.18364,1.19663,1.18364,1.19663,310586.67160628,0
+PCAR.US,D,19890919,000000,1.19663,1.19663,1.18364,1.19663,1146593.4500172,0
+PCAR.US,D,19890920,000000,1.19663,1.19663,1.14891,1.15761,1116249.0805245,0
+PCAR.US,D,19890921,000000,1.15761,1.17053,1.15761,1.16197,1725741.2340169,0
+PCAR.US,D,19890922,000000,1.17053,1.17053,1.15761,1.16197,502073.82602672,0
+PCAR.US,D,19890925,000000,1.15761,1.16197,1.13594,1.14891,800984.13751149,0
+PCAR.US,D,19890926,000000,1.14891,1.14891,1.13158,1.13594,2643482.533278,0
+PCAR.US,D,19890927,000000,1.14464,1.14464,1.10991,1.12307,1854179.5854869,0
+PCAR.US,D,19890928,000000,1.12307,1.13158,1.09698,1.10991,1001816.5656815,0
+PCAR.US,D,19890929,000000,1.09698,1.10991,1.08406,1.0927,2122719.7696186,0
+PCAR.US,D,19891002,000000,1.0927,1.09698,1.07966,1.0927,1742082.9866146,0
+PCAR.US,D,19891003,000000,1.0927,1.0927,1.08406,1.0927,9310574.6917465,0
+PCAR.US,D,19891004,000000,1.08406,1.14891,1.08406,1.14891,5644253.9589158,0
+PCAR.US,D,19891005,000000,1.14891,1.14891,1.14464,1.14464,1763103.0106195,0
+PCAR.US,D,19891006,000000,1.14891,1.15761,1.14464,1.15761,1781777.4594558,0
+PCAR.US,D,19891009,000000,1.15761,1.17506,1.14891,1.17506,812655.66803415,0
+PCAR.US,D,19891010,000000,1.18364,1.18364,1.15761,1.16197,994818.47696673,0
+PCAR.US,D,19891011,000000,1.16197,1.16197,1.14891,1.16197,1195636.4163402,0
+PCAR.US,D,19891012,000000,1.14891,1.16197,1.14464,1.15761,747270.94911308,0
+PCAR.US,D,19891013,000000,1.15761,1.15761,1.13158,1.13158,1900883.4161065,0
+PCAR.US,D,19891016,000000,1.0927,1.12307,1.05822,1.12307,4109999.8793197,0
+PCAR.US,D,19891017,000000,1.12307,1.12307,1.10581,1.12307,941102.06883576,0
+PCAR.US,D,19891018,000000,1.12307,1.12307,1.10991,1.10991,399327.33050288,0
+PCAR.US,D,19891019,000000,1.12307,1.16197,1.10991,1.14891,1550599.0519268,0
+PCAR.US,D,19891020,000000,1.16197,1.17506,1.14464,1.17053,2080692.6005392,0
+PCAR.US,D,19891023,000000,1.16197,1.17506,1.16197,1.17506,562780.27354108,0
+PCAR.US,D,19891024,000000,1.15761,1.17053,1.12307,1.13594,2398277.3608604,0
+PCAR.US,D,19891025,000000,1.14891,1.14891,1.13594,1.14464,2078350.2451034,0
+PCAR.US,D,19891026,000000,1.14891,1.14891,1.13158,1.13158,1594965.3567095,0
+PCAR.US,D,19891027,000000,1.13158,1.14464,1.10581,1.11842,516081.27252022,0
+PCAR.US,D,19891030,000000,1.10991,1.12307,1.09698,1.09698,836016.43760856,0
+PCAR.US,D,19891031,000000,1.10991,1.10991,1.08817,1.10581,681886.230192,0
+PCAR.US,D,19891101,000000,1.10581,1.10581,1.0927,1.10581,754277.08715921,0
+PCAR.US,D,19891102,000000,1.10581,1.10581,1.08406,1.08406,497395.55462001,0
+PCAR.US,D,19891103,000000,1.08406,1.09698,1.04928,1.06654,1043851.7840922,0
+PCAR.US,D,19891106,000000,1.06654,1.06654,1.01002,1.01897,1247015.2986341,0
+PCAR.US,D,19891107,000000,1.03182,1.03182,0.997223,1.01002,1651012.8512124,0
+PCAR.US,D,19891108,000000,1.01897,1.03623,1.00586,1.03623,1153604.4176621,0
+PCAR.US,D,19891109,000000,1.03623,1.03623,1.01002,1.02331,581469.21117384,0
+PCAR.US,D,19891110,000000,1.02331,1.02331,0.997223,1.01002,1282044.3789986,0
+PCAR.US,D,19891113,000000,1.02754,1.05351,1.02754,1.04928,777631.41726851,0
+PCAR.US,D,19891114,000000,1.06202,1.06202,1.03623,1.04481,978468.67503734,0
+PCAR.US,D,19891115,000000,1.05351,1.07507,1.04077,1.07507,1216653.2206124,0
+PCAR.US,D,19891116,000000,1.07966,1.09698,1.07507,1.09698,719252.83639356,0
+PCAR.US,D,19891117,000000,1.09698,1.11431,1.07966,1.10991,420344.13477509,0
+PCAR.US,D,19891120,000000,1.12307,1.13594,1.10991,1.13594,899071.68002395,0
+PCAR.US,D,19891121,000000,1.13594,1.15761,1.12307,1.14034,987801.06985664,0
+PCAR.US,D,19891122,000000,1.15761,1.15761,1.12724,1.14034,833683.7413703,0
+PCAR.US,D,19891124,000000,1.12724,1.14891,1.12724,1.13594,207836.95634987,0
+PCAR.US,D,19891127,000000,1.14891,1.16197,1.13594,1.14891,1188630.2782941,0
+PCAR.US,D,19891128,000000,1.16197,1.17053,1.14891,1.16197,789307.77739,0
+PCAR.US,D,19891129,000000,1.17053,1.17506,1.15761,1.17506,819666.63567914,0
+PCAR.US,D,19891130,000000,1.16197,1.19663,1.16197,1.19663,1167616.6937544,0
+PCAR.US,D,19891201,000000,1.18364,1.23135,1.18364,1.23135,1926573.6621866,0
+PCAR.US,D,19891204,000000,1.23135,1.23135,1.20539,1.20959,733265.11248589,0
+PCAR.US,D,19891205,000000,1.19663,1.20959,1.18812,1.18812,434351.58126856,0
+PCAR.US,D,19891206,000000,1.20959,1.20959,1.18364,1.18364,1039184.7817493,0
+PCAR.US,D,19891207,000000,1.18364,1.18812,1.17053,1.18364,231183.23712774,0
+PCAR.US,D,19891208,000000,1.18364,1.18364,1.15761,1.17053,1202644.1642526,0
+PCAR.US,D,19891211,000000,1.17053,1.17053,1.15761,1.17053,263879.62125399,0
+PCAR.US,D,19891212,000000,1.17053,1.17053,1.14891,1.16197,457705.91137783,0
+PCAR.US,D,19891213,000000,1.16197,1.16197,1.14891,1.15761,273221.67527096,0
+PCAR.US,D,19891214,000000,1.16197,1.17053,1.14891,1.17053,520757.93406068,0
+PCAR.US,D,19891215,000000,1.18364,1.18364,1.12307,1.14034,2435642.3571956,0
+PCAR.US,D,19891218,000000,1.14034,1.14891,1.12307,1.12307,735601.02845669,0
+PCAR.US,D,19891219,000000,1.12307,1.13594,1.11431,1.12724,551113.57261725,0
+PCAR.US,D,19891220,000000,1.11431,1.12724,1.11431,1.12724,992482.56099593,0
+PCAR.US,D,19891221,000000,1.13594,1.13594,1.08817,1.09698,2335233.3875089,0
+PCAR.US,D,19891222,000000,1.11842,1.12724,1.11431,1.11431,602490.84504489,0
+PCAR.US,D,19891226,000000,1.11431,1.11431,1.07115,1.08406,656194.37424563,0
+PCAR.US,D,19891227,000000,1.08406,1.09698,1.07115,1.09698,520757.93406068,0
+PCAR.US,D,19891228,000000,1.09698,1.11842,1.0927,1.11842,1214320.5243742,0
+PCAR.US,D,19891229,000000,1.13158,1.1663,1.11842,1.1663,1770109.1486657,0
+PCAR.US,D,19900102,000000,1.15327,1.17506,1.14891,1.17506,1200314.687747,0
+PCAR.US,D,19900103,000000,1.1793,1.20959,1.16197,1.1793,2001289.1660608,0
+PCAR.US,D,19900104,000000,1.17506,1.1793,1.16197,1.16197,1025169.2859245,0
+PCAR.US,D,19900105,000000,1.16197,1.17506,1.11431,1.12724,922426.01013322,0
+PCAR.US,D,19900108,000000,1.11431,1.13158,1.11431,1.13158,333937.78198295,0
+PCAR.US,D,19900109,000000,1.13158,1.14891,1.12724,1.12724,803321.66334858,0
+PCAR.US,D,19900110,000000,1.13158,1.14034,1.11431,1.11431,1345094.7918152,0
+PCAR.US,D,19900111,000000,1.12724,1.13158,1.11431,1.11842,3119875.7724225,0
+PCAR.US,D,19900112,000000,1.10581,1.11431,1.08406,1.10581,1989619.2454045,0
+PCAR.US,D,19900115,000000,1.0927,1.0927,1.06654,1.07966,2227808.6205782,0
+PCAR.US,D,19900116,000000,1.07966,1.13158,1.07115,1.12724,709909.17251032,0
+PCAR.US,D,19900117,000000,1.13158,1.14034,1.11842,1.13158,712243.47861487,0
+PCAR.US,D,19900118,000000,1.11431,1.13158,1.11431,1.12724,1450183.6427749,0
+PCAR.US,D,19900119,000000,1.14891,1.14891,1.12724,1.12724,901401.15652964,0
+PCAR.US,D,19900122,000000,1.12724,1.13158,1.07115,1.07966,2323553.8076548,0
+PCAR.US,D,19900123,000000,1.08406,1.08406,1.04481,1.05822,983126.01818245,0
+PCAR.US,D,19900124,000000,1.03182,1.05822,1.01002,1.04481,2300202.6972781,0
+PCAR.US,D,19900125,000000,1.06654,1.07966,1.05822,1.07115,1085875.7334388,0
+PCAR.US,D,19900126,000000,1.07115,1.07966,1.05822,1.05822,700576.77769104,0
+PCAR.US,D,19900129,000000,1.07966,1.0927,1.03623,1.04928,4287487.636578,0
+PCAR.US,D,19900130,000000,1.03623,1.05822,1.03623,1.03623,562780.27354108,0
+PCAR.US,D,19900131,000000,1.03623,1.04481,1.03623,1.04481,934097.54065588,0
+PCAR.US,D,19900201,000000,1.04928,1.04928,1.03182,1.03623,1111569.1992515,0
+PCAR.US,D,19900202,000000,1.03623,1.05822,1.03623,1.04928,945765.85144597,0
+PCAR.US,D,19900205,000000,1.05822,1.09698,1.05822,1.09698,864036.16019432,0
+PCAR.US,D,19900206,000000,1.07966,1.09698,1.07115,1.08406,929422.48898172,0
+PCAR.US,D,19900207,000000,1.07115,1.10581,1.07115,1.09698,2169430.0397034,0
+PCAR.US,D,19900208,000000,1.09698,1.09698,1.05822,1.06654,1328743.3800195,0
+PCAR.US,D,19900209,000000,1.07115,1.07115,1.04928,1.07115,1924228.0870182,0
+PCAR.US,D,19900212,000000,1.07115,1.07115,1.05822,1.05822,308255.58523429,0
+PCAR.US,D,19900213,000000,1.07115,1.07115,1.05822,1.06654,670213.08980304,0
+PCAR.US,D,19900214,000000,1.05822,1.07966,1.05822,1.07966,917734.85979626,0
+PCAR.US,D,19900215,000000,1.06654,1.07966,1.06654,1.06654,403997.55257824,0
+PCAR.US,D,19900216,000000,1.06654,1.09698,1.06654,1.0927,941102.06883576,0
+PCAR.US,D,19900220,000000,1.07966,1.0927,1.07115,1.07115,1739750.2903766,0
+PCAR.US,D,19900221,000000,1.07115,1.0927,1.07115,1.0927,2099373.4888407,0
+PCAR.US,D,19900222,000000,1.07966,1.0927,1.07115,1.07115,382980.74830607,0
+PCAR.US,D,19900223,000000,1.05822,1.07115,1.05822,1.05822,1408150.0342306,0
+PCAR.US,D,19900226,000000,1.07115,1.09698,1.05822,1.09698,539435.60262948,0
+PCAR.US,D,19900227,000000,1.10581,1.12724,1.09698,1.12307,1896208.3644326,0
+PCAR.US,D,19900228,000000,1.12724,1.1663,1.11431,1.1663,3325375.2029351,0
+PCAR.US,D,19900301,000000,1.14891,1.17506,1.14891,1.17506,1167616.6937544,0
+PCAR.US,D,19900302,000000,1.16197,1.19663,1.16197,1.18812,3533207.3296863,0
+PCAR.US,D,19900305,000000,1.1793,1.19663,1.1793,1.1793,1275041.460685,0
+PCAR.US,D,19900306,000000,1.19663,1.19663,1.1793,1.19663,1503888.7818419,0
+PCAR.US,D,19900307,000000,1.1793,1.19663,1.17506,1.1793,1090552.3949793,0
+PCAR.US,D,19900308,000000,1.17506,1.19663,1.17506,1.19663,385318.27414314,0
+PCAR.US,D,19900309,000000,1.1793,1.19663,1.1793,1.19663,630508.95776437,0
+PCAR.US,D,19900312,000000,1.19663,1.19663,1.1793,1.18812,373635.47455654,0
+PCAR.US,D,19900313,000000,1.19663,1.20109,1.1793,1.18812,1475867.4493899,0
+PCAR.US,D,19900314,000000,1.20109,1.20959,1.18812,1.18812,1669692.1296474,0
+PCAR.US,D,19900315,000000,1.22259,1.24457,1.20959,1.23569,1146593.4500172,0
+PCAR.US,D,19900316,000000,1.24457,1.24862,1.23569,1.24862,1155940.333633,0
+PCAR.US,D,19900319,000000,1.22705,1.24862,1.22705,1.24457,583800.29754582,0
+PCAR.US,D,19900320,000000,1.22705,1.24457,1.21402,1.21402,742602.33690401,0
+PCAR.US,D,19900321,000000,1.20959,1.22259,1.20959,1.20959,621168.51361368,0
+PCAR.US,D,19900322,000000,1.20109,1.20959,1.17506,1.17506,1296051.8254921,0
+PCAR.US,D,19900323,000000,1.17506,1.19663,1.17506,1.17506,305914.83966465,0
+PCAR.US,D,19900326,000000,1.19663,1.20109,1.17506,1.20109,770630.10882118,0
+PCAR.US,D,19900327,000000,1.20109,1.20959,1.18812,1.18812,457705.91137783,0
+PCAR.US,D,19900328,000000,1.19663,1.22259,1.19663,1.22259,955104.68573039,0
+PCAR.US,D,19900329,000000,1.20959,1.22259,1.20959,1.21402,712243.47861487,0
+PCAR.US,D,19900330,000000,1.21402,1.22705,1.21402,1.22705,532432.68431588,0
+PCAR.US,D,19900402,000000,1.20959,1.22259,1.19663,1.20959,973788.79376434,0
+PCAR.US,D,19900403,000000,1.19663,1.20959,1.19663,1.20959,5688633.1426288,0
+PCAR.US,D,19900404,000000,1.19663,1.20959,1.14891,1.14891,2655160.5032659,0
+PCAR.US,D,19900405,000000,1.16197,1.16197,1.13158,1.13158,497395.55462001,0
+PCAR.US,D,19900406,000000,1.14891,1.14891,1.0927,1.09698,1160607.3359757,0
+PCAR.US,D,19900409,000000,1.0927,1.11431,1.0927,1.0927,1795791.3454142,0
+PCAR.US,D,19900410,000000,1.0927,1.10581,1.04928,1.04928,3778404.4527726,0
+PCAR.US,D,19900411,000000,1.05822,1.07966,1.04481,1.07115,1795791.3454142,0
+PCAR.US,D,19900412,000000,1.07966,1.0927,1.06654,1.07966,1559941.1059439,0
+PCAR.US,D,19900416,000000,1.11842,1.11842,1.0927,1.10581,2412300.9060166,0
+PCAR.US,D,19900417,000000,1.0927,1.10581,1.07966,1.09698,604823.54128312,0
+PCAR.US,D,19900418,000000,1.08406,1.08406,1.07115,1.07115,670213.08980304,0
+PCAR.US,D,19900419,000000,1.07115,1.08406,1.07115,1.08406,821997.72205114,0
+PCAR.US,D,19900420,000000,1.07115,1.07966,1.06654,1.06654,2811618.5773218,0
+PCAR.US,D,19900423,000000,1.06654,1.07966,1.05822,1.05822,1380114.212982,0
+PCAR.US,D,19900424,000000,1.05822,1.07966,1.05822,1.07115,455374.82500586,0
+PCAR.US,D,19900425,000000,1.06654,1.0927,1.06654,1.08406,441357.71931471,0
+PCAR.US,D,19900426,000000,1.0927,1.0927,1.05822,1.05822,1564609.7181528,0
+PCAR.US,D,19900427,000000,1.07115,1.07115,1.03182,1.06202,3320704.9808597,0
+PCAR.US,D,19900430,000000,1.05822,1.07115,1.04928,1.07115,2636479.6149646,0
+PCAR.US,D,19900501,000000,1.05822,1.07966,1.05822,1.07507,3432788.7008017,0
+PCAR.US,D,19900502,000000,1.06654,1.07966,1.06654,1.06654,1501552.8658712,0
+PCAR.US,D,19900503,000000,1.07966,1.07966,1.06654,1.06654,13626082.05091,0
+PCAR.US,D,19900504,000000,1.07115,1.07966,1.05822,1.07115,2370257.6382747,0
+PCAR.US,D,19900507,000000,1.06654,1.07966,1.06654,1.07507,3619621.7318098,0
+PCAR.US,D,19900508,000000,1.06654,1.07966,1.06654,1.06654,2202124.8139632,0
+PCAR.US,D,19900509,000000,1.07966,1.07966,1.06654,1.06654,4754542.041438,0
+PCAR.US,D,19900510,000000,1.07966,1.0927,1.06654,1.07966,744931.81340973,0
+PCAR.US,D,19900511,000000,1.07966,1.10581,1.07966,1.0927,551113.57261725,0
+PCAR.US,D,19900514,000000,1.0927,1.12724,1.0927,1.12724,1613638.1956794,0
+PCAR.US,D,19900515,000000,1.12724,1.14464,1.12724,1.13594,481055.41188827,0
+PCAR.US,D,19900516,000000,1.14464,1.14464,1.10128,1.12724,826669.55399276,0
+PCAR.US,D,19900517,000000,1.12307,1.12724,1.10128,1.12307,532432.68431588,0
+PCAR.US,D,19900518,000000,1.12307,1.12307,1.10128,1.11431,1907883.1146877,0
+PCAR.US,D,19900521,000000,1.11431,1.11431,1.10128,1.11431,2325888.1137592,0
+PCAR.US,D,19900522,000000,1.10128,1.10991,1.10128,1.10128,3748048.8142159,0
+PCAR.US,D,19900523,000000,1.10991,1.10991,1.08817,1.0927,1774776.1510085,0
+PCAR.US,D,19900524,000000,1.08817,1.10128,1.08817,1.10128,1767774.8425611,0
+PCAR.US,D,19900525,000000,1.0927,1.10128,1.0927,1.0927,1092885.0912176,0
+PCAR.US,D,19900529,000000,1.0927,1.11431,1.0927,1.0927,814999.63333636,0
+PCAR.US,D,19900530,000000,1.11431,1.14464,1.0927,1.14464,3404773.8078149,0
+PCAR.US,D,19900531,000000,1.14464,1.15761,1.12724,1.14891,1821483.2013607,0
+PCAR.US,D,19900601,000000,1.15761,1.15761,1.14464,1.14891,434351.58126856,0
+PCAR.US,D,19900604,000000,1.14464,1.16197,1.14464,1.14891,889721.57667559,0
+PCAR.US,D,19900605,000000,1.16197,1.17053,1.14891,1.17053,1347432.3176522,0
+PCAR.US,D,19900606,000000,1.15761,1.19663,1.15761,1.1793,1959255.5575164,0
+PCAR.US,D,19900607,000000,1.1793,1.20539,1.1793,1.19663,4056297.9599851,0
+PCAR.US,D,19900608,000000,1.19233,1.19663,1.1793,1.18364,817329.10984208,0
+PCAR.US,D,19900611,000000,1.17053,1.19233,1.17053,1.18364,2813956.1031588,0
+PCAR.US,D,19900612,000000,1.18364,1.21402,1.17053,1.21402,4422928.9063618,0
+PCAR.US,D,19900613,000000,1.21402,1.21402,1.18364,1.19663,1181635.4093119,0
+PCAR.US,D,19900614,000000,1.19233,1.19233,1.1793,1.18364,796318.74503501,0
+PCAR.US,D,19900615,000000,1.18364,1.18364,1.15761,1.1793,1758424.7392127,0
+PCAR.US,D,19900618,000000,1.1793,1.1793,1.16197,1.17053,3493512.8568451,0
+PCAR.US,D,19900619,000000,1.16197,1.17053,1.14891,1.14891,7844047.6865073,0
+PCAR.US,D,19900620,000000,1.15761,1.1793,1.15761,1.16197,3126880.3006024,0
+PCAR.US,D,19900621,000000,1.15761,1.17053,1.15761,1.17053,1716391.1306684,0
+PCAR.US,D,19900622,000000,1.1793,1.1793,1.15761,1.15761,2055008.7939243,0
+PCAR.US,D,19900625,000000,1.15761,1.17053,1.15761,1.17053,2239489.8102985,0
+PCAR.US,D,19900626,000000,1.15761,1.17053,1.15761,1.16197,593150.40089419,0
+PCAR.US,D,19900627,000000,1.17053,1.17053,1.15761,1.15761,569794.46091863,0
+PCAR.US,D,19900628,000000,1.15761,1.17053,1.15761,1.17053,567464.98441295,0
+PCAR.US,D,19900629,000000,1.15761,1.17053,1.15761,1.16197,1013499.3652681,0
+PCAR.US,D,19900702,000000,1.17053,1.18364,1.16197,1.18364,3164237.2476062,0
+PCAR.US,D,19900703,000000,1.18364,1.19663,1.17053,1.18364,952780.03882353,0
+PCAR.US,D,19900705,000000,1.19663,1.19663,1.16197,1.16197,966787.48531701,0
+PCAR.US,D,19900706,000000,1.16197,1.1793,1.16197,1.1793,228853.76062205,0
+PCAR.US,D,19900709,000000,1.1793,1.1793,1.16197,1.16197,240534.95034239,0
+PCAR.US,D,19900710,000000,1.1793,1.1793,1.15761,1.17053,885056.18419906,0
+PCAR.US,D,19900711,000000,1.17053,1.17053,1.14891,1.15761,1492210.8118541,0
+PCAR.US,D,19900712,000000,1.15761,1.18364,1.14891,1.18364,3185263.711076,0
+PCAR.US,D,19900713,000000,1.18364,1.18364,1.17053,1.18364,2267517.5822157,0
+PCAR.US,D,19900716,000000,1.1793,1.18364,1.17053,1.17053,460038.6076161,0
+PCAR.US,D,19900717,000000,1.17053,1.18364,1.14891,1.15761,1261021.1352613,0
+PCAR.US,D,19900718,000000,1.15761,1.15761,1.12724,1.14464,812655.66803415,0
+PCAR.US,D,19900719,000000,1.0927,1.10991,1.07507,1.07966,817329.10984208,0
+PCAR.US,D,19900720,000000,1.08817,1.11431,1.08817,1.10991,2062010.1023716,0
+PCAR.US,D,19900723,000000,1.10128,1.10991,1.07966,1.07966,1314732.7137935,0
+PCAR.US,D,19900724,000000,1.08817,1.10128,1.07966,1.08817,758950.52896714,0
+PCAR.US,D,19900725,000000,1.08817,1.12724,1.08817,1.12724,1174621.2219343,0
+PCAR.US,D,19900726,000000,1.11431,1.13158,1.11431,1.11431,226514.62491869,0
+PCAR.US,D,19900727,000000,1.11431,1.12724,1.11431,1.12307,1188630.2782941,0
+PCAR.US,D,19900730,000000,1.12724,1.12724,1.10991,1.12724,357292.11209226,0
+PCAR.US,D,19900731,000000,1.11431,1.12724,1.11431,1.12724,312922.58757707,0
+PCAR.US,D,19900801,000000,1.12724,1.12724,1.10991,1.11842,896732.54432057,0
+PCAR.US,D,19900802,000000,1.10991,1.10991,1.08817,1.08817,261543.70528319,0
+PCAR.US,D,19900803,000000,1.08817,1.10128,1.01002,1.04481,5747010.1136374,0
+PCAR.US,D,19900806,000000,1.02331,1.04077,1.01002,1.01897,623506.03945078,0
+PCAR.US,D,19900807,000000,1.04077,1.04481,1.01897,1.03182,1263368.320296,0
+PCAR.US,D,19900808,000000,1.01897,1.03182,1.01897,1.01897,1127917.3913146,0
+PCAR.US,D,19900809,000000,1.03182,1.03182,1.01897,1.03182,1443177.5047288,0
+PCAR.US,D,19900810,000000,1.03182,1.04077,1.01002,1.01002,896732.54432057,0
+PCAR.US,D,19900813,000000,1.01002,1.01897,0.997223,0.997223,747270.94911308,0
+PCAR.US,D,19900814,000000,1.01897,1.01897,0.997223,0.997223,1352105.7594602,0
+PCAR.US,D,19900815,000000,1.03623,1.03623,1.01002,1.02331,537104.5162575,0
+PCAR.US,D,19900816,000000,1.01467,1.01467,0.975607,0.975607,1130251.6974191,0
+PCAR.US,D,19900817,000000,0.958094,0.958094,0.901933,0.923493,1022826.9304886,0
+PCAR.US,D,19900820,000000,0.923493,0.944985,0.901933,0.936654,1389464.3163303,0
+PCAR.US,D,19900821,000000,0.932064,0.932064,0.888832,0.91057,1011157.0098322,0
+PCAR.US,D,19900822,000000,0.919208,0.919208,0.875723,0.875723,3047478.47599,0
+PCAR.US,D,19900823,000000,0.862742,0.880015,0.754407,0.754407,4117012.4568309,0
+PCAR.US,D,19900824,000000,0.776212,0.802243,0.76323,0.793234,4205756.3354602,0
+PCAR.US,D,19900827,000000,0.823789,0.845474,0.810754,0.845474,2739224.5006221,0
+PCAR.US,D,19900828,000000,0.845474,0.880015,0.832486,0.880015,2428642.6586148,0
+PCAR.US,D,19900829,000000,0.875723,0.897463,0.862742,0.897463,969120.18155527,0
+PCAR.US,D,19900830,000000,0.875723,0.897463,0.867272,0.867272,455374.82500586,0
+PCAR.US,D,19900831,000000,0.875723,0.888832,0.867272,0.875723,660875.8653849,0
+PCAR.US,D,19900904,000000,0.880015,0.897463,0.867272,0.897463,537104.5162575,0
+PCAR.US,D,19900905,000000,0.875723,0.897463,0.875723,0.897463,469380.66163306,0
+PCAR.US,D,19900906,000000,0.888832,0.897463,0.875723,0.897463,382980.74830607,0
+PCAR.US,D,19900907,000000,0.880015,0.936654,0.880015,0.936654,1111569.1992515,0
+PCAR.US,D,19900910,000000,0.944985,0.958094,0.932064,0.953988,1368444.2923256,0
+PCAR.US,D,19900911,000000,0.944985,0.975607,0.932064,0.953988,728594.89041055,0
+PCAR.US,D,19900912,000000,0.975607,0.975607,0.953988,0.975607,1354438.4556984,0
+PCAR.US,D,19900913,000000,0.979839,0.979839,0.953988,0.953988,850025.49396831,0
+PCAR.US,D,19900914,000000,0.936654,0.936654,0.888832,0.923493,3958216.8569379,0
+PCAR.US,D,19900917,000000,0.91057,0.932064,0.901933,0.932064,378310.52623073,0
+PCAR.US,D,19900918,000000,0.91057,0.932064,0.91057,0.919208,677227.2771806,0
+PCAR.US,D,19900919,000000,0.923493,0.936654,0.919208,0.932064,1926573.6621866,0
+PCAR.US,D,19900920,000000,0.923493,0.936654,0.91057,0.91057,1018166.3676108,0
+PCAR.US,D,19900921,000000,0.91057,0.91057,0.845474,0.875723,2601445.7050011,0
+PCAR.US,D,19900924,000000,0.862742,0.862742,0.836837,0.845474,1018166.3676108,0
+PCAR.US,D,19900925,000000,0.845474,0.867272,0.845474,0.854231,1310059.2719855,0
+PCAR.US,D,19900926,000000,0.854231,0.875723,0.854231,0.867272,1286714.601074,0
+PCAR.US,D,19900927,000000,0.880015,0.880015,0.845474,0.845474,777631.41726851,0
+PCAR.US,D,19900928,000000,0.845474,0.862742,0.845474,0.862742,1303062.7931371,0
+PCAR.US,D,19901001,000000,0.854231,0.888832,0.854231,0.867272,945765.85144597,0
+PCAR.US,D,19901002,000000,0.897463,0.923493,0.888832,0.91057,1027503.592029,0
+PCAR.US,D,19901003,000000,0.901933,0.919208,0.888832,0.888832,1165282.3876499,0
+PCAR.US,D,19901004,000000,0.888832,0.897463,0.862742,0.880015,716916.92042278,0
+PCAR.US,D,19901005,000000,0.854231,0.862742,0.823789,0.836837,1515568.361696,0
+PCAR.US,D,19901008,000000,0.862742,0.867272,0.845474,0.849819,726257.36457347,0
+PCAR.US,D,19901009,000000,0.832486,0.836837,0.823789,0.836837,1064865.3686318,0
+PCAR.US,D,19901010,000000,0.836837,0.854231,0.832486,0.836837,784640.77504723,0
+PCAR.US,D,19901011,000000,0.836837,0.854231,0.832486,0.836837,1244677.772797,0
+PCAR.US,D,19901012,000000,0.836837,0.862742,0.832486,0.862742,857025.19254936,0
+PCAR.US,D,19901015,000000,0.862742,0.888832,0.845474,0.867272,1183964.8858176,0
+PCAR.US,D,19901016,000000,0.888832,0.888832,0.854231,0.854231,618829.37791031,0
+PCAR.US,D,19901017,000000,0.854231,0.875723,0.836837,0.854231,483389.71799281,0
+PCAR.US,D,19901018,000000,0.862742,0.871565,0.845474,0.867272,931755.18521995,0
+PCAR.US,D,19901019,000000,0.875723,0.880015,0.867272,0.867272,399327.33050288,0
+PCAR.US,D,19901022,000000,0.867272,0.880015,0.836837,0.875723,1543583.254683,0
+PCAR.US,D,19901023,000000,0.862742,0.875723,0.862742,0.862742,436685.8873731,0
+PCAR.US,D,19901024,000000,0.854231,0.875723,0.854231,0.854231,1501552.8658712,0
+PCAR.US,D,19901025,000000,0.854231,0.875723,0.854231,0.854231,714581.00445194,0
+PCAR.US,D,19901026,000000,0.845474,0.854231,0.819444,0.819444,1282044.3789986,0
+PCAR.US,D,19901029,000000,0.802243,0.823789,0.797825,0.802243,1237673.2446171,0
+PCAR.US,D,19901030,000000,0.802243,0.810754,0.797825,0.806396,350287.58391238,0
+PCAR.US,D,19901031,000000,0.810754,0.810754,0.797825,0.797825,172801.43652026,0
+PCAR.US,D,19901101,000000,0.797825,0.810754,0.780491,0.780491,810326.19152846,0
+PCAR.US,D,19901102,000000,0.780491,0.802243,0.780491,0.797825,1627663.3507019,0
+PCAR.US,D,19901105,000000,0.789008,0.819444,0.789008,0.810754,5709641.8975695,0
+PCAR.US,D,19901106,000000,0.810754,0.810754,0.776212,0.780491,1814477.0633145,0
+PCAR.US,D,19901107,000000,0.76733,0.780491,0.76323,0.76733,1905542.369118,0
+PCAR.US,D,19901108,000000,0.754407,0.776212,0.754407,0.76733,3376742.8161649,0
+PCAR.US,D,19901109,000000,0.76323,0.780491,0.754407,0.776212,2076030.4277952,0
+PCAR.US,D,19901112,000000,0.789008,0.836837,0.789008,0.832486,1211991.0478684,0
+PCAR.US,D,19901113,000000,0.849819,0.858509,0.828081,0.841189,945765.85144597,0
+PCAR.US,D,19901114,000000,0.836837,0.849819,0.836837,0.836837,415672.30283348,0
+PCAR.US,D,19901115,000000,0.849819,0.849819,0.836837,0.849819,737927.28522983,0
+PCAR.US,D,19901116,000000,0.849819,0.880015,0.836837,0.880015,2335233.3875089,0
+PCAR.US,D,19901119,000000,0.871565,0.923493,0.871565,0.901933,2069019.4601505,0
+PCAR.US,D,19901120,000000,0.901933,0.901933,0.849819,0.854231,2444987.6309452,0
+PCAR.US,D,19901121,000000,0.849819,0.862742,0.849819,0.862742,415672.30283348,0
+PCAR.US,D,19901123,000000,0.849819,0.871565,0.849819,0.862742,623506.03945078,0
+PCAR.US,D,19901126,000000,0.858509,0.88454,0.849819,0.871565,476388.4095455,0
+PCAR.US,D,19901127,000000,0.871565,0.88454,0.849819,0.871565,1008821.0938614,0
+PCAR.US,D,19901128,000000,0.858509,0.880015,0.849819,0.871565,581469.21117384,0
+PCAR.US,D,19901129,000000,0.862742,0.88454,0.862742,0.880015,758950.52896714,0
+PCAR.US,D,19901130,000000,0.862742,0.893117,0.862742,0.88454,1723405.3180458,0
+PCAR.US,D,19901203,000000,0.893117,0.901933,0.880015,0.901933,1569273.500763,0
+PCAR.US,D,19901204,000000,0.88454,0.932064,0.88454,0.932064,1468859.7014774,0
+PCAR.US,D,19901205,000000,0.905973,0.958094,0.905973,0.958094,1921898.6105125,0
+PCAR.US,D,19901206,000000,0.971262,0.979839,0.949649,0.966977,3743373.7625417,0
+PCAR.US,D,19901207,000000,0.949649,0.966977,0.944985,0.949649,317597.63925126,0
+PCAR.US,D,19901210,000000,0.949649,0.966977,0.944985,0.966977,616503.12113719,0
+PCAR.US,D,19901211,000000,0.949649,0.949649,0.914796,0.932064,1370775.3786976,0
+PCAR.US,D,19901212,000000,0.923493,0.966977,0.923493,0.966977,1480537.6714653,0
+PCAR.US,D,19901213,000000,0.971262,0.971262,0.962751,0.966977,2314206.9240391,0
+PCAR.US,D,19901214,000000,0.971262,0.971262,0.936654,0.949649,663211.78135575,0
+PCAR.US,D,19901217,000000,0.932064,0.936654,0.914796,0.932064,632843.26386891,0
+PCAR.US,D,19901218,000000,0.914796,0.949649,0.914796,0.944985,1141929.6674069,0
+PCAR.US,D,19901219,000000,0.949649,0.958094,0.949649,0.958094,896732.54432057,0
+PCAR.US,D,19901220,000000,0.949649,0.966977,0.949649,0.966977,1382461.3980168,0
+PCAR.US,D,19901221,000000,0.971262,0.98853,0.958094,0.971262,5873115.7688694,0
+PCAR.US,D,19901224,000000,0.966977,0.98853,0.966977,0.966977,1331079.2959903,0
+PCAR.US,D,19901226,000000,0.98853,0.98853,0.966977,0.966977,618829.37791031,0
+PCAR.US,D,19901227,000000,0.966977,0.971262,0.944985,0.944985,705240.56030125,0
+PCAR.US,D,19901228,000000,0.944985,0.958094,0.932064,0.932064,829008.68969611,0
+PCAR.US,D,19901231,000000,0.932064,0.944985,0.914796,0.932064,2381935.6082624,0
+PCAR.US,D,19910102,000000,0.914796,0.932064,0.905973,0.919208,4920335.7300457,0
+PCAR.US,D,19910103,000000,0.932064,0.932064,0.914796,0.914796,1772437.0153049,0
+PCAR.US,D,19910104,000000,0.923493,0.932064,0.914796,0.914796,609498.5929573,0
+PCAR.US,D,19910107,000000,0.905973,0.936654,0.905973,0.919208,1714061.6541626,0
+PCAR.US,D,19910108,000000,0.923493,0.932064,0.905973,0.932064,2414630.3825224,0
+PCAR.US,D,19910109,000000,0.932064,0.932064,0.905973,0.905973,2157764.948646,0
+PCAR.US,D,19910110,000000,0.923493,0.923493,0.914796,0.923493,927084.96314462,0
+PCAR.US,D,19910111,000000,0.923493,0.966977,0.923493,0.966977,1240010.7704542,0
+PCAR.US,D,19910114,000000,0.958094,0.958094,0.944985,0.949649,2365589.0260654,0
+PCAR.US,D,19910115,000000,0.936654,0.936654,0.905973,0.923493,1225990.4450306,0
+PCAR.US,D,19910116,000000,0.923493,0.923493,0.905973,0.905973,983126.01818245,0
+PCAR.US,D,19910117,000000,0.958094,0.971262,0.944985,0.966977,1835501.9169182,0
+PCAR.US,D,19910118,000000,0.958094,0.98853,0.949649,0.98853,2617792.287198,0
+PCAR.US,D,19910121,000000,0.98853,0.98853,0.958094,0.979839,817329.10984208,0
+PCAR.US,D,19910122,000000,0.971262,0.98853,0.966977,0.98853,1641664.3577304,0
+PCAR.US,D,19910123,000000,0.971262,1.01002,0.971262,1.01002,1891534.9226245,0
+PCAR.US,D,19910124,000000,1.01467,1.05351,1.01002,1.03623,1335743.0786005,0
+PCAR.US,D,19910125,000000,1.05351,1.0927,1.04481,1.07507,3367403.9818806,0
+PCAR.US,D,19910128,000000,1.07966,1.08817,1.05822,1.06654,1942912.1950522,0
+PCAR.US,D,19910129,000000,1.06654,1.10128,1.06654,1.09698,3061485.9224836,0
+PCAR.US,D,19910130,000000,1.03623,1.09698,1.03623,1.07966,6991679.837103,0
+PCAR.US,D,19910131,000000,1.10128,1.1663,1.07966,1.16197,3320704.9808597,0
+PCAR.US,D,19910201,000000,1.18364,1.26595,1.16197,1.24457,7552149.9525338,0
+PCAR.US,D,19910204,000000,1.23135,1.24457,1.20959,1.22705,3783077.8945804,0
+PCAR.US,D,19910205,000000,1.20959,1.22705,1.16197,1.17506,6342488.3811709,0
+PCAR.US,D,19910206,000000,1.16197,1.19663,1.16197,1.18364,1272705.5447142,0
+PCAR.US,D,19910207,000000,1.16197,1.20539,1.16197,1.16197,2223138.3985029,0
+PCAR.US,D,19910208,000000,1.15327,1.19663,1.14464,1.18812,2209134.1717421,0
+PCAR.US,D,19910211,000000,1.17506,1.2183,1.1663,1.20959,3939534.3587702,0
+PCAR.US,D,19910212,000000,1.19663,1.25308,1.19663,1.25308,2218473.0060265,0
+PCAR.US,D,19910213,000000,1.24457,1.25308,1.23135,1.25308,1938248.4124419,0
+PCAR.US,D,19910214,000000,1.23986,1.26171,1.20539,1.20539,3161902.9415016,0
+PCAR.US,D,19910215,000000,1.2183,1.2183,1.17506,1.18364,2094706.486498,0
+PCAR.US,D,19910219,000000,1.17506,1.18812,1.14464,1.15761,2982092.1472027,0
+PCAR.US,D,19910220,000000,1.14464,1.16197,1.14034,1.16197,3250648.4299971,0
+PCAR.US,D,19910221,000000,1.14034,1.16197,1.14034,1.16197,2248838.3037807,0
+PCAR.US,D,19910222,000000,1.14034,1.16197,1.14034,1.14034,1398799.9308822,0
+PCAR.US,D,19910225,000000,1.1663,1.1663,1.14034,1.15327,2370257.6382747,0
+PCAR.US,D,19910226,000000,1.15327,1.15327,1.13158,1.14034,922426.01013322,0
+PCAR.US,D,19910227,000000,1.15327,1.15327,1.14034,1.14464,1709389.8222209,0
+PCAR.US,D,19910228,000000,1.14464,1.14464,1.11431,1.14034,3365064.8461773,0
+PCAR.US,D,19910301,000000,1.14034,1.16197,1.12307,1.16197,4525683.4512172,0
+PCAR.US,D,19910304,000000,1.16197,1.17506,1.16197,1.1663,2279189.1127384,0
+PCAR.US,D,19910305,000000,1.18812,1.18812,1.1663,1.1663,1078877.6447241,0
+PCAR.US,D,19910306,000000,1.1663,1.18812,1.15327,1.1663,2594436.3472224,0
+PCAR.US,D,19910307,000000,1.1663,1.1663,1.14034,1.16197,2286195.2507845,0
+PCAR.US,D,19910308,000000,1.14464,1.17506,1.14464,1.16197,1452511.5094143,0
+PCAR.US,D,19910311,000000,1.17506,1.17506,1.15327,1.15327,541771.51860031,0
+PCAR.US,D,19910312,000000,1.15327,1.17506,1.14464,1.14464,1312403.2372877,0
+PCAR.US,D,19910313,000000,1.14464,1.1663,1.14464,1.1663,1127917.3913146,0
+PCAR.US,D,19910314,000000,1.14464,1.20539,1.14464,1.1663,1305385.8301777,0
+PCAR.US,D,19910315,000000,1.1663,1.18364,1.13158,1.15327,2101711.0146778,0
+PCAR.US,D,19910318,000000,1.15327,1.15327,1.13158,1.14464,1412812.2069744,0
+PCAR.US,D,19910319,000000,1.14034,1.16197,1.13158,1.14464,2865331.7657203,0
+PCAR.US,D,19910320,000000,1.16197,1.17506,1.14464,1.17506,770630.10882118,0
+PCAR.US,D,19910321,000000,1.15327,1.18364,1.15327,1.1663,651532.20150167,0
+PCAR.US,D,19910322,000000,1.1663,1.18364,1.16197,1.16197,1029837.8981335,0
+PCAR.US,D,19910325,000000,1.18812,1.19663,1.17506,1.19663,868699.94280456,0
+PCAR.US,D,19910326,000000,1.17506,1.20539,1.17506,1.19663,504414.57159639,0
+PCAR.US,D,19910327,000000,1.18812,1.20539,1.17506,1.17506,1223665.7981237,0
+PCAR.US,D,19910328,000000,1.18812,1.18812,1.15327,1.15327,1020492.624384,0
+PCAR.US,D,19910401,000000,1.15327,1.1663,1.14034,1.14034,1004155.7013848,0
+PCAR.US,D,19910402,000000,1.14034,1.15327,1.14034,1.14034,1524900.7565154,0
+PCAR.US,D,19910403,000000,1.15327,1.15327,1.11431,1.11431,1043851.7840922,0
+PCAR.US,D,19910404,000000,1.13158,1.13158,1.09698,1.10128,1349769.8434893,0
+PCAR.US,D,19910405,000000,1.10128,1.13158,1.10128,1.12307,2937714.5733561,0
+PCAR.US,D,19910408,000000,1.13158,1.13158,1.10128,1.10128,1137261.0551978,0
+PCAR.US,D,19910409,000000,1.10128,1.11431,1.08817,1.09698,2606119.146809,0
+PCAR.US,D,19910410,000000,1.10128,1.11431,1.08817,1.11431,1289052.126911,0
+PCAR.US,D,19910411,000000,1.12307,1.14034,1.10991,1.11431,3815769.4491077,0
+PCAR.US,D,19910412,000000,1.11431,1.14034,1.11431,1.11431,5546188.9545314,0
+PCAR.US,D,19910415,000000,1.11431,1.14034,1.11431,1.13158,2895687.4042768,0
+PCAR.US,D,19910416,000000,1.13158,1.13158,1.11431,1.13158,5228591.3152801,0
+PCAR.US,D,19910417,000000,1.13158,1.14034,1.12307,1.14034,4946017.9267945,0
+PCAR.US,D,19910418,000000,1.14034,1.1663,1.12307,1.15327,4114679.7605925,0
+PCAR.US,D,19910419,000000,1.14464,1.1663,1.14464,1.1663,2232491.721584,0
+PCAR.US,D,19910422,000000,1.1663,1.1663,1.14034,1.14034,3748048.8142159,0
+PCAR.US,D,19910423,000000,1.14034,1.15327,1.11842,1.15327,4777886.7123494,0
+PCAR.US,D,19910424,000000,1.13158,1.15327,1.13158,1.15327,1162949.6914117,0
+PCAR.US,D,19910425,000000,1.12307,1.15327,1.12307,1.14034,1861179.2840679,0
+PCAR.US,D,19910426,000000,1.14034,1.15327,1.14034,1.15327,3348719.8738466,0
+PCAR.US,D,19910429,000000,1.15327,1.19663,1.14034,1.17506,1802800.7031932,0
+PCAR.US,D,19910430,000000,1.19663,1.22705,1.17506,1.20959,4042292.1233579,0
+PCAR.US,D,19910501,000000,1.18364,1.20959,1.16197,1.20539,1550599.0519268,0
+PCAR.US,D,19910502,000000,1.19663,1.23135,1.19663,1.2183,1524900.7565154,0
+PCAR.US,D,19910503,000000,1.23135,1.23135,1.2183,1.2183,1134931.5786922,0
+PCAR.US,D,19910506,000000,1.2183,1.23135,1.2183,1.23135,301244.6175893,0
+PCAR.US,D,19910507,000000,1.2183,1.23986,1.2183,1.22705,630508.95776437,0
+PCAR.US,D,19910508,000000,1.22705,1.25308,1.22705,1.23135,1398799.9308822,0
+PCAR.US,D,19910509,000000,1.24457,1.26171,1.23135,1.24457,672547.3959076,0
+PCAR.US,D,19910510,000000,1.26171,1.28774,1.24457,1.27483,2989099.895115,0
+PCAR.US,D,19910513,000000,1.26595,1.28352,1.26595,1.26595,1858846.5878296,0
+PCAR.US,D,19910514,000000,1.28352,1.28352,1.26595,1.27483,1819145.6755234,0
+PCAR.US,D,19910515,000000,1.27483,1.30501,1.27483,1.29644,2984437.7223711,0
+PCAR.US,D,19910516,000000,1.30501,1.30501,1.28352,1.28774,5009069.9494771,0
+PCAR.US,D,19910517,000000,1.30501,1.30501,1.28352,1.28774,658538.33954784,0
+PCAR.US,D,19910520,000000,1.30501,1.30501,1.28352,1.28352,2286195.2507845,0
+PCAR.US,D,19910521,000000,1.29644,1.31377,1.28352,1.30067,1674355.9122575,0
+PCAR.US,D,19910522,000000,1.28774,1.31377,1.28774,1.30501,789307.77739,0
+PCAR.US,D,19910523,000000,1.28774,1.31377,1.28774,1.2921,901401.15652964,0
+PCAR.US,D,19910524,000000,1.28774,1.30501,1.28774,1.30501,240534.95034239,0
+PCAR.US,D,19910528,000000,1.28774,1.31377,1.28774,1.28774,3421107.5110815,0
+PCAR.US,D,19910529,000000,1.28774,1.35733,1.28774,1.35733,5971188.8225852,0
+PCAR.US,D,19910530,000000,1.33514,1.44819,1.33514,1.42658,3897502.360092,0
+PCAR.US,D,19910531,000000,1.42658,1.44819,1.42204,1.44379,3481830.0572586,0
+PCAR.US,D,19910603,000000,1.42658,1.44379,1.40471,1.41359,784640.77504723,0
+PCAR.US,D,19910604,000000,1.42658,1.42658,1.39167,1.40471,2489355.545594,0
+PCAR.US,D,19910605,000000,1.39167,1.43522,1.39167,1.43522,1658014.1596597,0
+PCAR.US,D,19910606,000000,1.41359,1.43522,1.40471,1.41359,1562275.4120483,0
+PCAR.US,D,19910607,000000,1.40049,1.42204,1.38335,1.38335,2423975.6562718,0
+PCAR.US,D,19910610,000000,1.37875,1.39167,1.33968,1.34838,2799943.8270665,0
+PCAR.US,D,19910611,000000,1.318,1.35733,1.318,1.33968,973788.79376434,0
+PCAR.US,D,19910612,000000,1.33968,1.35733,1.31377,1.32229,2494030.5972684,0
+PCAR.US,D,19910613,000000,1.318,1.32688,1.26171,1.28774,6122979.8942984,0
+PCAR.US,D,19910614,000000,1.27483,1.32688,1.27483,1.30501,1345094.7918152,0
+PCAR.US,D,19910617,000000,1.31377,1.33514,1.31377,1.33514,460038.6076161,0
+PCAR.US,D,19910618,000000,1.33514,1.34838,1.31377,1.34838,567464.98441295,0
+PCAR.US,D,19910619,000000,1.35733,1.35733,1.318,1.32688,1380114.212982,0
+PCAR.US,D,19910620,000000,1.32688,1.36135,1.32688,1.36135,1499218.5597666,0
+PCAR.US,D,19910621,000000,1.35733,1.39167,1.35733,1.38335,1475867.4493899,0
+PCAR.US,D,19910624,000000,1.36135,1.37875,1.33514,1.33514,843012.91645704,0
+PCAR.US,D,19910625,000000,1.33514,1.35733,1.31377,1.32688,2508042.8733605,0
+PCAR.US,D,19910626,000000,1.31377,1.32688,1.28774,1.318,1863515.2000387,0
+PCAR.US,D,19910627,000000,1.318,1.32688,1.29644,1.32688,2174097.0420459,0
+PCAR.US,D,19910628,000000,1.31377,1.32688,1.28352,1.28352,775297.11116397,0
+PCAR.US,D,19910701,000000,1.30501,1.36135,1.28352,1.36135,1991950.3317764,0
+PCAR.US,D,19910702,000000,1.34838,1.37017,1.33968,1.36135,2419298.9947314,0
+PCAR.US,D,19910703,000000,1.33514,1.34838,1.318,1.33514,3937208.101997,0
+PCAR.US,D,19910705,000000,1.318,1.33968,1.318,1.33968,429676.52959439,0
+PCAR.US,D,19910708,000000,1.33514,1.34838,1.318,1.34838,3932537.8799215,0
+PCAR.US,D,19910709,000000,1.33514,1.35733,1.31377,1.31377,5716644.815883,0
+PCAR.US,D,19910710,000000,1.33514,1.33514,1.31377,1.32688,1508563.8335161,0
+PCAR.US,D,19910711,000000,1.32688,1.34838,1.31377,1.33514,2820965.4609378,0
+PCAR.US,D,19910712,000000,1.33514,1.35733,1.33514,1.33968,976127.9294677,0
+PCAR.US,D,19910715,000000,1.35733,1.35733,1.33968,1.33968,233522.37283112,0
+PCAR.US,D,19910716,000000,1.35733,1.36135,1.33968,1.34838,1244677.772797,0
+PCAR.US,D,19910717,000000,1.33968,1.36135,1.33968,1.34838,1015820.7924424,0
+PCAR.US,D,19910718,000000,1.34838,1.38335,1.34838,1.36135,1982614.7172246,0
+PCAR.US,D,19910719,000000,1.37017,1.38335,1.36135,1.38335,836016.43760856,0
+PCAR.US,D,19910722,000000,1.38335,1.38335,1.36135,1.36135,1237673.2446171,0
+PCAR.US,D,19910723,000000,1.38335,1.40471,1.33968,1.35733,1989619.2454045,0
+PCAR.US,D,19910724,000000,1.33968,1.34838,1.32688,1.32688,1823820.7271976,0
+PCAR.US,D,19910725,000000,1.33514,1.37017,1.32688,1.35733,1356761.492739,0
+PCAR.US,D,19910726,000000,1.35733,1.38335,1.35733,1.38335,1576282.8585417,0
+PCAR.US,D,19910729,000000,1.37875,1.38335,1.36135,1.37017,1403473.3726901,0
+PCAR.US,D,19910730,000000,1.37017,1.40049,1.37017,1.40049,1218989.1365833,0
+PCAR.US,D,19910731,000000,1.40049,1.40049,1.38335,1.40049,1172286.9158298,0
+PCAR.US,D,19910801,000000,1.38335,1.40049,1.37017,1.37017,677227.2771806,0
+PCAR.US,D,19910802,000000,1.39167,1.39167,1.37017,1.37017,1368444.2923256,0
+PCAR.US,D,19910805,000000,1.38335,1.38335,1.33968,1.33968,1085875.7334388,0
+PCAR.US,D,19910806,000000,1.33968,1.34838,1.33514,1.33514,924752.26690636,0
+PCAR.US,D,19910807,000000,1.33514,1.35733,1.33514,1.33514,375966.56092852,0
+PCAR.US,D,19910808,000000,1.33514,1.34838,1.318,1.318,973788.79376434,0
+PCAR.US,D,19910809,000000,1.32688,1.33514,1.31377,1.318,875707.69071699,0
+PCAR.US,D,19910812,000000,1.318,1.32688,1.30501,1.32688,333937.78198295,0
+PCAR.US,D,19910813,000000,1.32688,1.32688,1.30501,1.32688,446024.72165748,0
+PCAR.US,D,19910814,000000,1.31377,1.318,1.29644,1.30501,805647.92012175,0
+PCAR.US,D,19910815,000000,1.31377,1.32688,1.31377,1.31377,464707.21982517,0
+PCAR.US,D,19910816,000000,1.33514,1.33514,1.29644,1.29644,807993.49529021,0
+PCAR.US,D,19910819,000000,1.26171,1.26595,1.22259,1.24457,831341.38593438,0
+PCAR.US,D,19910820,000000,1.26595,1.26595,1.23135,1.23135,2202124.8139632,0
+PCAR.US,D,19910821,000000,1.23986,1.26171,1.23986,1.26171,2489355.545594,0
+PCAR.US,D,19910822,000000,1.26171,1.26171,1.23986,1.26171,2351583.1894383,0
+PCAR.US,D,19910823,000000,1.23986,1.32688,1.23986,1.32688,8617005.6619678,0
+PCAR.US,D,19910826,000000,1.32688,1.37875,1.32688,1.37875,2388944.9660409,0
+PCAR.US,D,19910827,000000,1.37875,1.38335,1.36135,1.38335,2641146.6173072,0
+PCAR.US,D,19910828,000000,1.37017,1.40049,1.37017,1.40049,1244677.772797,0
+PCAR.US,D,19910829,000000,1.39167,1.40471,1.39167,1.40471,1737412.7645394,0
+PCAR.US,D,19910830,000000,1.39167,1.40471,1.38335,1.40471,382980.74830607,0
+PCAR.US,D,19910903,000000,1.40471,1.40471,1.38335,1.38335,723929.49793404,0
+PCAR.US,D,19910904,000000,1.37875,1.39167,1.37017,1.37875,1482868.7578372,0
+PCAR.US,D,19910905,000000,1.37017,1.38335,1.34838,1.34838,1027503.592029,0
+PCAR.US,D,19910906,000000,1.33968,1.37017,1.33968,1.35733,630508.95776437,0
+PCAR.US,D,19910909,000000,1.37017,1.37017,1.34838,1.36135,163467.43183469,0
+PCAR.US,D,19910910,000000,1.34838,1.35733,1.30501,1.30501,829008.68969611,0
+PCAR.US,D,19910911,000000,1.33514,1.33514,1.31377,1.33514,315253.67394905,0
+PCAR.US,D,19910912,000000,1.33968,1.35733,1.33514,1.34427,747270.94911308,0
+PCAR.US,D,19910913,000000,1.34838,1.37017,1.30501,1.318,1368444.2923256,0
+PCAR.US,D,19910916,000000,1.29644,1.29644,1.26595,1.28774,1228331.1906002,0
+PCAR.US,D,19910917,000000,1.27483,1.318,1.27483,1.29644,1501552.8658712,0
+PCAR.US,D,19910918,000000,1.318,1.318,1.28774,1.31377,763625.58064132,0
+PCAR.US,D,19910919,000000,1.28774,1.318,1.28774,1.318,845352.05216041,0
+PCAR.US,D,19910920,000000,1.31377,1.34838,1.31377,1.33514,1914889.2527338,0
+PCAR.US,D,19910923,000000,1.32688,1.37017,1.32688,1.37017,1025169.2859245,0
+PCAR.US,D,19910924,000000,1.37017,1.38335,1.34838,1.36135,1688366.5784839,0
+PCAR.US,D,19910925,000000,1.36135,1.39167,1.36135,1.38335,2526717.3221966,0
+PCAR.US,D,19910926,000000,1.37875,1.39167,1.37875,1.39167,866370.46629885,0
+PCAR.US,D,19910927,000000,1.39167,1.40049,1.38335,1.40049,719252.83639356,0
+PCAR.US,D,19910930,000000,1.40049,1.40471,1.38335,1.40471,2260506.6145709,0
+PCAR.US,D,19911001,000000,1.40049,1.42658,1.40049,1.42658,464707.21982517,0
+PCAR.US,D,19911002,000000,1.41359,1.41359,1.39167,1.40471,576800.59896477,0
+PCAR.US,D,19911003,000000,1.39167,1.40049,1.318,1.33514,1898547.5001357,0
+PCAR.US,D,19911004,000000,1.32688,1.33968,1.31377,1.33514,2498695.9897447,0
+PCAR.US,D,19911007,000000,1.34838,1.34838,1.32688,1.32688,838347.52398054,0
+PCAR.US,D,19911008,000000,1.33968,1.33968,1.32688,1.33968,1071871.5066779,0
+PCAR.US,D,19911009,000000,1.33968,1.36135,1.33968,1.34838,2195121.8956497,0
+PCAR.US,D,19911010,000000,1.34838,1.37875,1.34838,1.35733,656194.37424563,0
+PCAR.US,D,19911011,000000,1.38335,1.38335,1.35733,1.35733,1578613.9449138,0
+PCAR.US,D,19911014,000000,1.37017,1.37017,1.35733,1.37017,107426.37679685,0
+PCAR.US,D,19911015,000000,1.34838,1.37875,1.34838,1.37875,1200314.687747,0
+PCAR.US,D,19911016,000000,1.37875,1.40049,1.37017,1.40049,1800474.4464199,0
+PCAR.US,D,19911017,000000,1.40049,1.42204,1.39167,1.39167,3110538.5480041,0
+PCAR.US,D,19911018,000000,1.41359,1.41359,1.39167,1.40471,294243.30914198,0
+PCAR.US,D,19911021,000000,1.39167,1.40471,1.39167,1.40049,1503888.7818419,0
+PCAR.US,D,19911022,000000,1.40471,1.40471,1.34427,1.34427,2764911.5269694,0
+PCAR.US,D,19911023,000000,1.35733,1.36135,1.318,1.32688,1242345.0765588,0
+PCAR.US,D,19911024,000000,1.32688,1.33514,1.28352,1.29644,973788.79376434,0
+PCAR.US,D,19911025,000000,1.27483,1.30501,1.27483,1.28774,630508.95776437,0
+PCAR.US,D,19911028,000000,1.318,1.34838,1.29644,1.34838,2582766.426566,0
+PCAR.US,D,19911029,000000,1.34838,1.37017,1.33514,1.37017,1905542.369118,0
+PCAR.US,D,19911030,000000,1.35733,1.37875,1.35733,1.37017,1805123.7402337,0
+PCAR.US,D,19911031,000000,1.37017,1.37875,1.36135,1.36135,2636479.6149646,0
+PCAR.US,D,19911101,000000,1.37017,1.37875,1.36135,1.3657,1770109.1486657,0
+PCAR.US,D,19911104,000000,1.37875,1.37875,1.36135,1.37017,1912558.1663619,0
+PCAR.US,D,19911105,000000,1.35733,1.37875,1.35733,1.37875,441357.71931471,0
+PCAR.US,D,19911106,000000,1.37875,1.37875,1.36135,1.37875,1669692.1296474,0
+PCAR.US,D,19911107,000000,1.36135,1.40049,1.36135,1.39167,2706539.3855597,0
+PCAR.US,D,19911108,000000,1.40471,1.42204,1.40049,1.40471,1784123.0346241,0
+PCAR.US,D,19911111,000000,1.40049,1.43522,1.40049,1.42204,3047478.47599,0
+PCAR.US,D,19911112,000000,1.43522,1.45242,1.41359,1.44379,859364.3282527,0
+PCAR.US,D,19911113,000000,1.43522,1.4567,1.43522,1.44379,1064865.3686318,0
+PCAR.US,D,19911114,000000,1.44379,1.45242,1.41359,1.42658,1912558.1663619,0
+PCAR.US,D,19911115,000000,1.42658,1.42658,1.39167,1.39167,4392584.5368691,0
+PCAR.US,D,19911118,000000,1.40049,1.40049,1.36135,1.39167,3839120.5594846,0
+PCAR.US,D,19911119,000000,1.37875,1.37875,1.33514,1.36135,3640625.6571517,0
+PCAR.US,D,19911120,000000,1.37875,1.40049,1.36135,1.39614,2220804.0923985,0
+PCAR.US,D,19911121,000000,1.38335,1.40049,1.37875,1.40049,2419298.9947314,0
+PCAR.US,D,19911122,000000,1.40049,1.40049,1.37017,1.38335,1053190.6183765,0
+PCAR.US,D,19911125,000000,1.38335,1.38335,1.35733,1.35733,1966269.7448939,0
+PCAR.US,D,19911126,000000,1.35733,1.37875,1.35733,1.36135,2746233.8584008,0
+PCAR.US,D,19911127,000000,1.37875,1.37875,1.36135,1.37875,4292156.2487871,0
+PCAR.US,D,19911129,000000,1.36135,1.37017,1.35733,1.35733,525431.37586857,0
+PCAR.US,D,19911202,000000,1.34838,1.36135,1.318,1.33968,3598596.8782061,0
+PCAR.US,D,19911203,000000,1.34838,1.40471,1.33514,1.38335,4413585.2424787,0
+PCAR.US,D,19911204,000000,1.38335,1.40471,1.38335,1.40049,247533.03905713,0
+PCAR.US,D,19911205,000000,1.37875,1.40049,1.36135,1.37875,899071.68002395,0
+PCAR.US,D,19911206,000000,1.37017,1.37017,1.33514,1.33514,3292670.7694777,0
+PCAR.US,D,19911209,000000,1.33968,1.37017,1.33968,1.33968,3699013.8972242,0
+PCAR.US,D,19911210,000000,1.33968,1.35733,1.33968,1.33968,3299681.7371226,0
+PCAR.US,D,19911211,000000,1.35733,1.36135,1.31377,1.318,1837826.5638251,0
+PCAR.US,D,19911212,000000,1.33514,1.33514,1.318,1.33514,1690713.7635185,0
+PCAR.US,D,19911213,000000,1.33514,1.33514,1.318,1.318,1637000.57512,0
+PCAR.US,D,19911216,000000,1.33514,1.33968,1.318,1.33968,1697710.242367,0
+PCAR.US,D,19911217,000000,1.33968,1.33968,1.31377,1.31377,6494289.1120818,0
+PCAR.US,D,19911218,000000,1.33514,1.33514,1.31377,1.318,2961075.3429305,0
+PCAR.US,D,19911219,000000,1.318,1.32688,1.31377,1.31377,642191.75735098,0
+PCAR.US,D,19911220,000000,1.32688,1.33514,1.31377,1.33514,1534244.4203985,0
+PCAR.US,D,19911223,000000,1.33514,1.33968,1.31377,1.33968,4873630.2895597,0
+PCAR.US,D,19911224,000000,1.33968,1.33968,1.31377,1.318,1564609.7181528,0
+PCAR.US,D,19911226,000000,1.31377,1.33514,1.31377,1.32688,959778.12753829,0
+PCAR.US,D,19911227,000000,1.318,1.35733,1.318,1.34838,2652826.1971613,0
+PCAR.US,D,19911230,000000,1.35733,1.39167,1.33514,1.39167,2666830.4239223,0
+PCAR.US,D,19911231,000000,1.40049,1.47416,1.38335,1.42204,3811102.446765,0
+PCAR.US,D,19920102,000000,1.42658,1.43522,1.40471,1.42204,3227294.0998879,0
+PCAR.US,D,19920103,000000,1.40471,1.42658,1.40049,1.42658,1387126.7904933,0
+PCAR.US,D,19920106,000000,1.42658,1.44379,1.41359,1.43522,1571614.2463326,0
+PCAR.US,D,19920107,000000,1.42204,1.45242,1.42204,1.42204,906066.54900613,0
+PCAR.US,D,19920108,000000,1.44379,1.44379,1.41359,1.43522,859364.3282527,0
+PCAR.US,D,19920109,000000,1.43522,1.47416,1.42204,1.47416,3280999.238955,0
+PCAR.US,D,19920110,000000,1.47416,1.4872,1.4567,1.4872,5191232.7584098,0
+PCAR.US,D,19920113,000000,1.46527,1.51739,1.46527,1.51739,2825640.5126117,0
+PCAR.US,D,19920114,000000,1.50012,1.60424,1.50012,1.60424,5513478.0816086,0
+PCAR.US,D,19920115,000000,1.61721,1.61721,1.59149,1.59149,3428121.698459,0
+PCAR.US,D,19920116,000000,1.59149,1.59529,1.55229,1.55229,2795275.2148575,0
+PCAR.US,D,19920117,000000,1.55229,1.57398,1.50894,1.50894,1795791.3454142,0
+PCAR.US,D,19920120,000000,1.50894,1.52186,1.47416,1.47416,1174621.2219343,0
+PCAR.US,D,19920121,000000,1.46527,1.4872,1.42658,1.42658,1891534.9226245,0
+PCAR.US,D,19920122,000000,1.44379,1.49578,1.42658,1.49578,2272178.1450935,0
+PCAR.US,D,19920123,000000,1.49578,1.49578,1.47416,1.4872,1289052.126911,0
+PCAR.US,D,19920124,000000,1.4872,1.4872,1.47416,1.47416,684218.92643024,0
+PCAR.US,D,19920127,000000,1.4872,1.50894,1.47416,1.4872,1088216.4790085,0
+PCAR.US,D,19920128,000000,1.50894,1.53056,1.50012,1.50894,457705.91137783,0
+PCAR.US,D,19920129,000000,1.53901,1.60424,1.53056,1.58255,4070305.4064785,0
+PCAR.US,D,19920130,000000,1.58255,1.59149,1.57398,1.5869,4271141.0543811,0
+PCAR.US,D,19920131,000000,1.57398,1.59529,1.57398,1.59529,3526199.581774,0
+PCAR.US,D,19920203,000000,1.57398,1.59149,1.55229,1.59149,2722877.9184254,0
+PCAR.US,D,19920204,000000,1.59149,1.59149,1.57398,1.5869,4105334.4868431,0
+PCAR.US,D,19920205,000000,1.59529,1.61721,1.58255,1.59529,1113909.9448212,0
+PCAR.US,D,19920206,000000,1.61293,1.61293,1.59529,1.61293,3689660.5741435,0
+PCAR.US,D,19920207,000000,1.61293,1.61293,1.59149,1.59149,609498.5929573,0
+PCAR.US,D,19920210,000000,1.59149,1.60424,1.59149,1.60424,518417.18849102,0
+PCAR.US,D,19920211,000000,1.59149,1.60851,1.57398,1.59149,1174621.2219343,0
+PCAR.US,D,19920212,000000,1.60424,1.66486,1.60424,1.65642,1230668.7164373,0
+PCAR.US,D,19920213,000000,1.64759,1.66486,1.6346,1.6346,1527239.8922186,0
+PCAR.US,D,19920214,000000,1.6346,1.68665,1.6346,1.66926,2267517.5822157,0
+PCAR.US,D,19920218,000000,1.68665,1.73847,1.66486,1.68665,2797609.5209619,0
+PCAR.US,D,19920219,000000,1.69965,1.77343,1.68665,1.7604,4586391.5085976,0
+PCAR.US,D,19920220,000000,1.77343,1.80363,1.7645,1.77343,7316283.6144004,0
+PCAR.US,D,19920221,000000,1.78642,1.80363,1.77343,1.77343,4880636.4276058,0
+PCAR.US,D,19920224,000000,1.77343,1.78642,1.73847,1.74313,4271141.0543811,0
+PCAR.US,D,19920225,000000,1.73847,1.7604,1.69965,1.75604,2444987.6309452,0
+PCAR.US,D,19920226,000000,1.75164,1.78195,1.75164,1.7645,920083.65469731,0
+PCAR.US,D,19920227,000000,1.78195,1.78642,1.73847,1.73847,1819145.6755234,0
+PCAR.US,D,19920228,000000,1.74313,1.75164,1.73007,1.75164,3075499.808442,0
+PCAR.US,D,19920302,000000,1.73007,1.75164,1.73007,1.73007,983126.01818245,0
+PCAR.US,D,19920303,000000,1.73007,1.74313,1.7084,1.7084,4689150.8830519,0
+PCAR.US,D,19920304,000000,1.7084,1.72138,1.69965,1.69965,1679030.9639319,0
+PCAR.US,D,19920305,000000,1.69096,1.7084,1.64759,1.64759,1583295.4360531,0
+PCAR.US,D,19920306,000000,1.66926,1.66926,1.62609,1.63909,2169430.0397034,0
+PCAR.US,D,19920309,000000,1.63909,1.65642,1.6346,1.6346,368974.91167887,0
+PCAR.US,D,19920310,000000,1.6346,1.65642,1.6346,1.65642,824338.46762078,0
+PCAR.US,D,19920311,000000,1.6346,1.65642,1.59529,1.61721,1445510.200967,0
+PCAR.US,D,19920312,000000,1.61721,1.61721,1.59529,1.61721,2122719.7696186,0
+PCAR.US,D,19920313,000000,1.61721,1.63909,1.60424,1.63909,1861179.2840679,0
+PCAR.US,D,19920316,000000,1.64759,1.69096,1.6346,1.69096,1676699.8775599,0
+PCAR.US,D,19920317,000000,1.69096,1.73007,1.68665,1.72138,1513227.6161264,0
+PCAR.US,D,19920318,000000,1.7084,1.72138,1.69096,1.69965,3778404.4527726,0
+PCAR.US,D,19920319,000000,1.69965,1.71691,1.69965,1.7084,1742082.9866146,0
+PCAR.US,D,19920320,000000,1.69965,1.71691,1.67778,1.69965,4731181.2718634,0
+PCAR.US,D,19920323,000000,1.69965,1.69965,1.67778,1.69096,513753.40588081,0
+PCAR.US,D,19920324,000000,1.69965,1.69965,1.63909,1.63909,3021793.0595089,0
+PCAR.US,D,19920325,000000,1.62609,1.64759,1.62609,1.62609,422670.39154823,0
+PCAR.US,D,19920326,000000,1.62609,1.64759,1.62609,1.6346,1060196.7564227,0
+PCAR.US,D,19920327,000000,1.64759,1.64759,1.58255,1.59149,2339908.4391832,0
+PCAR.US,D,19920330,000000,1.59149,1.60424,1.59149,1.59149,322267.86132661,0
+PCAR.US,D,19920331,000000,1.59529,1.60424,1.58255,1.59529,1265694.5770692,0
+PCAR.US,D,19920401,000000,1.60424,1.60424,1.57398,1.58255,1225990.4450306,0
+PCAR.US,D,19920402,000000,1.58255,1.59994,1.58255,1.59529,1263368.320296,0
+PCAR.US,D,19920403,000000,1.58255,1.59529,1.57398,1.58255,917734.85979626,0
+PCAR.US,D,19920406,000000,1.60424,1.60424,1.58255,1.59149,798648.22154069,0
+PCAR.US,D,19920407,000000,1.59529,1.60424,1.56522,1.56522,1034503.2906101,0
+PCAR.US,D,19920408,000000,1.57398,1.57398,1.52186,1.52186,1639338.1009573,0
+PCAR.US,D,19920409,000000,1.51739,1.56522,1.51739,1.56522,1489881.3353485,0
+PCAR.US,D,19920410,000000,1.56106,1.57398,1.55229,1.55229,1141929.6674069,0
+PCAR.US,D,19920413,000000,1.55229,1.61721,1.55229,1.60424,1048517.1765687,0
+PCAR.US,D,19920414,000000,1.62609,1.64759,1.61721,1.6346,7631546.9475471,0
+PCAR.US,D,19920415,000000,1.6346,1.66926,1.62609,1.65642,3409445.6397564,0
+PCAR.US,D,19920416,000000,1.66926,1.69096,1.65642,1.67778,1791117.9036063,0
+PCAR.US,D,19920420,000000,1.67778,1.69096,1.65642,1.66486,1310059.2719855,0
+PCAR.US,D,19920421,000000,1.68665,1.71691,1.66926,1.7084,3147889.0555432,0
+PCAR.US,D,19920422,000000,1.69965,1.75164,1.69965,1.73847,5083798.3322815,0
+PCAR.US,D,19920423,000000,1.75164,1.7645,1.73847,1.7604,1541248.9485784,0
+PCAR.US,D,19920424,000000,1.7604,1.7604,1.73847,1.73847,3486505.1089329,0
+PCAR.US,D,19920427,000000,1.73847,1.73847,1.7084,1.72138,3129211.386974,0
+PCAR.US,D,19920428,000000,1.64759,1.66486,1.62609,1.64759,6183700.8306093,0
+PCAR.US,D,19920429,000000,1.65642,1.66486,1.63909,1.64759,7080423.7157319,0
+PCAR.US,D,19920430,000000,1.66486,1.66926,1.64759,1.66486,3500507.7258276,0
+PCAR.US,D,19920501,000000,1.65642,1.66926,1.65642,1.66486,882712.21889687,0
+PCAR.US,D,19920504,000000,1.65642,1.66926,1.65642,1.66926,1153604.4176621,0
+PCAR.US,D,19920505,000000,1.67778,1.71691,1.66486,1.71691,3839120.5594846,0
+PCAR.US,D,19920506,000000,1.71691,1.71691,1.66486,1.66486,6809533.1268332,0
+PCAR.US,D,19920507,000000,1.66486,1.67778,1.65642,1.66926,3449140.1125976,0
+PCAR.US,D,19920508,000000,1.66926,1.66926,1.65642,1.65642,284902.86499131,0
+PCAR.US,D,19920511,000000,1.66926,1.7084,1.66486,1.69965,978468.67503734,0
+PCAR.US,D,19920512,000000,1.7084,1.71691,1.69096,1.6951,999475.82011185,0
+PCAR.US,D,19920513,000000,1.69096,1.71691,1.69096,1.69096,1436164.9272175,0
+PCAR.US,D,19920514,000000,1.69096,1.69965,1.68665,1.69965,1057851.1812542,0
+PCAR.US,D,19920515,000000,1.67778,1.69965,1.67778,1.69096,1036848.8657785,0
+PCAR.US,D,19920518,000000,1.69965,1.73007,1.68665,1.71691,2213802.7839512,0
+PCAR.US,D,19920519,000000,1.73007,1.73847,1.7084,1.71691,5660605.3707117,0
+PCAR.US,D,19920520,000000,1.71691,1.73847,1.71691,1.73847,786965.42195408,0
+PCAR.US,D,19920521,000000,1.71691,1.73007,1.7084,1.72138,1615974.1116503,0
+PCAR.US,D,19920522,000000,1.71691,1.72138,1.7084,1.71691,2101711.0146778,0
+PCAR.US,D,19920526,000000,1.7084,1.72138,1.69965,1.72138,2213802.7839512,0
+PCAR.US,D,19920527,000000,1.73007,1.7645,1.7084,1.7604,2391282.4918781,0
+PCAR.US,D,19920528,000000,1.73847,1.7604,1.73007,1.7604,1632323.9135797,0
+PCAR.US,D,19920529,000000,1.74313,1.78195,1.74313,1.78195,2318885.1954457,0
+PCAR.US,D,19920601,000000,1.7604,1.84729,1.7604,1.84729,3458478.946882,0
+PCAR.US,D,19920602,000000,1.84729,1.8645,1.84729,1.84729,5392045.8681847,0
+PCAR.US,D,19920603,000000,1.84729,1.85562,1.82531,1.83407,6585364.077083,0
+PCAR.US,D,19920604,000000,1.82531,1.84729,1.82531,1.82531,2919038.5146535,0
+PCAR.US,D,19920605,000000,1.83823,1.85562,1.79506,1.80363,2687858.4972584,0
+PCAR.US,D,19920608,000000,1.79506,1.80363,1.77343,1.78195,3748048.8142159,0
+PCAR.US,D,19920609,000000,1.79506,1.79506,1.77343,1.78195,2220804.0923985,0
+PCAR.US,D,19920610,000000,1.77343,1.79506,1.74313,1.75164,2281526.6385756,0
+PCAR.US,D,19920611,000000,1.7645,1.7645,1.72138,1.72138,1041520.6977202,0
+PCAR.US,D,19920612,000000,1.73847,1.74313,1.68665,1.69096,2820965.4609378,0
+PCAR.US,D,19920615,000000,1.68665,1.68665,1.65642,1.67778,2879340.8220801,0
+PCAR.US,D,19920616,000000,1.68665,1.73007,1.66926,1.72138,2996097.98383,0
+PCAR.US,D,19920617,000000,1.7084,1.72138,1.7084,1.71691,3727028.7902111,0
+PCAR.US,D,19920618,000000,1.71691,1.74313,1.71691,1.73847,1134931.5786922,0
+PCAR.US,D,19920619,000000,1.73847,1.74313,1.72138,1.73847,4712500.383562,0
+PCAR.US,D,19920622,000000,1.72138,1.73007,1.71691,1.71691,5543851.428694,0
+PCAR.US,D,19920623,000000,1.71691,1.75164,1.71691,1.73007,1947587.2467263,0
+PCAR.US,D,19920624,000000,1.72138,1.73847,1.72138,1.73847,1651012.8512124,0
+PCAR.US,D,19920625,000000,1.73847,1.74313,1.72138,1.72138,1137261.0551978,0
+PCAR.US,D,19920626,000000,1.73007,1.73847,1.72138,1.72138,1039184.7817493,0
+PCAR.US,D,19920629,000000,1.72138,1.73007,1.69965,1.72138,5058117.7453991,0
+PCAR.US,D,19920630,000000,1.72138,1.72138,1.7084,1.72138,985466.76375211,0
+PCAR.US,D,19920701,000000,1.72138,1.73007,1.65193,1.65193,9039684.1028473,0
+PCAR.US,D,19920702,000000,1.65642,1.66926,1.53056,1.55229,7757649.3830465,0
+PCAR.US,D,19920706,000000,1.54795,1.56106,1.51311,1.53901,6923965.6416761,0
+PCAR.US,D,19920707,000000,1.53056,1.56106,1.52186,1.53901,14004386.137675,0
+PCAR.US,D,19920708,000000,1.52186,1.53901,1.52186,1.52186,2372593.5542455,0
+PCAR.US,D,19920709,000000,1.53901,1.56522,1.53056,1.56522,2127393.2114263,0
+PCAR.US,D,19920710,000000,1.56522,1.58255,1.56106,1.56106,425017.57658298,0
+PCAR.US,D,19920713,000000,1.59149,1.60424,1.57398,1.59994,1356761.492739,0
+PCAR.US,D,19920714,000000,1.59529,1.61293,1.59149,1.60424,1335743.0786005,0
+PCAR.US,D,19920715,000000,1.59529,1.60424,1.59149,1.59529,2720546.8320532,0
+PCAR.US,D,19920716,000000,1.55229,1.63909,1.54366,1.63909,4539694.1174431,0
+PCAR.US,D,19920717,000000,1.62609,1.6346,1.61293,1.61293,6316802.9646896,0
+PCAR.US,D,19920720,000000,1.60424,1.61293,1.58255,1.58255,5212236.6837518,0
+PCAR.US,D,19920721,000000,1.58255,1.60424,1.58255,1.60424,3325375.2029351,0
+PCAR.US,D,19920722,000000,1.59149,1.59529,1.58255,1.58255,5074459.4979972,0
+PCAR.US,D,19920723,000000,1.59529,1.59529,1.57398,1.57398,2739224.5006221,0
+PCAR.US,D,19920724,000000,1.56522,1.58255,1.56106,1.57398,284902.86499131,0
+PCAR.US,D,19920727,000000,1.56106,1.58255,1.56106,1.58255,1718735.0959706,0
+PCAR.US,D,19920728,000000,1.58255,1.59529,1.57398,1.59529,1022826.9304886,0
+PCAR.US,D,19920729,000000,1.59529,1.61721,1.59149,1.61721,3425782.5627557,0
+PCAR.US,D,19920730,000000,1.61721,1.6346,1.60424,1.63008,1228331.1906002,0
+PCAR.US,D,19920731,000000,1.63008,1.65642,1.62609,1.65642,1580951.4707508,0
+PCAR.US,D,19920803,000000,1.65642,1.6605,1.63909,1.64759,3367403.9818806,0
+PCAR.US,D,19920804,000000,1.6605,1.6605,1.60424,1.60424,1522579.329341,0
+PCAR.US,D,19920805,000000,1.61721,1.65642,1.59529,1.6346,9028014.182191,0
+PCAR.US,D,19920806,000000,1.63008,1.64759,1.61293,1.62609,2267517.5822157,0
+PCAR.US,D,19920807,000000,1.62609,1.6346,1.61293,1.6215,1646337.799538,0
+PCAR.US,D,19920810,000000,1.61293,1.6346,1.61293,1.6346,375966.56092852,0
+PCAR.US,D,19920811,000000,1.61293,1.6346,1.61293,1.6346,1160607.3359757,0
+PCAR.US,D,19920812,000000,1.64759,1.65642,1.61721,1.6346,2325888.1137592,0
+PCAR.US,D,19920813,000000,1.6346,1.6346,1.57398,1.58255,1475867.4493899,0
+PCAR.US,D,19920814,000000,1.59529,1.59529,1.56522,1.58255,1181635.4093119,0
+PCAR.US,D,19920817,000000,1.56522,1.60424,1.56522,1.59149,857025.19254936,0
+PCAR.US,D,19920818,000000,1.59149,1.60424,1.57398,1.59529,3098855.7484177,0
+PCAR.US,D,19920819,000000,1.57398,1.59529,1.56522,1.56522,2370257.6382747,0
+PCAR.US,D,19920820,000000,1.56522,1.58255,1.56106,1.56106,1074200.9831836,0
+PCAR.US,D,19920821,000000,1.56522,1.59149,1.55229,1.57398,1356761.492739,0
+PCAR.US,D,19920824,000000,1.54366,1.55229,1.50012,1.50012,2608455.0627799,0
+PCAR.US,D,19920825,000000,1.51311,1.51311,1.47863,1.50012,2010644.0990081,0
+PCAR.US,D,19920826,000000,1.50012,1.54366,1.50012,1.54366,1433837.060578,0
+PCAR.US,D,19920827,000000,1.55229,1.56106,1.53485,1.55229,420344.13477509,0
+PCAR.US,D,19920828,000000,1.55229,1.55229,1.53485,1.55229,1006491.6173557,0
+PCAR.US,D,19920831,000000,1.53485,1.55229,1.53056,1.55229,1975603.7495795,0
+PCAR.US,D,19920901,000000,1.53485,1.55229,1.53485,1.54366,532432.68431588,0
+PCAR.US,D,19920902,000000,1.54366,1.59149,1.53485,1.58255,1984952.2430617,0
+PCAR.US,D,19920903,000000,1.59149,1.60424,1.56106,1.56522,1858846.5878296,0
+PCAR.US,D,19920904,000000,1.56106,1.58255,1.56106,1.57398,532432.68431588,0
+PCAR.US,D,19920908,000000,1.57398,1.57398,1.55229,1.57398,1102235.1945659,0
+PCAR.US,D,19920909,000000,1.56106,1.57398,1.53485,1.55229,1889207.0559851,0
+PCAR.US,D,19920910,000000,1.55229,1.55229,1.53056,1.54366,3210942.6880922,0
+PCAR.US,D,19920911,000000,1.53485,1.56106,1.53485,1.56106,3670982.9055744,0
+PCAR.US,D,19920914,000000,1.57398,1.59529,1.55229,1.59529,1665017.0779732,0
+PCAR.US,D,19920915,000000,1.58255,1.61293,1.56522,1.61293,1461850.3436987,0
+PCAR.US,D,19920916,000000,1.59529,1.62609,1.56522,1.58255,2309541.5315624,0
+PCAR.US,D,19920917,000000,1.59149,1.61721,1.58255,1.61721,1816809.7595528,0
+PCAR.US,D,19920918,000000,1.61293,1.6346,1.60424,1.63008,4004922.2974237,0
+PCAR.US,D,19920921,000000,1.6346,1.6346,1.61293,1.62609,857025.19254936,0
+PCAR.US,D,19920922,000000,1.60424,1.61721,1.59529,1.61293,1543583.254683,0
+PCAR.US,D,19920923,000000,1.59149,1.61293,1.59149,1.59149,747270.94911308,0
+PCAR.US,D,19920924,000000,1.59149,1.61293,1.59149,1.61293,756613.00313006,0
+PCAR.US,D,19920925,000000,1.61293,1.61293,1.56106,1.59149,1730411.4560919,0
+PCAR.US,D,19920928,000000,1.58255,1.59994,1.57398,1.59529,983126.01818245,0
+PCAR.US,D,19920929,000000,1.58255,1.60424,1.58255,1.59994,1419824.7844857,0
+PCAR.US,D,19920930,000000,1.59149,1.60424,1.58255,1.58255,301244.6175893,0
+PCAR.US,D,19921001,000000,1.59529,1.59529,1.54366,1.56106,1732747.3720629,0
+PCAR.US,D,19921002,000000,1.54366,1.55229,1.50012,1.50894,2631806.1731564,0
+PCAR.US,D,19921005,000000,1.4872,1.50894,1.46968,1.50894,2860659.9337786,0
+PCAR.US,D,19921006,000000,1.50894,1.54366,1.4872,1.54366,2388944.9660409,0
+PCAR.US,D,19921007,000000,1.53056,1.54366,1.52186,1.53056,2764911.5269694,0
+PCAR.US,D,19921008,000000,1.53056,1.55229,1.53056,1.53485,1176952.3083063,0
+PCAR.US,D,19921009,000000,1.53485,1.55229,1.50894,1.50894,3656977.0689475,0
+PCAR.US,D,19921012,000000,1.53056,1.53056,1.50894,1.53056,247533.03905713,0
+PCAR.US,D,19921013,000000,1.53485,1.53485,1.51311,1.52186,516081.27252022,0
+PCAR.US,D,19921014,000000,1.53485,1.53485,1.51311,1.53485,1858846.5878296,0
+PCAR.US,D,19921015,000000,1.53485,1.53485,1.50894,1.52186,1933576.5805003,0
+PCAR.US,D,19921016,000000,1.50894,1.56522,1.50012,1.56522,5497142.7684757,0
+PCAR.US,D,19921019,000000,1.56522,1.60424,1.55229,1.58255,1660350.0756306,0
+PCAR.US,D,19921020,000000,1.53056,1.61293,1.50012,1.61293,3670982.9055744,0
+PCAR.US,D,19921021,000000,1.61293,1.64759,1.59149,1.63909,4138027.6512367,0
+PCAR.US,D,19921022,000000,1.62609,1.64759,1.61293,1.6346,1543583.254683,0
+PCAR.US,D,19921023,000000,1.64759,1.64759,1.61721,1.62609,819666.63567914,0
+PCAR.US,D,19921026,000000,1.62609,1.63909,1.61293,1.61721,2564088.7579971,0
+PCAR.US,D,19921027,000000,1.6346,1.66486,1.61721,1.66486,1952255.8589354,0
+PCAR.US,D,19921028,000000,1.65642,1.66926,1.64759,1.66486,1688366.5784839,0
+PCAR.US,D,19921029,000000,1.66926,1.68665,1.64759,1.68665,1254013.3873488,0
+PCAR.US,D,19921030,000000,1.66486,1.67778,1.65642,1.66926,854695.71604363,0
+PCAR.US,D,19921102,000000,1.65642,1.66926,1.63909,1.66926,1917225.1687048,0
+PCAR.US,D,19921103,000000,1.66926,1.68665,1.65642,1.66926,2778927.0227945,0
+PCAR.US,D,19921104,000000,1.66926,1.69965,1.66926,1.69965,1933576.5805003,0
+PCAR.US,D,19921105,000000,1.69965,1.72138,1.68665,1.72138,2503367.8216866,0
+PCAR.US,D,19921106,000000,1.72138,1.72138,1.7084,1.7084,455374.82500586,0
+PCAR.US,D,19921109,000000,1.72138,1.72138,1.69965,1.69965,730922.75704998,0
+PCAR.US,D,19921110,000000,1.71691,1.73007,1.69965,1.71691,455374.82500586,0
+PCAR.US,D,19921111,000000,1.7084,1.73007,1.7084,1.71691,382980.74830607,0
+PCAR.US,D,19921112,000000,1.7084,1.72138,1.7084,1.7084,1069538.8104397,0
+PCAR.US,D,19921113,000000,1.73007,1.73007,1.71691,1.71691,1090552.3949793,0
+PCAR.US,D,19921116,000000,1.71691,1.73007,1.69965,1.69965,1165282.3876499,0
+PCAR.US,D,19921117,000000,1.69965,1.71691,1.6951,1.7038,165800.12807294,0
+PCAR.US,D,19921118,000000,1.7084,1.7084,1.66926,1.6951,906066.54900613,0
+PCAR.US,D,19921119,000000,1.67778,1.69965,1.67778,1.67778,172801.43652026,0
+PCAR.US,D,19921120,000000,1.67778,1.69965,1.66926,1.67778,6363511.6249083,0
+PCAR.US,D,19921123,000000,1.68665,1.6951,1.66926,1.67778,1366111.5960874,0
+PCAR.US,D,19921124,000000,1.67778,1.73007,1.67778,1.72138,4406582.3241649,0
+PCAR.US,D,19921125,000000,1.73007,1.73847,1.72138,1.73431,3500507.7258276,0
+PCAR.US,D,19921127,000000,1.72138,1.73847,1.72138,1.73847,488059.94006816,0
+PCAR.US,D,19921130,000000,1.72138,1.74728,1.72138,1.74313,2799943.8270665,0
+PCAR.US,D,19921201,000000,1.74313,1.74313,1.73007,1.73007,394657.10842757,0
+PCAR.US,D,19921202,000000,1.74313,1.74313,1.72138,1.73007,259206.17944609,0
+PCAR.US,D,19921203,000000,1.72138,1.73847,1.72138,1.72138,952780.03882353,0
+PCAR.US,D,19921204,000000,1.73847,1.73847,1.72138,1.73847,747270.94911308,0
+PCAR.US,D,19921207,000000,1.73847,1.73847,1.72138,1.73847,924752.26690636,0
+PCAR.US,D,19921208,000000,1.73847,1.7604,1.72138,1.7604,1872868.5231197,0
+PCAR.US,D,19921209,000000,1.7604,1.7604,1.74313,1.7604,1314732.7137935,0
+PCAR.US,D,19921210,000000,1.74313,1.75164,1.73847,1.75164,1426832.5323982,0
+PCAR.US,D,19921211,000000,1.74313,1.7604,1.73847,1.75164,1410484.3403351,0
+PCAR.US,D,19921214,000000,1.7604,1.7604,1.73847,1.73847,2136740.0950422,0
+PCAR.US,D,19921215,000000,1.73847,1.75164,1.72138,1.74313,116761.9913487,0
+PCAR.US,D,19921216,000000,1.73007,1.74313,1.71691,1.73007,850025.49396831,0
+PCAR.US,D,19921217,000000,1.72138,1.73847,1.71691,1.72138,2739224.5006221,0
+PCAR.US,D,19921218,000000,1.71691,1.73007,1.7084,1.7084,927084.96314462,0
+PCAR.US,D,19921221,000000,1.7084,1.7604,1.7084,1.74313,936423.79742904,0
+PCAR.US,D,19921222,000000,1.75164,1.76903,1.75164,1.76903,4088994.3441114,0
+PCAR.US,D,19921223,000000,1.76903,1.79934,1.7604,1.78195,3119875.7724225,0
+PCAR.US,D,19921224,000000,1.79934,1.79934,1.78195,1.79506,574469.51259282,0
+PCAR.US,D,19921228,000000,1.77343,1.79934,1.77343,1.77343,1536583.556102,0
+PCAR.US,D,19921229,000000,1.79059,1.79059,1.69965,1.7038,2073686.4624932,0
+PCAR.US,D,19921230,000000,1.69965,1.7084,1.6951,1.6951,3944207.8005779,0
+PCAR.US,D,19921231,000000,1.6951,1.71691,1.6951,1.71691,1566935.9749259,0
+PCAR.US,D,19930104,000000,1.71691,1.7604,1.6951,1.69965,1450183.6427749,0
+PCAR.US,D,19930105,000000,1.6951,1.71691,1.6951,1.71691,548777.65664645,0
+PCAR.US,D,19930106,000000,1.7084,1.76903,1.69965,1.76903,4392584.5368691,0
+PCAR.US,D,19930107,000000,1.76903,1.78195,1.75164,1.7604,2017637.3581239,0
+PCAR.US,D,19930108,000000,1.75164,1.76903,1.73007,1.74313,1737412.7645394,0
+PCAR.US,D,19930111,000000,1.74313,1.75164,1.73007,1.75164,446024.72165748,0
+PCAR.US,D,19930112,000000,1.75164,1.75164,1.7084,1.7084,2232491.721584,0
+PCAR.US,D,19930113,000000,1.7084,1.71691,1.69965,1.7084,1270361.579412,0
+PCAR.US,D,19930114,000000,1.72138,1.73007,1.7084,1.71691,742602.33690401,0
+PCAR.US,D,19930115,000000,1.71691,1.74313,1.69965,1.74313,2076030.4277952,0
+PCAR.US,D,19930118,000000,1.73431,1.74313,1.72138,1.73431,523087.41056636,0
+PCAR.US,D,19930119,000000,1.72138,1.74313,1.72138,1.74313,595484.70699872,0
+PCAR.US,D,19930120,000000,1.74313,1.74313,1.72138,1.73847,184481.01637432,0
+PCAR.US,D,19930121,000000,1.73431,1.74313,1.72138,1.72138,1424495.0065611,0
+PCAR.US,D,19930122,000000,1.74313,1.74313,1.72138,1.73007,3082501.1168895,0
+PCAR.US,D,19930125,000000,1.74313,1.74313,1.73007,1.73007,994818.47696673,0
+PCAR.US,D,19930126,000000,1.73007,1.75164,1.7084,1.73007,2157764.948646,0
+PCAR.US,D,19930127,000000,1.74313,1.7604,1.73007,1.74313,1555264.4444032,0
+PCAR.US,D,19930128,000000,1.74313,1.7604,1.74313,1.7604,817329.10984208,0
+PCAR.US,D,19930129,000000,1.7604,1.76903,1.74313,1.7645,1464187.8695359,0
+PCAR.US,D,19930201,000000,1.75604,1.79059,1.75604,1.77343,1503888.7818419,0
+PCAR.US,D,19930202,000000,1.77343,1.80363,1.77343,1.79934,1338085.4340364,0
+PCAR.US,D,19930203,000000,1.81233,1.86867,1.80363,1.8601,6302793.9083299,0
+PCAR.US,D,19930204,000000,1.87289,1.93811,1.8645,1.93811,4124016.9850108,0
+PCAR.US,D,19930205,000000,1.93382,1.95539,1.93382,1.93811,4187072.2274261,0
+PCAR.US,D,19930208,000000,1.93811,1.93811,1.89482,1.91624,2767257.1021382,0
+PCAR.US,D,19930209,000000,1.90339,1.91624,1.8645,1.87736,2933052.4006121,0
+PCAR.US,D,19930210,000000,1.8645,1.89482,1.8645,1.89482,791642.08349455,0
+PCAR.US,D,19930211,000000,1.90339,1.94669,1.88606,1.92506,3764392.1766803,0
+PCAR.US,D,19930212,000000,1.91209,1.92506,1.91209,1.91209,3217950.4360045,0
+PCAR.US,D,19930216,000000,1.91624,1.91624,1.8645,1.89482,2914366.6827117,0
+PCAR.US,D,19930217,000000,1.90339,1.90339,1.82966,1.82966,4198756.6368788,0
+PCAR.US,D,19930218,000000,1.85134,1.8645,1.73847,1.7604,5648924.1809911,0
+PCAR.US,D,19930219,000000,1.79059,1.80363,1.74313,1.74313,3309023.7911396,0
+PCAR.US,D,19930222,000000,1.74313,1.7604,1.72138,1.73431,3981566.3574483,0
+PCAR.US,D,19930223,000000,1.73847,1.76903,1.73007,1.74728,3568233.1903181,0
+PCAR.US,D,19930224,000000,1.74313,1.7604,1.74313,1.7604,467041.52592967,0
+PCAR.US,D,19930225,000000,1.75164,1.76903,1.73847,1.76903,600156.53894034,0
+PCAR.US,D,19930226,000000,1.76903,1.79934,1.76903,1.79059,2220804.0923985,0
+PCAR.US,D,19930301,000000,1.79934,1.79934,1.73847,1.75164,1788783.5975018,0
+PCAR.US,D,19930302,000000,1.73007,1.79059,1.73007,1.76903,2792936.0791542,0
+PCAR.US,D,19930303,000000,1.77343,1.78195,1.7604,1.78195,3395436.5833967,0
+PCAR.US,D,19930304,000000,1.78195,1.78195,1.7604,1.7604,240534.95034239,0
+PCAR.US,D,19930305,000000,1.78195,1.82102,1.7604,1.82102,2774253.5809865,0
+PCAR.US,D,19930308,000000,1.82966,1.85134,1.80363,1.83407,4095994.0426926,0
+PCAR.US,D,19930309,000000,1.85134,1.87289,1.83407,1.86867,824338.46762078,0
+PCAR.US,D,19930310,000000,1.85562,1.90339,1.85562,1.87736,1882192.8686075,0
+PCAR.US,D,19930311,000000,1.89482,1.92506,1.87736,1.90339,3252979.5163691,0
+PCAR.US,D,19930312,000000,1.87736,1.90339,1.87289,1.89482,1053190.6183765,0
+PCAR.US,D,19930315,000000,1.87289,1.87736,1.85134,1.85134,2031652.8539487,0
+PCAR.US,D,19930316,000000,1.85562,1.89482,1.85562,1.87289,1097558.5330255,0
+PCAR.US,D,19930317,000000,1.87289,1.88606,1.85134,1.85134,761288.05480423,0
+PCAR.US,D,19930318,000000,1.8427,1.8645,1.8427,1.85562,532432.68431588,0
+PCAR.US,D,19930319,000000,1.87289,1.89903,1.8645,1.88606,2101711.0146778,0
+PCAR.US,D,19930322,000000,1.87736,1.91209,1.87736,1.91209,411000.47089183,0
+PCAR.US,D,19930323,000000,1.91624,1.91624,1.90339,1.90339,436685.8873731,0
+PCAR.US,D,19930324,000000,1.91209,1.91624,1.90339,1.90339,448367.07709343,0
+PCAR.US,D,19930325,000000,1.91624,1.92506,1.90339,1.91624,1312403.2372877,0
+PCAR.US,D,19930326,000000,1.91624,1.92506,1.91209,1.91624,677227.2771806,0
+PCAR.US,D,19930329,000000,1.92506,1.92506,1.90339,1.90339,1489881.3353485,0
+PCAR.US,D,19930330,000000,1.89482,1.91624,1.89482,1.91209,719252.83639356,0
+PCAR.US,D,19930331,000000,1.92506,1.93382,1.91624,1.93382,1169952.6097253,0
+PCAR.US,D,19930401,000000,1.93382,1.93811,1.90339,1.91209,1854179.5854869,0
+PCAR.US,D,19930402,000000,1.89482,1.90339,1.8427,1.8427,1520243.4133702,0
+PCAR.US,D,19930405,000000,1.8427,1.88606,1.8427,1.88606,843012.91645704,0
+PCAR.US,D,19930406,000000,1.87736,1.91209,1.87289,1.87736,1419824.7844857,0
+PCAR.US,D,19930407,000000,1.87289,1.91624,1.87289,1.91624,1015820.7924424,0
+PCAR.US,D,19930408,000000,1.90339,1.92506,1.90339,1.92506,1298389.3513291,0
+PCAR.US,D,19930412,000000,1.92506,1.97724,1.92506,1.97724,1284375.4653706,0
+PCAR.US,D,19930413,000000,1.97724,1.99452,1.93382,1.94669,3579912.7701722,0
+PCAR.US,D,19930414,000000,1.93382,1.94669,1.93382,1.93382,322267.86132661,0
+PCAR.US,D,19930415,000000,1.93382,1.94239,1.88606,1.91209,2204459.1200678,0
+PCAR.US,D,19930416,000000,1.91624,1.96414,1.91209,1.96414,4338864.9090055,0
+PCAR.US,D,19930419,000000,1.94669,1.96414,1.93382,1.95539,497395.55462001,0
+PCAR.US,D,19930420,000000,1.95539,1.95539,1.93382,1.93811,481055.41188827,0
+PCAR.US,D,19930421,000000,1.95539,1.96414,1.93811,1.96414,565125.84870956,0
+PCAR.US,D,19930422,000000,1.90339,1.90339,1.81233,1.81233,5735325.7041846,0
+PCAR.US,D,19930423,000000,1.81233,1.82102,1.78195,1.78195,3909181.9399461,0
+PCAR.US,D,19930426,000000,1.78195,1.79934,1.7604,1.78195,2080692.6005392,0
+PCAR.US,D,19930427,000000,1.76903,1.78195,1.73847,1.77343,3215614.5200335,0
+PCAR.US,D,19930428,000000,1.73847,1.78195,1.73847,1.77343,2136740.0950422,0
+PCAR.US,D,19930429,000000,1.77343,1.82102,1.77343,1.81233,2599111.3988965,0
+PCAR.US,D,19930430,000000,1.82102,1.82966,1.80363,1.81233,2940055.3189259,0
+PCAR.US,D,19930503,000000,1.82966,1.82966,1.81233,1.81233,308255.58523429,0
+PCAR.US,D,19930504,000000,1.82102,1.83407,1.81233,1.82966,1022826.9304886,0
+PCAR.US,D,19930505,000000,1.81233,1.81233,1.77343,1.79059,2561752.8420262,0
+PCAR.US,D,19930506,000000,1.78195,1.79934,1.75604,1.7604,1174621.2219343,0
+PCAR.US,D,19930507,000000,1.76903,1.77343,1.73007,1.73847,1139593.7514361,0
+PCAR.US,D,19930510,000000,1.73847,1.75164,1.72138,1.73007,1151265.2819588,0
+PCAR.US,D,19930511,000000,1.73007,1.74313,1.72138,1.72138,1585620.0829598,0
+PCAR.US,D,19930512,000000,1.72138,1.74313,1.72138,1.73007,467041.52592967,0
+PCAR.US,D,19930513,000000,1.73007,1.75164,1.73007,1.74313,4107668.7929475,0
+PCAR.US,D,19930514,000000,1.74313,1.75164,1.73847,1.74313,2085359.6028822,0
+PCAR.US,D,19930517,000000,1.73847,1.75164,1.72138,1.73847,702904.64433047,0
+PCAR.US,D,19930518,000000,1.73847,1.74313,1.60851,1.6346,5018415.2232268,0
+PCAR.US,D,19930519,000000,1.61721,1.69096,1.61721,1.69096,6837564.1184831,0
+PCAR.US,D,19930520,000000,1.69096,1.71691,1.67778,1.69965,1078877.6447241,0
+PCAR.US,D,19930521,000000,1.69965,1.71691,1.67778,1.69096,1279702.0235627,0
+PCAR.US,D,19930524,000000,1.69096,1.69096,1.67778,1.68238,3061485.9224836,0
+PCAR.US,D,19930525,000000,1.69096,1.69965,1.67778,1.69096,2986757.5396791,0
+PCAR.US,D,19930526,000000,1.69965,1.69965,1.69096,1.69096,639847.79204878,0
+PCAR.US,D,19930527,000000,1.69965,1.7084,1.69096,1.69096,1508563.8335161,0
+PCAR.US,D,19930528,000000,1.7084,1.7084,1.66926,1.66926,1265694.5770692,0
+PCAR.US,D,19930601,000000,1.66926,1.69096,1.66926,1.69096,408661.33518848,0
+PCAR.US,D,19930602,000000,1.67778,1.69096,1.67778,1.68665,1587962.4383959,0
+PCAR.US,D,19930603,000000,1.67778,1.69096,1.67778,1.69096,399327.33050288,0
+PCAR.US,D,19930604,000000,1.69096,1.7084,1.67778,1.7084,406330.24881651,0
+PCAR.US,D,19930607,000000,1.7084,1.75164,1.68665,1.75164,1279702.0235627,0
+PCAR.US,D,19930608,000000,1.74313,1.77343,1.73847,1.76903,1300726.8771663,0
+PCAR.US,D,19930609,000000,1.77343,1.79059,1.77343,1.79059,674881.70201209,0
+PCAR.US,D,19930610,000000,1.79059,1.79934,1.78195,1.79934,495070.90771314,0
+PCAR.US,D,19930611,000000,1.79059,1.79934,1.79059,1.79934,347943.61861015,0
+PCAR.US,D,19930614,000000,1.79934,1.81233,1.79059,1.79934,548777.65664645,0
+PCAR.US,D,19930615,000000,1.81233,1.81233,1.7604,1.77343,1907883.1146877,0
+PCAR.US,D,19930616,000000,1.75164,1.76903,1.71691,1.73007,2921376.0404908,0
+PCAR.US,D,19930617,000000,1.73847,1.74313,1.71691,1.74313,1370775.3786976,0
+PCAR.US,D,19930618,000000,1.74313,1.75164,1.73007,1.73007,866370.46629885,0
+PCAR.US,D,19930621,000000,1.74313,1.75164,1.73007,1.75164,537104.5162575,0
+PCAR.US,D,19930622,000000,1.7604,1.77343,1.73847,1.77343,1004155.7013848,0
+PCAR.US,D,19930623,000000,1.75604,1.77343,1.75164,1.75164,777631.41726851,0
+PCAR.US,D,19930624,000000,1.77343,1.79934,1.75604,1.79059,2629468.6473195,0
+PCAR.US,D,19930625,000000,1.80363,1.81233,1.79059,1.80363,469380.66163306,0
+PCAR.US,D,19930628,000000,1.79934,1.82966,1.79934,1.82966,1001816.5656815,0
+PCAR.US,D,19930629,000000,1.82966,1.83407,1.81233,1.82531,1767774.8425611,0
+PCAR.US,D,19930630,000000,1.81233,1.8427,1.81233,1.83407,1104564.6710717,0
+PCAR.US,D,19930701,000000,1.83407,1.83407,1.82102,1.82966,1538913.0326076,0
+PCAR.US,D,19930702,000000,1.82966,1.82966,1.80363,1.82966,1179291.4440097,0
+PCAR.US,D,19930706,000000,1.81233,1.8427,1.81233,1.82966,1527239.8922186,0
+PCAR.US,D,19930707,000000,1.82102,1.83407,1.81233,1.83407,635180.78970599,0
+PCAR.US,D,19930708,000000,1.83407,1.83407,1.79934,1.79934,896732.54432057,0
+PCAR.US,D,19930709,000000,1.81233,1.81233,1.79934,1.79934,623506.03945078,0
+PCAR.US,D,19930712,000000,1.81233,1.81233,1.79059,1.80363,464707.21982517,0
+PCAR.US,D,19930713,000000,1.80363,1.80363,1.79059,1.79059,270888.97903271,0
+PCAR.US,D,19930714,000000,1.79059,1.80363,1.79059,1.79059,294243.30914198,0
+PCAR.US,D,19930715,000000,1.80363,1.80363,1.76903,1.76903,1148934.1955868,0
+PCAR.US,D,19930716,000000,1.78195,1.79934,1.77343,1.77343,1599632.359052,0
+PCAR.US,D,19930719,000000,1.78195,1.79059,1.76903,1.79059,817329.10984208,0
+PCAR.US,D,19930720,000000,1.79059,1.80363,1.77343,1.79934,698239.25185396,0
+PCAR.US,D,19930721,000000,1.80363,1.82102,1.79934,1.80363,614167.20516636,0
+PCAR.US,D,19930722,000000,1.81233,1.85134,1.81233,1.8427,1382461.3980168,0
+PCAR.US,D,19930723,000000,1.8427,1.8427,1.81233,1.83407,2043317.9450063,0
+PCAR.US,D,19930726,000000,1.81233,1.83407,1.81233,1.82531,256879.92267295,0
+PCAR.US,D,19930727,000000,1.82102,1.8427,1.82102,1.82966,868699.94280456,0
+PCAR.US,D,19930728,000000,1.8427,1.85562,1.82966,1.85562,817329.10984208,0
+PCAR.US,D,19930729,000000,1.8427,1.8645,1.8427,1.85562,432015.66529775,0
+PCAR.US,D,19930730,000000,1.85134,1.87289,1.85134,1.85562,420344.13477509,0
+PCAR.US,D,19930802,000000,1.8645,1.94669,1.8645,1.94669,4070305.4064785,0
+PCAR.US,D,19930803,000000,1.93382,1.96414,1.89482,1.96414,3790082.4227604,0
+PCAR.US,D,19930804,000000,1.94239,1.96414,1.94239,1.95128,1401132.6271205,0
+PCAR.US,D,19930805,000000,1.94239,1.96414,1.91209,1.92506,1027503.592029,0
+PCAR.US,D,19930806,000000,1.91209,1.92506,1.89482,1.89482,688895.58797071,0
+PCAR.US,D,19930809,000000,1.89047,1.91209,1.88176,1.89047,1006491.6173557,0
+PCAR.US,D,19930810,000000,1.89047,1.90339,1.85562,1.88176,871035.85877538,0
+PCAR.US,D,19930811,000000,1.87289,1.89482,1.8645,1.87289,544102.60497229,0
+PCAR.US,D,19930812,000000,1.89482,1.90339,1.85134,1.85134,2711206.3879025,0
+PCAR.US,D,19930813,000000,1.87289,1.87289,1.85134,1.87289,534765.38055415,0
+PCAR.US,D,19930816,000000,1.87289,1.87289,1.85134,1.87289,541771.51860031,0
+PCAR.US,D,19930817,000000,1.8645,1.88176,1.85562,1.87289,1632323.9135797,0
+PCAR.US,D,19930818,000000,1.88176,1.88176,1.85562,1.88176,1004155.7013848,0
+PCAR.US,D,19930819,000000,1.8645,1.87289,1.85134,1.85134,660875.8653849,0
+PCAR.US,D,19930820,000000,1.87289,1.87289,1.8427,1.85562,1471195.6174483,0
+PCAR.US,D,19930823,000000,1.8427,1.8645,1.8427,1.8645,551113.57261725,0
+PCAR.US,D,19930824,000000,1.8645,1.8645,1.85134,1.8645,623506.03945078,0
+PCAR.US,D,19930825,000000,1.8645,1.91209,1.8601,1.89047,7479754.2659677,0
+PCAR.US,D,19930826,000000,1.90339,1.91209,1.89047,1.89047,548777.65664645,0
+PCAR.US,D,19930827,000000,1.90339,1.90339,1.89047,1.89047,595484.70699872,0
+PCAR.US,D,19930830,000000,1.89047,1.90339,1.89047,1.90339,560452.40690167,0
+PCAR.US,D,19930831,000000,1.89047,1.90339,1.89047,1.90339,1120914.473001,0
+PCAR.US,D,19930901,000000,1.89047,1.94239,1.89047,1.92506,2419298.9947314,0
+PCAR.US,D,19930902,000000,1.94239,1.94239,1.91209,1.93382,2045661.9103085,0
+PCAR.US,D,19930903,000000,1.91209,1.96414,1.91209,1.93382,1672028.0456182,0
+PCAR.US,D,19930907,000000,1.94239,1.94669,1.92506,1.94239,1085875.7334388,0
+PCAR.US,D,19930908,000000,1.91624,1.94239,1.91624,1.92506,1833166.0009474,0
+PCAR.US,D,19930909,000000,1.91624,1.94239,1.91624,1.94239,1001816.5656815,0
+PCAR.US,D,19930910,000000,1.91624,1.94239,1.91624,1.94239,962120.48297421,0
+PCAR.US,D,19930913,000000,1.92923,1.93382,1.91209,1.92506,2937714.5733561,0
+PCAR.US,D,19930914,000000,1.90339,1.91624,1.90339,1.90339,1543583.254683,0
+PCAR.US,D,19930915,000000,1.90339,1.91624,1.89482,1.89482,1998967.7388866,0
+PCAR.US,D,19930916,000000,1.89482,1.91209,1.89482,1.91209,1029837.8981335,0
+PCAR.US,D,19930917,000000,1.90339,1.91624,1.89482,1.89482,2851309.8304301,0
+PCAR.US,D,19930920,000000,1.91624,1.92506,1.91209,1.91209,2853647.3562674,0
+PCAR.US,D,19930921,000000,1.91209,1.92506,1.88176,1.88176,1356761.492739,0
+PCAR.US,D,19930922,000000,1.89047,1.89482,1.87289,1.88176,347943.61861015,0
+PCAR.US,D,19930923,000000,1.88176,1.90339,1.88176,1.89047,1041520.6977202,0
+PCAR.US,D,19930924,000000,1.88176,1.89482,1.8645,1.88176,1319404.545735,0
+PCAR.US,D,19930927,000000,1.88176,1.88176,1.83407,1.83823,1419824.7844857,0
+PCAR.US,D,19930928,000000,1.83407,1.85562,1.82966,1.83407,1328743.3800195,0
+PCAR.US,D,19930929,000000,1.85562,1.92506,1.85134,1.89047,10814468.303187,0
+PCAR.US,D,19930930,000000,1.90339,1.90339,1.8645,1.8645,854695.71604363,0
+PCAR.US,D,19931001,000000,1.88176,1.88176,1.83407,1.83407,1461850.3436987,0
+PCAR.US,D,19931004,000000,1.85134,1.89482,1.83407,1.89482,4261800.6102305,0
+PCAR.US,D,19931005,000000,1.89482,1.91209,1.88176,1.89047,1819145.6755234,0
+PCAR.US,D,19931006,000000,1.90339,1.92506,1.89047,1.89482,1669692.1296474,0
+PCAR.US,D,19931007,000000,1.90339,1.91209,1.8645,1.88176,4518674.0934383,0
+PCAR.US,D,19931008,000000,1.88176,1.89047,1.8645,1.87736,1963935.4387893,0
+PCAR.US,D,19931011,000000,1.89047,1.89047,1.8645,1.87736,495070.90771314,0
+PCAR.US,D,19931012,000000,1.8645,1.89047,1.85562,1.8645,3054489.4436349,0
+PCAR.US,D,19931013,000000,1.8645,1.90339,1.8645,1.89047,2076030.4277952,0
+PCAR.US,D,19931014,000000,1.91209,1.91209,1.89482,1.89903,1282044.3789986,0
+PCAR.US,D,19931015,000000,1.92506,1.94239,1.91624,1.93382,5539169.9375548,0
+PCAR.US,D,19931018,000000,1.93382,1.93382,1.90339,1.90339,1599632.359052,0
+PCAR.US,D,19931019,000000,1.90339,1.91209,1.88606,1.88606,413333.16713007,0
+PCAR.US,D,19931020,000000,1.89047,1.89047,1.8645,1.89047,847683.13853237,0
+PCAR.US,D,19931021,000000,1.89047,1.89047,1.8645,1.88176,2526717.3221966,0
+PCAR.US,D,19931022,000000,1.89047,1.91209,1.87289,1.89482,1480537.6714653,0
+PCAR.US,D,19931025,000000,1.91209,1.93382,1.89482,1.93382,2643482.533278,0
+PCAR.US,D,19931026,000000,1.91209,1.94239,1.91209,1.94239,4457959.5965926,0
+PCAR.US,D,19931027,000000,1.94239,1.94669,1.92506,1.94669,1896208.3644326,0
+PCAR.US,D,19931028,000000,1.94669,2.00302,1.92506,2.00302,4490654.3708526,0
+PCAR.US,D,19931029,000000,2.02483,2.04651,2.01614,2.03781,2293202.9986971,0
+PCAR.US,D,19931101,000000,2.04651,2.1072,2.02483,2.1072,6253757.3814719,0
+PCAR.US,D,19931102,000000,2.08558,2.12005,2.08558,2.09403,3194604.1552266,0
+PCAR.US,D,19931103,000000,2.1072,2.1072,2.07669,2.08123,1345094.7918152,0
+PCAR.US,D,19931104,000000,2.07669,2.11589,2.07669,2.1072,2456663.9910668,0
+PCAR.US,D,19931105,000000,2.1072,2.1072,2.06812,2.09403,2367921.7223038,0
+PCAR.US,D,19931108,000000,2.07669,2.09403,2.06812,2.06812,1798130.4811176,0
+PCAR.US,D,19931109,000000,2.08558,2.09868,2.07669,2.09403,490395.85603895,0
+PCAR.US,D,19931110,000000,2.09403,2.09403,2.07669,2.09403,2283857.7249476,0
+PCAR.US,D,19931111,000000,2.09403,2.11589,2.07669,2.10278,5137514.7404125,0
+PCAR.US,D,19931112,000000,2.09403,2.11589,2.09403,2.09403,1272705.5447142,0
+PCAR.US,D,19931115,000000,2.11589,2.12869,2.09868,2.1072,3946537.2770836,0
+PCAR.US,D,19931116,000000,2.12005,2.12869,2.1072,2.1072,553447.87872179,0
+PCAR.US,D,19931117,000000,2.12005,2.12005,2.01614,2.02483,3432788.7008017,0
+PCAR.US,D,19931118,000000,2.01614,2.01614,1.91624,1.92506,5718982.3417201,0
+PCAR.US,D,19931119,000000,1.92506,1.95539,1.91209,1.94669,2083025.2967777,0
+PCAR.US,D,19931122,000000,1.94239,1.94239,1.87289,1.87289,2524383.0160924,0
+PCAR.US,D,19931123,000000,1.88606,1.95539,1.88606,1.94239,2293202.9986971,0
+PCAR.US,D,19931124,000000,1.95539,1.98576,1.95539,1.98576,1169952.6097253,0
+PCAR.US,D,19931126,000000,1.99452,2.00302,1.99452,2.00302,270888.97903271,0
+PCAR.US,D,19931129,000000,2.01614,2.02483,1.97265,1.99452,1029837.8981335,0
+PCAR.US,D,19931130,000000,1.97265,2.02912,1.97265,2.02912,1587962.4383959,0
+PCAR.US,D,19931201,000000,2.04651,2.09403,2.04651,2.06812,2407625.8543425,0
+PCAR.US,D,19931202,000000,2.09403,2.09403,2.05508,2.05508,1475867.4493899,0
+PCAR.US,D,19931203,000000,2.06812,2.06812,2.05508,2.05508,2813956.1031588,0
+PCAR.US,D,19931206,000000,2.06372,2.06372,2.02483,2.05508,2113382.5452005,0
+PCAR.US,D,19931207,000000,2.02912,2.05508,2.00302,2.01614,1812149.1966751,0
+PCAR.US,D,19931208,000000,2.00302,2.00302,1.91624,1.94239,5160867.4606555,0
+PCAR.US,D,19931209,000000,1.92923,1.94239,1.88606,1.90339,3645299.0989595,0
+PCAR.US,D,19931210,000000,1.88606,1.90339,1.88606,1.89482,969120.18155527,0
+PCAR.US,D,19931213,000000,1.90339,1.91624,1.89482,1.91624,2190448.4538419,0
+PCAR.US,D,19931214,000000,1.91624,1.94669,1.90339,1.92506,1618311.6374874,0
+PCAR.US,D,19931215,000000,1.94669,1.98576,1.94239,1.96414,2386612.2698029,0
+PCAR.US,D,19931216,000000,1.97265,1.98576,1.94239,1.94239,2160094.4251516,0
+PCAR.US,D,19931217,000000,1.94239,1.97724,1.94239,1.97724,3353393.3156547,0
+PCAR.US,D,19931220,000000,1.98128,1.98576,1.96414,1.96414,1256354.1329186,0
+PCAR.US,D,19931221,000000,1.98128,1.98128,1.89047,1.90339,2461335.8230083,0
+PCAR.US,D,19931222,000000,1.92506,1.94239,1.90339,1.91624,992482.56099593,0
+PCAR.US,D,19931223,000000,1.94239,1.94239,1.91624,1.91624,539435.60262948,0
+PCAR.US,D,19931227,000000,1.93382,1.94669,1.90339,1.90339,9485716.8738363,0
+PCAR.US,D,19931228,000000,1.92506,1.92506,1.88176,1.89482,908404.07484323,0
+PCAR.US,D,19931229,000000,1.88176,1.89482,1.8645,1.89047,2575766.727985,0
+PCAR.US,D,19931230,000000,1.89047,1.90339,1.85562,1.8645,2435642.3571956,0
+PCAR.US,D,19931231,000000,1.88176,1.90339,1.85562,1.87289,2930711.6550425,0
+PCAR.US,D,19940103,000000,1.87289,1.87289,1.83407,1.83407,1104564.6710717,0
+PCAR.US,D,19940104,000000,1.62609,1.65642,1.59994,1.62609,3388414.3466876,0
+PCAR.US,D,19940105,000000,1.6346,1.66486,1.62609,1.65642,3290341.2929719,0
+PCAR.US,D,19940106,000000,1.66486,1.66486,1.63909,1.64759,4240793.4651559,0
+PCAR.US,D,19940107,000000,1.65642,1.66926,1.64759,1.66486,2603783.2308382,0
+PCAR.US,D,19940110,000000,1.66926,1.6951,1.65642,1.6951,2564088.7579971,0
+PCAR.US,D,19940111,000000,1.6951,1.7084,1.67778,1.7084,1615974.1116503,0
+PCAR.US,D,19940112,000000,1.7084,1.73431,1.6951,1.72567,1459525.6967919,0
+PCAR.US,D,19940113,000000,1.73431,1.74728,1.71691,1.74728,859364.3282527,0
+PCAR.US,D,19940114,000000,1.73847,1.78642,1.73847,1.78642,3729358.2667168,0
+PCAR.US,D,19940117,000000,1.79506,1.80798,1.7645,1.78195,4021267.2697543,0
+PCAR.US,D,19940118,000000,1.78642,1.79506,1.77343,1.79506,2209134.1717421,0
+PCAR.US,D,19940119,000000,1.79506,1.79506,1.77766,1.77766,1485209.5034068,0
+PCAR.US,D,19940120,000000,1.78642,1.80798,1.77766,1.80798,2617792.287198,0
+PCAR.US,D,19940121,000000,1.80798,1.84729,1.79506,1.84729,2568758.9800727,0
+PCAR.US,D,19940124,000000,1.83407,1.88606,1.83407,1.85562,3808771.360393,0
+PCAR.US,D,19940125,000000,1.88606,1.88606,1.84729,1.87736,2230149.3661478,0
+PCAR.US,D,19940126,000000,1.87736,1.89482,1.84729,1.89482,3031128.6740606,0
+PCAR.US,D,19940127,000000,1.87736,1.89482,1.85562,1.87736,1770109.1486657,0
+PCAR.US,D,19940128,000000,1.87736,1.87736,1.85562,1.87736,2076030.4277952,0
+PCAR.US,D,19940131,000000,1.87289,1.89482,1.85562,1.87289,7650216.5667845,0
+PCAR.US,D,19940201,000000,1.85562,1.87289,1.77343,1.77766,2940055.3189259,0
+PCAR.US,D,19940202,000000,1.79506,1.80798,1.77766,1.79506,1120914.473001,0
+PCAR.US,D,19940203,000000,1.80798,1.80798,1.77766,1.79506,1272705.5447142,0
+PCAR.US,D,19940204,000000,1.80363,1.80798,1.73847,1.74728,3297347.431018,0
+PCAR.US,D,19940207,000000,1.73431,1.73847,1.7084,1.73431,5329001.8948331,0
+PCAR.US,D,19940208,000000,1.73847,1.77766,1.73431,1.7645,2898029.7597129,0
+PCAR.US,D,19940209,000000,1.77766,1.8427,1.77343,1.83407,3189925.88382,0
+PCAR.US,D,19940210,000000,1.82531,1.83823,1.77343,1.78642,2150749.151402,0
+PCAR.US,D,19940211,000000,1.77343,1.80363,1.77343,1.80363,1333420.0415599,0
+PCAR.US,D,19940214,000000,1.78642,1.8427,1.78642,1.82531,2001289.1660608,0
+PCAR.US,D,19940215,000000,1.83407,1.87289,1.8168,1.85562,2260506.6145709,0
+PCAR.US,D,19940216,000000,1.88606,1.90339,1.87736,1.89482,677227.2771806,0
+PCAR.US,D,19940217,000000,1.91209,1.91624,1.8645,1.8645,2428642.6586148,0
+PCAR.US,D,19940218,000000,1.8645,1.87736,1.82531,1.82531,1695372.7165299,0
+PCAR.US,D,19940222,000000,1.82531,1.83823,1.82531,1.83823,357292.11209226,0
+PCAR.US,D,19940223,000000,1.83823,1.83823,1.78642,1.79059,1541248.9485784,0
+PCAR.US,D,19940224,000000,1.7645,1.78642,1.71691,1.73847,4044626.4294626,0
+PCAR.US,D,19940225,000000,1.74728,1.76903,1.73847,1.75604,2045661.9103085,0
+PCAR.US,D,19940228,000000,1.76903,1.82531,1.7645,1.80798,3351055.7898174,0
+PCAR.US,D,19940301,000000,1.79934,1.8168,1.78642,1.79934,1319404.545735,0
+PCAR.US,D,19940302,000000,1.78642,1.8168,1.7645,1.80798,1928907.9682913,0
+PCAR.US,D,19940303,000000,1.80798,1.8168,1.79506,1.79506,443696.85501807,0
+PCAR.US,D,19940304,000000,1.80798,1.80798,1.78642,1.78642,639847.79204878,0
+PCAR.US,D,19940307,000000,1.77766,1.8168,1.76903,1.80798,1828494.1690057,0
+PCAR.US,D,19940308,000000,1.82531,1.82531,1.79506,1.79506,1576282.8585417,0
+PCAR.US,D,19940309,000000,1.79934,1.79934,1.78642,1.79934,347943.61861015,0
+PCAR.US,D,19940310,000000,1.78642,1.79059,1.7645,1.7645,966787.48531701,0
+PCAR.US,D,19940311,000000,1.7645,1.78642,1.7645,1.78642,644514.79439156,0
+PCAR.US,D,19940314,000000,1.76903,1.79506,1.76903,1.78642,287233.95136327,0
+PCAR.US,D,19940315,000000,1.77766,1.80798,1.77766,1.79934,1055526.5343474,0
+PCAR.US,D,19940316,000000,1.79506,1.8427,1.79506,1.82966,3976904.1847044,0
+PCAR.US,D,19940317,000000,1.85562,1.86867,1.79934,1.80798,3598596.8782061,0
+PCAR.US,D,19940318,000000,1.80798,1.82531,1.73007,1.74728,5181885.874794,0
+PCAR.US,D,19940321,000000,1.75604,1.7645,1.73007,1.7645,1008821.0938614,0
+PCAR.US,D,19940322,000000,1.75604,1.8168,1.75604,1.80798,1608972.8032028,0
+PCAR.US,D,19940323,000000,1.79506,1.8168,1.79506,1.79934,1176952.3083063,0
+PCAR.US,D,19940324,000000,1.79934,1.79934,1.73007,1.73007,2393620.0177152,0
+PCAR.US,D,19940325,000000,1.73007,1.73847,1.68238,1.69096,5146853.5746969,0
+PCAR.US,D,19940328,000000,1.69096,1.7084,1.63008,1.65193,2797609.5209619,0
+PCAR.US,D,19940329,000000,1.65193,1.6605,1.56933,1.57398,2342237.9156888,0
+PCAR.US,D,19940330,000000,1.56933,1.59994,1.56933,1.58255,4088994.3441114,0
+PCAR.US,D,19940331,000000,1.58255,1.59149,1.55229,1.56106,7101443.7397369,0
+PCAR.US,D,19940404,000000,1.54366,1.54366,1.46131,1.49578,11585091.972543,0
+PCAR.US,D,19940405,000000,1.51311,1.52186,1.49578,1.5046,8420854.7249371,0
+PCAR.US,D,19940406,000000,1.49578,1.56106,1.48266,1.54366,9901387.5668034,0
+PCAR.US,D,19940407,000000,1.56933,1.61293,1.56933,1.61293,3367403.9818806,0
+PCAR.US,D,19940408,000000,1.61293,1.6215,1.59994,1.59994,2307205.6155916,0
+PCAR.US,D,19940411,000000,1.59149,1.6605,1.59149,1.63909,1868185.4221142,0
+PCAR.US,D,19940412,000000,1.64759,1.66926,1.63909,1.65193,2426313.1821091,0
+PCAR.US,D,19940413,000000,1.63909,1.6605,1.63008,1.64759,1092885.0912176,0
+PCAR.US,D,19940414,000000,1.64759,1.66926,1.63008,1.65193,1270361.579412,0
+PCAR.US,D,19940415,000000,1.66926,1.6951,1.65193,1.68238,3101183.6150571,0
+PCAR.US,D,19940418,000000,1.68238,1.68238,1.59994,1.6215,2209134.1717421,0
+PCAR.US,D,19940419,000000,1.6215,1.6215,1.57815,1.60851,4621425.4185608,0
+PCAR.US,D,19940420,000000,1.61293,1.6215,1.59994,1.59994,1816809.7595528,0
+PCAR.US,D,19940421,000000,1.6215,1.66486,1.60851,1.6605,1496885.8635284,0
+PCAR.US,D,19940422,000000,1.64759,1.66926,1.64759,1.64759,485728.85369618,0
+PCAR.US,D,19940425,000000,1.6605,1.6605,1.61293,1.6215,908404.07484323,0
+PCAR.US,D,19940426,000000,1.61293,1.66926,1.59149,1.64759,4642450.2721644,0
+PCAR.US,D,19940428,000000,1.64759,1.69965,1.63008,1.69096,3675662.7868478,0
+PCAR.US,D,19940429,000000,1.67778,1.69096,1.6605,1.6605,1989619.2454045,0
+PCAR.US,D,19940502,000000,1.6605,1.67778,1.63909,1.66486,2536060.98608,0
+PCAR.US,D,19940503,000000,1.65193,1.67778,1.6215,1.64759,1634659.8295503,0
+PCAR.US,D,19940504,000000,1.65193,1.65193,1.59994,1.65193,3418779.6444419,0
+PCAR.US,D,19940505,000000,1.65193,1.65193,1.6215,1.63909,726257.36457347,0
+PCAR.US,D,19940506,000000,1.60851,1.6215,1.57815,1.57815,2877003.296243,0
+PCAR.US,D,19940509,000000,1.57815,1.59149,1.57815,1.59149,976127.9294677,0
+PCAR.US,D,19940510,000000,1.59149,1.63909,1.59149,1.63909,1585620.0829598,0
+PCAR.US,D,19940511,000000,1.6215,1.63909,1.60851,1.61721,1543583.254683,0
+PCAR.US,D,19940512,000000,1.63909,1.63909,1.61293,1.61293,929422.48898172,0
+PCAR.US,D,19940513,000000,1.63008,1.64759,1.61293,1.6346,588483.39855142,0
+PCAR.US,D,19940516,000000,1.6215,1.6346,1.58255,1.58255,5627917.0359166,0
+PCAR.US,D,19940517,000000,1.58255,1.59149,1.53485,1.58255,3829778.5054675,0
+PCAR.US,D,19940518,000000,1.58255,1.59994,1.56522,1.59149,892062.32224524,0
+PCAR.US,D,19940519,000000,1.56522,1.59149,1.55653,1.56522,2928380.5686706,0
+PCAR.US,D,19940520,000000,1.55653,1.57398,1.55229,1.56522,765956.6670133,0
+PCAR.US,D,19940523,000000,1.56522,1.56522,1.54366,1.56522,455374.82500586,0
+PCAR.US,D,19940524,000000,1.56522,1.59149,1.55229,1.59149,8012190.1700161,0
+PCAR.US,D,19940525,000000,1.57398,1.59994,1.56522,1.59149,3575237.7184981,0
+PCAR.US,D,19940526,000000,1.58255,1.59994,1.55653,1.55653,684218.92643024,0
+PCAR.US,D,19940527,000000,1.55229,1.57398,1.55229,1.56522,130772.65757473,0
+PCAR.US,D,19940531,000000,1.55229,1.55229,1.52614,1.55229,562780.27354108,0
+PCAR.US,D,19940601,000000,1.53485,1.54366,1.51311,1.51311,2216129.0407244,0
+PCAR.US,D,19940602,000000,1.52186,1.52614,1.5046,1.5046,1153604.4176621,0
+PCAR.US,D,19940603,000000,1.5046,1.51311,1.49578,1.49578,922426.01013322,0
+PCAR.US,D,19940606,000000,1.52614,1.52614,1.5046,1.5046,1211991.0478684,0
+PCAR.US,D,19940607,000000,1.5046,1.52186,1.43522,1.43937,2227808.6205782,0
+PCAR.US,D,19940608,000000,1.4567,1.4567,1.43937,1.44819,2956398.68139,0
+PCAR.US,D,19940609,000000,1.43937,1.4872,1.43937,1.47416,2433306.4412247,0
+PCAR.US,D,19940610,000000,1.47416,1.47416,1.4567,1.46527,1919564.304408,0
+PCAR.US,D,19940613,000000,1.46527,1.47416,1.44819,1.46527,934097.54065588,0
+PCAR.US,D,19940614,000000,1.44819,1.47863,1.44819,1.46527,4135694.9549987,0
+PCAR.US,D,19940615,000000,1.47863,1.47863,1.43937,1.4567,1445510.200967,0
+PCAR.US,D,19940616,000000,1.43937,1.4567,1.3872,1.40471,2195121.8956497,0
+PCAR.US,D,19940617,000000,1.3872,1.44819,1.37017,1.43937,6765174.871382,0
+PCAR.US,D,19940620,000000,1.43522,1.4872,1.43522,1.47863,4161381.9813462,0
+PCAR.US,D,19940621,000000,1.47863,1.47863,1.42658,1.4567,1543583.254683,0
+PCAR.US,D,19940622,000000,1.43937,1.46527,1.40919,1.40919,2428642.6586148,0
+PCAR.US,D,19940623,000000,1.42658,1.44819,1.42658,1.43937,2351583.1894383,0
+PCAR.US,D,19940624,000000,1.43522,1.46527,1.43522,1.4567,973788.79376434,0
+PCAR.US,D,19940627,000000,1.43937,1.47863,1.43937,1.47416,1078877.6447241,0
+PCAR.US,D,19940628,000000,1.47863,1.4872,1.4567,1.46527,1064865.3686318,0
+PCAR.US,D,19940629,000000,1.4567,1.46527,1.44819,1.44819,938767.76273123,0
+PCAR.US,D,19940630,000000,1.46527,1.46527,1.43522,1.44819,1186302.4116547,0
+PCAR.US,D,19940701,000000,1.43937,1.46527,1.42658,1.45242,1228331.1906002,0
+PCAR.US,D,19940705,000000,1.46527,1.46527,1.43937,1.44819,1531910.114294,0
+PCAR.US,D,19940706,000000,1.43937,1.47863,1.43522,1.4567,2223138.3985029,0
+PCAR.US,D,19940707,000000,1.47416,1.47416,1.43937,1.44819,1081220.00016,0
+PCAR.US,D,19940708,000000,1.43937,1.46527,1.42658,1.43937,1319404.545735,0
+PCAR.US,D,19940711,000000,1.43937,1.44819,1.42658,1.44819,2470674.6572927,0
+PCAR.US,D,19940712,000000,1.43522,1.47863,1.42658,1.47416,2204459.1200678,0
+PCAR.US,D,19940713,000000,1.47863,1.55229,1.47863,1.54795,4289825.162415,0
+PCAR.US,D,19940714,000000,1.55653,1.57398,1.52614,1.55229,4810581.4866095,0
+PCAR.US,D,19940715,000000,1.54366,1.55229,1.52186,1.52186,1382461.3980168,0
+PCAR.US,D,19940718,000000,1.52186,1.56522,1.52186,1.55229,1321734.0222408,0
+PCAR.US,D,19940719,000000,1.55229,1.58255,1.55229,1.56522,2386612.2698029,0
+PCAR.US,D,19940720,000000,1.56522,1.58255,1.55229,1.55653,1020492.624384,0
+PCAR.US,D,19940721,000000,1.55653,1.57398,1.55653,1.56522,789307.77739,0
+PCAR.US,D,19940722,000000,1.56522,1.58255,1.55653,1.58255,1534244.4203985,0
+PCAR.US,D,19940725,000000,1.57398,1.6346,1.57398,1.6215,2293202.9986971,0
+PCAR.US,D,19940726,000000,1.61293,1.6215,1.59149,1.61293,1025169.2859245,0
+PCAR.US,D,19940727,000000,1.61293,1.61293,1.59994,1.61293,674881.70201209,0
+PCAR.US,D,19940728,000000,1.61293,1.61293,1.59994,1.60851,322267.86132661,0
+PCAR.US,D,19940729,000000,1.60424,1.63008,1.56522,1.58255,6865583.8410687,0
+PCAR.US,D,19940801,000000,1.56522,1.58255,1.55229,1.56522,2447325.1567823,0
+PCAR.US,D,19940802,000000,1.55653,1.55653,1.52614,1.52614,2302538.6132489,0
+PCAR.US,D,19940803,000000,1.54366,1.54366,1.5046,1.51311,2304869.6996211,0
+PCAR.US,D,19940804,000000,1.52614,1.53485,1.49578,1.52186,5261276.4303422,0
+PCAR.US,D,19940805,000000,1.49578,1.51311,1.49578,1.50894,2699523.5883158,0
+PCAR.US,D,19940808,000000,1.51311,1.51311,1.49578,1.5046,3168913.9091466,0
+PCAR.US,D,19940809,000000,1.52186,1.52186,1.49578,1.5046,1674355.9122575,0
+PCAR.US,D,19940810,000000,1.49578,1.51311,1.49578,1.51311,1111569.1992515,0
+PCAR.US,D,19940811,000000,1.49578,1.5046,1.46527,1.46527,1599632.359052,0
+PCAR.US,D,19940812,000000,1.4872,1.51311,1.47863,1.51311,1861179.2840679,0
+PCAR.US,D,19940815,000000,1.49578,1.51311,1.49578,1.49578,2655160.5032659,0
+PCAR.US,D,19940816,000000,1.51311,1.51739,1.49161,1.51311,7304612.0838776,0
+PCAR.US,D,19940817,000000,1.52614,1.52614,1.51311,1.52614,1620649.1633244,0
+PCAR.US,D,19940818,000000,1.52614,1.52614,1.49578,1.52186,1165282.3876499,0
+PCAR.US,D,19940819,000000,1.52186,1.52186,1.5046,1.5046,892062.32224524,0
+PCAR.US,D,19940822,000000,1.5046,1.52614,1.5046,1.5046,1335743.0786005,0
+PCAR.US,D,19940823,000000,1.51311,1.52614,1.51311,1.52614,2648154.3652196,0
+PCAR.US,D,19940824,000000,1.51311,1.54366,1.51311,1.54366,1471195.6174483,0
+PCAR.US,D,19940825,000000,1.54366,1.56522,1.52614,1.54366,936423.79742904,0
+PCAR.US,D,19940826,000000,1.56522,1.57398,1.55229,1.55229,1394131.3186731,0
+PCAR.US,D,19940829,000000,1.55229,1.56522,1.54366,1.56106,2115720.0710376,0
+PCAR.US,D,19940830,000000,1.54366,1.58255,1.54366,1.57815,1564609.7181528,0
+PCAR.US,D,19940831,000000,1.58255,1.59149,1.56522,1.57398,2113382.5452005,0
+PCAR.US,D,19940901,000000,1.57398,1.59149,1.56522,1.57815,2540726.3785566,0
+PCAR.US,D,19940902,000000,1.58255,1.58255,1.56522,1.57398,1798130.4811176,0
+PCAR.US,D,19940906,000000,1.56522,1.58255,1.56522,1.56522,1368444.2923256,0
+PCAR.US,D,19940907,000000,1.57398,1.58255,1.54366,1.55229,1328743.3800195,0
+PCAR.US,D,19940908,000000,1.56522,1.56522,1.55229,1.55653,284902.86499131,0
+PCAR.US,D,19940909,000000,1.55229,1.56522,1.55229,1.55229,1515568.361696,0
+PCAR.US,D,19940912,000000,1.56522,1.56522,1.54366,1.55229,1744409.2433877,0
+PCAR.US,D,19940913,000000,1.56106,1.56106,1.51311,1.52614,2052661.6088895,0
+PCAR.US,D,19940914,000000,1.5046,1.52186,1.5046,1.52186,1270361.579412,0
+PCAR.US,D,19940915,000000,1.52614,1.54366,1.5046,1.54366,2687858.4972584,0
+PCAR.US,D,19940916,000000,1.52614,1.53485,1.52614,1.53485,3255318.6520724,0
+PCAR.US,D,19940919,000000,1.53485,1.56106,1.52614,1.54366,1683701.1860072,0
+PCAR.US,D,19940920,000000,1.54366,1.55229,1.52614,1.52614,2036318.2464254,0
+PCAR.US,D,19940921,000000,1.52186,1.53485,1.49578,1.49578,1099896.0588626,0
+PCAR.US,D,19940922,000000,1.49578,1.51311,1.4872,1.4872,1349769.8434893,0
+PCAR.US,D,19940923,000000,1.49161,1.49578,1.47416,1.47863,490395.85603895,0
+PCAR.US,D,19940926,000000,1.4872,1.5046,1.47416,1.4872,945765.85144597,0
+PCAR.US,D,19940927,000000,1.49578,1.5046,1.47416,1.48266,1293711.0799224,0
+PCAR.US,D,19940928,000000,1.47863,1.5046,1.47416,1.49578,2026981.0220071,0
+PCAR.US,D,19940929,000000,1.47863,1.49578,1.43937,1.4567,864036.16019432,0
+PCAR.US,D,19940930,000000,1.4567,1.4567,1.42658,1.43522,2076030.4277952,0
+PCAR.US,D,19941003,000000,1.43522,1.44819,1.39167,1.42658,2325888.1137592,0
+PCAR.US,D,19941004,000000,1.40919,1.42658,1.40049,1.40049,2578092.9847582,0
+PCAR.US,D,19941005,000000,1.40919,1.40919,1.36135,1.3872,1989619.2454045,0
+PCAR.US,D,19941006,000000,1.41776,1.41776,1.37017,1.37447,3178249.5236984,0
+PCAR.US,D,19941007,000000,1.37875,1.37875,1.35278,1.37017,2391282.4918781,0
+PCAR.US,D,19941010,000000,1.35733,1.37017,1.34838,1.37017,1373114.514401,0
+PCAR.US,D,19941011,000000,1.37017,1.39614,1.35278,1.39167,3472488.0032415,0
+PCAR.US,D,19941012,000000,1.39167,1.40919,1.37875,1.3872,1700041.328739,0
+PCAR.US,D,19941013,000000,1.39167,1.41776,1.39167,1.39167,840686.6596839,0
+PCAR.US,D,19941014,000000,1.41776,1.41776,1.36135,1.37875,2659837.1648064,0
+PCAR.US,D,19941017,000000,1.37875,1.3872,1.34838,1.34838,1611311.9389063,0
+PCAR.US,D,19941018,000000,1.37017,1.37017,1.30949,1.30949,4499983.5459393,0
+PCAR.US,D,19941019,000000,1.32229,1.35278,1.30949,1.33968,7043061.9391293,0
+PCAR.US,D,19941020,000000,1.33968,1.34838,1.30067,1.31377,4616756.806352,0
+PCAR.US,D,19941021,000000,1.31377,1.33116,1.31377,1.33116,1223665.7981237,0
+PCAR.US,D,19941024,000000,1.30949,1.33116,1.30067,1.31377,1601976.3243544,0
+PCAR.US,D,19941025,000000,1.30949,1.31377,1.28352,1.30067,1672028.0456182,0
+PCAR.US,D,19941026,000000,1.31377,1.31377,1.2921,1.30949,663211.78135575,0
+PCAR.US,D,19941027,000000,1.31377,1.35278,1.2921,1.35278,2444987.6309452,0
+PCAR.US,D,19941028,000000,1.35278,1.41776,1.33968,1.40049,6300461.2120918,0
+PCAR.US,D,19941031,000000,1.40049,1.43522,1.39167,1.40919,3542546.1639706,0
+PCAR.US,D,19941101,000000,1.41776,1.41776,1.3872,1.39167,1686040.3217107,0
+PCAR.US,D,19941102,000000,1.39167,1.40919,1.37875,1.37875,2132063.4335019,0
+PCAR.US,D,19941103,000000,1.39167,1.39167,1.37875,1.37875,756613.00313006,0
+PCAR.US,D,19941104,000000,1.3872,1.39167,1.36135,1.36135,1499218.5597666,0
+PCAR.US,D,19941107,000000,1.35278,1.37017,1.34838,1.36135,1382461.3980168,0
+PCAR.US,D,19941108,000000,1.36135,1.40049,1.35278,1.40049,1826155.0333024,0
+PCAR.US,D,19941109,000000,1.41776,1.41776,1.3872,1.40049,805647.92012175,0
+PCAR.US,D,19941110,000000,1.3872,1.40919,1.37875,1.37875,411000.47089183,0
+PCAR.US,D,19941111,000000,1.37875,1.39167,1.37017,1.37017,408661.33518848,0
+PCAR.US,D,19941114,000000,1.38335,1.40049,1.37017,1.37017,1452511.5094143,0
+PCAR.US,D,19941115,000000,1.3872,1.3872,1.37017,1.3872,1356761.492739,0
+PCAR.US,D,19941116,000000,1.3872,1.3872,1.37017,1.3872,476388.4095455,0
+PCAR.US,D,19941117,000000,1.3872,1.3872,1.35278,1.35278,1165282.3876499,0
+PCAR.US,D,19941118,000000,1.37017,1.37017,1.32229,1.32229,1739750.2903766,0
+PCAR.US,D,19941121,000000,1.33116,1.33116,1.29644,1.30067,2524383.0160924,0
+PCAR.US,D,19941122,000000,1.30067,1.30067,1.26595,1.26595,4647118.8843736,0
+PCAR.US,D,19941123,000000,1.2706,1.30067,1.26595,1.30067,2797609.5209619,0
+PCAR.US,D,19941125,000000,1.30067,1.30067,1.28352,1.30067,567464.98441295,0
+PCAR.US,D,19941128,000000,1.30067,1.30067,1.27483,1.27483,882712.21889687,0
+PCAR.US,D,19941129,000000,1.30067,1.31377,1.28352,1.30067,1097558.5330255,0
+PCAR.US,D,19941130,000000,1.31377,1.32229,1.30067,1.31377,1342763.7054432,0
+PCAR.US,D,19941201,000000,1.30067,1.30501,1.2921,1.30067,1429162.0089039,0
+PCAR.US,D,19941202,000000,1.30067,1.32229,1.2921,1.32229,1338085.4340364,0
+PCAR.US,D,19941205,000000,1.32229,1.36135,1.31377,1.35278,2043317.9450063,0
+PCAR.US,D,19941206,000000,1.35278,1.35278,1.33116,1.33968,2531387.5442722,0
+PCAR.US,D,19941207,000000,1.34838,1.35278,1.33116,1.33968,1083544.6470669,0
+PCAR.US,D,19941208,000000,1.35278,1.35278,1.33968,1.34427,670213.08980304,0
+PCAR.US,D,19941209,000000,1.34838,1.34838,1.30949,1.33968,2690194.4132293,0
+PCAR.US,D,19941212,000000,1.33116,1.37875,1.33116,1.37875,2519722.4532147,0
+PCAR.US,D,19941213,000000,1.37017,1.3872,1.33968,1.37875,4095994.0426926,0
+PCAR.US,D,19941214,000000,1.37875,1.40919,1.37875,1.40919,2454329.6849622,0
+PCAR.US,D,19941215,000000,1.40919,1.43937,1.40471,1.43522,4857290.146828,0
+PCAR.US,D,19941216,000000,1.43937,1.43937,1.41776,1.41776,3687334.3173705,0
+PCAR.US,D,19941219,000000,1.41776,1.42658,1.39167,1.40919,2603783.2308382,0
+PCAR.US,D,19941220,000000,1.40049,1.42658,1.40049,1.42658,1342763.7054432,0
+PCAR.US,D,19941221,000000,1.42658,1.4567,1.42204,1.43522,13920326.969919,0
+PCAR.US,D,19941222,000000,1.42658,1.43522,1.42658,1.43522,1875188.3404277,0
+PCAR.US,D,19941223,000000,1.42658,1.43522,1.42658,1.42658,5100156.1835423,0
+PCAR.US,D,19941227,000000,1.43522,1.43937,1.40049,1.41776,6685763.387572,0
+PCAR.US,D,19941228,000000,1.40049,1.40049,1.35278,1.35278,2078350.2451034,0
+PCAR.US,D,19941229,000000,1.35278,1.40049,1.33968,1.40049,3453802.2853413,0
+PCAR.US,D,19941230,000000,1.3872,1.40919,1.3872,1.40919,684218.92643024,0
+PCAR.US,D,19950103,000000,1.39167,1.40919,1.3872,1.40919,1263368.320296,0
+PCAR.US,D,19950104,000000,1.40049,1.41776,1.39167,1.41776,1303062.7931371,0
+PCAR.US,D,19950105,000000,1.42658,1.47416,1.40919,1.4567,5361695.0592267,0
+PCAR.US,D,19950106,000000,1.4567,1.51311,1.4567,1.51311,2996097.98383,0
+PCAR.US,D,19950109,000000,1.51311,1.53056,1.49578,1.52614,3098855.7484177,0
+PCAR.US,D,19950110,000000,1.53056,1.53056,1.47863,1.47863,3059153.2262452,0
+PCAR.US,D,19950111,000000,1.47416,1.49578,1.46527,1.4872,3278658.4933852,0
+PCAR.US,D,19950112,000000,1.47416,1.5046,1.47416,1.47416,1415156.1722767,0
+PCAR.US,D,19950113,000000,1.4872,1.50012,1.47416,1.4872,1907883.1146877,0
+PCAR.US,D,19950116,000000,1.47416,1.4872,1.47416,1.47416,254544.00670214,0
+PCAR.US,D,19950117,000000,1.47416,1.48266,1.44819,1.46527,1333420.0415599,0
+PCAR.US,D,19950118,000000,1.46527,1.46527,1.44819,1.44819,474050.8837084,0
+PCAR.US,D,19950119,000000,1.44819,1.46527,1.41776,1.41776,691228.28420895,0
+PCAR.US,D,19950120,000000,1.42658,1.43522,1.39167,1.41776,2097039.1827361,0
+PCAR.US,D,19950123,000000,1.40919,1.47416,1.40919,1.47416,2036318.2464254,0
+PCAR.US,D,19950124,000000,1.46527,1.47416,1.44819,1.46527,1503888.7818419,0
+PCAR.US,D,19950125,000000,1.44819,1.4567,1.43522,1.44819,1025169.2859245,0
+PCAR.US,D,19950126,000000,1.43937,1.44819,1.40919,1.40919,1153604.4176621,0
+PCAR.US,D,19950127,000000,1.43522,1.43522,1.37017,1.37017,1375442.3810403,0
+PCAR.US,D,19950130,000000,1.39167,1.39167,1.32229,1.32229,6433568.1757708,0
+PCAR.US,D,19950131,000000,1.35278,1.37017,1.33968,1.37017,1597291.6134827,0
+PCAR.US,D,19950201,000000,1.37875,1.3872,1.32229,1.32229,2989099.895115,0
+PCAR.US,D,19950202,000000,1.33116,1.35278,1.30501,1.33968,6473273.9176759,0
+PCAR.US,D,19950203,000000,1.36135,1.37017,1.33968,1.36135,1195636.4163402,0
+PCAR.US,D,19950206,000000,1.36135,1.3872,1.34838,1.36135,2776592.7166899,0
+PCAR.US,D,19950207,000000,1.37017,1.37875,1.35278,1.35733,3236634.5440385,0
+PCAR.US,D,19950208,000000,1.37017,1.37017,1.34838,1.36135,1779444.7632173,0
+PCAR.US,D,19950209,000000,1.36135,1.36135,1.34838,1.34838,1095224.2269209,0
+PCAR.US,D,19950210,000000,1.34838,1.36135,1.33968,1.35278,903743.51196556,0
+PCAR.US,D,19950213,000000,1.36135,1.36135,1.34838,1.35278,1417490.4783813,0
+PCAR.US,D,19950214,000000,1.36135,1.37875,1.36135,1.37875,941102.06883576,0
+PCAR.US,D,19950215,000000,1.37875,1.3872,1.36135,1.3872,1008821.0938614,0
+PCAR.US,D,19950216,000000,1.39167,1.39167,1.35278,1.37875,1284375.4653706,0
+PCAR.US,D,19950217,000000,1.37875,1.37875,1.35278,1.35278,829008.68969611,0
+PCAR.US,D,19950221,000000,1.37017,1.37875,1.35278,1.37875,2685522.5812876,0
+PCAR.US,D,19950222,000000,1.36135,1.3872,1.36135,1.3872,2047999.4361457,0
+PCAR.US,D,19950223,000000,1.3872,1.40049,1.37017,1.40049,1354438.4556984,0
+PCAR.US,D,19950224,000000,1.40049,1.40049,1.3872,1.3872,936423.79742904,0
+PCAR.US,D,19950227,000000,1.3872,1.40049,1.3872,1.3872,915410.2128894,0
+PCAR.US,D,19950228,000000,1.40049,1.40919,1.3872,1.40919,1081220.00016,0
+PCAR.US,D,19950301,000000,1.41776,1.41776,1.39167,1.39167,1179291.4440097,0
+PCAR.US,D,19950302,000000,1.40919,1.40919,1.39167,1.39167,198493.29246663,0
+PCAR.US,D,19950303,000000,1.39167,1.41776,1.3872,1.41776,1683701.1860072,0
+PCAR.US,D,19950306,000000,1.40919,1.40919,1.3872,1.40049,2571088.4565783,0
+PCAR.US,D,19950307,000000,1.3872,1.39167,1.37017,1.37017,1312403.2372877,0
+PCAR.US,D,19950308,000000,1.3872,1.3872,1.34838,1.37017,2143749.4528208,0
+PCAR.US,D,19950309,000000,1.35278,1.37875,1.35278,1.37875,1120914.473001,0
+PCAR.US,D,19950310,000000,1.36135,1.37875,1.36135,1.37875,1410484.3403351,0
+PCAR.US,D,19950313,000000,1.37875,1.3872,1.3657,1.37875,2251162.9506875,0
+PCAR.US,D,19950314,000000,1.3872,1.39167,1.37875,1.39167,2358589.3274845,0
+PCAR.US,D,19950315,000000,1.37017,1.37875,1.35278,1.36135,2519722.4532147,0
+PCAR.US,D,19950316,000000,1.36135,1.37875,1.35733,1.36135,1837826.5638251,0
+PCAR.US,D,19950317,000000,1.3872,1.3872,1.35278,1.36135,3794757.4744343,0
+PCAR.US,D,19950320,000000,1.36135,1.36135,1.34838,1.34838,497395.55462001,0
+PCAR.US,D,19950321,000000,1.35278,1.35278,1.32229,1.33514,878046.82642037,0
+PCAR.US,D,19950322,000000,1.33514,1.33514,1.31377,1.33116,952780.03882353,0
+PCAR.US,D,19950323,000000,1.32229,1.32229,1.30501,1.32229,1496885.8635284,0
+PCAR.US,D,19950324,000000,1.30501,1.32229,1.30501,1.32229,2269835.7896576,0
+PCAR.US,D,19950327,000000,1.32229,1.32229,1.30501,1.32229,2638815.5309353,0
+PCAR.US,D,19950328,000000,1.32229,1.32229,1.30501,1.32229,1146593.4500172,0
+PCAR.US,D,19950329,000000,1.30501,1.37875,1.30501,1.35278,7981829.7018608,0
+PCAR.US,D,19950330,000000,1.37017,1.3872,1.33514,1.37017,7022051.5743223,0
+PCAR.US,D,19950331,000000,1.3872,1.3872,1.34838,1.36135,4710164.4675914,0
+PCAR.US,D,19950403,000000,1.36135,1.40049,1.34838,1.40049,3713018.1239852,0
+PCAR.US,D,19950404,000000,1.40049,1.41359,1.3872,1.39167,4633108.2181474,0
+PCAR.US,D,19950405,000000,1.39167,1.41776,1.39167,1.40919,2746233.8584008,0
+PCAR.US,D,19950406,000000,1.40049,1.40919,1.37875,1.37875,4016606.7068767,0
+PCAR.US,D,19950407,000000,1.39167,1.39167,1.37875,1.3872,894393.40861722,0
+PCAR.US,D,19950410,000000,1.37017,1.40049,1.37017,1.40049,1324076.3776767,0
+PCAR.US,D,19950411,000000,1.40919,1.40919,1.3872,1.3872,906066.54900613,0
+PCAR.US,D,19950412,000000,1.3872,1.40049,1.3872,1.40049,1833166.0009474,0
+PCAR.US,D,19950413,000000,1.3872,1.40919,1.3872,1.39167,1683701.1860072,0
+PCAR.US,D,19950417,000000,1.40919,1.40919,1.3872,1.3872,1503888.7818419,0
+PCAR.US,D,19950418,000000,1.40919,1.40919,1.37017,1.37017,2360918.8039903,0
+PCAR.US,D,19950419,000000,1.37875,1.37875,1.33514,1.34427,2071352.1563887,0
+PCAR.US,D,19950420,000000,1.34838,1.3872,1.34838,1.3872,2942386.4052979,0
+PCAR.US,D,19950421,000000,1.3872,1.39167,1.37017,1.37017,1765442.1463229,0
+PCAR.US,D,19950424,000000,1.37017,1.3872,1.37017,1.37017,800984.13751149,0
+PCAR.US,D,19950425,000000,1.40049,1.40919,1.39167,1.39167,1352105.7594602,0
+PCAR.US,D,19950426,000000,1.40919,1.40919,1.3872,1.40919,1912558.1663619,0
+PCAR.US,D,19950427,000000,1.40919,1.44819,1.39167,1.43937,8189653.7792803,0
+PCAR.US,D,19950428,000000,1.43522,1.48266,1.43522,1.47416,5093148.43563,0
+PCAR.US,D,19950501,000000,1.48266,1.48266,1.4567,1.4567,3654634.7135115,0
+PCAR.US,D,19950502,000000,1.47416,1.52186,1.4567,1.51311,3526199.581774,0
+PCAR.US,D,19950503,000000,1.49578,1.51739,1.49578,1.51311,2094706.486498,0
+PCAR.US,D,19950504,000000,1.52186,1.55229,1.51311,1.51311,4782555.3245587,0
+PCAR.US,D,19950505,000000,1.53056,1.53056,1.49578,1.49578,3395436.5833967,0
+PCAR.US,D,19950508,000000,1.51311,1.51311,1.49578,1.49578,1935907.6668723,0
+PCAR.US,D,19950509,000000,1.51311,1.51311,1.47416,1.49161,9308240.3856419,0
+PCAR.US,D,19950510,000000,1.49578,1.49578,1.47416,1.47416,2601445.7050011,0
+PCAR.US,D,19950511,000000,1.47416,1.49161,1.47416,1.48266,2501035.1254482,0
+PCAR.US,D,19950512,000000,1.48266,1.50012,1.48266,1.49578,1536583.556102,0
+PCAR.US,D,19950515,000000,1.48266,1.49578,1.47416,1.49578,11550069.331644,0
+PCAR.US,D,19950516,000000,1.49578,1.51311,1.48266,1.50894,5053442.6937249,0
+PCAR.US,D,19950517,000000,1.49578,1.52614,1.49578,1.52186,3164237.2476062,0
+PCAR.US,D,19950518,000000,1.52186,1.52186,1.50894,1.50894,5261276.4303422,0
+PCAR.US,D,19950519,000000,1.51311,1.53056,1.49578,1.52614,7327959.9745219,0
+PCAR.US,D,19950522,000000,1.53056,1.55653,1.51311,1.55653,3026463.2815841,0
+PCAR.US,D,19950523,000000,1.55653,1.56933,1.55653,1.56933,6169686.9446505,0
+PCAR.US,D,19950524,000000,1.56933,1.56933,1.49578,1.50012,4201082.893652,0
+PCAR.US,D,19950525,000000,1.51311,1.51311,1.49578,1.51311,2283857.7249476,0
+PCAR.US,D,19950526,000000,1.50894,1.50894,1.49161,1.49161,1345094.7918152,0
+PCAR.US,D,19950530,000000,1.49578,1.52186,1.49161,1.52186,1674355.9122575,0
+PCAR.US,D,19950531,000000,1.52186,1.55229,1.50894,1.55229,4551367.2578319,0
+PCAR.US,D,19950601,000000,1.55229,1.56933,1.53901,1.56933,6858579.312889,0
+PCAR.US,D,19950602,000000,1.56933,1.57815,1.54795,1.55653,8628690.0714208,0
+PCAR.US,D,19950605,000000,1.56933,1.57815,1.55653,1.57815,2374931.0800824,0
+PCAR.US,D,19950606,000000,1.56933,1.57815,1.53901,1.53901,3902172.5821673,0
+PCAR.US,D,19950607,000000,1.53901,1.55653,1.53901,1.53901,2092368.9606608,0
+PCAR.US,D,19950608,000000,1.53901,1.56933,1.53901,1.56933,2402955.6322672,0
+PCAR.US,D,19950609,000000,1.56933,1.56933,1.53056,1.55653,2585105.5622695,0
+PCAR.US,D,19950612,000000,1.53056,1.55653,1.53056,1.55653,2998441.9491321,0
+PCAR.US,D,19950613,000000,1.55653,1.56933,1.53056,1.56933,6179030.608534,0
+PCAR.US,D,19950614,000000,1.56933,1.59149,1.55653,1.57815,1527239.8922186,0
+PCAR.US,D,19950615,000000,1.5869,1.6346,1.56933,1.61721,3304348.7394652,0
+PCAR.US,D,19950616,000000,1.65642,1.6605,1.62609,1.6346,3147889.0555432,0
+PCAR.US,D,19950619,000000,1.62609,1.62609,1.57815,1.59529,3750379.9005877,0
+PCAR.US,D,19950620,000000,1.57815,1.59529,1.55653,1.56933,2022310.7999317,0
+PCAR.US,D,19950621,000000,1.55653,1.56933,1.53901,1.54795,5950173.6281795,0
+PCAR.US,D,19950622,000000,1.54795,1.55653,1.54795,1.55653,2547737.3462015,0
+PCAR.US,D,19950623,000000,1.54795,1.55653,1.53901,1.53901,2718214.135815,0
+PCAR.US,D,19950626,000000,1.55653,1.56106,1.53901,1.55653,1723405.3180458,0
+PCAR.US,D,19950627,000000,1.54795,1.56106,1.53056,1.53901,1763103.0106195,0
+PCAR.US,D,19950628,000000,1.52186,1.53901,1.50894,1.53901,3068496.8901286,0
+PCAR.US,D,19950629,000000,1.53901,1.53901,1.49161,1.50894,3435123.0069062,0
+PCAR.US,D,19950630,000000,1.50894,1.51311,1.49161,1.50894,6590027.8596933,0
+PCAR.US,D,19950703,000000,1.51311,1.52186,1.49161,1.50894,1067204.5043351,0
+PCAR.US,D,19950705,000000,1.51311,1.56106,1.50894,1.54795,2732223.1921746,0
+PCAR.US,D,19950706,000000,1.54795,1.60424,1.54795,1.60424,4429933.4345415,0
+PCAR.US,D,19950707,000000,1.60424,1.6605,1.59529,1.64759,6505959.0327381,0
+PCAR.US,D,19950710,000000,1.64324,1.7604,1.64324,1.73847,7643216.8682035,0
+PCAR.US,D,19950711,000000,1.73847,1.75604,1.69965,1.69965,6228065.5255256,0
+PCAR.US,D,19950712,000000,1.69965,1.72567,1.69965,1.71691,3509859.4390419,0
+PCAR.US,D,19950713,000000,1.69965,1.71691,1.69965,1.69965,1181635.4093119,0
+PCAR.US,D,19950714,000000,1.71691,1.71691,1.67362,1.71691,1921898.6105125,0
+PCAR.US,D,19950717,000000,1.69096,1.72567,1.69096,1.71691,1629989.607475,0
+PCAR.US,D,19950718,000000,1.69965,1.7084,1.67362,1.68238,3439790.0092491,0
+PCAR.US,D,19950719,000000,1.69096,1.71691,1.6605,1.66486,4121684.2887725,0
+PCAR.US,D,19950720,000000,1.6605,1.67362,1.64324,1.6605,2704201.8597226,0
+PCAR.US,D,19950721,000000,1.66926,1.66926,1.64324,1.65193,7250906.9448108,0
+PCAR.US,D,19950724,000000,1.65193,1.69096,1.65193,1.68238,3731690.9629552,0
+PCAR.US,D,19950725,000000,1.69096,1.69096,1.6605,1.66926,1907883.1146877,0
+PCAR.US,D,19950726,000000,1.67362,1.7084,1.66926,1.6951,4775555.6259777,0
+PCAR.US,D,19950727,000000,1.69096,1.72567,1.69096,1.72567,1854179.5854869,0
+PCAR.US,D,19950728,000000,1.7084,1.72567,1.69965,1.69965,810326.19152846,0
+PCAR.US,D,19950731,000000,1.7084,1.72567,1.67778,1.7084,4070305.4064785,0
+PCAR.US,D,19950801,000000,1.7084,1.72567,1.69965,1.69965,3986241.4091225,0
+PCAR.US,D,19950802,000000,1.69965,1.72567,1.69965,1.69965,3619621.7318098,0
+PCAR.US,D,19950803,000000,1.69965,1.71691,1.69965,1.7038,1552926.9185662,0
+PCAR.US,D,19950804,000000,1.69965,1.71691,1.66926,1.68238,2949400.5926752,0
+PCAR.US,D,19950807,000000,1.68238,1.68238,1.6605,1.67362,2778927.0227945,0
+PCAR.US,D,19950808,000000,1.6605,1.67362,1.65193,1.65193,3166576.3833097,0
+PCAR.US,D,19950809,000000,1.68238,1.68238,1.66486,1.66926,950432.85378878,0
+PCAR.US,D,19950810,000000,1.6605,1.67362,1.64324,1.64324,2097039.1827361,0
+PCAR.US,D,19950811,000000,1.64324,1.65193,1.56933,1.5869,2865331.7657203,0
+PCAR.US,D,19950814,000000,1.5869,1.60424,1.56933,1.60424,2398277.3608604,0
+PCAR.US,D,19950815,000000,1.5869,1.60424,1.57815,1.57815,1377787.9562088,0
+PCAR.US,D,19950816,000000,1.57815,1.58255,1.54795,1.56933,1286714.601074,0
+PCAR.US,D,19950817,000000,1.55653,1.56106,1.53901,1.55653,1594965.3567095,0
+PCAR.US,D,19950818,000000,1.55653,1.60424,1.54795,1.57815,3946537.2770836,0
+PCAR.US,D,19950821,000000,1.59529,1.6215,1.59149,1.60851,2501035.1254482,0
+PCAR.US,D,19950822,000000,1.60424,1.6215,1.60424,1.61293,2594436.3472224,0
+PCAR.US,D,19950823,000000,1.60424,1.6215,1.60424,1.6215,1683701.1860072,0
+PCAR.US,D,19950824,000000,1.6215,1.6215,1.59529,1.59529,1459525.6967919,0
+PCAR.US,D,19950825,000000,1.60424,1.60424,1.57815,1.57815,562780.27354108,0
+PCAR.US,D,19950828,000000,1.57815,1.59529,1.56933,1.57398,1524900.7565154,0
+PCAR.US,D,19950829,000000,1.56933,1.56933,1.51311,1.55653,3649969.3210347,0
+PCAR.US,D,19950830,000000,1.55653,1.5869,1.55653,1.5869,1008821.0938614,0
+PCAR.US,D,19950831,000000,1.56933,1.60424,1.56933,1.60424,889721.57667559,0
+PCAR.US,D,19950901,000000,1.57815,1.61293,1.57815,1.60424,1027503.592029,0
+PCAR.US,D,19950905,000000,1.61293,1.6346,1.59529,1.63008,2760247.7443593,0
+PCAR.US,D,19950906,000000,1.6346,1.6605,1.6346,1.64324,5805391.9142447,0
+PCAR.US,D,19950907,000000,1.6346,1.65193,1.6215,1.64324,1998967.7388866,0
+PCAR.US,D,19950908,000000,1.63008,1.64324,1.6215,1.64324,1186302.4116547,0
+PCAR.US,D,19950911,000000,1.65193,1.6605,1.6346,1.6346,754277.08715921,0
+PCAR.US,D,19950912,000000,1.6605,1.6605,1.6346,1.65193,749608.47495016,0
+PCAR.US,D,19950913,000000,1.64324,1.66926,1.64324,1.65642,2335233.3875089,0
+PCAR.US,D,19950914,000000,1.64324,1.69096,1.64324,1.68238,2776592.7166899,0
+PCAR.US,D,19950915,000000,1.68238,1.69096,1.64324,1.65193,3713018.1239852,0
+PCAR.US,D,19950918,000000,1.65193,1.65193,1.6215,1.63909,866370.46629885,0
+PCAR.US,D,19950919,000000,1.6346,1.64324,1.62609,1.6346,2139072.7912804,0
+PCAR.US,D,19950920,000000,1.62609,1.64324,1.6215,1.63008,1548259.9162234,0
+PCAR.US,D,19950921,000000,1.6215,1.6346,1.61293,1.61293,1704724.4297445,0
+PCAR.US,D,19950922,000000,1.59529,1.61293,1.56933,1.57815,1244677.772797,0
+PCAR.US,D,19950925,000000,1.56933,1.59529,1.56933,1.57815,1195636.4163402,0
+PCAR.US,D,19950926,000000,1.57815,1.59529,1.55653,1.55653,1884528.7845784,0
+PCAR.US,D,19950927,000000,1.54795,1.56106,1.49578,1.52186,1760767.0946487,0
+PCAR.US,D,19950928,000000,1.52186,1.53056,1.51311,1.53056,4105334.4868431,0
+PCAR.US,D,19950929,000000,1.51311,1.53056,1.51311,1.51311,1942912.1950522,0
+PCAR.US,D,19951002,000000,1.51311,1.53056,1.51311,1.52614,1230668.7164373,0
+PCAR.US,D,19951003,000000,1.51311,1.53056,1.51311,1.53056,4315507.3591636,0
+PCAR.US,D,19951004,000000,1.53056,1.53056,1.49578,1.50012,2421642.9600335,0
+PCAR.US,D,19951005,000000,1.49578,1.51311,1.49578,1.51311,1487538.9799126,0
+PCAR.US,D,19951006,000000,1.5046,1.52186,1.5046,1.5046,1244677.772797,0
+PCAR.US,D,19951009,000000,1.5046,1.51311,1.49578,1.49578,1382461.3980168,0
+PCAR.US,D,19951010,000000,1.47416,1.48266,1.4567,1.46968,4124016.9850108,0
+PCAR.US,D,19951011,000000,1.48266,1.49161,1.47416,1.49161,2914366.6827117,0
+PCAR.US,D,19951012,000000,1.49161,1.49161,1.46527,1.48266,1225990.4450306,0
+PCAR.US,D,19951013,000000,1.4872,1.49578,1.47416,1.47416,1398799.9308822,0
+PCAR.US,D,19951016,000000,1.51311,1.52186,1.49161,1.50012,1314732.7137935,0
+PCAR.US,D,19951017,000000,1.49578,1.5046,1.49161,1.5046,1398799.9308822,0
+PCAR.US,D,19951018,000000,1.5046,1.5046,1.47863,1.47863,1858846.5878296,0
+PCAR.US,D,19951019,000000,1.48266,1.49578,1.41776,1.43522,5443429.5800772,0
+PCAR.US,D,19951020,000000,1.43937,1.47416,1.43937,1.43937,3923190.9963059,0
+PCAR.US,D,19951023,000000,1.43937,1.4567,1.42658,1.43522,1307726.5757473,0
+PCAR.US,D,19951024,000000,1.43522,1.43522,1.40919,1.43522,2262840.9206754,0
+PCAR.US,D,19951025,000000,1.43522,1.43522,1.38335,1.38335,3776065.317069,0
+PCAR.US,D,19951026,000000,1.40049,1.40049,1.32688,1.32688,3227294.0998879,0
+PCAR.US,D,19951027,000000,1.33514,1.34427,1.2706,1.34427,8981303.9121063,0
+PCAR.US,D,19951030,000000,1.34427,1.37017,1.33514,1.35278,4773216.4902741,0
+PCAR.US,D,19951031,000000,1.35278,1.37447,1.35278,1.35278,3360394.624102,0
+PCAR.US,D,19951101,000000,1.37017,1.37017,1.34838,1.36135,1394131.3186731,0
+PCAR.US,D,19951102,000000,1.36135,1.36135,1.34427,1.36135,2531387.5442722,0
+PCAR.US,D,19951103,000000,1.36135,1.36135,1.34427,1.35278,3500507.7258276,0
+PCAR.US,D,19951106,000000,1.35278,1.35278,1.34427,1.34838,1704724.4297445,0
+PCAR.US,D,19951107,000000,1.33514,1.35278,1.32688,1.32688,6802535.0381186,0
+PCAR.US,D,19951108,000000,1.35278,1.35278,1.32688,1.34427,3586914.0786195,0
+PCAR.US,D,19951109,000000,1.34427,1.35278,1.32688,1.35278,1674355.9122575,0
+PCAR.US,D,19951110,000000,1.33514,1.38335,1.33514,1.37017,2052661.6088895,0
+PCAR.US,D,19951113,000000,1.37447,1.38335,1.36135,1.37447,2783602.0744686,0
+PCAR.US,D,19951114,000000,1.37017,1.37447,1.36135,1.36135,1018166.3676108,0
+PCAR.US,D,19951115,000000,1.36135,1.38335,1.36135,1.38335,1921898.6105125,0
+PCAR.US,D,19951116,000000,1.38335,1.39167,1.36135,1.36135,2482351.0174141,0
+PCAR.US,D,19951117,000000,1.37447,1.37447,1.36135,1.37447,2463665.299514,0
+PCAR.US,D,19951120,000000,1.37447,1.40919,1.37447,1.39167,2951734.8987798,0
+PCAR.US,D,19951121,000000,1.40919,1.43073,1.39167,1.43073,2351583.1894383,0
+PCAR.US,D,19951122,000000,1.43073,1.43522,1.41776,1.41776,1289052.126911,0
+PCAR.US,D,19951124,000000,1.42658,1.43937,1.41776,1.43937,541771.51860031,0
+PCAR.US,D,19951127,000000,1.43937,1.44819,1.42658,1.43522,1672028.0456182,0
+PCAR.US,D,19951128,000000,1.43522,1.44819,1.43522,1.44819,1352105.7594602,0
+PCAR.US,D,19951129,000000,1.44819,1.44819,1.42658,1.43937,425017.57658298,0
+PCAR.US,D,19951130,000000,1.42658,1.43937,1.42658,1.42658,920083.65469731,0
+PCAR.US,D,19951201,000000,1.42658,1.43937,1.41776,1.41776,3715355.6498223,0
+PCAR.US,D,19951204,000000,1.41776,1.43522,1.41776,1.43073,994818.47696673,0
+PCAR.US,D,19951205,000000,1.43522,1.48266,1.41776,1.47416,4488313.6252829,0
+PCAR.US,D,19951206,000000,1.48266,1.56106,1.47416,1.54795,5931486.3004128,0
+PCAR.US,D,19951207,000000,1.57398,1.59529,1.54795,1.56522,6321474.7966314,0
+PCAR.US,D,19951208,000000,1.57398,1.60424,1.54795,1.56522,5924486.6018318,0
+PCAR.US,D,19951211,000000,1.54795,1.57815,1.54795,1.55229,1940576.2790814,0
+PCAR.US,D,19951212,000000,1.54795,1.57815,1.54795,1.56522,3806432.2246898,0
+PCAR.US,D,19951213,000000,1.59529,1.67778,1.57815,1.66926,7243891.147567,0
+PCAR.US,D,19951214,000000,1.66486,1.68665,1.61293,1.61293,4971716.2222059,0
+PCAR.US,D,19951215,000000,1.64759,1.64759,1.61293,1.6215,6258425.9936811,0
+PCAR.US,D,19951218,000000,1.50894,1.53056,1.46527,1.49578,5072128.4116251,0
+PCAR.US,D,19951219,000000,1.49578,1.56106,1.49578,1.53056,3972232.3527628,0
+PCAR.US,D,19951220,000000,1.51311,1.53056,1.49161,1.49161,6706788.2411757,0
+PCAR.US,D,19951221,000000,1.49578,1.51311,1.49161,1.50894,3206274.0758831,0
+PCAR.US,D,19951222,000000,1.49161,1.50894,1.47416,1.48266,1417490.4783813,0
+PCAR.US,D,19951226,000000,1.48266,1.48266,1.4567,1.47416,987801.06985664,0
+PCAR.US,D,19951227,000000,1.47416,1.47416,1.43937,1.43937,1228331.1906002,0
+PCAR.US,D,19951228,000000,1.4567,1.4567,1.36135,1.37017,3521527.7498321,0
+PCAR.US,D,19951229,000000,1.36135,1.41776,1.318,1.37017,11174081.842454,0
+PCAR.US,D,19960102,000000,1.37017,1.46527,1.37017,1.44819,7596517.8671827,0
+PCAR.US,D,19960103,000000,1.44819,1.53056,1.42658,1.49161,6905279.9237761,0
+PCAR.US,D,19960104,000000,1.49578,1.49578,1.44819,1.4567,5394378.5644228,0
+PCAR.US,D,19960105,000000,1.44819,1.46527,1.43937,1.4567,6300461.2120918,0
+PCAR.US,D,19960108,000000,1.46527,1.47416,1.43937,1.47416,747270.94911308,0
+PCAR.US,D,19960109,000000,1.47416,1.47416,1.46131,1.46968,2984437.7223711,0
+PCAR.US,D,19960110,000000,1.46527,1.47416,1.4567,1.46527,4455626.900354,0
+PCAR.US,D,19960111,000000,1.4567,1.48266,1.44819,1.48266,2848978.7440583,0
+PCAR.US,D,19960112,000000,1.49161,1.49161,1.46527,1.46527,1709389.8222209,0
+PCAR.US,D,19960115,000000,1.46968,1.49161,1.43937,1.43937,1872868.5231197,0
+PCAR.US,D,19960116,000000,1.4567,1.4567,1.43522,1.43937,1167616.6937544,0
+PCAR.US,D,19960117,000000,1.43522,1.44819,1.43522,1.44819,2036318.2464254,0
+PCAR.US,D,19960118,000000,1.44819,1.44819,1.39167,1.40919,3474830.3586776,0
+PCAR.US,D,19960119,000000,1.37017,1.37447,1.36135,1.37447,3512193.7451466,0
+PCAR.US,D,19960122,000000,1.37447,1.4567,1.37017,1.43937,5585876.9879071,0
+PCAR.US,D,19960123,000000,1.4567,1.49161,1.43522,1.4567,5156202.0681791,0
+PCAR.US,D,19960124,000000,1.4567,1.48266,1.4567,1.48266,2416966.2984931,0
+PCAR.US,D,19960125,000000,1.48266,1.48266,1.44819,1.44819,3131547.3029449,0
+PCAR.US,D,19960126,000000,1.43937,1.48266,1.43937,1.48266,2582766.426566,0
+PCAR.US,D,19960129,000000,1.48266,1.50894,1.4567,1.49161,3437465.3623422,0
+PCAR.US,D,19960130,000000,1.49578,1.51311,1.48266,1.49161,2769583.3589113,0
+PCAR.US,D,19960131,000000,1.49578,1.49578,1.4567,1.49161,1991950.3317764,0
+PCAR.US,D,19960201,000000,1.47416,1.57815,1.47416,1.57815,6793196.2038339,0
+PCAR.US,D,19960202,000000,1.59529,1.63008,1.57815,1.59529,5406059.7541432,0
+PCAR.US,D,19960205,000000,1.59529,1.61293,1.57815,1.61293,2052661.6088895,0
+PCAR.US,D,19960206,000000,1.59529,1.6215,1.57398,1.5869,6956655.5863373,0
+PCAR.US,D,19960207,000000,1.57815,1.60424,1.57815,1.5869,1506229.5274117,0
+PCAR.US,D,19960208,000000,1.5869,1.63008,1.57815,1.6215,2405291.5482378,0
+PCAR.US,D,19960209,000000,1.60424,1.6951,1.60424,1.68665,8546945.8913724,0
+PCAR.US,D,19960212,000000,1.68665,1.7084,1.66926,1.7038,5898799.5754843,0
+PCAR.US,D,19960213,000000,1.6951,1.72567,1.67778,1.6951,5067463.0191486,0
+PCAR.US,D,19960214,000000,1.6951,1.71691,1.6951,1.7038,3962895.1283446,0
+PCAR.US,D,19960215,000000,1.7038,1.71691,1.7038,1.71691,1048517.1765687,0
+PCAR.US,D,19960216,000000,1.71691,1.75164,1.7038,1.73431,3871813.7238783,0
+PCAR.US,D,19960220,000000,1.7084,1.73431,1.6951,1.7084,2125063.7349206,0
+PCAR.US,D,19960221,000000,1.7084,1.71691,1.6951,1.7084,2435642.3571956,0
+PCAR.US,D,19960222,000000,1.7084,1.7084,1.6951,1.7084,2482351.0174141,0
+PCAR.US,D,19960223,000000,1.7038,1.71691,1.61293,1.61293,2797609.5209619,0
+PCAR.US,D,19960226,000000,1.63008,1.6346,1.61293,1.63008,5235595.8434599,0
+PCAR.US,D,19960227,000000,1.63008,1.6346,1.56933,1.56933,2227808.6205782,0
+PCAR.US,D,19960228,000000,1.56933,1.59529,1.55653,1.56522,2531387.5442722,0
+PCAR.US,D,19960229,000000,1.54795,1.57815,1.53901,1.54795,1707047.466785,0
+PCAR.US,D,19960301,000000,1.55653,1.55653,1.53901,1.53901,973788.79376434,0
+PCAR.US,D,19960304,000000,1.55653,1.57815,1.53901,1.56522,2573432.4218806,0
+PCAR.US,D,19960305,000000,1.56522,1.59529,1.55653,1.56933,3836783.0336473,0
+PCAR.US,D,19960306,000000,1.55653,1.5869,1.55653,1.56933,1707047.466785,0
+PCAR.US,D,19960307,000000,1.56933,1.59994,1.56522,1.59529,3465488.3046607,0
+PCAR.US,D,19960308,000000,1.57815,1.5869,1.5046,1.51311,2975086.0091567,0
+PCAR.US,D,19960311,000000,1.51311,1.53901,1.5046,1.52186,1471195.6174483,0
+PCAR.US,D,19960312,000000,1.53056,1.59529,1.5046,1.56933,5331336.2009376,0
+PCAR.US,D,19960313,000000,1.61293,1.65193,1.60424,1.6346,3292670.7694777,0
+PCAR.US,D,19960314,000000,1.63008,1.64324,1.6215,1.63008,1629989.607475,0
+PCAR.US,D,19960315,000000,1.64324,1.65193,1.59529,1.61293,3266988.5727288,0
+PCAR.US,D,19960318,000000,1.61293,1.66926,1.59529,1.66926,4455626.900354,0
+PCAR.US,D,19960319,000000,1.6605,1.7038,1.65193,1.68665,3902172.5821673,0
+PCAR.US,D,19960320,000000,1.67778,1.6951,1.64324,1.64324,1517899.448068,0
+PCAR.US,D,19960321,000000,1.64324,1.66926,1.64324,1.65193,693564.20017978,0
+PCAR.US,D,19960322,000000,1.65193,1.66926,1.64324,1.6605,329265.95004136,0
+PCAR.US,D,19960325,000000,1.6605,1.68665,1.64324,1.65193,2837307.2135354,0
+PCAR.US,D,19960326,000000,1.65193,1.6605,1.64324,1.65193,499741.12978848,0
+PCAR.US,D,19960327,000000,1.6605,1.6605,1.64324,1.6605,368974.91167887,0
+PCAR.US,D,19960328,000000,1.6346,1.64324,1.59529,1.60424,1454849.0352514,0
+PCAR.US,D,19960329,000000,1.61293,1.61293,1.57815,1.59529,1926573.6621866,0
+PCAR.US,D,19960401,000000,1.60424,1.6215,1.59529,1.59529,962120.48297421,0
+PCAR.US,D,19960402,000000,1.59529,1.60424,1.59529,1.60424,1520243.4133702,0
+PCAR.US,D,19960403,000000,1.59529,1.63008,1.59529,1.6215,1317075.0692294,0
+PCAR.US,D,19960404,000000,1.60424,1.6215,1.60424,1.60424,544102.60497229,0
+PCAR.US,D,19960408,000000,1.60424,1.61293,1.5869,1.5869,1340421.3500072,0
+PCAR.US,D,19960409,000000,1.59149,1.60424,1.55653,1.55653,1674355.9122575,0
+PCAR.US,D,19960410,000000,1.56933,1.56933,1.52614,1.52614,1258694.8784882,0
+PCAR.US,D,19960411,000000,1.52614,1.54795,1.5046,1.52186,4131031.1723885,0
+PCAR.US,D,19960412,000000,1.52186,1.57815,1.52186,1.56933,2872334.6840338,0
+PCAR.US,D,19960415,000000,1.57815,1.57815,1.55653,1.55653,1027503.592029,0
+PCAR.US,D,19960416,000000,1.56933,1.57815,1.56522,1.56522,899071.68002395,0
+PCAR.US,D,19960417,000000,1.56522,1.57815,1.56522,1.56522,1050854.7024057,0
+PCAR.US,D,19960418,000000,1.56522,1.5869,1.56522,1.5869,2255833.1727629,0
+PCAR.US,D,19960419,000000,1.57815,1.5869,1.56933,1.56933,1541248.9485784,0
+PCAR.US,D,19960422,000000,1.5869,1.6215,1.56933,1.61293,2057339.8802963,0
+PCAR.US,D,19960423,000000,1.63008,1.6605,1.6215,1.6605,5665275.592787,0
+PCAR.US,D,19960424,000000,1.64324,1.64324,1.59529,1.6215,1961604.3524174,0
+PCAR.US,D,19960425,000000,1.63008,1.6346,1.6215,1.6346,845352.05216041,0
+PCAR.US,D,19960426,000000,1.6346,1.6605,1.6215,1.64324,1819145.6755234,0
+PCAR.US,D,19960429,000000,1.6346,1.65193,1.6346,1.64324,2708864.0324666,0
+PCAR.US,D,19960430,000000,1.63008,1.64324,1.6215,1.6215,1861179.2840679,0
+PCAR.US,D,19960501,000000,1.6346,1.6346,1.6215,1.6346,2762586.8800625,0
+PCAR.US,D,19960502,000000,1.61721,1.6215,1.57815,1.57815,1153604.4176621,0
+PCAR.US,D,19960503,000000,1.60424,1.60424,1.56933,1.5869,2720546.8320532,0
+PCAR.US,D,19960506,000000,1.57398,1.5869,1.55653,1.56522,714581.00445194,0
+PCAR.US,D,19960507,000000,1.55653,1.56522,1.53056,1.53056,821997.72205114,0
+PCAR.US,D,19960508,000000,1.53056,1.53901,1.49578,1.51739,3070826.3666343,0
+PCAR.US,D,19960509,000000,1.52186,1.56522,1.51311,1.56522,1931243.8842621,0
+PCAR.US,D,19960510,000000,1.57815,1.5869,1.54795,1.5869,2482351.0174141,0
+PCAR.US,D,19960513,000000,1.56933,1.57815,1.55653,1.56522,4352873.9653653,0
+PCAR.US,D,19960514,000000,1.55653,1.59529,1.54795,1.5869,4441614.6242619,0
+PCAR.US,D,19960515,000000,1.57815,1.6346,1.57815,1.61293,2451993.7689914,0
+PCAR.US,D,19960516,000000,1.61293,1.6215,1.60424,1.6215,4343536.7409474,0
+PCAR.US,D,19960517,000000,1.60424,1.64759,1.60424,1.63008,2881676.7380509,0
+PCAR.US,D,19960520,000000,1.6346,1.64759,1.61293,1.61721,3012446.175893,0
+PCAR.US,D,19960521,000000,1.61293,1.63008,1.61293,1.61293,3953548.2447288,0
+PCAR.US,D,19960522,000000,1.6215,1.6346,1.60424,1.6346,1503888.7818419,0
+PCAR.US,D,19960523,000000,1.6215,1.6346,1.60424,1.63008,5107154.2722574,0
+PCAR.US,D,19960524,000000,1.6215,1.6346,1.6215,1.6215,4401913.711956,0
+PCAR.US,D,19960528,000000,1.6215,1.6346,1.59529,1.59529,3117539.8564516,0
+PCAR.US,D,19960529,000000,1.61293,1.63008,1.59529,1.6215,1524900.7565154,0
+PCAR.US,D,19960530,000000,1.60424,1.6215,1.60424,1.6215,2659837.1648064,0
+PCAR.US,D,19960531,000000,1.6215,1.6215,1.59529,1.6215,2550070.0424399,0
+PCAR.US,D,19960603,000000,1.60424,1.6215,1.5869,1.5869,845352.05216041,0
+PCAR.US,D,19960604,000000,1.5869,1.59529,1.57815,1.59529,878046.82642037,0
+PCAR.US,D,19960605,000000,1.59529,1.59529,1.57815,1.58255,2057339.8802963,0
+PCAR.US,D,19960606,000000,1.5869,1.5869,1.57815,1.57815,1151265.2819588,0
+PCAR.US,D,19960607,000000,1.56933,1.5869,1.56933,1.57815,920083.65469731,0
+PCAR.US,D,19960610,000000,1.56933,1.57815,1.56933,1.56933,534765.38055415,0
+PCAR.US,D,19960611,000000,1.5869,1.61293,1.56933,1.60424,3133894.48798,0
+PCAR.US,D,19960612,000000,1.60424,1.61293,1.60424,1.60424,2482351.0174141,0
+PCAR.US,D,19960613,000000,1.60424,1.60851,1.60424,1.60424,1403473.3726901,0
+PCAR.US,D,19960614,000000,1.60424,1.60851,1.60424,1.60424,903743.51196556,0
+PCAR.US,D,19960617,000000,1.60424,1.60851,1.60424,1.60851,2307205.6155916,0
+PCAR.US,D,19960618,000000,1.60424,1.60851,1.59529,1.59994,1541248.9485784,0
+PCAR.US,D,19960619,000000,1.59529,1.6215,1.59529,1.6215,6305123.3848357,0
+PCAR.US,D,19960620,000000,1.63008,1.68665,1.6215,1.67778,6221052.9480144,0
+PCAR.US,D,19960621,000000,1.7084,1.7084,1.64759,1.64759,3923190.9963059,0
+PCAR.US,D,19960624,000000,1.64759,1.67778,1.64759,1.66926,1041520.6977202,0
+PCAR.US,D,19960625,000000,1.6605,1.66926,1.63008,1.63008,6200039.3634746,0
+PCAR.US,D,19960626,000000,1.63008,1.63909,1.63008,1.63008,1296051.8254921,0
+PCAR.US,D,19960627,000000,1.6346,1.6346,1.6215,1.62609,2167095.7335989,0
+PCAR.US,D,19960628,000000,1.61293,1.6215,1.60424,1.61293,2423975.6562718,0
+PCAR.US,D,19960701,000000,1.60424,1.6215,1.59529,1.61293,1767774.8425611,0
+PCAR.US,D,19960702,000000,1.60424,1.61293,1.5869,1.5869,1513227.6161264,0
+PCAR.US,D,19960703,000000,1.60424,1.60424,1.53901,1.53901,3771396.7048602,0
+PCAR.US,D,19960705,000000,1.52186,1.53485,1.5046,1.51311,1471195.6174483,0
+PCAR.US,D,19960708,000000,1.51311,1.53901,1.49578,1.53485,4030617.3731026,0
+PCAR.US,D,19960709,000000,1.53056,1.56106,1.53056,1.55653,1966269.7448939,0
+PCAR.US,D,19960710,000000,1.55653,1.55653,1.5046,1.5046,1809800.401774,0
+PCAR.US,D,19960711,000000,1.5046,1.56933,1.5046,1.54795,4838599.599329,0
+PCAR.US,D,19960712,000000,1.55653,1.56933,1.53056,1.56106,2176437.7876156,0
+PCAR.US,D,19960715,000000,1.56106,1.56106,1.53901,1.53901,1139593.7514361,0
+PCAR.US,D,19960716,000000,1.53901,1.55653,1.5046,1.53485,2206796.645905,0
+PCAR.US,D,19960717,000000,1.54795,1.55653,1.51311,1.53056,1938248.4124419,0
+PCAR.US,D,19960718,000000,1.51311,1.53056,1.51311,1.51311,864036.16019432,0
+PCAR.US,D,19960719,000000,1.52186,1.52186,1.47863,1.4872,1730411.4560919,0
+PCAR.US,D,19960722,000000,1.49578,1.59994,1.46527,1.5869,7120123.0181719,0
+PCAR.US,D,19960723,000000,1.60424,1.61293,1.56933,1.5869,4705489.4159171,0
+PCAR.US,D,19960724,000000,1.56106,1.56933,1.53056,1.53901,1277372.547057,0
+PCAR.US,D,19960725,000000,1.54795,1.54795,1.53056,1.54795,289574.6969329,0
+PCAR.US,D,19960726,000000,1.53056,1.54795,1.51311,1.53056,1006491.6173557,0
+PCAR.US,D,19960729,000000,1.51311,1.53056,1.4872,1.4872,843012.91645704,0
+PCAR.US,D,19960730,000000,1.49578,1.5046,1.4872,1.5046,1735076.8485686,0
+PCAR.US,D,19960731,000000,1.49578,1.51311,1.4872,1.49578,1258694.8784882,0
+PCAR.US,D,19960801,000000,1.5046,1.52186,1.4872,1.52186,1861179.2840679,0
+PCAR.US,D,19960802,000000,1.52186,1.53056,1.49578,1.49578,1735076.8485686,0
+PCAR.US,D,19960805,000000,1.51311,1.53056,1.49578,1.5046,1538913.0326076,0
+PCAR.US,D,19960806,000000,1.50894,1.53901,1.49578,1.53056,1410484.3403351,0
+PCAR.US,D,19960807,000000,1.53901,1.54795,1.49578,1.51311,2573432.4218806,0
+PCAR.US,D,19960808,000000,1.5046,1.51311,1.4872,1.4872,2881676.7380509,0
+PCAR.US,D,19960809,000000,1.4872,1.51311,1.47416,1.50894,1580951.4707508,0
+PCAR.US,D,19960812,000000,1.50894,1.52186,1.4872,1.52186,2713543.9137394,0
+PCAR.US,D,19960813,000000,1.5046,1.53056,1.5046,1.50894,1074200.9831836,0
+PCAR.US,D,19960814,000000,1.52186,1.53056,1.50894,1.53056,861697.02449097,0
+PCAR.US,D,19960815,000000,1.51739,1.53901,1.51739,1.52186,786965.42195408,0
+PCAR.US,D,19960816,000000,1.53056,1.56522,1.53056,1.53901,1968600.8312659,0
+PCAR.US,D,19960819,000000,1.54366,1.55653,1.53901,1.54795,1106905.4166413,0
+PCAR.US,D,19960820,000000,1.53901,1.54795,1.53901,1.53901,478719.49591747,0
+PCAR.US,D,19960821,000000,1.53901,1.54795,1.53901,1.54795,303582.14342638,0
+PCAR.US,D,19960822,000000,1.53901,1.57815,1.53901,1.57815,1672028.0456182,0
+PCAR.US,D,19960823,000000,1.57815,1.59529,1.56522,1.57815,1655681.4634214,0
+PCAR.US,D,19960826,000000,1.57815,1.57815,1.53901,1.53901,2204459.1200678,0
+PCAR.US,D,19960827,000000,1.54795,1.56522,1.53056,1.54795,1099896.0588626,0
+PCAR.US,D,19960828,000000,1.54795,1.56933,1.53056,1.56933,2664497.7276839,0
+PCAR.US,D,19960829,000000,1.55653,1.56933,1.53056,1.53056,814999.63333636,0
+PCAR.US,D,19960830,000000,1.53056,1.53901,1.49578,1.49578,5149187.8808015,0
+PCAR.US,D,19960903,000000,1.5046,1.5046,1.4872,1.4872,1363782.1195816,0
+PCAR.US,D,19960904,000000,1.4872,1.51311,1.4872,1.51311,2790604.9927822,0
+PCAR.US,D,19960905,000000,1.49161,1.51739,1.49161,1.50012,1721072.6218076,0
+PCAR.US,D,19960906,000000,1.51739,1.54795,1.51311,1.54795,1959255.5575164,0
+PCAR.US,D,19960909,000000,1.56522,1.56522,1.53056,1.55229,2064349.2380752,0
+PCAR.US,D,19960910,000000,1.54366,1.55653,1.53901,1.54795,1443177.5047288,0
+PCAR.US,D,19960911,000000,1.55229,1.56522,1.53901,1.56522,1422157.4807241,0
+PCAR.US,D,19960912,000000,1.56522,1.57815,1.56522,1.56522,1083544.6470669,0
+PCAR.US,D,19960913,000000,1.56522,1.56522,1.54795,1.55653,2080692.6005392,0
+PCAR.US,D,19960916,000000,1.55653,1.55653,1.54795,1.55653,978468.67503734,0
+PCAR.US,D,19960917,000000,1.54795,1.55653,1.54795,1.55653,625845.17515413,0
+PCAR.US,D,19960918,000000,1.54795,1.56522,1.54795,1.54795,415672.30283348,0
+PCAR.US,D,19960919,000000,1.54795,1.5869,1.54795,1.58255,1466515.7361752,0
+PCAR.US,D,19960920,000000,1.59529,1.62609,1.56522,1.61293,5030091.5833482,0
+PCAR.US,D,19960923,000000,1.60851,1.60851,1.55653,1.56522,1625327.4347311,0
+PCAR.US,D,19960924,000000,1.57398,1.60424,1.56522,1.60424,2227808.6205782,0
+PCAR.US,D,19960925,000000,1.61293,1.61293,1.5869,1.61293,1081220.00016,0
+PCAR.US,D,19960926,000000,1.61293,1.63909,1.59529,1.63909,1485209.5034068,0
+PCAR.US,D,19960927,000000,1.63909,1.7604,1.6215,1.71268,8360132.17876,0
+PCAR.US,D,19960930,000000,1.69965,1.8427,1.6951,1.81233,9814989.2633428,0
+PCAR.US,D,19961001,000000,1.80363,1.81233,1.64759,1.66926,7099107.823766,0
+PCAR.US,D,19961002,000000,1.67778,1.73007,1.66926,1.6951,3101183.6150571,0
+PCAR.US,D,19961003,000000,1.66926,1.68665,1.63909,1.6605,1492210.8118541,0
+PCAR.US,D,19961004,000000,1.67778,1.71268,1.6605,1.69096,13616739.996893,0
+PCAR.US,D,19961007,000000,1.67778,1.68238,1.5869,1.66926,8579645.4952313,0
+PCAR.US,D,19961008,000000,1.66926,1.76903,1.6605,1.75164,6370511.3234892,0
+PCAR.US,D,19961009,000000,1.77766,1.77766,1.72138,1.72138,2288521.5075578,0
+PCAR.US,D,19961010,000000,1.72138,1.75164,1.71268,1.73431,1134931.5786922,0
+PCAR.US,D,19961011,000000,1.75164,1.75164,1.7038,1.72138,3213283.4336619,0
+PCAR.US,D,19961014,000000,1.73007,1.82102,1.72138,1.75164,7837039.9385948,0
+PCAR.US,D,19961015,000000,1.76903,1.79506,1.74313,1.77766,3465488.3046607,0
+PCAR.US,D,19961016,000000,1.80363,1.88176,1.79506,1.85134,6695115.100787,0
+PCAR.US,D,19961017,000000,1.87736,1.91624,1.82966,1.90339,8098590.0833431,0
+PCAR.US,D,19961018,000000,1.90339,1.92923,1.85562,1.87289,6569012.6652873,0
+PCAR.US,D,19961021,000000,1.8601,1.95128,1.8601,1.90339,9035015.4906385,0
+PCAR.US,D,19961022,000000,1.90339,1.92506,1.89482,1.91209,2776592.7166899,0
+PCAR.US,D,19961023,000000,1.91209,1.93382,1.91209,1.91624,9502061.8461671,0
+PCAR.US,D,19961024,000000,1.91624,1.92506,1.87736,1.87736,1648673.715509,0
+PCAR.US,D,19961025,000000,1.8601,1.8601,1.81233,1.83407,2713543.9137394,0
+PCAR.US,D,19961028,000000,1.83407,1.85134,1.82102,1.82102,1933576.5805003,0
+PCAR.US,D,19961029,000000,1.82966,1.83407,1.81233,1.82102,2606119.146809,0
+PCAR.US,D,19961030,000000,1.82102,1.83407,1.82102,1.82102,1693044.8498903,0
+PCAR.US,D,19961031,000000,1.82102,1.84729,1.82102,1.8427,1307726.5757473,0
+PCAR.US,D,19961101,000000,1.84729,1.86867,1.8427,1.8601,2727544.9207679,0
+PCAR.US,D,19961104,000000,1.8427,1.8645,1.83407,1.85134,2634140.479261,0
+PCAR.US,D,19961105,000000,1.8601,1.95972,1.84729,1.93382,10069523.610847,0
+PCAR.US,D,19961106,000000,1.91624,1.98576,1.91209,1.98576,3147889.0555432,0
+PCAR.US,D,19961107,000000,1.95972,1.99452,1.94239,1.95972,5408394.0602476,0
+PCAR.US,D,19961108,000000,1.95972,1.98576,1.94239,1.98576,3642966.4027211,0
+PCAR.US,D,19961111,000000,1.96842,1.99452,1.95972,1.99452,3449140.1125976,0
+PCAR.US,D,19961112,000000,1.97724,1.99452,1.97724,1.97724,1384795.7041212,0
+PCAR.US,D,19961113,000000,1.97724,1.98576,1.96842,1.98576,5908144.8492339,0
+PCAR.US,D,19961114,000000,1.95128,1.96842,1.93382,1.95539,2608455.0627799,0
+PCAR.US,D,19961115,000000,1.97265,1.97724,1.95972,1.95972,4072647.7619145,0
+PCAR.US,D,19961118,000000,1.95972,2.01614,1.95972,2.01614,25426017.11785,0
+PCAR.US,D,19961119,000000,2.00302,2.08123,2.00302,2.07669,14877774.011085,0
+PCAR.US,D,19961120,000000,2.07669,2.08558,2.05092,2.08123,11295515.665744,0
+PCAR.US,D,19961121,000000,2.08558,2.14185,2.08123,2.13303,5471455.7421282,0
+PCAR.US,D,19961122,000000,2.14185,2.23286,2.13303,2.23286,6195377.1907308,0
+PCAR.US,D,19961125,000000,2.23286,2.23286,2.18509,2.21124,3201603.8538077,0
+PCAR.US,D,19961126,000000,2.20248,2.23286,2.17658,2.19397,4584057.2024932,0
+PCAR.US,D,19961127,000000,2.20248,2.28485,2.17658,2.26317,8334446.7622787,0
+PCAR.US,D,19961129,000000,2.26758,2.27615,2.21124,2.21124,1452511.5094143,0
+PCAR.US,D,19961202,000000,2.21124,2.25026,2.19397,2.25026,8056554.8649325,0
+PCAR.US,D,19961203,000000,2.25026,2.27615,2.23286,2.26758,2463665.299514,0
+PCAR.US,D,19961204,000000,2.25466,2.27186,2.25026,2.25026,1265694.5770692,0
+PCAR.US,D,19961205,000000,2.25026,2.31119,2.25026,2.31119,8460541.1484467,0
+PCAR.US,D,19961206,000000,2.26758,2.39759,2.25913,2.39342,9280215.8334572,0
+PCAR.US,D,19961209,000000,2.39342,2.42387,2.36702,2.42387,8318098.5702156,0
+PCAR.US,D,19961210,000000,2.42387,2.42778,2.37169,2.38461,9214835.9441352,0
+PCAR.US,D,19961211,000000,2.37622,2.39759,2.34137,2.38461,5485466.4083541,0
+PCAR.US,D,19961212,000000,2.39342,2.42387,2.35001,2.36702,9245186.7530928,0
+PCAR.US,D,19961213,000000,2.35882,2.36306,2.28485,2.28485,5779711.3273623,0
+PCAR.US,D,19961216,000000,2.28485,2.2938,2.24161,2.27615,4513997.431898,0
+PCAR.US,D,19961217,000000,2.25913,2.31957,2.25466,2.30652,8911247.3612436,0
+PCAR.US,D,19961218,000000,2.34137,2.35001,2.31957,2.33703,7323291.3623129,0
+PCAR.US,D,19961219,000000,2.32416,2.33703,2.30243,2.30243,5111819.6647337,0
+PCAR.US,D,19961220,000000,2.32416,2.32416,2.30652,2.30652,7748300.8895644,0
+PCAR.US,D,19961223,000000,2.30652,2.32827,2.30652,2.30652,7636209.120291,0
+PCAR.US,D,19961224,000000,2.31957,2.31957,2.27615,2.2938,1190971.0238637,0
+PCAR.US,D,19961226,000000,2.28485,2.32416,2.28485,2.31119,4602741.3105269,0
+PCAR.US,D,19961227,000000,2.32416,2.32416,2.2938,2.29783,4385567.129759,0
+PCAR.US,D,19961230,000000,2.30652,2.30652,2.28068,2.28068,1569273.500763,0
+PCAR.US,D,19961231,000000,2.2938,2.31957,2.28068,2.30652,5002068.6410299,0
+PCAR.US,D,19970102,000000,2.30243,2.30243,2.2069,2.22453,3668638.9402722,0
+PCAR.US,D,19970103,000000,2.24161,2.26758,2.22453,2.26758,3325375.2029351,0
+PCAR.US,D,19970106,000000,2.27186,2.35882,2.27186,2.33261,13532674.389671,0
+PCAR.US,D,19970107,000000,2.34137,2.39759,2.32416,2.39759,7510108.2946579,0
+PCAR.US,D,19970108,000000,2.40642,2.40642,2.33261,2.33261,2412300.9060166,0
+PCAR.US,D,19970109,000000,2.33261,2.35001,2.28068,2.28068,2510378.7893314,0
+PCAR.US,D,19970110,000000,2.25913,2.26317,2.20248,2.23286,3850796.919606,0
+PCAR.US,D,19970113,000000,2.23286,2.28068,2.22453,2.26758,2225479.1440726,0
+PCAR.US,D,19970114,000000,2.28485,2.33261,2.27615,2.33261,3694327.5764861,0
+PCAR.US,D,19970115,000000,2.33261,2.33261,2.2069,2.2069,5268289.0078537,0
+PCAR.US,D,19970116,000000,2.2069,2.21981,2.14602,2.21553,4887637.736053,0
+PCAR.US,D,19970117,000000,2.21981,2.22453,2.19831,2.19831,2827966.7693849,0
+PCAR.US,D,19970120,000000,2.22453,2.22453,2.18092,2.1895,5048777.3012484,0
+PCAR.US,D,19970121,000000,2.18092,2.19831,2.18092,2.1895,2603783.2308382,0
+PCAR.US,D,19970122,000000,2.19831,2.21553,2.18092,2.19831,3280999.238955,0
+PCAR.US,D,19970123,000000,2.1895,2.23746,2.18092,2.18092,5448090.1429548,0
+PCAR.US,D,19970124,000000,2.18092,2.1895,2.12869,2.13782,1928907.9682913,0
+PCAR.US,D,19970127,000000,2.15465,2.15465,2.05967,2.06372,3696673.1516547,0
+PCAR.US,D,19970128,000000,2.06812,2.1072,2.06812,2.08123,3024128.9754797,0
+PCAR.US,D,19970129,000000,2.08558,2.1677,2.08558,2.16359,3332376.5113824,0
+PCAR.US,D,19970130,000000,2.1677,2.21553,2.15931,2.20248,6389201.8709884,0
+PCAR.US,D,19970131,000000,2.21553,2.23286,2.19831,2.21981,3304348.7394652,0
+PCAR.US,D,19970203,000000,2.22453,2.30652,2.21553,2.2938,3210942.6880922,0
+PCAR.US,D,19970204,000000,2.36702,2.50177,2.31957,2.38461,31462595.488956,0
+PCAR.US,D,19970205,000000,2.40187,2.42387,2.28926,2.30243,5261276.4303422,0
+PCAR.US,D,19970206,000000,2.30243,2.35423,2.27615,2.30652,3743373.7625417,0
+PCAR.US,D,19970207,000000,2.31119,2.39342,2.30652,2.35001,4742857.6319851,0
+PCAR.US,D,19970210,000000,2.36702,2.36702,2.30243,2.30652,2036318.2464254,0
+PCAR.US,D,19970211,000000,2.33261,2.33703,2.2938,2.32416,3911524.2953821,0
+PCAR.US,D,19970212,000000,2.33703,2.44089,2.32416,2.41486,6412556.2010977,0
+PCAR.US,D,19970213,000000,2.41062,2.44089,2.37622,2.41945,3642966.4027211,0
+PCAR.US,D,19970214,000000,2.44089,2.44089,2.32827,2.32827,2363254.7199609,0
+PCAR.US,D,19970218,000000,2.35001,2.37169,2.33261,2.34137,3654634.7135115,0
+PCAR.US,D,19970219,000000,2.35882,2.35882,2.26758,2.28485,4824582.4936379,0
+PCAR.US,D,19970220,000000,2.25913,2.27615,2.22845,2.24161,2286195.2507845,0
+PCAR.US,D,19970221,000000,2.24161,2.30652,2.24161,2.24161,3965227.8245828,0
+PCAR.US,D,19970224,000000,2.24161,2.27615,2.24161,2.25026,2617792.287198,0
+PCAR.US,D,19970225,000000,2.2459,2.36702,2.2459,2.35001,9378290.4970394,0
+PCAR.US,D,19970226,000000,2.34137,2.35882,2.21553,2.25026,5256609.4279996,0
+PCAR.US,D,19970227,000000,2.23286,2.25026,2.14602,2.14602,4675135.3872267,0
+PCAR.US,D,19970228,000000,2.16359,2.27186,2.14602,2.23746,7972489.25771,0
+PCAR.US,D,19970303,000000,2.25026,2.35882,2.19831,2.2938,5870779.8528984,0
+PCAR.US,D,19970304,000000,2.31957,2.35882,2.2938,2.32416,2522059.9790516,0
+PCAR.US,D,19970305,000000,2.32416,2.44536,2.31957,2.44089,7026713.7470661,0
+PCAR.US,D,19970306,000000,2.44089,2.53655,2.42778,2.50598,8332112.4561742,0
+PCAR.US,D,19970307,000000,2.51909,2.53655,2.49735,2.52766,5473783.6087676,0
+PCAR.US,D,19970310,000000,2.53655,2.59282,2.51033,2.58847,2797609.5209619,0
+PCAR.US,D,19970311,000000,2.58847,2.61028,2.56252,2.56252,5562529.097263,0
+PCAR.US,D,19970312,000000,2.54953,2.57121,2.48009,2.48009,5693301.7548377,0
+PCAR.US,D,19970313,000000,2.43678,2.47138,2.41945,2.45381,3316033.1489184,0
+PCAR.US,D,19970314,000000,2.45381,2.48009,2.41945,2.41945,2127393.2114263,0
+PCAR.US,D,19970317,000000,2.41945,2.52356,2.41945,2.48872,3502854.9108622,0
+PCAR.US,D,19970318,000000,2.51456,2.52356,2.40187,2.41062,4224440.4434941,0
+PCAR.US,D,19970319,000000,2.39342,2.44536,2.34573,2.35423,5303316.4783517,0
+PCAR.US,D,19970320,000000,2.36702,2.36702,2.30652,2.34573,3189925.88382,0
+PCAR.US,D,19970321,000000,2.35882,2.36306,2.33703,2.35882,4700822.4135743,0
+PCAR.US,D,19970324,000000,2.35882,2.48009,2.2938,2.46697,4261800.6102305,0
+PCAR.US,D,19970325,000000,2.45381,2.49735,2.30243,2.30243,7995838.7582205,0
+PCAR.US,D,19970326,000000,2.30243,2.40187,2.25913,2.37622,3960557.6025075,0
+PCAR.US,D,19970327,000000,2.41945,2.41945,2.26758,2.26758,3864809.1956984,0
+PCAR.US,D,19970331,000000,2.28485,2.30652,2.21553,2.27615,3850796.919606,0
+PCAR.US,D,19970401,000000,2.25913,2.38461,2.24161,2.35882,5226248.959844,0
+PCAR.US,D,19970402,000000,2.36702,2.36702,2.28485,2.28485,2809284.2712172,0
+PCAR.US,D,19970403,000000,2.28068,2.35001,2.25466,2.30652,4250125.8599751,0
+PCAR.US,D,19970404,000000,2.28485,2.36702,2.28485,2.35882,4210431.3871343,0
+PCAR.US,D,19970407,000000,2.36702,2.38007,2.31957,2.34137,3577581.6838002,0
+PCAR.US,D,19970408,000000,2.37622,2.45381,2.34137,2.41945,5821732.0569764,0
+PCAR.US,D,19970409,000000,2.41062,2.41062,2.33261,2.35882,4537350.1521409,0
+PCAR.US,D,19970410,000000,2.36702,2.40187,2.35001,2.36702,2055008.7939243,0
+PCAR.US,D,19970411,000000,2.35882,2.38007,2.32416,2.33703,3129211.386974,0
+PCAR.US,D,19970414,000000,2.34137,2.41945,2.2938,2.40642,4749866.9897637,0
+PCAR.US,D,19970415,000000,2.43678,2.50598,2.39342,2.43678,5676955.1726409,0
+PCAR.US,D,19970416,000000,2.43244,2.48449,2.35001,2.47138,5882451.3834211,0
+PCAR.US,D,19970417,000000,2.48009,2.53655,2.44536,2.49735,3890497.8319121,0
+PCAR.US,D,19970418,000000,2.50598,2.51909,2.43678,2.48009,3734036.5381237,0
+PCAR.US,D,19970421,000000,2.45381,2.47138,2.35882,2.37622,2755579.1321502,0
+PCAR.US,D,19970422,000000,2.39342,2.47138,2.35882,2.47138,4507004.1727819,0
+PCAR.US,D,19970423,000000,2.45381,2.56667,2.45381,2.53655,6017894.2630712,0
+PCAR.US,D,19970424,000000,2.55369,2.57121,2.47138,2.49735,3231967.5416958,0
+PCAR.US,D,19970425,000000,2.48449,2.50598,2.44536,2.45381,5975854.2150618,0
+PCAR.US,D,19970428,000000,2.45381,2.55369,2.45381,2.53655,3708360.7808401,0
+PCAR.US,D,19970429,000000,2.56252,2.56252,2.41945,2.49735,7872067.4090929,0
+PCAR.US,D,19970430,000000,2.49735,2.49735,2.35882,2.38007,8663714.3221865,0
+PCAR.US,D,19970501,000000,2.39759,2.57536,2.36702,2.56252,9018665.6887091,0
+PCAR.US,D,19970502,000000,2.54953,2.57121,2.50177,2.54953,5863775.3247186,0
+PCAR.US,D,19970505,000000,2.52356,2.70129,2.52356,2.70129,10165263.968325,0
+PCAR.US,D,19970506,000000,2.67513,2.79234,2.66656,2.74458,8939271.9134281,0
+PCAR.US,D,19970507,000000,2.74458,2.77054,2.66656,2.67513,4581724.5062548,0
+PCAR.US,D,19970508,000000,2.65786,2.75308,2.64928,2.66656,4334193.0770639,0
+PCAR.US,D,19970509,000000,2.68383,2.71004,2.57121,2.64047,5770358.0042816,0
+PCAR.US,D,19970512,000000,2.65786,2.83122,2.64928,2.82266,11183430.335936,0
+PCAR.US,D,19970513,000000,2.83552,2.93963,2.83552,2.86161,7381673.1629202,0
+PCAR.US,D,19970514,000000,2.87471,2.87876,2.8052,2.84434,5634915.1246314,0
+PCAR.US,D,19970515,000000,2.78793,2.9139,2.77054,2.87876,5553175.7741821,0
+PCAR.US,D,19970516,000000,2.85279,2.87876,2.80967,2.85738,7615193.9258851,0
+PCAR.US,D,19970519,000000,2.87876,2.87876,2.84434,2.87025,2209134.1717421,0
+PCAR.US,D,19970520,000000,2.84434,2.90472,2.84434,2.90472,2755579.1321502,0
+PCAR.US,D,19970521,000000,2.92236,2.95702,2.83552,2.86161,4899315.706041,0
+PCAR.US,D,19970522,000000,2.87025,2.87025,2.67513,2.76197,3036972.4886533,0
+PCAR.US,D,19970523,000000,2.75308,2.97435,2.73588,2.95702,2192789.1994115,0
+PCAR.US,D,19970527,000000,2.96559,2.97435,2.78793,2.97435,3373242.9668746,0
+PCAR.US,D,19970528,000000,2.94403,2.97435,2.89179,2.93112,2497532.0564249,0
+PCAR.US,D,19970529,000000,2.95702,3.07821,2.90918,3.03522,4261800.6102305,0
+PCAR.US,D,19970530,000000,3.01764,3.09579,2.90918,3.09579,5219249.2612633,0
+PCAR.US,D,19970602,000000,3.11324,3.14771,2.90918,2.98317,4864289.845409,0
+PCAR.US,D,19970603,000000,3.00926,3.11324,2.96559,3.06547,1559941.1059439,0
+PCAR.US,D,19970604,000000,3.07821,3.11324,2.94403,2.95702,3313689.1836161,0
+PCAR.US,D,19970605,000000,3.02647,3.07821,2.97435,3.04379,1700041.328739,0
+PCAR.US,D,19970606,000000,3.06113,3.14771,3.04379,3.14771,3198104.0045173,0
+PCAR.US,D,19970609,000000,3.16485,3.21703,3.13033,3.18237,4335365.0597152,0
+PCAR.US,D,19970610,000000,3.21703,3.24741,3.18237,3.19536,2718214.135815,0
+PCAR.US,D,19970611,000000,3.24741,3.26474,3.19536,3.19536,2641146.6173072,0
+PCAR.US,D,19970612,000000,3.1912,3.45563,3.1912,3.42096,3291511.6657566,0
+PCAR.US,D,19970613,000000,3.41227,3.52053,3.32549,3.36897,5389722.831144,0
+PCAR.US,D,19970616,000000,3.42096,3.45563,3.36897,3.44258,1893869.2287291,0
+PCAR.US,D,19970617,000000,3.42096,3.46444,3.39494,3.42096,2975086.0091567,0
+PCAR.US,D,19970618,000000,3.3778,3.46444,3.3778,3.42935,5041767.9434699,0
+PCAR.US,D,19970619,000000,3.40363,3.44675,3.38611,3.44675,1867016.6591957,0
+PCAR.US,D,19970620,000000,3.46855,3.62471,3.44258,3.62471,4592240.1527891,0
+PCAR.US,D,19970623,000000,3.62471,3.72875,3.49041,3.49886,3744548.9649255,0
+PCAR.US,D,19970624,000000,3.5465,3.5465,3.41227,3.52053,3056812.4806755,0
+PCAR.US,D,19970625,000000,3.52053,3.52053,3.44675,3.45563,2525559.8283421,0
+PCAR.US,D,19970626,000000,3.48165,3.50762,3.36034,3.39494,1726906.7772027,0
+PCAR.US,D,19970627,000000,3.42096,3.47283,3.39494,3.45991,2260506.6145709,0
+PCAR.US,D,19970630,000000,3.42935,3.57259,3.16485,3.17791,5226248.959844,0
+PCAR.US,D,19970701,000000,3.23014,3.28219,3.16485,3.18684,3021793.0595089,0
+PCAR.US,D,19970702,000000,3.20418,3.29507,3.12169,3.28661,6613378.9700699,0
+PCAR.US,D,19970703,000000,3.31692,3.42935,3.26474,3.42096,2550070.0424399,0
+PCAR.US,D,19970707,000000,3.43829,3.47283,3.39494,3.41227,1923056.104367,0
+PCAR.US,D,19970708,000000,3.42096,3.45122,3.20852,3.24741,4847940.0434797,0
+PCAR.US,D,19970709,000000,3.24741,3.29114,3.21703,3.21703,1711724.1283256,0
+PCAR.US,D,19970710,000000,3.24741,3.26474,3.20852,3.20852,1849499.7042138,0
+PCAR.US,D,19970711,000000,3.22144,3.23014,3.13033,3.14771,3639456.8942331,0
+PCAR.US,D,19970714,000000,3.17412,3.19536,2.92236,2.95702,7155156.9281352,0
+PCAR.US,D,19970715,000000,2.97435,3.15666,2.92236,3.13033,5416570.5710785,0
+PCAR.US,D,19970716,000000,3.10429,3.36897,3.02647,3.31692,7379338.8568159,0
+PCAR.US,D,19970717,000000,3.36034,3.36897,3.24741,3.31692,4309678.0333676,0
+PCAR.US,D,19970718,000000,3.31692,3.35158,3.19536,3.28219,4057466.7229039,0
+PCAR.US,D,19970721,000000,3.26474,3.28219,3.14771,3.24741,3123369.1822478,0
+PCAR.US,D,19970722,000000,3.22144,3.28219,3.22144,3.25623,2894523.4709571,0
+PCAR.US,D,19970723,000000,3.22144,3.28219,3.21703,3.26474,3488852.2939676,0
+PCAR.US,D,19970724,000000,3.24331,3.47283,3.24331,3.44675,2954064.3752855,0
+PCAR.US,D,19970725,000000,3.43829,3.49886,3.23014,3.36445,3623110.3120362,0
+PCAR.US,D,19970728,000000,3.36897,3.36897,3.28219,3.33431,2635304.4125807,0
+PCAR.US,D,19970729,000000,3.31692,3.36897,3.28219,3.35158,2295530.8653366,0
+PCAR.US,D,19970730,000000,3.30822,3.39494,3.30822,3.3778,1327573.0072346,0
+PCAR.US,D,19970731,000000,3.3778,3.44675,3.32549,3.39494,1185125.5994047,0
+PCAR.US,D,19970801,000000,3.40363,3.40363,3.24741,3.26474,2465999.6056184,0
+PCAR.US,D,19970804,000000,3.28219,3.36034,3.18237,3.36034,1924228.0870182,0
+PCAR.US,D,19970805,000000,3.31692,3.36034,3.26474,3.27369,2762586.8800625,0
+PCAR.US,D,19970806,000000,3.26474,3.31692,3.24741,3.29114,2437973.4435677,0
+PCAR.US,D,19970807,000000,3.30822,3.31692,3.21703,3.25623,2135571.3321236,0
+PCAR.US,D,19970808,000000,3.23014,3.24331,3.04379,3.13033,2711206.3879025,0
+PCAR.US,D,19970811,000000,3.11324,3.27369,3.09579,3.25623,1589123.1519829,0
+PCAR.US,D,19970812,000000,3.24331,3.31692,3.20852,3.28219,1905542.369118,0
+PCAR.US,D,19970813,000000,3.35158,3.35158,3.25623,3.29114,1419824.7844857,0
+PCAR.US,D,19970814,000000,3.29114,3.32549,3.24741,3.31692,1833166.0009474,0
+PCAR.US,D,19970815,000000,3.31692,3.33431,3.12169,3.12169,2475340.0497693,0
+PCAR.US,D,19970818,000000,3.14771,3.17412,3.02647,3.04379,1989619.2454045,0
+PCAR.US,D,19970819,000000,3.06113,3.26077,3.06113,3.26077,2569922.9133924,0
+PCAR.US,D,19970820,000000,3.26077,3.34717,3.22586,3.34717,2680845.9197472,0
+PCAR.US,D,19970821,000000,3.36445,3.40363,3.23443,3.26915,2288521.5075578,0
+PCAR.US,D,19970822,000000,3.22586,3.31246,3.20852,3.304,1856505.8422599,0
+PCAR.US,D,19970825,000000,3.31246,3.34717,3.27778,3.34717,1324076.3776767,0
+PCAR.US,D,19970826,000000,3.27778,3.34717,3.27778,3.33867,1429162.0089039,0
+PCAR.US,D,19970827,000000,3.31246,3.42935,3.31246,3.42544,5236753.3373146,0
+PCAR.US,D,19970828,000000,3.42935,3.42935,3.31246,3.36445,3093018.3732899,0
+PCAR.US,D,19970829,000000,3.38184,3.39078,3.25163,3.25163,1444336.6084496,0
+PCAR.US,D,19970902,000000,3.26915,3.37327,3.26915,3.32979,2387777.8129887,0
+PCAR.US,D,19970903,000000,3.39904,3.42935,3.36445,3.40363,1900883.4161065,0
+PCAR.US,D,19970904,000000,3.42935,3.42935,3.32979,3.38184,979630.99849078,0
+PCAR.US,D,19970905,000000,3.38184,3.49886,3.34717,3.47283,2740388.4339418,0
+PCAR.US,D,19970908,000000,3.49886,3.49886,3.44675,3.45991,2037493.4488091,0
+PCAR.US,D,19970909,000000,3.45122,3.56837,3.42935,3.52501,3156068.7861067,0
+PCAR.US,D,19970910,000000,3.52501,3.58565,3.52501,3.56837,3827449.0289619,0
+PCAR.US,D,19970911,000000,3.54234,3.70703,3.54234,3.62894,5082636.0088282,0
+PCAR.US,D,19970912,000000,3.63776,3.68106,3.62037,3.64634,4255963.2351028,0
+PCAR.US,D,19970915,000000,3.62037,3.66372,3.62037,3.62894,2017637.3581239,0
+PCAR.US,D,19970916,000000,3.66372,3.70703,3.62894,3.69844,2378438.9787044,0
+PCAR.US,D,19970917,000000,3.69844,3.91095,3.68106,3.80248,4084322.5121698,0
+PCAR.US,D,19970918,000000,3.81969,3.83293,3.73304,3.73304,1874030.8465732,0
+PCAR.US,D,19970919,000000,3.73304,3.75931,3.68106,3.75038,2884004.6046904,0
+PCAR.US,D,19970922,000000,3.73758,3.88044,3.72453,3.82852,1681360.4404376,0
+PCAR.US,D,19970923,000000,3.85902,3.85902,3.6767,3.75931,4262964.5435502,0
+PCAR.US,D,19970924,000000,3.77653,3.77653,3.68981,3.70703,1677854.1516818,0
+PCAR.US,D,19970925,000000,3.69844,3.69844,3.5944,3.61161,1464187.8695359,0
+PCAR.US,D,19970926,000000,3.65503,3.70703,3.61161,3.68981,1772437.0153049,0
+PCAR.US,D,19970929,000000,3.73304,3.81131,3.69844,3.74186,1119742.4903499,0
+PCAR.US,D,19970930,000000,3.74186,3.84585,3.74186,3.84585,2085359.6028822,0
+PCAR.US,D,19971001,000000,3.85442,3.9715,3.81131,3.9715,1878694.6291834,0
+PCAR.US,D,19971002,000000,3.94573,3.96294,3.77653,3.81554,2100537.4221604,0
+PCAR.US,D,19971003,000000,3.84585,3.99735,3.81131,3.83293,3342890.5480506,0
+PCAR.US,D,19971006,000000,3.85902,3.9022,3.81131,3.88474,1081220.00016,0
+PCAR.US,D,19971007,000000,3.88044,4.08431,3.88044,4.06698,3579912.7701722,0
+PCAR.US,D,19971008,000000,4.05847,4.08431,3.89355,3.94573,4587557.0517836,0
+PCAR.US,D,19971009,000000,3.92822,3.95406,3.85442,3.93691,1014656.8591227,0
+PCAR.US,D,19971010,000000,3.88044,4.01486,3.88044,3.95406,1053190.6183765,0
+PCAR.US,D,19971013,000000,3.91958,3.9715,3.84585,3.88474,1146593.4500172,0
+PCAR.US,D,19971014,000000,3.88474,3.91958,3.85442,3.85902,685390.90908135,0
+PCAR.US,D,19971015,000000,3.86753,3.88044,3.73304,3.75931,1565770.43174,0
+PCAR.US,D,19971016,000000,3.93691,3.99735,3.55986,3.58565,8783982.6022906,0
+PCAR.US,D,19971017,000000,3.5944,3.5944,3.37327,3.45991,5943164.2704005,0
+PCAR.US,D,19971020,000000,3.48582,3.53359,3.44258,3.52501,2991429.3716209,0
+PCAR.US,D,19971021,000000,3.55105,3.69844,3.49041,3.62894,6516468.2398074,0
+PCAR.US,D,19971022,000000,3.63776,3.68981,3.60316,3.64634,3855471.9712803,0
+PCAR.US,D,19971023,000000,3.60316,3.62037,3.46444,3.58128,3307858.2479536,0
+PCAR.US,D,19971024,000000,3.58565,3.62037,3.38184,3.38184,4036446.698899,0
+PCAR.US,D,19971027,000000,3.39078,3.39078,2.97851,3.02218,9310574.6917465,0
+PCAR.US,D,19971028,000000,2.9267,3.13033,2.70129,3.08273,8985977.3539142,0
+PCAR.US,D,19971029,000000,3.15666,3.35582,3.11324,3.13033,5208732.0048625,0
+PCAR.US,D,19971030,000000,3.10429,3.22586,3.05658,3.07404,4258295.9313411,0
+PCAR.US,D,19971031,000000,3.14771,3.1912,3.08702,3.09113,5617407.8288473,0
+PCAR.US,D,19971103,000000,3.15666,3.50762,3.10429,3.49041,5194727.7781015,0
+PCAR.US,D,19971104,000000,3.43829,3.56837,3.39904,3.42544,4287487.636578,0
+PCAR.US,D,19971105,000000,3.43829,3.50762,3.37327,3.40363,2428642.6586148,0
+PCAR.US,D,19971106,000000,3.39904,3.48582,3.39904,3.44258,1402307.8295041,0
+PCAR.US,D,19971107,000000,3.32979,3.39904,3.1912,3.27369,9134268.5763367,0
+PCAR.US,D,19971110,000000,3.26077,3.39904,3.26077,3.34717,3139714.1545784,0
+PCAR.US,D,19971111,000000,3.40363,3.40363,3.29507,3.36445,1766599.6401776,0
+PCAR.US,D,19971112,000000,3.26915,3.33867,3.20852,3.27778,4685646.2041623,0
+PCAR.US,D,19971113,000000,3.29507,3.29507,3.09113,3.14337,5754011.4220847,0
+PCAR.US,D,19971114,000000,3.13914,3.31246,3.13914,3.304,1989619.2454045,0
+PCAR.US,D,19971117,000000,3.32979,3.46444,3.31246,3.38184,2940055.3189259,0
+PCAR.US,D,19971118,000000,3.44258,3.44258,3.32115,3.32115,1336919.8908504,0
+PCAR.US,D,19971119,000000,3.31246,3.40798,3.31246,3.35582,2597945.8557107,0
+PCAR.US,D,19971120,000000,3.35582,3.61608,3.35582,3.61608,4680974.3722208,0
+PCAR.US,D,19971121,000000,3.64634,3.66788,3.57259,3.65503,4002592.820918,0
+PCAR.US,D,19971124,000000,3.64634,3.70703,3.56402,3.56837,1810973.9942916,0
+PCAR.US,D,19971125,000000,3.59011,3.59011,3.42544,3.53787,2335233.3875089,0
+PCAR.US,D,19971126,000000,3.48582,3.70285,3.48582,3.70285,1904370.3864669,0
+PCAR.US,D,19971128,000000,3.64634,3.78516,3.64634,3.78516,1021666.2169014,0
+PCAR.US,D,19971201,000000,3.78516,3.81131,3.66788,3.79821,2162423.9016573,0
+PCAR.US,D,19971202,000000,3.81969,3.87168,3.71584,3.72875,3041641.1008626,0
+PCAR.US,D,19971203,000000,3.70703,3.79367,3.65943,3.77653,2150749.151402,0
+PCAR.US,D,19971204,000000,3.7677,3.9066,3.7677,3.87168,1890370.9893046,0
+PCAR.US,D,19971205,000000,3.8633,3.88914,3.81969,3.82852,2956398.68139,0
+PCAR.US,D,19971208,000000,3.87168,3.95871,3.80248,3.82449,1760767.0946487,0
+PCAR.US,D,19971209,000000,3.81969,3.88914,3.7677,3.79367,3082501.1168895,0
+PCAR.US,D,19971210,000000,3.74186,3.78516,3.67243,3.74186,1648673.715509,0
+PCAR.US,D,19971211,000000,3.66788,3.72875,3.57259,3.61608,2350416.0363861,0
+PCAR.US,D,19971212,000000,3.6334,3.64216,3.58128,3.60316,1881028.9352879,0
+PCAR.US,D,19971215,000000,3.62471,3.88914,3.55507,3.84163,3074335.8751224,0
+PCAR.US,D,19971216,000000,3.81969,3.8633,3.75038,3.85442,1654511.0906365,0
+PCAR.US,D,19971217,000000,3.83702,3.93256,3.75038,3.75931,2128573.2434089,0
+PCAR.US,D,19971218,000000,3.71584,3.81969,3.62471,3.78516,19575094.965503,0
+PCAR.US,D,19971219,000000,3.6334,3.80248,3.61608,3.77653,10382444.588558,0
+PCAR.US,D,19971222,000000,3.75931,3.85442,3.68106,3.68106,2533729.899708,0
+PCAR.US,D,19971223,000000,3.70285,3.73304,3.53787,3.53787,2045661.9103085,0
+PCAR.US,D,19971224,000000,3.56402,3.61608,3.46855,3.52053,1824987.88025,0
+PCAR.US,D,19971226,000000,3.53787,3.68106,3.52053,3.68106,1049681.1098884,0
+PCAR.US,D,19971229,000000,3.64634,3.70285,3.52936,3.52936,3835617.4904615,0
+PCAR.US,D,19971230,000000,3.56402,3.62471,3.52936,3.58565,1775946.523793,0
+PCAR.US,D,19971231,000000,3.55507,3.68106,3.53787,3.61608,1795791.3454142,0
+PCAR.US,D,19980102,000000,3.58128,3.6334,3.49886,3.57695,4636609.6773046,0
+PCAR.US,D,19980105,000000,3.61608,3.70703,3.52053,3.70703,4489490.4375327,0
+PCAR.US,D,19980106,000000,3.66788,3.70285,3.64216,3.64634,5808885.3240701,0
+PCAR.US,D,19980107,000000,3.59862,3.6334,3.41644,3.49886,5785537.4334261,0
+PCAR.US,D,19980108,000000,3.44258,3.50333,3.36445,3.39078,4578226.2668306,0
+PCAR.US,D,19980109,000000,3.39904,3.45991,3.32979,3.34282,4090151.8379659,0
+PCAR.US,D,19980112,000000,3.33867,3.36445,3.26915,3.31692,6256090.0777101,0
+PCAR.US,D,19980113,000000,3.304,3.32115,3.29507,3.31246,11168254.126523,0
+PCAR.US,D,19980114,000000,3.32979,3.42544,3.304,3.41644,6650748.7960039,0
+PCAR.US,D,19980115,000000,3.44258,3.44258,3.38611,3.39904,3967558.9109548,0
+PCAR.US,D,19980116,000000,3.44258,3.52936,3.40798,3.51184,2384265.084768,0
+PCAR.US,D,19980120,000000,3.5465,3.59862,3.51184,3.5465,4340033.6719243,0
+PCAR.US,D,19980121,000000,3.50333,3.56402,3.44258,3.44675,2576929.0514383,0
+PCAR.US,D,19980122,000000,3.45563,3.53787,3.41227,3.44258,4322521.5465413,0
+PCAR.US,D,19980123,000000,3.44258,3.46855,3.36445,3.39904,3728199.162996,0
+PCAR.US,D,19980126,000000,3.39078,3.41644,3.36445,3.3778,4086655.2084078,0
+PCAR.US,D,19980127,000000,3.3778,3.39904,3.35582,3.39078,3473656.76616,0
+PCAR.US,D,19980128,000000,3.40798,3.52053,3.40798,3.49476,3588082.841538,0
+PCAR.US,D,19980129,000000,3.47743,3.5465,3.47743,3.50333,3351055.7898174,0
+PCAR.US,D,19980130,000000,3.49476,3.52053,3.45991,3.47743,3156068.7861067,0
+PCAR.US,D,19980202,000000,3.53787,3.72875,3.52936,3.71584,5456274.7031174,0
+PCAR.US,D,19980203,000000,3.73304,3.99332,3.71584,3.93691,16012692.710847,0
+PCAR.US,D,19980204,000000,3.95871,3.97593,3.81969,3.8633,14522814.595231,0
+PCAR.US,D,19980205,000000,3.85902,3.9238,3.83702,3.85442,8982471.0651583,0
+PCAR.US,D,19980206,000000,3.83702,3.9238,3.81969,3.88474,5383880.6264174,0
+PCAR.US,D,19980209,000000,3.88914,4.0019,3.86753,3.98444,4474304.5689233,0
+PCAR.US,D,19980210,000000,3.98444,4.01065,3.94573,4.00629,6136988.9506582,0
+PCAR.US,D,19980211,000000,4.01922,4.17501,4.0019,4.13203,8803829.0337781,0
+PCAR.US,D,19980212,000000,4.1234,4.15798,4.06252,4.093,6251415.026036,0
+PCAR.US,D,19980213,000000,4.0886,4.1234,4.01065,4.06252,4828090.3922598,0
+PCAR.US,D,19980217,000000,4.106,4.14935,4.07128,4.13203,3626614.9909256,0
+PCAR.US,D,19980218,000000,4.13203,4.45311,4.11463,4.44429,10875176.360568,0
+PCAR.US,D,19980219,000000,4.41807,4.59125,4.36601,4.55709,7737799.7318267,0
+PCAR.US,D,19980220,000000,4.58287,4.60908,4.49609,4.59578,6678762.0791248,0
+PCAR.US,D,19980223,000000,4.60908,4.60908,4.50479,4.53945,7358315.6130786,0
+PCAR.US,D,19980224,000000,4.52212,4.5482,4.48745,4.50479,6916954.6740313,0
+PCAR.US,D,19980225,000000,4.50479,4.5136,4.48745,4.50479,5432923.5927406,0
+PCAR.US,D,19980226,000000,4.52212,4.53088,4.40075,4.49609,2941227.3015767,0
+PCAR.US,D,19980227,000000,4.48745,4.49609,4.35738,4.37055,3096516.6127141,0
+PCAR.US,D,19980302,000000,4.34011,4.48745,4.34011,4.41807,1946418.4838078,0
+PCAR.US,D,19980303,000000,4.40075,4.5136,4.37055,4.49609,2578092.9847582,0
+PCAR.US,D,19980304,000000,4.50479,4.57386,4.44429,4.47876,4066811.9966532,0
+PCAR.US,D,19980305,000000,4.44429,4.47876,4.40075,4.40075,2128573.2434089,0
+PCAR.US,D,19980306,000000,4.47013,4.49609,4.40075,4.46149,1251680.6911106,0
+PCAR.US,D,19980309,000000,4.48745,4.50479,4.41807,4.48745,3028797.5876886,0
+PCAR.US,D,19980310,000000,4.48745,4.50056,4.45726,4.48745,3011277.4129744,0
+PCAR.US,D,19980311,000000,4.47013,4.49609,4.40075,4.42713,2976257.9918076,0
+PCAR.US,D,19980312,000000,4.3834,4.40075,4.34886,4.35309,1355603.9988844,0
+PCAR.US,D,19980313,000000,4.34886,4.48311,4.31408,4.32284,2302538.6132489,0
+PCAR.US,D,19980316,000000,4.37483,4.49609,4.31831,4.47876,2795275.2148575,0
+PCAR.US,D,19980317,000000,4.49609,4.49609,4.37055,4.43993,2764911.5269694,0
+PCAR.US,D,19980318,000000,4.43547,4.49609,4.43547,4.45311,2477685.6249376,0
+PCAR.US,D,19980319,000000,4.49609,4.53088,4.45311,4.49191,4236116.8036154,0
+PCAR.US,D,19980320,000000,4.52212,4.53945,4.30551,4.39229,6105467.7689155,0
+PCAR.US,D,19980323,000000,4.3834,4.3834,4.19278,4.34011,3502854.9108622,0
+PCAR.US,D,19980324,000000,4.32284,4.42713,4.30551,4.3834,2747397.7917205,0
+PCAR.US,D,19980325,000000,4.36601,4.48745,4.36601,4.40075,4380903.3471488,0
+PCAR.US,D,19980326,000000,4.43547,4.43547,4.33147,4.37483,1667356.2136768,0
+PCAR.US,D,19980327,000000,4.39229,4.39229,4.23594,4.24452,1842490.3464352,0
+PCAR.US,D,19980330,000000,4.24452,4.31408,4.19278,4.27059,1348593.0312394,0
+PCAR.US,D,19980331,000000,4.27936,4.29669,4.08431,4.11027,4239616.6529061,0
+PCAR.US,D,19980401,000000,4.14066,4.18414,4.03661,4.14494,3447969.7398126,0
+PCAR.US,D,19980402,000000,4.14935,4.22725,4.13203,4.19278,2286195.2507845,0
+PCAR.US,D,19980403,000000,4.14066,4.21873,4.1234,4.21433,2480015.1014433,0
+PCAR.US,D,19980406,000000,4.20582,4.23178,4.10171,4.13203,2459001.5169038,0
+PCAR.US,D,19980407,000000,4.15798,4.30551,4.106,4.28384,2902687.1028581,0
+PCAR.US,D,19980408,000000,4.28812,4.34886,4.22725,4.30551,1902039.3000947,0
+PCAR.US,D,19980409,000000,4.28812,4.34886,4.22725,4.24899,698239.25185396,0
+PCAR.US,D,19980413,000000,4.21004,4.22315,4.14935,4.16681,1534244.4203985,0
+PCAR.US,D,19980414,000000,4.15798,4.16681,4.1234,4.16681,3562387.7658591,0
+PCAR.US,D,19980415,000000,4.15798,4.19278,4.07128,4.106,3082501.1168895,0
+PCAR.US,D,19980416,000000,4.07128,4.11463,3.94983,3.97593,2920208.8874385,0
+PCAR.US,D,19980417,000000,3.99332,4.01065,3.87629,3.94983,4947185.0798467,0
+PCAR.US,D,19980420,000000,3.94983,3.97593,3.88914,3.94114,3087187.4376276,0
+PCAR.US,D,19980421,000000,3.93691,3.96723,3.88914,3.88914,6939145.0708209,0
+PCAR.US,D,19980422,000000,3.91517,3.91517,3.78069,3.81554,2732223.1921746,0
+PCAR.US,D,19980423,000000,3.79821,3.83293,3.64216,3.65943,3152565.7170835,0
+PCAR.US,D,19980424,000000,3.65943,3.74615,3.50333,3.57259,5857929.9002596,0
+PCAR.US,D,19980427,000000,3.59862,3.65943,3.49476,3.57259,7134138.5139967,0
+PCAR.US,D,19980428,000000,3.81969,3.81969,3.56837,3.69403,11313031.01086,0
+PCAR.US,D,19980429,000000,3.74615,4.04525,3.74615,3.99735,8799162.0314354,0
+PCAR.US,D,19980430,000000,3.98444,4.16681,3.91517,4.09736,5225080.1969256,0
+PCAR.US,D,19980501,000000,4.05394,4.09736,3.9022,3.95406,3451471.1989694,0
+PCAR.US,D,19980504,000000,3.96723,4.02369,3.84163,3.84585,3321868.9141795,0
+PCAR.US,D,19980505,000000,3.81554,3.88044,3.74615,3.84585,3027620.7754388,0
+PCAR.US,D,19980506,000000,3.86753,3.96723,3.79821,3.9066,2773088.0378005,0
+PCAR.US,D,19980507,000000,3.93691,4.01922,3.9066,3.92822,2428642.6586148,0
+PCAR.US,D,19980508,000000,3.9022,4.01065,3.9022,3.98444,6261917.7936402,0
+PCAR.US,D,19980511,000000,3.98896,4.07979,3.98444,4.0019,2524383.0160924,0
+PCAR.US,D,19980512,000000,4.03661,4.07128,3.84585,3.9238,3569398.7335041,0
+PCAR.US,D,19980513,000000,3.9022,3.9022,3.81554,3.88914,2945900.7433848,0
+PCAR.US,D,19980514,000000,3.86753,3.94114,3.84585,3.84585,3263487.1135719,0
+PCAR.US,D,19980515,000000,3.9022,3.9066,3.73304,3.77653,3558904.0152312,0
+PCAR.US,D,19980518,000000,3.76336,3.9022,3.76336,3.85442,1939413.9556278,0
+PCAR.US,D,19980519,000000,3.86753,3.94573,3.83293,3.94573,807993.49529021,0
+PCAR.US,D,19980520,000000,3.95406,3.95406,3.91095,3.93691,2137907.2480945,0
+PCAR.US,D,19980521,000000,3.95406,3.95406,3.88474,3.93256,1350932.1669427,0
+PCAR.US,D,19980522,000000,3.9022,3.94573,3.87629,3.88474,413333.16713007,0
+PCAR.US,D,19980526,000000,3.87629,3.9238,3.82449,3.91095,1703547.6174946,0
+PCAR.US,D,19980527,000000,3.88474,3.91095,3.84163,3.86753,3867141.8919368,0
+PCAR.US,D,19980528,000000,3.92822,3.94573,3.86753,3.94573,1012317.7234193,0
+PCAR.US,D,19980529,000000,3.94573,3.94573,3.81554,3.81969,2065508.3417959,0
+PCAR.US,D,19980601,000000,3.81554,3.87629,3.77193,3.85902,3324209.6597493,0
+PCAR.US,D,19980602,000000,3.84163,3.88474,3.84163,3.88474,3178249.5236984,0
+PCAR.US,D,19980603,000000,3.88044,3.88474,3.82852,3.85014,2132063.4335019,0
+PCAR.US,D,19980604,000000,3.82852,3.87629,3.81554,3.85902,2018809.3407751,0
+PCAR.US,D,19980605,000000,3.89355,3.95871,3.87629,3.94573,2197459.4214869,0
+PCAR.US,D,19980608,000000,3.96294,3.96294,3.91095,3.93691,3405936.1312682,0
+PCAR.US,D,19980609,000000,3.93256,3.93691,3.87629,3.91095,1521404.1269573,0
+PCAR.US,D,19980610,000000,3.9022,3.9022,3.74615,3.74615,2351583.1894383,0
+PCAR.US,D,19980611,000000,3.74186,3.81554,3.73758,3.77193,2264012.9033265,0
+PCAR.US,D,19980612,000000,3.77193,3.82449,3.75479,3.76336,2649318.2985393,0
+PCAR.US,D,19980615,000000,3.76336,3.76336,3.70703,3.72875,2288521.5075578,0
+PCAR.US,D,19980616,000000,3.70703,3.75479,3.64216,3.72453,5695632.8412096,0
+PCAR.US,D,19980617,000000,3.74615,3.77193,3.71987,3.74615,3843792.3914262,0
+PCAR.US,D,19980618,000000,3.74615,3.74615,3.69844,3.73758,2645826.4985803,0
+PCAR.US,D,19980619,000000,3.78069,3.78069,3.69403,3.74615,5153870.9818069,0
+PCAR.US,D,19980622,000000,3.74615,3.76336,3.68521,3.76336,1782946.2223743,0
+PCAR.US,D,19980623,000000,3.74615,3.76336,3.72875,3.76336,2338734.8466658,0
+PCAR.US,D,19980624,000000,3.70285,3.82449,3.62894,3.81554,4918006.2535399,0
+PCAR.US,D,19980625,000000,3.80659,3.81554,3.62894,3.64216,3647638.2346631,0
+PCAR.US,D,19980626,000000,3.68521,3.68521,3.53787,3.59011,4356380.254121,0
+PCAR.US,D,19980629,000000,3.59011,3.6334,3.53787,3.5465,2628299.884401,0
+PCAR.US,D,19980630,000000,3.5465,3.6334,3.52936,3.61608,2809284.2712172,0
+PCAR.US,D,19980701,000000,3.64216,3.66788,3.57259,3.58128,2259342.681251,0
+PCAR.US,D,19980702,000000,3.56402,3.59011,3.31246,3.35158,5562529.097263,0
+PCAR.US,D,19980706,000000,3.3778,3.45991,3.32115,3.45122,4351701.9827142,0
+PCAR.US,D,19980707,000000,3.48582,3.50333,3.43395,3.49476,3262318.3506536,0
+PCAR.US,D,19980708,000000,3.45991,3.50333,3.36445,3.50333,2538398.5119171,0
+PCAR.US,D,19980709,000000,3.50333,3.50333,3.32979,3.39904,2993765.2875916,0
+PCAR.US,D,19980710,000000,3.38184,3.42544,3.36445,3.41644,1265694.5770692,0
+PCAR.US,D,19980713,000000,3.41644,3.45122,3.34717,3.38184,1879853.7329042,0
+PCAR.US,D,19980714,000000,3.37327,3.42544,3.32549,3.42544,1876358.7132124,0
+PCAR.US,D,19980715,000000,3.40798,3.5465,3.35582,3.49476,2934222.7733969,0
+PCAR.US,D,19980716,000000,3.47743,3.50333,3.40798,3.45991,2613130.114454,0
+PCAR.US,D,19980717,000000,3.49476,3.51184,3.36445,3.36445,2016476.6445368,0
+PCAR.US,D,19980720,000000,3.45991,3.46855,3.304,3.34282,1862343.2173875,0
+PCAR.US,D,19980721,000000,3.39078,3.40798,3.30822,3.33867,3449140.1125976,0
+PCAR.US,D,19980722,000000,3.34717,3.43829,3.32115,3.36897,2683183.4455843,0
+PCAR.US,D,19980723,000000,3.36897,3.39078,3.28661,3.28661,1726906.7772027,0
+PCAR.US,D,19980724,000000,3.31246,3.31246,3.26077,3.28661,1717561.5034532,0
+PCAR.US,D,19980727,000000,3.28661,3.35582,3.15666,3.35582,3109360.1258882,0
+PCAR.US,D,19980728,000000,3.33867,3.35582,3.18237,3.18237,1892710.1250081,0
+PCAR.US,D,19980729,000000,3.19971,3.29507,3.19971,3.26915,2471841.8103451,0
+PCAR.US,D,19980730,000000,3.26915,3.30822,3.1912,3.25623,1963935.4387893,0
+PCAR.US,D,19980731,000000,3.21269,3.26077,3.08702,3.09579,1356761.492739,0
+PCAR.US,D,19980803,000000,3.09579,3.29507,3.02647,3.27778,3762053.0409771,0
+PCAR.US,D,19980804,000000,3.28219,3.34282,3.14771,3.1912,4839773.1918464,0
+PCAR.US,D,19980805,000000,3.25163,3.304,3.13033,3.18237,3110538.5480041,0
+PCAR.US,D,19980806,000000,3.15207,3.32115,3.14771,3.26077,1285541.0085565,0
+PCAR.US,D,19980807,000000,3.26077,3.35582,3.25163,3.35582,2000120.4031423,0
+PCAR.US,D,19980810,000000,3.39904,3.41644,3.22586,3.26077,2734554.2785465,0
+PCAR.US,D,19980811,000000,3.07821,3.22586,3.0697,3.22144,2235981.9116766,0
+PCAR.US,D,19980812,000000,3.21703,3.40798,3.21703,3.39904,1757264.0256254,0
+PCAR.US,D,19980813,000000,3.38184,3.42544,3.33867,3.37327,2380768.45521,0
+PCAR.US,D,19980814,000000,3.38184,3.41644,3.14771,3.14771,1711724.1283256,0
+PCAR.US,D,19980817,000000,3.16485,3.24331,3.14771,3.20852,2670335.1028116,0
+PCAR.US,D,19980818,000000,3.20852,3.20852,3.11324,3.12169,4362209.5799171,0
+PCAR.US,D,19980819,000000,3.18684,3.18684,2.91782,2.9267,6243248.1744028,0
+PCAR.US,D,19980820,000000,2.95266,2.97024,2.86161,2.87471,7844047.6865073,0
+PCAR.US,D,19980821,000000,2.87471,2.9613,2.78793,2.9139,3940707.9512875,0
+PCAR.US,D,19980824,000000,2.93521,3.00926,2.88334,2.9139,1745586.0556379,0
+PCAR.US,D,19980825,000000,2.88334,3.02218,2.88334,3.02218,1046181.2605978,0
+PCAR.US,D,19980826,000000,3.00453,3.01764,2.91782,2.95266,1526075.958899,0
+PCAR.US,D,19980827,000000,2.91782,2.97024,2.84856,2.92236,2983260.9101213,0
+PCAR.US,D,19980828,000000,2.93521,2.93521,2.83122,2.85738,2579273.0167407,0
+PCAR.US,D,19980831,000000,2.90918,2.95266,2.83122,2.84856,3916188.0779922,0
+PCAR.US,D,19980901,000000,2.83986,2.9267,2.8139,2.87876,2179936.0270399,0
+PCAR.US,D,19980902,000000,2.87471,2.91782,2.79651,2.89179,2081856.533859,0
+PCAR.US,D,19980903,000000,2.89179,3.01317,2.84856,2.95702,1763103.0106195,0
+PCAR.US,D,19980904,000000,2.95702,3.01317,2.77905,2.83122,1648673.715509,0
+PCAR.US,D,19980908,000000,2.89179,3.02218,2.83552,3.02218,2254667.6295771,0
+PCAR.US,D,19980909,000000,2.99603,3.01317,2.94403,2.97435,1517899.448068,0
+PCAR.US,D,19980910,000000,2.97851,3.00453,2.84856,2.84856,1334588.8044785,0
+PCAR.US,D,19980911,000000,2.84856,3.00453,2.84856,3.00453,2322386.6546026,0
+PCAR.US,D,19980914,000000,2.99603,3.16082,2.99603,3.16082,2721710.7653731,0
+PCAR.US,D,19980915,000000,3.16082,3.18684,3.09113,3.18684,2392443.2054652,0
+PCAR.US,D,19980916,000000,3.16082,3.24741,3.11728,3.21269,2432139.2881724,0
+PCAR.US,D,19980917,000000,3.16082,3.22144,3.09113,3.09113,1803959.806914,0
+PCAR.US,D,19980918,000000,3.10883,3.14337,3.03055,3.06113,2750904.0804762,0
+PCAR.US,D,19980921,000000,3.03055,3.0482,2.96559,3.04379,1587962.4383959,0
+PCAR.US,D,19980922,000000,3.0482,3.15207,2.99167,3.15207,1750254.6678468,0
+PCAR.US,D,19980923,000000,3.12617,3.29946,3.09113,3.28661,2421642.9600335,0
+PCAR.US,D,19980924,000000,3.21269,3.29946,3.06547,3.06547,3525035.6484539,0
+PCAR.US,D,19980925,000000,3.07404,3.16485,3.05237,3.14771,3638294.5707796,0
+PCAR.US,D,19980928,000000,3.1912,3.25623,3.15666,3.23878,1215490.8971589,0
+PCAR.US,D,19980929,000000,3.23878,3.24741,3.10883,3.15207,1921898.6105125,0
+PCAR.US,D,19980930,000000,3.06547,3.10883,2.82266,2.86161,2775420.7340387,0
+PCAR.US,D,19981001,000000,2.84856,2.85738,2.66656,2.68817,4560707.7019827,0
+PCAR.US,D,19981002,000000,2.76197,2.79651,2.72277,2.79234,3387255.2429669,0
+PCAR.US,D,19981005,000000,2.8052,2.8052,2.62724,2.64928,3692002.9295791,0
+PCAR.US,D,19981006,000000,2.66656,2.70129,2.60152,2.65339,4859624.4529325,0
+PCAR.US,D,19981007,000000,2.62345,2.77905,2.62345,2.70129,3043981.8464321,0
+PCAR.US,D,19981008,000000,2.63182,2.77905,2.62345,2.71843,3124541.1648989,0
+PCAR.US,D,19981009,000000,2.77905,2.77905,2.65786,2.70538,1592627.8308723,0
+PCAR.US,D,19981012,000000,2.68383,2.74458,2.67513,2.67513,1683701.1860072,0
+PCAR.US,D,19981013,000000,2.67513,2.72718,2.57978,2.58425,1456016.1883037,0
+PCAR.US,D,19981014,000000,2.64047,2.79651,2.57121,2.74011,3526199.581774,0
+PCAR.US,D,19981015,000000,2.75308,2.85738,2.62345,2.85738,5181885.874794,0
+PCAR.US,D,19981016,000000,2.95266,3.09113,2.89179,3.05237,5255439.0552148,0
+PCAR.US,D,19981019,000000,3.09113,3.16082,3.02218,3.14337,1088216.4790085,0
+PCAR.US,D,19981020,000000,3.09113,3.09113,2.93521,3.02647,3151395.3442989,0
+PCAR.US,D,19981021,000000,3.04379,3.04379,2.8877,2.97024,2666830.4239223,0
+PCAR.US,D,19981022,000000,2.94403,2.97024,2.83122,2.89179,2630640.6299706,0
+PCAR.US,D,19981023,000000,2.88334,2.90086,2.82266,2.83986,3369736.6781191,0
+PCAR.US,D,19981026,000000,2.83122,2.9872,2.79651,2.9872,1967430.458481,0
+PCAR.US,D,19981027,000000,3.02218,3.10883,2.99603,3.07404,3544886.9095403,0
+PCAR.US,D,19981028,000000,3.05658,3.10014,3.00453,3.03932,3020621.0768577,0
+PCAR.US,D,19981029,000000,3.06547,3.10014,3.01317,3.03522,1693044.8498903,0
+PCAR.US,D,19981030,000000,3.07404,3.09579,2.9872,3.03055,1717561.5034532,0
+PCAR.US,D,19981102,000000,3.03055,3.1694,3.00453,3.10883,4136858.8883182,0
+PCAR.US,D,19981103,000000,3.14337,3.23878,3.12617,3.23443,3639456.8942331,0
+PCAR.US,D,19981104,000000,3.26474,3.31692,3.23014,3.25163,2238324.2671129,0
+PCAR.US,D,19981105,000000,3.26474,3.46444,3.23878,3.43829,2293202.9986971,0
+PCAR.US,D,19981106,000000,3.42096,3.50762,3.36897,3.38611,1806300.5524836,0
+PCAR.US,D,19981109,000000,3.39494,3.39494,3.30822,3.34282,1440843.1986242,0
+PCAR.US,D,19981110,000000,3.29114,3.32549,3.18684,3.18684,3430456.0045636,0
+PCAR.US,D,19981111,000000,3.23443,3.23443,3.07821,3.09113,2282692.1817617,0
+PCAR.US,D,19981112,000000,3.10014,3.18237,3.06547,3.11728,1648673.715509,0
+PCAR.US,D,19981113,000000,3.11728,3.18684,3.11728,3.16082,2398277.3608604,0
+PCAR.US,D,19981116,000000,3.19536,3.25623,3.13033,3.25623,2350416.0363861,0
+PCAR.US,D,19981117,000000,3.27369,3.35158,3.23014,3.31692,2381935.6082624,0
+PCAR.US,D,19981118,000000,3.36034,3.36034,3.29946,3.34282,1457191.3906873,0
+PCAR.US,D,19981119,000000,3.35158,3.36034,3.26474,3.26474,3068496.8901286,0
+PCAR.US,D,19981120,000000,3.33867,3.35158,3.22144,3.23878,3332376.5113824,0
+PCAR.US,D,19981123,000000,3.23878,3.36034,3.20418,3.34282,2722877.9184254,0
+PCAR.US,D,19981124,000000,3.34282,3.34282,3.28219,3.30822,3562387.7658591,0
+PCAR.US,D,19981125,000000,3.30822,3.34282,3.27369,3.31692,2487018.0197572,0
+PCAR.US,D,19981127,000000,3.28219,3.33431,3.27369,3.33431,200838.86763512,0
+PCAR.US,D,19981130,000000,3.29114,3.34282,3.1694,3.1694,3947715.6991999,0
+PCAR.US,D,19981201,000000,3.16082,3.23878,3.15207,3.22144,5237922.1002329,0
+PCAR.US,D,19981202,000000,3.18684,3.23443,3.05658,3.06113,2616629.9637444,0
+PCAR.US,D,19981203,000000,3.07404,3.07821,2.97851,2.97851,2976257.9918076,0
+PCAR.US,D,19981204,000000,2.9872,3.10883,2.94403,3.10014,2830305.9050881,0
+PCAR.US,D,19981207,000000,3.10429,3.10429,3.01317,3.03522,1169952.6097253,0
+PCAR.US,D,19981208,000000,3.02218,3.06547,2.84434,2.84434,2875842.5826559,0
+PCAR.US,D,19981209,000000,2.85738,2.99603,2.83986,2.96559,5201733.9161477,0
+PCAR.US,D,19981210,000000,2.96559,3.03055,2.9267,2.93963,1563434.5157692,0
+PCAR.US,D,19981211,000000,2.97851,2.99167,2.90086,2.95266,2415800.755307,0
+PCAR.US,D,19981214,000000,2.95266,2.9613,2.84434,2.84434,1498049.7968481,0
+PCAR.US,D,19981215,000000,2.8877,2.90086,2.82713,2.84856,2726385.8170471,0
+PCAR.US,D,19981216,000000,2.89179,2.90918,2.83986,2.90918,2261675.3774894,0
+PCAR.US,D,19981217,000000,2.96559,2.99603,2.89628,2.99603,2121565.4954964,0
+PCAR.US,D,19981218,000000,3.00453,3.00453,2.86576,2.93963,3613771.477752,0
+PCAR.US,D,19981221,000000,2.91782,2.95266,2.89628,2.9267,2381935.6082624,0
+PCAR.US,D,19981222,000000,2.90918,2.93521,2.75308,2.8052,4505837.0197296,0
+PCAR.US,D,19981223,000000,2.8052,2.84434,2.79651,2.83122,3445632.2139755,0
+PCAR.US,D,19981224,000000,2.84434,2.87876,2.8052,2.82713,1828494.1690057,0
+PCAR.US,D,19981228,000000,2.84434,2.89628,2.82266,2.89628,1967430.458481,0
+PCAR.US,D,19981229,000000,2.89628,2.97851,2.87471,2.93521,2009473.7262233,0
+PCAR.US,D,19981230,000000,2.93963,3.00025,2.90086,2.9267,2348076.9006825,0
+PCAR.US,D,19981231,000000,2.91782,2.99603,2.91782,2.97851,2476518.4718854,0
+PCAR.US,D,19990104,000000,3.00453,3.02218,2.86161,2.93521,3925530.1320092,0
+PCAR.US,D,19990105,000000,2.93521,3.10429,2.89628,3.09579,4107668.7929475,0
+PCAR.US,D,19990106,000000,3.18684,3.23878,3.14337,3.23878,4490654.3708526,0
+PCAR.US,D,19990107,000000,3.22144,3.24331,3.11728,3.1694,4447456.8289884,0
+PCAR.US,D,19990108,000000,3.18684,3.22144,3.09579,3.15207,2021146.866612,0
+PCAR.US,D,19990111,000000,3.14337,3.27778,3.14337,3.26077,4320182.410838,0
+PCAR.US,D,19990112,000000,3.25163,3.25163,2.95266,2.99603,3320704.9808597,0
+PCAR.US,D,19990113,000000,2.95266,2.97851,2.86161,2.93963,3160732.5687168,0
+PCAR.US,D,19990114,000000,2.94838,2.97024,2.87876,2.88334,2294368.5418831,0
+PCAR.US,D,19990115,000000,2.91782,3.15207,2.87876,3.15207,2634140.479261,0
+PCAR.US,D,19990119,000000,3.15207,3.15207,3.01317,3.05237,1937065.1607269,0
+PCAR.US,D,19990120,000000,3.05237,3.08702,2.94403,2.97024,3974560.2194019,0
+PCAR.US,D,19990121,000000,3.00453,3.06547,2.94403,2.95266,4766205.5226292,0
+PCAR.US,D,19990122,000000,2.9872,3.05237,2.93521,2.98317,1935907.6668723,0
+PCAR.US,D,19990125,000000,2.9872,2.99603,2.89628,2.99603,2177608.1604007,0
+PCAR.US,D,19990126,000000,2.93521,2.99603,2.92236,2.97024,2376098.2331347,0
+PCAR.US,D,19990127,000000,2.97024,2.97024,2.89628,2.89628,1988445.6528871,0
+PCAR.US,D,19990128,000000,2.91782,3.02218,2.91782,3.01317,1865851.1160096,0
+PCAR.US,D,19990129,000000,3.03055,3.18684,2.97024,3.16082,5395553.7668064,0
+PCAR.US,D,19990201,000000,3.18684,3.304,3.12617,3.27778,7581328.7788405,0
+PCAR.US,D,19990202,000000,3.33431,3.40363,3.11728,3.17791,6015571.2260307,0
+PCAR.US,D,19990203,000000,3.19536,3.41227,3.17791,3.39904,5493641.3093189,0
+PCAR.US,D,19990204,000000,3.29507,3.34717,3.16082,3.16082,3980395.9846634,0
+PCAR.US,D,19990205,000000,3.18684,3.22144,3.08702,3.08702,2261675.3774894,0
+PCAR.US,D,19990208,000000,3.11728,3.26915,3.02218,3.23014,2845478.8947678,0
+PCAR.US,D,19990209,000000,3.24331,3.24331,3.11728,3.12617,6862080.7720455,0
+PCAR.US,D,19990210,000000,3.12617,3.1694,3.09113,3.09113,2629468.6473195,0
+PCAR.US,D,19990211,000000,3.14337,3.15207,3.04379,3.08702,3231967.5416958,0
+PCAR.US,D,19990212,000000,3.08702,3.14337,2.94403,2.94403,6763991.6196669,0
+PCAR.US,D,19990216,000000,2.99603,3.08702,2.97851,3.07821,6473273.9176759,0
+PCAR.US,D,19990217,000000,3.11324,3.12617,2.94838,2.96559,2727544.9207679,0
+PCAR.US,D,19990218,000000,3.03932,3.12169,2.96559,3.08273,3088354.59068,0
+PCAR.US,D,19990219,000000,3.13914,3.18684,3.09113,3.10883,3224958.183917,0
+PCAR.US,D,19990222,000000,3.14771,3.22144,3.0482,3.22144,5178379.5860384,0
+PCAR.US,D,19990223,000000,3.23014,3.25623,3.0482,3.15666,3860142.1933557,0
+PCAR.US,D,19990224,000000,3.13914,3.20418,3.03932,3.03932,4308520.5395131,0
+PCAR.US,D,19990225,000000,3.03932,3.09113,3.02218,3.06113,2283857.7249476,0
+PCAR.US,D,19990226,000000,3.08273,3.10429,3.01764,3.0482,2253492.4271931,0
+PCAR.US,D,19990301,000000,3.05237,3.14771,3.02218,3.14771,6285273.7336156,0
+PCAR.US,D,19990302,000000,3.15666,3.15666,3.06547,3.08273,3798255.7138587,0
+PCAR.US,D,19990303,000000,3.10429,3.12617,3.02647,3.02647,2529053.2381675,0
+PCAR.US,D,19990304,000000,3.05658,3.17412,3.0482,3.0697,5192383.8127994,0
+PCAR.US,D,19990305,000000,3.11728,3.21269,3.07821,3.21269,5264790.7684294,0
+PCAR.US,D,19990308,000000,3.22144,3.22144,3.03055,3.19536,2397113.4275407,0
+PCAR.US,D,19990309,000000,3.23014,3.33867,3.20418,3.20852,4070305.4064785,0
+PCAR.US,D,19990310,000000,3.23878,3.25623,3.13914,3.16485,1989619.2454045,0
+PCAR.US,D,19990311,000000,3.17412,3.19536,3.11324,3.16082,3235464.1712537,0
+PCAR.US,D,19990312,000000,3.16082,3.33867,3.07404,3.20418,5528663.9502181,0
+PCAR.US,D,19990315,000000,3.20418,3.29507,3.20418,3.29507,1967430.458481,0
+PCAR.US,D,19990316,000000,3.29507,3.29507,3.14771,3.16485,1980280.41112,0
+PCAR.US,D,19990317,000000,3.19536,3.22144,3.14771,3.15666,1856505.8422599,0
+PCAR.US,D,19990318,000000,3.20418,3.20418,3.15666,3.18684,4250125.8599751,0
+PCAR.US,D,19990319,000000,3.18684,3.19536,3.14771,3.16082,4312001.0704083,0
+PCAR.US,D,19990322,000000,3.14771,3.18684,3.06547,3.06547,2090034.6545561,0
+PCAR.US,D,19990323,000000,3.09113,3.09113,2.94838,2.95702,4918006.2535399,0
+PCAR.US,D,19990324,000000,2.99167,3.08273,2.95702,3.06547,3976904.1847044,0
+PCAR.US,D,19990325,000000,3.0482,3.06547,2.9613,3.03932,2007128.1510547,0
+PCAR.US,D,19990326,000000,3.03522,3.0482,2.98317,2.98317,2767257.1021382,0
+PCAR.US,D,19990329,000000,3.05658,3.07821,3.02218,3.05237,3408273.6571052,0
+PCAR.US,D,19990330,000000,3.0482,3.05658,2.95702,2.96559,4889980.0914893,0
+PCAR.US,D,19990331,000000,2.97435,3.01764,2.94403,2.99603,3892830.5281505,0
+PCAR.US,D,19990401,000000,2.97435,3.01317,2.94838,2.99603,1488704.5230986,0
+PCAR.US,D,19990405,000000,2.96559,3.03055,2.94838,3.00926,2416966.2984931,0
+PCAR.US,D,19990406,000000,3.00025,3.03932,2.96559,3.00025,4095994.0426926,0
+PCAR.US,D,19990407,000000,3.00025,3.01317,2.90918,2.96559,3019453.9238053,0
+PCAR.US,D,19990408,000000,2.93963,3.07404,2.93112,3.06547,4331858.7709594,0
+PCAR.US,D,19990409,000000,3.0697,3.09579,3.02218,3.0697,909564.78843037,0
+PCAR.US,D,19990412,000000,3.02218,3.13033,3.02218,3.07404,1959255.5575164,0
+PCAR.US,D,19990413,000000,3.10429,3.10429,3.03055,3.06113,1675523.0653099,0
+PCAR.US,D,19990414,000000,3.09113,3.37327,3.05658,3.35158,6238576.3424611,0
+PCAR.US,D,19990415,000000,3.32115,3.59862,3.31246,3.5944,11986742.340087,0
+PCAR.US,D,19990416,000000,3.52936,3.56837,3.41227,3.43829,4010762.8922839,0
+PCAR.US,D,19990419,000000,3.42096,3.65943,3.42096,3.5944,5485466.4083541,0
+PCAR.US,D,19990420,000000,3.58565,3.65943,3.5465,3.58565,2892181.1155214,0
+PCAR.US,D,19990421,000000,3.60316,3.63776,3.40363,3.47283,3718855.4991129,0
+PCAR.US,D,19990422,000000,3.49476,3.5944,3.39494,3.58128,4240793.4651559,0
+PCAR.US,D,19990423,000000,3.62037,3.78069,3.50333,3.70703,9096900.3602689,0
+PCAR.US,D,19990426,000000,3.71987,3.91958,3.66788,3.91958,5806552.6278321,0
+PCAR.US,D,19990427,000000,4.0019,4.04096,3.85014,3.91517,13267627.615365,0
+PCAR.US,D,19990428,000000,3.87629,4.27936,3.85902,4.19681,10976770.191836,0
+PCAR.US,D,19990429,000000,4.24054,4.43111,4.19278,4.20129,11405284.397977,0
+PCAR.US,D,19990430,000000,4.19278,4.26657,3.96723,4.07568,4392584.5368691,0
+PCAR.US,D,19990503,000000,4.01922,4.24899,4.01922,4.1363,3116367.8738005,0
+PCAR.US,D,19990504,000000,4.093,4.24899,4.0886,4.22725,6066935.619528,0
+PCAR.US,D,19990505,000000,4.13203,4.26657,3.98444,4.26184,6115976.9759848,0
+PCAR.US,D,19990506,000000,4.26657,4.27936,4.02792,4.06252,7367665.7164269,0
+PCAR.US,D,19990507,000000,4.11027,4.34886,4.07979,4.34011,3029959.911142,0
+PCAR.US,D,19990510,000000,4.29669,4.35738,4.21433,4.26657,3450304.0459172,0
+PCAR.US,D,19990511,000000,4.29669,4.36601,4.19278,4.36601,5122325.6520703,0
+PCAR.US,D,19990512,000000,4.36601,4.51783,4.24899,4.51783,6235063.6142403,0
+PCAR.US,D,19990513,000000,4.5136,4.58287,4.44832,4.50479,4372720.3968527,0
+PCAR.US,D,19990514,000000,4.45726,4.50479,4.28384,4.30551,3791247.9659463,0
+PCAR.US,D,19990517,000000,4.30551,4.30551,4.14935,4.29669,2579273.0167407,0
+PCAR.US,D,19990518,000000,4.30986,4.3444,4.07128,4.07979,5469116.6064246,0
+PCAR.US,D,19990519,000000,4.07979,4.16202,3.99735,4.09736,4394912.4035086,0
+PCAR.US,D,19990520,000000,4.11891,4.1363,4.01922,4.01922,3229628.4059924,0
+PCAR.US,D,19990521,000000,4.06252,4.1363,3.9715,4.0019,4162553.9639971,0
+PCAR.US,D,19990524,000000,4.00629,4.11891,4.00629,4.11027,3840289.322403,0
+PCAR.US,D,19990525,000000,4.11891,4.31831,4.09736,4.1363,3867141.8919368,0
+PCAR.US,D,19990526,000000,4.17978,4.19278,4.00629,4.17115,2831463.398943,0
+PCAR.US,D,19990527,000000,4.14494,4.17978,3.83702,3.91958,4392584.5368691,0
+PCAR.US,D,19990528,000000,3.91517,4.15369,3.91517,4.11027,2318885.1954457,0
+PCAR.US,D,19990601,000000,4.07979,4.1363,3.84585,3.91095,2586272.7153217,0
+PCAR.US,D,19990602,000000,3.96294,4.22315,3.91517,4.21873,3453802.2853413,0
+PCAR.US,D,19990603,000000,4.21873,4.30986,4.1363,4.15369,3874148.0299828,0
+PCAR.US,D,19990604,000000,4.15369,4.22315,4.11027,4.22315,3227294.0998879,0
+PCAR.US,D,19990607,000000,4.21873,4.29247,4.14494,4.27059,2534892.2231614,0
+PCAR.US,D,19990608,000000,4.32284,4.33147,3.88914,3.91958,3912691.4484344,0
+PCAR.US,D,19990609,000000,3.95406,4.0886,3.94573,3.96723,2153080.2377739,0
+PCAR.US,D,19990610,000000,3.98045,4.08431,3.88044,3.89771,2249995.7976353,0
+PCAR.US,D,19990611,000000,3.87168,3.98444,3.87168,3.88914,2513873.8090231,0
+PCAR.US,D,19990614,000000,3.9066,4.13203,3.88914,3.9238,3220283.1322429,0
+PCAR.US,D,19990615,000000,3.95871,4.0886,3.94573,4.07128,2122719.7696186,0
+PCAR.US,D,19990616,000000,4.0886,4.21873,4.05394,4.21873,2871164.3112492,0
+PCAR.US,D,19990617,000000,4.14494,4.15369,4.03661,4.08431,5713136.9172612,0
+PCAR.US,D,19990618,000000,3.99735,4.05394,3.96294,3.99735,5743503.8248816,0
+PCAR.US,D,19990621,000000,3.96294,4.03661,3.91958,3.96723,2148414.8452975,0
+PCAR.US,D,19990622,000000,3.95406,3.96723,3.79821,3.81554,1941745.0419999,0
+PCAR.US,D,19990623,000000,3.79821,3.81554,3.70703,3.77193,2940055.3189259,0
+PCAR.US,D,19990624,000000,3.74186,3.87168,3.66372,3.66372,2409960.1604471,0
+PCAR.US,D,19990625,000000,3.68981,3.78069,3.66372,3.67243,2487018.0197572,0
+PCAR.US,D,19990628,000000,3.75038,3.98045,3.73304,3.96294,3570567.4964226,0
+PCAR.US,D,19990629,000000,3.98896,3.99735,3.82852,3.95871,1656847.0066075,0
+PCAR.US,D,19990630,000000,3.96294,3.96294,3.81554,3.89771,3172415.3683034,0
+PCAR.US,D,19990701,000000,3.93691,3.9715,3.88044,3.91517,1827317.3567557,0
+PCAR.US,D,19990702,000000,3.95406,4.04959,3.91517,4.04959,2558244.9434046,0
+PCAR.US,D,19990706,000000,4.05394,4.1363,3.91095,3.96723,5056945.7627479,0
+PCAR.US,D,19990707,000000,3.9715,4.05394,3.9066,4.04525,4825757.6960214,0
+PCAR.US,D,19990708,000000,4.01922,4.07979,3.9715,4.05394,5457438.6364371,0
+PCAR.US,D,19990709,000000,4.0886,4.09736,3.96294,4.01922,2024638.6665713,0
+PCAR.US,D,19990712,000000,4.02792,4.11891,3.95406,4.04525,1942912.1950522,0
+PCAR.US,D,19990713,000000,4.04525,4.14494,4.01922,4.093,1728075.5401211,0
+PCAR.US,D,19990714,000000,4.09736,4.16202,4.06698,4.16202,2125063.7349206,0
+PCAR.US,D,19990715,000000,4.16202,4.30986,4.14494,4.30986,4024778.3881089,0
+PCAR.US,D,19990716,000000,4.30986,4.3834,4.16202,4.17501,2364420.2631468,0
+PCAR.US,D,19990719,000000,4.17115,4.36601,4.17115,4.30098,4025940.7115624,0
+PCAR.US,D,19990720,000000,4.31831,4.40075,4.16202,4.17115,3182921.3556403,0
+PCAR.US,D,19990721,000000,4.17115,4.27059,4.16202,4.23594,2182267.1134121,0
+PCAR.US,D,19990722,000000,4.22725,4.29247,4.1363,4.16202,2246497.5582112,0
+PCAR.US,D,19990723,000000,4.17115,4.22725,4.11027,4.16202,3013618.1585441,0
+PCAR.US,D,19990726,000000,4.15369,4.34886,4.14494,4.19278,3233133.0848817,0
+PCAR.US,D,19990727,000000,4.20129,4.37483,4.17978,4.34886,2405291.5482378,0
+PCAR.US,D,19990728,000000,4.3444,4.3834,4.16202,4.17978,3100019.6817373,0
+PCAR.US,D,19990729,000000,4.22725,4.22725,4.03661,4.03661,2122719.7696186,0
+PCAR.US,D,19990730,000000,4.07568,4.22725,4.06252,4.18414,1917225.1687048,0
+PCAR.US,D,19990802,000000,4.1363,4.14935,4.01922,4.14935,1637000.57512,0
+PCAR.US,D,19990803,000000,4.15798,4.16202,4.05394,4.093,1864688.7925562,0
+PCAR.US,D,19990804,000000,4.093,4.1276,3.98896,4.0019,2327055.2668116,0
+PCAR.US,D,19990805,000000,4.0019,4.0019,3.85442,3.91095,6173186.7939413,0
+PCAR.US,D,19990806,000000,3.91517,4.01922,3.79821,3.81554,2703033.0968039,0
+PCAR.US,D,19990809,000000,3.8633,3.96723,3.83293,3.89771,2511542.7226512,0
+PCAR.US,D,19990810,000000,3.87629,3.98896,3.84585,3.95871,2636479.6149646,0
+PCAR.US,D,19990811,000000,3.96294,4.14935,3.9238,4.13203,2408791.3975285,0
+PCAR.US,D,19990812,000000,4.11027,4.28384,4.09736,4.19278,3821608.4341018,0
+PCAR.US,D,19990813,000000,4.19278,4.25352,4.14494,4.19278,3087187.4376276,0
+PCAR.US,D,19990816,000000,4.18414,4.20129,4.04525,4.1234,3865977.958617,0
+PCAR.US,D,19990817,000000,4.14494,4.21433,4.11891,4.19278,1654511.0906365,0
+PCAR.US,D,19990818,000000,4.21004,4.21004,4.05847,4.07568,2344569.002061,0
+PCAR.US,D,19990819,000000,4.01922,4.05394,3.9238,3.95871,4464959.2951738,0
+PCAR.US,D,19990820,000000,3.96294,4.03225,3.95871,4.01922,4833929.3772537,0
+PCAR.US,D,19990823,000000,4.01065,4.17978,4.01065,4.17978,2664497.7276839,0
+PCAR.US,D,19990824,000000,4.15798,4.16202,3.94983,4.106,2930711.6550425,0
+PCAR.US,D,19990825,000000,4.14066,4.24899,4.09736,4.23178,2219646.5985437,0
+PCAR.US,D,19990826,000000,4.24899,4.24899,4.06698,4.07568,4166055.423154,0
+PCAR.US,D,19990827,000000,4.08431,4.11891,4.06698,4.08431,1890370.9893046,0
+PCAR.US,D,19990830,000000,4.11463,4.11463,3.93691,4.08431,2762586.8800625,0
+PCAR.US,D,19990831,000000,4.0886,4.0886,4.01065,4.04096,2684353.818369,0
+PCAR.US,D,19990901,000000,4.0019,4.07979,4.0019,4.04525,3126880.3006024,0
+PCAR.US,D,19990902,000000,4.04525,4.06698,4.01922,4.01922,2097039.1827361,0
+PCAR.US,D,19990903,000000,4.04096,4.28812,4.03225,4.27059,3844956.3247458,0
+PCAR.US,D,19990907,000000,4.24054,4.36179,4.21433,4.22315,3089512.0845344,0
+PCAR.US,D,19990908,000000,4.22315,4.23178,4.03225,4.03661,2784764.3979221,0
+PCAR.US,D,19990909,000000,4.03225,4.03225,3.84163,3.91095,7773997.5751095,0
+PCAR.US,D,19990910,000000,3.78069,3.82449,3.72875,3.78516,6973000.558668,0
+PCAR.US,D,19990913,000000,3.80659,3.81131,3.64634,3.65503,5813561.9856106,0
+PCAR.US,D,19990914,000000,3.64634,3.75479,3.63776,3.72453,7010373.6043346,0
+PCAR.US,D,19990915,000000,3.74186,3.75931,3.62037,3.64634,4496488.5262476,0
+PCAR.US,D,19990916,000000,3.64634,3.73304,3.64634,3.66788,3144390.8161189,0
+PCAR.US,D,19990917,000000,3.79367,3.8633,3.71142,3.79821,3891671.4244295,0
+PCAR.US,D,19990920,000000,3.80659,3.80659,3.63776,3.65061,3064995.4309717,0
+PCAR.US,D,19990921,000000,3.65503,3.71142,3.62471,3.66372,5863775.3247186,0
+PCAR.US,D,19990922,000000,3.66372,3.66372,3.59862,3.64634,2219646.5985437,0
+PCAR.US,D,19990923,000000,3.67243,3.67243,3.45122,3.45991,2335233.3875089,0
+PCAR.US,D,19990924,000000,3.44258,3.72875,3.44258,3.58128,3661647.2910227,0
+PCAR.US,D,19990927,000000,3.59011,3.59011,3.48165,3.56402,1890370.9893046,0
+PCAR.US,D,19990928,000000,3.57259,3.59011,3.46444,3.55986,2954064.3752855,0
+PCAR.US,D,19990929,000000,3.55986,3.59011,3.50333,3.51656,2032820.0070009,0
+PCAR.US,D,19990930,000000,3.55507,3.74615,3.51184,3.72875,2366756.1791177,0
+PCAR.US,D,19991001,000000,3.70285,3.74186,3.50762,3.64216,2655160.5032659,0
+PCAR.US,D,19991004,000000,3.66372,3.7677,3.66372,3.76336,3918523.9939632,0
+PCAR.US,D,19991005,000000,3.61161,3.63776,3.23443,3.25623,8588985.939382,0
+PCAR.US,D,19991006,000000,3.29946,3.61161,3.29507,3.50762,11422790.083895,0
+PCAR.US,D,19991007,000000,3.55507,3.57259,3.45122,3.51656,2718214.135815,0
+PCAR.US,D,19991008,000000,3.50333,3.57695,3.48165,3.55986,2525559.8283421,0
+PCAR.US,D,19991011,000000,3.5465,3.6334,3.53359,3.56837,4022444.0820043,0
+PCAR.US,D,19991012,000000,3.56402,3.67243,3.53359,3.5465,4394912.4035086,0
+PCAR.US,D,19991013,000000,3.5465,3.62471,3.41644,3.42544,5109483.748763,0
+PCAR.US,D,19991014,000000,3.42544,3.48582,3.35158,3.46855,2334064.6245904,0
+PCAR.US,D,19991015,000000,3.42935,3.42935,3.34282,3.35582,3279836.9155014,0
+PCAR.US,D,19991018,000000,3.35582,3.38184,3.31692,3.36897,2635304.4125807,0
+PCAR.US,D,19991019,000000,3.3778,3.3778,3.1912,3.26915,3278658.4933852,0
+PCAR.US,D,19991020,000000,3.35158,3.39904,3.25163,3.3778,4977547.1578683,0
+PCAR.US,D,19991021,000000,3.36897,3.36897,3.27369,3.29114,6613378.9700699,0
+PCAR.US,D,19991022,000000,3.32115,3.36897,3.29946,3.34717,3925530.1320092,0
+PCAR.US,D,19991025,000000,3.36897,3.36897,3.28219,3.32979,2413466.4492026,0
+PCAR.US,D,19991026,000000,3.36034,3.42544,3.26077,3.26474,2369101.7542863,0
+PCAR.US,D,19991027,000000,3.29946,3.39494,3.26077,3.34282,2624801.6449767,0
+PCAR.US,D,19991028,000000,3.36445,3.46855,3.36445,3.44258,4837432.4462766,0
+PCAR.US,D,19991029,000000,3.46855,3.49886,3.39904,3.45122,4651787.4965828,0
+PCAR.US,D,19991101,000000,3.45991,3.53359,3.41644,3.42935,5882451.3834211,0
+PCAR.US,D,19991102,000000,3.45991,3.59862,3.45122,3.46444,4664632.6196227,0
+PCAR.US,D,19991103,000000,3.22586,3.30822,3.18684,3.22144,12003093.751882,0
+PCAR.US,D,19991104,000000,3.22586,3.32549,3.22144,3.23878,4340033.6719243,0
+PCAR.US,D,19991105,000000,3.26077,3.34282,3.23443,3.26474,3777229.2503889,0
+PCAR.US,D,19991108,000000,3.27778,3.29946,3.20852,3.23878,3854299.988629,0
+PCAR.US,D,19991109,000000,3.26474,3.27778,3.22586,3.24331,3020621.0768577,0
+PCAR.US,D,19991110,000000,3.23014,3.25163,3.17791,3.20852,5256609.4279996,0
+PCAR.US,D,19991111,000000,3.19536,3.20852,3.06547,3.09113,3959379.1803912,0
+PCAR.US,D,19991112,000000,3.12617,3.12617,3.05237,3.07404,7211194.7634408,0
+PCAR.US,D,19991115,000000,3.07404,3.13474,3.07404,3.10429,7854555.28371,0
+PCAR.US,D,19991117,000000,3.20418,3.25623,3.11324,3.11324,2447325.1567823,0
+PCAR.US,D,19991118,000000,3.12169,3.17791,3.09579,3.17791,3653470.7801917,0
+PCAR.US,D,19991119,000000,3.20852,3.23878,3.09579,3.11728,5783206.3470541,0
+PCAR.US,D,19991122,000000,3.14337,3.14771,3.06113,3.09579,6230411.1006942,0
+PCAR.US,D,19991123,000000,3.07404,3.09113,2.99167,3.03522,5070964.4783055,0
+PCAR.US,D,19991124,000000,3.02647,3.03522,3.01764,3.02647,3972232.3527628,0
+PCAR.US,D,19991126,000000,3.03522,3.03522,2.99603,3.02218,1578613.9449138,0
+PCAR.US,D,19991129,000000,3.01764,3.03522,2.93112,2.97435,4585230.7950106,0
+PCAR.US,D,19991130,000000,2.95266,3.04379,2.95266,3.02647,6517633.7829934,0
+PCAR.US,D,19991201,000000,3.03522,3.07404,3.00025,3.06113,6416048.0010568,0
+PCAR.US,D,19991202,000000,3.06547,3.08273,3.00453,3.05237,3844956.3247458,0
+PCAR.US,D,19991203,000000,3.09579,3.13914,3.06547,3.11728,6410213.8456617,0
+PCAR.US,D,19991206,000000,3.10429,3.13914,3.08273,3.13474,5777368.9719265,0
+PCAR.US,D,19991207,000000,3.14337,3.17412,3.10014,3.13914,7510108.2946579,0
+PCAR.US,D,19991208,000000,3.11728,3.23878,3.10014,3.23443,10282030.789272,0
+PCAR.US,D,19991209,000000,3.22144,3.24741,3.07821,3.1912,3878818.2520581,0
+PCAR.US,D,19991210,000000,3.20418,3.24331,3.14771,3.23443,3255318.6520724,0
+PCAR.US,D,19991213,000000,3.24741,3.25623,3.09113,3.1694,5107154.2722574,0
+PCAR.US,D,19991214,000000,3.14771,3.22144,3.14337,3.21269,7138808.7360721,0
+PCAR.US,D,19991215,000000,3.21703,3.29507,3.19971,3.25623,11990258.28804,0
+PCAR.US,D,19991216,000000,3.23878,3.28661,3.22144,3.28661,5155031.6953942,0
+PCAR.US,D,19991217,000000,3.41644,3.52053,3.304,3.34282,133458563.30419,0
+PCAR.US,D,19991220,000000,3.36445,3.41227,3.26077,3.34282,3076666.9614944,0
+PCAR.US,D,19991221,000000,3.32979,3.40363,3.26915,3.38184,3431621.5477497,0
+PCAR.US,D,19991222,000000,3.39078,3.53359,3.39078,3.39494,2811618.5773218,0
+PCAR.US,D,19991223,000000,3.39078,3.55986,3.39078,3.52936,1947587.2467263,0
+PCAR.US,D,19991227,000000,3.54234,3.54234,3.42935,3.44258,2144906.9466758,0
+PCAR.US,D,19991228,000000,3.41644,3.51184,3.35158,3.49476,3024128.9754797,0
+PCAR.US,D,19991229,000000,3.45563,3.52936,3.42935,3.52936,1442008.7418102,0
+PCAR.US,D,19991230,000000,3.52936,3.55507,3.46444,3.48582,1471195.6174483,0
+PCAR.US,D,19991231,000000,3.51184,3.51184,3.38184,3.38184,1584448.1003088,0
+PCAR.US,D,20000103,000000,3.34282,3.39904,3.22586,3.32115,7566160.6187597,0
+PCAR.US,D,20000104,000000,3.30822,3.36445,3.15207,3.1694,3924366.1986896,0
+PCAR.US,D,20000105,000000,3.16082,3.38184,3.15666,3.29946,4856110.1148456,0
+PCAR.US,D,20000106,000000,3.29114,3.34282,3.19536,3.25623,8142957.997992,0
+PCAR.US,D,20000107,000000,3.25163,3.38184,3.1694,3.38184,6175530.7592435,0
+PCAR.US,D,20000110,000000,3.39494,3.51656,3.36034,3.51656,4114679.7605925,0
+PCAR.US,D,20000111,000000,3.48165,3.48165,3.19536,3.25623,4565379.5339243,0
+PCAR.US,D,20000112,000000,3.304,3.31246,3.1694,3.21703,4815254.9284174,0
+PCAR.US,D,20000113,000000,3.20852,3.36034,3.19536,3.32979,3090680.8474529,0
+PCAR.US,D,20000114,000000,3.38184,3.44258,3.26915,3.34282,3212113.0608771,0
+PCAR.US,D,20000118,000000,3.32115,3.41644,3.28219,3.39078,3393099.0575599,0
+PCAR.US,D,20000119,000000,3.44258,3.44258,3.26915,3.36445,4648282.8176934,0
+PCAR.US,D,20000120,000000,3.39494,3.39904,3.20852,3.28219,2895687.4042768,0
+PCAR.US,D,20000121,000000,3.41644,3.41644,3.20852,3.28219,4452119.0017325,0
+PCAR.US,D,20000124,000000,3.29507,3.304,3.12169,3.15666,6037745.5241574,0
+PCAR.US,D,20000125,000000,3.14771,3.20852,3.07404,3.18684,6308634.5031902,0
+PCAR.US,D,20000126,000000,3.23443,3.24741,3.10883,3.13033,2725220.2738612,0
+PCAR.US,D,20000127,000000,3.12617,3.24741,3.10429,3.19536,4484813.7759924,0
+PCAR.US,D,20000128,000000,3.09113,3.13914,3.03522,3.06547,4976378.39495,0
+PCAR.US,D,20000131,000000,3.10429,3.19536,3.08702,3.16485,5430574.7978396,0
+PCAR.US,D,20000201,000000,3.26474,3.29507,3.18684,3.23443,5345346.8671634,0
+PCAR.US,D,20000202,000000,3.24741,3.24741,3.13033,3.17791,3941871.8846071,0
+PCAR.US,D,20000203,000000,3.21269,3.26915,3.16485,3.24741,4763879.265856,0
+PCAR.US,D,20000204,000000,3.27369,3.29507,3.19536,3.20852,4401913.711956,0
+PCAR.US,D,20000207,000000,3.19536,3.25623,3.19536,3.23014,7814857.5911368,0
+PCAR.US,D,20000208,000000,3.26474,3.29507,3.24741,3.29114,5041767.9434699,0
+PCAR.US,D,20000209,000000,3.28219,3.29507,3.24331,3.25163,5842752.0809812,0
+PCAR.US,D,20000210,000000,3.26474,3.28219,3.22144,3.27369,5177209.2132537,0
+PCAR.US,D,20000211,000000,3.27369,3.29114,3.23443,3.23878,3922017.4037885,0
+PCAR.US,D,20000214,000000,3.23014,3.32115,3.1694,3.31246,4067980.7595717,0
+PCAR.US,D,20000215,000000,3.31246,3.36034,3.21269,3.31692,3818108.5848113,0
+PCAR.US,D,20000216,000000,3.36445,3.45991,3.33431,3.44675,6051751.3607847,0
+PCAR.US,D,20000217,000000,3.44675,3.47283,3.35582,3.45563,4436944.4021866,0
+PCAR.US,D,20000218,000000,3.42935,3.45563,3.38184,3.44258,8578476.7323128,0
+PCAR.US,D,20000222,000000,3.42935,3.55986,3.40363,3.48165,8618174.4248864,0
+PCAR.US,D,20000223,000000,3.46855,3.5465,3.3778,3.42935,6858579.312889,0
+PCAR.US,D,20000224,000000,3.41644,3.42096,3.24741,3.37327,8882057.2658729,0
+PCAR.US,D,20000225,000000,3.37327,3.41227,3.27369,3.29946,7897759.2650394,0
+PCAR.US,D,20000228,000000,3.26915,3.28661,3.18237,3.26474,7003367.4662883,0
+PCAR.US,D,20000229,000000,3.26077,3.31692,3.20852,3.31246,8085741.7405704,0
+PCAR.US,D,20000301,000000,3.27778,3.35582,3.26077,3.31246,4227941.9026507,0
+PCAR.US,D,20000302,000000,3.27369,3.32549,3.19971,3.29946,5870779.8528984,0
+PCAR.US,D,20000303,000000,3.33867,3.71142,3.31692,3.68981,9364279.8308135,0
+PCAR.US,D,20000306,000000,3.6767,3.6767,3.29946,3.31246,5602226.7898365,0
+PCAR.US,D,20000307,000000,3.33431,3.36445,3.0697,3.14771,14710803.510227,0
+PCAR.US,D,20000308,000000,3.15207,3.29946,3.07404,3.28661,12290330.922978,0
+PCAR.US,D,20000309,000000,3.26915,3.31246,3.16082,3.31246,4001420.8382669,0
+PCAR.US,D,20000310,000000,3.31246,3.38184,3.26915,3.27369,4418260.2941525,0
+PCAR.US,D,20000313,000000,3.28219,3.40798,3.20418,3.23443,5810066.9659189,0
+PCAR.US,D,20000314,000000,3.24741,3.3778,3.23443,3.25623,5944333.0333191,0
+PCAR.US,D,20000315,000000,3.26474,3.48165,3.24331,3.45563,6096124.1050322,0
+PCAR.US,D,20000316,000000,3.45122,3.79821,3.42935,3.77653,8244540.5601959,0
+PCAR.US,D,20000317,000000,3.71987,3.84585,3.62471,3.66372,8803829.0337781,0
+PCAR.US,D,20000320,000000,3.64216,3.72875,3.55986,3.57259,4624928.487584,0
+PCAR.US,D,20000321,000000,3.57695,3.7677,3.57259,3.72453,6036575.1513725,0
+PCAR.US,D,20000322,000000,3.72453,3.74186,3.56837,3.60316,4859624.4529325,0
+PCAR.US,D,20000323,000000,3.54234,3.77193,3.53787,3.76336,4090151.8379659,0
+PCAR.US,D,20000324,000000,3.75931,3.7677,3.61161,3.72453,4071477.3891296,0
+PCAR.US,D,20000327,000000,3.73304,3.73304,3.61161,3.68521,3670982.9055744,0
+PCAR.US,D,20000328,000000,3.64634,3.68981,3.56837,3.57259,3665143.9205805,0
+PCAR.US,D,20000329,000000,3.56837,3.71142,3.49476,3.65061,3813431.9232705,0
+PCAR.US,D,20000330,000000,3.56837,3.76336,3.56837,3.68521,6512961.9510517,0
+PCAR.US,D,20000331,000000,3.72453,3.84585,3.61161,3.84585,7654896.4480574,0
+PCAR.US,D,20000403,000000,3.83293,3.95871,3.78516,3.83702,5418911.3166484,0
+PCAR.US,D,20000404,000000,3.8633,4.17115,3.80659,4.05847,8722092.9030612,0
+PCAR.US,D,20000405,000000,3.96723,4.02369,3.88044,3.9022,6120645.5881939,0
+PCAR.US,D,20000406,000000,3.91095,3.91095,3.77193,3.85014,6704452.3252049,0
+PCAR.US,D,20000407,000000,3.9022,3.9022,3.5465,3.60732,5136339.5380291,0
+PCAR.US,D,20000410,000000,3.6334,3.77653,3.53787,3.65061,5324336.5023566,0
+PCAR.US,D,20000411,000000,3.62037,3.85442,3.57695,3.81969,4960036.6423517,0
+PCAR.US,D,20000412,000000,3.82449,3.89355,3.76336,3.78069,6808367.5836472,0
+PCAR.US,D,20000413,000000,3.81554,3.85442,3.61161,3.65061,7555646.5820916,0
+PCAR.US,D,20000414,000000,3.65061,3.74186,3.44258,3.44258,5610396.8612022,0
+PCAR.US,D,20000417,000000,3.42096,3.74615,3.42096,3.59862,6609877.510913,0
+PCAR.US,D,20000418,000000,3.57259,3.61161,3.44258,3.60316,3481830.0572586,0
+PCAR.US,D,20000419,000000,3.55105,3.57259,3.37327,3.42935,3897502.360092,0
+PCAR.US,D,20000420,000000,3.40363,3.42935,3.28661,3.42096,3646463.0322793,0
+PCAR.US,D,20000424,000000,3.42096,3.55986,3.40363,3.46444,3606768.5594382,0
+PCAR.US,D,20000425,000000,3.58128,3.58128,3.41644,3.57259,5436425.0518974,0
+PCAR.US,D,20000426,000000,3.59011,3.65061,3.50333,3.52936,5225080.1969256,0
+PCAR.US,D,20000427,000000,3.48165,3.64634,3.35158,3.61161,4914503.1845169,0
+PCAR.US,D,20000428,000000,3.60316,3.66372,3.46855,3.65943,4817577.9654579,0
+PCAR.US,D,20000501,000000,3.65061,3.70285,3.45122,3.63776,4816410.8124056,0
+PCAR.US,D,20000502,000000,3.60316,3.60316,3.34717,3.36897,8189653.7792803,0
+PCAR.US,D,20000503,000000,3.35582,3.37327,3.23014,3.26077,6943813.6830299,0
+PCAR.US,D,20000504,000000,3.25623,3.42096,3.19971,3.35582,6096124.1050322,0
+PCAR.US,D,20000505,000000,3.34717,3.44258,3.27369,3.33867,2645826.4985803,0
+PCAR.US,D,20000508,000000,3.29946,3.44258,3.23014,3.35582,2894523.4709571,0
+PCAR.US,D,20000509,000000,3.37327,3.43829,3.20852,3.40798,3669817.3623885,0
+PCAR.US,D,20000510,000000,3.39494,3.44675,3.28219,3.31692,3209780.3646387,0
+PCAR.US,D,20000511,000000,3.34717,3.42096,3.26077,3.32549,4313176.2727917,0
+PCAR.US,D,20000512,000000,3.26077,3.42935,3.23443,3.36445,5227422.5523616,0
+PCAR.US,D,20000515,000000,3.35158,3.42935,3.28661,3.42935,4389063.7593169,0
+PCAR.US,D,20000516,000000,3.41644,3.52053,3.40798,3.44675,4063308.9276301,0
+PCAR.US,D,20000517,000000,3.38184,3.41227,3.32979,3.3778,2325888.1137592,0
+PCAR.US,D,20000518,000000,3.41227,3.43829,3.32115,3.33867,2388944.9660409,0
+PCAR.US,D,20000519,000000,3.26474,3.3778,3.26077,3.32115,3553055.37104,0
+PCAR.US,D,20000522,000000,3.31246,3.33431,3.21703,3.28661,4003763.1937031,0
+PCAR.US,D,20000523,000000,3.25623,3.36897,3.20852,3.22586,3990905.1917328,0
+PCAR.US,D,20000524,000000,3.21703,3.51184,3.21703,3.49476,10529563.828329,0
+PCAR.US,D,20000525,000000,3.43395,3.45991,3.23878,3.25623,4573554.4348889,0
+PCAR.US,D,20000526,000000,3.25623,3.42935,3.21269,3.23014,3917353.6211783,0
+PCAR.US,D,20000530,000000,3.28219,3.38611,3.28219,3.37327,4928510.6310104,0
+PCAR.US,D,20000531,000000,3.34717,3.40363,3.23014,3.24331,5181885.874794,0
+PCAR.US,D,20000601,000000,3.24331,3.33431,3.20418,3.32549,3028797.5876886,0
+PCAR.US,D,20000602,000000,3.31246,3.38611,3.25623,3.34282,2727544.9207679,0
+PCAR.US,D,20000605,000000,3.34282,3.46444,3.26915,3.32115,4886481.8520651,0
+PCAR.US,D,20000606,000000,3.34717,3.36445,3.17791,3.17791,5842752.0809812,0
+PCAR.US,D,20000607,000000,3.20418,3.28661,3.17412,3.26915,6581852.9587285,0
+PCAR.US,D,20000608,000000,3.26474,3.26915,3.19536,3.25623,4070305.4064785,0
+PCAR.US,D,20000609,000000,3.26915,3.30822,3.20418,3.24331,3280999.238955,0
+PCAR.US,D,20000612,000000,3.25163,3.28219,3.20852,3.22144,1773610.6078224,0
+PCAR.US,D,20000613,000000,3.21269,3.29114,3.19536,3.26915,3311354.8775113,0
+PCAR.US,D,20000614,000000,3.26077,3.29946,3.21269,3.22144,4294496.9943567,0
+PCAR.US,D,20000615,000000,3.21703,3.28661,3.17791,3.27778,3923190.9963059,0
+PCAR.US,D,20000616,000000,3.30822,3.38611,3.19536,3.20418,8737267.502607,0
+PCAR.US,D,20000619,000000,3.20418,3.22586,3.16485,3.17791,5968854.5164806,0
+PCAR.US,D,20000620,000000,3.1694,3.20418,3.12617,3.18237,3487660.9929212,0
+PCAR.US,D,20000621,000000,3.17791,3.23878,3.14337,3.19971,3286836.6140824,0
+PCAR.US,D,20000622,000000,3.18237,3.19971,3.12169,3.13914,3005441.6477131,0
+PCAR.US,D,20000623,000000,3.12617,3.17412,3.11728,3.13033,3216786.5026848,0
+PCAR.US,D,20000626,000000,3.15207,3.20852,3.12169,3.20852,2157764.948646,0
+PCAR.US,D,20000627,000000,3.17412,3.26077,3.15666,3.21269,2743894.7226972,0
+PCAR.US,D,20000628,000000,3.23878,3.29946,3.15666,3.28219,2854824.1685171,0
+PCAR.US,D,20000629,000000,3.26915,3.28219,3.15666,3.19971,3076666.9614944,0
+PCAR.US,D,20000630,000000,3.22144,3.26474,3.05658,3.07404,8132453.6205217,0
+PCAR.US,D,20000703,000000,3.08273,3.25623,3.06113,3.23878,3595085.7598516,0
+PCAR.US,D,20000705,000000,3.23878,3.33867,3.13474,3.19971,4264141.3558001,0
+PCAR.US,D,20000706,000000,3.20852,3.26077,3.14337,3.23014,3064995.4309717,0
+PCAR.US,D,20000707,000000,3.22586,3.36897,3.22144,3.35158,3690829.3370619,0
+PCAR.US,D,20000710,000000,3.28219,3.34717,3.26474,3.304,2320047.5188992,0
+PCAR.US,D,20000711,000000,3.29946,3.32979,3.26077,3.29946,3335879.5804055,0
+PCAR.US,D,20000712,000000,3.32549,3.32979,3.25623,3.32115,2083025.2967777,0
+PCAR.US,D,20000713,000000,3.25163,3.28219,3.16485,3.26077,2715876.6099778,0
+PCAR.US,D,20000714,000000,3.26915,3.29946,3.24331,3.28219,1368444.2923256,0
+PCAR.US,D,20000717,000000,3.28219,3.31246,3.19971,3.28219,2028148.1750594,0
+PCAR.US,D,20000718,000000,3.25623,3.49041,3.25163,3.45122,8530610.5782397,0
+PCAR.US,D,20000719,000000,3.45122,3.53787,3.42935,3.48582,5897629.2026992,0
+PCAR.US,D,20000720,000000,3.46444,3.54234,3.45122,3.50762,2957575.4936401,0
+PCAR.US,D,20000721,000000,3.48582,3.51184,3.40363,3.42935,1620649.1633244,0
+PCAR.US,D,20000724,000000,3.41227,3.47283,3.33867,3.44675,2400621.3261625,0
+PCAR.US,D,20000725,000000,3.39494,3.44675,3.31246,3.43395,2601445.7050011,0
+PCAR.US,D,20000726,000000,3.3778,3.38611,3.31246,3.32979,3398925.1636232,0
+PCAR.US,D,20000727,000000,3.32979,3.52053,3.32979,3.49041,4399579.4058513,0
+PCAR.US,D,20000728,000000,3.43829,3.47283,3.20418,3.22144,5330170.6577516,0
+PCAR.US,D,20000731,000000,3.23878,3.48582,3.23878,3.45122,5416570.5710785,0
+PCAR.US,D,20000801,000000,3.41227,3.41227,3.32115,3.33867,2504539.8043375,0
+PCAR.US,D,20000802,000000,3.36034,3.40363,3.25163,3.28661,2625965.5782965,0
+PCAR.US,D,20000803,000000,3.29114,3.304,3.22144,3.26474,5272949.5707312,0
+PCAR.US,D,20000804,000000,3.29507,3.33867,3.23014,3.24741,4370390.9203469,0
+PCAR.US,D,20000807,000000,3.26474,3.45563,3.24331,3.43829,4344707.1137321,0
+PCAR.US,D,20000808,000000,3.43395,3.43395,3.32979,3.33431,4356380.254121,0
+PCAR.US,D,20000809,000000,3.34717,3.34717,3.28661,3.304,2947067.8964373,0
+PCAR.US,D,20000810,000000,3.29946,3.33431,3.24331,3.24331,3844956.3247458,0
+PCAR.US,D,20000811,000000,3.24741,3.32979,3.24331,3.32115,3251813.9731832,0
+PCAR.US,D,20000814,000000,3.28219,3.33867,3.25623,3.33867,1587962.4383959,0
+PCAR.US,D,20000815,000000,3.35158,3.35158,3.24331,3.26474,2916709.0381479,0
+PCAR.US,D,20000816,000000,3.26915,3.304,3.26915,3.29946,1851845.2793823,0
+PCAR.US,D,20000817,000000,3.27369,3.34717,3.26915,3.32979,1826155.0333024,0
+PCAR.US,D,20000818,000000,3.31692,3.32979,3.24741,3.27778,2954064.3752855,0
+PCAR.US,D,20000821,000000,3.29946,3.32549,3.1912,3.22144,5761017.560131,0
+PCAR.US,D,20000822,000000,3.22586,3.31246,3.22144,3.27778,2125063.7349206,0
+PCAR.US,D,20000823,000000,3.24331,3.31246,3.21703,3.23443,1987283.3294336,0
+PCAR.US,D,20000824,000000,3.23443,3.27778,3.20852,3.25163,2157764.948646,0
+PCAR.US,D,20000825,000000,3.25163,3.27778,3.18684,3.19536,2668005.6263059,0
+PCAR.US,D,20000828,000000,3.19971,3.36897,3.18684,3.29114,3490006.5680895,0
+PCAR.US,D,20000829,000000,3.28661,3.29946,3.23443,3.29946,2343403.4588748,0
+PCAR.US,D,20000830,000000,3.304,3.31246,3.26077,3.27369,2669174.3892245,0
+PCAR.US,D,20000831,000000,3.24741,3.32549,3.23014,3.30822,4634275.3711999,0
+PCAR.US,D,20000901,000000,3.32979,3.37327,3.27369,3.27369,1877530.6958636,0
+PCAR.US,D,20000905,000000,3.26915,3.41644,3.26474,3.38184,3257641.6891131,0
+PCAR.US,D,20000906,000000,3.42096,3.45122,3.27369,3.27369,4215093.5598783,0
+PCAR.US,D,20000907,000000,3.28661,3.31692,3.25623,3.29946,2043317.9450063,0
+PCAR.US,D,20000908,000000,3.29507,3.31246,3.24741,3.29507,5139842.6070521,0
+PCAR.US,D,20000911,000000,3.29507,3.32979,3.23443,3.23443,3041641.1008626,0
+PCAR.US,D,20000912,000000,3.24331,3.27369,3.15666,3.15666,3451471.1989694,0
+PCAR.US,D,20000913,000000,3.15666,3.26077,3.14337,3.1912,3870638.5214946,0
+PCAR.US,D,20000914,000000,3.18237,3.18684,3.13033,3.13033,3439790.0092491,0
+PCAR.US,D,20000915,000000,3.19536,3.26077,3.09113,3.11728,9178633.2712532,0
+PCAR.US,D,20000918,000000,3.08273,3.10429,3.03055,3.0697,5417737.7241309,0
+PCAR.US,D,20000919,000000,3.06547,3.06547,2.96559,2.99603,8614671.3558633,0
+PCAR.US,D,20000920,000000,2.9872,3.06113,2.98317,3.03932,4017769.0303301,0
+PCAR.US,D,20000921,000000,3.03522,3.03932,2.95266,2.98317,6780352.6906603,0
+PCAR.US,D,20000922,000000,2.94403,3.01764,2.94403,3.00025,4069131.8139613,0
+PCAR.US,D,20000925,000000,3.00025,3.01317,2.9139,2.92236,2471841.8103451,0
+PCAR.US,D,20000926,000000,2.92236,2.97024,2.84856,2.89628,3997919.3791103,0
+PCAR.US,D,20000927,000000,2.86161,2.98317,2.84856,2.92236,4188245.8199437,0
+PCAR.US,D,20000928,000000,2.95266,3.03932,2.87471,2.94403,3187591.5777154,0
+PCAR.US,D,20000929,000000,2.90472,3.02218,2.88334,2.89179,3168913.9091466,0
+PCAR.US,D,20001002,000000,2.84856,3.00025,2.82713,2.97435,6546825.4882303,0
+PCAR.US,D,20001003,000000,2.98317,3.31246,2.96559,3.21703,10193299.789573,0
+PCAR.US,D,20001004,000000,3.1912,3.35158,3.18684,3.26474,4615589.6532995,0
+PCAR.US,D,20001005,000000,3.23014,3.23014,3.10014,3.14771,3568233.1903181,0
+PCAR.US,D,20001006,000000,3.15666,3.16082,3.03055,3.05237,5187720.0301892,0
+PCAR.US,D,20001009,000000,3.06113,3.16082,3.03055,3.12617,1836664.2403716,0
+PCAR.US,D,20001010,000000,3.13033,3.13914,3.03932,3.05658,2172936.328459,0
+PCAR.US,D,20001011,000000,2.99603,3.18684,2.99603,3.03055,3297347.431018,0
+PCAR.US,D,20001012,000000,3.00025,3.15666,2.98317,3.10014,6626222.4832435,0
+PCAR.US,D,20001013,000000,3.05658,3.1694,3.0482,3.10014,3063821.8384543,0
+PCAR.US,D,20001016,000000,3.05658,3.13033,3.05658,3.09579,2931882.0278272,0
+PCAR.US,D,20001017,000000,3.13474,3.15666,3.02647,3.02647,2776592.7166899,0
+PCAR.US,D,20001018,000000,2.98317,3.15666,2.97851,3.09113,3950046.7855719,0
+PCAR.US,D,20001019,000000,3.08273,3.1694,3.00025,3.15207,3179419.8964833,0
+PCAR.US,D,20001020,000000,3.11324,3.1694,3.00025,3.05237,3414119.0815644,0
+PCAR.US,D,20001023,000000,3.05237,3.05658,2.92236,3.02218,5569527.1859778,0
+PCAR.US,D,20001024,000000,3.0697,3.09579,3.01317,3.07404,4726501.3905904,0
+PCAR.US,D,20001025,000000,3.02647,3.15666,2.99603,3.09579,5410733.1959509,0
+PCAR.US,D,20001026,000000,3.11728,3.25623,3.11324,3.19536,5021916.6823835,0
+PCAR.US,D,20001027,000000,3.18684,3.25163,3.17791,3.18237,4739357.7826944,0
+PCAR.US,D,20001030,000000,3.21269,3.31246,3.21269,3.27369,11149566.798757,0
+PCAR.US,D,20001031,000000,3.26915,3.304,3.19971,3.27778,5136339.5380291,0
+PCAR.US,D,20001101,000000,3.29507,3.36445,3.29114,3.33431,4747532.6836593,0
+PCAR.US,D,20001102,000000,3.29946,3.38184,3.29507,3.35158,4525683.4512172,0
+PCAR.US,D,20001103,000000,3.36897,3.38611,3.30822,3.31692,2987940.7913943,0
+PCAR.US,D,20001106,000000,3.31246,3.37327,3.30822,3.36445,4013100.4181211,0
+PCAR.US,D,20001107,000000,3.35158,3.41644,3.33867,3.36034,4586391.5085976,0
+PCAR.US,D,20001108,000000,3.36445,3.40363,3.32979,3.33431,2759078.9814408,0
+PCAR.US,D,20001109,000000,3.34282,3.41227,3.29946,3.36445,2770753.731696,0
+PCAR.US,D,20001110,000000,3.38184,3.48165,3.33431,3.34282,4910990.4562964,0
+PCAR.US,D,20001113,000000,3.34717,3.42935,3.29946,3.34282,3676823.5004348,0
+PCAR.US,D,20001114,000000,3.33431,3.39078,3.32549,3.38184,7376998.1112461,0
+PCAR.US,D,20001115,000000,3.38184,3.43829,3.36034,3.42935,2634140.479261,0
+PCAR.US,D,20001116,000000,3.42935,3.49476,3.33431,3.35582,4211590.490855,0
+PCAR.US,D,20001117,000000,3.32979,3.45563,3.32115,3.39494,2473008.9633973,0
+PCAR.US,D,20001120,000000,3.39078,3.45991,3.36445,3.36897,2113382.5452005,0
+PCAR.US,D,20001121,000000,3.41644,3.45122,3.38611,3.42935,3311354.8775113,0
+PCAR.US,D,20001122,000000,3.45563,3.51184,3.43395,3.43829,3017122.8374335,0
+PCAR.US,D,20001124,000000,3.45122,3.51184,3.3778,3.50333,2685522.5812876,0
+PCAR.US,D,20001127,000000,3.49886,3.61608,3.48582,3.61161,5190059.1658925,0
+PCAR.US,D,20001128,000000,3.55105,3.59011,3.50762,3.53359,5471455.7421282,0
+PCAR.US,D,20001129,000000,3.52501,3.58128,3.52501,3.56837,4716000.2328527,0
+PCAR.US,D,20001130,000000,3.58565,3.78945,3.50333,3.72875,7069922.5579943,0
+PCAR.US,D,20001201,000000,3.75479,3.84585,3.72875,3.84585,5074459.4979972,0
+PCAR.US,D,20001204,000000,3.84163,3.98896,3.77653,3.9715,4901651.6220118,0
+PCAR.US,D,20001205,000000,3.93691,4.06698,3.68981,3.75931,12318357.085029,0
+PCAR.US,D,20001206,000000,3.70703,3.72875,3.43829,3.53359,7041896.3959435,0
+PCAR.US,D,20001207,000000,3.50333,3.55105,3.41644,3.42935,6195377.1907308,0
+PCAR.US,D,20001208,000000,3.42544,3.49476,3.40363,3.43829,7861563.0316226,0
+PCAR.US,D,20001211,000000,3.43829,3.65061,3.38611,3.62471,6433568.1757708,0
+PCAR.US,D,20001212,000000,3.60732,3.75038,3.60316,3.64216,4382059.2311371,0
+PCAR.US,D,20001213,000000,3.75479,3.75931,3.62037,3.64216,6886602.2552071,0
+PCAR.US,D,20001214,000000,3.58128,3.61161,3.48582,3.49476,3530869.8038491,0
+PCAR.US,D,20001215,000000,3.39494,3.51184,3.29114,3.29946,12123358.812255,0
+PCAR.US,D,20001218,000000,3.36034,3.61161,3.33431,3.53359,5143347.2859414,0
+PCAR.US,D,20001219,000000,3.55986,3.62894,3.43395,3.43395,4531519.2164783,0
+PCAR.US,D,20001220,000000,3.42935,3.57695,3.40363,3.52053,85868857.078344,0
+PCAR.US,D,20001221,000000,3.48165,3.78945,3.48165,3.71987,7900090.3514114,0
+PCAR.US,D,20001222,000000,3.73758,3.84585,3.65503,3.84585,4766205.5226292,0
+PCAR.US,D,20001226,000000,3.79367,3.99332,3.79367,3.99332,3430456.0045636,0
+PCAR.US,D,20001227,000000,3.95406,4.04525,3.85442,4.02369,5180712.2822766,0
+PCAR.US,D,20001228,000000,4.01486,4.06698,3.91095,3.98896,1690713.7635185,0
+PCAR.US,D,20001229,000000,3.98444,3.98896,3.89771,3.95406,4561878.0747676,0
+PCAR.US,D,20010102,000000,3.96294,4.106,3.91517,4.01486,5644253.9589158,0
+PCAR.US,D,20010103,000000,4.09736,4.3444,4.03661,4.3444,10642822.750655,0
+PCAR.US,D,20010104,000000,4.28384,4.29669,4.20582,4.26184,10353265.762251,0
+PCAR.US,D,20010105,000000,4.26657,4.36179,4.24452,4.29669,6308634.5031902,0
+PCAR.US,D,20010108,000000,4.23594,4.29247,4.17501,4.26657,4329529.294454,0
+PCAR.US,D,20010109,000000,4.27059,4.38769,4.14494,4.15798,6557331.475567,0
+PCAR.US,D,20010110,000000,4.14494,4.14935,3.9715,4.06252,7945630.2487112,0
+PCAR.US,D,20010111,000000,4.06252,4.1363,4.01486,4.11463,3276327.4070134,0
+PCAR.US,D,20010112,000000,4.05394,4.11891,3.93691,4.106,4041126.5801718,0
+PCAR.US,D,20010116,000000,4.07979,4.26657,4.07568,4.25769,4861957.1491706,0
+PCAR.US,D,20010117,000000,4.22725,4.26184,4.14935,4.17115,2962239.27625,0
+PCAR.US,D,20010118,000000,4.17115,4.25769,4.04959,4.24054,3570567.4964226,0
+PCAR.US,D,20010119,000000,4.18836,4.19278,3.98045,4.04525,4000247.2457495,0
+PCAR.US,D,20010122,000000,3.99735,4.21004,3.98444,4.20582,2832636.9914604,0
+PCAR.US,D,20010123,000000,4.20582,4.29247,4.11027,4.29247,2685522.5812876,0
+PCAR.US,D,20010124,000000,4.25769,4.26184,4.04096,4.14494,3475991.0722646,0
+PCAR.US,D,20010125,000000,4.11027,4.1363,4.01486,4.0886,5055780.2195622,0
+PCAR.US,D,20010126,000000,4.093,4.1363,3.94983,4.1363,4143861.8066318,0
+PCAR.US,D,20010129,000000,4.11027,4.11463,4.00629,4.09736,2303708.9860339,0
+PCAR.US,D,20010130,000000,4.06252,4.16681,3.98896,4.14935,4369225.3771611,0
+PCAR.US,D,20010131,000000,4.15798,4.18414,4.04096,4.04525,4104173.7732558,0
+PCAR.US,D,20010201,000000,4.04525,4.16681,4.02792,4.10171,2761418.1171441,0
+PCAR.US,D,20010202,000000,4.09736,4.14494,4.05394,4.09736,2184609.468848,0
+PCAR.US,D,20010205,000000,4.0886,4.17115,4.08431,4.14935,2198612.0857426,0
+PCAR.US,D,20010206,000000,4.13203,4.28384,4.106,4.13203,2775420.7340387,0
+PCAR.US,D,20010207,000000,4.13203,4.25769,4.11891,4.21004,3047478.47599,0
+PCAR.US,D,20010208,000000,4.24899,4.29247,4.1234,4.21004,3167741.9264954,0
+PCAR.US,D,20010209,000000,4.20582,4.21004,4.05394,4.05847,3497007.8765369,0
+PCAR.US,D,20010212,000000,4.093,4.14066,4.05394,4.10171,8761793.8153675,0
+PCAR.US,D,20010213,000000,4.0886,4.10171,3.9715,3.97593,8894899.1691803,0
+PCAR.US,D,20010214,000000,3.99332,4.04096,3.84585,4.03225,8716258.7476661,0
+PCAR.US,D,20010215,000000,4.01065,4.11027,3.96294,4.11027,5137514.7404125,0
+PCAR.US,D,20010216,000000,3.79821,3.99735,3.75479,3.9715,7428381.8231388,0
+PCAR.US,D,20010220,000000,3.98045,3.98045,3.91958,3.9238,4069131.8139613,0
+PCAR.US,D,20010221,000000,3.91958,3.9715,3.85902,3.94573,5305649.1745902,0
+PCAR.US,D,20010222,000000,3.87168,3.95871,3.85014,3.87629,5917491.7328496,0
+PCAR.US,D,20010223,000000,3.8633,3.99332,3.85442,3.98896,7064075.5236691,0
+PCAR.US,D,20010226,000000,3.98896,3.99735,3.91958,3.98896,8258551.226422,0
+PCAR.US,D,20010227,000000,3.98896,3.99332,3.88914,3.9238,6995194.17519,0
+PCAR.US,D,20010228,000000,3.91958,3.92822,3.73304,3.74615,8730266.1941597,0
+PCAR.US,D,20010301,000000,3.72875,3.84163,3.67243,3.79821,7772830.4220574,0
+PCAR.US,D,20010302,000000,3.77653,3.88914,3.71584,3.83293,12703667.309841,0
+PCAR.US,D,20010305,000000,3.80659,4.00629,3.78516,3.96294,10350915.357484,0
+PCAR.US,D,20010306,000000,4.01922,4.01922,3.87629,3.9238,4746355.8714093,0
+PCAR.US,D,20010307,000000,3.92822,4.04525,3.92822,4.02792,3318361.0155575,0
+PCAR.US,D,20010308,000000,4.02792,4.07568,3.98444,4.06252,2534892.2231614,0
+PCAR.US,D,20010309,000000,4.06698,4.07128,3.85442,3.89355,3530869.8038491,0
+PCAR.US,D,20010312,000000,3.88914,3.93256,3.69403,3.69403,5298649.4760089,0
+PCAR.US,D,20010313,000000,3.71584,3.89771,3.6767,3.88914,7430717.7391098,0
+PCAR.US,D,20010314,000000,3.71584,3.81131,3.68981,3.73758,6314471.8783179,0
+PCAR.US,D,20010315,000000,3.74186,3.84585,3.71142,3.74615,4368048.5649111,0
+PCAR.US,D,20010316,000000,3.65503,3.73758,3.58565,3.62037,10523728.063068,0
+PCAR.US,D,20010319,000000,3.56837,3.85442,3.56402,3.84585,8443035.4625288,0
+PCAR.US,D,20010320,000000,3.81554,3.85902,3.61608,3.61608,4419424.2274726,0
+PCAR.US,D,20010321,000000,3.59011,3.63776,3.52053,3.59011,5416570.5710785,0
+PCAR.US,D,20010322,000000,3.5944,3.62471,3.47283,3.56402,6641409.9617197,0
+PCAR.US,D,20010323,000000,3.57695,3.59862,3.46444,3.56837,4940188.6009982,0
+PCAR.US,D,20010326,000000,3.61161,3.68981,3.5944,3.65503,3199271.1575697,0
+PCAR.US,D,20010327,000000,3.64634,3.72875,3.57695,3.71584,3641796.0299365,0
+PCAR.US,D,20010328,000000,3.70703,3.72875,3.62471,3.68521,4008431.8059119,0
+PCAR.US,D,20010329,000000,3.66372,3.67243,3.59862,3.62471,4505837.0197296,0
+PCAR.US,D,20010330,000000,3.64634,3.64634,3.56402,3.62037,3514523.2216523,0
+PCAR.US,D,20010402,000000,3.61608,3.65061,3.53787,3.56837,5502976.9238707,0
+PCAR.US,D,20010403,000000,3.55105,3.55507,3.45991,3.51184,5393214.6311031,0
+PCAR.US,D,20010404,000000,3.50762,3.62037,3.46855,3.56402,6688107.3528742,0
+PCAR.US,D,20010405,000000,3.58565,3.65943,3.52936,3.64634,7174995.3102911,0
+PCAR.US,D,20010406,000000,3.57695,3.64634,3.47743,3.61608,6884269.5589689,0
+PCAR.US,D,20010409,000000,3.52936,3.72453,3.52501,3.71584,5034765.0251562,0
+PCAR.US,D,20010410,000000,3.72453,3.84585,3.72453,3.81131,3199271.1575697,0
+PCAR.US,D,20010411,000000,3.80659,3.80659,3.61161,3.70703,5077967.3966192,0
+PCAR.US,D,20010412,000000,3.66372,3.7677,3.61608,3.7677,5228591.3152801,0
+PCAR.US,D,20010416,000000,3.7677,3.81969,3.71584,3.75479,3707175.9192589,0
+PCAR.US,D,20010417,000000,3.69844,3.79821,3.69844,3.78516,3955882.5508333,0
+PCAR.US,D,20010418,000000,3.78069,4.05394,3.75038,4.05394,8014521.2563881,0
+PCAR.US,D,20010419,000000,3.99735,4.01486,3.88044,4.01486,4285153.3304734,0
+PCAR.US,D,20010420,000000,3.93691,3.94573,3.83702,3.9022,3854299.988629,0
+PCAR.US,D,20010423,000000,3.9066,3.92822,3.82449,3.83702,3669817.3623885,0
+PCAR.US,D,20010424,000000,3.87629,3.9715,3.85014,3.85442,7169165.9844951,0
+PCAR.US,D,20010425,000000,3.85014,3.96294,3.82852,3.95871,3226125.3369692,0
+PCAR.US,D,20010426,000000,3.96294,4.00629,3.9238,3.95406,3202771.00686,0
+PCAR.US,D,20010427,000000,3.98444,4.02792,3.9066,3.96294,5129335.0098491,0
+PCAR.US,D,20010430,000000,3.95871,4.03225,3.89355,3.91958,3809935.2937129,0
+PCAR.US,D,20010501,000000,3.91958,3.91958,3.85014,3.89355,5871942.1763519,0
+PCAR.US,D,20010502,000000,3.99332,3.99332,3.82852,3.8633,4633108.2181474,0
+PCAR.US,D,20010503,000000,3.84163,3.88474,3.77653,3.87629,4529178.4709087,0
+PCAR.US,D,20010504,000000,3.81554,3.89355,3.79367,3.88474,5049944.4543008,0
+PCAR.US,D,20010507,000000,3.87629,3.9022,3.84163,3.88044,4561878.0747676,0
+PCAR.US,D,20010508,000000,3.86753,3.87168,3.78516,3.87168,2439143.8163524,0
+PCAR.US,D,20010509,000000,3.83293,3.84585,3.75931,3.77193,4211590.490855,0
+PCAR.US,D,20010510,000000,3.78069,3.81554,3.75931,3.78516,4392584.5368691,0
+PCAR.US,D,20010511,000000,3.79821,3.81131,3.75479,3.80248,2223138.3985029,0
+PCAR.US,D,20010514,000000,3.78069,3.81554,3.75479,3.79821,3941871.8846071,0
+PCAR.US,D,20010515,000000,3.78945,3.88044,3.76336,3.83293,4032946.8496084,0
+PCAR.US,D,20010516,000000,3.80659,4.04096,3.79821,4.02369,5764530.2883517,0
+PCAR.US,D,20010517,000000,4.05847,4.05847,3.98896,4.02792,4296824.860996,0
+PCAR.US,D,20010518,000000,4.02369,4.05847,3.9715,4.04096,3377919.628415,0
+PCAR.US,D,20010521,000000,4.04096,4.13203,3.97593,4.1276,3899833.4464639,0
+PCAR.US,D,20010522,000000,4.14066,4.14066,4.04959,4.07128,4229112.2754356,0
+PCAR.US,D,20010523,000000,4.02792,4.03225,3.95871,3.9715,2972745.2635869,0
+PCAR.US,D,20010524,000000,3.96723,4.04959,3.95406,4.04959,3264652.6567579,0
+PCAR.US,D,20010525,000000,4.04096,4.07979,4.02369,4.05394,3014783.7017301,0
+PCAR.US,D,20010529,000000,4.04096,4.07128,3.99332,4.00629,4901651.6220118,0
+PCAR.US,D,20010530,000000,3.98896,4.04096,3.89355,3.9022,5634915.1246314,0
+PCAR.US,D,20010531,000000,3.9022,3.93691,3.88474,3.9022,6173186.7939413,0
+PCAR.US,D,20010601,000000,3.9022,3.9715,3.87168,3.95871,5685126.8538732,0
+PCAR.US,D,20010604,000000,3.95871,4.03661,3.94114,4.00629,4432279.0097103,0
+PCAR.US,D,20010605,000000,3.98444,4.11027,3.97593,4.11027,4497654.0694336,0
+PCAR.US,D,20010606,000000,4.093,4.11463,4.02792,4.06252,4371558.0733993,0
+PCAR.US,D,20010607,000000,4.06698,4.11027,4.04959,4.10171,3758548.3620873,0
+PCAR.US,D,20010608,000000,4.093,4.09736,3.99735,4.04096,3395436.5833967,0
+PCAR.US,D,20010611,000000,4.02792,4.07128,4.01065,4.03661,3572916.2913237,0
+PCAR.US,D,20010612,000000,4.02369,4.05394,3.94573,4.04525,3460811.6431203,0
+PCAR.US,D,20010613,000000,4.06252,4.11027,3.96294,3.96723,4745195.1578221,0
+PCAR.US,D,20010614,000000,3.96294,3.98444,3.88914,3.88914,4761536.9104201,0
+PCAR.US,D,20010615,000000,3.85014,4.02792,3.85014,4.00629,9637511.1652821,0
+PCAR.US,D,20010618,000000,3.98444,4.08431,3.96294,4.02369,2923713.5663277,0
+PCAR.US,D,20010619,000000,4.05394,4.11027,4.0019,4.01922,3563562.9682427,0
+PCAR.US,D,20010620,000000,4.04959,4.20129,4.00629,4.19681,4833929.3772537,0
+PCAR.US,D,20010621,000000,4.15798,4.24899,4.15369,4.24452,4157870.8629914,0
+PCAR.US,D,20010622,000000,4.23594,4.25352,4.11027,4.13203,2516214.5545927,0
+PCAR.US,D,20010625,000000,4.15369,4.18836,4.07128,4.08431,3967558.9109548,0
+PCAR.US,D,20010626,000000,4.07568,4.0886,3.99332,4.07568,5782037.5841356,0
+PCAR.US,D,20010627,000000,4.0886,4.09736,4.05394,4.07128,4100669.0943666,0
+PCAR.US,D,20010628,000000,4.07568,4.19681,4.07568,4.13203,4914503.1845169,0
+PCAR.US,D,20010629,000000,4.1234,4.23178,4.05394,4.17978,2806951.5749789,0
+PCAR.US,D,20010702,000000,4.16681,4.34886,4.16202,4.28384,4259463.0843933,0
+PCAR.US,D,20010703,000000,4.24054,4.28384,4.19681,4.27508,1896208.3644326,0
+PCAR.US,D,20010705,000000,4.29247,4.29247,4.24899,4.25352,3555386.4574118,0
+PCAR.US,D,20010706,000000,4.24452,4.35309,4.23178,4.3444,9039684.1028473,0
+PCAR.US,D,20010709,000000,4.32713,4.74407,4.31831,4.73492,19373093.774413,0
+PCAR.US,D,20010710,000000,4.68641,4.84344,4.60423,4.62641,18463520.936652,0
+PCAR.US,D,20010711,000000,4.63951,4.73492,4.60014,4.73492,9256874.3822781,0
+PCAR.US,D,20010712,000000,4.73492,4.83873,4.71281,4.80382,12472482.462846,0
+PCAR.US,D,20010713,000000,4.73114,4.80792,4.71281,4.77393,9398143.367992,0
+PCAR.US,D,20010716,000000,4.75598,4.8522,4.64411,4.84344,10643996.343173,0
+PCAR.US,D,20010717,000000,4.81176,5.28602,4.81176,5.19403,25755286.287623,0
+PCAR.US,D,20010718,000000,5.18931,5.18931,5.01638,5.04191,17222341.403281,0
+PCAR.US,D,20010719,000000,5.04191,5.10745,4.99079,5.06887,4662285.4345882,0
+PCAR.US,D,20010720,000000,4.97712,5.07254,4.95538,4.99961,4529178.4709087,0
+PCAR.US,D,20010723,000000,5.01264,5.02458,4.83873,4.88177,4293323.4018393,0
+PCAR.US,D,20010724,000000,4.85643,4.86581,4.73492,4.81176,5204071.4419848,0
+PCAR.US,D,20010725,000000,4.81624,4.81624,4.69549,4.77393,7420197.2629762,0
+PCAR.US,D,20010726,000000,4.76059,4.77393,4.66082,4.7222,8799162.0314354,0
+PCAR.US,D,20010727,000000,4.70897,4.73114,4.6697,4.70897,6934468.4092804,0
+PCAR.US,D,20010730,000000,4.6653,4.82985,4.65715,4.74407,5460944.9251925,0
+PCAR.US,D,20010731,000000,4.76934,4.88177,4.73934,4.78231,4438111.555239,0
+PCAR.US,D,20010801,000000,4.7955,4.82531,4.6215,4.79983,4543198.7963324,0
+PCAR.US,D,20010802,000000,4.76934,4.84344,4.69549,4.82531,1988445.6528871,0
+PCAR.US,D,20010803,000000,4.83468,4.84705,4.60908,4.7043,3748048.8142159,0
+PCAR.US,D,20010806,000000,4.7222,4.75102,4.6215,4.63951,2419298.9947314,0
+PCAR.US,D,20010807,000000,4.63498,4.73934,4.631,4.71281,2052661.6088895,0
+PCAR.US,D,20010808,000000,4.7043,4.78231,4.58287,4.61778,4574715.1484761,0
+PCAR.US,D,20010809,000000,4.58287,4.71748,4.53945,4.69089,3562387.7658591,0
+PCAR.US,D,20010810,000000,4.70897,4.84705,4.66082,4.76934,4517505.3305197,0
+PCAR.US,D,20010813,000000,4.76934,4.87736,4.69971,4.82985,2708864.0324666,0
+PCAR.US,D,20010814,000000,4.82985,4.886,4.76461,4.78674,2485857.3061698,0
+PCAR.US,D,20010815,000000,4.80792,4.87736,4.7222,4.77791,2725220.2738612,0
+PCAR.US,D,20010816,000000,4.73492,4.80382,4.67809,4.80382,2072514.4798421,0
+PCAR.US,D,20010817,000000,4.76934,4.79983,4.49191,4.53088,5761017.560131,0
+PCAR.US,D,20010820,000000,4.54397,4.61778,4.43111,4.57386,3849631.3764201,0
+PCAR.US,D,20010821,000000,4.57386,4.57386,4.36179,4.36601,3439790.0092491,0
+PCAR.US,D,20010822,000000,4.35738,4.47453,4.35309,4.43993,8780471.4839363,0
+PCAR.US,D,20010823,000000,4.43993,4.47876,4.33147,4.34886,3771396.7048602,0
+PCAR.US,D,20010824,000000,4.35309,4.53945,4.35309,4.49191,3083669.879808,0
+PCAR.US,D,20010827,000000,4.47876,4.53088,4.4139,4.47013,1877530.6958636,0
+PCAR.US,D,20010828,000000,4.45311,4.47876,4.38769,4.4139,2827966.7693849,0
+PCAR.US,D,20010829,000000,4.43111,4.45726,4.37918,4.38769,2993765.2875916,0
+PCAR.US,D,20010830,000000,4.37918,4.47876,4.27059,4.38769,7162159.846449,0
+PCAR.US,D,20010831,000000,4.35309,4.53945,4.34886,4.51783,6853913.9204124,0
+PCAR.US,D,20010904,000000,4.49191,4.73492,4.47013,4.59578,9854680.5164512,0
+PCAR.US,D,20010905,000000,4.59125,4.67809,4.59125,4.61778,3093018.3732899,0
+PCAR.US,D,20010906,000000,4.64411,4.73114,4.53945,4.54397,3282168.0018734,0
+PCAR.US,D,20010907,000000,4.47876,4.49191,4.39639,4.41807,7963148.8135592,0
+PCAR.US,D,20010910,000000,4.42236,4.59578,4.41807,4.50056,6369339.3408382,0
+PCAR.US,D,20010917,000000,4.50056,4.5136,3.94114,3.98444,8109092.8509472,0
+PCAR.US,D,20010918,000000,3.98444,4.06698,3.75479,3.98444,10229494.413124,0
+PCAR.US,D,20010919,000000,4.0019,4.13203,3.78945,3.88474,7243891.147567,0
+PCAR.US,D,20010920,000000,3.84163,3.91517,3.6767,3.6767,3679161.0262718,0
+PCAR.US,D,20010921,000000,3.65061,3.72875,3.49041,3.66372,9477537.1432728,0
+PCAR.US,D,20010924,000000,3.6767,3.91517,3.6767,3.81554,5453932.3476814,0
+PCAR.US,D,20010925,000000,3.80248,3.85902,3.70285,3.81969,3631286.8228672,0
+PCAR.US,D,20010926,000000,3.85014,3.93256,3.70703,3.76336,2921376.0404908,0
+PCAR.US,D,20010927,000000,3.78069,4.00629,3.77653,3.98896,7137638.3632874,0
+PCAR.US,D,20010928,000000,3.98045,4.07128,3.94114,4.00629,5346515.630082,0
+PCAR.US,D,20011001,000000,3.98896,4.0019,3.85442,3.98896,3812264.7702187,0
+PCAR.US,D,20011002,000000,3.93691,4.14066,3.93691,4.1234,4627261.1838222,0
+PCAR.US,D,20011003,000000,4.08431,4.37055,4.04525,4.28384,7322116.1599291,0
+PCAR.US,D,20011004,000000,4.27508,4.33147,4.03661,4.06698,8177980.6388913,0
+PCAR.US,D,20011005,000000,4.06698,4.18414,3.98045,4.15798,5695632.8412096,0
+PCAR.US,D,20011008,000000,4.14066,4.18836,3.98444,3.99332,3757386.038634,0
+PCAR.US,D,20011009,000000,3.98896,4.04959,3.87168,3.91517,5118833.8521112,0
+PCAR.US,D,20011010,000000,3.91517,4.23594,3.91517,4.18836,4359883.3231441,0
+PCAR.US,D,20011011,000000,4.17978,4.33576,4.17978,4.33147,4462626.5989353,0
+PCAR.US,D,20011012,000000,4.30986,4.30986,4.1234,4.23178,5166698.3963183,0
+PCAR.US,D,20011015,000000,4.22315,4.39229,4.21433,4.34011,4181231.6325661,0
+PCAR.US,D,20011016,000000,4.39229,4.42713,4.23178,4.30986,4126352.9009816,0
+PCAR.US,D,20011017,000000,4.35309,4.38769,4.07128,4.07128,4765041.5893095,0
+PCAR.US,D,20011018,000000,4.03661,4.16681,3.96723,4.11027,2826799.6163326,0
+PCAR.US,D,20011019,000000,4.05847,4.11027,3.99332,4.09736,3175913.6077277,0
+PCAR.US,D,20011022,000000,4.07568,4.26184,3.99332,4.24054,4728850.1854914,0
+PCAR.US,D,20011023,000000,4.29247,4.45726,4.24899,4.37483,7006864.0958464,0
+PCAR.US,D,20011024,000000,4.40075,4.46149,4.27508,4.30986,3461975.5764399,0
+PCAR.US,D,20011025,000000,4.25769,4.52212,4.23594,4.50056,5311488.159584,0
+PCAR.US,D,20011026,000000,4.46149,4.5482,4.42713,4.52212,3561227.0522719,0
+PCAR.US,D,20011029,000000,4.52212,4.54397,4.30986,4.31408,4488313.6252829,0
+PCAR.US,D,20011030,000000,4.28812,4.33147,4.17978,4.25769,3704843.2230204,0
+PCAR.US,D,20011031,000000,4.36601,4.37055,4.23594,4.31408,3620782.4453968,0
+PCAR.US,D,20011101,000000,4.31408,4.4139,4.26184,4.37483,6668264.1411194,0
+PCAR.US,D,20011102,000000,4.35738,4.58287,4.35309,4.56106,5626746.6631318,0
+PCAR.US,D,20011105,000000,4.57386,4.82531,4.57386,4.82096,10030997.900925,0
+PCAR.US,D,20011106,000000,4.76934,5.08061,4.76934,5.03799,12906825.994784,0
+PCAR.US,D,20011107,000000,4.98135,5.17322,4.96935,5.11222,12832108.881044,0
+PCAR.US,D,20011108,000000,5.0557,5.13731,4.89897,4.95538,8811997.4952777,0
+PCAR.US,D,20011109,000000,4.95538,4.96935,4.83873,4.92538,5728322.7858708,0
+PCAR.US,D,20011112,000000,4.90848,5.01638,4.76059,4.94271,4740521.7160141,0
+PCAR.US,D,20011113,000000,5.03365,5.15577,4.94675,5.13731,4989226.7377225,0
+PCAR.US,D,20011114,000000,4.89513,5.09875,4.84705,4.87035,15096115.344904,0
+PCAR.US,D,20011115,000000,4.86121,4.94271,4.76461,4.92065,8297083.3758096,0
+PCAR.US,D,20011116,000000,4.97712,4.98135,4.88177,4.92538,4446275.1871397,0
+PCAR.US,D,20011119,000000,4.92538,4.97712,4.87432,4.93842,2309541.5315624,0
+PCAR.US,D,20011120,000000,4.93363,4.94271,4.83468,4.83873,3781915.5711268,0
+PCAR.US,D,20011121,000000,4.80792,4.92065,4.79983,4.85643,3374413.3396593,0
+PCAR.US,D,20011123,000000,4.85643,4.99079,4.83468,4.96464,1740909.3940974,0
+PCAR.US,D,20011126,000000,4.99079,5.03365,4.92065,5.02936,3164237.2476062,0
+PCAR.US,D,20011127,000000,5.01264,5.01638,4.83873,4.92538,3959379.1803912,0
+PCAR.US,D,20011128,000000,4.91599,4.96464,4.87736,4.91599,5790201.2160364,0
+PCAR.US,D,20011129,000000,4.89897,4.95538,4.80382,4.95538,4090151.8379659,0
+PCAR.US,D,20011130,000000,4.94271,5.09465,4.93842,4.99544,5436425.0518974,0
+PCAR.US,D,20011203,000000,4.96464,5.05079,4.84344,4.95538,9187978.5450028,0
+PCAR.US,D,20011204,000000,4.95078,5.19838,4.89513,5.19403,6835221.7630468,0
+PCAR.US,D,20011205,000000,5.20311,5.43288,5.18584,5.34466,11419298.283936,0
+PCAR.US,D,20011206,000000,5.31125,5.45014,5.29026,5.40672,9365453.4233309,0
+PCAR.US,D,20011207,000000,5.34903,5.3979,5.2282,5.31125,4647118.8843736,0
+PCAR.US,D,20011210,000000,5.32852,5.34903,5.28131,5.30709,4830423.0884978,0
+PCAR.US,D,20011211,000000,5.30709,5.30709,5.20634,5.25962,4113507.7779414,0
+PCAR.US,D,20011212,000000,5.21118,5.27268,5.18584,5.25068,2713543.9137394,0
+PCAR.US,D,20011213,000000,5.18931,5.26392,5.14664,5.15994,3589243.5551252,0
+PCAR.US,D,20011214,000000,5.16968,5.21552,5.10745,5.16484,3971057.150379,0
+PCAR.US,D,20011217,000000,5.18931,5.34466,5.16484,5.26838,5420072.0302354,0
+PCAR.US,D,20011218,000000,5.27739,5.43784,5.26838,5.39455,3021793.0595089,0
+PCAR.US,D,20011219,000000,5.35355,5.54978,5.32031,5.48356,7197185.707081,0
+PCAR.US,D,20011220,000000,5.42517,5.51089,5.34466,5.37181,4164886.6602354,0
+PCAR.US,D,20011221,000000,5.39455,5.4543,5.30709,5.3674,7738965.2750126,0
+PCAR.US,D,20011224,000000,5.37572,5.4589,5.37572,5.45014,1225990.4450306,0
+PCAR.US,D,20011226,000000,5.46405,5.65395,5.45014,5.59364,5118833.8521112,0
+PCAR.US,D,20011227,000000,5.62717,5.71128,5.55444,5.56401,4272308.2074335,0
+PCAR.US,D,20011228,000000,5.55941,5.63923,5.55444,5.57984,2725220.2738612,0
+PCAR.US,D,20011231,000000,5.57698,5.58892,5.40672,5.40672,5011410.695047,0
+PCAR.US,D,20020102,000000,5.4112,5.4156,5.28602,5.38511,7538128.0172437,0
+PCAR.US,D,20020103,000000,5.36288,5.39455,5.34903,5.39007,6253757.3814719,0
+PCAR.US,D,20020104,000000,5.39455,5.53239,5.34466,5.49306,6809533.1268332,0
+PCAR.US,D,20020107,000000,5.51089,5.5189,5.39455,5.4284,3011277.4129744,0
+PCAR.US,D,20020108,000000,5.4589,5.46405,5.25068,5.32852,5131664.4863546,0
+PCAR.US,D,20020109,000000,5.30298,5.4284,5.24634,5.25068,4495321.3731953,0
+PCAR.US,D,20020110,000000,5.20634,5.21552,5.03799,5.18931,7171500.2905997,0
+PCAR.US,D,20020111,000000,5.19403,5.2282,5.08483,5.1418,4084322.5121698,0
+PCAR.US,D,20020114,000000,5.10315,5.19403,5.07682,5.11222,3596262.5721015,0
+PCAR.US,D,20020115,000000,5.10315,5.23701,5.08061,5.12142,4341202.4348426,0
+PCAR.US,D,20020116,000000,5.10315,5.33628,5.06527,5.13731,10958082.86407,0
+PCAR.US,D,20020117,000000,5.12943,5.29026,5.08483,5.23255,4749866.9897637,0
+PCAR.US,D,20020118,000000,5.19403,5.24634,5.03799,5.08962,4138027.6512367,0
+PCAR.US,D,20020122,000000,5.10745,5.20634,5.10315,5.13731,3208614.8214528,0
+PCAR.US,D,20020123,000000,5.15137,5.25466,5.03799,5.23255,4779052.2555355,0
+PCAR.US,D,20020124,000000,5.21552,5.24131,5.1336,5.18931,4868956.847752,0
+PCAR.US,D,20020125,000000,5.18154,5.32852,5.17727,5.26838,3288008.5967336,0
+PCAR.US,D,20020128,000000,5.26838,5.37181,5.24634,5.35355,2286195.2507845,0
+PCAR.US,D,20020129,000000,5.3674,5.4589,5.19403,5.28131,4603911.6833119,0
+PCAR.US,D,20020130,000000,5.29466,5.39007,5.22063,5.37181,5233256.7077564,0
+PCAR.US,D,20020131,000000,5.33628,5.47902,5.26838,5.46405,4113507.7779414,0
+PCAR.US,D,20020201,000000,5.42064,5.52363,5.19838,5.22063,6273597.3734944,0
+PCAR.US,D,20020204,000000,5.17727,5.28131,5.10315,5.22366,6341326.0577175,0
+PCAR.US,D,20020205,000000,5.27268,5.66706,5.26838,5.47157,15281763.514332,0
+PCAR.US,D,20020206,000000,5.46405,5.59364,5.3979,5.40672,6481440.7693091,0
+PCAR.US,D,20020207,000000,5.40174,5.56804,5.31635,5.36288,8055384.4921475,0
+PCAR.US,D,20020208,000000,5.34466,5.3979,5.25466,5.3674,9988961.072648,0
+PCAR.US,D,20020211,000000,5.34466,5.55941,5.32852,5.55444,4908656.1501918,0
+PCAR.US,D,20020212,000000,5.46742,5.58892,5.40672,5.51494,4121684.2887725,0
+PCAR.US,D,20020213,000000,5.50567,5.63028,5.46742,5.62717,3952379.4818102,0
+PCAR.US,D,20020214,000000,5.62717,5.64861,5.53624,5.57984,4754542.041438,0
+PCAR.US,D,20020215,000000,5.57984,5.57984,5.4156,5.43288,5148023.9474818,0
+PCAR.US,D,20020219,000000,5.42064,5.49306,5.37572,5.4589,6263096.2157563,0
+PCAR.US,D,20020220,000000,5.46405,5.65866,5.44623,5.63028,6816536.0451468,0
+PCAR.US,D,20020221,000000,5.58892,5.65866,5.55444,5.56804,6908782.992799,0
+PCAR.US,D,20020222,000000,5.55444,5.69806,5.55444,5.65395,6585364.077083,0
+PCAR.US,D,20020225,000000,5.64861,5.87831,5.63923,5.86551,13322488.63842,0
+PCAR.US,D,20020226,000000,5.84912,5.96074,5.81501,5.9359,9163457.0618411,0
+PCAR.US,D,20020227,000000,5.9446,6.00484,5.93963,5.97442,11294351.732425,0
+PCAR.US,D,20020228,000000,5.9564,6.04025,5.86981,5.9564,7287090.2992973,0
+PCAR.US,D,20020301,000000,5.97005,6.1533,5.93963,6.11354,8100921.1697151,0
+PCAR.US,D,20020304,000000,6.12598,6.57633,6.1179,6.55522,19000630.282507,0
+PCAR.US,D,20020305,000000,6.48939,6.55277,6.06138,6.1297,26395138.909271,0
+PCAR.US,D,20020306,000000,6.09927,6.35087,6.07504,6.32599,9862857.0272822,0
+PCAR.US,D,20020307,000000,6.40113,6.41789,6.13467,6.20425,11481171.884502,0
+PCAR.US,D,20020308,000000,6.30426,6.36388,6.21728,6.24833,8481567.6119165,0
+PCAR.US,D,20020311,000000,6.1912,6.34213,6.17008,6.32908,5846258.3697368,0
+PCAR.US,D,20020312,000000,6.22101,6.26137,6.08001,6.20859,8258551.226422,0
+PCAR.US,D,20020313,000000,6.17442,6.20425,6.03591,6.0533,8560959.7773311,0
+PCAR.US,D,20020314,000000,6.04522,6.1912,6.00111,6.07069,6131145.1360654,0
+PCAR.US,D,20020315,000000,6.12598,6.1446,5.99615,6.0533,8542277.2791635,0
+PCAR.US,D,20020318,000000,6.09058,6.11354,6.03093,6.06138,9657354.3770369,0
+PCAR.US,D,20020319,000000,6.11354,6.37506,6.08746,6.27508,12732862.23481,0
+PCAR.US,D,20020320,000000,6.26137,6.26576,6.0533,6.07504,6362341.2521234,0
+PCAR.US,D,20020321,000000,6.06138,6.08746,5.86551,5.97938,9944593.1579991,0
+PCAR.US,D,20020322,000000,5.98434,6.01851,5.90607,5.97005,9645678.0169153,0
+PCAR.US,D,20020325,000000,5.99615,6.00111,5.7719,5.77912,5612724.7278419,0
+PCAR.US,D,20020326,000000,5.79371,5.9918,5.75315,5.89534,8926430.0101207,0
+PCAR.US,D,20020327,000000,5.88235,6.08001,5.88235,6.04025,6650748.7960039,0
+PCAR.US,D,20020328,000000,6.04522,6.17008,6.01354,6.06138,7525281.2843373,0
+PCAR.US,D,20020401,000000,6.08746,6.17816,5.93963,6.15766,10838984.95675,0
+PCAR.US,D,20020402,000000,6.15766,6.15766,6.00111,6.0533,6697452.6266236,0
+PCAR.US,D,20020403,000000,5.87831,6.04896,5.84,5.91602,8272558.6729154,0
+PCAR.US,D,20020404,000000,5.90093,6.10423,5.88235,6.09927,9199648.4656589,0
+PCAR.US,D,20020405,000000,6.09927,6.2707,6.09058,6.18623,8156959.0050203,0
+PCAR.US,D,20020408,000000,6.1092,6.17816,6.09491,6.12287,9444853.6380767,0
+PCAR.US,D,20020409,000000,6.17008,6.26576,6.08001,6.23468,11531377.174278,0
+PCAR.US,D,20020410,000000,6.26137,6.41425,6.24403,6.40671,13432258.980519,0
+PCAR.US,D,20020411,000000,6.3689,6.38686,6.09491,6.1912,16720269.187119,0
+PCAR.US,D,20020412,000000,6.22101,6.22598,6.09927,6.19617,10932394.227856,0
+PCAR.US,D,20020415,000000,6.20425,6.24833,6.02534,6.05703,9443680.0455595,0
+PCAR.US,D,20020416,000000,6.05703,6.23904,6.05703,6.1912,5723659.0032607,0
+PCAR.US,D,20020417,000000,6.21294,6.22101,5.96074,6.03591,10054347.401435,0
+PCAR.US,D,20020418,000000,6.06635,6.07504,5.8321,5.9446,10125567.885618,0
+PCAR.US,D,20020419,000000,5.94833,6.04025,5.91104,5.97938,6064591.6542258,0
+PCAR.US,D,20020422,000000,5.9564,5.99615,5.8321,5.87831,6237407.5795426,0
+PCAR.US,D,20020423,000000,5.85887,6.08746,5.8442,5.97442,9312905.7781187,0
+PCAR.US,D,20020424,000000,6.00858,6.10423,5.90093,5.91104,4769713.4212509,0
+PCAR.US,D,20020425,000000,5.92782,6.07504,5.83515,6.04896,9772947.605467,0
+PCAR.US,D,20020426,000000,6.0533,6.12287,5.96074,5.98434,8570306.660947,0
+PCAR.US,D,20020429,000000,5.97005,6.03093,5.92347,5.92782,14279950.168383,0
+PCAR.US,D,20020430,000000,5.96509,6.06138,5.85887,5.92036,18701711.921693,0
+PCAR.US,D,20020501,000000,5.92782,5.92782,5.51089,5.65395,42281725.964884,0
+PCAR.US,D,20020502,000000,5.66289,5.73564,5.58463,5.63028,19390605.899796,0
+PCAR.US,D,20020503,000000,5.59767,5.74395,5.53624,5.62295,13450943.088553,0
+PCAR.US,D,20020506,000000,5.59767,5.72302,5.55444,5.56804,8880886.893088,0
+PCAR.US,D,20020507,000000,5.58463,5.72662,5.55444,5.68905,12616092.194131,0
+PCAR.US,D,20020508,000000,5.72662,5.85403,5.65395,5.83515,12624263.875362,0
+PCAR.US,D,20020509,000000,5.81501,5.82844,5.71514,5.75315,10587945.628938,0
+PCAR.US,D,20020510,000000,5.798,5.798,5.66289,5.68427,10396461.69425,0
+PCAR.US,D,20020513,000000,5.66289,5.7065,5.55444,5.61345,11468338.030526,0
+PCAR.US,D,20020514,000000,5.68905,5.798,5.64861,5.7719,8781640.2468549,0
+PCAR.US,D,20020515,000000,5.77912,6.00111,5.71941,5.94833,9783464.8618676,0
+PCAR.US,D,20020516,000000,5.95329,5.95329,5.80229,5.88235,9467035.9855349,0
+PCAR.US,D,20020517,000000,5.92036,5.97005,5.73986,5.85403,12028785.607829,0
+PCAR.US,D,20020520,000000,5.82421,5.84912,5.7719,5.8321,8615843.3385142,0
+PCAR.US,D,20020521,000000,5.8442,5.93093,5.69376,5.71128,10809790.03178,0
+PCAR.US,D,20020522,000000,5.71128,5.86551,5.7065,5.84912,6862080.7720455,0
+PCAR.US,D,20020523,000000,5.86981,5.92036,5.76147,5.87831,8922917.2818999,0
+PCAR.US,D,20020524,000000,5.87831,5.92036,5.84,5.86551,5570697.5587627,0
+PCAR.US,D,20020528,000000,5.87831,5.92036,5.69806,5.80596,5903474.6271582,0
+PCAR.US,D,20020529,000000,5.8321,5.87831,5.63028,5.71128,12755822.147682,0
+PCAR.US,D,20020530,000000,5.72302,5.72302,5.48779,5.51494,12769048.809029,0
+PCAR.US,D,20020531,000000,5.53624,5.63512,5.4589,5.5189,8474556.6442716,0
+PCAR.US,D,20020603,000000,5.48356,5.60059,5.40672,5.43288,7524899.7460295,0
+PCAR.US,D,20020604,000000,5.39455,5.4284,5.18154,5.25068,7724946.5594552,0
+PCAR.US,D,20020605,000000,5.19838,5.42517,5.13731,5.3674,7404248.3177505,0
+PCAR.US,D,20020606,000000,5.39455,5.43784,5.18154,5.18154,6064591.6542258,0
+PCAR.US,D,20020607,000000,5.21118,5.4112,5.18584,5.33628,6864038.3694408,0
+PCAR.US,D,20020610,000000,5.31125,5.3979,5.23255,5.32479,3874930.4249943,0
+PCAR.US,D,20020611,000000,5.38076,5.48779,5.25962,5.26392,6556560.3496194,0
+PCAR.US,D,20020612,000000,5.26392,5.37181,5.18931,5.26838,6465486.9944844,0
+PCAR.US,D,20020613,000000,5.27739,5.27739,5.02936,5.04664,8222350.1634066,0
+PCAR.US,D,20020614,000000,5.05079,5.06887,4.86121,4.96054,9587684.1940812,0
+PCAR.US,D,20020617,000000,5.06887,5.17727,4.97346,5.16968,8381145.7632995,0
+PCAR.US,D,20020618,000000,5.11222,5.27268,5.08061,5.2282,4400365.0205956,0
+PCAR.US,D,20020619,000000,5.22063,5.34903,5.20634,5.23255,7532680.2297556,0
+PCAR.US,D,20020620,000000,5.26838,5.34903,5.15137,5.26838,17797588.481284,0
+PCAR.US,D,20020621,000000,5.18931,5.38076,5.18931,5.33628,15940303.463744,0
+PCAR.US,D,20020624,000000,5.34903,5.49306,5.24634,5.44163,12636729.069961,0
+PCAR.US,D,20020625,000000,5.44163,5.4976,5.29026,5.31125,7984935.133913,0
+PCAR.US,D,20020626,000000,5.32852,5.4112,5.17727,5.33628,7859616.7032914,0
+PCAR.US,D,20020627,000000,5.51494,5.5189,5.32031,5.5189,7659569.8898656,0
+PCAR.US,D,20020628,000000,5.52773,5.57984,5.47902,5.53624,7445505.9707484,0
+PCAR.US,D,20020701,000000,5.48779,5.52363,5.32852,5.35355,6874930.7246844,0
+PCAR.US,D,20020702,000000,5.32852,5.40174,5.13731,5.23255,6607156.8369017,0
+PCAR.US,D,20020703,000000,5.22366,5.24634,4.96464,5.1418,10076524.919295,0
+PCAR.US,D,20020705,000000,5.13731,5.47617,5.13731,5.47617,5436425.0518974,0
+PCAR.US,D,20020708,000000,5.47617,5.49306,5.26838,5.27268,12530862.653588,0
+PCAR.US,D,20020709,000000,5.26838,5.4112,5.19403,5.19838,5180316.255172,0
+PCAR.US,D,20020710,000000,5.21552,5.26392,5.06527,5.07682,6726246.6948897,0
+PCAR.US,D,20020711,000000,5.09875,5.16968,4.99544,5.1336,11301753.897575,0
+PCAR.US,D,20020712,000000,5.13731,5.19838,4.99544,5.03799,11444196.475806,0
+PCAR.US,D,20020715,000000,5.03799,5.03799,4.64814,4.92538,13875178.270124,0
+PCAR.US,D,20020716,000000,4.91185,4.92538,4.62641,4.70897,14175643.712434,0
+PCAR.US,D,20020717,000000,4.80382,4.90376,4.56547,4.63951,9943419.5654815,0
+PCAR.US,D,20020718,000000,4.63951,4.69089,4.50479,4.56106,9417999.4586771,0
+PCAR.US,D,20020719,000000,4.45726,4.53945,4.34011,4.42713,9191478.3942932,0
+PCAR.US,D,20020722,000000,4.39639,4.53088,4.20582,4.30551,9926295.417872,0
+PCAR.US,D,20020723,000000,4.20582,4.44832,4.20582,4.24899,8053446.2131477,0
+PCAR.US,D,20020724,000000,4.22315,4.631,4.19278,4.60908,10211982.287741,0
+PCAR.US,D,20020725,000000,4.61275,4.76059,4.35309,4.56547,9659303.9251006,0
+PCAR.US,D,20020726,000000,4.52212,4.67349,4.50479,4.65274,7124788.4106487,0
+PCAR.US,D,20020729,000000,4.6653,4.98594,4.631,4.95078,6379861.4268378,0
+PCAR.US,D,20020730,000000,4.95078,4.96464,4.79151,4.89097,7884521.3346271,0
+PCAR.US,D,20020731,000000,4.886,4.90376,4.68641,4.78231,6842235.9504245,0
+PCAR.US,D,20020801,000000,4.76461,4.85643,4.58287,4.61778,8961075.9423108,0
+PCAR.US,D,20020802,000000,4.61275,4.67809,4.34011,4.45311,8460541.1484467,0
+PCAR.US,D,20020805,000000,4.47876,4.52658,4.28384,4.29669,8761009.8104896,0
+PCAR.US,D,20020806,000000,4.32284,4.7043,4.31831,4.59578,6766723.5627423,0
+PCAR.US,D,20020807,000000,4.61275,4.70897,4.47013,4.65274,6655417.4082131,0
+PCAR.US,D,20020808,000000,4.65274,4.80792,4.56547,4.7955,5838083.4687722,0
+PCAR.US,D,20020809,000000,4.70897,4.87035,4.63951,4.77791,5016085.7467211,0
+PCAR.US,D,20020812,000000,4.79983,4.81624,4.65715,4.78231,2915931.472735,0
+PCAR.US,D,20020813,000000,4.76059,4.90376,4.74766,4.76461,10691469.689873,0
+PCAR.US,D,20020814,000000,4.78674,4.91599,4.58685,4.89897,8110272.8829297,0
+PCAR.US,D,20020816,000000,4.74766,4.74766,4.60908,4.631,10759969.500044,0
+PCAR.US,D,20020819,000000,4.65274,4.86581,4.60908,4.86121,4637773.6106241,0
+PCAR.US,D,20020820,000000,4.85643,4.86121,4.7222,4.78674,5142186.5723542,0
+PCAR.US,D,20020821,000000,4.84705,4.90848,4.75102,4.85643,5497920.3338885,0
+PCAR.US,D,20020822,000000,4.85643,4.93842,4.76934,4.93363,4245457.247766,0
+PCAR.US,D,20020823,000000,4.92954,4.96054,4.79151,4.81176,4977160.7899615,0
+PCAR.US,D,20020826,000000,4.8522,4.91185,4.7222,4.886,4011150.8700572,0
+PCAR.US,D,20020827,000000,4.91599,4.97346,4.7222,4.73492,10177724.333324,0
+PCAR.US,D,20020828,000000,4.7043,4.72586,4.4139,4.49191,16988044.68477,0
+PCAR.US,D,20020829,000000,4.42236,4.45726,4.28812,4.36179,14308757.115579,0
+PCAR.US,D,20020830,000000,4.36179,4.55709,4.35309,4.42713,9955097.5354694,0
+PCAR.US,D,20020903,000000,4.4139,4.43993,4.093,4.11027,19647875.410108,0
+PCAR.US,D,20020904,000000,4.17978,4.36601,4.17501,4.33147,10040726.322849,0
+PCAR.US,D,20020905,000000,4.26184,4.28384,4.11027,4.15798,11982076.947611,0
+PCAR.US,D,20020906,000000,4.19278,4.36601,4.1234,4.29247,9707558.0569471,0
+PCAR.US,D,20020909,000000,4.28384,4.40938,4.20129,4.40521,6532426.8442312,0
+PCAR.US,D,20020910,000000,4.42236,4.43547,4.33147,4.42236,5824856.807424,0
+PCAR.US,D,20020911,000000,4.42236,4.52658,4.37483,4.38769,3762053.0409771,0
+PCAR.US,D,20020912,000000,4.38769,4.40075,4.28812,4.31831,5772695.5301185,0
+PCAR.US,D,20020913,000000,4.31408,4.34011,4.20582,4.30551,4686813.3572145,0
+PCAR.US,D,20020917,000000,4.29247,4.43547,4.24452,4.25769,6007773.0337752,0
+PCAR.US,D,20020918,000000,4.23178,4.30551,4.11891,4.24899,9572902.4019076,0
+PCAR.US,D,20020919,000000,4.14935,4.35309,4.093,4.19681,9788519.8419838,0
+PCAR.US,D,20020920,000000,4.21433,4.29247,3.9715,4.17978,10608188.087529,0
+PCAR.US,D,20020923,000000,4.17115,4.18836,4.03661,4.07979,6750381.8101443,0
+PCAR.US,D,20020924,000000,4.06252,4.07979,3.93256,3.93256,11778143.916987,0
+PCAR.US,D,20020925,000000,3.98045,4.15369,3.96723,4.06698,11505694.97753,0
+PCAR.US,D,20020926,000000,4.18836,4.30098,4.18836,4.27508,11783590.094608,0
+PCAR.US,D,20020927,000000,4.27059,4.43547,4.25769,4.39639,16049280.141769,0
+PCAR.US,D,20020930,000000,4.36601,4.36601,4.1363,4.23594,12530080.258577,0
+PCAR.US,D,20021001,000000,4.30098,4.57386,4.21433,4.53945,15281763.514332,0
+PCAR.US,D,20021002,000000,4.50056,4.5482,4.35309,4.38769,10461060.798426,0
+PCAR.US,D,20021003,000000,4.38769,4.50056,4.3444,4.39229,9680322.3392393,0
+PCAR.US,D,20021004,000000,4.40938,4.48745,4.23594,4.29247,9122978.5841225,0
+PCAR.US,D,20021007,000000,4.26657,4.33576,4.1363,4.17501,7587950.1588457,0
+PCAR.US,D,20021008,000000,4.14935,4.23178,4.02369,4.11463,9264653.2561383,0
+PCAR.US,D,20021009,000000,4.11027,4.11463,3.85014,3.88044,17683948.020651,0
+PCAR.US,D,20021010,000000,3.9066,4.23594,3.89355,4.17501,14088466.233695,0
+PCAR.US,D,20021011,000000,4.34886,4.44429,4.11463,4.37918,11720538.071926,0
+PCAR.US,D,20021014,000000,4.30551,4.45311,4.28384,4.38769,9027233.3970459,0
+PCAR.US,D,20021015,000000,4.49609,4.72586,4.47876,4.72586,13394122.858236,0
+PCAR.US,D,20021016,000000,4.61275,4.71748,4.60014,4.60908,12783072.354186,0
+PCAR.US,D,20021017,000000,4.67349,4.87736,4.66082,4.87432,9509064.7644806,0
+PCAR.US,D,20021018,000000,4.92065,5.25962,4.89097,5.20311,18620363.76875,0
+PCAR.US,D,20021021,000000,5.17322,5.59364,5.1418,5.55941,18973772.883376,0
+PCAR.US,D,20021022,000000,5.34466,5.4112,5.02048,5.06527,24772934.61512,0
+PCAR.US,D,20021023,000000,5.02458,5.3402,5.02458,5.31635,11351559.940515,0
+PCAR.US,D,20021024,000000,5.29026,5.40174,5.27739,5.29466,12663196.881453,0
+PCAR.US,D,20021025,000000,5.29466,5.47617,5.28131,5.46405,11700297.223201,0
+PCAR.US,D,20021028,000000,5.42517,5.56804,5.39455,5.45014,14865313.646085,0
+PCAR.US,D,20021029,000000,5.45014,5.47617,5.29026,5.3674,16264891.142381,0
+PCAR.US,D,20021030,000000,5.37572,5.48779,5.33628,5.4284,9632836.1136079,0
+PCAR.US,D,20021031,000000,5.4543,5.56401,5.38511,5.53239,12908387.565075,0
+PCAR.US,D,20021101,000000,5.46405,5.71514,5.44163,5.65395,12053701.508229,0
+PCAR.US,D,20021104,000000,5.71128,5.7742,5.61345,5.67947,10208863.976759,0
+PCAR.US,D,20021105,000000,5.65395,5.69376,5.55941,5.59767,9937976.6075924,0
+PCAR.US,D,20021106,000000,5.61009,5.68427,5.40672,5.67178,17448076.852921,0
+PCAR.US,D,20021107,000000,5.64457,5.7029,5.38076,5.40672,9537870.1018103,0
+PCAR.US,D,20021108,000000,5.3979,5.62717,5.3979,5.44163,7958470.5421524,0
+PCAR.US,D,20021111,000000,5.46742,5.4976,5.15577,5.16968,10985709.779283,0
+PCAR.US,D,20021112,000000,5.23255,5.43784,5.19838,5.29914,9478712.3456565,0
+PCAR.US,D,20021113,000000,5.26392,5.4976,5.15994,5.37572,11238697.045293,0
+PCAR.US,D,20021114,000000,5.4589,5.60536,5.4543,5.57698,7301495.3827616,0
+PCAR.US,D,20021115,000000,5.56401,5.77912,5.53239,5.74395,11735313.424635,0
+PCAR.US,D,20021118,000000,5.798,5.81868,5.64861,5.69376,11171760.41528,0
+PCAR.US,D,20021119,000000,5.65395,5.7719,5.63512,5.68905,8346126.3421326,0
+PCAR.US,D,20021120,000000,5.63512,5.85887,5.60536,5.80229,10037611.231599,0
+PCAR.US,D,20021121,000000,5.82421,6.21728,5.81501,6.17008,14669937.054735,0
+PCAR.US,D,20021122,000000,6.1446,6.17816,6.02287,6.04896,9737149.0090212,0
+PCAR.US,D,20021125,000000,6.04522,6.1446,5.98434,6.01851,11732980.728397,0
+PCAR.US,D,20021126,000000,5.96509,6.13964,5.92036,6.08001,11839626.320048,0
+PCAR.US,D,20021127,000000,6.08746,6.34213,6.08746,6.23468,9655399.9993741,0
+PCAR.US,D,20021129,000000,6.22598,6.23904,6.1533,6.17008,6758946.2987486,0
+PCAR.US,D,20021202,000000,6.18623,6.25269,6.09058,6.1533,15242851.436502,0
+PCAR.US,D,20021203,000000,6.06635,6.06635,5.85887,5.89104,17037076.382026,0
+PCAR.US,D,20021204,000000,5.92036,6.1092,5.87346,6.01354,10528007.087638,0
+PCAR.US,D,20021205,000000,6.04896,6.0533,5.93093,5.9564,5617008.5820103,0
+PCAR.US,D,20021206,000000,5.91104,6.04522,5.8442,5.97005,7956134.6261817,0
+PCAR.US,D,20021209,000000,5.9564,5.97442,5.81017,5.8321,6973000.558668,0
+PCAR.US,D,20021210,000000,5.83515,5.97442,5.82844,5.92036,6407873.100092,0
+PCAR.US,D,20021211,000000,5.92036,5.96074,5.8321,5.91602,5241043.630948,0
+PCAR.US,D,20021212,000000,5.92347,5.96509,5.798,5.92036,5563301.8330768,0
+PCAR.US,D,20021213,000000,5.89534,5.90093,5.73085,5.73986,9828991.8802373,0
+PCAR.US,D,20021216,000000,5.85887,6.07504,5.8442,6.06138,13385556.759765,0
+PCAR.US,D,20021217,000000,5.97442,6.07504,5.88732,5.96509,11192769.17022,0
+PCAR.US,D,20021218,000000,5.96074,5.97442,5.85403,5.90093,5266741.9263595,0
+PCAR.US,D,20021219,000000,5.86551,6.02287,5.80596,5.84,6438228.7386486,0
+PCAR.US,D,20021220,000000,5.86248,5.97442,5.73564,5.94833,10330296.190183,0
+PCAR.US,D,20021223,000000,5.93963,6.06138,5.92782,6.00484,5656715.9337816,0
+PCAR.US,D,20021224,000000,5.99615,6.03591,5.96074,5.99615,1910215.8109259,0
+PCAR.US,D,20021226,000000,5.99615,6.14834,5.97005,6.00111,3368963.9423053,0
+PCAR.US,D,20021227,000000,6.00858,6.01354,5.84912,5.85887,3179038.3581752,0
+PCAR.US,D,20021230,000000,5.8442,5.98434,5.82421,5.92347,4707830.1614866,0
+PCAR.US,D,20021231,000000,5.93963,5.97005,5.81017,5.90093,4446275.1871397,0
+PCAR.US,D,20030102,000000,5.90093,6.1533,5.86551,6.13964,7842487.7260829,0
+PCAR.US,D,20030103,000000,6.1179,6.14834,6.01354,6.09058,5963403.5092602,0
+PCAR.US,D,20030106,000000,6.09927,6.17008,6.07504,6.14834,9792410.8887798,0
+PCAR.US,D,20030107,000000,6.13467,6.1533,6.01354,6.1446,7450168.1434923,0
+PCAR.US,D,20030108,000000,6.09927,6.12598,5.96074,5.9887,7117790.3219338,0
+PCAR.US,D,20030109,000000,6.03093,6.20425,6.00858,6.12598,6662421.9363931,0
+PCAR.US,D,20030110,000000,6.01354,6.12598,5.97005,6.06635,7587950.1588457,0
+PCAR.US,D,20030113,000000,6.08746,6.13467,5.97442,6.07069,4303053.4336295,0
+PCAR.US,D,20030114,000000,6.04896,6.1297,6.01354,6.1297,5971959.9485329,0
+PCAR.US,D,20030115,000000,6.12287,6.13964,6.00111,6.02534,5307210.7448806,0
+PCAR.US,D,20030116,000000,6.04896,6.16263,6.02287,6.03093,6578349.8897053,0
+PCAR.US,D,20030117,000000,5.99615,6.06635,5.86981,5.87346,11220795.332271,0
+PCAR.US,D,20030121,000000,5.89104,5.96074,5.74395,5.75731,8686289.4770166,0
+PCAR.US,D,20030122,000000,5.73986,5.77912,5.50567,5.52773,10577826.009507,0
+PCAR.US,D,20030123,000000,5.51089,5.798,5.48779,5.75731,9652302.6166534,0
+PCAR.US,D,20030124,000000,5.7065,5.7065,5.47157,5.50157,8526716.3117107,0
+PCAR.US,D,20030127,000000,5.49306,5.63028,5.44163,5.47617,6184480.0058882,0
+PCAR.US,D,20030128,000000,5.53239,5.53239,5.43784,5.4976,8023072.8660618,0
+PCAR.US,D,20030129,000000,5.47617,5.61345,5.3402,5.57698,6229625.4859499,0
+PCAR.US,D,20030130,000000,5.56401,5.58892,5.4112,5.44623,7266469.5221297,0
+PCAR.US,D,20030131,000000,5.40174,5.66706,5.37181,5.54114,7772437.6146854,0
+PCAR.US,D,20030203,000000,5.52363,5.74395,5.51089,5.66706,8916699.9783304,0
+PCAR.US,D,20030204,000000,5.8442,6.1533,5.60536,6.0533,39108930.668139,0
+PCAR.US,D,20030205,000000,6.07504,6.27941,5.9564,6.06635,17766447.227983,0
+PCAR.US,D,20030206,000000,6.05703,6.1533,5.94833,6.00858,9998686.2748395,0
+PCAR.US,D,20030207,000000,6.0533,6.13964,5.92782,5.94833,9724693.4736206,0
+PCAR.US,D,20030210,000000,5.94833,6.1092,5.9446,6.04522,8128952.1613647,0
+PCAR.US,D,20030211,000000,6.04025,6.1092,5.9446,6.00858,9834441.2775919,0
+PCAR.US,D,20030212,000000,5.97938,6.05703,5.97938,5.99615,12073927.868158,0
+PCAR.US,D,20030213,000000,6.01354,6.07069,5.90093,5.99615,8486234.6142593,0
+PCAR.US,D,20030214,000000,6.01851,6.20425,6.01354,6.18188,13041494.528754,0
+PCAR.US,D,20030218,000000,6.19617,6.29189,6.13964,6.24833,15843001.535978,0
+PCAR.US,D,20030219,000000,6.24833,6.27508,6.16263,6.21294,12195363.301315,0
+PCAR.US,D,20030220,000000,6.24833,6.28686,6.17442,6.18188,10775541.736561,0
+PCAR.US,D,20030221,000000,6.21728,6.29189,6.07504,6.23904,9189916.8240025,0
+PCAR.US,D,20030224,000000,6.10423,6.24403,6.07069,6.12287,7535796.9308717,0
+PCAR.US,D,20030225,000000,6.09927,6.19989,6.04025,6.17816,12275547.520938,0
+PCAR.US,D,20030226,000000,6.18623,6.18623,5.93963,5.98434,13172270.406061,0
+PCAR.US,D,20030227,000000,5.9359,6.1446,5.9359,6.1179,6412556.2010977,0
+PCAR.US,D,20030228,000000,6.14834,6.24833,6.1092,6.17008,8658268.1445646,0
+PCAR.US,D,20030303,000000,6.21294,6.2707,6.09927,6.11354,6446023.7111717,0
+PCAR.US,D,20030304,000000,6.09927,6.11354,5.97442,5.97442,8375704.4152766,0
+PCAR.US,D,20030305,000000,5.9887,6.1092,5.95329,6.02534,7178509.6483783,0
+PCAR.US,D,20030306,000000,6.00858,6.09491,5.94833,6.0533,8824068.2726375,0
+PCAR.US,D,20030307,000000,5.99615,6.17816,5.94833,6.12598,9277879.9174864,0
+PCAR.US,D,20030310,000000,6.06138,6.12287,5.90093,5.92036,5771135.5696943,0
+PCAR.US,D,20030311,000000,5.88235,5.93963,5.78465,5.798,6765174.871382,0
+PCAR.US,D,20030312,000000,5.7719,5.90093,5.73986,5.88732,7847937.1234373,0
+PCAR.US,D,20030313,000000,5.96074,6.25706,5.94833,6.22101,12598578.458882,0
+PCAR.US,D,20030314,000000,6.22971,6.2819,6.1533,6.22101,18439783.458368,0
+PCAR.US,D,20030317,000000,6.25269,6.61735,6.17008,6.57198,24696641.442293,0
+PCAR.US,D,20030318,000000,6.48127,6.64775,6.48127,6.60309,14238694.125251,0
+PCAR.US,D,20030319,000000,6.5887,6.66576,6.48127,6.59869,14926816.977408,0
+PCAR.US,D,20030320,000000,6.5142,6.57633,6.32908,6.53537,19179272.313888,0
+PCAR.US,D,20030321,000000,6.62042,6.80369,6.57633,6.73286,13243883.697616,0
+PCAR.US,D,20030324,000000,6.62042,6.6552,6.46696,6.55955,10837811.364233,0
+PCAR.US,D,20030325,000000,6.53035,6.74774,6.53035,6.73286,13597291.202377,0
+PCAR.US,D,20030326,000000,6.71293,6.71293,6.58191,6.61735,7429148.1194874,0
+PCAR.US,D,20030327,000000,6.57633,6.67015,6.48127,6.62538,6107420.536712,0
+PCAR.US,D,20030328,000000,6.57198,6.67015,6.52104,6.63349,7770098.478982,0
+PCAR.US,D,20030331,000000,6.55277,6.55955,6.41112,6.45584,10974817.42404,0
+PCAR.US,D,20030401,000000,6.53035,6.55955,6.39182,6.49931,7117014.3663874,0
+PCAR.US,D,20030402,000000,6.59373,6.98699,6.5887,6.96021,17079118.039904,0
+PCAR.US,D,20030403,000000,7.00492,7.05528,6.87696,7.00924,15126227.893654,0
+PCAR.US,D,20030404,000000,7.05834,7.12359,6.99496,7.0509,10813008.154472,0
+PCAR.US,D,20030407,000000,7.09315,7.18438,6.90925,6.92168,15302733.632482,0
+PCAR.US,D,20030408,000000,6.9341,7.00492,6.90925,6.95091,7687055.1368467,0
+PCAR.US,D,20030409,000000,6.95091,7.08259,6.9341,6.95091,9343393.4257099,0
+PCAR.US,D,20030410,000000,6.9745,6.97815,6.8664,6.89437,10331630.769328,0
+PCAR.US,D,20030411,000000,6.96021,7.03914,6.78256,6.92168,8095265.709477,0
+PCAR.US,D,20030414,000000,6.88566,7.11488,6.8577,7.09315,9886006.9043742,0
+PCAR.US,D,20030415,000000,7.07262,7.25838,7.04346,7.23972,11709307.644764,0
+PCAR.US,D,20030416,000000,7.26396,7.34788,7.18817,7.23972,12103431.887453,0
+PCAR.US,D,20030417,000000,7.23227,7.40741,7.20616,7.37891,10326997.574177,0
+PCAR.US,D,20030421,000000,7.33658,7.41551,7.30928,7.34788,11818321.349711,0
+PCAR.US,D,20030422,000000,7.44349,7.60745,7.42734,7.57078,27839662.262209,0
+PCAR.US,D,20030423,000000,7.54905,7.59071,7.49624,7.59071,15987050.760754,0
+PCAR.US,D,20030424,000000,7.55411,7.59071,7.52242,7.57457,9725213.4604286,0
+PCAR.US,D,20030425,000000,7.52242,7.56214,7.39751,7.40741,10242299.289507,0
+PCAR.US,D,20030428,000000,7.39252,7.55411,7.39252,7.53231,10569668.817071,0
+PCAR.US,D,20030429,000000,7.48388,7.61191,7.4391,7.53543,8839931.8949506,0
+PCAR.US,D,20030430,000000,7.51803,7.55842,7.46023,7.49198,9029142.6984528,0
+PCAR.US,D,20030501,000000,7.48388,7.53231,7.33658,7.46581,7687679.7649628,0
+PCAR.US,D,20030502,000000,7.4391,7.70066,7.38821,7.61735,8215042.9803662,0
+PCAR.US,D,20030505,000000,7.63603,7.68884,7.59935,7.61191,6192577.6332715,0
+PCAR.US,D,20030506,000000,7.57888,7.88144,7.57888,7.82232,11071195.288563,0
+PCAR.US,D,20030507,000000,7.80744,7.91493,7.76212,7.83487,15485791.527066,0
+PCAR.US,D,20030508,000000,7.82232,7.89008,7.76212,7.77328,9143356.2714819,0
+PCAR.US,D,20030509,000000,7.79129,7.83913,7.72113,7.8261,9864049.9381947,0
+PCAR.US,D,20030512,000000,7.82232,8.0304,7.75654,8.01239,7454171.8809283,0
+PCAR.US,D,20030513,000000,7.99499,8.02614,7.93234,7.96834,7019820.2996598,0
+PCAR.US,D,20030514,000000,7.96834,8.01744,7.90005,7.9516,7745712.2245877,0
+PCAR.US,D,20030515,000000,7.87334,8.03545,7.85713,8.02243,10068744.435568,0
+PCAR.US,D,20030516,000000,7.96834,8.00382,7.78704,7.90005,14254899.039215,0
+PCAR.US,D,20030519,000000,7.86896,7.89507,7.68326,7.68884,9618429.4202772,0
+PCAR.US,D,20030520,000000,7.69754,7.77328,7.59935,7.66951,6541646.5484109,0
+PCAR.US,D,20030521,000000,7.6323,7.76212,7.62805,7.75282,6397899.9784936,0
+PCAR.US,D,20030522,000000,7.78392,7.99499,7.7485,7.96084,11193928.273941,0
+PCAR.US,D,20030523,000000,7.94656,7.9914,7.85713,7.93234,6102291.5027472,0
+PCAR.US,D,20030527,000000,7.93672,8.19072,7.87334,8.17956,8479262.283405,0
+PCAR.US,D,20030528,000000,8.17019,8.24287,8.0983,8.17956,7069795.3785582,0
+PCAR.US,D,20030529,000000,8.20879,8.33927,8.14229,8.19391,10666413.731107,0
+PCAR.US,D,20030530,000000,8.19391,8.5162,8.19391,8.47647,19682434.409521,0
+PCAR.US,D,20030602,000000,8.51932,8.63552,8.42744,8.43169,9969800.4441954,0
+PCAR.US,D,20030603,000000,8.41807,8.5162,8.37768,8.47647,8824480.3984049,0
+PCAR.US,D,20030604,000000,8.50191,8.70262,8.42744,8.65911,9504135.3539342,0
+PCAR.US,D,20030605,000000,8.59267,8.87716,8.51128,8.86719,15012930.334537,0
+PCAR.US,D,20030606,000000,8.90193,9.13613,8.78274,8.84055,16132436.174543,0
+PCAR.US,D,20030609,000000,8.81996,8.90639,8.75046,8.81065,8454220.8134354,0
+PCAR.US,D,20030610,000000,8.78833,8.89695,8.74541,8.89271,8393184.3433338,0
+PCAR.US,D,20030611,000000,8.82746,9.18769,8.81065,9.16597,9354029.8122151,0
+PCAR.US,D,20030612,000000,9.20942,9.31691,9.15234,9.30761,11130414.219637,0
+PCAR.US,D,20030613,000000,9.31691,9.31691,8.90193,9.00133,14146730.514064,0
+PCAR.US,D,20030616,000000,9.00133,9.10511,8.99269,9.07907,16372356.155967,0
+PCAR.US,D,20030617,000000,9.07907,9.15726,8.91376,9.15726,10340926.137223,0
+PCAR.US,D,20030618,000000,9.07468,9.14046,8.93058,9.00632,9382282.9654114,0
+PCAR.US,D,20030619,000000,8.94911,8.96598,8.7274,8.77896,9920052.3564421,0
+PCAR.US,D,20030620,000000,8.88579,8.96598,8.69319,8.83802,7505465.4403092,0
+PCAR.US,D,20030623,000000,8.80142,8.82248,8.64043,8.78833,7078384.0151567,0
+PCAR.US,D,20030624,000000,8.75046,8.90193,8.70695,8.77152,5949231.8564059,0
+PCAR.US,D,20030625,000000,8.77397,8.90193,8.64043,8.71943,7005090.023207,0
+PCAR.US,D,20030626,000000,8.64043,8.95669,8.63552,8.90639,6666140.7274975,0
+PCAR.US,D,20030627,000000,8.87716,8.88579,8.57207,8.69319,7219588.6062195,0
+PCAR.US,D,20030630,000000,8.62994,8.84912,8.62994,8.70262,5497558.1139758,0
+PCAR.US,D,20030701,000000,8.62369,8.78274,8.41807,8.68588,9412411.6128228,0
+PCAR.US,D,20030702,000000,8.68588,9.15234,8.67212,9.09581,10926484.408745,0
+PCAR.US,D,20030703,000000,9.04046,9.312,9.03614,9.07089,6194108.6161029,0
+PCAR.US,D,20030707,000000,9.02372,9.37411,9.01449,9.33551,6562994.9851364,0
+PCAR.US,D,20030708,000000,9.29518,9.45483,9.28835,9.43803,8443616.6242557,0
+PCAR.US,D,20030709,000000,9.36103,9.45045,9.13613,9.25672,7574023.2056663,0
+PCAR.US,D,20030710,000000,9.31691,9.34309,9.09581,9.16597,5479746.5534649,0
+PCAR.US,D,20030711,000000,9.16597,9.37844,9.14424,9.30761,4897728.3778898,0
+PCAR.US,D,20030714,000000,9.36654,9.65734,9.312,9.31691,7769227.5413248,0
+PCAR.US,D,20030715,000000,9.37092,9.50506,9.27034,9.34309,6258310.083309,0
+PCAR.US,D,20030716,000000,9.32622,9.40515,9.14424,9.348,5620500.3819695,0
+PCAR.US,D,20030717,000000,9.312,9.49649,9.21759,9.26104,8805612.7656152,0
+PCAR.US,D,20030718,000000,9.27465,9.44613,9.16284,9.43803,6216220.1294447,0
+PCAR.US,D,20030721,000000,9.45916,9.48653,9.16284,9.29951,5649180.1497295,0
+PCAR.US,D,20030722,000000,9.36103,9.54367,9.19699,9.44175,7369558.9191709,0
+PCAR.US,D,20030723,000000,9.45045,9.47716,9.18769,9.45483,8990163.0062394,0
+PCAR.US,D,20030724,000000,9.66977,9.69827,9.07089,9.15234,17364906.331348,0
+PCAR.US,D,20030725,000000,9.18769,9.54367,9.17773,9.51577,14368716.58514,0
+PCAR.US,D,20030728,000000,9.51577,9.63561,9.36103,9.40016,8094880.9514363,0
+PCAR.US,D,20030729,000000,9.38335,9.58964,9.2144,9.57098,12618339.567456,0
+PCAR.US,D,20030730,000000,9.57656,9.63561,9.48274,9.54865,8277542.8189154,0
+PCAR.US,D,20030731,000000,9.55609,10.0679,9.53921,9.92382,14992303.117904,0
+PCAR.US,D,20030801,000000,9.89831,9.98658,9.71634,9.88157,11261541.047792,0
+PCAR.US,D,20030804,000000,9.88961,10.2406,9.72072,10.0629,16371058.603748,0
+PCAR.US,D,20030805,000000,10.1245,10.1847,9.86855,9.91505,11625365.997245,0
+PCAR.US,D,20030806,000000,9.88595,10.0207,9.79839,9.85546,11160341.633762,0
+PCAR.US,D,20030807,000000,9.88595,10.0729,9.85546,9.97223,5265138.4995454,0
+PCAR.US,D,20030808,000000,10.0238,10.0859,9.95053,9.97661,4335073.6739187,0
+PCAR.US,D,20030811,000000,9.98658,10.1412,9.96422,10.0859,3891051.6259122,0
+PCAR.US,D,20030812,000000,10.0761,10.1984,10.0344,10.1984,5263576.929255,0
+PCAR.US,D,20030813,000000,10.2369,10.2754,10.0965,10.2406,6799497.2204499,0
+PCAR.US,D,20030814,000000,10.2754,10.394,10.1369,10.3898,7946658.9532636,0
+PCAR.US,D,20030815,000000,10.3898,10.4965,10.1747,10.4885,4738853.8945491,0
+PCAR.US,D,20030818,000000,10.5313,10.8313,10.4841,10.8095,8310852.5620938,0
+PCAR.US,D,20030819,000000,10.8176,10.9761,10.7636,10.9698,9390114.9648587,0
+PCAR.US,D,20030820,000000,10.9698,10.9811,10.827,10.9698,8414186.6588096,0
+PCAR.US,D,20030821,000000,10.9859,11.1811,10.9351,11.1767,8913710.4566504,0
+PCAR.US,D,20030822,000000,11.2084,11.2524,10.9723,11.0078,6298822.3682196,0
+PCAR.US,D,20030825,000000,10.9698,11.022,10.8363,10.9046,4687560.3351681,0
+PCAR.US,D,20030826,000000,10.8313,10.8898,10.6747,10.8474,10059503.803126,0
+PCAR.US,D,20030827,000000,10.8363,10.8363,10.7165,10.8095,6292981.7733597,0
+PCAR.US,D,20030828,000000,10.768,10.8363,10.5909,10.8227,6616334.6845582,0
+PCAR.US,D,20030829,000000,10.8227,11.0122,10.7549,10.9655,4191053.4267342,0
+PCAR.US,D,20030902,000000,10.9991,11.1569,10.9351,11.0574,11569134.977986,0
+PCAR.US,D,20030903,000000,11.0699,11.1202,10.9227,11.0258,12004376.815307,0
+PCAR.US,D,20030904,000000,10.9897,11.1687,10.9723,11.1159,12607485.849003,0
+PCAR.US,D,20030905,000000,11.0748,11.0798,10.791,10.791,8459428.7308479,0
+PCAR.US,D,20030908,000000,10.7587,10.9451,10.7363,10.8363,8203970.3200994,0
+PCAR.US,D,20030909,000000,10.8363,10.8363,10.527,10.5363,9127925.7031976,0
+PCAR.US,D,20030910,000000,10.5313,10.5773,10.2443,10.2549,10406523.358492,0
+PCAR.US,D,20030911,000000,10.2245,10.3724,10.1847,10.2319,8016308.2079577,0
+PCAR.US,D,20030912,000000,10.2027,10.363,10.1195,10.3133,5808627.7454656,0
+PCAR.US,D,20030915,000000,10.3449,10.4071,10.2369,10.3133,5140182.2888369,0
+PCAR.US,D,20030916,000000,10.3002,10.5058,10.2884,10.4574,5694016.5354655,0
+PCAR.US,D,20030917,000000,10.4071,10.5574,10.3419,10.3898,6013050.1754379,0
+PCAR.US,D,20030918,000000,10.5407,10.5536,10.2959,10.4617,7322344.7609406,0
+PCAR.US,D,20030919,000000,10.4965,10.5201,10.2027,10.3486,7269942.0036934,0
+PCAR.US,D,20030922,000000,10.3543,10.363,10.1151,10.2202,6512498.3095633,0
+PCAR.US,D,20030923,000000,10.2369,10.3841,10.2202,10.3319,5515936.3474167,0
+PCAR.US,D,20030924,000000,10.3543,10.4139,9.90336,9.91141,8007455.5532896,0
+PCAR.US,D,20030925,000000,9.88157,10.0207,9.65734,9.79839,8311593.1005823,0
+PCAR.US,D,20030926,000000,9.72817,9.79394,9.58466,9.59649,7667042.8891327,0
+PCAR.US,D,20030929,000000,9.72438,9.72438,9.53921,9.68531,7397660.7449369,0
+PCAR.US,D,20030930,000000,9.67348,9.73627,9.46786,9.55609,8387287.4031538,0
+PCAR.US,D,20031001,000000,9.54367,9.88961,9.53921,9.88961,5641813.4016369,0
+PCAR.US,D,20031002,000000,9.90336,10.0586,9.77779,9.88157,9329514.7685186,0
+PCAR.US,D,20031003,000000,9.95426,10.2667,9.91141,10.0679,9415811.650404,0
+PCAR.US,D,20031006,000000,10.1331,10.2493,10.0374,10.1586,4496981.1453289,0
+PCAR.US,D,20031007,000000,10.1697,10.1984,10.0294,10.1897,4428310.6893325,0
+PCAR.US,D,20031008,000000,10.2164,10.2792,10.0629,10.1331,5363618.8494302,0
+PCAR.US,D,20031009,000000,10.2027,10.4885,10.1984,10.3046,6868574.9726149,0
+PCAR.US,D,20031010,000000,10.2792,10.3804,10.1369,10.2076,8171851.8779672,0
+PCAR.US,D,20031013,000000,10.2076,10.4698,10.1803,10.394,3972789.3664951,0
+PCAR.US,D,20031014,000000,10.3778,10.4617,10.3369,10.3804,5358615.3850352,0
+PCAR.US,D,20031015,000000,10.3984,10.4183,10.2114,10.2716,8289151.5646532,0
+PCAR.US,D,20031016,000000,10.2245,10.3133,10.0406,10.1096,7807081.9370091,0
+PCAR.US,D,20031017,000000,10.1412,10.1747,9.92755,9.95426,5145683.2019122,0
+PCAR.US,D,20031020,000000,9.92382,10.1697,9.92382,10.0586,5546188.9545314,0
+PCAR.US,D,20031021,000000,10.1058,10.1058,9.80264,9.83806,9903784.6576928,0
+PCAR.US,D,20031022,000000,9.85984,9.86855,9.62684,9.69827,9686341.6292563,0
+PCAR.US,D,20031023,000000,9.69395,9.93692,9.66977,9.77288,5748381.7197069,0
+PCAR.US,D,20031024,000000,9.72438,9.85114,9.62684,9.72438,4633932.4696824,0
+PCAR.US,D,20031027,000000,9.78158,9.92382,9.71262,9.78524,5865447.9757825,0
+PCAR.US,D,20031028,000000,9.81878,10.0207,9.69827,9.99026,4772838.1716986,0
+PCAR.US,D,20031029,000000,9.99026,10.0934,9.97223,10.0542,6860839.5651446,0
+PCAR.US,D,20031030,000000,10.1288,10.2076,9.99525,10.1245,6785589.5856658,0
+PCAR.US,D,20031031,000000,10.1369,10.2406,10.1151,10.1586,3612164.8312055,0
+PCAR.US,D,20031103,000000,10.1803,10.2623,10.1697,10.2027,4569259.3116566,0
+PCAR.US,D,20031104,000000,10.2245,10.2493,10.0934,10.1803,4388474.5482589,0
+PCAR.US,D,20031105,000000,10.1803,10.2959,9.95917,10.1195,4679942.4479358,0
+PCAR.US,D,20031106,000000,10.1151,10.1412,9.99525,10.081,6392712.9893431,0
+PCAR.US,D,20031107,000000,10.0344,10.0542,9.75607,9.80769,8667954.7099654,0
+PCAR.US,D,20031110,000000,9.79028,9.82875,9.54367,9.59649,10597160.503518,0
+PCAR.US,D,20031111,000000,9.6008,9.73248,9.45045,9.49649,5179313.3084803,0
+PCAR.US,D,20031112,000000,9.50506,9.73627,9.47224,9.68153,11853385.847134,0
+PCAR.US,D,20031113,000000,9.85546,10.0629,9.80769,10.0629,11689098.993364,0
+PCAR.US,D,20031114,000000,10.1331,10.2319,9.93246,10.0207,7984922.2549825,0
+PCAR.US,D,20031117,000000,10.0207,10.0344,9.78158,9.88961,6771471.058399,0
+PCAR.US,D,20031118,000000,9.87725,10.0294,9.69827,9.71634,5848359.245231,0
+PCAR.US,D,20031119,000000,9.69827,9.92755,9.69827,9.85114,6562437.9714039,0
+PCAR.US,D,20031120,000000,9.80264,9.95426,9.66538,9.79028,5153676.1879875,0
+PCAR.US,D,20031121,000000,9.85546,9.86855,9.68153,9.77779,8017832.7513239,0
+PCAR.US,D,20031124,000000,9.79839,10.1505,9.78158,10.1151,6099190.9002937,0
+PCAR.US,D,20031125,000000,10.1058,10.3046,10.0729,10.2667,7537144.3889472,0
+PCAR.US,D,20031126,000000,10.3244,10.3419,10.1412,10.3244,6027566.3396754,0
+PCAR.US,D,20031128,000000,10.2841,10.3369,10.1897,10.3096,3148557.1500488,0
+PCAR.US,D,20031201,000000,10.3288,10.5363,10.2623,10.5158,9902646.4822337,0
+PCAR.US,D,20031202,000000,10.4114,10.6295,10.363,10.5201,11807445.09313,0
+PCAR.US,D,20031203,000000,10.4965,10.6133,10.3673,10.3673,8204073.3515414,0
+PCAR.US,D,20031204,000000,10.4443,10.4574,10.1667,10.3449,9229244.247332,0
+PCAR.US,D,20031205,000000,10.3288,10.3543,10.1058,10.1803,6632987.1413479,0
+PCAR.US,D,20031208,000000,10.2369,10.4221,10.2027,10.3984,5669155.3705191,0
+PCAR.US,D,20031209,000000,10.4139,10.4617,10.2959,10.3369,8295848.6083737,0
+PCAR.US,D,20031210,000000,10.3984,10.4114,10.2281,10.3593,7532139.3146859,0
+PCAR.US,D,20031211,000000,10.3543,10.6182,10.3182,10.5574,6068493.970086,0
+PCAR.US,D,20031212,000000,10.44,10.5773,10.4221,10.5201,5367546.9231509,0
+PCAR.US,D,20031215,000000,10.6885,10.7549,10.394,10.4221,8295782.6038562,0
+PCAR.US,D,20031216,000000,10.5058,10.5574,10.3841,10.4698,6368614.9010125,0
+PCAR.US,D,20031217,000000,10.4071,10.5102,10.2884,10.4965,5954549.2447256,0
+PCAR.US,D,20031218,000000,10.5313,10.6792,10.4667,10.6792,6824369.6544604,0
+PCAR.US,D,20031219,000000,10.7165,10.8176,10.5574,10.7238,8944471.7815093,0
+PCAR.US,D,20031222,000000,10.7966,10.8947,10.6792,10.8575,5677966.168664,0
+PCAR.US,D,20031223,000000,10.7966,10.9494,10.791,10.927,4845151.7550845,0
+PCAR.US,D,20031224,000000,10.881,10.9177,10.7636,10.8065,1889371.2623455,0
+PCAR.US,D,20031226,000000,10.8095,10.881,10.7822,10.8176,1186729.0262186,0
+PCAR.US,D,20031229,000000,10.8474,11.0314,10.791,11.0314,4783458.459541,0
+PCAR.US,D,20031230,000000,10.9991,11.0469,10.8947,10.9991,4934628.1228706,0
+PCAR.US,D,20031231,000000,11.022,11.0431,10.8612,10.9351,4768489.922879,0
+PCAR.US,D,20040102,000000,10.8947,11.0382,10.7332,10.7822,5793868.4914199,0
+PCAR.US,D,20040105,000000,10.8313,11.1469,10.786,11.1159,9840359.1460335,0
+PCAR.US,D,20040106,000000,11.1071,11.2693,11.0469,11.2432,6624941.0296857,0
+PCAR.US,D,20040107,000000,11.2307,11.5277,11.2035,11.4128,10377024.168797,0
+PCAR.US,D,20040108,000000,11.4159,11.4631,11.2177,11.355,5841044.0128593,0
+PCAR.US,D,20040109,000000,11.2221,11.3463,11.0991,11.1519,5094379.9833333,0
+PCAR.US,D,20040112,000000,11.1159,11.2121,11.022,11.0922,5030735.5298599,0
+PCAR.US,D,20040113,000000,11.1121,11.1687,10.9307,11.0699,6213106.6480612,0
+PCAR.US,D,20040114,000000,10.8655,11.022,10.8065,10.9859,6296396.2997371,0
+PCAR.US,D,20040115,000000,11.0122,11.0699,10.791,10.9723,5061736.7247943,0
+PCAR.US,D,20040116,000000,11.0122,11.0258,10.7636,10.8773,8404218.36681,0
+PCAR.US,D,20040120,000000,10.8575,10.8575,10.5773,10.6431,8650432.9253848,0
+PCAR.US,D,20040121,000000,10.6182,10.7966,10.5624,10.7238,4983275.0620888,0
+PCAR.US,D,20040122,000000,10.6624,10.8524,10.6531,10.6747,5752454.6813928,0
+PCAR.US,D,20040123,000000,10.6885,10.7065,10.4841,10.5407,8132984.8763935,0
+PCAR.US,D,20040126,000000,10.5457,10.5624,10.4443,10.4915,10764225.986487,0
+PCAR.US,D,20040127,000000,10.4915,10.6375,10.4027,10.4531,10301003.063371,0
+PCAR.US,D,20040128,000000,10.4965,10.5536,10.1505,10.1549,9025283.8489819,0
+PCAR.US,D,20040129,000000,10.2369,10.2841,10.0896,10.1505,9271899.2642599,0
+PCAR.US,D,20040130,000000,10.1096,10.2281,10.0934,10.1058,7892121.5133304,0
+PCAR.US,D,20040202,000000,10.2841,10.5313,10.0629,10.4698,11949528.671181,0
+PCAR.US,D,20040203,000000,10.573,10.6531,10.4183,10.599,9044929.0471843,0
+PCAR.US,D,20040204,000000,10.5487,10.6258,10.4698,10.5853,5761014.3403983,0
+PCAR.US,D,20040205,000000,10.5941,10.778,10.5102,10.6792,4925384.2706967,0
+PCAR.US,D,20040206,000000,10.6792,10.9177,10.5909,10.9177,4441880.252198,0
+PCAR.US,D,20040209,000000,10.9177,10.9494,10.7208,10.778,4802181.2043657,0
+PCAR.US,D,20040210,000000,10.8444,10.8474,10.5158,10.6848,4127051.5829467,0
+PCAR.US,D,20040211,000000,10.768,10.786,10.4443,10.7507,8067460.0991064,0
+PCAR.US,D,20040212,000000,10.7388,10.8524,10.5822,10.7507,4232980.7841041,0
+PCAR.US,D,20040213,000000,10.5487,10.7208,10.4487,10.5822,5091767.1703627,0
+PCAR.US,D,20040217,000000,10.6338,10.786,10.6133,10.7363,4159599.8593752,0
+PCAR.US,D,20040218,000000,10.7065,10.7363,10.5058,10.573,5084228.166578,0
+PCAR.US,D,20040219,000000,10.5822,10.6431,10.4531,10.4617,7923459.1703174,0
+PCAR.US,D,20040220,000000,10.5313,10.5884,10.4221,10.4698,5484220.3718543,0
+PCAR.US,D,20040223,000000,10.5158,10.5457,10.3182,10.3543,5492921.6990921,0
+PCAR.US,D,20040224,000000,10.4114,10.4531,10.2245,10.3778,6368919.1657394,0
+PCAR.US,D,20040225,000000,10.3984,10.4221,10.2493,10.3673,2983252.8607896,0
+PCAR.US,D,20040226,000000,10.4071,10.6182,10.2549,10.5941,5614139.8003009,0
+PCAR.US,D,20040227,000000,10.5624,10.7065,10.5102,10.6792,7900145.0868647,0
+PCAR.US,D,20040301,000000,10.6848,10.791,10.5457,10.7282,4285938.9452177,0
+PCAR.US,D,20040302,000000,10.7549,10.8009,10.5457,10.6531,6819589.9614781,0
+PCAR.US,D,20040303,000000,10.5853,10.6295,10.3319,10.4301,5756002.8266717,0
+PCAR.US,D,20040304,000000,10.5009,10.5009,10.2281,10.2716,5190556.6145727,0
+PCAR.US,D,20040305,000000,10.2319,10.6747,10.1455,10.3898,7634158.1506518,0
+PCAR.US,D,20040308,000000,10.3841,10.4344,10.1984,10.2716,6085592.3598353,0
+PCAR.US,D,20040309,000000,10.163,10.3002,10.163,10.2369,6164321.2603427,0
+PCAR.US,D,20040310,000000,10.1455,10.2841,9.74677,9.77779,7035260.5271415,0
+PCAR.US,D,20040311,000000,9.72072,9.80264,9.55915,9.63561,9343929.5111808,0
+PCAR.US,D,20040312,000000,9.76856,10.2493,9.68153,10.1455,7641994.9796978,0
+PCAR.US,D,20040315,000000,10.0761,10.1331,9.86855,9.894,4337586.67518,0
+PCAR.US,D,20040316,000000,9.98658,10.2319,9.95426,10.2027,5486041.1306158,0
+PCAR.US,D,20040317,000000,10.1897,10.5457,10.1697,10.527,6116983.1424092,0
+PCAR.US,D,20040318,000000,10.5536,10.6258,10.3898,10.5624,7123276.7462126,0
+PCAR.US,D,20040319,000000,10.5058,10.6487,10.4531,10.4531,6888287.7852014,0
+PCAR.US,D,20040322,000000,10.394,10.44,10.2841,10.3673,6341182.7796187,0
+PCAR.US,D,20040323,000000,10.3543,10.4617,10.2493,10.2493,5675324.3781003,0
+PCAR.US,D,20040324,000000,10.2493,10.363,10.1195,10.2841,5183906.2569742,0
+PCAR.US,D,20040325,000000,10.3133,10.5822,10.2406,10.5457,3778443.0895632,0
+PCAR.US,D,20040326,000000,10.6338,10.6848,10.5201,10.5201,5331769.2549665,0
+PCAR.US,D,20040329,000000,10.5941,10.8898,10.5822,10.768,4264076.961149,0
+PCAR.US,D,20040330,000000,10.7165,10.927,10.6971,10.927,3746746.4323964,0
+PCAR.US,D,20040331,000000,10.914,10.9307,10.6971,10.8009,4054092.4431829,0
+PCAR.US,D,20040401,000000,10.768,11.0314,10.7587,10.8524,3808314.1583699,0
+PCAR.US,D,20040402,000000,10.9761,11.0649,10.827,10.9859,5825124.0452264,0
+PCAR.US,D,20040405,000000,11.0344,11.2991,10.9935,11.2898,3702970.948538,0
+PCAR.US,D,20040406,000000,11.2035,11.4128,11.1811,11.3369,5447872.8110073,0
+PCAR.US,D,20040407,000000,11.3642,11.3848,11.1655,11.2562,4406419.7276709,0
+PCAR.US,D,20040408,000000,11.3158,11.35,11.0176,11.1121,3114033.5676957,0
+PCAR.US,D,20040412,000000,11.1376,11.2898,11.0649,11.2257,2005820.939636,0
+PCAR.US,D,20040413,000000,11.2432,11.2432,10.927,10.9655,3229803.8814168,0
+PCAR.US,D,20040414,000000,10.9897,11.1202,10.881,10.9811,3020022.2066019,0
+PCAR.US,D,20040415,000000,11.0314,11.0431,10.881,10.9612,3358428.9773752,0
+PCAR.US,D,20040416,000000,10.9655,11.0922,10.8655,10.9761,3441356.4091385,0
+PCAR.US,D,20040419,000000,11.0258,11.1946,10.8898,11.189,4060586.6437524,0
+PCAR.US,D,20040420,000000,11.1991,11.3463,10.927,10.9351,4052158.9937819,0
+PCAR.US,D,20040421,000000,10.9227,11.0699,10.6885,11.0258,4547215.4126986,0
+PCAR.US,D,20040422,000000,11.022,11.5594,10.9307,11.5277,5772557.0816185,0
+PCAR.US,D,20040423,000000,11.4979,11.5245,11.332,11.5121,5967993.2380214,0
+PCAR.US,D,20040426,000000,11.4464,11.5637,11.1991,11.3158,4260588.3809223,0
+PCAR.US,D,20040427,000000,11.6762,11.6979,11.2475,11.3158,6763534.4176437,0
+PCAR.US,D,20040428,000000,11.4128,11.4506,10.914,10.9494,8963630.8000957,0
+PCAR.US,D,20040429,000000,10.9897,11.1326,10.5313,10.6295,6903822.9947934,0
+PCAR.US,D,20040430,000000,10.6487,11.1418,10.6133,10.8847,7822665.4425898,0
+PCAR.US,D,20040503,000000,11.0176,11.022,10.7388,10.9519,4653941.4976639,0
+PCAR.US,D,20040504,000000,10.8065,11.1469,10.7507,10.9407,7194817.5937846,0
+PCAR.US,D,20040505,000000,10.9519,10.9991,10.8139,10.8996,3765572.2086627,0
+PCAR.US,D,20040506,000000,10.8009,10.8524,10.5487,10.7165,5542173.9480314,0
+PCAR.US,D,20040507,000000,10.599,10.7507,10.5009,10.527,5965040.7432657,0
+PCAR.US,D,20040510,000000,10.4791,10.5102,10.0207,10.2114,9830741.8048828,0
+PCAR.US,D,20040511,000000,10.3002,10.5674,10.1897,10.4531,5222660.5679083,0
+PCAR.US,D,20040512,000000,10.4574,10.5624,10.2754,10.5574,7016051.6027007,0
+PCAR.US,D,20040513,000000,10.5009,10.5884,10.3724,10.4885,4730184.7646368,0
+PCAR.US,D,20040514,000000,10.4698,10.5822,10.2202,10.4183,6067468.4852663,0
+PCAR.US,D,20040517,000000,10.0586,10.2443,10.0506,10.1803,5598876.65811,0
+PCAR.US,D,20040518,000000,10.2076,10.3898,10.1331,10.3419,4092759.8213379,0
+PCAR.US,D,20040519,000000,10.3182,10.5574,10.2406,10.2443,4917417.042482,0
+PCAR.US,D,20040520,000000,10.0965,10.1747,9.82875,9.95917,10741908.410261,0
+PCAR.US,D,20040521,000000,10.0729,10.1847,9.92382,10.1245,7245425.3501307,0
+PCAR.US,D,20040524,000000,10.1947,10.4183,10.1245,10.363,6721644.0871982,0
+PCAR.US,D,20040525,000000,10.3369,10.5941,10.2406,10.5773,5188660.1920959,0
+PCAR.US,D,20040526,000000,10.527,10.6928,10.4791,10.6848,4189722.0673213,0
+PCAR.US,D,20040527,000000,10.7165,10.8474,10.6624,10.7966,4713851.0613702,0
+PCAR.US,D,20040528,000000,10.7332,10.8847,10.7332,10.7507,4389896.0601834,0
+PCAR.US,D,20040601,000000,10.7015,10.9655,10.6971,10.9655,4463940.2498191,0
+PCAR.US,D,20040602,000000,11.0431,11.0699,10.9451,10.9698,6914659.0047174,0
+PCAR.US,D,20040603,000000,10.927,11.0122,10.8612,10.9102,4722637.7115208,0
+PCAR.US,D,20040604,000000,10.9407,10.9612,10.791,10.8009,5340243.5910592,0
+PCAR.US,D,20040607,000000,10.7966,10.9519,10.791,10.9519,5912802.1923789,0
+PCAR.US,D,20040608,000000,10.9227,10.9568,10.791,10.8474,4495636.906986,0
+PCAR.US,D,20040609,000000,10.7475,10.8227,10.5884,10.5884,4482390.9272427,0
+PCAR.US,D,20040610,000000,10.527,10.7966,10.5232,10.7332,5046074.3357661,0
+PCAR.US,D,20040614,000000,10.7282,10.7475,10.4841,10.5009,4230182.8365111,0
+PCAR.US,D,20040615,000000,10.6698,10.7208,10.5822,10.599,6331394.7926425,0
+PCAR.US,D,20040616,000000,10.6487,10.6531,10.4841,10.527,2914392.4405725,0
+PCAR.US,D,20040617,000000,10.5487,10.5853,10.4574,10.5487,5164521.8571089,0
+PCAR.US,D,20040618,000000,10.527,10.5909,10.4071,10.5407,6032708.2525704,0
+PCAR.US,D,20040621,000000,10.5457,10.6487,10.4748,10.5201,3054941.8160593,0
+PCAR.US,D,20040622,000000,10.6133,10.7282,10.4487,10.7208,4490786.3798874,0
+PCAR.US,D,20040623,000000,10.6028,10.9519,10.6028,10.9451,5246254.7680931,0
+PCAR.US,D,20040624,000000,10.8773,11.0699,10.8705,10.9451,5008514.5456109,0
+PCAR.US,D,20040625,000000,10.9935,11.0382,10.8947,11.0382,4767660.8417453,0
+PCAR.US,D,20040628,000000,11.0469,11.2898,10.9451,11.0344,4463998.205005,0
+PCAR.US,D,20040629,000000,11.0836,11.1811,11.0122,11.0891,3340808.9909519,0
+PCAR.US,D,20040630,000000,11.1294,11.1767,10.9859,11.1717,4053197.3575319,0
+PCAR.US,D,20040701,000000,11.1519,11.1855,10.8412,10.9494,4985042.6952634,0
+PCAR.US,D,20040702,000000,10.9811,11.0033,10.6295,10.6698,5017082.2539475,0
+PCAR.US,D,20040706,000000,10.6661,10.8009,10.5853,10.6214,4270423.0540208,0
+PCAR.US,D,20040707,000000,10.6431,10.8227,10.5853,10.7015,4588951.1959812,0
+PCAR.US,D,20040708,000000,10.7363,10.8095,10.6431,10.6848,3845112.4817748,0
+PCAR.US,D,20040709,000000,10.7636,10.9102,10.6661,10.8729,3546527.3632786,0
+PCAR.US,D,20040712,000000,10.8705,10.9046,10.6431,10.8065,3240496.6132418,0
+PCAR.US,D,20040713,000000,10.786,10.8729,10.6661,10.6698,4067708.6921706,0
+PCAR.US,D,20040714,000000,10.6077,10.786,10.5941,10.6747,3268043.0351417,0
+PCAR.US,D,20040715,000000,10.6971,10.9177,10.6792,10.8705,5516190.7062885,0
+PCAR.US,D,20040716,000000,10.9991,11.022,10.8065,10.8065,5789843.8257224,0
+PCAR.US,D,20040719,000000,10.8898,11.0122,10.8847,10.9811,5357332.3216108,0
+PCAR.US,D,20040720,000000,10.9655,10.9761,10.791,10.9761,4251895.1030157,0
+PCAR.US,D,20040721,000000,10.9655,11.0033,10.6928,10.7165,5209979.6512287,0
+PCAR.US,D,20040722,000000,10.7115,10.8065,10.2027,10.4885,11922027.325538,0
+PCAR.US,D,20040723,000000,10.791,10.9351,10.5232,10.8444,8341443.2411272,0
+PCAR.US,D,20040726,000000,10.8227,11.3997,10.791,11.3109,10133815.230565,0
+PCAR.US,D,20040727,000000,11.3692,11.4041,11.2761,11.3463,9821279.0108949,0
+PCAR.US,D,20040728,000000,11.2257,11.3692,11.1469,11.3202,6316802.9646896,0
+PCAR.US,D,20040729,000000,11.3692,11.6513,11.2898,11.5761,9002600.8331108,0
+PCAR.US,D,20040730,000000,11.5724,11.7463,11.5083,11.555,5785534.2136934,0
+PCAR.US,D,20040802,000000,11.5855,11.8998,11.4159,11.8954,7721409.6832402,0
+PCAR.US,D,20040803,000000,11.7277,11.8619,11.5637,11.5674,6736184.3994298,0
+PCAR.US,D,20040804,000000,11.5978,11.7091,11.5121,11.6513,5249696.6621977,0
+PCAR.US,D,20040805,000000,11.7768,11.7768,11.342,11.342,5056873.3187656,0
+PCAR.US,D,20040806,000000,11.3283,11.3736,11.1326,11.1811,6549035.8346313,0
+PCAR.US,D,20040809,000000,11.1326,11.2898,11.1326,11.1617,3637185.3729136,0
+PCAR.US,D,20040810,000000,11.2121,11.5083,11.1617,11.5083,6196209.4915969,0
+PCAR.US,D,20040811,000000,11.4761,11.5083,11.2643,11.4581,4793602.226965,0
+PCAR.US,D,20040812,000000,11.378,11.4202,11.1519,11.1946,4444240.3161631,0
+PCAR.US,D,20040813,000000,11.2643,11.273,10.9519,11.0431,5361942.9786337,0
+PCAR.US,D,20040816,000000,11.1717,11.3997,11.0382,11.3848,4907202.4409416,0
+PCAR.US,D,20040817,000000,11.3817,11.4979,11.2084,11.273,5624391.4287657,0
+PCAR.US,D,20040818,000000,11.2761,11.3692,11.1811,11.3369,4699540.9600166,0
+PCAR.US,D,20040819,000000,11.3817,11.3848,11.0649,11.1991,4272828.1942417,0
+PCAR.US,D,20040820,000000,11.1855,11.35,11.1159,11.2847,3584840.5708522,0
+PCAR.US,D,20040823,000000,11.273,11.3463,11.1655,11.2991,4083324.3950767,0
+PCAR.US,D,20040824,000000,11.3369,11.6513,11.3035,11.6108,5838616.3345105,0
+PCAR.US,D,20040825,000000,11.663,11.7463,11.5507,11.7234,4378369.4176257,0
+PCAR.US,D,20040826,000000,11.5941,11.8134,11.5637,11.7183,2191708.9791385,0
+PCAR.US,D,20040827,000000,11.6762,11.737,11.6282,11.7017,1894856.0767581,0
+PCAR.US,D,20040830,000000,11.6929,11.7017,11.5637,11.5805,2404467.296703,0
+PCAR.US,D,20040831,000000,11.5855,11.6513,11.409,11.5978,3337357.4376496,0
+PCAR.US,D,20040901,000000,11.5978,11.781,11.4631,11.7768,5632188.0111547,0
+PCAR.US,D,20040902,000000,11.7327,12.2823,11.7053,12.2433,7260152.4068509,0
+PCAR.US,D,20040903,000000,12.2259,12.2781,12.0109,12.0893,3979085.5535125,0
+PCAR.US,D,20040907,000000,12.1481,12.521,12.0935,12.2911,7800623.1534975,0
+PCAR.US,D,20040908,000000,12.2203,12.391,12.165,12.165,6291041.8844933,0
+PCAR.US,D,20040909,000000,12.2992,12.3135,12.0843,12.1481,4242826.7262662,0
+PCAR.US,D,20040910,000000,12.1308,12.1581,11.8998,12.0581,5603080.0189644,0
+PCAR.US,D,20040913,000000,12.0991,12.4309,12.0203,12.3606,9566496.7439835,0
+PCAR.US,D,20040914,000000,12.3731,12.4694,12.2433,12.3283,4896170.0273318,0
+PCAR.US,D,20040915,000000,12.288,12.3451,12.1234,12.1612,6267552.3256167,0
+PCAR.US,D,20040916,000000,12.2259,12.2345,12.0935,12.178,3202030.4683717,0
+PCAR.US,D,20040917,000000,12.2743,12.7184,12.2705,12.5153,9676909.4227279,0
+PCAR.US,D,20040920,000000,12.6464,12.947,12.6128,12.7632,9594593.7401505,0
+PCAR.US,D,20040921,000000,12.7228,13.1675,12.7148,13.0377,7866213.9353026,0
+PCAR.US,D,20040922,000000,12.952,13.0824,12.8651,12.9737,7418320.1588951,0
+PCAR.US,D,20040923,000000,12.9812,13.0595,12.8209,12.8209,5800871.4097335,0
+PCAR.US,D,20040924,000000,12.8551,13.1427,12.8209,13.0409,5947602.6717319,0
+PCAR.US,D,20040927,000000,12.952,13.0123,12.7632,12.8551,6435826.8181603,0
+PCAR.US,D,20040928,000000,12.8209,12.993,12.7345,12.9247,4285794.0572524,0
+PCAR.US,D,20040929,000000,12.921,13.1427,12.8651,13.1061,4872928.3878621,0
+PCAR.US,D,20040930,000000,13.157,13.3439,13.0259,13.3197,6852070.623523,0
+PCAR.US,D,20041001,000000,13.4738,13.7359,13.2272,13.6018,6378314.3453435,0
+PCAR.US,D,20041004,000000,13.7011,13.8534,13.5416,13.634,6047263.053599,0
+PCAR.US,D,20041005,000000,13.5633,13.7576,13.5322,13.6222,4740570.0120027,0
+PCAR.US,D,20041006,000000,13.7576,13.7576,13.5272,13.6744,3821980.3132121,0
+PCAR.US,D,20041007,000000,13.7397,13.7732,13.421,13.4515,5518603.8958411,0
+PCAR.US,D,20041008,000000,13.4663,13.4868,13.1645,13.1806,5341269.0758789,0
+PCAR.US,D,20041011,000000,13.316,13.5055,13.1806,13.462,3327988.015906,0
+PCAR.US,D,20041012,000000,13.4576,13.462,13.2315,13.3937,4089090.9360882,0
+PCAR.US,D,20041013,000000,13.4663,13.5272,13.0726,13.1322,7306089.9411218,0
+PCAR.US,D,20041014,000000,13.0986,13.1483,12.6644,12.9377,8457434.1065283,0
+PCAR.US,D,20041015,000000,13.0067,13.3607,12.947,13.2868,8102168.8160814,0
+PCAR.US,D,20041018,000000,13.3439,13.3707,13.1023,13.3235,6072935.5911498,0
+PCAR.US,D,20041019,000000,13.3235,13.5092,13.2229,13.3197,6496773.1357503,0
+PCAR.US,D,20041020,000000,13.4129,13.6434,13.2539,13.2868,9212170.0055771,0
+PCAR.US,D,20041021,000000,12.7184,12.8167,11.9488,12.7148,28345807.440056,0
+PCAR.US,D,20041022,000000,12.8041,12.8246,12.4178,12.4911,7983037.10157,0
+PCAR.US,D,20041025,000000,12.4309,12.6682,12.3525,12.5744,4997530.4279896,0
+PCAR.US,D,20041026,000000,12.5327,12.9967,12.5295,12.9122,7805338.4518289,0
+PCAR.US,D,20041027,000000,12.8433,13.3197,12.793,13.2142,6824353.5557975,0
+PCAR.US,D,20041028,000000,13.1843,13.3259,13.1023,13.2781,5079715.7113981,0
+PCAR.US,D,20041029,000000,13.1986,13.4576,13.1718,13.3514,5401713.1151898,0
+PCAR.US,D,20041101,000000,13.3303,13.6663,13.2868,13.544,7028312.3442814,0
+PCAR.US,D,20041102,000000,13.585,13.9962,13.2694,13.3887,14773176.16934,0
+PCAR.US,D,20041103,000000,13.5322,13.7247,13.3837,13.7247,7152605.2900832,0
+PCAR.US,D,20041104,000000,13.7781,14.3639,13.7322,14.2385,9318219.9467053,0
+PCAR.US,D,20041105,000000,14.1441,14.5664,13.9428,14.5583,10510417.688673,0
+PCAR.US,D,20041108,000000,14.6049,14.7814,14.4658,14.6329,8946616.123393,0
+PCAR.US,D,20041109,000000,14.6621,14.772,14.4907,14.641,5865803.75623,0
+PCAR.US,D,20041110,000000,14.6765,14.8347,14.6248,14.7416,5724116.2052837,0
+PCAR.US,D,20041111,000000,14.8347,14.9497,14.6765,14.9367,4313404.8738035,0
+PCAR.US,D,20041112,000000,14.9864,15.1939,14.8857,15.1939,5758106.9218985,0
+PCAR.US,D,20041115,000000,15.2118,15.2566,15.0012,15.1217,6291330.0505573,0
+PCAR.US,D,20041116,000000,15.09,15.09,14.6248,14.7602,8488618.8262185,0
+PCAR.US,D,20041117,000000,14.8665,15.077,14.8453,14.9541,5014876.7371453,0
+PCAR.US,D,20041118,000000,14.9248,15.1565,14.8764,15.0956,4514354.8222118,0
+PCAR.US,D,20041119,000000,14.9826,15.1658,14.7975,14.9459,5788200.1522514,0
+PCAR.US,D,20041122,000000,14.9826,15.2118,14.8901,15.1845,4707034.887545,0
+PCAR.US,D,20041123,000000,15.3361,15.3584,15.0583,15.2516,5095323.3649728,0
+PCAR.US,D,20041124,000000,15.3671,15.3864,15.0621,15.3311,3850948.2470362,0
+PCAR.US,D,20041126,000000,15.3957,15.4131,15.3007,15.3099,1104088.1506531,0
+PCAR.US,D,20041129,000000,15.4131,15.4168,14.9578,15.1404,4755184.3780834,0
+PCAR.US,D,20041130,000000,15.1521,15.3721,15.046,15.051,5458847.2694311,0
+PCAR.US,D,20041201,000000,15.0956,15.4658,15.0553,15.2906,4394503.4974736,0
+PCAR.US,D,20041202,000000,15.2864,15.6889,15.1081,15.2118,7613131.6871818,0
+PCAR.US,D,20041203,000000,15.1616,15.295,14.9702,15.1521,6365395.1684545,0
+PCAR.US,D,20041206,000000,15.0199,15.1217,14.8944,14.9659,4175292.8358628,0
+PCAR.US,D,20041207,000000,14.9621,15.09,14.7416,14.8012,7862855.7542446,0
+PCAR.US,D,20041208,000000,14.772,15.1217,14.772,14.9541,5762600.0586831,0
+PCAR.US,D,20041209,000000,14.9248,15.0583,14.8193,14.9826,5342428.1795997,0
+PCAR.US,D,20041210,000000,14.9864,14.995,14.7975,14.9497,5305285.344811,0
+PCAR.US,D,20041213,000000,15.0199,15.2118,14.9621,15.1939,5480406.5986394,0
+PCAR.US,D,20041214,000000,15.2243,15.2621,14.9864,15.09,6262049.8026753,0
+PCAR.US,D,20041215,000000,15.1179,15.3864,15.0322,15.3864,4778812.3854599,0
+PCAR.US,D,20041216,000000,15.2118,15.2621,14.8577,15.0821,8031081.9508001,0
+PCAR.US,D,20041217,000000,14.9659,15.0111,14.7255,14.7901,10872743.85262,0
+PCAR.US,D,20041220,000000,14.7901,15.1125,14.6926,14.7602,6971938.0469236,0
+PCAR.US,D,20041221,000000,14.7938,15.0727,14.6366,15.0373,4571984.8152671,0
+PCAR.US,D,20041222,000000,14.8546,15.1179,14.8546,15.1056,4807781.9291504,0
+PCAR.US,D,20041223,000000,15.0821,15.2428,14.9826,15.2118,2823402.798484,0
+PCAR.US,D,20041227,000000,15.2335,15.3099,14.8577,15.0373,2832796.368222,0
+PCAR.US,D,20041228,000000,15.0956,15.3671,15.0322,15.3671,3686105.9893993,0
+PCAR.US,D,20041229,000000,15.4044,15.4658,15.2621,15.4658,2494610.1491288,0
+PCAR.US,D,20041230,000000,15.4081,15.5379,15.3311,15.4007,2306527.8618883,0
+PCAR.US,D,20041231,000000,15.4658,15.6106,15.3361,15.5094,3027055.7123749,0
+PCAR.US,D,20050103,000000,15.551,15.6802,15.0938,15.1939,6787498.8870725,0
+PCAR.US,D,20050104,000000,15.4205,15.4658,14.6527,14.6888,9587706.7322092,0
+PCAR.US,D,20050105,000000,14.6081,14.6527,13.9875,14.216,14943582.124838,0
+PCAR.US,D,20050106,000000,14.4515,14.4515,14.0416,14.0825,8893131.536006,0
+PCAR.US,D,20050107,000000,14.2254,14.2254,13.7819,13.9676,8805477.5368477,0
+PCAR.US,D,20050110,000000,13.9714,14.1987,13.9005,14.0261,6418152.0962834,0
+PCAR.US,D,20050111,000000,14.0464,14.177,13.9043,14.1005,5095175.2572754,0
+PCAR.US,D,20050112,000000,14.1441,14.195,13.952,14.1558,4710616.8400157,0
+PCAR.US,D,20050113,000000,14.1005,14.1856,13.9714,14.0141,4027808.1564459,0
+PCAR.US,D,20050114,000000,14.059,14.2385,13.8967,14.1826,5513656.7767654,0
+PCAR.US,D,20050118,000000,14.0546,14.4565,13.9714,14.3944,5050503.0778996,0
+PCAR.US,D,20050119,000000,14.4658,14.4658,14.1478,14.1558,4037533.3586371,0
+PCAR.US,D,20050120,000000,14.2385,14.3639,13.9005,13.9198,4574484.9375982,0
+PCAR.US,D,20050121,000000,13.8919,14.0012,13.6018,13.634,6518276.1196387,0
+PCAR.US,D,20050124,000000,13.6434,13.7359,13.2819,13.2999,7636930.340384,0
+PCAR.US,D,20050125,000000,13.5011,13.7875,13.3658,13.4576,6199466.2510794,0
+PCAR.US,D,20050126,000000,13.5806,13.631,13.4515,13.5689,5931579.6726571,0
+PCAR.US,D,20050127,000000,13.5733,13.5944,13.3439,13.4825,4727196.8528229,0
+PCAR.US,D,20050128,000000,13.3259,13.4738,13.1986,13.4036,6514575.0370635,0
+PCAR.US,D,20050131,000000,13.5589,13.7322,13.5272,13.6141,4900151.2266396,0
+PCAR.US,D,20050201,000000,13.7781,13.8377,13.439,13.6484,8306182.3400186,0
+PCAR.US,D,20050202,000000,13.4949,13.6054,13.2315,13.6018,7527910.1959711,0
+PCAR.US,D,20050203,000000,13.6173,13.7819,13.5011,13.5633,4360567.5163125,0
+PCAR.US,D,20050204,000000,13.5011,13.8571,13.4949,13.8377,4131543.109865,0
+PCAR.US,D,20050207,000000,13.8732,14.059,13.7781,14.0464,4284118.1864561,0
+PCAR.US,D,20050208,000000,14.108,14.1826,14.0141,14.177,5373986.3882667,0
+PCAR.US,D,20050209,000000,14.1397,14.2342,13.8869,13.9291,5502683.9282079,0
+PCAR.US,D,20050210,000000,14.0297,14.1682,13.8782,14.0229,4845819.84959,0
+PCAR.US,D,20050211,000000,14.0626,14.19,13.9092,14.0416,4701625.7368476,0
+PCAR.US,D,20050214,000000,14.0626,14.0626,13.8701,13.9291,3113030.6210041,0
+PCAR.US,D,20050215,000000,13.934,14.1646,13.8967,14.0372,6808319.2876589,0
+PCAR.US,D,20050216,000000,14.0626,14.1048,13.862,13.9043,4655174.6552336,0
+PCAR.US,D,20050217,000000,13.8919,13.9484,13.5974,13.6613,7308206.9152786,0
+PCAR.US,D,20050218,000000,13.7397,13.8329,13.6613,13.7397,4674660.4766746,0
+PCAR.US,D,20050222,000000,13.7155,13.7732,13.4353,13.4576,7269138.6804204,0
+PCAR.US,D,20050223,000000,13.5416,13.7924,13.4738,13.7875,5572386.3084893,0
+PCAR.US,D,20050224,000000,13.7732,14.1359,13.6831,14.1279,6987949.7769346,0
+PCAR.US,D,20050225,000000,14.1646,14.4515,13.9801,14.4515,6700409.9509782,0
+PCAR.US,D,20050228,000000,14.5192,14.6248,14.2614,14.5025,6453248.7910316,0
+PCAR.US,D,20050301,000000,14.5242,14.7416,14.4372,14.6813,4818114.0509287,0
+PCAR.US,D,20050302,000000,14.6571,14.8193,14.3738,14.6366,5407199.5394686,0
+PCAR.US,D,20050303,000000,14.6285,14.7056,14.3267,14.5098,4557639.2968551,0
+PCAR.US,D,20050304,000000,14.5813,14.8347,14.5583,14.7019,4075540.6916178,0
+PCAR.US,D,20050307,000000,14.7757,15.0056,14.7112,14.995,6032439.4049019,0
+PCAR.US,D,20050308,000000,14.9659,15.0199,14.7938,14.8614,4339127.317209,0
+PCAR.US,D,20050309,000000,14.8988,14.9161,14.6187,14.6888,4404589.3097116,0
+PCAR.US,D,20050310,000000,14.6888,14.7378,14.4658,14.6708,5095563.2350484,0
+PCAR.US,D,20050311,000000,14.746,14.7602,14.4819,14.4981,4482706.4610332,0
+PCAR.US,D,20050314,000000,14.4787,14.8311,14.4614,14.7857,4177350.2449672,0
+PCAR.US,D,20050315,000000,14.746,14.8012,14.4819,14.6049,4954967.1734394,0
+PCAR.US,D,20050316,000000,14.4118,14.4197,14.1478,14.2385,4546676.1074951,0
+PCAR.US,D,20050317,000000,14.2738,14.2738,14.0963,14.1441,4184259.791037,0
+PCAR.US,D,20050318,000000,14.1359,14.2204,13.9714,14.177,5386966.7400744,0
+PCAR.US,D,20050321,000000,14.1322,14.2254,13.9291,14.0919,2808971.9571591,0
+PCAR.US,D,20050322,000000,14.0671,14.216,13.9092,13.9676,4431676.9197219,0
+PCAR.US,D,20050323,000000,13.9005,14.0626,13.8278,13.8278,4378221.309928,0
+PCAR.US,D,20050324,000000,13.8496,14.0671,13.7781,13.862,3204361.5547436,0
+PCAR.US,D,20050328,000000,13.9291,13.9484,13.7576,13.7781,3704102.6845321,0
+PCAR.US,D,20050329,000000,13.8329,13.862,13.5689,13.6141,5122005.2886809,0
+PCAR.US,D,20050330,000000,13.7155,14.0094,13.6484,13.9092,5567463.337408,0
+PCAR.US,D,20050331,000000,13.9621,14.059,13.8006,13.9484,4309830.9706641,0
+PCAR.US,D,20050401,000000,14.0671,14.1826,13.7322,13.8049,4936572.8413356,0
+PCAR.US,D,20050404,000000,13.8377,13.8732,13.5633,13.7526,5796379.8828152,0
+PCAR.US,D,20050405,000000,13.7471,13.9428,13.7155,13.818,3375527.3671246,0
+PCAR.US,D,20050406,000000,13.8826,14.0372,13.7875,13.862,3914090.4222309,0
+PCAR.US,D,20050407,000000,13.8732,14.0464,13.7322,14.0141,3712445.01159,0
+PCAR.US,D,20050408,000000,14.0094,14.0416,13.6831,13.7447,3596149.8814622,0
+PCAR.US,D,20050411,000000,13.7247,13.8329,13.3737,13.5272,7475249.8601189,0
+PCAR.US,D,20050412,000000,13.462,13.5495,13.1322,13.5272,9236834.7668373,0
+PCAR.US,D,20050413,000000,13.4546,13.5887,13.2496,13.3086,4431799.2695589,0
+PCAR.US,D,20050414,000000,13.3086,13.3793,12.8551,12.9812,8880618.0454195,0
+PCAR.US,D,20050415,000000,12.8651,12.9644,12.6036,12.6608,9115602.1768321,0
+PCAR.US,D,20050418,000000,12.6209,12.9737,12.6209,12.8936,6276387.2717559,0
+PCAR.US,D,20050419,000000,12.9967,13.1427,12.8651,12.9881,4468602.422563,0
+PCAR.US,D,20050420,000000,13.0209,13.0458,12.7104,12.7303,5096773.8544903,0
+PCAR.US,D,20050421,000000,12.8695,13.1483,12.8695,13.1427,7235759.7129917,0
+PCAR.US,D,20050422,000000,13.1061,13.1278,12.8167,12.9334,4078845.7470885,0
+PCAR.US,D,20050425,000000,13.0775,13.206,12.9737,13.206,4350842.3141212,0
+PCAR.US,D,20050426,000000,13.2999,13.4248,12.847,12.947,6512173.1165751,0
+PCAR.US,D,20050427,000000,12.9122,13.0409,12.7421,12.9644,4755707.5846241,0
+PCAR.US,D,20050428,000000,12.9737,13.0726,12.839,12.8731,5992390.7614793,0
+PCAR.US,D,20050429,000000,12.903,13.0905,12.7632,13.0855,7242336.0167413,0
+PCAR.US,D,20050502,000000,13.0409,13.3347,13.0017,13.3235,4444523.6526282,0
+PCAR.US,D,20050503,000000,13.0067,13.1278,12.2992,12.6644,20512239.983025,0
+PCAR.US,D,20050504,000000,12.7377,12.9694,12.6682,12.9334,8559367.6195812,0
+PCAR.US,D,20050505,000000,12.921,13.0333,12.7843,12.9291,6073887.0221207,0
+PCAR.US,D,20050506,000000,13.0545,13.1278,12.9552,13.1098,4912181.7573428,0
+PCAR.US,D,20050509,000000,13.1718,13.1843,12.9694,13.1843,4057411.9874502,0
+PCAR.US,D,20050510,000000,13.1023,13.1483,12.8302,12.8774,4604826.0873584,0
+PCAR.US,D,20050511,000000,12.903,13.1061,12.7687,13.0905,4596776.7559636,0
+PCAR.US,D,20050512,000000,13.1322,13.1893,12.6955,12.7545,4277821.999439,0
+PCAR.US,D,20050513,000000,12.7892,12.8594,12.5384,12.6079,7929576.6621773,0
+PCAR.US,D,20050516,000000,12.6775,12.942,12.5744,12.9066,3629596.4632745,0
+PCAR.US,D,20050517,000000,12.6253,12.7818,12.5917,12.7818,6387067.1883024,0
+PCAR.US,D,20050518,000000,12.7513,13.3235,12.7513,13.2738,5643381.4113929,0
+PCAR.US,D,20050519,000000,13.3607,13.3887,13.0905,13.2352,4478984.4501962,0
+PCAR.US,D,20050520,000000,13.3049,13.3658,13.1762,13.2819,5006048.2304715,0
+PCAR.US,D,20050523,000000,13.7614,13.9198,13.5495,13.7011,6978659.2386386,0
+PCAR.US,D,20050524,000000,13.7247,13.7359,13.4738,13.6577,5271127.2021034,0
+PCAR.US,D,20050525,000000,13.6831,13.7011,13.4949,13.5944,3299630.2214017,0
+PCAR.US,D,20050526,000000,13.6173,13.9714,13.6173,13.8826,4009087.0214874,0
+PCAR.US,D,20050527,000000,13.9428,14.0094,13.8452,13.8919,1935352.263006,0
+PCAR.US,D,20050531,000000,13.8006,13.8415,13.5495,13.631,3809677.7151082,0
+PCAR.US,D,20050601,000000,13.6141,13.9043,13.5366,13.7297,4187075.4471587,0
+PCAR.US,D,20050602,000000,13.8092,13.9247,13.5366,13.9155,4614812.0878868,0
+PCAR.US,D,20050603,000000,13.9801,14.0341,13.6434,13.7197,3374030.191485,0
+PCAR.US,D,20050606,000000,13.7197,13.8329,13.6092,13.6831,2709995.7684606,0
+PCAR.US,D,20050607,000000,13.7781,14.0464,13.6881,13.8377,4585061.7590512,0
+PCAR.US,D,20050608,000000,13.9247,14.0626,13.8919,13.9043,3972357.9223325,0
+PCAR.US,D,20050609,000000,13.9714,14.0546,13.6707,13.862,5485266.7849355,0
+PCAR.US,D,20050610,000000,13.8967,13.9428,13.7247,13.7961,3735472.5388446,0
+PCAR.US,D,20050613,000000,13.7614,14.0521,13.7614,13.8967,2395273.3503838,0
+PCAR.US,D,20050614,000000,13.8967,14.059,13.8657,13.9484,2324423.1354455,0
+PCAR.US,D,20050615,000000,14.0881,14.1048,13.6434,13.8092,3779948.3145342,0
+PCAR.US,D,20050616,000000,13.8278,13.8782,13.693,13.8415,3183892.1050063,0
+PCAR.US,D,20050617,000000,14.0464,14.108,13.7526,13.934,8833410.3266545,0
+PCAR.US,D,20050620,000000,13.934,13.9801,13.7781,13.9247,4203801.9577976,0
+PCAR.US,D,20050621,000000,13.9428,14.2696,13.862,14.0012,6771131.3766142,0
+PCAR.US,D,20050622,000000,14.0719,14.1136,13.6881,13.7526,5335156.4136175,0
+PCAR.US,D,20050623,000000,13.6831,13.8135,13.3514,13.3737,6030019.7758846,0
+PCAR.US,D,20050624,000000,13.3514,13.462,13.0409,13.0638,9424295.6456942,0
+PCAR.US,D,20050627,000000,13.1061,13.3303,13.0545,13.2017,6361814.8258501,0
+PCAR.US,D,20050628,000000,13.2868,13.4949,13.2272,13.439,4020127.4844289,0
+PCAR.US,D,20050629,000000,13.4515,13.4949,13.2315,13.3564,4311679.0971522,0
+PCAR.US,D,20050630,000000,13.2999,13.4868,13.0824,13.1023,5322068.2007696,0
+PCAR.US,D,20050701,000000,13.1986,13.2694,13.0595,13.1371,4703644.5091614,0
+PCAR.US,D,20050705,000000,13.0986,13.2315,12.921,13.1718,5322309.6807114,0
+PCAR.US,D,20050706,000000,13.1234,13.3439,13.0333,13.1427,7891125.0061035,0
+PCAR.US,D,20050707,000000,13.0067,13.152,12.8695,13.0986,4806724.247005,0
+PCAR.US,D,20050708,000000,13.0905,13.4868,13.0067,13.4663,4604880.8228119,0
+PCAR.US,D,20050711,000000,13.544,13.6974,13.3937,13.5944,3140266.3387121,0
+PCAR.US,D,20050712,000000,13.585,13.631,13.4036,13.5055,3680238.0268123,0
+PCAR.US,D,20050713,000000,13.5184,13.5887,13.4353,13.4899,2575113.1222758,0
+PCAR.US,D,20050714,000000,13.5129,13.8826,13.4899,13.8826,5069021.3697069,0
+PCAR.US,D,20050715,000000,13.952,13.9621,13.7961,13.8732,3949280.4892233,0
+PCAR.US,D,20050718,000000,13.8571,14.1856,13.8571,14.1186,5254152.7720577,0
+PCAR.US,D,20050719,000000,14.1236,14.3472,14.1136,14.1441,3263789.7684325,0
+PCAR.US,D,20050720,000000,14.1359,14.4118,14.0626,14.3944,3937589.6403052,0
+PCAR.US,D,20050721,000000,14.331,14.6248,14.2434,14.5409,7579298.7374626,0
+PCAR.US,D,20050722,000000,14.5409,14.7646,14.3981,14.6081,5020273.0089127,0
+PCAR.US,D,20050725,000000,14.5323,14.7416,14.2857,14.3341,3925583.2575965,0
+PCAR.US,D,20050726,000000,14.0671,14.2571,13.5129,13.8732,10206376.733357,0
+PCAR.US,D,20050727,000000,13.9751,14.0372,13.631,13.9621,3673978.8667199,0
+PCAR.US,D,20050728,000000,14.0191,14.1048,13.818,14.0963,3432028.843918,0
+PCAR.US,D,20050729,000000,14.0626,14.108,13.8229,13.9155,3517506.3038675,0
+PCAR.US,D,20050801,000000,13.8732,14.0261,13.7924,13.952,3602753.5529386,0
+PCAR.US,D,20050802,000000,13.9247,14.2304,13.8452,14.1646,5260191.3804704,0
+PCAR.US,D,20050803,000000,14.059,14.1558,13.9124,13.9577,3542385.1773427,0
+PCAR.US,D,20050804,000000,13.8701,13.8826,13.6831,13.7197,3047170.9915307,0
+PCAR.US,D,20050805,000000,13.6831,13.7322,13.5806,13.6173,3738927.3118793,0
+PCAR.US,D,20050808,000000,13.693,13.7875,13.544,13.5974,3061152.6801638,0
+PCAR.US,D,20050809,000000,13.693,13.7688,13.6267,13.6744,2153545.4891288,0
+PCAR.US,D,20050810,000000,13.7011,13.9092,13.5733,13.6484,3445664.4113011,0
+PCAR.US,D,20050811,000000,13.7526,13.8496,13.544,13.7098,3171423.6906755,0
+PCAR.US,D,20050812,000000,13.6222,13.7011,13.5055,13.6018,4528183.5735482,0
+PCAR.US,D,20050815,000000,13.5229,13.6974,13.439,13.6267,3631063.0514545,0
+PCAR.US,D,20050816,000000,13.6396,13.6577,13.3887,13.4248,4015508.7780743,0
+PCAR.US,D,20050817,000000,13.4868,13.5184,13.2352,13.439,3128076.4312474,0
+PCAR.US,D,20050818,000000,13.421,13.5011,13.2142,13.2781,5211544.4412518,0
+PCAR.US,D,20050819,000000,13.2694,13.4713,13.2315,13.3707,4799202.9517495,0
+PCAR.US,D,20050822,000000,13.3737,13.544,13.2999,13.3887,3921661.623341,0
+PCAR.US,D,20050823,000000,13.416,13.4515,13.3086,13.3737,3648142.1228082,0
+PCAR.US,D,20050824,000000,13.3887,13.6663,13.3086,13.3303,4346613.1954063,0
+PCAR.US,D,20050825,000000,13.3347,13.4899,13.316,13.3937,3335612.3426032,0
+PCAR.US,D,20050826,000000,13.3439,13.4036,13.206,13.2912,3963374.8684958,0
+PCAR.US,D,20050829,000000,13.206,13.4949,13.1148,13.4465,3792023.9214928,0
+PCAR.US,D,20050830,000000,13.4129,13.4129,13.1843,13.3887,4172327.4621767,0
+PCAR.US,D,20050831,000000,13.4353,13.5129,13.2142,13.5055,5838754.7830105,0
+PCAR.US,D,20050901,000000,13.4465,13.6484,13.4427,13.5887,4027170.6493995,0
+PCAR.US,D,20050902,000000,13.5887,13.6527,13.5092,13.5092,1840758.130319,0
+PCAR.US,D,20050906,000000,13.585,13.7576,13.544,13.7359,2964010.1291569,0
+PCAR.US,D,20050907,000000,13.7247,13.8278,13.6173,13.8049,2297143.9513481,0
+PCAR.US,D,20050908,000000,13.7397,13.8278,13.5887,13.6173,2137021.8216412,0
+PCAR.US,D,20050909,000000,13.6484,13.7011,13.4899,13.6222,2303314.5687955,0
+PCAR.US,D,20050912,000000,13.634,13.7961,13.5974,13.7447,1615373.6315281,0
+PCAR.US,D,20050913,000000,13.8006,13.8006,13.544,13.6484,2998498.2944517,0
+PCAR.US,D,20050914,000000,13.6613,13.6613,13.5366,13.5589,3888244.0191216,0
+PCAR.US,D,20050915,000000,13.5272,13.6141,13.4353,13.5733,3219159.44558,0
+PCAR.US,D,20050916,000000,13.5366,13.6831,13.4713,13.6484,5442482.9787051,0
+PCAR.US,D,20050919,000000,13.6831,13.693,13.3658,13.4899,4458569.7359121,0
+PCAR.US,D,20050920,000000,13.4825,13.6527,13.3197,13.3564,4210247.8623785,0
+PCAR.US,D,20050921,000000,13.3235,13.4868,13.1278,13.316,3912308.3002599,0
+PCAR.US,D,20050922,000000,13.1986,13.4825,13.0638,13.3116,4447429.4612616,0
+PCAR.US,D,20050923,000000,13.3116,13.3793,13.1843,13.2999,2571030.5013925,0
+PCAR.US,D,20050926,000000,13.3607,13.4036,13.1278,13.1806,3157665.7734555,0
+PCAR.US,D,20050927,000000,13.2229,13.2229,12.9694,13.0458,4240976.9899118,0
+PCAR.US,D,20050928,000000,13.1234,13.1675,12.7594,12.8347,4799967.6382321,0
+PCAR.US,D,20050929,000000,12.903,13.1098,12.7892,13.1023,3794800.9408241,0
+PCAR.US,D,20050930,000000,13.157,13.1718,12.8731,13.0824,5643238.1332937,0
+PCAR.US,D,20051003,000000,13.0545,13.2694,13.0123,13.1675,3911142.7570739,0
+PCAR.US,D,20051004,000000,13.2999,13.3391,12.942,12.952,4208570.381716,0
+PCAR.US,D,20051005,000000,12.9377,13.0302,12.6682,12.6955,4614919.9489275,0
+PCAR.US,D,20051006,000000,12.7148,12.7762,12.3867,12.5129,7618534.3984141,0
+PCAR.US,D,20051007,000000,12.6253,12.7421,12.5129,12.6608,3784354.5185398,0
+PCAR.US,D,20051010,000000,12.6608,12.6608,12.452,12.4868,2926233.0070544,0
+PCAR.US,D,20051011,000000,12.5247,12.5799,12.383,12.4495,4582015.8920516,0
+PCAR.US,D,20051012,000000,12.383,12.6426,12.383,12.5035,5711048.9206971,0
+PCAR.US,D,20051013,000000,12.5439,12.5744,12.2936,12.4209,5732730.5997427,0
+PCAR.US,D,20051014,000000,12.4209,12.5489,12.2781,12.5247,4822669.9724983,0
+PCAR.US,D,20051017,000000,12.5744,12.7184,12.3644,12.4868,2928644.5867402,0
+PCAR.US,D,20051018,000000,12.4495,12.5078,12.2608,12.3644,4221533.0249941,0
+PCAR.US,D,20051019,000000,12.2936,12.5439,12.224,12.5439,4536590.2952572,0
+PCAR.US,D,20051020,000000,12.6253,12.6775,12.2532,12.3563,3967541.2024256,0
+PCAR.US,D,20051021,000000,12.5439,12.5439,12.1973,12.3483,5580839.7163202,0
+PCAR.US,D,20051024,000000,12.3283,12.8041,12.3283,12.8041,5696231.7114655,0
+PCAR.US,D,20051025,000000,13.0067,13.2105,12.8695,13.1762,7271769.2019201,0
+PCAR.US,D,20051026,000000,13.1843,13.3303,13.1483,13.1944,5218972.3642632,0
+PCAR.US,D,20051027,000000,13.2272,13.2781,12.7278,12.7421,5320537.2179381,0
+PCAR.US,D,20051028,000000,12.9334,13.1893,12.8347,13.1893,4301313.1681819,0
+PCAR.US,D,20051031,000000,13.2179,13.5545,13.2017,13.4899,6038650.2690062,0
+PCAR.US,D,20051101,000000,13.5092,13.5495,13.3564,13.5011,3676437.1325278,0
+PCAR.US,D,20051102,000000,13.5129,13.8092,13.4129,13.6222,5485896.2426505,0
+PCAR.US,D,20051103,000000,13.7471,13.8135,13.6054,13.7098,3752673.9600356,0
+PCAR.US,D,20051104,000000,13.7055,13.8571,13.5633,13.6707,3413467.0857213,0
+PCAR.US,D,20051107,000000,13.7197,13.7961,13.631,13.7651,2913516.6733166,0
+PCAR.US,D,20051108,000000,13.7098,13.8657,13.634,13.7359,2100933.4492652,0
+PCAR.US,D,20051109,000000,13.6881,13.818,13.5974,13.7197,3040056.9924437,0
+PCAR.US,D,20051110,000000,13.7875,13.9801,13.5416,13.9577,4385177.5421197,0
+PCAR.US,D,20051111,000000,14.0229,14.0416,13.7781,13.8869,3014059.2619044,0
+PCAR.US,D,20051114,000000,13.8919,13.9621,13.7359,13.8006,2637715.9922667,0
+PCAR.US,D,20051115,000000,13.8732,13.9124,13.6222,13.7322,4082484.0448793,0
+PCAR.US,D,20051116,000000,13.7875,13.8415,13.6881,13.7819,3725579.9105601,0
+PCAR.US,D,20051117,000000,13.8657,13.952,13.6613,13.8006,7129457.0228575,0
+PCAR.US,D,20051118,000000,13.9577,14.0012,13.7359,13.9428,5293245.1549106,0
+PCAR.US,D,20051121,000000,13.8919,13.9484,13.7322,13.8869,3375429.1652813,0
+PCAR.US,D,20051122,000000,13.8919,14.0141,13.7614,13.9801,3185097.8948493,0
+PCAR.US,D,20051123,000000,13.9621,14.0191,13.8782,13.9198,2800732.6615433,0
+PCAR.US,D,20051125,000000,13.9621,13.9714,13.8049,13.8229,775292.28156514,0
+PCAR.US,D,20051128,000000,13.8006,13.9751,13.7247,13.862,4139249.5397425,0
+PCAR.US,D,20051129,000000,13.9621,14.0775,13.9198,13.934,3109812.4983125,0
+PCAR.US,D,20051130,000000,13.8869,14.0341,13.8329,13.8415,4496852.3560266,0
+PCAR.US,D,20051201,000000,13.9919,14.0919,13.8826,14.0919,3166792.1053908,0
+PCAR.US,D,20051202,000000,13.9831,14.1826,13.9714,14.0881,2963583.514593,0
+PCAR.US,D,20051205,000000,14.0521,14.1397,13.8278,13.9092,2940102.0050478,0
+PCAR.US,D,20051206,000000,13.9676,14.0825,13.7322,13.8135,4970790.5490955,0
+PCAR.US,D,20051207,000000,13.862,13.8782,13.5944,13.6527,3551798.0654759,0
+PCAR.US,D,20051208,000000,13.7011,14.0464,13.6831,13.7447,5749608.4378115,0
+PCAR.US,D,20051209,000000,13.7875,13.9676,13.7576,13.9384,3796744.0494227,0
+PCAR.US,D,20051212,000000,13.9962,13.9962,13.862,13.9428,5081467.2459096,0
+PCAR.US,D,20051213,000000,14.0094,14.0191,13.6881,13.8006,7445913.2669171,0
+PCAR.US,D,20051214,000000,13.8496,14.0191,13.8006,13.9291,7523801.8172271,0
+PCAR.US,D,20051215,000000,13.5887,13.7011,13.4079,13.5633,4795366.6404067,0
+PCAR.US,D,20051216,000000,13.5322,13.6396,13.4868,13.5092,9577657.9468955,0
+PCAR.US,D,20051219,000000,13.5633,13.6141,13.4248,13.4713,5107497.1737744,0
+PCAR.US,D,20051220,000000,13.439,13.4868,13.157,13.2496,6486284.8569426,0
+PCAR.US,D,20051221,000000,13.2272,13.5887,13.1806,13.439,4085354.4364546,0
+PCAR.US,D,20051222,000000,13.4296,13.544,13.4296,13.5366,2403873.2560461,0
+PCAR.US,D,20051223,000000,13.5974,13.7732,13.4868,13.6054,1999003.1559445,0
+PCAR.US,D,20051227,000000,13.6434,13.7526,13.4825,13.5129,1966533.7629638,0
+PCAR.US,D,20051228,000000,13.4868,13.5689,13.462,13.4825,2240930.6406182,0
+PCAR.US,D,20051229,000000,13.4576,13.6092,13.4129,13.4825,2566550.2435379,0
+PCAR.US,D,20051230,000000,13.4713,13.5184,13.3235,13.3391,3919193.6983351,0
+PCAR.US,D,20060103,000000,13.4079,13.6396,13.2352,13.5589,5945414.8634586,0
+PCAR.US,D,20060104,000000,13.585,13.8782,13.4899,13.7875,7433496.3683071,0
+PCAR.US,D,20060105,000000,13.7781,13.8732,13.7359,13.8415,4378288.9243116,0
+PCAR.US,D,20060106,000000,13.8732,14.0229,13.7576,13.9577,3406048.8219079,0
+PCAR.US,D,20060109,000000,13.8919,13.952,13.7781,13.8278,3389550.9122806,0
+PCAR.US,D,20060110,000000,13.7447,13.8496,13.6527,13.8229,4843086.2966487,0
+PCAR.US,D,20060111,000000,13.9247,13.9247,13.7297,13.7819,3727052.9382055,0
+PCAR.US,D,20060112,000000,13.7614,13.7781,13.5416,13.6054,3922843.2651898,0
+PCAR.US,D,20060113,000000,13.6484,13.6613,13.5416,13.5944,2091300.0094516,0
+PCAR.US,D,20060117,000000,13.544,13.6222,13.4576,13.4949,4913519.5562204,0
+PCAR.US,D,20060118,000000,13.5092,13.7297,13.4825,13.634,2930450.8567053,0
+PCAR.US,D,20060119,000000,13.6018,13.9155,13.544,13.8135,3986647.0954247,0
+PCAR.US,D,20060120,000000,13.7614,13.8006,13.4465,13.4663,4708973.1665448,0
+PCAR.US,D,20060123,000000,13.4296,13.7297,13.4079,13.5129,3931476.9780438,0
+PCAR.US,D,20060124,000000,13.5366,13.9005,13.5092,13.8496,3705945.9814216,0
+PCAR.US,D,20060125,000000,13.7471,13.862,13.5545,13.7055,4293698.5006823,0
+PCAR.US,D,20060126,000000,13.8329,14.0094,13.7155,13.9751,3988311.6971571,0
+PCAR.US,D,20060127,000000,13.9577,14.3117,13.9577,14.3117,4279845.6013517,0
+PCAR.US,D,20060130,000000,14.403,14.4658,14.3117,14.3434,5128644.3772155,0
+PCAR.US,D,20060131,000000,13.8452,13.8919,13.3347,13.4129,11528980.083389,0
+PCAR.US,D,20060201,000000,13.4663,13.7197,13.4353,13.6663,6395501.2777381,0
+PCAR.US,D,20060202,000000,13.7011,13.7732,13.2452,13.3347,5385361.7033942,0
+PCAR.US,D,20060203,000000,13.3303,13.3937,13.1608,13.2105,5144915.2956972,0
+PCAR.US,D,20060206,000000,13.1806,13.3981,13.0775,13.0986,9170186.3028873,0
+PCAR.US,D,20060207,000000,13.1371,13.2868,13.0595,13.2142,5258283.6889296,0
+PCAR.US,D,20060208,000000,13.3259,13.4079,13.1184,13.3658,5740135.9846259,0
+PCAR.US,D,20060209,000000,13.416,13.416,13.0775,13.0905,4490063.5499281,0
+PCAR.US,D,20060210,000000,13.1023,13.3086,13.0775,13.2272,6274222.0016105,0
+PCAR.US,D,20060213,000000,13.2868,13.4129,13.2694,13.3235,5008472.6890878,0
+PCAR.US,D,20060214,000000,13.3658,13.5322,13.2179,13.4576,4308749.1405247,0
+PCAR.US,D,20060215,000000,13.3658,13.4427,13.2017,13.3793,3618525.4128736,0
+PCAR.US,D,20060216,000000,13.4465,13.4868,13.3347,13.4868,3595515.594148,0
+PCAR.US,D,20060217,000000,13.4427,13.5733,13.4248,13.462,3803310.6939748,0
+PCAR.US,D,20060221,000000,13.439,13.4782,13.2352,13.3049,4333911.3504651,0
+PCAR.US,D,20060222,000000,13.3887,13.6434,13.3049,13.5769,5147661.7275689,0
+PCAR.US,D,20060223,000000,13.5416,13.5974,13.3049,13.3259,4379691.1178409,0
+PCAR.US,D,20060224,000000,13.3514,13.439,13.2179,13.3837,4250985.5285682,0
+PCAR.US,D,20060227,000000,13.421,13.6484,13.4036,13.5689,2892308.2949573,0
+PCAR.US,D,20060228,000000,13.4713,13.5495,13.3391,13.462,4511753.278305,0
+PCAR.US,D,20060301,000000,13.5011,13.6577,13.4546,13.6577,2828628.4244256,0
+PCAR.US,D,20060302,000000,13.5733,13.631,13.4738,13.5011,3137069.1442819,0
+PCAR.US,D,20060303,000000,13.4515,13.5092,13.1893,13.3347,3863168.7419599,0
+PCAR.US,D,20060306,000000,13.3049,13.5055,13.2595,13.3235,4081894.833821,0
+PCAR.US,D,20060307,000000,13.3259,13.5055,13.316,13.4248,3507093.6887746,0
+PCAR.US,D,20060308,000000,13.4713,13.4713,13.2595,13.3116,3666108.2304817,0
+PCAR.US,D,20060309,000000,13.3086,13.3197,13.1098,13.1098,4689311.8696795,0
+PCAR.US,D,20060310,000000,13.0986,13.4576,13.0638,13.3887,4602000.7720386,0
+PCAR.US,D,20060313,000000,13.3793,13.4663,13.2595,13.2738,3380402.0422173,0
+PCAR.US,D,20060314,000000,13.2595,13.6054,13.2496,13.5416,3876231.1969478,0
+PCAR.US,D,20060315,000000,13.5416,13.7197,13.5322,13.7197,3535106.9718955,0
+PCAR.US,D,20060316,000000,13.6831,13.7098,13.5011,13.5322,3555227.0806503,0
+PCAR.US,D,20060317,000000,13.5769,13.6613,13.4868,13.6577,5971562.3115619,0
+PCAR.US,D,20060320,000000,13.6831,13.7961,13.5974,13.7322,2945406.514437,0
+PCAR.US,D,20060321,000000,13.7961,13.9428,13.6396,13.7098,4919286.0972318,0
+PCAR.US,D,20060322,000000,13.6577,13.7875,13.6018,13.7055,3551769.0878829,0
+PCAR.US,D,20060323,000000,13.5974,13.631,13.4868,13.585,3718197.0638046,0
+PCAR.US,D,20060324,000000,13.5733,13.7197,13.4868,13.5974,4173774.7319618,0
+PCAR.US,D,20060327,000000,13.5944,13.7397,13.5092,13.7155,4765303.9975129,0
+PCAR.US,D,20060328,000000,13.7322,13.8919,13.5055,13.5769,3884882.6183311,0
+PCAR.US,D,20060329,000000,13.5689,13.8092,13.5272,13.7526,3481150.693689,0
+PCAR.US,D,20060330,000000,13.7011,13.9198,13.5633,13.585,4004835.3646448,0
+PCAR.US,D,20060331,000000,13.5689,13.6396,13.4427,13.5806,4589086.4247486,0
+PCAR.US,D,20060403,000000,13.6744,13.7055,13.4713,13.585,4500965.5643694,0
+PCAR.US,D,20060404,000000,13.5495,13.8657,13.5129,13.8006,3647131.126785,0
+PCAR.US,D,20060405,000000,13.7576,13.818,13.5944,13.6974,2430469.8568413,0
+PCAR.US,D,20060406,000000,13.631,13.6527,13.4036,13.4296,5746549.6918816,0
+PCAR.US,D,20060407,000000,13.4899,13.5633,13.439,13.4782,4390729.9709157,0
+PCAR.US,D,20060410,000000,13.544,13.7732,13.5129,13.7576,3685281.7378645,0
+PCAR.US,D,20060411,000000,13.7447,13.7819,13.6141,13.6788,3575979.8668526,0
+PCAR.US,D,20060412,000000,13.7011,13.7614,13.6018,13.6577,1692439.5401695,0
+PCAR.US,D,20060413,000000,13.631,13.7471,13.5272,13.6484,2545377.2822365,0
+PCAR.US,D,20060417,000000,13.6484,13.7322,13.4036,13.4868,3433551.7774179,0
+PCAR.US,D,20060418,000000,13.4868,13.9291,13.4868,13.8782,4306709.4399492,0
+PCAR.US,D,20060419,000000,13.8732,14.0775,13.8278,14.0626,3680489.1659518,0
+PCAR.US,D,20060420,000000,13.9801,14.2571,13.9714,14.0012,3802892.1287424,0
+PCAR.US,D,20060421,000000,14.1359,14.1359,13.7297,13.7614,3440293.8973946,0
+PCAR.US,D,20060424,000000,13.7055,14.0372,13.7011,13.9577,3681778.6688415,0
+PCAR.US,D,20060425,000000,14.2614,14.2614,13.631,13.8415,7166857.436251,0
+PCAR.US,D,20060426,000000,13.9092,14.3559,13.8571,14.2907,5841628.3943185,0
+PCAR.US,D,20060427,000000,14.1236,14.5025,14.0626,14.2738,4283506.43727,0
+PCAR.US,D,20060428,000000,14.2614,14.331,13.862,13.862,5245346.8035118,0
+PCAR.US,D,20060501,000000,13.8415,14.3522,13.818,14.0521,6096058.1005147,0
+PCAR.US,D,20060502,000000,14.0626,14.1682,13.8919,13.9198,9190554.3310488,0
+PCAR.US,D,20060503,000000,13.8782,14.1646,13.862,14.1558,4731052.4825613,0
+PCAR.US,D,20060504,000000,14.2018,14.6466,14.2018,14.6137,9101176.165106,0
+PCAR.US,D,20060505,000000,14.6137,14.6888,14.5465,14.6248,4521177.4355022,0
+PCAR.US,D,20060508,000000,14.6216,15.1565,14.6081,14.8944,7277888.3036465,0
+PCAR.US,D,20060509,000000,14.9659,15.3795,14.8614,15.2745,6765714.1765856,0
+PCAR.US,D,20060510,000000,15.2292,15.6522,15.2062,15.4658,8179373.1732227,0
+PCAR.US,D,20060511,000000,15.4007,15.4753,15.1745,15.3007,7534114.6206102,0
+PCAR.US,D,20060512,000000,15.1745,15.3361,14.9161,14.9826,5959406.2112892,0
+PCAR.US,D,20060515,000000,14.9118,15.0322,14.7757,14.9782,4514380.5800724,0
+PCAR.US,D,20060516,000000,15.0422,15.09,14.8012,14.8988,6153728.3402271,0
+PCAR.US,D,20060517,000000,14.8814,14.9752,14.5242,14.5509,6095183.9431254,0
+PCAR.US,D,20060518,000000,14.5409,14.6708,14.4515,14.4819,6330812.0210495,0
+PCAR.US,D,20060519,000000,14.3559,14.8224,14.3522,14.7602,10610601.277082,0
+PCAR.US,D,20060522,000000,14.5999,14.6888,14.1856,14.5864,8004459.5921444,0
+PCAR.US,D,20060523,000000,14.6081,14.8099,14.3845,14.3944,5888799.086159,0
+PCAR.US,D,20060524,000000,14.2938,14.6502,14.2614,14.4372,7654400.6092436,0
+PCAR.US,D,20060525,000000,14.4429,14.7559,14.403,14.7416,5301518.2577183,0
+PCAR.US,D,20060526,000000,14.8012,15.0267,14.7646,15.0237,4507224.7244623,0
+PCAR.US,D,20060530,000000,14.9205,15.0267,14.6216,14.6216,4210640.6697505,0
+PCAR.US,D,20060531,000000,14.6571,14.9273,14.5764,14.8099,4100989.457756,0
+PCAR.US,D,20060601,000000,14.7602,15.3671,14.6216,15.3485,7921134.5234104,0
+PCAR.US,D,20060602,000000,15.4168,15.4205,14.9541,15.2243,4643548.2009669,0
+PCAR.US,D,20060605,000000,15.0956,15.2566,14.7416,14.7522,4413153.7983157,0
+PCAR.US,D,20060606,000000,14.8665,14.9316,14.4949,14.8857,8796715.034691,0
+PCAR.US,D,20060607,000000,14.9659,15.0671,14.5509,14.5764,4788893.368099,0
+PCAR.US,D,20060608,000000,14.4515,14.5509,14.177,14.3434,11065758.77014,0
+PCAR.US,D,20060609,000000,14.3559,14.5664,14.3267,14.3689,5151607.5098188,0
+PCAR.US,D,20060612,000000,14.4515,14.4819,14.19,14.2062,4937340.7475508,0
+PCAR.US,D,20060613,000000,14.1826,14.4819,14.1826,14.3161,7476724.4976306,0
+PCAR.US,D,20060614,000000,14.2696,14.4285,14.2385,14.3814,5172944.6774806,0
+PCAR.US,D,20060615,000000,14.3789,14.8764,14.3789,14.8099,5403199.0217652,0
+PCAR.US,D,20060616,000000,14.7378,14.8901,14.6926,14.8012,6206623.7165557,0
+PCAR.US,D,20060619,000000,14.7416,14.8764,14.6571,14.7112,3402094.9903266,0
+PCAR.US,D,20060620,000000,14.7646,15.1845,14.7019,15.0199,5869929.8435031,0
+PCAR.US,D,20060621,000000,15.0994,15.597,15.0422,15.3193,7338607.6300909,0
+PCAR.US,D,20060622,000000,15.2621,15.323,14.9248,15.077,3916603.4234923,0
+PCAR.US,D,20060623,000000,15.0237,15.2671,14.9541,15.09,2388758.2215526,0
+PCAR.US,D,20060626,000000,15.077,15.1888,15.0056,15.09,2299019.4455632,0
+PCAR.US,D,20060627,000000,15.1454,15.2783,15.046,15.1125,4538662.1931582,0
+PCAR.US,D,20060628,000000,15.1404,15.3143,15.0821,15.2621,3455255.9945913,0
+PCAR.US,D,20060629,000000,15.3864,15.8162,15.2621,15.8162,6983503.3262719,0
+PCAR.US,D,20060630,000000,15.8162,15.9734,15.7317,15.8733,6714576.7742334,0
+PCAR.US,D,20060703,000000,16.0169,16.0374,15.8299,15.9597,1688038.1657629,0
+PCAR.US,D,20060705,000000,15.9945,15.9945,15.5229,15.661,5747381.9927478,0
+PCAR.US,D,20060706,000000,15.7398,15.8697,15.5939,15.6441,3192994.2889477,0
+PCAR.US,D,20060707,000000,15.6485,15.7175,15.4168,15.4448,3638449.1179426,0
+PCAR.US,D,20060710,000000,15.5094,15.6007,15.3193,15.3957,2527966.5784291,0
+PCAR.US,D,20060711,000000,15.4081,15.5603,15.2062,15.505,5051052.0423008,0
+PCAR.US,D,20060712,000000,15.5784,15.7175,15.3721,15.4528,3669501.8285979,0
+PCAR.US,D,20060713,000000,15.5125,15.5311,15.0994,15.1056,3928936.6090556,0
+PCAR.US,D,20060714,000000,15.1745,15.2391,14.8453,14.8857,4292149.809322,0
+PCAR.US,D,20060717,000000,14.8857,15.0322,14.7975,14.9621,4810422.1098479,0
+PCAR.US,D,20060718,000000,15.0373,15.2118,14.8814,15.09,3273563.2666121,0
+PCAR.US,D,20060719,000000,15.1496,15.4528,15.1347,15.3404,4843823.6154044,0
+PCAR.US,D,20060720,000000,15.323,15.3671,14.9702,14.9826,3968616.5931001,0
+PCAR.US,D,20060721,000000,14.8665,15.0237,14.7112,14.7416,6545730.7791606,0
+PCAR.US,D,20060724,000000,14.8814,15.2118,14.8347,15.2118,4625646.4879446,0
+PCAR.US,D,20060725,000000,15.0956,15.1125,14.8347,15.0994,6583451.5559436,0
+PCAR.US,D,20060726,000000,15.1521,15.3311,14.9316,15.2156,5383120.7695337,0
+PCAR.US,D,20060727,000000,15.3485,15.5094,15.0237,15.0869,5890610.1857231,0
+PCAR.US,D,20060728,000000,15.1939,15.6106,15.1404,15.5311,6246442.1491003,0
+PCAR.US,D,20060731,000000,15.4622,15.6404,15.3007,15.5603,4475312.3452139,0
+PCAR.US,D,20060801,000000,15.5261,15.5261,15.3311,15.4908,3538917.5253778,0
+PCAR.US,D,20060802,000000,15.5229,15.7031,15.3671,15.5939,4112654.5488138,0
+PCAR.US,D,20060803,000000,15.5603,16.1492,15.4398,16.0119,7146447.5515659,0
+PCAR.US,D,20060804,000000,16.0684,16.3541,15.8106,15.9889,4187023.9314375,0
+PCAR.US,D,20060807,000000,15.946,16.0952,15.8162,15.9994,3742707.2779024,0
+PCAR.US,D,20060808,000000,16.0983,16.2194,15.797,15.9355,3698848.0809977,0
+PCAR.US,D,20060809,000000,15.92,16.31,15.797,15.8162,4602884.5886259,0
+PCAR.US,D,20060810,000000,15.8106,15.9889,15.5603,15.9174,3813148.5868057,0
+PCAR.US,D,20060811,000000,15.9784,15.9784,15.6485,15.7864,3123304.7875965,0
+PCAR.US,D,20060814,000000,15.9734,16.2728,15.7224,15.7442,4018301.8960686,0
+PCAR.US,D,20060815,000000,15.9858,16.4442,15.8374,16.3187,5203353.4416245,0
+PCAR.US,D,20060816,000000,16.5057,16.7704,16.2609,16.7609,4837720.6123408,0
+PCAR.US,D,20060817,000000,16.7609,16.9927,16.5511,16.8548,3590797.0760846,0
+PCAR.US,D,20060818,000000,16.9481,17.0256,16.4623,16.5673,4636764.2244671,0
+PCAR.US,D,20060821,000000,16.5417,16.5933,16.3379,16.4317,2744160.3506334,0
+PCAR.US,D,20060822,000000,16.3963,16.5237,16.2387,16.4342,3212335.2224233,0
+PCAR.US,D,20060823,000000,16.3852,16.5287,16.0952,16.2387,2364962.7880832,0
+PCAR.US,D,20060824,000000,16.3902,16.4342,15.9858,16.1342,2519244.3229297,0
+PCAR.US,D,20060825,000000,15.6889,15.9597,15.6889,15.7659,5570596.1371869,0
+PCAR.US,D,20060828,000000,15.7864,16.03,15.6975,15.8826,6326718.1311019,0
+PCAR.US,D,20060829,000000,15.8205,15.9399,15.6404,15.9174,5533231.1408517,0
+PCAR.US,D,20060830,000000,15.9504,15.9504,15.6889,15.7442,3272597.3468448,0
+PCAR.US,D,20060831,000000,15.7864,15.9541,15.6845,15.8026,6388662.565785,0
+PCAR.US,D,20060901,000000,15.9858,16.1218,15.8871,16.0641,4125258.1919117,0
+PCAR.US,D,20060905,000000,16.0641,16.6537,15.9019,16.297,6310796.5536027,0
+PCAR.US,D,20060906,000000,16.0684,16.1721,15.7175,15.7398,7452222.3328643,0
+PCAR.US,D,20060907,000000,15.3907,15.7938,15.3671,15.546,5931140.1791629,0
+PCAR.US,D,20060908,000000,15.5417,15.8733,15.4753,15.7367,4010712.9864293,0
+PCAR.US,D,20060911,000000,15.5261,15.7367,15.3361,15.6063,3950808.2523219,0
+PCAR.US,D,20060912,000000,15.505,15.8921,15.4398,15.8466,4432697.5749427,0
+PCAR.US,D,20060913,000000,15.7864,15.9994,15.753,15.8871,4065712.4579847,0
+PCAR.US,D,20060914,000000,15.9019,16.0684,15.7479,15.8466,3902138.7749755,0
+PCAR.US,D,20060915,000000,15.9399,16.0424,15.6168,15.6441,9433739.1212865,0
+PCAR.US,D,20060918,000000,15.5888,15.7715,15.5094,15.5888,4470030.3739523,0
+PCAR.US,D,20060919,000000,15.7317,15.7938,15.505,15.6404,5550419.6831126,0
+PCAR.US,D,20060920,000000,15.6802,15.8871,15.5603,15.8516,7574995.5648988,0
+PCAR.US,D,20060921,000000,15.8826,15.8826,15.6118,15.7659,6336467.4812875,0
+PCAR.US,D,20060922,000000,15.7864,15.8299,15.5125,15.7938,5122373.9480588,0
+PCAR.US,D,20060925,000000,15.7938,16.0467,15.5181,16.0032,5961602.0688939,0
+PCAR.US,D,20060926,000000,15.9504,16.605,15.8826,16.4759,8407752.0232924,0
+PCAR.US,D,20060927,000000,16.4038,16.7125,16.3014,16.5101,6094644.6379219,0
+PCAR.US,D,20060928,000000,16.5889,16.6169,16.4759,16.5325,4907009.2569882,0
+PCAR.US,D,20060929,000000,16.4665,16.5598,16.3411,16.4809,4085597.5262625,0
+PCAR.US,D,20061002,000000,16.4809,16.6883,16.3852,16.4566,5017085.4736803,0
+PCAR.US,D,20061003,000000,16.5511,16.6001,16.3994,16.5237,7415533.4803662,0
+PCAR.US,D,20061004,000000,16.5237,16.9387,16.4163,16.9045,7184227.8934014,0
+PCAR.US,D,20061005,000000,16.8269,17.122,16.7324,17.0225,5640464.333695,0
+PCAR.US,D,20061006,000000,17.012,17.1318,16.8324,17.0021,4299574.5126007,0
+PCAR.US,D,20061009,000000,17.0524,17.2473,16.8181,17.1486,5325304.0319904,0
+PCAR.US,D,20061010,000000,17.1736,17.3995,17.1039,17.2691,5881150.6114677,0
+PCAR.US,D,20061011,000000,17.2865,17.2865,17.0256,17.2263,3636955.1620354,0
+PCAR.US,D,20061012,000000,17.2959,17.5064,17.0021,17.5064,5602444.1217843,0
+PCAR.US,D,20061013,000000,17.4592,17.7034,17.4083,17.6853,3459667.0281959,0
+PCAR.US,D,20061016,000000,17.6132,17.8667,17.5822,17.7462,4359831.8074232,0
+PCAR.US,D,20061017,000000,17.6132,17.7208,17.4766,17.6034,4466459.6905457,0
+PCAR.US,D,20061018,000000,17.763,17.9282,17.5747,17.6803,4568481.7462441,0
+PCAR.US,D,20061019,000000,17.5368,17.8946,17.448,17.6953,5539073.345578,0
+PCAR.US,D,20061020,000000,17.6542,17.6542,17.1268,17.5113,6885549.4026607,0
+PCAR.US,D,20061023,000000,17.4033,18.0754,17.2393,17.6325,8063145.6574785,0
+PCAR.US,D,20061024,000000,17.9643,18.0686,17.4394,17.5915,8980862.8087459,0
+PCAR.US,D,20061025,000000,17.6244,17.6244,17.3946,17.5213,6900178.2575377,0
+PCAR.US,D,20061026,000000,17.4872,17.5468,17.2312,17.3779,7379544.9196994,0
+PCAR.US,D,20061027,000000,17.2691,17.4356,17.1133,17.1736,4435817.4957915,0
+PCAR.US,D,20061030,000000,17.1133,17.3381,17.1133,17.199,3891871.0478481,0
+PCAR.US,D,20061031,000000,17.122,17.3381,16.9045,17.1133,5494407.6056678,0
+PCAR.US,D,20061101,000000,17.2617,17.3381,16.93,16.9697,5164385.0184751,0
+PCAR.US,D,20061102,000000,16.9697,17.199,16.9387,17.1133,3865672.084024,0
+PCAR.US,D,20061103,000000,17.117,17.1685,16.7747,16.9176,3780661.4852956,0
+PCAR.US,D,20061106,000000,16.9853,17.3431,16.9654,17.1567,3749270.7027215,0
+PCAR.US,D,20061107,000000,17.1318,17.2574,17.012,17.2312,5858974.7034747,0
+PCAR.US,D,20061108,000000,17.1654,17.4436,17.0524,17.3523,4320419.0611809,0
+PCAR.US,D,20061109,000000,17.4256,17.4256,17.2263,17.2828,2738221.5539302,0
+PCAR.US,D,20061110,000000,17.5873,18.1151,17.5113,18.0729,9386412.2724171,0
+PCAR.US,D,20061113,000000,18.0928,18.3823,17.9723,18.3543,6228746.4989616,0
+PCAR.US,D,20061114,000000,18.3053,18.7482,18.2667,18.7251,7365968.9173689,0
+PCAR.US,D,20061115,000000,18.6227,18.8563,18.568,18.7134,5358156.5731456,0
+PCAR.US,D,20061116,000000,18.7289,18.9177,18.6606,18.8395,3211897.3387954,0
+PCAR.US,D,20061117,000000,18.7618,19.3345,18.7339,19.2842,7194951.2126856,0
+PCAR.US,D,20061120,000000,19.3146,19.3146,18.9252,19.0122,4975827.8206826,0
+PCAR.US,D,20061121,000000,19.0122,19.0339,18.8519,19.0208,3514676.1589487,0
+PCAR.US,D,20061122,000000,18.9985,19.0072,18.5774,18.9382,4480842.2358822,0
+PCAR.US,D,20061124,000000,18.786,18.9903,18.7699,18.7743,1466230.7898439,0
+PCAR.US,D,20061127,000000,18.3493,18.6836,18.2966,18.5922,6327271.925102,0
+PCAR.US,D,20061128,000000,18.5599,18.7743,18.5177,18.6574,4373837.6440504,0
+PCAR.US,D,20061129,000000,18.6574,18.9526,18.6574,18.8395,3682503.1086669,0
+PCAR.US,D,20061130,000000,18.8692,19.0612,18.7438,18.873,4871506.8759377,0
+PCAR.US,D,20061201,000000,18.9332,18.9332,18.3325,18.6227,6106531.890526,0
+PCAR.US,D,20061204,000000,18.7954,19.1165,18.6444,19.0785,6488285.9207274,0
+PCAR.US,D,20061205,000000,19.2172,19.7098,18.9643,19.5849,7980335.7459539,0
+PCAR.US,D,20061206,000000,19.6458,19.7098,19.0817,19.2035,7938126.661985,0
+PCAR.US,D,20061207,000000,19.3972,19.4502,19.0389,19.0389,4198022.5378558,0
+PCAR.US,D,20061208,000000,19.0643,19.7973,18.9476,19.5314,5446518.9134667,0
+PCAR.US,D,20061211,000000,19.4537,19.8104,19.3843,19.6276,4933642.884708,0
+PCAR.US,D,20061212,000000,19.6904,19.7482,19.3923,19.7183,6735595.1883717,0
+PCAR.US,D,20061213,000000,19.8576,20.0172,19.5507,19.6942,8138954.2605561,0
+PCAR.US,D,20061214,000000,19.2644,19.4817,19.1768,19.2506,8396094.9815662,0
+PCAR.US,D,20061215,000000,19.1947,19.4352,18.9047,18.9903,9078861.8086128,0
+PCAR.US,D,20061218,000000,19.1034,19.1718,18.786,18.9742,5247175.6116048,0
+PCAR.US,D,20061219,000000,18.886,19.0612,18.753,18.8786,6534149.4011494,0
+PCAR.US,D,20061220,000000,18.8563,19.1581,18.8358,19.1407,4158511.5897708,0
+PCAR.US,D,20061221,000000,19.1947,19.3693,18.8904,19.0389,4096845.661954,0
+PCAR.US,D,20061222,000000,18.8904,19.1718,18.786,18.8786,2488906.3929022,0
+PCAR.US,D,20061226,000000,18.8139,19.0208,18.7954,18.986,1606017.0887148,0
+PCAR.US,D,20061227,000000,19.1904,19.3655,19.1407,19.2172,2749917.2324471,0
+PCAR.US,D,20061228,000000,19.1332,19.1904,18.8432,18.986,2510993.7582499,0
+PCAR.US,D,20061229,000000,18.886,19.0463,18.7339,18.7618,2924549.0869265,0
+PCAR.US,D,20070103,000000,18.9077,19.0867,18.3785,18.7618,7574005.4971373,0
+PCAR.US,D,20070104,000000,18.7743,18.7822,18.3599,18.6723,14809204.976664,0
+PCAR.US,D,20070105,000000,18.709,18.7897,18.6407,18.7003,5969116.9246842,0
+PCAR.US,D,20070108,000000,18.822,19.0743,18.5344,18.8563,4783930.1503609,0
+PCAR.US,D,20070109,000000,18.8139,19.2389,18.7954,19.1407,6596047.1497103,0
+PCAR.US,D,20070110,000000,19.0389,19.3382,19.0251,19.3103,17224703.077111,0
+PCAR.US,D,20070111,000000,19.3843,19.7924,19.2389,19.6109,4639116.2391006,0
+PCAR.US,D,20070112,000000,19.6191,20.1085,19.5457,19.8538,7681103.4612131,0
+PCAR.US,D,20070116,000000,19.837,20.0526,19.7482,20.0433,4096620.2806749,0
+PCAR.US,D,20070117,000000,20.0172,20.152,19.8104,19.837,5134951.8332963,0
+PCAR.US,D,20070118,000000,19.8625,20.0624,19.4502,19.4986,6524396.8312315,0
+PCAR.US,D,20070119,000000,19.3345,19.801,19.2936,19.6364,4647413.4899025,0
+PCAR.US,D,20070122,000000,19.5545,19.6109,19.109,19.1768,5813376.8509884,0
+PCAR.US,D,20070123,000000,19.0389,19.2842,18.9985,18.9985,7401260.4059368,0
+PCAR.US,D,20070124,000000,19.0122,19.2308,19.0072,19.2128,5550356.8983276,0
+PCAR.US,D,20070125,000000,19.0208,19.0917,18.5226,18.5432,6039798.103663,0
+PCAR.US,D,20070126,000000,18.6444,18.8692,18.2729,18.7699,6685360.9210023,0
+PCAR.US,D,20070129,000000,18.6227,19.1862,18.6102,19.0389,8604781.9473114,0
+PCAR.US,D,20070130,000000,18.9177,19.1718,18.5972,19.0389,4992185.6719433,0
+PCAR.US,D,20070131,000000,18.9332,19.4166,18.6195,19.3196,7064798.3536281,0
+PCAR.US,D,20070201,000000,19.4191,19.8134,19.2798,19.6539,6991729.7429576,0
+PCAR.US,D,20070202,000000,19.6539,20.1961,19.6276,20.1656,8243973.8872659,0
+PCAR.US,D,20070205,000000,20.1556,20.3005,20.0265,20.0346,8550487.5971861,0
+PCAR.US,D,20070206,000000,20.0346,20.1706,19.7836,20.1471,7401732.0967565,0
+PCAR.US,D,20070207,000000,20.1924,20.4899,20.075,20.3483,5749255.8770966,0
+PCAR.US,D,20070208,000000,20.3439,20.3483,19.7836,20.075,8319653.7010411,0
+PCAR.US,D,20070209,000000,20.1656,20.2724,19.7836,19.8625,4603456.0911549,0
+PCAR.US,D,20070212,000000,19.801,20.1228,19.7482,19.9923,6036022.9672389,0
+PCAR.US,D,20070213,000000,19.998,20.2234,19.9792,20.1924,3832674.6549036,0
+PCAR.US,D,20070214,000000,20.2358,20.9141,20.1924,20.9141,7042116.9476235,0
+PCAR.US,D,20070215,000000,20.8246,21.0061,20.7545,20.8607,4890168.4458437,0
+PCAR.US,D,20070216,000000,20.8246,21.1925,20.8024,21.0601,5822813.887116,0
+PCAR.US,D,20070220,000000,20.9229,21.3595,20.6905,21.3266,5431968.942037,0
+PCAR.US,D,20070221,000000,21.2826,21.4023,21.1067,21.3812,6404278.2686911,0
+PCAR.US,D,20070222,000000,21.3732,21.3812,21.0409,21.3812,3734979.9197632,0
+PCAR.US,D,20070223,000000,21.4292,21.4552,21.0763,21.162,4455612.4115579,0
+PCAR.US,D,20070226,000000,21.3409,21.4223,21.1067,21.3595,5003580.3054658,0
+PCAR.US,D,20070227,000000,20.9633,21.1204,20.1128,20.1228,7702733.6245378,0
+PCAR.US,D,20070228,000000,20.0991,20.3563,19.9748,20.0887,6580053.1282286,0
+PCAR.US,D,20070301,000000,19.8408,20.3743,19.4817,20.0972,8298165.2059491,0
+PCAR.US,D,20070302,000000,19.891,20.0172,19.6706,19.7717,6266291.8003201,0
+PCAR.US,D,20070305,000000,19.7227,19.9141,19.4401,19.5942,6034324.5583146,0
+PCAR.US,D,20070306,000000,19.6364,19.998,19.4401,19.8749,7609206.8331934,0
+PCAR.US,D,20070307,000000,19.8184,20.1656,19.7141,20.0309,5467263.6503376,0
+PCAR.US,D,20070308,000000,20.2234,20.3366,19.9651,20.201,4680290.1790521,0
+PCAR.US,D,20070309,000000,20.4613,20.7644,20.4173,20.5806,5742681.1832131,0
+PCAR.US,D,20070312,000000,20.521,20.7396,20.4899,20.6471,5187352.9806775,0
+PCAR.US,D,20070313,000000,20.4253,20.4862,19.9495,20.0047,6644074.2904114,0
+PCAR.US,D,20070314,000000,20.1314,20.7209,20.075,20.6334,9117313.4646864,0
+PCAR.US,D,20070315,000000,20.585,20.8744,20.4432,20.7396,5505010.1849811,0
+PCAR.US,D,20070316,000000,20.8024,21.0763,20.6551,20.9049,9758381.5353749,0
+PCAR.US,D,20070319,000000,21.1067,21.5969,21.0453,21.5515,7940581.7080606,0
+PCAR.US,D,20070320,000000,21.6136,21.8565,21.503,21.8211,7161467.6039489,0
+PCAR.US,D,20070321,000000,21.8565,22.3633,21.6279,22.3378,7512160.8741635,0
+PCAR.US,D,20070322,000000,22.4161,22.61,22.1727,22.249,7808271.6281892,0
+PCAR.US,D,20070323,000000,22.1267,22.1342,21.6491,21.7266,8983833.0120306,0
+PCAR.US,D,20070326,000000,21.7527,21.8038,21.3782,21.7825,5969516.1715213,0
+PCAR.US,D,20070327,000000,21.6359,21.6949,21.072,21.098,8230497.6966445,0
+PCAR.US,D,20070328,000000,20.8774,21.2434,20.8508,20.8664,9051809.6156609,0
+PCAR.US,D,20070329,000000,21.1024,21.3266,20.9992,21.3129,6440852.8206833,0
+PCAR.US,D,20070330,000000,21.4384,21.5515,20.9191,21.2167,5518035.6130444,0
+PCAR.US,D,20070402,000000,21.3129,21.5273,21.1794,21.4552,5887107.1166999,0
+PCAR.US,D,20070403,000000,21.7776,21.9347,21.5745,21.8304,6062508.487261,0
+PCAR.US,D,20070404,000000,21.8304,21.9347,21.4887,21.6403,4458049.749104,0
+PCAR.US,D,20070405,000000,21.5558,21.6229,21.4887,21.5969,3675593.5625974,0
+PCAR.US,D,20070409,000000,21.6726,21.6726,21.4185,21.5745,4045001.5283053,0
+PCAR.US,D,20070410,000000,21.5372,21.6609,21.4651,21.6042,4578139.3340515,0
+PCAR.US,D,20070411,000000,21.5515,21.608,21.2291,21.4111,5333541.7177397,0
+PCAR.US,D,20070412,000000,21.206,21.4422,21.0241,21.3974,4286869.4479269,0
+PCAR.US,D,20070413,000000,21.3689,21.4602,21.098,21.2782,4983254.1338275,0
+PCAR.US,D,20070416,000000,21.3173,21.5925,21.3173,21.5844,4194398.7288619,0
+PCAR.US,D,20070417,000000,21.6403,21.7745,21.5602,21.7571,3026868.9678864,0
+PCAR.US,D,20070418,000000,21.6186,21.6403,21.4651,21.503,4074685.8526236,0
+PCAR.US,D,20070419,000000,21.4925,21.6726,21.3055,21.6403,4233046.7886215,0
+PCAR.US,D,20070420,000000,21.9783,22.3857,21.7776,22.0286,8195819.5671288,0
+PCAR.US,D,20070423,000000,22.038,22.9186,22.038,22.7751,9254755.798255,0
+PCAR.US,D,20070424,000000,24.1194,26.2202,24.1075,25.0219,25355321.450074,0
+PCAR.US,D,20070425,000000,25.0219,25.0772,24.4847,24.6239,11214668.181213,0
+PCAR.US,D,20070426,000000,24.4405,24.6138,24.3077,24.3636,6269970.3447677,0
+PCAR.US,D,20070427,000000,24.4268,25.0636,24.1579,24.9394,13192239.187386,0
+PCAR.US,D,20070430,000000,24.8499,24.9952,24.2747,24.2747,6858196.1647143,0
+PCAR.US,D,20070501,000000,24.3418,24.6381,24.2454,24.6239,5685453.6567278,0
+PCAR.US,D,20070502,000000,24.5946,24.999,24.3839,24.9952,5350182.9054657,0
+PCAR.US,D,20070503,000000,25.0822,25.1033,24.8314,25.0604,3724016.7304032,0
+PCAR.US,D,20070504,000000,25.1456,25.4835,24.9039,25.0996,7329165.7643647,0
+PCAR.US,D,20070507,000000,25.0636,25.3518,24.9524,25.1512,3530053.6016457,0
+PCAR.US,D,20070508,000000,25.1176,25.2474,24.7624,25.2431,5072764.3088055,0
+PCAR.US,D,20070509,000000,25.2163,25.7121,25.0219,25.6804,6454375.6974268,0
+PCAR.US,D,20070510,000000,25.4281,25.4281,24.7281,24.9039,4891288.912774,0
+PCAR.US,D,20070511,000000,25.0636,25.5022,24.9779,25.3946,3122177.8812014,0
+PCAR.US,D,20070514,000000,25.5505,25.6021,24.999,25.3121,9555565.7519491,0
+PCAR.US,D,20070515,000000,25.3518,25.3946,24.7419,24.7542,6229401.7145373,0
+PCAR.US,D,20070516,000000,24.8624,24.9699,24.5523,24.9699,5135663.3941918,0
+PCAR.US,D,20070517,000000,24.8754,24.9872,24.5338,24.6879,3613129.1411066,0
+PCAR.US,D,20070518,000000,24.7089,25.0301,24.6556,24.9741,6111218.2112639,0
+PCAR.US,D,20070521,000000,24.9356,25.507,24.8226,25.4922,5154176.8563999,0
+PCAR.US,D,20070522,000000,25.2766,25.3337,24.9952,25.1257,3913180.847783,0
+PCAR.US,D,20070523,000000,25.1915,25.512,24.9306,24.9524,3415720.898512,0
+PCAR.US,D,20070524,000000,25.0357,25.1561,24.3026,24.3722,5065965.8435092,0
+PCAR.US,D,20070525,000000,24.476,24.7772,24.4437,24.6556,2593528.3826411,0
+PCAR.US,D,20070529,000000,24.6318,24.9741,24.5636,24.6835,2819234.8546875,0
+PCAR.US,D,20070530,000000,24.6474,24.9779,24.4,24.9779,4194050.9977456,0
+PCAR.US,D,20070531,000000,25.0076,25.4449,25.0076,25.2264,5228261.2926928,0
+PCAR.US,D,20070601,000000,25.3494,25.4922,24.8399,25.091,5428406.3079616,0
+PCAR.US,D,20070604,000000,24.9524,25.2009,24.8567,25.1816,4559856.0827209,0
+PCAR.US,D,20070605,000000,25.043,25.7873,24.8449,25.7245,9214753.8409548,0
+PCAR.US,D,20070606,000000,25.6934,25.6934,25.1648,25.3444,5909957.558664,0
+PCAR.US,D,20070607,000000,24.8872,25.2053,24.7138,24.7624,6303859.6398067,0
+PCAR.US,D,20070608,000000,24.607,25.043,24.266,24.943,6761692.7306206,0
+PCAR.US,D,20070611,000000,24.9256,25.4319,24.827,25.2846,3517219.7476696,0
+PCAR.US,D,20070612,000000,25.2053,25.3946,24.9002,24.943,5088787.3078801,0
+PCAR.US,D,20070613,000000,24.9741,25.7121,24.866,25.6717,5970427.3558353,0
+PCAR.US,D,20070614,000000,25.6288,26.3611,25.6288,25.9487,6493194.4030122,0
+PCAR.US,D,20070615,000000,26.314,26.4742,26.0115,26.2052,8674134.9866104,0
+PCAR.US,D,20070618,000000,26.2686,26.2997,25.7673,25.7673,5255427.7861507,0
+PCAR.US,D,20070619,000000,25.6903,26.2152,25.5909,26.0941,4551317.3519774,0
+PCAR.US,D,20070620,000000,26.1649,26.678,25.6021,25.6288,7464085.4374744,0
+PCAR.US,D,20070621,000000,25.473,26.0115,25.473,25.8513,5583404.2333026,0
+PCAR.US,D,20070622,000000,25.8469,25.868,25.2474,25.2686,11103954.457475,0
+PCAR.US,D,20070625,000000,25.3294,25.4991,24.8033,24.9089,4602562.6153702,0
+PCAR.US,D,20070626,000000,25.2083,25.2083,24.6609,24.7909,4720052.266277,0
+PCAR.US,D,20070627,000000,24.6927,25.3946,24.3418,25.3785,7896630.7487779,0
+PCAR.US,D,20070628,000000,25.3785,25.5319,25.1959,25.2766,4145545.7267597,0
+PCAR.US,D,20070629,000000,25.2897,25.3692,24.866,25.1598,6373058.1319426,0
+PCAR.US,D,20070702,000000,25.2307,25.9053,25.1512,25.8642,4645711.8612459,0
+PCAR.US,D,20070703,000000,25.8916,25.9984,25.6853,25.9449,2435141.6887829,0
+PCAR.US,D,20070705,000000,25.7208,25.9823,25.4835,25.8102,4852365.5658807,0
+PCAR.US,D,20070706,000000,25.8375,25.9183,25.5941,25.6717,5164499.3189809,0
+PCAR.US,D,20070709,000000,26.3998,27.4581,26.3998,27.024,10775016.920155,0
+PCAR.US,D,20070710,000000,26.6401,26.9737,26.4482,26.4928,7501783.6761293,0
+PCAR.US,D,20070711,000000,26.3966,26.5512,26.1195,26.4165,6066235.3276965,0
+PCAR.US,D,20070712,000000,26.5096,26.9513,26.3662,26.9382,7393450.9446174,0
+PCAR.US,D,20070713,000000,26.7513,27.1066,26.5295,27.1029,5141766.3972554,0
+PCAR.US,D,20070716,000000,27.1711,27.5203,27.1426,27.216,6983669.1424988,0
+PCAR.US,D,20070717,000000,27.2756,27.5494,26.9774,27.3334,4570692.092645,0
+PCAR.US,D,20070718,000000,27.4936,28.231,27.3334,28.208,7730819.3516409,0
+PCAR.US,D,20070719,000000,28.2383,28.5073,28.139,28.1987,7285375.7917104,0
+PCAR.US,D,20070720,000000,28.1831,28.1831,27.314,27.4315,9631279.3729162,0
+PCAR.US,D,20070723,000000,27.4315,28.1943,27.4264,28.1017,7196158.6123946,0
+PCAR.US,D,20070724,000000,28.2986,28.4172,26.4042,26.8004,8733590.568026,0
+PCAR.US,D,20070725,000000,26.3041,26.5463,24.9207,25.3946,10219183.219607,0
+PCAR.US,D,20070726,000000,25.0996,25.0996,23.0535,23.9548,23362962.212264,0
+PCAR.US,D,20070727,000000,23.7549,24.0642,23.3442,23.4604,14676178.506298,0
+PCAR.US,D,20070730,000000,23.4951,24.4493,23.4567,24.3504,10101621.124718,0
+PCAR.US,D,20070731,000000,24.5655,24.6927,23.6498,23.6498,10830397.930017,0
+PCAR.US,D,20070801,000000,23.4995,23.8386,23.0939,23.6616,9225254.9986926,0
+PCAR.US,D,20070802,000000,23.8144,24.2238,23.4728,24.2083,10066788.448039,0
+PCAR.US,D,20070803,000000,24.2039,24.2499,23.3125,23.3125,7582130.4922472,0
+PCAR.US,D,20070806,000000,23.5474,24.3026,23.1635,24.2238,8847779.9930607,0
+PCAR.US,D,20070807,000000,24.0224,24.2934,23.6306,23.9336,9249264.5443776,0
+PCAR.US,D,20070808,000000,23.8193,24.1635,23.0012,23.6752,8761697.2233905,0
+PCAR.US,D,20070809,000000,23.4914,24.1075,23.0341,23.0975,8037136.6578753,0
+PCAR.US,D,20070810,000000,23.3399,24.0859,23.1242,23.7492,6613863.53982,0
+PCAR.US,D,20070813,000000,23.7492,24.3282,23.3082,24.0032,6693007.7858275,0
+PCAR.US,D,20070814,000000,24.1237,24.2083,23.3747,23.3832,5128856.8795643,0
+PCAR.US,D,20070815,000000,23.3653,24.0319,22.6056,22.733,6360288.6726175,0
+PCAR.US,D,20070816,000000,22.592,23.0796,20.8204,21.5558,12724111.001718,0
+PCAR.US,D,20070817,000000,21.8397,22.5205,21.6403,22.4031,10805255.038473,0
+PCAR.US,D,20070820,000000,22.3688,22.7751,22.0111,22.7056,5988134.2750378,0
+PCAR.US,D,20070821,000000,22.6497,22.8348,22.5286,22.7459,5257240.4955807,0
+PCAR.US,D,20070822,000000,22.8348,24.0734,22.654,24.0063,6635583.855656,0
+PCAR.US,D,20070823,000000,24.3282,24.3325,23.4653,23.5423,5347343.1013494,0
+PCAR.US,D,20070824,000000,23.5237,24.1119,23.4187,24.1119,3301450.980163,0
+PCAR.US,D,20070827,000000,24.0411,24.1194,23.7045,23.8337,3354624.863358,0
+PCAR.US,D,20070828,000000,23.5784,23.8337,23.0634,23.0888,4870119.1712052,0
+PCAR.US,D,20070829,000000,23.246,23.9822,23.0236,23.9822,4206153.9724311,0
+PCAR.US,D,20070830,000000,23.894,24.2709,23.5163,24.0032,2795903.0627062,0
+PCAR.US,D,20070831,000000,24.1989,24.8399,24.1989,24.7281,3949243.4622988,0
+PCAR.US,D,20070904,000000,24.8082,25.302,24.3953,25.0393,4377871.9689455,0
+PCAR.US,D,20070905,000000,24.7456,24.9256,24.3791,24.6318,3822762.7082238,0
+PCAR.US,D,20070906,000000,24.8523,25.0574,24.2039,24.5467,3716035.013392,0
+PCAR.US,D,20070907,000000,24.1884,24.3877,23.4137,23.5697,4826936.1181377,0
+PCAR.US,D,20070910,000000,23.7584,24.0859,23.0888,23.4728,3523675.3114484,0
+PCAR.US,D,20070911,000000,23.6585,24.1355,23.4349,24.0859,3630372.4188208,0
+PCAR.US,D,20070912,000000,23.9859,24.6556,23.9859,24.2424,4918118.9441797,0
+PCAR.US,D,20070913,000000,24.4895,24.8523,24.0275,24.476,4600460.1300096,0
+PCAR.US,D,20070914,000000,24.3722,24.7504,24.1449,24.5523,3067226.7056342,0
+PCAR.US,D,20070917,000000,24.5027,24.5338,24.0505,24.3113,2890790.1910562,0
+PCAR.US,D,20070918,000000,24.5897,25.6164,24.3375,25.417,5949425.0403596,0
+PCAR.US,D,20070919,000000,25.4835,26.4705,25.4598,26.1512,5043601.5811617,0
+PCAR.US,D,20070920,000000,26.0258,26.3611,25.6611,25.7425,4718070.5208872,0
+PCAR.US,D,20070921,000000,25.9574,26.1028,25.5941,26.0065,8179292.6799088,0
+PCAR.US,D,20070924,000000,26.0177,26.0661,25.2686,25.4238,3390708.4061351,0
+PCAR.US,D,20070925,000000,24.6879,24.871,24.3504,24.7281,6515389.6294005,0
+PCAR.US,D,20070926,000000,24.9177,25.507,24.8033,25.2053,4066448.1668741,0
+PCAR.US,D,20070927,000000,25.4363,25.704,25.0301,25.1959,3626429.8563035,0
+PCAR.US,D,20070928,000000,25.2984,25.4922,24.4405,24.6381,8023684.6152481,0
+PCAR.US,D,20071001,000000,24.7624,25.3152,24.6381,25.2214,6360697.5786526,0
+PCAR.US,D,20071002,000000,25.1257,25.2766,24.9872,25.1692,2650506.3798534,0
+PCAR.US,D,20071003,000000,25.0604,25.3518,24.6964,24.7679,4395764.0227702,0
+PCAR.US,D,20071004,000000,24.8449,24.9604,24.476,24.8226,2964327.272814,0
+PCAR.US,D,20071005,000000,24.9089,25.5593,24.7909,25.5319,3881968.7603661,0
+PCAR.US,D,20071008,000000,25.3251,25.4363,25.1176,25.3902,2551006.9846141,0
+PCAR.US,D,20071009,000000,25.2722,25.4021,24.9207,25.1456,4933919.7817079,0
+PCAR.US,D,20071010,000000,25.1915,25.3655,24.1237,24.2622,5360684.0632038,0
+PCAR.US,D,20071011,000000,24.4983,24.8226,24.0642,24.1579,5399061.6654283,0
+PCAR.US,D,20071012,000000,24.1938,24.3839,23.8864,24.2778,3656582.6517092,0
+PCAR.US,D,20071015,000000,24.2585,24.5573,23.4653,24.0224,5020731.8208022,0
+PCAR.US,D,20071016,000000,24.0224,24.3722,23.487,24.1027,4757938.8592866,0
+PCAR.US,D,20071017,000000,23.3399,23.7622,22.2565,22.8317,9555097.280862,0
+PCAR.US,D,20071018,000000,22.8279,23.2994,22.4198,23.2739,7352750.3053521,0
+PCAR.US,D,20071019,000000,23.2181,23.3603,21.2961,21.4111,11434257.1614,0
+PCAR.US,D,20071022,000000,21.4185,22.118,21.2651,21.5887,6442583.4269332,0
+PCAR.US,D,20071023,000000,21.249,21.8434,20.9552,21.8434,6877194.196673,0
+PCAR.US,D,20071024,000000,23.0659,24.4405,22.8888,24.3759,12895032.114424,0
+PCAR.US,D,20071025,000000,24.4405,24.679,23.0975,23.7672,10305996.868568,0
+PCAR.US,D,20071026,000000,24.2286,24.2778,23.5524,23.7846,4979746.2352057,0
+PCAR.US,D,20071029,000000,23.8461,24.0362,23.4567,23.6416,3797138.4666612,0
+PCAR.US,D,20071030,000000,23.4995,23.6187,23.115,23.3355,6329200.5449043,0
+PCAR.US,D,20071031,000000,23.6187,24.1716,23.3653,24.0908,6347063.6211359,0
+PCAR.US,D,20071101,000000,23.8902,24.1938,23.1392,23.2739,5507048.2756902,0
+PCAR.US,D,20071102,000000,23.597,23.9069,23.1348,23.8598,4751626.5736066,0
+PCAR.US,D,20071105,000000,23.7088,24.1288,23.2697,23.9386,5916406.6829777,0
+PCAR.US,D,20071106,000000,24.1075,24.4642,23.8281,24.0411,6690237.2059613,0
+PCAR.US,D,20071107,000000,23.7846,23.8144,22.5758,22.5864,5955128.7965861,0
+PCAR.US,D,20071108,000000,22.7112,22.7789,21.8434,22.4329,13677869.839239,0
+PCAR.US,D,20071109,000000,22.0782,22.2565,20.8869,20.8869,12409259.794338,0
+PCAR.US,D,20071112,000000,20.8167,21.4552,20.547,20.7644,6800117.0189673,0
+PCAR.US,D,20071113,000000,20.8116,21.7825,20.7465,21.7745,7654138.2010401,0
+PCAR.US,D,20071114,000000,21.7266,21.8825,21.2291,21.3354,8079830.3115941,0
+PCAR.US,D,20071115,000000,21.2204,22.0111,20.5036,20.6682,5768158.9269442,0
+PCAR.US,D,20071116,000000,20.8347,20.959,20.1843,20.4072,18553362.744084,0
+PCAR.US,D,20071119,000000,20.3091,20.5086,20.152,20.2633,6293234.5223653,0
+PCAR.US,D,20071120,000000,20.3563,20.9669,20.07,20.5738,6306185.8965798,0
+PCAR.US,D,20071121,000000,20.5738,21.2117,20.3781,20.6731,6254021.3995417,0
+PCAR.US,D,20071123,000000,20.8558,21.1253,20.5992,20.8955,1776793.313456,0
+PCAR.US,D,20071126,000000,20.8297,21.0763,20.0097,20.0843,5119160.6549658,0
+PCAR.US,D,20071127,000000,20.0433,20.8974,20.0433,20.8664,7113524.1762946,0
+PCAR.US,D,20071128,000000,21.1583,21.9571,20.6768,21.9478,6070651.1909,0
+PCAR.US,D,20071129,000000,21.7222,21.9478,21.4061,21.8646,4268051.7209917,0
+PCAR.US,D,20071130,000000,22.1005,22.3907,21.8038,21.9441,5288203.0537248,0
+PCAR.US,D,20071203,000000,21.9608,22.1695,21.5068,21.5465,4454176.410837,0
+PCAR.US,D,20071204,000000,21.2782,21.9478,21.0278,21.9441,6927267.4774143,0
+PCAR.US,D,20071205,000000,23.0485,23.8461,22.5453,23.6498,8833946.4121254,0
+PCAR.US,D,20071206,000000,23.7262,24.266,23.5286,24.179,7344623.7003757,0
+PCAR.US,D,20071207,000000,23.8746,24.5846,23.8007,24.4361,8858490.4334147,0
+PCAR.US,D,20071210,000000,24.4361,25.017,24.2424,24.9356,4963842.3662353,0
+PCAR.US,D,20071211,000000,25.0132,25.1865,23.4728,23.5075,6212916.6838402,0
+PCAR.US,D,20071212,000000,24.1237,24.315,23.5827,23.9294,7673871.941888,0
+PCAR.US,D,20071213,000000,24.0828,24.3504,23.6902,24.2499,5744258.8521666,0
+PCAR.US,D,20071214,000000,23.0975,23.6306,22.8224,23.0429,6757798.4640916,0
+PCAR.US,D,20071217,000000,22.8485,23.2913,21.8484,21.8739,5585608.1402386,0
+PCAR.US,D,20071218,000000,22.2211,22.733,22.146,22.6056,6479022.7501582,0
+PCAR.US,D,20071219,000000,22.6684,22.8436,22.459,22.592,4473370.8464813,0
+PCAR.US,D,20071220,000000,22.8068,23.4137,22.5714,23.2956,5138120.0501335,0
+PCAR.US,D,20071221,000000,23.5113,24.6113,23.5075,24.5288,11264792.977676,0
+PCAR.US,D,20071224,000000,24.7052,24.8314,24.2778,24.5212,1248572.0393259,0
+PCAR.US,D,20071226,000000,24.3113,24.943,24.0908,24.8082,2170458.7442556,0
+PCAR.US,D,20071227,000000,24.7772,24.9002,23.8796,23.8796,3916661.3786782,0
+PCAR.US,D,20071228,000000,24.1393,24.4194,23.925,24.2454,2829077.5771174,0
+PCAR.US,D,20071231,000000,24.0771,24.4542,23.6007,23.6224,3643824.4614481,0
+PCAR.US,D,20080102,000000,23.5734,24.0828,22.8963,22.9709,5214108.9582345,0
+PCAR.US,D,20080103,000000,22.8671,23.4269,22.8627,22.997,5067913.7817069,0
+PCAR.US,D,20080104,000000,22.91,23.5659,21.7918,21.8739,7811663.6164392,0
+PCAR.US,D,20080107,000000,22.0254,22.5286,21.7527,22.1553,7056663.6993206,0
+PCAR.US,D,20080108,000000,22.3416,22.3688,20.8974,20.9092,8374344.0782708,0
+PCAR.US,D,20080109,000000,21.098,21.3812,20.1339,20.9445,9031789.3186153,0
+PCAR.US,D,20080110,000000,20.8385,21.6527,20.3439,21.3595,11579652.234387,0
+PCAR.US,D,20080111,000000,20.9868,21.2434,20.1843,20.3005,7537762.5775984,0
+PCAR.US,D,20080114,000000,20.5738,21.1253,20.3185,21.098,4541477.84928,0
+PCAR.US,D,20080115,000000,20.6855,21.0241,20.1383,20.2135,6455296.5409384,0
+PCAR.US,D,20080116,000000,20.621,20.7838,19.5849,20.2234,10506896.911121,0
+PCAR.US,D,20080117,000000,19.998,20.4744,18.7482,18.753,10773543.892509,0
+PCAR.US,D,20080118,000000,18.753,19.7576,18.7482,19.2798,11327436.094324,0
+PCAR.US,D,20080122,000000,18.5047,19.3655,18.3289,19.0817,8751934.9942752,0
+PCAR.US,D,20080123,000000,18.6444,20.8116,18.0269,20.5339,12877837.132698,0
+PCAR.US,D,20080124,000000,20.3563,20.6291,19.6985,20.0011,11104612.892782,0
+PCAR.US,D,20080125,000000,20.0309,20.7781,19.9569,20.2477,18647193.800155,0
+PCAR.US,D,20080128,000000,20.324,21.0278,19.9365,20.8869,8184431.3730712,0
+PCAR.US,D,20080129,000000,20.4862,20.7352,19.5407,19.8451,13945347.511627,0
+PCAR.US,D,20080130,000000,19.8184,20.4476,19.3103,19.8315,9160857.1278007,0
+PCAR.US,D,20080131,000000,19.5073,20.585,19.1407,20.3439,8716298.9943232,0
+PCAR.US,D,20080201,000000,20.9049,21.0278,19.7265,20.1085,8329366.0243022,0
+PCAR.US,D,20080204,000000,20.075,20.0991,19.4904,19.5158,6648709.0954286,0
+PCAR.US,D,20080205,000000,18.978,19.0612,18.2102,18.2481,11950228.963013,0
+PCAR.US,D,20080206,000000,18.4723,19.3438,18.2786,18.7743,11671242.356597,0
+PCAR.US,D,20080207,000000,18.6357,19.4631,18.6145,19.137,9325314.6273969,0
+PCAR.US,D,20080208,000000,18.9574,19.1165,18.3543,18.6574,6612134.5434363,0
+PCAR.US,D,20080211,000000,18.7618,18.9705,18.527,18.8997,4740687.5322409,0
+PCAR.US,D,20080212,000000,19.0426,19.3923,18.6494,18.8469,9482659.7377725,0
+PCAR.US,D,20080213,000000,19.1947,19.7576,19.1947,19.7141,6756859.9120511,0
+PCAR.US,D,20080214,000000,19.5314,19.6408,18.6145,18.7339,7462874.8180325,0
+PCAR.US,D,20080215,000000,18.6537,18.8041,18.2966,18.5109,7205434.6618945,0
+PCAR.US,D,20080219,000000,18.8786,19.2389,18.5822,18.627,6684562.4273278,0
+PCAR.US,D,20080220,000000,18.6195,19.3761,18.6145,19.3053,8071315.7288445,0
+PCAR.US,D,20080221,000000,19.3811,19.9365,18.7003,18.8041,8317774.9870934,0
+PCAR.US,D,20080222,000000,18.9426,19.1991,18.3407,18.86,6123940.9844671,0
+PCAR.US,D,20080225,000000,18.9295,19.6153,18.8041,19.5582,6476411.5470536,0
+PCAR.US,D,20080226,000000,19.5228,20.1128,19.3879,19.9141,7447307.4111147,0
+PCAR.US,D,20080227,000000,19.7924,20.0991,19.3761,19.7183,6116133.1330139,0
+PCAR.US,D,20080228,000000,19.4817,19.6364,19.1332,19.5196,7030057.4393279,0
+PCAR.US,D,20080229,000000,19.1718,19.3196,18.778,18.8091,9929993.2807148,0
+PCAR.US,D,20080303,000000,18.8358,19.2128,18.6537,18.8817,7857040.9172449,0
+PCAR.US,D,20080304,000000,18.7215,18.9985,18.3456,18.8904,9525404.9072121,0
+PCAR.US,D,20080305,000000,18.9526,19.5942,18.8643,19.1165,10603490.497727,0
+PCAR.US,D,20080306,000000,19.1114,19.2879,18.7438,18.7618,7850714.1427684,0
+PCAR.US,D,20080307,000000,18.5556,18.822,17.884,18.2786,10246567.045012,0
+PCAR.US,D,20080310,000000,18.2786,18.3922,17.8331,17.9723,7710354.7315025,0
+PCAR.US,D,20080311,000000,18.2729,19.2128,18.0357,19.2128,9318580.5567518,0
+PCAR.US,D,20080312,000000,19.3382,19.7836,19.2035,19.2972,6225478.4704153,0
+PCAR.US,D,20080313,000000,18.8692,19.5582,18.4773,19.4401,7003523.6233175,0
+PCAR.US,D,20080314,000000,19.7793,20.5428,19.3972,19.7141,13664615.810164,0
+PCAR.US,D,20080317,000000,19.3103,20.0011,18.8308,19.1718,9316489.3404555,0
+PCAR.US,D,20080318,000000,19.4451,20.5339,19.3345,20.4991,9712397.3149819,0
+PCAR.US,D,20080319,000000,20.7073,20.9955,19.8483,19.8483,6963610.2086624,0
+PCAR.US,D,20080320,000000,19.9191,20.4072,19.6191,20.3743,9619084.6358527,0
+PCAR.US,D,20080324,000000,20.3091,20.8708,20.1265,20.4341,8075546.4574258,0
+PCAR.US,D,20080325,000000,20.5776,20.7545,20.075,20.3651,10041528.036256,0
+PCAR.US,D,20080326,000000,20.0923,20.3366,19.7035,19.9886,5026831.6041333,0
+PCAR.US,D,20080327,000000,20.0383,20.1556,19.5893,19.6314,6385027.487727,0
+PCAR.US,D,20080328,000000,19.8831,20.2477,19.1034,19.1407,7676750.3827948,0
+PCAR.US,D,20080331,000000,19.3613,19.7482,19.2172,19.5122,6628729.0450401,0
+PCAR.US,D,20080401,000000,19.9452,20.7838,19.7576,20.7838,9278409.5634921,0
+PCAR.US,D,20080402,000000,20.7644,21.0763,20.5521,20.7266,6890926.3560327,0
+PCAR.US,D,20080403,000000,20.5992,20.8708,20.1314,20.5302,6656714.960434,0
+PCAR.US,D,20080404,000000,20.6682,21.2875,20.4042,20.9229,7175561.9832215,0
+PCAR.US,D,20080407,000000,21.1111,21.3502,20.7781,20.9049,5484593.8608308,0
+PCAR.US,D,20080408,000000,20.6768,20.8955,20.3824,20.5992,7886024.9497319,0
+PCAR.US,D,20080409,000000,20.4253,20.8067,19.8724,20.014,6266151.7419539,0
+PCAR.US,D,20080410,000000,20.0656,20.2272,19.8538,20.0843,6974753.7030458,0
+PCAR.US,D,20080411,000000,19.7836,19.8315,19.2079,19.373,9244405.9679474,0
+PCAR.US,D,20080414,000000,19.3382,19.5196,19.2079,19.26,8212505.8311105,0
+PCAR.US,D,20080415,000000,19.2172,19.5122,19.145,19.5073,8556038.4161165,0
+PCAR.US,D,20080416,000000,19.7762,20.3824,19.6588,20.36,9798768.2507159,0
+PCAR.US,D,20080417,000000,20.5036,20.7005,20.0526,20.1843,5416246.9879566,0
+PCAR.US,D,20080418,000000,20.6551,21.1285,20.6334,21.1024,8696829.2715452,0
+PCAR.US,D,20080421,000000,20.7421,21.8565,20.613,21.6949,9748384.2657823,0
+PCAR.US,D,20080422,000000,20.3868,21.072,19.9532,20.2563,8894242.3437385,0
+PCAR.US,D,20080423,000000,20.2358,20.6812,19.9701,20.4862,5711519.0016507,0
+PCAR.US,D,20080424,000000,20.5302,20.7924,19.9141,20.4613,5333636.6998502,0
+PCAR.US,D,20080425,000000,20.4991,20.7421,19.998,20.2633,5190883.4174274,0
+PCAR.US,D,20080428,000000,20.3396,20.6645,20.1961,20.4072,4160804.0393521,0
+PCAR.US,D,20080429,000000,20.4072,20.7005,20.2595,20.5607,4746874.248351,0
+PCAR.US,D,20080430,000000,20.6682,21.1396,20.47,20.5178,8380128.3278113,0
+PCAR.US,D,20080501,000000,20.6372,21.4602,20.3868,21.4521,6481427.890379,0
+PCAR.US,D,20080502,000000,21.6042,22.2211,21.503,21.736,7823489.6941246,0
+PCAR.US,D,20080505,000000,21.736,21.7695,21.3689,21.5241,3725488.1481823,0
+PCAR.US,D,20080506,000000,21.3689,21.9441,21.249,21.5925,6817046.3727572,0
+PCAR.US,D,20080507,000000,21.6694,21.7266,20.8246,20.8974,4472520.8370859,0
+PCAR.US,D,20080508,000000,20.8664,21.1446,20.6291,20.8955,4548413.15321,0
+PCAR.US,D,20080509,000000,20.6073,20.7309,20.3271,20.6023,4276210.5232935,0
+PCAR.US,D,20080512,000000,20.7005,21.1843,20.4787,21.1665,3682963.5304228,0
+PCAR.US,D,20080513,000000,21.2291,21.4061,21.0627,21.3129,6359049.075583,0
+PCAR.US,D,20080514,000000,21.4757,21.9391,21.1583,21.5602,5630542.7278177,0
+PCAR.US,D,20080515,000000,21.4292,21.895,21.2651,21.895,5024616.4281334,0
+PCAR.US,D,20080516,000000,22.0148,22.038,21.0849,21.4925,6932892.3501931,0
+PCAR.US,D,20080519,000000,21.4925,22.0919,21.3894,21.6726,5923037.7221807,0
+PCAR.US,D,20080520,000000,21.4974,21.8987,21.4974,21.7863,10916327.762391,0
+PCAR.US,D,20080521,000000,21.8987,22.4161,21.6694,21.718,8471229.050673,0
+PCAR.US,D,20080522,000000,21.7825,22.2367,21.6826,21.9608,5845841.4143706,0
+PCAR.US,D,20080523,000000,21.8515,21.8515,21.485,21.7404,5063069.6940733,0
+PCAR.US,D,20080527,000000,21.8565,22.1553,21.6279,22.1378,6485275.4707856,0
+PCAR.US,D,20080528,000000,22.0963,22.459,22.0732,22.459,4772413.1670009,0
+PCAR.US,D,20080529,000000,22.3999,23.3311,22.2931,23.115,6675894.9072818,0
+PCAR.US,D,20080530,000000,23.0094,23.2956,22.8821,23.1467,4666995.9033203,0
+PCAR.US,D,20080602,000000,23.1833,23.2131,22.328,22.6192,5209219.794345,0
+PCAR.US,D,20080603,000000,23.0062,23.1119,22.5329,22.7634,7942671.3144904,0
+PCAR.US,D,20080604,000000,22.8627,23.2956,22.6024,23.0888,7247582.5709447,0
+PCAR.US,D,20080605,000000,22.5286,22.8436,22.269,22.8019,7912423.5369745,0
+PCAR.US,D,20080606,000000,22.615,22.6714,21.5273,21.5273,9580261.1006687,0
+PCAR.US,D,20080609,000000,21.5322,21.8123,21.254,21.5112,8482760.5228292,0
+PCAR.US,D,20080610,000000,21.2011,21.4223,21.0453,21.175,5603041.3821737,0
+PCAR.US,D,20080611,000000,21.275,21.3055,20.3701,20.3701,7469227.3503694,0
+PCAR.US,D,20080612,000000,20.5086,20.6601,19.8998,20.0482,11129047.443165,0
+PCAR.US,D,20080613,000000,20.3047,20.8558,20.3047,20.8558,8220341.0502904,0
+PCAR.US,D,20080616,000000,20.6166,20.7781,20.2812,20.5738,6330358.0387589,0
+PCAR.US,D,20080617,000000,20.5776,20.6645,19.9328,19.9613,5817910.2344301,0
+PCAR.US,D,20080618,000000,19.7879,19.8831,19.4581,19.6749,6698260.7794958,0
+PCAR.US,D,20080619,000000,19.5631,20.2633,19.4401,20.1793,5449946.3187746,0
+PCAR.US,D,20080620,000000,19.9365,20.2724,19.2718,19.4682,11994698.299238,0
+PCAR.US,D,20080623,000000,19.5228,19.837,19.4059,19.5035,5976412.8386606,0
+PCAR.US,D,20080624,000000,19.329,19.5669,18.873,19.1904,6288512.7845691,0
+PCAR.US,D,20080625,000000,19.411,19.7265,19.0612,19.5073,6322744.9811257,0
+PCAR.US,D,20080626,000000,18.9705,19.0389,18.1804,18.1928,10898862.32313,0
+PCAR.US,D,20080627,000000,18.2326,18.7215,17.9643,18.3742,10904348.74741,0
+PCAR.US,D,20080630,000000,18.2624,18.404,17.9326,18.137,8230705.3693945,0
+PCAR.US,D,20080701,000000,17.9182,18.753,17.8238,18.5922,10480400.122036,0
+PCAR.US,D,20080702,000000,18.6195,18.6227,17.2828,17.2828,10716570.724895,0
+PCAR.US,D,20080703,000000,17.6492,18.0189,17.3431,17.6903,4854207.2529036,0
+PCAR.US,D,20080707,000000,17.7971,18.1804,17.5164,17.8946,9206231.2088738,0
+PCAR.US,D,20080708,000000,17.9369,18.6195,17.7587,18.5625,10355527.624374,0
+PCAR.US,D,20080709,000000,18.4438,18.5432,17.7847,17.8555,9086830.6466939,0
+PCAR.US,D,20080710,000000,17.6953,18.0444,17.453,17.8157,8293267.9927285,0
+PCAR.US,D,20080711,000000,17.6201,18.0406,17.2574,17.717,9909451.386995,0
+PCAR.US,D,20080714,000000,17.9015,17.9015,17.2735,17.4728,6119589.5159148,0
+PCAR.US,D,20080715,000000,17.32,17.9015,16.7834,17.4728,10881686.659801,0
+PCAR.US,D,20080716,000000,17.453,18.5599,17.4356,18.5464,8225767.9095167,0
+PCAR.US,D,20080717,000000,18.6407,19.2035,18.3953,19.0687,7072152.2227908,0
+PCAR.US,D,20080718,000000,18.8948,19.2879,18.7178,18.7568,8154537.7661369,0
+PCAR.US,D,20080721,000000,18.7046,19.0463,18.3289,18.5226,8103864.005273,0
+PCAR.US,D,20080722,000000,19.8998,19.9227,18.7699,19.3382,12371204.16537,0
+PCAR.US,D,20080723,000000,19.4451,19.5712,18.6723,19.0991,11618588.46021,0
+PCAR.US,D,20080724,000000,18.9047,19.0785,18.0189,18.0493,7955970.4198212,0
+PCAR.US,D,20080725,000000,18.1804,18.2667,17.7884,18.0542,6821101.625914,0
+PCAR.US,D,20080728,000000,17.7307,18.2786,17.2083,17.2959,9286861.3614568,0
+PCAR.US,D,20080729,000000,17.6903,18.6145,17.4182,18.5972,10412645.679952,0
+PCAR.US,D,20080730,000000,18.6444,18.7568,17.9723,18.4381,9362014.7489589,0
+PCAR.US,D,20080731,000000,18.2326,18.8358,18.063,18.2368,8480435.8759224,0
+PCAR.US,D,20080801,000000,18.4966,18.527,17.4686,17.976,9963652.3648759,0
+PCAR.US,D,20080804,000000,18.0686,18.168,17.2617,17.5873,7726751.219554,0
+PCAR.US,D,20080805,000000,17.8896,18.3369,17.645,18.3325,7825358.7488745,0
+PCAR.US,D,20080806,000000,18.2406,18.6686,17.8978,18.5226,8062372.9216647,0
+PCAR.US,D,20080807,000000,18.4531,18.5302,17.7499,17.8642,6769378.2322364,0
+PCAR.US,D,20080808,000000,17.8438,18.606,17.7264,18.5464,6477804.0813849,0
+PCAR.US,D,20080811,000000,18.4817,18.9811,18.2158,18.4934,7617615.1647689,0
+PCAR.US,D,20080812,000000,18.4338,19.0785,18.4338,18.6195,6304431.1423357,0
+PCAR.US,D,20080813,000000,18.4438,18.8003,18.2102,18.3953,4940805.1797831,0
+PCAR.US,D,20080814,000000,18.137,18.7954,18.0146,18.5344,4366929.7078471,0
+PCAR.US,D,20080815,000000,18.606,19.5631,18.4904,19.4283,10519495.724621,0
+PCAR.US,D,20080818,000000,19.5035,19.8184,18.9811,19.1165,6943676.844396,0
+PCAR.US,D,20080819,000000,19.1407,19.3972,18.709,18.8643,5507387.9574752,0
+PCAR.US,D,20080820,000000,19.0643,19.3146,18.6836,18.9574,4898943.8269305,0
+PCAR.US,D,20080821,000000,18.786,18.886,18.4773,18.7568,4919798.0347087,0
+PCAR.US,D,20080822,000000,18.8519,19.0687,18.3195,18.7897,6109836.9459965,0
+PCAR.US,D,20080825,000000,18.6494,18.7897,17.955,18.1151,6241977.9899085,0
+PCAR.US,D,20080826,000000,18.1276,18.2916,17.8667,18.1395,5187404.4963983,0
+PCAR.US,D,20080827,000000,18.1276,18.4581,18.007,18.4171,6044754.8819359,0
+PCAR.US,D,20080828,000000,18.5556,19.3345,18.3002,19.137,7395257.2145824,0
+PCAR.US,D,20080829,000000,19.0339,19.1991,18.6494,18.6686,5962405.392167,0
+PCAR.US,D,20080902,000000,19.4059,19.6191,18.5109,18.6444,8692901.1978243,0
+PCAR.US,D,20080903,000000,18.5599,18.6407,18.063,18.3195,8800029.7493596,0
+PCAR.US,D,20080904,000000,18.1928,18.4817,17.9897,17.9934,12484714.226835,0
+PCAR.US,D,20080905,000000,18.0102,18.2729,17.453,18.1575,9944269.5748769,0
+PCAR.US,D,20080908,000000,18.4773,19.137,18.2033,19.0867,11465377.486439,0
+PCAR.US,D,20080909,000000,19.2079,19.401,18.4127,18.427,10861015.976777,0
+PCAR.US,D,20080910,000000,18.7618,18.8519,18.2406,18.5003,9467464.2099652,0
+PCAR.US,D,20080911,000000,18.5003,18.5109,17.5915,18.4817,13961790.6858,0
+PCAR.US,D,20080912,000000,18.143,18.7178,17.9282,18.6574,8244769.1612078,0
+PCAR.US,D,20080915,000000,18.0269,18.8265,17.8027,18.1493,10414218.519306,0
+PCAR.US,D,20080916,000000,17.5164,18.8997,17.5164,18.7389,13436686.112786,0
+PCAR.US,D,20080917,000000,18.5344,18.5344,17.4629,17.5915,17137812.154568,0
+PCAR.US,D,20080918,000000,18.3002,19.3576,16.9349,18.4438,15594930.801584,0
+PCAR.US,D,20080919,000000,18.986,19.7836,17.7126,19.0562,14918387.717571,0
+PCAR.US,D,20080922,000000,18.7389,19.0251,17.8946,17.9101,8580841.6258768,0
+PCAR.US,D,20080923,000000,18.0586,18.2692,17.3611,17.5512,7764819.7274531,0
+PCAR.US,D,20080924,000000,17.5512,18.2033,17.2735,17.4313,9784622.3557222,0
+PCAR.US,D,20080925,000000,17.7264,17.763,17.1654,17.2138,9157872.4357192,0
+PCAR.US,D,20080926,000000,16.6753,17.0021,16.3852,16.9089,12718880.546177,0
+PCAR.US,D,20080929,000000,16.7704,17.199,15.7031,15.7031,17701076.99786,0
+PCAR.US,D,20080930,000000,16.2609,16.7362,15.8466,16.5598,13008683.844122,0
+PCAR.US,D,20081001,000000,16.4038,16.4703,15.4877,15.6889,14718405.298796,0
+PCAR.US,D,20081002,000000,15.6063,15.6889,14.19,14.2434,19016320.039264,0
+PCAR.US,D,20081003,000000,14.6621,15.0621,14.0825,14.1136,12335207.555371,0
+PCAR.US,D,20081006,000000,13.9155,14.5242,13.0676,14.4285,18239641.662833,0
+PCAR.US,D,20081007,000000,13.7526,15.0161,13.7526,13.8329,13925190.375947,0
+PCAR.US,D,20081008,000000,13.4296,14.3267,13.2638,13.6663,17504140.446084,0
+PCAR.US,D,20081009,000000,13.5272,14.1441,11.9842,11.9842,18423997.109637,0
+PCAR.US,D,20081010,000000,12.0351,13.421,11.1717,12.4749,20585575.831496,0
+PCAR.US,D,20081013,000000,12.8246,13.8452,12.2823,13.7576,11692864.47059,0
+PCAR.US,D,20081014,000000,14.6049,14.8311,12.9247,13.2017,12525287.686664,0
+PCAR.US,D,20081015,000000,13.0409,13.4129,11.7768,11.7973,12561735.05922,0
+PCAR.US,D,20081016,000000,11.8494,12.811,11.2847,12.6426,15953879.466076,0
+PCAR.US,D,20081017,000000,12.0246,13.2272,11.7463,12.5526,13082087.306979,0
+PCAR.US,D,20081020,000000,12.5384,13.1608,12.3377,12.993,6922835.5155483,0
+PCAR.US,D,20081021,000000,12.1234,12.4569,11.5978,11.6282,16239300.708009,0
+PCAR.US,D,20081022,000000,11.273,11.7607,10.163,10.5853,18770573.951776,0
+PCAR.US,D,20081023,000000,10.6214,10.7332,9.70206,10.3804,15999337.260195,0
+PCAR.US,D,20081024,000000,9.80769,10.4617,9.52499,10.0629,11943322.636676,0
+PCAR.US,D,20081027,000000,9.90702,10.3449,9.6008,9.66538,11089306.284202,0
+PCAR.US,D,20081028,000000,9.88157,11.4929,9.58094,11.4854,16874128.937,0
+PCAR.US,D,20081029,000000,11.5382,12.1481,10.9655,11.4245,14250080.709442,0
+PCAR.US,D,20081030,000000,12.0011,12.4868,11.7607,12.1234,14302187.251294,0
+PCAR.US,D,20081031,000000,12.1481,13.0949,11.8177,12.6775,13910535.763209,0
+PCAR.US,D,20081103,000000,12.5917,13.0638,12.0581,12.6775,7930309.1513344,0
+PCAR.US,D,20081104,000000,13.0676,13.6054,12.6955,13.5769,10447913.020525,0
+PCAR.US,D,20081105,000000,13.5589,13.6831,12.7184,12.7545,9473383.688273,0
+PCAR.US,D,20081106,000000,12.452,12.5799,11.378,11.4464,13277341.548492,0
+PCAR.US,D,20081107,000000,11.6146,11.8494,11.1855,11.5463,8364090.83994,0
+PCAR.US,D,20081110,000000,11.9034,11.9128,10.9177,11.1326,7209893.9914871,0
+PCAR.US,D,20081111,000000,11.0258,11.5855,10.7966,11.3158,11870828.748267,0
+PCAR.US,D,20081112,000000,11.0922,11.5277,10.9494,11.022,11330267.849108,0
+PCAR.US,D,20081113,000000,11.0798,12.4991,10.827,12.4569,18871729.899418,0
+PCAR.US,D,20081114,000000,12.1481,12.942,11.6463,12.1886,15233424.059572,0
+PCAR.US,D,20081117,000000,11.8557,12.5526,11.7091,11.9034,10795618.378927,0
+PCAR.US,D,20081118,000000,11.8265,12.1234,10.7238,11.2761,15100988.410132,0
+PCAR.US,D,20081119,000000,11.2941,11.2941,10.1947,10.3002,13411916.710218,0
+PCAR.US,D,20081120,000000,10.1058,10.6747,9.53496,9.58466,15856237.856524,0
+PCAR.US,D,20081121,000000,9.69395,10.5313,9.54865,10.5313,16970909.268094,0
+PCAR.US,D,20081124,000000,10.8655,11.5382,10.5674,11.409,12051333.394933,0
+PCAR.US,D,20081125,000000,11.5432,11.663,10.9102,11.3594,9708730.0395983,0
+PCAR.US,D,20081126,000000,11.096,12.3483,11.022,12.3283,8249376.598498,0
+PCAR.US,D,20081128,000000,12.1438,12.288,11.9195,12.0843,3688147.2998411,0
+PCAR.US,D,20081201,000000,11.7091,12.063,10.7165,10.7208,9153566.0434231,0
+PCAR.US,D,20081202,000000,10.9698,11.5208,10.768,11.4426,9104473.1712452,0
+PCAR.US,D,20081203,000000,10.8612,11.9172,10.527,11.8805,9834656.9996731,0
+PCAR.US,D,20081204,000000,11.5674,11.9172,11.1034,11.1991,10151393.360465,0
+PCAR.US,D,20081205,000000,11.0748,12.0792,10.8227,12.0539,10358261.177315,0
+PCAR.US,D,20081208,000000,12.0893,13.2738,12.0893,13.0855,12249519.20294,0
+PCAR.US,D,20081209,000000,12.8986,13.862,12.6682,13.1806,16346807.578121,0
+PCAR.US,D,20081210,000000,12.4911,13.0017,12.1612,12.7148,15972059.685965,0
+PCAR.US,D,20081211,000000,12.6036,12.6079,11.3848,11.5165,15658365.97244,0
+PCAR.US,D,20081212,000000,11.6108,11.8849,11.1034,11.7053,14036145.579628,0
+PCAR.US,D,20081215,000000,11.8177,12.029,11.4687,11.6413,8756286.4628269,0
+PCAR.US,D,20081216,000000,11.8519,12.383,11.5978,12.3644,12623966.050101,0
+PCAR.US,D,20081217,000000,12.165,12.5526,11.9793,12.3731,9880452.8657116,0
+PCAR.US,D,20081218,000000,12.4451,12.5713,11.7183,11.8805,11078600.673447,0
+PCAR.US,D,20081219,000000,12.0843,12.5295,12.0395,12.288,12005494.062505,0
+PCAR.US,D,20081222,000000,12.3483,12.4569,11.6146,11.8619,6002600.5334208,0
+PCAR.US,D,20081223,000000,12.0662,12.1308,11.4687,11.5941,5670230.7611936,0
+PCAR.US,D,20081224,000000,11.6197,11.7463,11.5277,11.6929,1700485.651832,0
+PCAR.US,D,20081226,000000,11.7607,11.8414,10.9859,11.8221,2456148.8338573,0
+PCAR.US,D,20081229,000000,11.7693,11.8364,11.3642,11.5382,3584450.9832128,0
+PCAR.US,D,20081230,000000,11.6681,12.1438,11.6562,12.1438,5058639.3420737,0
+PCAR.US,D,20081231,000000,12.165,12.521,12.1234,12.3992,5908207.6340188,0
+PCAR.US,D,20090102,000000,12.4041,13.439,12.4041,13.3887,8126083.3796555,0
+PCAR.US,D,20090105,000000,13.2352,13.4079,12.903,13.3049,8874410.4010478,0
+PCAR.US,D,20090106,000000,13.416,14.1236,13.3391,13.8919,13169575.48991,0
+PCAR.US,D,20090107,000000,13.6527,13.952,13.3391,13.4353,9609882.640202,0
+PCAR.US,D,20090108,000000,13.4546,13.9198,13.2272,13.8701,11101483.312736,0
+PCAR.US,D,20090109,000000,13.8229,14.0881,12.9775,13.0638,10399702.355069,0
+PCAR.US,D,20090112,000000,13.0545,13.2272,12.4868,12.6608,8673278.5377498,0
+PCAR.US,D,20090113,000000,12.6165,12.9775,12.3606,12.6079,9170983.1866954,0
+PCAR.US,D,20090114,000000,12.3408,12.6079,11.7768,11.9128,9971729.0639978,0
+PCAR.US,D,20090115,000000,11.9172,12.4569,11.6282,12.2259,12550730.013337,0
+PCAR.US,D,20090116,000000,12.4495,12.5153,11.6842,12.0893,11962426.919809,0
+PCAR.US,D,20090120,000000,12.0966,12.3135,11.3035,11.3369,9089982.7648681,0
+PCAR.US,D,20090121,000000,11.555,11.8265,11.1855,11.8053,9881426.8348103,0
+PCAR.US,D,20090122,000000,11.189,11.5432,10.9991,11.273,11656140.201034,0
+PCAR.US,D,20090123,000000,11.0574,11.5034,10.8412,11.189,9497583.1981787,0
+PCAR.US,D,20090126,000000,11.1418,11.342,10.6661,10.9407,7255511.1623686,0
+PCAR.US,D,20090127,000000,10.9859,11.2383,10.8655,10.9519,7066108.7847794,0
+PCAR.US,D,20090128,000000,11.1159,11.6146,11.0649,11.5121,8597711.414614,0
+PCAR.US,D,20090129,000000,11.3594,11.5121,10.6928,10.8065,11168220.319333,0
+PCAR.US,D,20090130,000000,11.7557,12.0011,11.0891,11.4426,19515529.91318,0
+PCAR.US,D,20090202,000000,11.0748,11.8494,11.0344,11.5594,12360152.433365,0
+PCAR.US,D,20090203,000000,11.5245,12.0011,11.3997,11.952,11734373.262727,0
+PCAR.US,D,20090204,000000,11.9842,12.3408,11.8221,11.9433,12350158.383505,0
+PCAR.US,D,20090205,000000,11.7127,12.7632,11.5911,12.5489,12938537.140747,0
+PCAR.US,D,20090206,000000,12.6165,13.4738,12.4749,13.3564,21327402.212854,0
+PCAR.US,D,20090209,000000,13.2452,13.5184,13.1184,13.4515,12978851.412106,0
+PCAR.US,D,20090210,000000,13.2638,13.5633,12.7632,12.8862,16805402.135685,0
+PCAR.US,D,20090211,000000,12.8986,13.3086,12.6644,12.942,9089003.9661705,0
+PCAR.US,D,20090212,000000,12.5744,12.7843,12.1276,12.7818,11988571.14818,0
+PCAR.US,D,20090213,000000,12.7594,13.0501,12.6253,12.8073,9328022.4224782,0
+PCAR.US,D,20090217,000000,12.1402,12.2532,11.6762,11.8998,11659728.59297,0
+PCAR.US,D,20090218,000000,11.9376,12.1581,11.555,11.8364,10117146.675113,0
+PCAR.US,D,20090219,000000,11.9873,12.2017,11.4979,11.5432,9917418.6152098,0
+PCAR.US,D,20090220,000000,11.5245,11.7607,11.2475,11.5911,13983578.61602,0
+PCAR.US,D,20090223,000000,11.6377,11.7183,10.927,10.9698,13877245.338426,0
+PCAR.US,D,20090224,000000,11.0748,11.5855,10.8412,11.5463,14448530.535519,0
+PCAR.US,D,20090225,000000,11.342,11.4854,10.9177,11.1991,14381164.071209,0
+PCAR.US,D,20090226,000000,11.273,11.8015,10.9811,11.022,14610713.294064,0
+PCAR.US,D,20090227,000000,10.9046,11.2177,10.7282,10.8705,17230723.976993,0
+PCAR.US,D,20090302,000000,10.6487,11.1655,9.85114,9.94116,19589894.466206,0
+PCAR.US,D,20090303,000000,9.93246,10.2959,9.85984,10.0761,16774540.999116,0
+PCAR.US,D,20090304,000000,10.2443,10.5822,10.0238,10.3984,18902246.524601,0
+PCAR.US,D,20090305,000000,10.1747,10.3319,9.59649,9.68903,13114498.744773,0
+PCAR.US,D,20090306,000000,9.41252,9.56353,8.83802,9.13613,23735536.784944,0
+PCAR.US,D,20090309,000000,9.00133,9.40016,8.96167,9.05727,14003281.769408,0
+PCAR.US,D,20090310,000000,9.30761,9.77288,9.10511,9.6008,17019451.566005,0
+PCAR.US,D,20090311,000000,9.61635,10.0344,9.53921,9.88157,12381043.668067,0
+PCAR.US,D,20090312,000000,9.84683,10.2114,9.56353,10.1667,12467961.958336,0
+PCAR.US,D,20090313,000000,10.1897,10.3673,9.86855,10.1847,9457004.9087505,0
+PCAR.US,D,20090316,000000,10.2369,10.5773,10.1331,10.3133,13312225.740892,0
+PCAR.US,D,20090317,000000,10.2027,10.6661,9.86417,10.6624,20850744.955641,0
+PCAR.US,D,20090318,000000,10.6077,11.5674,10.4667,11.3369,17778780.413548,0
+PCAR.US,D,20090319,000000,11.3817,11.5034,11.2257,11.2847,13195062.892839,0
+PCAR.US,D,20090320,000000,11.4929,11.5594,10.8095,10.9451,13252390.231034,0
+PCAR.US,D,20090323,000000,11.2084,12.3408,11.0991,12.3327,15157985.725739,0
+PCAR.US,D,20090324,000000,12.0792,12.2017,11.5121,11.742,13064272.526736,0
+PCAR.US,D,20090325,000000,11.4811,12.063,11.0033,11.332,17387861.414619,0
+PCAR.US,D,20090326,000000,11.5674,11.8849,11.4979,11.8849,12239943.718312,0
+PCAR.US,D,20090327,000000,11.6929,11.7463,11.4761,11.5277,8249724.3296143,0
+PCAR.US,D,20090330,000000,11.0606,11.5083,10.7636,10.8898,11672093.975859,0
+PCAR.US,D,20090331,000000,10.8612,11.3736,10.791,11.1687,12974326.077996,0
+PCAR.US,D,20090401,000000,10.8996,11.3905,10.7822,11.332,18959332.382854,0
+PCAR.US,D,20090402,000000,11.7557,13.0501,11.4878,12.5295,24336242.288284,0
+PCAR.US,D,20090403,000000,12.5669,13.1483,12.3563,13.1184,15964222.856919,0
+PCAR.US,D,20090406,000000,12.947,13.0545,12.3408,12.6128,12334346.276913,0
+PCAR.US,D,20090407,000000,12.4178,12.5384,11.8897,12.0246,11990639.826348,0
+PCAR.US,D,20090408,000000,12.0792,12.5618,12.0581,12.4209,9896359.9544145,0
+PCAR.US,D,20090409,000000,12.8041,13.9384,12.7892,13.8452,17036364.821133,0
+PCAR.US,D,20090413,000000,13.7297,13.7688,13.1608,13.6396,8974688.9715659,0
+PCAR.US,D,20090414,000000,13.2452,13.6831,13.2272,13.4868,9999702.1004612,0
+PCAR.US,D,20090415,000000,13.3793,13.6054,13.1483,13.5272,7793472.1274865,0
+PCAR.US,D,20090416,000000,13.7526,14.3079,13.4868,14.2111,9920367.8902328,0
+PCAR.US,D,20090417,000000,14.195,15.1056,13.9247,14.6813,18847425.748204,0
+PCAR.US,D,20090420,000000,13.9291,14.0919,13.3259,13.4129,14626100.395958,0
+PCAR.US,D,20090421,000000,13.1371,13.8329,12.916,13.8229,11380387.815972,0
+PCAR.US,D,20090422,000000,13.6484,14.9205,13.416,14.5192,17018793.130695,0
+PCAR.US,D,20090423,000000,13.9831,14.3522,13.6018,14.2658,10689842.115066,0
+PCAR.US,D,20090424,000000,14.1682,15.305,14.1136,15.1454,13846968.583318,0
+PCAR.US,D,20090427,000000,14.6137,15.2621,14.3079,14.8099,13780231.576723,0
+PCAR.US,D,20090428,000000,14.8311,15.6802,14.5323,14.5813,18037379.673405,0
+PCAR.US,D,20090429,000000,14.815,15.9994,14.7335,15.5348,16882469.654192,0
+PCAR.US,D,20090430,000000,15.7224,15.9399,15.1056,15.3671,16572921.346336,0
+PCAR.US,D,20090501,000000,15.3193,15.3193,14.7646,14.9578,13000922.678791,0
+PCAR.US,D,20090504,000000,15.1454,15.2621,14.9118,15.2428,10869920.147167,0
+PCAR.US,D,20090505,000000,14.9659,15.295,14.3845,14.9205,10777811.648015,0
+PCAR.US,D,20090506,000000,15.0727,15.4007,14.6329,15.3193,8206320.7248667,0
+PCAR.US,D,20090507,000000,15.3361,15.6268,14.0719,14.3117,15099906.579993,0
+PCAR.US,D,20090508,000000,14.5242,15.0727,14.3522,14.5626,12087505.480355,0
+PCAR.US,D,20090511,000000,14.3559,14.5098,13.9198,14.0546,8692076.9462895,0
+PCAR.US,D,20090512,000000,14.1048,14.2342,13.1023,13.4899,15129718.083747,0
+PCAR.US,D,20090513,000000,13.2868,13.3439,12.7104,12.8209,13255600.304395,0
+PCAR.US,D,20090514,000000,12.952,13.0855,12.5874,12.8433,9811711.5755987,0
+PCAR.US,D,20090515,000000,12.5744,12.8986,12.3525,12.521,15127564.082664,0
+PCAR.US,D,20090518,000000,12.6563,13.1483,12.4868,13.1234,12173742.797188,0
+PCAR.US,D,20090519,000000,12.9607,13.3658,12.8695,13.1718,8081709.0255418,0
+PCAR.US,D,20090520,000000,13.2179,13.4515,12.7594,12.8302,7972447.4011865,0
+PCAR.US,D,20090521,000000,12.6426,12.6426,12.0843,12.3085,10581436.939571,0
+PCAR.US,D,20090522,000000,12.3787,12.4749,12.1041,12.257,7464557.1282938,0
+PCAR.US,D,20090526,000000,12.1694,12.8936,12.1041,12.8347,8843053.4256657,0
+PCAR.US,D,20090527,000000,12.8246,12.9607,12.4948,12.5439,7759635.9580348,0
+PCAR.US,D,20090528,000000,12.6608,12.7843,12.1886,12.6682,8635026.5050949,0
+PCAR.US,D,20090529,000000,12.5669,12.942,12.3178,12.942,7274699.1585477,0
+PCAR.US,D,20090601,000000,13.2105,14.4323,13.1806,14.3639,15626801.324308,0
+PCAR.US,D,20090602,000000,14.2342,15.1454,14.1856,14.9541,18631961.245422,0
+PCAR.US,D,20090603,000000,14.7416,14.8497,14.1558,14.5813,12484812.428677,0
+PCAR.US,D,20090604,000000,14.5583,15.0583,14.2857,14.995,10080797.504399,0
+PCAR.US,D,20090605,000000,15.0671,15.2373,14.5913,14.8273,10778363.832148,0
+PCAR.US,D,20090608,000000,14.7814,15.0583,14.3738,14.9316,8505010.4846712,0
+PCAR.US,D,20090609,000000,14.6285,14.8764,14.4565,14.805,8392901.0068687,0
+PCAR.US,D,20090610,000000,14.9621,15.1658,14.3267,14.5664,9388115.5109403,0
+PCAR.US,D,20090611,000000,14.6081,14.9422,14.5664,14.6765,8700263.1163183,0
+PCAR.US,D,20090612,000000,14.5409,14.7161,14.2254,14.4248,8859721.981118,0
+PCAR.US,D,20090615,000000,14.177,14.3522,13.6018,13.693,12011960.895348,0
+PCAR.US,D,20090616,000000,13.4825,13.8229,13.1986,13.3793,16732773.018509,0
+PCAR.US,D,20090617,000000,13.3793,13.631,13.0676,13.4782,11457585.733649,0
+PCAR.US,D,20090618,000000,13.4079,13.7098,13.2229,13.4296,5495737.3552142,0
+PCAR.US,D,20090619,000000,13.5974,13.7819,13.3049,13.6222,8859918.3848043,0
+PCAR.US,D,20090622,000000,13.3049,13.3347,13.0017,13.0986,8228166.6102726,0
+PCAR.US,D,20090623,000000,13.2017,13.3981,12.9775,13.2999,9481899.8808888,0
+PCAR.US,D,20090624,000000,13.3707,13.8869,13.2595,13.4899,9252065.7117028,0
+PCAR.US,D,20090625,000000,13.3439,13.9801,13.2452,13.9751,7318872.279377,0
+PCAR.US,D,20090626,000000,13.7576,13.9577,13.462,13.6744,10458277.339629,0
+PCAR.US,D,20090629,000000,13.8135,14.2696,13.6744,14.216,9342335.7435648,0
+PCAR.US,D,20090630,000000,14.2658,14.6285,13.9384,14.059,10029093.429117,0
+PCAR.US,D,20090701,000000,14.4197,14.6621,14.2614,14.2907,11076678.49311,0
+PCAR.US,D,20090702,000000,14.0775,14.0963,13.4782,13.4949,8930535.169132,0
+PCAR.US,D,20090706,000000,13.3981,13.4515,13.0377,13.3564,8870599.8475652,0
+PCAR.US,D,20090707,000000,13.3049,13.4036,12.7892,12.8774,9091343.1018738,0
+PCAR.US,D,20090708,000000,12.7892,12.916,12.3644,12.6296,18456574.363659,0
+PCAR.US,D,20090709,000000,12.7377,13.0458,12.5384,12.8302,12919366.853098,0
+PCAR.US,D,20090710,000000,12.7421,12.916,12.5948,12.7892,9404476.5819336,0
+PCAR.US,D,20090713,000000,12.7843,13.0123,12.4651,13.0017,9762531.7706419,0
+PCAR.US,D,20090714,000000,13.0067,13.1718,12.8812,13.157,7637645.1210119,0
+PCAR.US,D,20090715,000000,13.2738,13.7651,13.2229,13.6831,15937534.493746,0
+PCAR.US,D,20090716,000000,13.6484,13.7576,13.5366,13.6173,10183696.937219,0
+PCAR.US,D,20090717,000000,13.6744,13.9831,13.4515,13.8534,8552854.1006165,0
+PCAR.US,D,20090720,000000,13.952,14.3894,13.8782,14.2696,9175601.8930497,0
+PCAR.US,D,20090721,000000,14.2696,14.7211,14.0881,14.4372,8750777.5004204,0
+PCAR.US,D,20090722,000000,14.3434,14.8944,14.0963,14.772,13004420.918215,0
+PCAR.US,D,20090723,000000,14.6466,15.3621,14.6366,15.2373,13419829.202979,0
+PCAR.US,D,20090724,000000,15.0422,15.2243,14.7416,14.995,9411149.47766,0
+PCAR.US,D,20090727,000000,14.8814,15.3404,14.746,15.3007,9296430.4066194,0
+PCAR.US,D,20090728,000000,14.2696,14.6671,13.4296,14.1826,24079727.805256,0
+PCAR.US,D,20090729,000000,14.1048,14.4248,13.8006,14.2304,11220138.506829,0
+PCAR.US,D,20090730,000000,14.641,15.2025,14.4787,14.8546,12764145.156344,0
+PCAR.US,D,20090731,000000,14.8614,15.1845,14.815,15.0237,7715123.1554208,0
+PCAR.US,D,20090803,000000,15.1565,15.3454,15.0199,15.2671,9250893.7290517,0
+PCAR.US,D,20090804,000000,15.0994,15.3528,15.0199,15.3007,7240806.6437764,0
+PCAR.US,D,20090805,000000,15.3485,15.4261,14.805,15.1347,6785591.195532,0
+PCAR.US,D,20090806,000000,15.1702,15.3361,14.9782,15.1249,6396005.1658833,0
+PCAR.US,D,20090807,000000,15.4311,15.7075,15.2243,15.6441,7162882.6764081,0
+PCAR.US,D,20090810,000000,15.505,15.7659,15.3838,15.5379,6384742.5413955,0
+PCAR.US,D,20090811,000000,15.3753,15.3907,15.0322,15.1454,5715757.7795634,0
+PCAR.US,D,20090812,000000,15.1454,15.8106,15.0373,15.6168,7490665.9396066,0
+PCAR.US,D,20090813,000000,15.7938,15.9945,15.4398,15.9056,7246587.6735842,0
+PCAR.US,D,20090814,000000,15.8417,15.9143,15.0373,15.2566,8726177.1338112,0
+PCAR.US,D,20090817,000000,14.872,14.9702,14.5379,14.5583,7403356.451832,0
+PCAR.US,D,20090818,000000,14.7298,15.2671,14.6621,15.2428,8254553.9284514,0
+PCAR.US,D,20090819,000000,15.0267,15.4484,14.8099,15.305,6544690.8055442,0
+PCAR.US,D,20090820,000000,15.1988,15.4956,15.1454,15.4044,6958906.1793955,0
+PCAR.US,D,20090821,000000,15.6522,16.2921,15.436,16.1218,11056867.47868,0
+PCAR.US,D,20090824,000000,16.1032,16.3671,15.9101,16.0032,5439408.1341124,0
+PCAR.US,D,20090825,000000,16.0509,16.4342,16.0032,16.2647,7291784.6693667,0
+PCAR.US,D,20090826,000000,16.2387,16.3014,15.8554,15.9994,5281724.9518181,0
+PCAR.US,D,20090827,000000,16.0069,16.1032,15.6007,15.9541,6814898.8111409,0
+PCAR.US,D,20090828,000000,16.0547,16.2387,15.7075,15.9174,5178785.2723407,0
+PCAR.US,D,20090831,000000,15.7715,15.8255,15.505,15.6802,5667788.5940484,0
+PCAR.US,D,20090901,000000,15.6889,16.2194,15.1404,15.2118,9440238.1514549,0
+PCAR.US,D,20090902,000000,15.2428,15.3143,14.9087,15.1939,8013344.4441382,0
+PCAR.US,D,20090903,000000,15.2193,15.4081,15.0994,15.3753,5706724.819872,0
+PCAR.US,D,20090904,000000,15.3311,15.8554,15.2062,15.7888,6792962.7732237,0
+PCAR.US,D,20090908,000000,15.9541,16.2144,15.7938,16.0212,5430684.2687466,0
+PCAR.US,D,20090909,000000,16.0374,16.6311,15.8554,16.5144,10084228.129439,0
+PCAR.US,D,20090910,000000,16.3379,16.666,16.1678,16.61,7423032.2374939,0
+PCAR.US,D,20090911,000000,16.61,16.8665,16.4889,16.7169,6820499.5359257,0
+PCAR.US,D,20090914,000000,16.6584,17.1448,16.5554,17.0698,6648000.7542658,0
+PCAR.US,D,20090915,000000,16.9089,17.1082,16.7946,17.012,5961484.5486553,0
+PCAR.US,D,20090916,000000,16.93,17.2691,16.7479,17.14,8175794.4404846,0
+PCAR.US,D,20090917,000000,17.0467,17.3343,17.0194,17.2312,8053542.8051245,0
+PCAR.US,D,20090918,000000,17.2828,17.3343,16.9517,17.1821,9318957.2654613,0
+PCAR.US,D,20090921,000000,17.0021,17.2034,16.7747,16.8324,6619172.878808,0
+PCAR.US,D,20090922,000000,16.8462,17.038,16.61,16.6275,9779565.7657401,0
+PCAR.US,D,20090923,000000,16.6883,16.7169,16.2144,16.3902,19321124.071196,0
+PCAR.US,D,20090924,000000,16.5144,16.5554,15.9994,16.21,8352564.1973824,0
+PCAR.US,D,20090925,000000,16.2293,16.3671,15.9597,16.0857,5261984.7715052,0
+PCAR.US,D,20090928,000000,16.2387,16.6537,16.0983,16.4486,4490251.9042828,0
+PCAR.US,D,20090929,000000,16.4665,16.6834,16.2609,16.4623,3355608.4916547,0
+PCAR.US,D,20090930,000000,16.4119,16.5673,15.9174,16.3497,6074848.1122892,0
+PCAR.US,D,20091001,000000,16.1938,16.2883,15.4484,15.4658,8775418.1136866,0
+PCAR.US,D,20091002,000000,15.3907,15.5888,15.1249,15.4261,8517723.5986764,0
+PCAR.US,D,20091005,000000,15.3795,15.6635,15.3007,15.505,8596697.1988583,0
+PCAR.US,D,20091006,000000,15.569,16.1592,15.5229,15.8205,7407302.2340818,0
+PCAR.US,D,20091007,000000,15.753,15.9541,15.5888,15.7659,5110745.8839256,0
+PCAR.US,D,20091008,000000,16.0243,16.453,15.9238,16.1982,5332149.1834086,0
+PCAR.US,D,20091009,000000,16.1256,16.1908,15.9399,16.1342,5339667.2589315,0
+PCAR.US,D,20091012,000000,16.1256,16.3541,15.8597,16.0336,4385959.937131,0
+PCAR.US,D,20091013,000000,15.9994,16.0895,15.8106,15.9784,4410072.5142579,0
+PCAR.US,D,20091014,000000,16.0509,16.2523,16.03,16.1982,6659137.809184,0
+PCAR.US,D,20091015,000000,16.2069,16.5642,16.1163,16.5287,5461004.4902449,0
+PCAR.US,D,20091016,000000,16.3808,16.4623,16.0032,16.315,5363680.0243488,0
+PCAR.US,D,20091019,000000,16.4858,16.8181,16.3671,16.666,3994834.8753196,0
+PCAR.US,D,20091020,000000,16.6219,16.9001,16.1454,16.8635,10830586.284372,0
+PCAR.US,D,20091021,000000,16.6834,17.4555,16.4163,17.0605,10693617.25149,0
+PCAR.US,D,20091022,000000,16.9481,17.0866,16.7219,16.9654,9330754.3655536,0
+PCAR.US,D,20091023,000000,16.956,17.1486,16.8504,16.9349,7331173.2676146,0
+PCAR.US,D,20091026,000000,17.0344,17.3654,16.7169,17.0194,7581636.2632997,0
+PCAR.US,D,20091027,000000,16.7394,16.8635,15.8826,16.315,13980733.982305,0
+PCAR.US,D,20091028,000000,16.3592,16.5474,15.9945,16.0336,10247384.857082,0
+PCAR.US,D,20091029,000000,16.2728,16.7394,16.1218,16.584,8915753.3769584,0
+PCAR.US,D,20091030,000000,16.5007,16.6932,15.8554,16.2194,10700175.846711,0
+PCAR.US,D,20091102,000000,16.2839,16.4486,15.8516,16.1938,7155483.7309901,0
+PCAR.US,D,20091103,000000,16.1721,16.5237,16.0983,16.3808,7750004.1280875,0
+PCAR.US,D,20091104,000000,16.5889,16.7778,16.2243,16.2609,10590796.702117,0
+PCAR.US,D,20091105,000000,16.5187,16.9431,16.2728,16.8958,5789037.2827166,0
+PCAR.US,D,20091106,000000,16.8131,17.0064,16.5965,16.7704,4997218.1139313,0
+PCAR.US,D,20091109,000000,16.9219,17.1685,16.8095,17.0995,6386014.3357557,0
+PCAR.US,D,20091110,000000,17.0797,17.2778,16.8374,17.122,3805859.1122944,0
+PCAR.US,D,20091111,000000,17.1909,17.4033,16.8877,16.9927,6023821.7907105,0
+PCAR.US,D,20091112,000000,16.9604,17.1486,16.6622,16.6932,6125863.164804,0
+PCAR.US,D,20091113,000000,16.7529,17.0021,16.6834,16.8914,3430288.5784704,0
+PCAR.US,D,20091116,000000,16.8753,17.3089,16.8753,17.2034,4402971.3941014,0
+PCAR.US,D,20091117,000000,17.0654,17.1448,16.8753,17.0746,4418680.4692515,0
+PCAR.US,D,20091118,000000,17.0797,17.2828,16.9089,17.1082,4689994.4529819,0
+PCAR.US,D,20091119,000000,16.9797,17.038,16.6753,16.8548,4293036.8456417,0
+PCAR.US,D,20091120,000000,16.7834,17.0797,16.4939,16.6883,5886569.4213627,0
+PCAR.US,D,20091123,000000,16.9889,17.2138,16.7864,16.884,4045307.4028983,0
+PCAR.US,D,20091124,000000,16.884,16.9889,16.4442,16.6399,4676370.154663,0
+PCAR.US,D,20091125,000000,16.7077,16.7077,16.5057,16.5673,5584484.4535758,0
+PCAR.US,D,20091127,000000,16.0212,16.315,15.8374,16.1342,2810105.3030197,0
+PCAR.US,D,20091130,000000,16.1163,16.1721,15.8162,16.0764,5405444.7852246,0
+PCAR.US,D,20091201,000000,16.202,16.6932,16.1417,16.5007,6524477.3245454,0
+PCAR.US,D,20091202,000000,16.2609,16.4703,15.9696,16.0374,8273658.2115843,0
+PCAR.US,D,20091203,000000,16.0424,16.0857,15.6758,15.7119,9476464.972331,0
+PCAR.US,D,20091204,000000,15.9696,16.1678,15.5379,15.7821,7846972.8135362,0
+PCAR.US,D,20091207,000000,15.8374,15.92,15.4956,15.597,4638277.4987694,0
+PCAR.US,D,20091208,000000,15.4801,15.7075,15.2025,15.5559,6839399.366041,0
+PCAR.US,D,20091209,000000,15.4398,15.8466,15.3193,15.8063,6778018.3845557,0
+PCAR.US,D,20091210,000000,15.8374,15.9696,15.7577,15.7745,7451180.749382,0
+PCAR.US,D,20091211,000000,15.8026,15.9281,15.597,15.672,3946392.3891186,0
+PCAR.US,D,20091214,000000,15.8374,15.9541,15.7075,15.8299,3472312.5278172,0
+PCAR.US,D,20091215,000000,15.7031,15.7745,15.4205,15.4622,5734185.9188591,0
+PCAR.US,D,20091216,000000,15.436,15.6063,15.2118,15.3099,7795903.025568,0
+PCAR.US,D,20091217,000000,15.2062,15.4398,15.0553,15.3671,6024807.0288732,0
+PCAR.US,D,20091218,000000,15.3838,15.6404,15.3671,15.6268,12491641.481433,0
+PCAR.US,D,20091221,000000,15.6678,15.8205,15.6354,15.7938,3578244.948707,0
+PCAR.US,D,20091222,000000,15.8299,16.0467,15.7938,15.9056,5129673.0817676,0
+PCAR.US,D,20091223,000000,15.9399,15.9597,15.7888,15.8871,3716091.3587118,0
+PCAR.US,D,20091224,000000,15.897,15.9994,15.8337,15.9355,1010426.1305415,0
+PCAR.US,D,20091228,000000,15.9734,15.9889,15.8162,15.8871,2740381.9944766,0
+PCAR.US,D,20091229,000000,15.9281,15.9994,15.8516,15.8826,2118949.4627931,0
+PCAR.US,D,20091230,000000,15.8597,15.9994,15.8162,15.92,2353759.7286477,0
+PCAR.US,D,20091231,000000,15.9056,15.9355,15.7075,15.7273,3295772.9817972,0
+PCAR.US,D,20100104,000000,16.0169,16.0424,15.7479,15.8733,6069707.8092605,0
+PCAR.US,D,20100105,000000,15.8162,16.1678,15.8162,16.1592,5303091.0970727,0
+PCAR.US,D,20100106,000000,16.1163,16.5325,16.0641,16.3722,8222277.7194239,0
+PCAR.US,D,20100107,000000,16.328,16.61,16.2523,16.5889,5664102.0002696,0
+PCAR.US,D,20100108,000000,16.4623,16.7394,16.4442,16.61,5545195.6670372,0
+PCAR.US,D,20100111,000000,16.5889,16.9654,16.4703,16.884,6050960.9164418,0
+PCAR.US,D,20100112,000000,16.6349,16.9089,16.5642,16.8374,5211565.3695133,0
+PCAR.US,D,20100113,000000,16.8374,16.9654,16.6311,16.9089,6265150.4051285,0
+PCAR.US,D,20100114,000000,16.7778,16.9604,16.7479,16.8803,4713115.3524809,0
+PCAR.US,D,20100115,000000,16.8753,16.9654,16.4317,16.4759,9397832.6638002,0
+PCAR.US,D,20100119,000000,16.4342,16.7747,16.2883,16.6537,4309444.6027571,0
+PCAR.US,D,20100120,000000,16.4386,16.4759,15.9238,16.346,4975549.3138164,0
+PCAR.US,D,20100121,000000,16.297,16.5287,15.9143,16.0815,6883662.6393816,0
+PCAR.US,D,20100122,000000,16.1541,16.1541,15.6485,15.6758,7187396.1102385,0
+PCAR.US,D,20100125,000000,15.9174,15.9827,15.6118,15.6578,7973487.3748029,0
+PCAR.US,D,20100126,000000,15.6268,15.7398,15.4205,15.4702,5657440.3736072,0
+PCAR.US,D,20100127,000000,15.3907,15.6007,15.1801,15.569,6622870.7416509,0
+PCAR.US,D,20100128,000000,15.6975,15.7821,15.1347,15.2745,10301152.780934,0
+PCAR.US,D,20100129,000000,15.6106,16.0728,15.5311,15.6218,12226729.935894,0
+PCAR.US,D,20100201,000000,15.661,15.7398,15.4484,15.6578,8035462.3969452,0
+PCAR.US,D,20100202,000000,15.8205,15.8921,15.3838,15.661,8552767.1678376,0
+PCAR.US,D,20100203,000000,15.6889,15.9101,15.5006,15.551,5634317.8642419,0
+PCAR.US,D,20100204,000000,15.4205,15.4566,14.9578,14.9907,7619258.8382395,0
+PCAR.US,D,20100205,000000,15.0422,15.077,14.5025,14.8099,12788428.379296,0
+PCAR.US,D,20100208,000000,14.8453,15.0111,14.5949,14.7298,7182484.4082211,0
+PCAR.US,D,20100209,000000,14.9541,15.3864,14.8857,15.1521,6801649.611665,0
+PCAR.US,D,20100210,000000,15.1521,15.2391,14.9659,15.1217,5548202.8972463,0
+PCAR.US,D,20100211,000000,15.2062,15.5094,15.0111,15.4753,6675099.6333399,0
+PCAR.US,D,20100212,000000,15.2373,15.5261,15.0956,15.4131,6518303.4873656,0
+PCAR.US,D,20100216,000000,15.5939,15.6975,15.3721,15.6802,4661195.555117,0
+PCAR.US,D,20100217,000000,15.8554,15.8697,15.4658,15.6354,3791605.3562603,0
+PCAR.US,D,20100218,000000,15.661,15.7577,15.5311,15.5784,4803923.0796795,0
+PCAR.US,D,20100219,000000,15.5559,15.6933,15.4753,15.5888,6988239.5528648,0
+PCAR.US,D,20100222,000000,15.7075,15.7075,15.2335,15.3311,5911097.3439894,0
+PCAR.US,D,20100223,000000,15.3671,15.505,15.0821,15.1305,6066219.229034,0
+PCAR.US,D,20100224,000000,15.2906,15.5603,15.2391,15.4839,6132292.9707222,0
+PCAR.US,D,20100225,000000,15.2156,15.5181,15.046,15.4801,6346347.2306417,0
+PCAR.US,D,20100226,000000,15.5181,15.5559,15.2473,15.3273,6476100.8428618,0
+PCAR.US,D,20100301,000000,15.4044,15.7175,15.3454,15.6218,4948815.8743871,0
+PCAR.US,D,20100302,000000,15.6975,16.3244,15.6522,16.0895,12204650.619878,0
+PCAR.US,D,20100303,000000,16.0728,16.6537,16.0119,16.584,12339029.377918,0
+PCAR.US,D,20100304,000000,16.6169,16.7394,16.5355,16.666,8251018.6621028,0
+PCAR.US,D,20100305,000000,16.8225,17.012,16.6449,17.0021,7259806.2856009,0
+PCAR.US,D,20100308,000000,17.0194,17.0866,16.8418,16.9045,5292039.3650674,0
+PCAR.US,D,20100309,000000,16.8914,17.2344,16.7778,17.1685,8737098.4666477,0
+PCAR.US,D,20100310,000000,17.1082,17.3238,16.9697,17.2393,6823445.5912163,0
+PCAR.US,D,20100311,000000,17.122,17.2735,16.9853,17.2617,5909202.531379,0
+PCAR.US,D,20100312,000000,17.3567,18.1395,17.2691,17.9282,16025033.945741,0
+PCAR.US,D,20100315,000000,17.8077,17.9506,17.6244,17.9506,5975302.030928,0
+PCAR.US,D,20100316,000000,18.1804,18.1804,17.9848,18.1027,5876182.5641306,0
+PCAR.US,D,20100317,000000,18.0542,18.4338,17.9101,18.3922,8019766.2007249,0
+PCAR.US,D,20100318,000000,18.2786,18.3922,18.137,18.2271,7374291.9260311,0
+PCAR.US,D,20100319,000000,18.4083,18.4214,18.0754,18.3195,9154464.3488067,0
+PCAR.US,D,20100322,000000,18.2195,18.8041,18.1276,18.7438,6900232.9929914,0
+PCAR.US,D,20100323,000000,18.7339,18.753,18.4934,18.7482,7191734.6998603,0
+PCAR.US,D,20100324,000000,18.7215,18.9047,18.632,18.6686,6196397.8459516,0
+PCAR.US,D,20100325,000000,18.7897,19.3103,18.665,18.8358,9598940.3791037,0
+PCAR.US,D,20100326,000000,18.9202,19.0817,18.7655,18.9332,5723993.8554464,0
+PCAR.US,D,20100329,000000,18.8786,19.1246,18.8786,19.0208,4091164.4438555,0
+PCAR.US,D,20100330,000000,18.9295,19.1114,18.8469,19.0028,4532106.8176702,0
+PCAR.US,D,20100331,000000,18.9202,18.9985,18.7046,18.7897,6304257.2767775,0
+PCAR.US,D,20100401,000000,18.8643,19.1862,18.7954,19.0028,4634207.7568163,0
+PCAR.US,D,20100405,000000,19.2506,19.5035,19.0028,19.4059,7236796.4668755,0
+PCAR.US,D,20100406,000000,19.4321,19.5073,19.2842,19.3761,5216337.0131644,0
+PCAR.US,D,20100407,000000,19.401,19.411,19.1209,19.2644,4451935.4769766,0
+PCAR.US,D,20100408,000000,19.1947,19.3693,18.9742,19.3146,5056277.6682423,0
+PCAR.US,D,20100409,000000,19.3196,19.7265,19.2842,19.7035,5093552.512066,0
+PCAR.US,D,20100412,000000,19.6848,19.7762,19.5669,19.6805,3177074.3213148,0
+PCAR.US,D,20100413,000000,19.7098,19.8538,19.5756,19.8451,4614839.4556137,0
+PCAR.US,D,20100414,000000,19.7924,20.1383,19.7035,20.1265,3811474.3258754,0
+PCAR.US,D,20100415,000000,20.0972,20.324,20.0309,20.2513,5669034.6305482,0
+PCAR.US,D,20100416,000000,20.231,20.3651,19.7973,19.8967,7767844.6661914,0
+PCAR.US,D,20100419,000000,19.9191,20.3129,19.801,20.2234,8515938.2569728,0
+PCAR.US,D,20100420,000000,20.4613,20.47,19.4283,19.6458,14422581.100969,0
+PCAR.US,D,20100421,000000,19.5669,19.9569,19.5158,19.837,7401361.8275125,0
+PCAR.US,D,20100422,000000,19.7183,20.1961,19.5158,20.1314,6513597.8482317,0
+PCAR.US,D,20100423,000000,20.2054,20.8664,20.1471,20.8297,8224167.7024354,0
+PCAR.US,D,20100426,000000,20.8116,21.0893,20.7073,20.8297,0,0
+PCAR.US,D,20100427,000000,20.8067,21.0688,20.0923,20.1471,8819138.8620911,0
+PCAR.US,D,20100428,000000,20.3185,20.4651,20.0482,20.1339,5600539.6499761,0
+PCAR.US,D,20100429,000000,20.1178,20.7875,20.1128,20.7073,5330503.9000713,0
+PCAR.US,D,20100430,000000,20.8067,20.9445,20.1656,20.1706,4678062.1241223,0
+PCAR.US,D,20100503,000000,20.2762,20.8774,20.2234,20.8385,4440083.6414306,0
+PCAR.US,D,20100504,000000,20.3651,20.5383,19.5122,19.9886,11362808.076206,0
+PCAR.US,D,20100505,000000,19.8793,20.1433,19.4861,19.5756,8690286.7749874,0
+PCAR.US,D,20100506,000000,19.3382,19.6625,17.2344,18.5774,14637833.101399,0
+PCAR.US,D,20100507,000000,18.4904,19.0159,17.9723,18.0269,14579089.080879,0
+PCAR.US,D,20100510,000000,19.0817,19.6153,19.0817,19.411,9356331.920994,0
+PCAR.US,D,20100511,000000,19.1947,19.6314,19.0562,19.3103,6135602.8557919,0
+PCAR.US,D,20100512,000000,19.2427,19.6625,19.0953,19.6495,12453827.332406,0
+PCAR.US,D,20100513,000000,19.5972,20.2868,19.5228,19.5712,8003580.6051561,0
+PCAR.US,D,20100514,000000,19.2644,19.4502,18.7046,19.1209,8348101.648057,0
+PCAR.US,D,20100517,000000,19.1862,19.2842,18.3997,18.8643,8124558.8362895,0
+PCAR.US,D,20100518,000000,19.0426,19.329,18.5395,18.6102,4814206.9054699,0
+PCAR.US,D,20100519,000000,18.486,18.7954,17.9059,18.2102,8028057.012062,0
+PCAR.US,D,20100520,000000,17.7722,17.7722,16.9654,16.9853,13770583.648112,0
+PCAR.US,D,20100521,000000,16.7394,17.3896,16.5965,17.3841,13884779.512612,0
+PCAR.US,D,20100524,000000,17.0524,17.4356,16.9089,17.117,7735750.3720536,0
+PCAR.US,D,20100525,000000,16.7654,17.0294,16.3722,17.0021,9444156.5659781,0
+PCAR.US,D,20100526,000000,17.0834,17.9233,17.0256,17.3051,14577487.263931,0
+PCAR.US,D,20100527,000000,17.763,18.0977,17.6759,18.0542,9587420.1760115,0
+PCAR.US,D,20100528,000000,18.0269,18.1493,17.5873,17.776,6448934.349404,0
+PCAR.US,D,20100601,000000,17.5822,18.1151,17.3896,17.4356,8872338.5031466,0
+PCAR.US,D,20100602,000000,17.448,17.9679,17.2691,17.9605,6311046.0828761,0
+PCAR.US,D,20100603,000000,18.0804,18.5344,18.007,18.4475,10325650.116102,0
+PCAR.US,D,20100604,000000,17.8475,18.0325,17.2083,17.2828,7565102.9366144,0
+PCAR.US,D,20100607,000000,17.2828,17.4394,16.8038,16.8504,8408886.9790192,0
+PCAR.US,D,20100608,000000,16.8914,17.1318,16.6932,17.0654,6353458.009996,0
+PCAR.US,D,20100609,000000,17.1909,17.6281,16.9517,17.0194,5469143.9741517,0
+PCAR.US,D,20100610,000000,17.4555,18.2786,17.3816,18.2481,12282703.376548,0
+PCAR.US,D,20100611,000000,17.9643,18.5556,17.8115,18.2829,8552762.3382385,0
+PCAR.US,D,20100614,000000,18.5302,18.7046,18.163,18.2195,6844990.4316278,0
+PCAR.US,D,20100615,000000,18.3705,19.0426,18.2692,19.0208,7130802.8710667,0
+PCAR.US,D,20100616,000000,18.8469,18.9903,18.7743,18.8432,4111819.0282148,0
+PCAR.US,D,20100617,000000,19.0208,19.0208,18.5511,18.8997,4840172.4386837,0
+PCAR.US,D,20100618,000000,18.9295,19.2389,18.8469,18.9252,6715399.4159021,0
+PCAR.US,D,20100621,000000,19.1718,19.6904,19.0072,19.2842,8087617.2347855,0
+PCAR.US,D,20100622,000000,19.3488,19.5035,18.5922,18.6537,7084111.9193774,0
+PCAR.US,D,20100623,000000,18.753,18.8395,18.3493,18.6606,5920914.3085587,0
+PCAR.US,D,20100624,000000,18.5556,18.7822,18.2033,18.4773,6758197.7109287,0
+PCAR.US,D,20100625,000000,18.6407,18.822,18.3785,18.7134,7040218.9152807,0
+PCAR.US,D,20100628,000000,18.786,18.8139,18.3369,18.4338,5119429.5026344,0
+PCAR.US,D,20100629,000000,18.0357,18.0977,17.448,17.5915,7253395.798078,0
+PCAR.US,D,20100630,000000,17.4711,17.8463,17.2399,17.2884,8660343.2621982,0
+PCAR.US,D,20100701,000000,17.2865,17.3611,16.7362,17.2138,8009495.253865,0
+PCAR.US,D,20100702,000000,17.2617,17.3475,16.8958,17.0567,9036121.4687719,0
+PCAR.US,D,20100706,000000,17.3381,17.4629,16.7996,16.9797,7150130.9256123,0
+PCAR.US,D,20100707,000000,16.9965,17.7208,16.7946,17.6903,6644317.3802196,0
+PCAR.US,D,20100708,000000,17.8381,17.9456,17.6164,17.9101,5300851.7730787,0
+PCAR.US,D,20100709,000000,17.8667,18.2729,17.8555,18.1395,4385270.9143636,0
+PCAR.US,D,20100712,000000,18.0686,18.1575,17.7971,18.0102,4275151.2312822,0
+PCAR.US,D,20100713,000000,18.3369,19.0389,18.2326,18.9476,9546201.1598042,0
+PCAR.US,D,20100714,000000,18.9332,19.0817,18.8519,19.0785,6420512.1602483,0
+PCAR.US,D,20100715,000000,19.0122,19.1332,18.6952,19.0562,4942257.2791667,0
+PCAR.US,D,20100716,000000,19.0208,19.0867,18.143,18.2058,8284589.2036184,0
+PCAR.US,D,20100719,000000,18.2786,18.5302,18.0847,18.3705,4917407.3832842,0
+PCAR.US,D,20100720,000000,17.9456,18.986,17.9456,18.9742,8970166.8571882,0
+PCAR.US,D,20100721,000000,19.0339,19.4986,19.0339,19.1332,13161225.113521,0
+PCAR.US,D,20100722,000000,19.301,20.0265,19.2345,19.8625,10913619.96731,0
+PCAR.US,D,20100723,000000,19.8315,20.1339,19.4817,20.0172,12328702.085738,0
+PCAR.US,D,20100726,000000,19.9227,20.585,19.9227,20.3781,10346047.121856,0
+PCAR.US,D,20100727,000000,20.5967,20.6291,19.4631,19.7793,12276948.104601,0
+PCAR.US,D,20100728,000000,19.9401,20.1228,19.5358,19.7519,7419646.6887089,0
+PCAR.US,D,20100729,000000,19.9365,20.0656,19.4537,19.7662,8229958.3914409,0
+PCAR.US,D,20100730,000000,19.4233,19.9701,19.4233,19.8675,5204773.3436825,0
+PCAR.US,D,20100802,000000,20.1339,20.4378,20.0383,20.231,5056047.4573645,0
+PCAR.US,D,20100803,000000,20.1656,20.2563,19.6625,19.7415,7482270.4869617,0
+PCAR.US,D,20100804,000000,19.8675,20.1228,19.8134,19.837,6241997.308304,0
+PCAR.US,D,20100805,000000,19.7183,19.8576,19.5972,19.7098,4742374.6721013,0
+PCAR.US,D,20100806,000000,19.411,19.7519,19.2079,19.7098,6891924.4731257,0
+PCAR.US,D,20100809,000000,19.8879,19.9532,19.7035,19.8724,3218320.7052487,0
+PCAR.US,D,20100810,000000,19.5893,19.7265,19.3438,19.5712,7096697.8539464,0
+PCAR.US,D,20100811,000000,19.2345,19.2674,18.6195,18.7003,8062260.2310251,0
+PCAR.US,D,20100812,000000,18.4127,18.5822,18.3369,18.3705,6446538.8683806,0
+PCAR.US,D,20100813,000000,18.2438,18.4531,18.0102,18.2406,6831987.5416924,0
+PCAR.US,D,20100816,000000,18.0493,18.4817,17.9139,18.3873,4911846.9051568,0
+PCAR.US,D,20100817,000000,18.6537,19.2128,18.3823,18.9811,6415247.8975161,0
+PCAR.US,D,20100818,000000,18.9295,19.0289,18.5879,18.9047,3719233.8176883,0
+PCAR.US,D,20100819,000000,18.7482,18.886,18.2102,18.3599,7066644.8702504,0
+PCAR.US,D,20100820,000000,18.2692,18.3325,17.9326,18.2872,6805275.0305252,0
+PCAR.US,D,20100823,000000,18.3873,18.5774,17.976,18.0586,6139410.1895416,0
+PCAR.US,D,20100824,000000,17.8803,17.884,17.4592,17.6724,8001238.24972,0
+PCAR.US,D,20100825,000000,17.4896,17.9015,17.243,17.8027,6891085.7327942,0
+PCAR.US,D,20100826,000000,17.8438,18.163,17.6724,17.6953,5944146.2888308,0
+PCAR.US,D,20100827,000000,17.8294,18.3705,17.4436,18.2481,6781146.3547357,0
+PCAR.US,D,20100830,000000,18.1928,18.2406,17.7419,17.7462,4871964.077961,0
+PCAR.US,D,20100831,000000,17.5617,17.9494,17.4381,17.7654,6029984.3588266,0
+PCAR.US,D,20100901,000000,18.0586,18.8643,18.0406,18.8265,9438439.9308212,0
+PCAR.US,D,20100902,000000,18.8176,19.2644,18.8003,19.2506,6159414.3879245,0
+PCAR.US,D,20100903,000000,19.5669,19.8066,19.4904,19.6408,5239599.5808958,0
+PCAR.US,D,20100907,000000,19.5271,19.6235,19.1283,19.1768,3936322.6755437,0
+PCAR.US,D,20100908,000000,19.1768,19.5122,19.1718,19.3972,5706362.5999593,0
+PCAR.US,D,20100909,000000,19.6588,19.6985,19.1283,19.222,4566775.2879881,0
+PCAR.US,D,20100910,000000,19.1811,19.7098,19.109,19.4817,5038786.4711212,0
+PCAR.US,D,20100913,000000,19.5849,19.9227,19.5849,19.7035,4821533.4069053,0
+PCAR.US,D,20100914,000000,19.5942,19.8104,19.4537,19.7035,4356777.8910919,0
+PCAR.US,D,20100915,000000,19.5804,19.7315,19.3693,19.6706,4914411.422139,0
+PCAR.US,D,20100916,000000,19.6706,19.7717,19.5631,19.6408,4175817.6522697,0
+PCAR.US,D,20100917,000000,19.7662,19.8234,19.4817,19.7265,10613895.063488,0
+PCAR.US,D,20100920,000000,19.891,20.4209,19.7717,20.3743,9460868.5878203,0
+PCAR.US,D,20100921,000000,20.3091,20.4432,20.1879,20.3129,5945971.8771913,0
+PCAR.US,D,20100922,000000,20.2812,20.4432,20.1178,20.2563,4012290.6553828,0
+PCAR.US,D,20100923,000000,20.0047,20.324,19.8831,20.0972,4501298.8066893,0
+PCAR.US,D,20100924,000000,20.3992,20.6905,20.3047,20.6768,6652435.9358644,0
+PCAR.US,D,20100927,000000,20.4943,20.5607,20.2054,20.3439,6867987.3714231,0
+PCAR.US,D,20100928,000000,20.3904,20.6471,20.0047,20.5806,5943896.7595577,0
+PCAR.US,D,20100929,000000,20.4341,20.6768,20.324,20.6372,6198094.6450097,0
+PCAR.US,D,20100930,000000,20.8508,21.0558,20.5806,20.8774,8486216.9057302,0
+PCAR.US,D,20101001,000000,21.1067,21.275,20.8347,20.9322,6031475.0950006,0
+PCAR.US,D,20101004,000000,20.8744,20.9868,20.4378,20.6253,4855271.3745142,0
+PCAR.US,D,20101005,000000,20.7719,21.6776,20.7719,21.5273,8899218.440407,0
+PCAR.US,D,20101006,000000,21.4255,21.6726,21.254,21.3129,6178207.9668652,0
+PCAR.US,D,20101007,000000,21.4061,21.4552,21.1285,21.3458,4578739.8141736,0
+PCAR.US,D,20101008,000000,21.3502,21.895,21.2291,21.7863,5692981.3914483,0
+PCAR.US,D,20101011,000000,21.7664,21.9093,21.6042,21.7863,3519273.9370416,0
+PCAR.US,D,20101012,000000,21.6776,21.7695,21.2875,21.6186,5764615.6112643,0
+PCAR.US,D,20101013,000000,21.6949,22.1267,21.6949,21.931,6657685.7098003,0
+PCAR.US,D,20101014,000000,21.931,22.0919,21.6323,21.749,6764254.0278703,0
+PCAR.US,D,20101015,000000,21.885,21.9136,21.5602,21.8825,6569579.3382177,0
+PCAR.US,D,20101018,000000,21.826,21.8987,21.6609,21.8646,4606236.3302188,0
+PCAR.US,D,20101019,000000,21.6694,21.7005,21.2391,21.4602,7104674.741359,0
+PCAR.US,D,20101020,000000,21.5887,22.231,21.5745,22.0254,5876589.8602993,0
+PCAR.US,D,20101021,000000,22.1695,22.4198,21.8434,22.0148,6656182.0946957,0
+PCAR.US,D,20101022,000000,21.9478,22.1093,21.8434,22.0111,5076954.7907298,0
+PCAR.US,D,20101025,000000,22.0963,22.3746,21.9645,22.1342,7501820.7030537,0
+PCAR.US,D,20101026,000000,21.4602,22.249,20.9732,22.0205,10869371.182765,0
+PCAR.US,D,20101027,000000,22.0205,22.0826,21.6279,22.0609,6675812.8041017,0
+PCAR.US,D,20101028,000000,22.2845,22.2845,21.9608,22.1981,4751505.8336358,0
+PCAR.US,D,20101029,000000,22.087,22.3975,22.0198,22.2273,5134578.3443196,0
+PCAR.US,D,20101101,000000,22.4844,22.9417,22.3416,22.5491,5777150.0301124,0
+PCAR.US,D,20101102,000000,22.7676,23.0634,22.7676,22.9572,5429618.53727,0
+PCAR.US,D,20101103,000000,22.9361,23.0752,22.5062,22.905,3715072.3133574,0
+PCAR.US,D,20101104,000000,23.2994,23.925,23.2783,23.9213,8247832.7367366,0
+PCAR.US,D,20101105,000000,23.8796,24.0547,23.8244,23.9548,5015784.701727,0
+PCAR.US,D,20101108,000000,23.8461,23.9336,23.5038,23.7305,6056345.9191448,0
+PCAR.US,D,20101109,000000,23.7889,23.7889,23.0634,23.228,6925388.7634668,0
+PCAR.US,D,20101110,000000,23.1553,23.4567,22.9572,23.3901,4419990.9004028,0
+PCAR.US,D,20101111,000000,22.9832,23.4187,22.8926,23.3951,4751423.7304556,0
+PCAR.US,D,20101112,000000,23.1951,23.1951,22.6448,22.9006,4706651.7393706,0
+PCAR.US,D,20101115,000000,22.9006,23.1833,22.8821,22.8963,3932191.7586718,0
+PCAR.US,D,20101116,000000,22.7751,22.7751,22.123,22.3547,7634752.1913084,0
+PCAR.US,D,20101117,000000,22.4161,22.5329,22.1342,22.3943,3678726.3623765,0
+PCAR.US,D,20101118,000000,22.6901,23.2697,22.6901,23.1635,6846315.3515753,0
+PCAR.US,D,20101119,000000,23.0975,23.5286,23.0193,23.4728,5955961.0974523,0
+PCAR.US,D,20101122,000000,23.2865,23.3603,22.9503,23.2994,5741749.0706377,0
+PCAR.US,D,20101123,000000,22.91,22.9832,22.659,22.8888,5699710.6324943,0
+PCAR.US,D,20101124,000000,23.0634,24.0642,23.0634,23.9294,6439555.2684626,0
+PCAR.US,D,20101126,000000,23.6306,23.8461,23.4385,23.7088,1950755.4635633,0
+PCAR.US,D,20101129,000000,23.4604,23.5659,23.0397,23.487,4748884.9713335,0
+PCAR.US,D,20101130,000000,23.1671,23.5031,22.8988,23.3509,7360646.6994505,0
+PCAR.US,D,20101201,000000,24.0604,24.5636,23.9684,24.2286,10513141.582418,0
+PCAR.US,D,20101202,000000,24.2125,24.6647,24.1635,24.3722,11179057.939122,0
+PCAR.US,D,20101203,000000,24.2709,24.4983,24.0691,24.3915,4834380.1398118,0
+PCAR.US,D,20101206,000000,24.315,24.4138,24.0691,24.1635,4103380.1091804,0
+PCAR.US,D,20101207,000000,24.5027,24.6964,23.9294,24.2039,12910638.158133,0
+PCAR.US,D,20101208,000000,24.2387,24.315,24.0642,24.1938,6310415.0152947,0
+PCAR.US,D,20101209,000000,24.3113,24.4,24.1393,24.3839,5989053.508683,0
+PCAR.US,D,20101210,000000,24.4405,24.6474,24.2934,24.5897,3983082.851483,0
+PCAR.US,D,20101213,000000,24.679,24.7138,24.3418,24.4405,7678447.1818528,0
+PCAR.US,D,20101214,000000,24.5212,24.9089,24.476,24.8082,5053582.7520914,0
+PCAR.US,D,20101215,000000,24.7089,24.9567,24.6647,24.7772,6237529.9293798,0
+PCAR.US,D,20101216,000000,24.7175,25.0393,24.6729,24.8835,6010891.3447574,0
+PCAR.US,D,20101217,000000,24.9002,24.9089,24.4722,24.4983,11666110.1029,0
+PCAR.US,D,20101220,000000,24.5655,24.6964,24.2747,24.599,6646923.753725,0
+PCAR.US,D,20101221,000000,24.827,24.9394,24.6729,24.7679,4179550.9321706,0
+PCAR.US,D,20101222,000000,24.7175,24.8499,24.6436,24.7909,3924198.7725965,0
+PCAR.US,D,20101223,000000,24.7642,24.7772,24.5897,24.7624,2077844.7470919,0
+PCAR.US,D,20101227,000000,24.6512,24.7772,24.4542,24.7281,2455010.6583984,0
+PCAR.US,D,20101228,000000,24.827,24.866,24.5523,24.7642,2490228.0931172,0
+PCAR.US,D,20101229,000000,24.8859,25.0717,24.763,24.9232,3399878.2044604,0
+PCAR.US,D,20101230,000000,24.9101,24.9456,24.7791,24.869,1799418.3741407,0
+PCAR.US,D,20101231,000000,24.8555,24.94,24.6622,24.8611,2994924.3913125,0
+PCAR.US,D,20110103,000000,25.017,25.473,25.017,25.0772,5627765.7084863,0
+PCAR.US,D,20110104,000000,25.0604,25.1299,24.3759,24.7679,6187329.4692018,0
+PCAR.US,D,20110105,000000,24.8133,25.1456,24.6474,24.9872,6068463.3826267,0
+PCAR.US,D,20110106,000000,24.9699,25.1387,24.8449,24.9207,4838420.904172,0
+PCAR.US,D,20110107,000000,24.9306,25.0685,24.3026,24.599,6114912.8543743,0
+PCAR.US,D,20110110,000000,24.4437,24.9089,24.3542,24.8314,4592034.0899055,0
+PCAR.US,D,20110111,000000,24.9039,25.122,24.8226,24.9089,4334007.9424417,0
+PCAR.US,D,20110112,000000,25.122,25.1456,24.8009,24.891,4266680.1149221,0
+PCAR.US,D,20110113,000000,24.5262,24.6691,24.2778,24.4542,6585583.018897,0
+PCAR.US,D,20110114,000000,24.3282,24.5076,24.3113,24.4437,4158402.1188637,0
+PCAR.US,D,20110118,000000,24.5705,24.8133,24.3759,24.5386,5616929.6985625,0
+PCAR.US,D,20110119,000000,24.4591,24.476,24.1355,24.2157,3846892.9938796,0
+PCAR.US,D,20110120,000000,24.1938,24.4437,23.8193,23.9336,5219769.2480713,0
+PCAR.US,D,20110121,000000,24.1393,24.3915,23.851,23.8902,4367467.4031843,0
+PCAR.US,D,20110124,000000,23.8641,24.2976,23.7746,24.0771,3876733.4752269,0
+PCAR.US,D,20110125,000000,24.2387,24.3877,23.8864,24.2083,5142257.4064706,0
+PCAR.US,D,20110126,000000,24.2238,24.6027,24.1237,24.4194,4116981.8693714,0
+PCAR.US,D,20110127,000000,24.4437,24.6609,24.2286,24.5212,2479004.1054202,0
+PCAR.US,D,20110128,000000,24.6556,24.6609,23.5374,23.771,6232566.7116417,0
+PCAR.US,D,20110131,000000,23.8374,24.5237,23.779,24.4945,6077657.3289462,0
+PCAR.US,D,20110201,000000,23.8386,23.8461,22.1378,22.5255,26257986.351633,0
+PCAR.US,D,20110202,000000,22.5453,22.7112,21.8825,21.9645,12537020.392105,0
+PCAR.US,D,20110203,000000,21.9036,21.9441,21.5465,21.895,13055323.28009,0
+PCAR.US,D,20110204,000000,21.9521,22.087,21.7005,21.9391,7923241.8383694,0
+PCAR.US,D,20110207,000000,21.9093,22.2807,21.8608,22.1005,6812648.2180829,0
+PCAR.US,D,20110208,000000,22.0565,22.4075,21.9825,22.3236,7482626.2674093,0
+PCAR.US,D,20110209,000000,22.231,22.2367,21.9136,22.0421,7197432.0166216,0
+PCAR.US,D,20110210,000000,21.9521,22.4448,21.9136,22.3149,5415648.1177008,0
+PCAR.US,D,20110211,000000,22.3827,22.8485,22.2062,22.7708,5866320.5233055,0
+PCAR.US,D,20110214,000000,22.8118,22.9709,22.6235,22.8765,5381085.8985571,0
+PCAR.US,D,20110215,000000,22.718,22.7846,22.5491,22.7789,5253045.1840578,0
+PCAR.US,D,20110216,000000,22.8385,23.1063,22.7553,22.9709,5342698.6371348,0
+PCAR.US,D,20110217,000000,22.9274,23.0012,22.5758,22.7224,3873112.8859655,0
+PCAR.US,D,20110218,000000,22.6758,22.8279,22.6024,22.8279,4263008.0099396,0
+PCAR.US,D,20110222,000000,22.6448,22.9274,22.0732,22.118,5100009.685711,0
+PCAR.US,D,20110223,000000,22.123,22.1981,21.4292,21.608,7491615.7607112,0
+PCAR.US,D,20110224,000000,21.6042,21.826,21.3595,21.6403,5880076.8306595,0
+PCAR.US,D,20110225,000000,21.7571,21.826,21.5925,21.7322,4211084.9928436,0
+PCAR.US,D,20110228,000000,21.8789,21.9913,21.4688,21.736,4783645.2040293,0
+PCAR.US,D,20110301,000000,21.7745,21.8515,21.0627,21.2434,6331162.9718982,0
+PCAR.US,D,20110302,000000,21.1794,21.5322,21.0409,21.1925,5147199.695947,0
+PCAR.US,D,20110303,000000,21.4807,21.9136,21.434,21.7825,4882444.3074372,0
+PCAR.US,D,20110304,000000,21.7049,21.7527,21.162,21.3303,4907458.40968,0
+PCAR.US,D,20110307,000000,21.7571,21.9347,20.7601,20.9992,9659357.0506879,0
+PCAR.US,D,20110308,000000,20.9669,21.3458,20.8607,21.0893,6474816.1695712,0
+PCAR.US,D,20110309,000000,20.9906,21.175,20.7545,21.0688,5741267.7206201,0
+PCAR.US,D,20110310,000000,20.7875,20.8774,20.3936,20.6471,7748081.9477505,0
+PCAR.US,D,20110311,000000,20.5086,21.2291,20.5086,21.1446,7204924.3342839,0
+PCAR.US,D,20110314,000000,20.8774,21.0409,20.6471,20.9992,5772157.8347814,0
+PCAR.US,D,20110315,000000,20.1738,21.0365,20.1607,20.8297,7151141.9216354,0
+PCAR.US,D,20110316,000000,20.7073,20.8204,20.3563,20.6471,7865635.9933084,0
+PCAR.US,D,20110317,000000,20.9926,21.2142,20.7185,20.903,4580090.4919818,0
+PCAR.US,D,20110318,000000,21.1396,21.2961,20.9359,21.0111,7291119.7945933,0
+PCAR.US,D,20110321,000000,21.6403,22.0205,21.6136,21.923,7857219.6124016,0
+PCAR.US,D,20110322,000000,21.8397,21.8434,21.1925,21.3595,6588255.3969201,0
+PCAR.US,D,20110323,000000,21.2875,21.434,20.9769,21.2826,4471693.3658187,0
+PCAR.US,D,20110324,000000,21.3782,21.6609,21.1154,21.521,4274621.5852762,0
+PCAR.US,D,20110325,000000,21.5844,21.7776,21.3645,21.6186,6268362.0883549,0
+PCAR.US,D,20110328,000000,21.7049,21.718,21.1446,21.2011,7383347.4238505,0
+PCAR.US,D,20110329,000000,21.2918,21.895,21.0801,21.8123,5452116.4185186,0
+PCAR.US,D,20110330,000000,22.069,22.7553,22.0043,22.4976,9932081.2772787,0
+PCAR.US,D,20110331,000000,22.5671,22.8199,22.4864,22.7019,5847174.3836497,0
+PCAR.US,D,20110401,000000,22.9323,23.487,22.8888,23.169,10037406.778582,0
+PCAR.US,D,20110404,000000,23.2865,23.3857,22.905,23.0193,5293473.755922,0
+PCAR.US,D,20110405,000000,23.359,23.3634,22.6994,22.89,6096066.1498462,0
+PCAR.US,D,20110406,000000,23.0659,23.1348,22.7224,22.905,4010745.1837549,0
+PCAR.US,D,20110407,000000,22.7981,23.0659,22.6497,22.8888,4574876.135104,0
+PCAR.US,D,20110408,000000,22.8821,22.9795,22.1503,22.2367,6478869.8128615,0
+PCAR.US,D,20110411,000000,22.3186,22.3907,21.8913,21.9913,4982151.3754264,0
+PCAR.US,D,20110412,000000,21.8789,21.882,21.5011,21.8123,4818474.6609754,0
+PCAR.US,D,20110413,000000,21.9608,22.0515,21.5558,21.736,4238610.4864815,0
+PCAR.US,D,20110414,000000,21.5273,21.7266,21.3354,21.6776,4047836.5028228,0
+PCAR.US,D,20110415,000000,21.6907,22.3329,21.6042,22.2982,8697300.9623648,0
+PCAR.US,D,20110418,000000,21.9521,21.9571,21.4185,21.8123,6500055.6530931,0
+PCAR.US,D,20110419,000000,22.3416,22.997,22.3105,22.6285,11808018.205526,0
+PCAR.US,D,20110420,000000,23.0702,23.2913,22.8671,23.2578,8169340.4865721,0
+PCAR.US,D,20110421,000000,23.3311,23.3486,23.0397,23.0975,6157184.7231283,0
+PCAR.US,D,20110425,000000,23.169,23.1951,22.6845,22.7846,5901038.8994784,0
+PCAR.US,D,20110426,000000,22.9832,23.6616,22.8671,23.3951,8814294.7744576,0
+PCAR.US,D,20110427,000000,23.4529,23.5882,23.1013,23.5474,4793727.7965347,0
+PCAR.US,D,20110428,000000,23.5474,23.6616,23.1833,23.3032,5317282.0683221,0
+PCAR.US,D,20110429,000000,23.3367,23.5094,22.9647,23.0274,13103978.268641,0
+PCAR.US,D,20110502,000000,23.1603,23.2697,22.8821,23.0143,4029828.5386261,0
+PCAR.US,D,20110503,000000,22.956,23.1336,22.8603,22.9857,4969307.8622525,0
+PCAR.US,D,20110504,000000,23.0771,23.3845,23.0771,23.0988,8505578.7674677,0
+PCAR.US,D,20110505,000000,22.9255,23.1764,22.5069,22.851,4608350.0846429,0
+PCAR.US,D,20110506,000000,23.2156,23.4125,22.8944,22.9857,3729519.2533448,0
+PCAR.US,D,20110509,000000,22.9484,23.1094,22.8603,22.977,3639342.5937271,0
+PCAR.US,D,20110510,000000,23.1268,23.2684,23.0367,23.2566,3070884.3218203,0
+PCAR.US,D,20110511,000000,23.1715,23.2603,22.7721,23.1268,6040501.615227,0
+PCAR.US,D,20110512,000000,23.0118,23.1939,22.6825,23.0913,3788741.40415,0
+PCAR.US,D,20110513,000000,23.1591,23.2261,22.3423,22.4037,5492598.1159701,0
+PCAR.US,D,20110516,000000,22.4342,22.4639,22.0515,22.1049,5215297.0395481,0
+PCAR.US,D,20110517,000000,21.9999,22.123,21.6311,21.7956,6134799.532519,0
+PCAR.US,D,20110518,000000,21.8,22.241,21.6311,22.1695,3534136.2225292,0
+PCAR.US,D,20110519,000000,22.3472,22.395,22.087,22.3192,3505234.2932225,0
+PCAR.US,D,20110520,000000,22.241,22.2776,21.7689,21.9688,3266190.0790543,0
+PCAR.US,D,20110523,000000,21.6124,21.6311,21.2856,21.5191,5173899.3281838,0
+PCAR.US,D,20110524,000000,21.5732,21.6565,21.3626,21.5496,4010025.5735284,0
+PCAR.US,D,20110525,000000,21.4639,21.9273,21.3385,21.8123,3105340.2897894,0
+PCAR.US,D,20110526,000000,21.713,21.7906,21.5191,21.682,3548943.7725634,0
+PCAR.US,D,20110527,000000,21.6851,21.731,21.4881,21.4912,3481102.3977004,0
+PCAR.US,D,20110531,000000,21.7018,21.795,21.5161,21.729,4416124.0016005,0
+PCAR.US,D,20110601,000000,21.6993,21.7391,20.6819,20.7005,7178266.5585703,0
+PCAR.US,D,20110602,000000,20.7358,20.9967,20.5092,20.6974,6053361.2270635,0
+PCAR.US,D,20110603,000000,20.3271,20.8626,20.2868,20.5861,6054969.4834763,0
+PCAR.US,D,20110606,000000,20.5134,20.8129,20.3527,20.7358,7589526.2179329,0
+PCAR.US,D,20110607,000000,20.6563,20.9926,20.6563,20.8626,6145150.9726924,0
+PCAR.US,D,20110608,000000,20.8427,21.0334,20.3824,20.3824,7758460.755651,0
+PCAR.US,D,20110609,000000,20.3936,20.6086,20.3701,20.3992,5284743.4510912,0
+PCAR.US,D,20110610,000000,20.3527,20.3527,19.7755,19.8904,8099452.9716689,0
+PCAR.US,D,20110613,000000,19.9743,20.0881,19.6396,19.7755,3459040.7902132,0
+PCAR.US,D,20110614,000000,19.9842,20.4564,19.9743,20.3781,5933931.6872907,0
+PCAR.US,D,20110615,000000,20.1178,20.2868,19.8358,19.8824,6995329.4039575,0
+PCAR.US,D,20110616,000000,19.9383,20.1787,19.8028,20.042,5903184.8512281,0
+PCAR.US,D,20110617,000000,20.3563,20.9335,20.1738,20.7185,12006434.224411,0
+PCAR.US,D,20110620,000000,20.613,20.903,20.613,20.8036,4491850.5014978,0
+PCAR.US,D,20110621,000000,20.9967,21.2763,20.8427,21.2726,5201128.6064269,0
+PCAR.US,D,20110622,000000,21.2265,21.3671,21.1335,21.1681,4234907.7940399,0
+PCAR.US,D,20110623,000000,20.8676,21.4173,20.6657,21.3328,6615499.1639592,0
+PCAR.US,D,20110624,000000,21.4011,21.4688,21.0129,21.0614,4746101.5125372,0
+PCAR.US,D,20110627,000000,21.0334,21.3626,20.7358,21.2595,3248100.0116775,0
+PCAR.US,D,20110628,000000,21.3626,21.6266,21.2726,21.6124,3482230.9139621,0
+PCAR.US,D,20110629,000000,21.6124,21.721,21.3527,21.7081,4890640.1366637,0
+PCAR.US,D,20110630,000000,21.7093,22.2938,21.5801,22.205,5277148.1019868,0
+PCAR.US,D,20110701,000000,22.2696,22.6733,21.9999,22.6205,4586211.2035744,0
+PCAR.US,D,20110705,000000,22.5994,22.6863,22.2776,22.5876,5455633.9763382,0
+PCAR.US,D,20110706,000000,22.5851,22.654,22.3298,22.4477,5865013.3118872,0
+PCAR.US,D,20110707,000000,22.7864,23.3292,22.6778,23.2032,7983125.6442152,0
+PCAR.US,D,20110708,000000,22.8552,22.9255,22.5602,22.7069,6759165.2405624,0
+PCAR.US,D,20110711,000000,22.4254,22.5261,21.726,21.9273,9498204.6065626,0
+PCAR.US,D,20110712,000000,21.9515,22.2459,21.9378,21.9632,6058316.3954702,0
+PCAR.US,D,20110713,000000,22.1845,22.2813,21.7434,21.8428,6314450.9500561,0
+PCAR.US,D,20110714,000000,21.8944,22.0732,21.2676,21.3385,9918165.5931633,0
+PCAR.US,D,20110715,000000,21.4279,21.5397,21.2322,21.4173,5834440.3413827,0
+PCAR.US,D,20110718,000000,21.2558,21.3123,20.8676,21.029,5941763.6867378,0
+PCAR.US,D,20110719,000000,21.1043,21.662,21.1043,21.5857,5460038.5704776,0
+PCAR.US,D,20110720,000000,21.6427,21.9304,21.5906,21.639,6505833.4631683,0
+PCAR.US,D,20110721,000000,21.726,21.9608,21.5689,21.8,6145307.1297215,0
+PCAR.US,D,20110722,000000,21.7484,21.8646,21.4459,21.826,4901431.0703317,0
+PCAR.US,D,20110725,000000,21.7565,22.0515,21.5689,21.903,5497836.620842,0
+PCAR.US,D,20110726,000000,20.0508,20.1787,19.2326,19.5663,25382750.351736,0
+PCAR.US,D,20110727,000000,19.6054,19.6346,18.9308,19.0581,14765044.734765,0
+PCAR.US,D,20110728,000000,19.0612,19.2612,18.6935,18.7643,9138679.6099413,0
+PCAR.US,D,20110729,000000,18.7637,18.8338,18.3655,18.606,8235526.9189,0
+PCAR.US,D,20110801,000000,18.8481,18.9749,18.171,18.3189,8062421.2176531,0
+PCAR.US,D,20110802,000000,18.2015,18.3245,17.5239,17.5362,8109892.954488,0
+PCAR.US,D,20110803,000000,17.5928,17.6388,16.8095,17.4244,13809157.654023,0
+PCAR.US,D,20110804,000000,17.079,17.1685,16.7088,16.9462,18665911.715379,0
+PCAR.US,D,20110805,000000,17.235,17.3349,16.2859,17.0332,20919037.093063,0
+PCAR.US,D,20110808,000000,16.7088,16.9952,15.52,15.5242,18789095.463315,0
+PCAR.US,D,20110809,000000,15.8249,16.2219,14.9845,16.2112,20510145.546995,0
+PCAR.US,D,20110810,000000,15.81,16.0218,15.164,15.6031,24934929.019311,0
+PCAR.US,D,20110811,000000,15.6746,16.1467,15.5106,15.946,17522560.536049,0
+PCAR.US,D,20110812,000000,15.9734,16.1878,15.7739,16.0126,12335653.48833,0
+PCAR.US,D,20110815,000000,16.0641,16.6176,16.043,16.5511,7219095.9871379,0
+PCAR.US,D,20110816,000000,16.2442,16.6628,16.2112,16.453,8884472.0652914,0
+PCAR.US,D,20110817,000000,16.5715,16.8294,15.9833,16.271,7752291.74807,0
+PCAR.US,D,20110818,000000,15.8771,15.882,15.0988,15.2329,10383315.526215,0
+PCAR.US,D,20110819,000000,14.9845,15.5361,14.7677,14.8558,11796388.531527,0
+PCAR.US,D,20110822,000000,15.2106,15.282,14.685,14.9286,7891781.8315456,0
+PCAR.US,D,20110823,000000,15.0348,15.6666,14.846,15.6666,7734948.6586466,0
+PCAR.US,D,20110824,000000,15.6031,15.9276,15.3963,15.9101,7674929.6240333,0
+PCAR.US,D,20110825,000000,16.0342,16.1087,15.3753,15.441,7931949.6050726,0
+PCAR.US,D,20110826,000000,15.3721,15.7697,15.0131,15.6324,9399814.4091896,0
+PCAR.US,D,20110829,000000,15.869,16.6007,15.7565,16.5939,8314378.1692449,0
+PCAR.US,D,20110830,000000,16.4933,16.8611,16.3218,16.6449,9436983.0018388,0
+PCAR.US,D,20110831,000000,16.7561,17.0746,16.1616,16.43,10642462.140609,0
+PCAR.US,D,20110901,000000,16.497,16.6176,16.0777,16.1361,8211403.0727094,0
+PCAR.US,D,20110902,000000,15.7659,15.8387,15.4111,15.5765,7168486.6209255,0
+PCAR.US,D,20110906,000000,15.0595,15.6144,14.9727,15.4883,7108161.7117191,0
+PCAR.US,D,20110907,000000,15.8051,16.1467,15.692,16.0777,6127873.8877865,0
+PCAR.US,D,20110908,000000,15.846,16.2169,15.846,15.946,10083655.017045,0
+PCAR.US,D,20110909,000000,15.7355,15.7963,15.2776,15.4491,13622714.210654,0
+PCAR.US,D,20110912,000000,15.3143,15.5479,15.0491,15.5329,9896966.8740014,0
+PCAR.US,D,20110913,000000,15.5329,15.9833,15.4883,15.746,11950156.519031,0
+PCAR.US,D,20110914,000000,15.897,16.438,15.6144,16.2082,8799939.5968479,0
+PCAR.US,D,20110915,000000,16.4566,16.9462,16.4194,16.7586,10061714.149528,0
+PCAR.US,D,20110916,000000,16.8014,17.1958,16.4232,16.6355,9669608.6791525,0
+PCAR.US,D,20110919,000000,16.3083,16.5554,16.087,16.438,6591034.0261175,0
+PCAR.US,D,20110920,000000,16.5554,16.6449,16.1878,16.2261,6898449.2611543,0
+PCAR.US,D,20110921,000000,16.2261,16.3753,15.4715,15.4764,9725242.4380218,0
+PCAR.US,D,20110922,000000,14.8869,15.1198,14.474,14.5949,15776213.013661,0
+PCAR.US,D,20110923,000000,14.5049,14.9932,14.4106,14.8733,9625847.6840908,0
+PCAR.US,D,20110926,000000,15.0348,15.3099,14.6366,15.2739,9343774.9640179,0
+PCAR.US,D,20110927,000000,15.6708,16.2765,15.5851,15.8149,7564183.7029692,0
+PCAR.US,D,20110928,000000,15.8641,15.9399,15.2367,15.3099,7393666.666699,0
+PCAR.US,D,20110929,000000,15.6373,15.8051,15.2186,15.5851,7551502.7862895,0
+PCAR.US,D,20110930,000000,15.3099,15.4261,14.6498,14.767,14034794.90182,0
+PCAR.US,D,20111003,000000,14.6285,14.8409,14.2316,14.2496,8754906.8074259,0
+PCAR.US,D,20111004,000000,14.0049,15.0491,13.7844,15.0255,11800297.286852,0
+PCAR.US,D,20111005,000000,15.0491,15.5734,14.8944,15.5411,8243259.1066381,0
+PCAR.US,D,20111006,000000,15.5125,15.9454,15.3882,15.9454,4960017.3239567,0
+PCAR.US,D,20111007,000000,16.0038,16.099,15.5665,15.7963,5533140.98834,0
+PCAR.US,D,20111010,000000,16.038,16.3312,15.7697,16.3218,6515584.4232202,0
+PCAR.US,D,20111011,000000,16.2902,16.6311,16.2032,16.6056,6079202.8005741,0
+PCAR.US,D,20111012,000000,16.7673,17.1033,16.5846,16.9834,8845399.000834,0
+PCAR.US,D,20111013,000000,16.8399,17.0145,16.5511,16.9381,6223198.8997642,0
+PCAR.US,D,20111014,000000,17.2436,17.5045,16.8976,17.3959,6668871.0607067,0
+PCAR.US,D,20111017,000000,17.366,17.4008,16.784,16.8865,6398613.1492553,0
+PCAR.US,D,20111018,000000,16.7586,17.6891,16.7182,17.6115,9670896.5721758,0
+PCAR.US,D,20111019,000000,17.5977,17.7804,17.366,17.5045,6023816.9611116,0
+PCAR.US,D,20111020,000000,17.6115,17.668,16.9636,17.4711,8273384.5343169,0
+PCAR.US,D,20111021,000000,17.7455,17.9866,17.55,17.7977,8847837.9482468,0
+PCAR.US,D,20111024,000000,17.8952,18.6327,17.8115,18.5059,10563261.549282,0
+PCAR.US,D,20111025,000000,18.8892,18.947,17.771,18.1139,13457801.118902,0
+PCAR.US,D,20111026,000000,18.4537,18.5438,17.7419,18.1251,11043946.691926,0
+PCAR.US,D,20111027,000000,18.4308,19.3632,18.4308,19.1636,13260344.580318,0
+PCAR.US,D,20111028,000000,19.0569,19.3041,18.9736,19.2966,6490530.0743204,0
+PCAR.US,D,20111031,000000,19.0072,19.2854,18.7743,18.8817,7929771.455997,0
+PCAR.US,D,20111101,000000,18.4456,18.7879,18.1208,18.4282,12301941.278582,0
+PCAR.US,D,20111102,000000,18.8581,18.9643,18.4941,18.6748,8287031.3707637,0
+PCAR.US,D,20111103,000000,18.9426,19.2208,18.4655,19.1419,8202767.7499889,0
+PCAR.US,D,20111104,000000,18.9476,19.0867,18.6488,19.0233,5764477.1627644,0
+PCAR.US,D,20111107,000000,19.0208,19.1463,18.6114,18.9854,4908479.0649008,0
+PCAR.US,D,20111108,000000,19.0823,19.2625,18.855,19.2103,4941621.3819864,0
+PCAR.US,D,20111109,000000,18.5997,18.6965,18.1065,18.2543,11810924.01416,0
+PCAR.US,D,20111110,000000,18.5476,18.6307,18.1239,18.2698,7436774.0560513,0
+PCAR.US,D,20111111,000000,18.4922,18.8456,18.4922,18.627,4074038.6863795,0
+PCAR.US,D,20111114,000000,18.4351,18.627,17.8375,18.0337,7820348.8450142,0
+PCAR.US,D,20111115,000000,17.9145,18.0965,17.512,17.9996,7714504.9667696,0
+PCAR.US,D,20111116,000000,17.7927,18.0654,17.6518,17.6704,6131496.0869142,0
+PCAR.US,D,20111117,000000,17.6885,17.8288,17.1784,17.2841,8757175.109013,0
+PCAR.US,D,20111118,000000,17.2884,17.4077,17.0797,17.1741,5048046.4219579,0
+PCAR.US,D,20111121,000000,16.7952,16.9157,16.5871,16.8392,6167392.8852031,0
+PCAR.US,D,20111122,000000,16.7299,16.8194,16.3324,16.6088,5973135.1509164,0
+PCAR.US,D,20111123,000000,16.3324,16.4678,16.1703,16.251,6769004.7432597,0
+PCAR.US,D,20111125,000000,16.1672,16.7194,16.1572,16.3497,4059965.2353687,0
+PCAR.US,D,20111128,000000,16.9281,17.1828,16.7436,16.8927,6759389.0119752,0
+PCAR.US,D,20111129,000000,16.907,17.1573,16.7368,16.8051,3452971.5943416,0
+PCAR.US,D,20111130,000000,17.5039,17.8654,17.4288,17.7927,7463180.6926254,0
+PCAR.US,D,20111201,000000,17.7617,18.0736,17.6293,17.6965,5296959.1164161,0
+PCAR.US,D,20111202,000000,18.0002,18.1065,17.6642,17.6915,4706968.8830275,0
+PCAR.US,D,20111205,000000,18.0245,18.0419,17.6244,17.7798,7881671.8713133,0
+PCAR.US,D,20111206,000000,17.8338,17.9046,17.597,17.7003,4902374.4519712,0
+PCAR.US,D,20111207,000000,17.5847,17.6406,17.1772,17.4424,6244666.4665945,0
+PCAR.US,D,20111208,000000,17.3468,17.5847,16.9437,16.9895,5688391.6626869,0
+PCAR.US,D,20111209,000000,17.1903,17.6549,17.1101,17.589,6306982.780388,0
+PCAR.US,D,20111212,000000,17.4089,17.4511,16.574,16.9616,8136817.9680037,0
+PCAR.US,D,20111213,000000,17.0921,17.299,16.3411,16.4889,6351820.7759903,0
+PCAR.US,D,20111214,000000,16.3598,16.4753,16.0287,16.3497,7082701.6765171,0
+PCAR.US,D,20111215,000000,16.574,16.6343,16.2305,16.2628,5432117.0497347,0
+PCAR.US,D,20111216,000000,16.4137,16.671,16.1398,16.1902,9167525.193928,0
+PCAR.US,D,20111219,000000,16.3541,16.4368,15.8125,15.8579,4751483.2955078,0
+PCAR.US,D,20111220,000000,16.1846,16.7647,16.099,16.6672,5689169.2280997,0
+PCAR.US,D,20111221,000000,16.7101,16.7604,16.3051,16.5616,4842453.619201,0
+PCAR.US,D,20111222,000000,16.6132,16.853,16.574,16.7834,3353734.6073059,0
+PCAR.US,D,20111223,000000,16.8946,16.9766,16.7523,16.9766,2897788.2797709,0
+PCAR.US,D,20111227,000000,16.8703,17.0605,16.8288,16.971,1817139.7821399,0
+PCAR.US,D,20111228,000000,16.8747,16.9529,16.4007,16.461,3784204.8009759,0
+PCAR.US,D,20111229,000000,16.5648,16.7604,16.4697,16.7418,2179655.9103076,0
+PCAR.US,D,20111230,000000,16.7244,16.9126,16.6486,16.7467,2567788.2307061,0
+PCAR.US,D,20120103,000000,17.1679,17.6027,17.1461,17.3425,6272877.7632676,0
+PCAR.US,D,20120104,000000,17.3076,17.4332,17.1679,17.2753,5672210.8967166,0
+PCAR.US,D,20120105,000000,17.4052,18.1599,17.3194,18.0393,9367636.4020053,0
+PCAR.US,D,20120106,000000,18.1239,18.1338,17.8567,17.9418,5364040.6343952,0
+PCAR.US,D,20120109,000000,18.0046,18.2021,17.8972,18.1549,4024026.5805565,0
+PCAR.US,D,20120110,000000,18.3785,18.8531,18.3785,18.7947,7709883.0406826,0
+PCAR.US,D,20120111,000000,18.8158,18.9358,18.7289,18.8588,4548904.1624253,0
+PCAR.US,D,20120112,000000,18.9811,19.1332,18.6935,18.909,6257157.4190532,0
+PCAR.US,D,20120113,000000,18.827,18.9954,18.6836,18.9711,5323302.9682054,0
+PCAR.US,D,20120117,000000,19.2202,19.4898,19.1022,19.1736,6527307.469464,0
+PCAR.US,D,20120118,000000,19.2023,19.342,18.9426,19.2258,5972098.3970327,0
+PCAR.US,D,20120119,000000,19.2681,19.7395,19.1792,19.6258,6086289.431934,0
+PCAR.US,D,20120120,000000,19.5862,19.6662,19.4519,19.6222,6651288.1012077,0
+PCAR.US,D,20120123,000000,19.5985,19.9035,19.5314,19.7967,4128957.6646208,0
+PCAR.US,D,20120124,000000,19.6749,20.1185,19.4333,20.1128,7975411.1650062,0
+PCAR.US,D,20120125,000000,20.0235,20.4128,19.8806,20.3587,6410568.0162432,0
+PCAR.US,D,20120126,000000,20.5614,20.6452,19.8694,19.9116,7528304.6132094,0
+PCAR.US,D,20120127,000000,19.811,20.0757,19.7351,19.9334,6690958.4260544,0
+PCAR.US,D,20120130,000000,19.7147,19.9359,19.6047,19.747,14818693.528512,0
+PCAR.US,D,20120131,000000,20.562,20.8433,19.5557,19.7569,23168020.284807,0
+PCAR.US,D,20120201,000000,20.1271,20.1943,19.5918,19.711,11306544.859621,0
+PCAR.US,D,20120202,000000,19.6495,19.755,19.1121,19.3271,10535323.929876,0
+PCAR.US,D,20120203,000000,19.6103,19.8793,19.542,19.7799,13809362.10704,0
+PCAR.US,D,20120206,000000,19.7967,19.8104,19.5115,19.5824,5023244.8220638,0
+PCAR.US,D,20120207,000000,19.5067,19.6544,19.4376,19.6103,7566497.080812,0
+PCAR.US,D,20120208,000000,19.583,19.6458,19.3755,19.5731,6774631.2259048,0
+PCAR.US,D,20120209,000000,19.6364,19.6458,19.3972,19.5607,4775154.7692742,0
+PCAR.US,D,20120210,000000,19.3321,19.3879,19.0433,19.3414,4410594.1109322,0
+PCAR.US,D,20120213,000000,19.5228,19.7085,19.3265,19.6866,5319659.840816,0
+PCAR.US,D,20120214,000000,19.5158,19.583,19.2202,19.4065,3459985.781719,0
+PCAR.US,D,20120215,000000,19.5122,20.1215,19.3606,19.8998,11518147.293198,0
+PCAR.US,D,20120216,000000,20.2389,21.095,20.1166,20.8774,16571635.06318,0
+PCAR.US,D,20120217,000000,20.9085,20.9328,20.5339,20.7291,7182666.3231106,0
+PCAR.US,D,20120221,000000,20.8359,20.8961,20.562,20.737,5962530.9617368,0
+PCAR.US,D,20120222,000000,20.7148,20.7408,20.4583,20.5383,4573287.1970868,0
+PCAR.US,D,20120223,000000,20.5073,20.7185,20.2209,20.5979,5396930.2024749,0
+PCAR.US,D,20120224,000000,20.6819,20.9191,20.5339,20.5744,4214665.3354479,0
+PCAR.US,D,20120227,000000,20.4173,20.8123,20.1662,20.7631,6180073.8018828,0
+PCAR.US,D,20120228,000000,20.8073,20.9043,20.6737,20.8774,5128834.3414363,0
+PCAR.US,D,20120229,000000,20.9229,20.9409,20.5283,20.6489,6234744.8607171,0
+PCAR.US,D,20120301,000000,20.7005,20.9191,20.5558,20.6601,3719056.7323976,0
+PCAR.US,D,20120302,000000,20.5874,20.6184,20.0589,20.1556,6927647.4058563,0
+PCAR.US,D,20120305,000000,20.1333,20.2389,19.929,20.2023,5057319.2517249,0
+PCAR.US,D,20120306,000000,20.0265,20.0757,19.6923,19.811,4987855.1316529,0
+PCAR.US,D,20120307,000000,19.929,20.1614,19.8295,20.0309,2031852.4773673,0
+PCAR.US,D,20120308,000000,20.2427,20.526,20.2023,20.3197,4515861.6570491,0
+PCAR.US,D,20120309,000000,20.342,20.7005,20.2674,20.5794,3694174.6391897,0
+PCAR.US,D,20120312,000000,20.4855,20.6737,20.393,20.5979,3406950.3470239,0
+PCAR.US,D,20120313,000000,20.7452,21.162,20.6737,21.1478,4669323.7699597,0
+PCAR.US,D,20120314,000000,21.0912,21.4527,21.0601,21.2528,4293070.6528336,0
+PCAR.US,D,20120315,000000,21.2564,21.472,21.0185,21.4297,4608248.6630674,0
+PCAR.US,D,20120316,000000,21.3875,21.5416,21.2217,21.2601,5922933.0808726,0
+PCAR.US,D,20120319,000000,21.1665,21.434,21.1304,21.2509,3893092.9363539,0
+PCAR.US,D,20120320,000000,21.1583,21.1583,20.8123,21.0508,4028394.1477714,0
+PCAR.US,D,20120321,000000,21.0141,21.0812,20.8359,21.0049,2616356.2864771,0
+PCAR.US,D,20120322,000000,20.7775,20.885,20.4626,20.7452,4137924.619795,0
+PCAR.US,D,20120323,000000,20.8359,20.9141,20.4806,20.8483,3014601.7868406,0
+PCAR.US,D,20120326,000000,21.0278,21.3421,21.0228,21.3316,3980433.0115879,0
+PCAR.US,D,20120327,000000,21.5366,21.5397,21.2315,21.2528,3359034.2870963,0
+PCAR.US,D,20120328,000000,21.2217,21.3129,20.6645,20.9191,4084287.0951116,0
+PCAR.US,D,20120329,000000,20.818,21.0633,20.6458,21.0278,2906462.2392822,0
+PCAR.US,D,20120330,000000,21.2528,21.2528,20.8689,21.0185,3956267.308874,0
+PCAR.US,D,20120402,000000,20.9888,21.2601,20.7589,21.1583,4537111.8919316,0
+PCAR.US,D,20120403,000000,21.1228,21.6427,20.7838,20.9371,8734456.676084,0
+PCAR.US,D,20120404,000000,20.7079,20.7402,20.4552,20.6023,6174535.8618829,0
+PCAR.US,D,20120405,000000,20.4737,20.744,20.4737,20.6259,4568633.0736741,0
+PCAR.US,D,20120409,000000,20.3284,20.3284,19.9681,20.0091,7813609.9447702,0
+PCAR.US,D,20120410,000000,20.0011,20.0011,19.4799,19.583,5318175.5441068,0
+PCAR.US,D,20120411,000000,19.811,19.8712,18.6935,19.0524,18741454.690522,0
+PCAR.US,D,20120412,000000,19.0481,19.5122,18.9593,19.4333,5159764.7022545,0
+PCAR.US,D,20120413,000000,19.3265,19.3693,19.1413,19.188,4953680.8902823,0
+PCAR.US,D,20120416,000000,19.2414,19.4295,19.1108,19.3265,5565030.8294606,0
+PCAR.US,D,20120417,000000,19.4568,19.7141,19.2339,19.5438,5982446.6174743,0
+PCAR.US,D,20120418,000000,19.4016,19.4016,19.0947,19.1594,7544311.5136214,0
+PCAR.US,D,20120419,000000,19.1022,19.5314,18.9314,19.0791,5848850.2544462,0
+PCAR.US,D,20120420,000000,19.1332,19.2674,18.9146,18.95,7066437.1975005,0
+PCAR.US,D,20120423,000000,18.7382,18.8588,18.4282,18.8289,8593485.5156319,0
+PCAR.US,D,20120424,000000,19.281,19.3643,18.7743,18.9556,8862461.9735251,0
+PCAR.US,D,20120425,000000,19.201,19.2246,18.9556,19.1108,6732872.9044942,0
+PCAR.US,D,20120426,000000,19.0848,19.4245,18.9979,19.3557,6069965.3878649,0
+PCAR.US,D,20120427,000000,19.4954,19.6979,19.3849,19.6288,4388661.2927473,0
+PCAR.US,D,20120430,000000,19.5513,19.5918,19.1283,19.2761,4640753.4731065,0
+PCAR.US,D,20120501,000000,19.2674,19.3818,18.9488,19.0519,7272096.0047746,0
+PCAR.US,D,20120502,000000,18.9407,19.3606,18.8687,19.3265,7169875.9355243,0
+PCAR.US,D,20120503,000000,19.2382,19.2382,18.7891,18.8438,7263515.4175076,0
+PCAR.US,D,20120504,000000,18.6513,18.8091,18.2984,18.4363,5505947.1271554,0
+PCAR.US,D,20120507,000000,18.4456,18.5487,18.2799,18.4239,4639798.8224031,0
+PCAR.US,D,20120508,000000,18.2698,18.4773,18.1326,18.4519,6022567.7048792,0
+PCAR.US,D,20120509,000000,18.1543,18.4058,18.0542,18.168,5866626.3978986,0
+PCAR.US,D,20120510,000000,18.3643,18.5159,17.2617,17.7076,21171077.757698,0
+PCAR.US,D,20120511,000000,17.5312,18.0736,17.2747,17.668,10964765.418994,0
+PCAR.US,D,20120514,000000,17.4288,17.8822,17.3853,17.6797,5883452.7202467,0
+PCAR.US,D,20120515,000000,17.6244,17.7835,17.448,17.4822,5463201.9577157,0
+PCAR.US,D,20120516,000000,17.5735,17.8301,17.4431,17.5356,6850586.3268137,0
+PCAR.US,D,20120517,000000,17.4822,17.5449,16.9883,17.0977,6921388.2457636,0
+PCAR.US,D,20120518,000000,17.1486,17.1927,16.9176,16.9573,5775197.2623162,0
+PCAR.US,D,20120521,000000,16.9902,17.4431,16.9679,17.3742,6067495.852993,0
+PCAR.US,D,20120522,000000,17.4194,17.55,17.2877,17.4288,4302779.7563621,0
+PCAR.US,D,20120523,000000,17.2251,17.5996,17.0722,17.55,4902124.9226978,0
+PCAR.US,D,20120524,000000,17.5952,17.6139,17.1698,17.3684,3816553.4539857,0
+PCAR.US,D,20120525,000000,17.4052,17.4629,17.2617,17.3026,3297962.3999367,0
+PCAR.US,D,20120529,000000,17.4579,17.7927,17.4008,17.617,5148234.8399644,0
+PCAR.US,D,20120530,000000,17.4096,17.4555,16.9492,17.0722,5262116.78054,0
+PCAR.US,D,20120531,000000,17.0436,17.1486,16.6932,16.9492,6663482.8382708,0
+PCAR.US,D,20120601,000000,16.6324,16.7175,16.3915,16.4616,5527907.3130671,0
+PCAR.US,D,20120604,000000,16.4268,16.5971,16.0374,16.2082,5414896.3101485,0
+PCAR.US,D,20120605,000000,16.2082,16.6056,16.1379,16.5211,5871444.7276717,0
+PCAR.US,D,20120606,000000,16.674,17.089,16.661,17.0722,4397388.3778457,0
+PCAR.US,D,20120607,000000,17.1747,17.5076,17.0218,17.0436,4630261.9745663,0
+PCAR.US,D,20120608,000000,16.9828,17.4679,16.8821,17.4244,4605532.8186549,0
+PCAR.US,D,20120611,000000,17.5952,17.609,17.089,17.135,5211405.9927518,0
+PCAR.US,D,20120612,000000,17.2251,17.8617,17.107,17.7927,9858181.975608,0
+PCAR.US,D,20120613,000000,17.7835,17.8115,17.3567,17.448,4840983.8112881,0
+PCAR.US,D,20120614,000000,17.4288,17.7076,17.2877,17.5996,5438830.1921182,0
+PCAR.US,D,20120615,000000,17.7561,17.8394,17.5629,17.7748,5202258.7325544,0
+PCAR.US,D,20120618,000000,17.6897,17.8617,17.6139,17.7835,3210406.6026212,0
+PCAR.US,D,20120619,000000,17.8244,18.3357,17.8244,18.1766,4339452.5101972,0
+PCAR.US,D,20120620,000000,18.186,18.2432,17.9282,18.0451,3986320.2925699,0
+PCAR.US,D,20120621,000000,18.0903,18.1816,17.2834,17.3188,5909421.473193,0
+PCAR.US,D,20120622,000000,17.4332,17.4722,17.1448,17.3463,23738115.790718,0
+PCAR.US,D,20120625,000000,17.1014,17.1878,16.7542,16.9083,3669479.2904701,0
+PCAR.US,D,20120626,000000,16.9083,17.0573,16.6932,16.9772,3350332.9598584,0
+PCAR.US,D,20120627,000000,17.0672,17.2468,16.9623,16.9952,3716299.0314617,0
+PCAR.US,D,20120628,000000,16.8697,17.0977,16.7344,16.9883,4626441.7618862,0
+PCAR.US,D,20120629,000000,17.3909,17.6797,17.23,17.6797,5659095.3161418,0
+PCAR.US,D,20120702,000000,17.7349,17.7748,17.1698,17.2834,5173239.2830095,0
+PCAR.US,D,20120703,000000,17.2935,17.5076,17.23,17.5076,2716911.7539951,0
+PCAR.US,D,20120705,000000,17.3822,17.5183,17.112,17.3114,4646090.1798215,0
+PCAR.US,D,20120706,000000,17.1622,17.2201,16.7821,17.0344,4026069.5008645,0
+PCAR.US,D,20120709,000000,16.9952,17.14,16.74,16.8779,3569746.4646204,0
+PCAR.US,D,20120710,000000,17.0573,17.2424,16.1498,16.3678,15017714.857118,0
+PCAR.US,D,20120711,000000,16.3175,16.3963,16.1249,16.2007,10299071.223835,0
+PCAR.US,D,20120712,000000,16.0834,16.4051,15.8858,16.2939,8178569.8499492,0
+PCAR.US,D,20120713,000000,16.3083,16.8697,16.297,16.7902,6303650.3571903,0
+PCAR.US,D,20120716,000000,16.7082,16.7729,16.4336,16.5585,3020967.1981077,0
+PCAR.US,D,20120717,000000,16.4336,16.6467,16.1727,16.502,5279775.4037544,0
+PCAR.US,D,20120718,000000,16.3678,17.14,16.3454,16.9679,4953639.0337592,0
+PCAR.US,D,20120719,000000,17.0057,17.2393,16.9219,17.0294,4256402.728597,0
+PCAR.US,D,20120720,000000,16.9623,17.0617,16.7082,16.7902,4969892.2437118,0
+PCAR.US,D,20120723,000000,16.4051,17.1448,15.9877,17.0386,8245042.8384751,0
+PCAR.US,D,20120724,000000,17.8195,18.3748,16.9679,17.135,12237971.632121,0
+PCAR.US,D,20120725,000000,17.2157,17.5076,16.93,17.0003,7146957.8791765,0
+PCAR.US,D,20120726,000000,17.307,17.5312,17.1927,17.4332,5452158.2750418,0
+PCAR.US,D,20120727,000000,17.7654,18.5196,17.6574,18.4058,8324037.3669189,0
+PCAR.US,D,20120730,000000,18.4058,18.4971,18.143,18.2481,4138628.1313588,0
+PCAR.US,D,20120731,000000,18.2698,18.3227,17.9785,18.0499,4913558.1930112,0
+PCAR.US,D,20120801,000000,18.1816,18.3227,17.9741,17.9959,3454985.5370566,0
+PCAR.US,D,20120802,000000,17.8785,17.9618,16.9952,17.4008,9583851.1024709,0
+PCAR.US,D,20120803,000000,17.7654,18.109,17.6983,17.9182,4715156.6629224,0
+PCAR.US,D,20120806,000000,18.0269,18.2531,18.0009,18.0642,2707685.6103504,0
+PCAR.US,D,20120807,000000,18.1897,18.4623,18.127,18.2884,3492632.2599908,0
+PCAR.US,D,20120808,000000,18.2667,18.3487,18.0736,18.2884,3486081.7141014,0
+PCAR.US,D,20120809,000000,18.2183,18.5245,18.2183,18.4096,4230385.6796624,0
+PCAR.US,D,20120810,000000,18.332,18.6513,18.2083,18.6513,3273415.1589146,0
+PCAR.US,D,20120813,000000,18.5587,18.6307,18.332,18.601,3459362.7634691,0
+PCAR.US,D,20120814,000000,18.6829,18.7401,18.4723,18.5419,2639284.0020225,0
+PCAR.US,D,20120815,000000,18.4357,18.7058,18.4184,18.6289,3194388.4331454,0
+PCAR.US,D,20120816,000000,18.6959,19.0134,18.6836,18.9146,3684903.4192889,0
+PCAR.US,D,20120817,000000,18.9903,19.0134,18.7649,18.986,3477404.5348576,0
+PCAR.US,D,20120820,000000,18.8556,18.886,18.6314,18.6959,4520414.3588858,0
+PCAR.US,D,20120821,000000,18.6773,18.9561,18.5724,18.6643,2661163.6946201,0
+PCAR.US,D,20120822,000000,18.6468,18.6773,18.2779,18.3699,3370036.1132467,0
+PCAR.US,D,20120823,000000,18.3214,18.5282,18.1246,18.1468,4759200.9944495,0
+PCAR.US,D,20120824,000000,18.1344,18.5059,18.0748,18.2562,3936942.4740611,0
+PCAR.US,D,20120827,000000,18.2779,18.3344,18.0202,18.0611,2155279.3151111,0
+PCAR.US,D,20120828,000000,18.0381,18.2064,17.9107,17.9673,3640992.7066635,0
+PCAR.US,D,20120829,000000,17.9388,18.0611,17.8257,17.9941,1860667.3465912,0
+PCAR.US,D,20120830,000000,17.8761,17.9586,17.7804,17.8536,2266202.3214659,0
+PCAR.US,D,20120831,000000,17.9897,18.2518,17.8629,18.0934,3264023.199043,0
+PCAR.US,D,20120904,000000,18.0337,18.1115,17.5735,17.7487,4025237.1999984,0
+PCAR.US,D,20120905,000000,17.817,18.0717,17.6623,17.7804,4788415.237814,0
+PCAR.US,D,20120906,000000,17.9636,18.5928,17.9586,18.5922,5281890.7680447,0
+PCAR.US,D,20120907,000000,18.7457,19.037,18.6867,18.909,3822896.3271248,0
+PCAR.US,D,20120910,000000,18.9003,18.9948,18.6686,18.8289,2677837.0796715,0
+PCAR.US,D,20120911,000000,18.7736,18.9903,18.7736,18.909,3459010.2027536,0
+PCAR.US,D,20120912,000000,18.4184,18.9736,18.3922,18.786,8171798.75238,0
+PCAR.US,D,20120913,000000,18.786,19.2326,18.409,18.9599,5616915.2097663,0
+PCAR.US,D,20120914,000000,18.9774,19.6656,18.909,19.5171,7871872.6152734,0
+PCAR.US,D,20120917,000000,19.4762,19.4954,19.224,19.3022,3727328.2253392,0
+PCAR.US,D,20120918,000000,19.2588,19.3116,19.0271,19.0998,4182575.8709089,0
+PCAR.US,D,20120919,000000,19.1264,19.2631,19.0084,19.1668,5383785.6443069,0
+PCAR.US,D,20120920,000000,18.9992,19.0785,18.7822,19.0202,4540275.2791698,0
+PCAR.US,D,20120921,000000,19.045,19.1307,18.7954,18.8047,6850932.4480634,0
+PCAR.US,D,20120924,000000,18.7649,18.8556,18.6468,18.7774,3302806.48757,0
+PCAR.US,D,20120925,000000,18.8588,18.8588,18.3481,18.3823,5706360.9900929,0
+PCAR.US,D,20120926,000000,18.0611,18.2636,17.8761,18.0903,5646446.5967877,0
+PCAR.US,D,20120927,000000,18.1195,18.3389,18.0245,18.2033,3098366.3490688,0
+PCAR.US,D,20120928,000000,18.1065,18.2245,17.9537,18.1418,4155344.9827999,0
+PCAR.US,D,20121001,000000,18.2245,18.5109,18.1562,18.4052,4595421.2485565,0
+PCAR.US,D,20121002,000000,18.4767,18.5774,18.317,18.5009,4619501.6283576,0
+PCAR.US,D,20121003,000000,18.4767,18.6375,18.3922,18.5879,4730147.7377124,0
+PCAR.US,D,20121004,000000,18.6202,18.8954,18.3214,18.8704,7035209.0114206,0
+PCAR.US,D,20121005,000000,19.0408,19.0785,18.6686,18.7649,4393207.555119,0
+PCAR.US,D,20121008,000000,18.6425,18.8904,18.6214,18.7774,2774243.9217887,0
+PCAR.US,D,20121009,000000,18.8637,18.8724,18.5282,18.5376,4962237.329555,0
+PCAR.US,D,20121010,000000,18.1344,18.2823,17.9151,18.1246,11117659.249108,0
+PCAR.US,D,20121011,000000,18.317,18.317,18.0567,18.0891,6354741.0734204,0
+PCAR.US,D,20121012,000000,18.2033,18.3823,18.1301,18.2033,4566620.7408253,0
+PCAR.US,D,20121015,000000,18.3313,18.363,18.1468,18.2605,3957069.0222809,0
+PCAR.US,D,20121016,000000,18.3823,18.5625,18.3785,18.5153,2826203.9658094,0
+PCAR.US,D,20121017,000000,18.5245,18.5724,18.4184,18.5457,4417392.5762285,0
+PCAR.US,D,20121018,000000,18.5153,18.5774,18.4282,18.5153,5982271.1420499,0
+PCAR.US,D,20121019,000000,18.5376,18.5376,18.2294,18.3214,9690499.9138549,0
+PCAR.US,D,20121022,000000,18.3313,18.6643,18.2245,18.6333,5165466.8486146,0
+PCAR.US,D,20121023,000000,18.3438,18.3823,18.1418,18.3674,5680760.8965244,0
+PCAR.US,D,20121024,000000,18.3959,18.4233,17.9301,17.9388,7704871.5269561,0
+PCAR.US,D,20121025,000000,19.1184,19.5215,18.6066,19.3928,23121792.974608,0
+PCAR.US,D,20121026,000000,19.4954,19.7202,19.3265,19.6495,10225426.281037,0
+PCAR.US,D,20121031,000000,19.7202,19.7246,19.4433,19.6619,5485561.3904648,0
+PCAR.US,D,20121101,000000,19.7202,20.6538,19.5918,20.5464,10575647.860431,0
+PCAR.US,D,20121102,000000,20.5601,20.7098,20.0911,20.4048,12000629.046609,0
+PCAR.US,D,20121105,000000,20.3098,20.5235,20.2507,20.4222,5513635.848504,0
+PCAR.US,D,20121106,000000,20.4322,20.6452,20.4191,20.4552,6029437.0042916,0
+PCAR.US,D,20121107,000000,20.2589,20.4322,19.7614,19.7717,8197579.1509718,0
+PCAR.US,D,20121108,000000,19.7153,19.9482,19.5582,19.5899,5258072.7964472,0
+PCAR.US,D,20121109,000000,19.5899,19.7291,19.4743,19.4992,4207892.6280122,0
+PCAR.US,D,20121112,000000,19.5942,19.6295,19.4184,19.5134,2751219.6142668,0
+PCAR.US,D,20121113,000000,19.3476,19.7079,19.3022,19.3972,3506913.3837514,0
+PCAR.US,D,20121114,000000,19.5302,19.5817,18.8929,18.9338,5679616.2815999,0
+PCAR.US,D,20121115,000000,18.9885,19.1084,18.753,19.0295,6312190.6978005,0
+PCAR.US,D,20121116,000000,19.0153,19.1612,18.8358,19.0587,6903885.7795784,0
+PCAR.US,D,20121119,000000,19.2835,19.3693,19.1114,19.2792,4667024.8809134,0
+PCAR.US,D,20121120,000000,19.1662,19.347,19.1209,19.2936,3422055.7223199,0
+PCAR.US,D,20121121,000000,19.2936,19.5096,19.1569,19.3811,3766074.4869418,0
+PCAR.US,D,20121123,000000,19.4724,19.6818,19.275,19.6091,2006914.0388395,0
+PCAR.US,D,20121126,000000,19.5669,19.7743,19.5178,19.7092,3425708.5089067,0
+PCAR.US,D,20121127,000000,19.6091,19.8985,19.5911,19.6631,3975749.9105823,0
+PCAR.US,D,20121128,000000,19.5178,20.0972,19.514,20.0948,3176790.9848496,0
+PCAR.US,D,20121129,000000,20.1638,20.2627,20.0476,20.1233,3210200.5397375,0
+PCAR.US,D,20121130,000000,20.1402,20.1638,19.9507,20.0147,3922585.686585,0
+PCAR.US,D,20121203,000000,20.0923,20.1538,19.7364,19.8047,4112158.7099999,0
+PCAR.US,D,20121204,000000,19.8128,20.0011,19.5258,19.7793,7714659.5139323,0
+PCAR.US,D,20121205,000000,19.8315,20.2812,19.7309,20.0607,6292701.6566271,0
+PCAR.US,D,20121206,000000,20.0501,20.0649,19.7171,19.7177,6682334.3723979,0
+PCAR.US,D,20121207,000000,19.8551,20.0011,19.7899,19.9681,3888498.3779937,0
+PCAR.US,D,20121210,000000,19.9457,20.2954,19.9227,20.2718,3247241.9529507,0
+PCAR.US,D,20121211,000000,20.442,20.6513,20.3209,20.6105,5252259.5693137,0
+PCAR.US,D,20121212,000000,20.6663,20.9235,20.593,20.7005,3697713.125271,0
+PCAR.US,D,20121213,000000,20.657,20.7763,20.329,20.3557,4417413.50449,0
+PCAR.US,D,20121214,000000,20.4061,20.6105,20.3396,20.3594,4258822.3576144,0
+PCAR.US,D,20121217,000000,20.4812,20.5644,20.329,20.5457,4236219.8350572,0
+PCAR.US,D,20121218,000000,20.6105,20.8682,20.5359,20.857,4367766.8383125,0
+PCAR.US,D,20121219,000000,20.8347,21.0707,20.7135,20.8385,5065085.2466547,0
+PCAR.US,D,20121220,000000,20.8856,20.8856,20.657,20.857,4087555.1236578,0
+PCAR.US,D,20121221,000000,20.3515,20.8048,20.2489,20.7887,8722155.6878462,0
+PCAR.US,D,20121224,000000,20.8241,20.8415,20.5625,20.7135,1158984.5907665,0
+PCAR.US,D,20121226,000000,20.7328,20.934,20.7285,20.7596,2798994.005962,0
+PCAR.US,D,20121227,000000,20.7638,20.8142,20.3005,20.6893,3617784.8743853,0
+PCAR.US,D,20121228,000000,20.5682,20.7887,20.4719,20.6011,3622258.6927747,0
+PCAR.US,D,20121231,000000,20.5601,20.9626,20.5036,20.9626,4128336.2562374,0
+PCAR.US,D,20130102,000000,21.4292,21.8663,21.4042,21.5801,5980104.2620381,0
+PCAR.US,D,20130103,000000,21.3098,21.7242,21.3098,21.4831,5182768.0815151,0
+PCAR.US,D,20130104,000000,21.5988,21.7752,21.503,21.6999,4000192.5102962,0
+PCAR.US,D,20130107,000000,21.6317,21.6317,21.413,21.4627,2787543.0271193,0
+PCAR.US,D,20130108,000000,21.395,21.4042,21.0937,21.2769,3447195.3941323,0
+PCAR.US,D,20130109,000000,21.1291,21.2334,21.0614,21.1583,4541804.6521348,0
+PCAR.US,D,20130110,000000,21.2912,21.3483,21.0887,21.3322,4230627.1596041,0
+PCAR.US,D,20130111,000000,21.3583,21.5216,21.1527,21.3433,3007239.8683468,0
+PCAR.US,D,20130114,000000,21.3433,21.4292,21.1937,21.4179,3007049.9041257,0
+PCAR.US,D,20130115,000000,21.2334,21.4092,21.1434,21.3787,2754902.9883131,0
+PCAR.US,D,20130116,000000,21.2813,21.3186,21.1067,21.2092,2788991.9067707,0
+PCAR.US,D,20130117,000000,21.2036,21.6019,21.2036,21.5391,2824531.3147456,0
+PCAR.US,D,20130118,000000,21.4918,21.5546,21.2726,21.503,3342888.9381845,0
+PCAR.US,D,20130122,000000,21.4042,21.5596,21.3894,21.5447,2758428.595464,0
+PCAR.US,D,20130123,000000,21.5899,21.6546,21.3284,21.4179,2861389.203203,0
+PCAR.US,D,20130124,000000,21.5496,22.4882,21.434,22.1491,9287397.4469276,0
+PCAR.US,D,20130125,000000,22.1894,22.3913,22.131,22.3633,4488706.4326549,0
+PCAR.US,D,20130128,000000,22.4454,22.5528,22.305,22.3353,4394904.3541772,0
+PCAR.US,D,20130129,000000,22.387,22.5584,22.154,22.5111,4249200.1868648,0
+PCAR.US,D,20130130,000000,22.341,22.5218,22.2361,22.3254,5455160.6756522,0
+PCAR.US,D,20130131,000000,22.1583,22.6043,21.7664,21.8205,8065273.9006993,0
+PCAR.US,D,20130201,000000,21.9968,22.2148,21.9365,22.0478,6765583.777417,0
+PCAR.US,D,20130204,000000,21.9608,22.2304,21.7285,21.7776,5341223.9996232,0
+PCAR.US,D,20130205,000000,21.9831,22.1727,21.8341,22.0708,4321755.2501924,0
+PCAR.US,D,20130206,000000,21.9639,22.4056,21.9639,22.1695,4032518.6251782,0
+PCAR.US,D,20130207,000000,21.8068,22.0677,21.5646,21.8663,4922443.0450051,0
+PCAR.US,D,20130208,000000,21.9831,22.1466,21.844,22.0242,2515568.9982148,0
+PCAR.US,D,20130211,000000,22.0857,22.1695,21.9192,22.1583,2246711.6704263,0
+PCAR.US,D,20130212,000000,22.2205,22.2876,22.1278,22.2248,2411449.286755,0
+PCAR.US,D,20130213,000000,22.354,22.4186,22.131,22.3688,2565336.4043634,0
+PCAR.US,D,20130214,000000,22.2621,22.4373,22.09,22.4292,2452338.280375,0
+PCAR.US,D,20130215,000000,22.3802,22.4981,22.2925,22.3919,4124309.9806735,0
+PCAR.US,D,20130219,000000,22.4727,22.6758,22.3975,22.5634,3035267.640264,0
+PCAR.US,D,20130220,000000,22.5453,22.5472,21.9783,22.0316,4879911.9877804,0
+PCAR.US,D,20130221,000000,21.9497,21.9783,21.5416,21.741,4215661.8426746,0
+PCAR.US,D,20130222,000000,21.8329,21.959,21.7322,21.8186,2648014.3068534,0
+PCAR.US,D,20130225,000000,21.972,22.0421,21.5043,21.5136,3807040.7541431,0
+PCAR.US,D,20130226,000000,21.6,21.7639,21.3291,21.6869,3795034.3714344,0
+PCAR.US,D,20130227,000000,21.6694,22.205,21.6571,22.09,2861382.7637376,0
+PCAR.US,D,20130228,000000,22.1,22.3597,22.0671,22.095,3314495.726622,0
+PCAR.US,D,20130301,000000,21.9913,22.0421,21.721,21.8701,4372575.5088876,0
+PCAR.US,D,20130304,000000,21.8378,21.8428,21.3595,21.8098,5842732.7625861,0
+PCAR.US,D,20130305,000000,22.095,22.6479,22.0124,22.5174,5945931.630534,0
+PCAR.US,D,20130306,000000,22.5833,22.8833,22.4944,22.5727,4020009.9641904,0
+PCAR.US,D,20130307,000000,22.6951,23.1591,22.6677,23.0018,6098801.3126543,0
+PCAR.US,D,20130308,000000,23.1442,23.4951,23.0479,23.4951,5986434.2562472,0
+PCAR.US,D,20130311,000000,23.4119,23.7169,23.4119,23.6852,3535071.5548372,0
+PCAR.US,D,20130312,000000,23.6137,23.72,23.2063,23.3752,3826120.8892818,0
+PCAR.US,D,20130313,000000,23.4821,23.6523,23.246,23.6137,3423366.1534708,0
+PCAR.US,D,20130314,000000,23.6312,23.8095,23.5616,23.7828,3008184.8598525,0
+PCAR.US,D,20130315,000000,23.661,23.9238,23.6224,23.7286,5026789.7476102,0
+PCAR.US,D,20130318,000000,23.4541,23.6187,22.949,23.4305,3507299.7516585,0
+PCAR.US,D,20130319,000000,23.4305,23.5945,23.1622,23.2585,4792129.1993196,0
+PCAR.US,D,20130320,000000,23.5081,23.5261,23.1833,23.2802,2960643.8987677,0
+PCAR.US,D,20130321,000000,23.0995,23.1883,22.7951,23.0995,6470582.2212574,0
+PCAR.US,D,20130322,000000,23.2156,23.3082,23.1684,23.2994,3807807.0504921,0
+PCAR.US,D,20130325,000000,23.3752,23.3752,22.8994,23.0256,4336496.7957092,0
+PCAR.US,D,20130326,000000,23.1491,23.3839,23.0665,23.3509,3233342.3674982,0
+PCAR.US,D,20130327,000000,23.1684,23.3778,23.0665,23.3417,2251855.1931876,0
+PCAR.US,D,20130328,000000,23.3026,23.5846,23.2901,23.5404,3298706.1581574,0
+PCAR.US,D,20130401,000000,23.5404,23.6479,23.1174,23.2416,2251253.1031992,0
+PCAR.US,D,20130402,000000,23.2853,23.5261,23.2416,23.387,8569976.63836,0
+PCAR.US,D,20130403,000000,23.3509,23.387,22.5013,22.6366,6173898.3548365,0
+PCAR.US,D,20130404,000000,22.6417,22.7926,22.3876,22.5317,5453180.5401291,0
+PCAR.US,D,20130405,000000,22.144,22.4788,22.0124,22.4373,6019367.2907164,0
+PCAR.US,D,20130408,000000,22.4198,22.4981,22.2087,22.4466,7462800.7641835,0
+PCAR.US,D,20130409,000000,22.5237,22.9038,22.4665,22.8175,3767050.0659068,0
+PCAR.US,D,20130410,000000,22.8833,23.3814,22.8472,23.3509,4003220.6687668,0
+PCAR.US,D,20130411,000000,23.4349,23.6795,23.3349,23.5361,3075129.5391979,0
+PCAR.US,D,20130412,000000,23.5404,23.5404,23.0963,23.387,4062399.3531825,0
+PCAR.US,D,20130415,000000,23.2311,23.295,22.3205,22.354,5301626.118759,0
+PCAR.US,D,20130416,000000,22.5273,22.777,22.4012,22.6522,2848119.0754654,0
+PCAR.US,D,20130417,000000,22.4113,22.4621,21.9403,22.1485,5108653.0577629,0
+PCAR.US,D,20130418,000000,22.2361,22.3112,21.959,22.0621,3074595.0635934,0
+PCAR.US,D,20130419,000000,22.0173,22.5472,21.9956,22.4423,5001907.654402,0
+PCAR.US,D,20130422,000000,22.5689,22.9038,22.3305,22.833,5900489.9350772,0
+PCAR.US,D,20130423,000000,22.7212,22.8361,22.254,22.7038,7874213.3608429,0
+PCAR.US,D,20130424,000000,22.7361,23.0329,22.6628,22.8125,3426048.1906917,0
+PCAR.US,D,20130425,000000,22.8671,23.3534,22.8659,23.1964,4398003.3467643,0
+PCAR.US,D,20130426,000000,23.202,23.3082,22.9554,23.0585,2791696.4821195,0
+PCAR.US,D,20130429,000000,23.0765,23.295,23.0634,23.202,2429394.4661669,0
+PCAR.US,D,20130430,000000,22.9478,23.1783,22.8019,23.1783,4251009.6765623,0
+PCAR.US,D,20130501,000000,23.0634,23.1491,22.9821,23.0634,5266919.0116502,0
+PCAR.US,D,20130502,000000,23.128,23.8431,23.0864,23.6957,5075295.0185961,0
+PCAR.US,D,20130503,000000,24.0392,24.7356,24.0114,24.466,6318538.4005383,0
+PCAR.US,D,20130506,000000,23.8406,24.3722,23.2853,24.1995,4531289.0056004,0
+PCAR.US,D,20130507,000000,24.2094,24.4319,24.179,24.4319,2809772.0606997,0
+PCAR.US,D,20130508,000000,24.3529,24.8511,24.3014,24.7648,4806869.1349702,0
+PCAR.US,D,20130509,000000,24.6449,24.8703,24.4493,24.5313,3604337.6613569,0
+PCAR.US,D,20130510,000000,24.5511,24.6362,24.4257,24.4977,2764549.3070568,0
+PCAR.US,D,20130513,000000,24.3392,24.5369,24.3014,24.412,2900473.5367242,0
+PCAR.US,D,20130514,000000,24.4026,24.7281,24.358,24.6362,3621798.2710188,0
+PCAR.US,D,20130515,000000,24.4877,24.9207,24.2163,24.866,3485819.3058978,0
+PCAR.US,D,20130516,000000,24.7356,24.9796,24.5959,24.6628,3713584.7969154,0
+PCAR.US,D,20130517,000000,24.8847,25.5618,24.8188,25.4934,6219386.7364156,0
+PCAR.US,D,20130520,000000,25.3319,25.6078,25.3232,25.5009,3360993.4943578,0
+PCAR.US,D,20130521,000000,25.4965,25.6394,25.3592,25.5319,3385143.0984088,0
+PCAR.US,D,20130522,000000,25.6033,25.7307,25.1269,25.2941,3287512.7579196,0
+PCAR.US,D,20130523,000000,25.0853,25.3518,25.0574,25.2207,2742185.0447091,0
+PCAR.US,D,20130524,000000,24.9256,25.0201,24.6927,24.9356,2754845.033127,0
+PCAR.US,D,20130528,000000,25.2443,25.5009,25.0797,25.2257,2012307.090874,0
+PCAR.US,D,20130529,000000,25.0339,25.3667,24.9494,25.2257,2389125.2710643,0
+PCAR.US,D,20130530,000000,25.2157,25.5468,25.2071,25.317,1597195.0215059,0
+PCAR.US,D,20130531,000000,25.2356,25.4985,24.9958,25.0543,4003605.4268077,0
+PCAR.US,D,20130603,000000,25.1878,25.2493,24.3871,25.1083,5392020.1103242,0
+PCAR.US,D,20130604,000000,25.094,25.2356,24.6587,25.1598,4625417.8869329,0
+PCAR.US,D,20130605,000000,25.1542,25.1983,24.6394,24.6679,3735792.9022339,0
+PCAR.US,D,20130606,000000,24.7542,24.9356,24.5138,24.9306,2195403.6222487,0
+PCAR.US,D,20130607,000000,25.1083,25.4388,24.9686,25.4009,2662366.2647304,0
+PCAR.US,D,20130610,000000,25.4965,25.5369,25.1312,25.2792,2215649.3005732,0
+PCAR.US,D,20130611,000000,24.9306,25.2443,24.8226,24.9306,1870746.7193639,0
+PCAR.US,D,20130612,000000,25.1269,25.1736,24.5784,24.6095,1589020.120541,0
+PCAR.US,D,20130613,000000,24.5107,25.2984,24.4598,25.1934,2280037.5122677,0
+PCAR.US,D,20130614,000000,25.0897,25.2673,24.8754,24.8754,1963140.1648476,0
+PCAR.US,D,20130617,000000,25.0201,25.3438,24.9728,25.1736,2060649.7653661,0
+PCAR.US,D,20130618,000000,25.2071,25.5425,25.1407,25.4785,1472923.0039656,0
+PCAR.US,D,20130619,000000,25.4288,25.5146,25.1542,25.1542,1811725.8018437,0
+PCAR.US,D,20130620,000000,24.8367,24.8933,24.3137,24.4013,3577192.0961607,0
+PCAR.US,D,20130621,000000,24.6095,24.6233,24.1647,24.4598,6119109.7757637,0
+PCAR.US,D,20130624,000000,24.2709,24.2896,23.8976,23.902,5724402.7614814,0
+PCAR.US,D,20130625,000000,24.1585,24.3282,24.0187,24.2474,3312122.7837265,0
+PCAR.US,D,20130626,000000,24.5275,24.6964,24.3753,24.5996,2029518.1712628,0
+PCAR.US,D,20130627,000000,24.7542,25.1083,24.7058,25.0649,3239033.2447942,0
+PCAR.US,D,20130628,000000,24.9026,25.2157,24.8791,25.0797,4591778.1211671,0
+PCAR.US,D,20130701,000000,25.0797,25.389,25.0747,25.3573,3060341.307559,0
+PCAR.US,D,20130702,000000,25.3617,25.4934,25.0095,25.2071,2746232.2485345,0
+PCAR.US,D,20130703,000000,24.7014,25.0574,24.5816,24.9921,2582136.9688511,0
+PCAR.US,D,20130705,000000,25.2033,25.417,24.9207,25.412,2081980.4935625,0
+PCAR.US,D,20130708,000000,25.5854,25.6543,25.4487,25.5146,2278126.6009942,0
+PCAR.US,D,20130709,000000,25.707,25.8301,25.5425,25.6885,2594165.8896876,0
+PCAR.US,D,20130710,000000,25.5941,25.7891,25.468,25.5989,2185034.4735457,0
+PCAR.US,D,20130711,000000,25.9352,26.5979,25.8488,26.5581,5177521.5273116,0
+PCAR.US,D,20130712,000000,26.5389,26.5947,26.3195,26.4773,3632529.6396347,0
+PCAR.US,D,20130715,000000,26.5518,26.8016,26.4886,26.7159,2325941.2393465,0
+PCAR.US,D,20130716,000000,26.7581,26.8339,26.4351,26.5245,2192462.3965569,0
+PCAR.US,D,20130717,000000,26.5518,26.7247,26.4302,26.6227,2022647.261984,0
+PCAR.US,D,20130718,000000,26.5245,27.006,26.5116,26.8929,2643022.1115222,0
+PCAR.US,D,20130719,000000,27.0184,27.0755,26.7904,26.9364,4457191.6903774,0
+PCAR.US,D,20130722,000000,27.2985,27.3755,26.9587,27.0184,4981095.3031472,0
+PCAR.US,D,20130723,000000,27.8235,28.0427,26.6507,26.7581,6660976.2764745,0
+PCAR.US,D,20130724,000000,26.047,26.4059,26.0009,26.2686,7237823.5615612,0
+PCAR.US,D,20130725,000000,26.2711,26.3711,26.0344,26.2369,2832421.2693789,0
+PCAR.US,D,20130726,000000,26.0009,26.3195,25.9487,26.222,2799964.7553283,0
+PCAR.US,D,20130729,000000,26.1979,26.3332,26.0755,26.1979,1943507.8455753,0
+PCAR.US,D,20130730,000000,26.4152,26.5898,26.222,26.3426,3328588.4960279,0
+PCAR.US,D,20130731,000000,26.455,26.5059,26.2799,26.2997,2730883.7834306,0
+PCAR.US,D,20130801,000000,26.5245,26.7016,26.4252,26.5581,3080079.8780057,0
+PCAR.US,D,20130802,000000,26.4209,26.6792,26.2799,26.6121,2939831.547513,0
+PCAR.US,D,20130805,000000,26.4773,26.5898,26.2935,26.3525,1870077.0149918,0
+PCAR.US,D,20130806,000000,26.1817,26.2799,26.0059,26.2369,2666318.4864455,0
+PCAR.US,D,20130807,000000,26.1282,26.1718,25.8382,26.0313,2417074.1595337,0
+PCAR.US,D,20130808,000000,26.222,26.3041,25.9804,26.1767,1986520.2528174,0
+PCAR.US,D,20130809,000000,26.0705,26.1979,25.9164,26.142,1453297.1241585,0
+PCAR.US,D,20130812,000000,25.9804,26.4016,25.8916,26.3426,1690626.8307394,0
+PCAR.US,D,20130813,000000,26.3041,26.455,26.1767,26.3549,1582558.1172972,0
+PCAR.US,D,20130814,000000,26.3606,26.3711,26.0655,26.163,1850536.4580977,0
+PCAR.US,D,20130815,000000,25.8829,25.8991,25.5543,25.7232,2047204.1622039,0
+PCAR.US,D,20130816,000000,25.6338,25.8786,25.5723,25.6748,2285947.3313778,0
+PCAR.US,D,20130819,000000,25.6903,25.7785,25.4909,25.5208,2013962.0334089,0
+PCAR.US,D,20130820,000000,25.5338,25.817,25.3866,25.7201,1615157.9094467,0
+PCAR.US,D,20130821,000000,25.5288,25.7257,25.3033,25.4357,2280436.7591049,0
+PCAR.US,D,20130822,000000,25.4642,25.9872,25.45,25.9101,1810090.1777042,0
+PCAR.US,D,20130823,000000,25.996,26.0177,25.6103,25.8947,2312062.5821555,0
+PCAR.US,D,20130826,000000,25.8202,25.9872,25.6711,25.7095,1730683.5234932,0
+PCAR.US,D,20130827,000000,25.4177,25.4556,25.0543,25.122,3112095.288696,0
+PCAR.US,D,20130828,000000,25.1407,25.5264,25.0424,25.3095,3245833.3199567,0
+PCAR.US,D,20130829,000000,25.1941,25.5444,25.1648,25.3288,2132448.1915425,0
+PCAR.US,D,20130830,000000,25.2954,25.3586,25.0543,25.1443,2303546.3895396,0
+PCAR.US,D,20130903,000000,25.578,25.7095,24.9573,25.122,3319607.0520577,0
+PCAR.US,D,20130904,000000,25.0339,25.4598,24.8927,25.3723,2831378.0760302,0
+PCAR.US,D,20130905,000000,25.3673,25.7519,25.299,25.6103,2984397.4757142,0
+PCAR.US,D,20130906,000000,25.299,25.7829,25.1269,25.4401,2276144.8556048,0
+PCAR.US,D,20130909,000000,25.5593,25.9525,25.4401,25.8612,1905382.9923564,0
+PCAR.US,D,20130910,000000,26.0699,26.3711,26.0258,26.2581,2317890.2980853,0
+PCAR.US,D,20130911,000000,26.2637,26.3388,26.0997,26.2997,2481922.7929839,0
+PCAR.US,D,20130912,000000,26.2394,26.3226,26.1333,26.2581,1950159.8130401,0
+PCAR.US,D,20130913,000000,26.2363,26.4115,26.2314,26.3978,1962668.474028,0
+PCAR.US,D,20130916,000000,26.7866,26.8519,26.6892,26.7209,2493761.7495995,0
+PCAR.US,D,20130917,000000,26.6979,26.8121,26.5395,26.7209,1585325.4774309,0
+PCAR.US,D,20130918,000000,26.6761,27.147,26.5524,27.0588,2466693.4579847,0
+PCAR.US,D,20130919,000000,27.1861,27.3519,27.0985,27.2284,2360791.6245539,0
+PCAR.US,D,20130920,000000,27.2973,27.4017,26.9339,27.0402,6800781.8937408,0
+PCAR.US,D,20130923,000000,26.8079,27.0314,26.7594,26.8861,2897440.5486547,0
+PCAR.US,D,20130924,000000,26.9339,26.9979,26.5252,26.629,4199510.0542975,0
+PCAR.US,D,20130925,000000,26.5618,26.6842,26.3549,26.4594,3853709.1677047,0
+PCAR.US,D,20130926,000000,26.573,26.6333,26.3426,26.473,2024249.0789316,0
+PCAR.US,D,20130927,000000,26.2799,26.2836,26.0655,26.1712,2216158.0183172,0
+PCAR.US,D,20130930,000000,25.9288,26.1333,25.7374,26.1091,4216576.2467213,0
+PCAR.US,D,20131001,000000,26.0897,26.3463,25.9872,26.1444,3036111.2101939,0
+PCAR.US,D,20131002,000000,25.9047,26.1414,25.817,26.1357,2381602.3659427,0
+PCAR.US,D,20131003,000000,26.1754,26.3289,25.8513,25.9662,3601945.4000666,0
+PCAR.US,D,20131004,000000,26.0457,26.0997,25.8649,26.0414,3285733.8556813,0
+PCAR.US,D,20131007,000000,25.7562,26.0096,25.6288,25.76,2565589.1533692,0
+PCAR.US,D,20131008,000000,25.701,25.8115,25.345,25.3629,3057012.1040943,0
+PCAR.US,D,20131009,000000,25.4028,25.5593,25.1742,25.4401,3190679.3012386,0
+PCAR.US,D,20131010,000000,25.6804,26.1712,25.6549,26.1333,4239388.0518944,0
+PCAR.US,D,20131011,000000,25.9339,26.3948,25.9288,26.3549,2125979.7488336,0
+PCAR.US,D,20131014,000000,26.1674,26.609,26.1277,26.5395,1960971.6749697,0
+PCAR.US,D,20131015,000000,26.3549,26.5581,26.1754,26.2489,2427652.590853,0
+PCAR.US,D,20131016,000000,26.547,26.7364,26.2489,26.7122,2554719.3362536,0
+PCAR.US,D,20131017,000000,26.445,26.9669,26.4357,26.9419,2272020.3781981,0
+PCAR.US,D,20131018,000000,26.9718,27.0836,26.8681,26.9979,2282679.3028313,0
+PCAR.US,D,20131021,000000,26.9382,27.0588,26.8034,27.0457,2304430.2061266,0
+PCAR.US,D,20131022,000000,27.206,27.4874,27.0786,27.3979,2802022.1644328,0
+PCAR.US,D,20131023,000000,27.1923,27.3899,27.1029,27.2973,2467084.6554906,0
+PCAR.US,D,20131024,000000,27.3979,27.4445,27.1396,27.4234,2013413.0690079,0
+PCAR.US,D,20131025,000000,27.5061,27.5061,27.05,27.4613,3266999.8417926,0
+PCAR.US,D,20131028,000000,27.3936,27.5663,27.1861,27.3023,3889548.0108076,0
+PCAR.US,D,20131029,000000,26.7693,26.9612,26.0053,26.5618,9014959.7765349,0
+PCAR.US,D,20131030,000000,26.445,26.609,25.9339,26.0655,5016911.6081222,0
+PCAR.US,D,20131031,000000,26.0699,26.2314,25.9475,26.0786,3609915.8480136,0
+PCAR.US,D,20131101,000000,26.163,26.3948,25.9786,26.3711,5442661.6738622,0
+PCAR.US,D,20131104,000000,26.4594,26.5445,26.3195,26.5333,2766844.9763708,0
+PCAR.US,D,20131105,000000,26.3289,27.1259,26.222,26.8519,5272534.2252314,0
+PCAR.US,D,20131106,000000,27.0643,27.0643,26.619,26.6842,2033217.6439719,0
+PCAR.US,D,20131107,000000,26.7209,26.8121,26.2363,26.2836,2590540.4708272,0
+PCAR.US,D,20131108,000000,26.2711,26.6619,26.2264,26.6619,2642688.8692026,0
+PCAR.US,D,20131111,000000,26.6662,26.7775,26.5668,26.7364,2318922.2223702,0
+PCAR.US,D,20131112,000000,26.7414,26.9419,26.4637,26.6463,3595963.1369737,0
+PCAR.US,D,20131113,000000,26.3804,26.6383,26.3804,26.6383,2842722.8036982,0
+PCAR.US,D,20131114,000000,26.7364,26.8444,26.578,26.8308,1878647.9430613,0
+PCAR.US,D,20131115,000000,26.8494,26.9308,26.7556,26.8308,2254875.302327,0
+PCAR.US,D,20131118,000000,26.8494,26.9898,26.5009,26.5389,2646420.5392372,0
+PCAR.US,D,20131119,000000,26.3941,26.5953,26.1258,26.1506,3117198.5648004,0
+PCAR.US,D,20131120,000000,26.2873,26.2873,25.9016,26.0027,2093642.3648876,0
+PCAR.US,D,20131121,000000,26.1351,26.5463,25.9854,26.5059,2406162.4858946,0
+PCAR.US,D,20131122,000000,26.5662,26.6662,26.455,26.6619,1926404.6262274,0
+PCAR.US,D,20131125,000000,26.6662,26.7929,26.578,26.7034,2617298.0582504,0
+PCAR.US,D,20131126,000000,26.7929,26.8955,26.7171,26.8091,2331789.8835382,0
+PCAR.US,D,20131127,000000,26.8494,26.9941,26.7594,26.9624,1383792.7574295,0
+PCAR.US,D,20131129,000000,27.0333,27.1122,26.9153,26.9768,1075393.8940963,0
+PCAR.US,D,20131202,000000,26.9246,27.042,26.8377,26.891,1923894.8446985,0
+PCAR.US,D,20131203,000000,26.7656,26.9153,26.2618,26.5009,4257392.7963587,0
+PCAR.US,D,20131204,000000,26.2382,26.5289,25.8922,26.1395,3363208.6703576,0
+PCAR.US,D,20131205,000000,26.1612,26.3543,26.0637,26.1699,2293763.2321621,0
+PCAR.US,D,20131206,000000,26.7314,26.8365,26.3699,26.8091,2390001.0383201,0
+PCAR.US,D,20131209,000000,26.9345,27.0085,26.7034,26.7699,1546596.9243572,0
+PCAR.US,D,20131210,000000,26.7364,26.9531,26.6619,26.8773,1819377.4962677,0
+PCAR.US,D,20131211,000000,26.8252,26.9824,26.3649,26.4059,2422750.5480337,0
+PCAR.US,D,20131212,000000,26.3543,26.7215,26.3326,26.3804,3121664.3338584,0
+PCAR.US,D,20131213,000000,26.5289,26.629,26.4245,26.4344,2204323.8913005,0
+PCAR.US,D,20131216,000000,26.581,27.1078,26.581,26.9768,2964665.3447325,0
+PCAR.US,D,20131217,000000,26.973,27.314,26.8717,27.2315,3239789.8819453,0
+PCAR.US,D,20131218,000000,27.2879,27.6148,26.8072,27.6042,6010469.5597926,0
+PCAR.US,D,20131219,000000,27.4793,27.6042,27.2446,27.3936,2080700.6498707,0
+PCAR.US,D,20131220,000000,27.4166,27.6551,27.2985,27.5507,3565464.2203185,0
+PCAR.US,D,20131223,000000,27.5793,27.8384,27.5346,27.6495,2361184.4319262,0
+PCAR.US,D,20131224,000000,27.7663,27.8768,27.5607,27.7992,784729.31769256,0
+PCAR.US,D,20131226,000000,27.8582,28.1576,27.8235,28.0775,1883509.7392239,0
+PCAR.US,D,20131227,000000,28.0241,28.1197,27.9086,27.9564,2095084.8050735,0
+PCAR.US,D,20131230,000000,27.9513,28.2054,27.9513,28.1346,1463978.5869196,0
+PCAR.US,D,20131231,000000,28.2819,28.3775,28.1197,28.2925,2051238.4870989,0
+PCAR.US,D,20140102,000000,28.1831,28.211,27.8384,27.9768,2254479.2752223,0
+PCAR.US,D,20140103,000000,28.0241,28.231,27.8675,28.0328,2251277.2511933,0
+PCAR.US,D,20140106,000000,28.5707,28.7701,28.1663,28.2875,7324347.4345918,0
+PCAR.US,D,20140107,000000,28.2819,28.3881,28.1166,28.2701,3321139.6447552,0
+PCAR.US,D,20140108,000000,28.2701,28.3241,27.939,28.1956,3724359.6319206,0
+PCAR.US,D,20140109,000000,28.2545,28.3241,27.8476,28.211,2205167.4612308,0
+PCAR.US,D,20140110,000000,28.2701,28.3066,27.9664,28.3018,2581109.8741649,0
+PCAR.US,D,20140113,000000,28.144,28.3403,27.8179,27.924,3043812.810473,0
+PCAR.US,D,20140114,000000,27.9564,28.0843,27.7538,28.0285,3331177.1610046,0
+PCAR.US,D,20140115,000000,28.0668,28.3582,27.9086,28.1576,2862704.4639528,0
+PCAR.US,D,20140116,000000,28.211,28.3296,28.0668,28.3296,2364740.6265365,0
+PCAR.US,D,20140117,000000,28.296,28.5613,28.211,28.4645,3550144.7328074,0
+PCAR.US,D,20140121,000000,28.6073,28.6887,28.2,28.3775,2520422.745046,0
+PCAR.US,D,20140122,000000,28.3918,28.5023,28.1645,28.2,2300527.8902664,0
+PCAR.US,D,20140123,000000,27.8986,28.1246,27.8271,27.8534,3595526.863212,0
+PCAR.US,D,20140124,000000,27.7035,27.7035,26.8761,26.8905,5147763.1491448,0
+PCAR.US,D,20140127,000000,26.8121,27.3742,26.6041,27.0396,4373109.9844924,0
+PCAR.US,D,20140128,000000,27.0581,27.3153,26.8016,27.1588,2747257.7333541,0
+PCAR.US,D,20140129,000000,26.8712,27.3899,26.7184,27.0346,3712280.8052293,0
+PCAR.US,D,20140130,000000,27.2823,27.6148,26.9426,27.4681,4452582.643221,0
+PCAR.US,D,20140131,000000,26.4606,27.2544,26.3549,26.7749,7282231.7228673,0
+PCAR.US,D,20140203,000000,26.619,27.4936,25.7494,25.8189,6257685.4551926,0
+PCAR.US,D,20140204,000000,26.0438,26.4705,25.6252,26.3276,9900019.1804664,0
+PCAR.US,D,20140205,000000,26.7749,27.2421,26.514,27.2079,12741225.49013,0
+PCAR.US,D,20140206,000000,27.1637,28.1346,27.1209,28.0328,6486734.0096346,0
+PCAR.US,D,20140207,000000,28.1067,28.4887,28.0153,28.2819,4752772.7983973,0
+PCAR.US,D,20140210,000000,28.1769,28.2496,27.8439,27.9664,3314371.7669183,0
+PCAR.US,D,20140211,000000,28.0621,28.4366,27.9086,28.3018,2907650.320596,0
+PCAR.US,D,20140212,000000,28.4458,28.6608,28.3018,28.4172,3439815.7671096,0
+PCAR.US,D,20140213,000000,28.1911,28.7409,27.9955,28.7136,4252873.9017134,0
+PCAR.US,D,20140214,000000,28.5358,29.5863,28.5303,29.5254,7869691.2464651,0
+PCAR.US,D,20140218,000000,29.6061,30.1249,29.6013,29.885,5581631.7705294,0
+PCAR.US,D,20140219,000000,29.7453,30.0285,29.5931,29.6546,4815823.2112139,0
+PCAR.US,D,20140220,000000,29.7223,29.885,29.5782,29.7453,2923571.8980951,0
+PCAR.US,D,20140221,000000,29.8075,31.2299,29.6683,29.923,4290134.2567407,0
+PCAR.US,D,20140224,000000,30.0827,31.3591,29.9988,30.7976,9036446.6617604,0
+PCAR.US,D,20140225,000000,30.6671,31.0995,30.446,31.0219,5172287.8520387,0
+PCAR.US,D,20140226,000000,31.1547,31.2485,30.7528,30.9199,3434554.7241099,0
+PCAR.US,D,20140227,000000,31.4193,31.4237,30.8026,31.1795,3452179.5401324,0
+PCAR.US,D,20140228,000000,31.2758,31.8877,31.0945,31.5877,5450041.300885,0
+PCAR.US,D,20140303,000000,31.2299,31.4051,31.0398,31.225,3791774.3922196,0
+PCAR.US,D,20140304,000000,31.6188,31.7393,31.3529,31.6238,5167965.3610797,0
+PCAR.US,D,20140305,000000,31.6082,31.8486,31.2094,31.3343,4207301.807088,0
+PCAR.US,D,20140306,000000,31.5157,31.6375,31.3665,31.6132,2556952.2207824,0
+PCAR.US,D,20140307,000000,31.6268,31.8778,31.4827,31.6318,2664436.5527655,0
+PCAR.US,D,20140310,000000,31.497,31.6485,31.2188,31.4535,2069990.2095165,0
+PCAR.US,D,20140311,000000,31.2579,31.9015,31.2579,31.5604,3035689.425229,0
+PCAR.US,D,20140312,000000,31.3735,31.8535,31.2672,31.8319,3102273.4945279,0
+PCAR.US,D,20140313,000000,31.966,31.966,31.0945,31.3293,4524723.9709146,0
+PCAR.US,D,20140314,000000,31.1795,31.4642,31.0945,31.1846,3744410.5164255,0
+PCAR.US,D,20140317,000000,31.5057,32.1065,31.4642,31.9108,3534400.240599,0
+PCAR.US,D,20140318,000000,31.8965,32.3418,31.7492,32.2654,3559919.8408537,0
+PCAR.US,D,20140319,000000,32.1592,32.3288,31.6777,31.9951,3316532.2074646,0
+PCAR.US,D,20140320,000000,31.7797,32.23,31.7195,32.1163,2243987.7766823,0
+PCAR.US,D,20140321,000000,32.4711,32.676,32.1101,32.3314,6691491.2917927,0
+PCAR.US,D,20140324,000000,32.3499,32.4245,31.6542,31.966,4205271.7657102,0
+PCAR.US,D,20140325,000000,32.835,33.0132,32.1735,32.4567,6282485.4452204,0
+PCAR.US,D,20140326,000000,32.5375,32.7282,31.9063,31.9144,3669255.5190572,0
+PCAR.US,D,20140327,000000,31.8586,31.9878,31.4684,31.6268,4455892.5282904,0
+PCAR.US,D,20140328,000000,31.7305,32.1885,31.6542,31.9306,3130100.0331601,0
+PCAR.US,D,20140331,000000,32.1101,32.7997,32.0635,32.3542,5423360.9870434,0
+PCAR.US,D,20140401,000000,32.6233,32.6704,32.3637,32.5332,4840138.6314916,0
+PCAR.US,D,20140402,000000,32.6331,32.7997,32.5176,32.7542,3537433.2286687,0
+PCAR.US,D,20140403,000000,32.676,32.7463,32.2195,32.3418,4419543.3575772,0
+PCAR.US,D,20140404,000000,32.7115,32.8046,31.3914,31.5343,6987866.0638881,0
+PCAR.US,D,20140407,000000,31.5697,31.6238,30.9553,31.1193,4337763.760471,0
+PCAR.US,D,20140408,000000,31.0894,31.6435,30.9864,31.4586,3750653.5778554,0
+PCAR.US,D,20140409,000000,31.6827,32.1735,31.5057,31.9951,4293033.6259092,0
+PCAR.US,D,20140410,000000,31.9511,31.9951,31.0696,31.164,5257766.9218542,0
+PCAR.US,D,20140411,000000,31.1299,31.3132,30.638,30.7666,5066012.5296314,0
+PCAR.US,D,20140414,000000,31.0181,31.1741,30.6467,30.8448,4066333.8663682,0
+PCAR.US,D,20140415,000000,30.9149,31.2188,30.4566,30.9703,3251596.6412354,0
+PCAR.US,D,20140416,000000,31.4586,31.6268,31.0219,31.51,2899869.8368697,0
+PCAR.US,D,20140417,000000,31.4436,31.5996,31.2758,31.3691,2777499.0714049,0
+PCAR.US,D,20140421,000000,31.4237,31.6777,31.2716,31.6132,2079989.0889754,0
+PCAR.US,D,20140422,000000,31.5728,31.7828,31.4921,31.6033,2416686.1817605,0
+PCAR.US,D,20140423,000000,31.6381,31.8002,31.5505,31.6722,1757775.9631023,0
+PCAR.US,D,20140424,000000,31.8269,32.0256,31.6989,31.8002,2754315.3871214,0
+PCAR.US,D,20140425,000000,31.3132,31.8535,31.3132,31.5014,3277372.2102282,0
+PCAR.US,D,20140428,000000,31.7492,32.0393,31.0894,31.5728,5134826.2637267,0
+PCAR.US,D,20140429,000000,30.4758,31.1584,30.2453,30.4659,8713420.5534163,0
+PCAR.US,D,20140430,000000,30.3889,30.7107,30.1385,30.6963,6793244.4998223,0
+PCAR.US,D,20140501,000000,30.61,30.9107,30.5616,30.7472,3502916.0857808,0
+PCAR.US,D,20140502,000000,30.7393,30.9553,30.2976,30.3659,4612418.2167301,0
+PCAR.US,D,20140505,000000,30.3168,30.5559,29.995,30.4056,4113784.6749415,0
+PCAR.US,D,20140506,000000,30.2653,30.4566,30.0143,30.1019,2642535.9319061,0
+PCAR.US,D,20140507,000000,30.0827,30.3118,29.8286,30.1664,2539206.6647893,0
+PCAR.US,D,20140508,000000,30.4715,30.5423,29.9378,30.2255,3449247.9736382,0
+PCAR.US,D,20140509,000000,30.236,30.3019,29.8659,30.0193,3351849.4538931,0
+PCAR.US,D,20140512,000000,30.2683,30.6474,30.1664,30.6187,2584588.7951938,0
+PCAR.US,D,20140513,000000,30.5703,30.6851,30.3361,30.4112,2672368.3639221,0
+PCAR.US,D,20140514,000000,30.3472,30.3988,29.6883,29.7925,4231960.1288832,0
+PCAR.US,D,20140515,000000,29.8533,29.8533,29.1013,29.4694,5185582.1277705,0
+PCAR.US,D,20140516,000000,29.5329,29.5794,28.9919,29.5521,3226741.915754,0
+PCAR.US,D,20140519,000000,29.5478,29.9479,29.3988,29.923,4681563.5832787,0
+PCAR.US,D,20140520,000000,29.7646,29.9328,29.423,29.5683,3909294.6305856,0
+PCAR.US,D,20140521,000000,29.7404,29.995,29.6092,29.9385,2757195.4378944,0
+PCAR.US,D,20140522,000000,29.885,30.1627,29.8236,30.0112,2248490.5726645,0
+PCAR.US,D,20140523,000000,30.1262,30.3329,29.9627,30.3081,2232480.4525199,0
+PCAR.US,D,20140527,000000,30.6615,31.1691,30.4534,30.8237,3564870.1796615,0
+PCAR.US,D,20140528,000000,30.8237,30.8778,30.6187,30.746,2496527.4998669,0
+PCAR.US,D,20140529,000000,30.746,30.7566,30.4229,30.5349,3192517.7685292,0
+PCAR.US,D,20140530,000000,30.6169,30.6169,30.3633,30.5075,2499620.0529888,0
+PCAR.US,D,20140602,000000,30.5112,30.6081,30.1554,30.428,2265880.3482102,0
+PCAR.US,D,20140603,000000,30.5349,30.8293,30.1354,30.5112,4468987.1806037,0
+PCAR.US,D,20140604,000000,30.4044,30.6169,30.3535,30.4782,2000965.5829386,0
+PCAR.US,D,20140605,000000,30.6261,30.8584,30.4342,30.7901,1869764.7009338,0
+PCAR.US,D,20140606,000000,31.0392,31.3598,30.8156,31.1411,2911253.2013283,0
+PCAR.US,D,20140609,000000,31.0311,31.5803,30.9641,31.2716,3354959.7155442,0
+PCAR.US,D,20140610,000000,31.1741,31.2995,31.0081,31.0448,2054559.6412327,0
+PCAR.US,D,20140611,000000,30.8914,30.9089,30.6615,30.7839,1790995.5537692,0
+PCAR.US,D,20140612,000000,30.7752,30.7752,30.182,30.2882,2473155.4612285,0
+PCAR.US,D,20140613,000000,30.3187,30.5485,30.2025,30.474,2110586.2074736,0
+PCAR.US,D,20140616,000000,30.3758,30.5485,30.1578,30.4914,3169963.5419606,0
+PCAR.US,D,20140617,000000,30.3535,30.6721,30.223,30.5833,3906404.9206148,0
+PCAR.US,D,20140618,000000,30.5597,30.8007,30.3578,30.7181,3010697.8611139,0
+PCAR.US,D,20140619,000000,30.7957,30.9889,30.6037,30.9237,3413455.8166575,0
+PCAR.US,D,20140620,000000,31.0311,31.0995,30.8293,30.9976,4915673.5573018,0
+PCAR.US,D,20140623,000000,31.0081,31.1299,30.7801,30.8293,1832826.3191623,0
+PCAR.US,D,20140624,000000,30.6951,31.0691,30.5888,30.6504,2900510.5636486,0
+PCAR.US,D,20140625,000000,30.4442,30.7801,30.4081,30.7032,2569823.1016829,0
+PCAR.US,D,20140626,000000,30.7839,30.7839,30.2572,30.4782,3140750.9084621,0
+PCAR.US,D,20140627,000000,30.3385,30.5933,30.2497,30.2844,12873806.027536,0
+PCAR.US,D,20140630,000000,30.3274,30.4044,30.146,30.2521,2585765.6074438,0
+PCAR.US,D,20140701,000000,30.541,30.6367,30.3677,30.5535,3366665.0532588,0
+PCAR.US,D,20140702,000000,30.641,30.9846,30.5678,30.7094,2527849.0581909,0
+PCAR.US,D,20140703,000000,32.0673,32.5673,32.0243,32.3791,7700109.5425028,0
+PCAR.US,D,20140707,000000,32.2598,32.3314,31.7461,31.7591,4373235.5540621,0
+PCAR.US,D,20140708,000000,31.6045,31.8139,31.479,31.6095,4106215.083698,0
+PCAR.US,D,20140709,000000,31.7362,31.851,31.4448,31.5517,2152769.5335821,0
+PCAR.US,D,20140710,000000,31.0691,31.5846,30.974,31.2784,2874725.3354582,0
+PCAR.US,D,20140711,000000,31.0175,31.6144,31.0175,31.5846,2571869.2417235,0
+PCAR.US,D,20140714,000000,31.8759,31.9288,31.5895,31.7461,2005593.9484907,0
+PCAR.US,D,20140715,000000,31.7498,31.9126,31.4939,31.6455,2299407.4233363,0
+PCAR.US,D,20140716,000000,31.6846,31.9418,31.6846,31.8989,1984833.112957,0
+PCAR.US,D,20140717,000000,31.6244,31.9691,31.4206,31.5032,2314065.2558063,0
+PCAR.US,D,20140718,000000,31.674,31.7933,31.425,31.7549,2205238.295347,0
+PCAR.US,D,20140721,000000,31.7766,31.7853,31.474,31.64,1845128.9172666,0
+PCAR.US,D,20140722,000000,31.8902,32.0717,31.7418,31.7815,2615282.5056691,0
+PCAR.US,D,20140723,000000,31.8648,31.9176,31.5467,31.7362,3285941.5284312,0
+PCAR.US,D,20140724,000000,31.7219,31.7728,31.5274,31.5616,2147308.8671637,0
+PCAR.US,D,20140725,000000,31.4343,31.4448,31.1741,31.3132,2319358.4961319,0
+PCAR.US,D,20140728,000000,31.2852,31.3791,30.8293,31.2051,3382512.576909,0
+PCAR.US,D,20140729,000000,31.484,31.9691,30.5199,30.5739,5272666.2342663,0
+PCAR.US,D,20140730,000000,30.7616,30.974,30.3435,30.7616,2779765.7631257,0
+PCAR.US,D,20140731,000000,30.5833,30.6696,29.9479,29.9827,3697677.7082127,0
+PCAR.US,D,20140801,000000,29.8485,30.0628,29.4477,29.5963,4834436.4851315,0
+PCAR.US,D,20140804,000000,29.5925,29.8758,29.3546,29.7783,2643176.658685,0
+PCAR.US,D,20140805,000000,30.0528,30.2137,29.4136,29.5583,4603330.5215851,0
+PCAR.US,D,20140806,000000,29.2993,30.0379,29.2199,29.3404,3056839.8484025,0
+PCAR.US,D,20140807,000000,29.5521,29.6832,29.136,29.2645,2772949.5893005,0
+PCAR.US,D,20140808,000000,29.3702,29.8485,29.3205,29.7876,3099279.1432491,0
+PCAR.US,D,20140811,000000,29.8795,30.0428,29.692,29.8031,2236994.5175662,0
+PCAR.US,D,20140812,000000,29.7404,30.0205,29.5683,29.7149,1642680.1833525,0
+PCAR.US,D,20140813,000000,29.8081,29.9683,29.3838,29.949,1527022.5602711,0
+PCAR.US,D,20140814,000000,30.0267,30.1224,29.959,30.113,1386656.7095398,0
+PCAR.US,D,20140815,000000,30.2634,30.4038,29.8384,30.0484,2285610.8693253,0
+PCAR.US,D,20140818,000000,30.3106,30.669,30.0596,30.6597,2215156.6814917,0
+PCAR.US,D,20140819,000000,30.6876,30.8144,30.6019,30.7076,1887544.0641189,0
+PCAR.US,D,20140820,000000,30.7604,31.1411,30.7317,31.0691,2205848.4346667,0
+PCAR.US,D,20140821,000000,31.0846,31.1193,30.5658,30.5945,2338074.8014915,0
+PCAR.US,D,20140822,000000,30.6248,30.6248,30.1503,30.3199,2339657.3000435,0
+PCAR.US,D,20140825,000000,30.4944,30.592,30.3702,30.5187,2217470.0593347,0
+PCAR.US,D,20140826,000000,30.6019,30.6119,30.3014,30.3106,1406981.271312,0
+PCAR.US,D,20140827,000000,30.4715,30.4715,30.1696,30.2808,1261866.3150578,0
+PCAR.US,D,20140828,000000,30.1317,30.3982,29.9795,30.2901,1672502.9561706,0
+PCAR.US,D,20140829,000000,30.4666,30.4666,30.2442,30.351,1715484.7759531,0
+PCAR.US,D,20140902,000000,30.4901,30.4901,30.167,30.3162,2340478.3318458,0
+PCAR.US,D,20140903,000000,30.4995,30.5466,30.044,30.1,2420021.8246906,0
+PCAR.US,D,20140904,000000,30.128,30.4566,30.0118,30.113,3390222.2265189,0
+PCAR.US,D,20140905,000000,30.0547,30.0745,29.6609,29.7702,4656288.6826988,0
+PCAR.US,D,20140908,000000,29.5726,29.8597,29.5478,29.705,2061878.0933369,0
+PCAR.US,D,20140909,000000,29.5478,29.7174,29.3795,29.3881,3288678.3011057,0
+PCAR.US,D,20140910,000000,29.3938,29.4645,28.9944,29.2583,2842239.8438144,0
+PCAR.US,D,20140911,000000,29.0533,29.3484,29.0428,29.3161,2508300.4519653,0
+PCAR.US,D,20140912,000000,29.3161,29.3831,28.9129,29.0577,3373267.1148688,0
+PCAR.US,D,20140915,000000,29.0359,29.0981,28.7073,28.7688,2370703.5712337,0
+PCAR.US,D,20140916,000000,28.7211,28.749,28.3397,28.6055,4963261.2045087,0
+PCAR.US,D,20140917,000000,28.6925,29.013,28.5675,28.8223,4306807.641792,0
+PCAR.US,D,20140918,000000,28.8868,29.067,28.7657,29.031,2497713.9713145,0
+PCAR.US,D,20140919,000000,29.2322,29.2471,28.8129,28.8868,4850570.5649795,0
+PCAR.US,D,20140922,000000,28.7272,28.8037,28.3732,28.6477,3303571.1740527,0
+PCAR.US,D,20140923,000000,28.6253,28.6253,28.2185,28.244,3687149.1827481,0
+PCAR.US,D,20140924,000000,28.3198,28.4732,28.1004,28.3347,3544478.0035053,0
+PCAR.US,D,20140925,000000,28.1806,28.2918,27.8265,27.8936,3885879.1255579,0
+PCAR.US,D,20140926,000000,27.8321,27.983,27.7464,27.8166,4134629.2235219,0
+PCAR.US,D,20140929,000000,27.4793,27.6923,27.3539,27.6371,4178509.3486882,0
+PCAR.US,D,20140930,000000,27.6507,27.7464,27.416,27.4824,5092644.5474847,0
+PCAR.US,D,20141001,000000,27.4017,27.4593,27.0643,27.1606,4942300.7455563,0
+PCAR.US,D,20141002,000000,27.1115,27.7563,27.1073,27.5706,6048782.767366,0
+PCAR.US,D,20141003,000000,27.6389,28.0539,27.6389,27.983,5860576.5204223,0
+PCAR.US,D,20141006,000000,28.0539,28.2812,28.0166,28.1744,5391079.9484171,0
+PCAR.US,D,20141007,000000,27.9974,28.0788,27.4209,27.4302,5466075.5690239,0
+PCAR.US,D,20141008,000000,27.3893,28.4248,27.2471,28.3887,5759850.4070786,0
+PCAR.US,D,20141009,000000,27.7781,28.4657,27.6253,27.7364,7057243.251181,0
+PCAR.US,D,20141010,000000,27.6471,27.8719,27.2799,27.2911,4065538.5924266,0
+PCAR.US,D,20141013,000000,27.3091,27.5203,26.8413,26.8612,3429494.9143949,0
+PCAR.US,D,20141014,000000,27.1315,27.8857,27.0694,27.5767,3574157.4982249,0
+PCAR.US,D,20141015,000000,27.2439,27.7303,26.7414,27.5767,7053704.7650999,0
+PCAR.US,D,20141016,000000,27.2246,28.2086,27.0588,28.0489,4798877.7587613,0
+PCAR.US,D,20141017,000000,28.2645,28.5868,28.0943,28.2185,5501631.0756615,0
+PCAR.US,D,20141020,000000,28.1141,28.244,27.7899,27.9893,4206640.1520471,0
+PCAR.US,D,20141021,000000,28.1415,28.7328,28.0681,28.7025,4911481.4655115,0
+PCAR.US,D,20141022,000000,28.7465,28.8322,28.5035,28.6775,8183616.780734,0
+PCAR.US,D,20141023,000000,29.008,29.3881,28.9,29.2733,3800491.8181202,0
+PCAR.US,D,20141024,000000,29.3938,29.71,29.1981,29.6677,3788746.2337487,0
+PCAR.US,D,20141027,000000,29.4274,29.6769,29.2422,29.6143,5745915.4045676,0
+PCAR.US,D,20141028,000000,30.2485,30.5714,29.9398,30.4162,7177345.7150588,0
+PCAR.US,D,20141029,000000,30.4255,30.9697,30.361,30.6119,5070644.114916,0
+PCAR.US,D,20141030,000000,29.1925,30.9132,29.1925,30.8523,4095784.760076,0
+PCAR.US,D,20141031,000000,31.9474,31.9933,31.0492,31.5641,6488517.7414717,0
+PCAR.US,D,20141103,000000,31.5051,31.8325,31.361,31.5983,4122283.1590282,0
+PCAR.US,D,20141104,000000,31.3858,31.6989,31.3654,31.5983,4572657.7393715,0
+PCAR.US,D,20141105,000000,32.1126,32.4338,31.7876,31.8684,4277013.8465669,0
+PCAR.US,D,20141106,000000,31.9114,32.2493,31.8002,32.1666,4530593.5433681,0
+PCAR.US,D,20141107,000000,32.3077,32.3685,32.0312,32.3493,2687290.2144621,0
+PCAR.US,D,20141110,000000,32.3734,32.3734,32.1269,32.2909,3119244.704841,0
+PCAR.US,D,20141111,000000,32.2281,32.3126,31.989,32.1412,3231128.8013643,0
+PCAR.US,D,20141112,000000,32.0747,32.5046,31.9015,32.435,2505186.9705815,0
+PCAR.US,D,20141113,000000,32.5046,32.5555,32.1325,32.2151,2966024.0718721,0
+PCAR.US,D,20141114,000000,32.3257,32.4213,32.1765,32.3027,1972908.8334285,0
+PCAR.US,D,20141117,000000,32.3083,32.3455,32.1374,32.2685,1761267.7630614,0
+PCAR.US,D,20141118,000000,32.1916,32.4531,32.1821,32.2598,2537641.874766,0
+PCAR.US,D,20141119,000000,32.2499,32.3027,31.9728,32.2064,3051498.3120887,0
+PCAR.US,D,20141120,000000,31.8778,32.2437,31.7418,32.2343,2698660.6999902,0
+PCAR.US,D,20141121,000000,32.6897,32.7816,32.4002,32.4723,4903668.7844595,0
+PCAR.US,D,20141124,000000,32.6214,32.7535,32.4617,32.6455,2463948.6359791,0
+PCAR.US,D,20141125,000000,32.7499,32.9847,32.6214,32.9369,5011289.9550761,0
+PCAR.US,D,20141126,000000,32.8885,32.961,32.5394,32.6549,2138667.1049781,0
+PCAR.US,D,20141128,000000,32.7356,32.7685,32.3418,32.4914,2279239.0185932,0
+PCAR.US,D,20141201,000000,32.4914,32.8661,32.2865,32.7207,4202016.6160941,0
+PCAR.US,D,20141202,000000,32.8146,33.1059,32.7535,33.0834,3306827.933535,0
+PCAR.US,D,20141203,000000,33.3891,34.3339,33.1362,34.3028,6151262.0250875,0
+PCAR.US,D,20141204,000000,34.1525,34.4947,33.9656,34.0469,3301035.634663,0
+PCAR.US,D,20141205,000000,33.9562,34.2805,33.8984,34.0581,2899538.2044163,0
+PCAR.US,D,20141208,000000,33.9358,34.2699,33.5935,33.7495,2500510.3090412,0
+PCAR.US,D,20141209,000000,33.4499,34.3085,33.3705,34.1886,3543983.7745576,0
+PCAR.US,D,20141210,000000,34.1886,34.1886,33.0891,33.1151,3783541.5360688,0
+PCAR.US,D,20141211,000000,33.3462,33.832,33.145,33.6705,4248163.432981,0
+PCAR.US,D,20141212,000000,33.276,33.445,32.8194,32.8194,5090451.9096127,0
+PCAR.US,D,20141215,000000,33.1611,33.2431,32.3499,32.7318,3956925.7441821,0
+PCAR.US,D,20141216,000000,32.7046,33.3971,32.4468,32.8314,5734501.4526496,0
+PCAR.US,D,20141217,000000,32.7344,33.5307,32.5865,33.4605,7922295.2369974,0
+PCAR.US,D,20141218,000000,33.9239,34.219,33.6586,34.219,5286960.2369573,0
+PCAR.US,D,20141219,000000,34.1892,34.4451,34.0451,34.0718,8565620.3402088,0
+PCAR.US,D,20141222,000000,34.0917,34.2215,33.9588,34.0451,3073906.0408259,0
+PCAR.US,D,20141223,000000,34.1998,34.5781,34.1053,34.173,2660426.3758645,0
+PCAR.US,D,20141224,000000,34.2954,34.3265,34.1252,34.1581,1014796.917489,0
+PCAR.US,D,20141226,000000,34.2096,34.332,34.0053,34.0159,1909940.5237922,0
+PCAR.US,D,20141229,000000,33.9475,34.3961,33.8532,34.2495,2044858.5870353,0
+PCAR.US,D,20141230,000000,34.0618,34.1836,33.8289,33.8532,2252399.3279897,0
+PCAR.US,D,20141231,000000,34.1103,34.173,33.4605,33.4655,2287895.2695752,0
+PCAR.US,D,20150102,000000,33.5673,33.8886,33.1846,33.5344,3069107.0294484,0
+PCAR.US,D,20150105,000000,33.3064,33.5314,32.3523,32.4095,5547365.7667811,0
+PCAR.US,D,20150106,000000,32.5307,32.7858,31.9027,32.4518,8528263.393205,0
+PCAR.US,D,20150107,000000,32.6977,32.8897,32.3573,32.8854,3624758.8151059,0
+PCAR.US,D,20150108,000000,33.1897,33.3375,32.9152,33.3177,4182297.3640427,0
+PCAR.US,D,20150109,000000,33.3325,33.4444,31.9828,32.0977,5993668.9953048,0
+PCAR.US,D,20150112,000000,32.6816,32.7858,31.9902,32.3928,5935274.3157673,0
+PCAR.US,D,20150113,000000,32.6816,33.0923,31.7634,32.161,4409594.3839728,0
+PCAR.US,D,20150114,000000,31.8102,32.1027,31.4473,31.8617,4229659.6299703,0
+PCAR.US,D,20150115,000000,31.9854,32.1922,31.156,31.1759,4027804.9367134,0
+PCAR.US,D,20150116,000000,31.1249,31.7728,31.0374,31.7412,3906374.3331557,0
+PCAR.US,D,20150120,000000,31.9157,31.9331,31.4777,31.7356,2793750.6714915,0
+PCAR.US,D,20150121,000000,31.6536,32.1207,31.4573,32.0338,3488950.4958105,0
+PCAR.US,D,20150122,000000,31.8877,32.1922,31.4522,31.8206,5894584.9455659,0
+PCAR.US,D,20150123,000000,31.8579,32.0095,31.6536,31.7634,3867042.0802274,0
+PCAR.US,D,20150126,000000,31.6381,32.0977,31.6331,32.0884,3134845.9189507,0
+PCAR.US,D,20150127,000000,31.581,31.7356,31.2523,31.5524,2636548.8392144,0
+PCAR.US,D,20150128,000000,31.7634,31.9635,31.1299,31.2144,4364840.1014171,0
+PCAR.US,D,20150129,000000,31.3405,31.6485,31.1814,31.5164,6158123.2751688,0
+PCAR.US,D,20150130,000000,30.6075,30.6305,29.5192,29.5782,9753395.7795086,0
+PCAR.US,D,20150202,000000,29.7248,30.2528,29.1918,30.2192,6980285.2035804,0
+PCAR.US,D,20150203,000000,30.6025,31.0336,30.454,30.8778,5663029.8293277,0
+PCAR.US,D,20150204,000000,30.6988,30.987,30.551,30.7349,3996879.405494,0
+PCAR.US,D,20150205,000000,30.987,31.1653,30.4342,30.6305,4667253.4819249,0
+PCAR.US,D,20150206,000000,30.7441,31.1386,30.7256,30.8778,3752519.4128728,0
+PCAR.US,D,20150209,000000,30.7256,31.1685,30.7143,31.079,3346984.4379979,0
+PCAR.US,D,20150210,000000,31.0436,31.3553,30.9013,31.079,3938202.9993575,0
+PCAR.US,D,20150211,000000,31.0684,31.2082,30.7237,31.0293,4186959.5367867,0
+PCAR.US,D,20150212,000000,31.1566,31.2529,30.918,31.2286,2499040.5011285,0
+PCAR.US,D,20150213,000000,31.3306,31.8456,31.2716,31.715,3051899.1687922,0
+PCAR.US,D,20150217,000000,31.7659,31.9257,31.587,31.8281,2259321.7529895,0
+PCAR.US,D,20150218,000000,31.7007,31.9611,31.7007,31.848,2031683.4414081,0
+PCAR.US,D,20150219,000000,31.7659,32.0908,31.6033,31.848,2717087.2294196,0
+PCAR.US,D,20150220,000000,31.8231,31.9002,31.3715,31.8959,3454013.177824,0
+PCAR.US,D,20150223,000000,31.856,31.9367,31.4193,31.5584,3281053.9744085,0
+PCAR.US,D,20150224,000000,31.484,31.6964,31.4089,31.4989,2549532.3471025,0
+PCAR.US,D,20150225,000000,31.6561,31.9306,31.543,31.9027,3511401.6909374,0
+PCAR.US,D,20150226,000000,31.9567,32.1357,31.7803,31.9219,3040444.970217,0
+PCAR.US,D,20150227,000000,31.9219,31.9927,31.569,31.6274,3024832.4870437,0
+PCAR.US,D,20150302,000000,31.733,32.2102,31.6604,32.0517,4294960.635845,0
+PCAR.US,D,20150303,000000,32.0908,32.0908,31.771,31.8716,2253999.5350711,0
+PCAR.US,D,20150304,000000,31.6033,31.8281,30.9051,30.9659,4632351.5809963,0
+PCAR.US,D,20150305,000000,30.7237,31.0243,30.6784,30.8373,3279345.9062864,0
+PCAR.US,D,20150306,000000,30.7026,30.8722,30.3727,30.4417,3809727.6209628,0
+PCAR.US,D,20150309,000000,30.4467,30.7927,30.4417,30.7435,3754238.7500586,0
+PCAR.US,D,20150310,000000,30.3032,30.4782,29.8732,29.8732,3242887.2646661,0
+PCAR.US,D,20150311,000000,29.8261,30.1584,29.7658,30.1156,3782586.8853652,0
+PCAR.US,D,20150312,000000,30.2982,30.8218,30.2926,30.7927,2204991.9858064,0
+PCAR.US,D,20150313,000000,30.7026,30.8273,30.1503,30.4833,2636556.8885457,0
+PCAR.US,D,20150316,000000,30.6734,30.9603,30.6734,30.8771,2406291.275197,0
+PCAR.US,D,20150317,000000,30.8273,31.005,30.6889,30.8957,2136944.5480597,0
+PCAR.US,D,20150318,000000,30.7387,31.5722,30.5603,31.474,4324728.6732098,0
+PCAR.US,D,20150319,000000,31.3509,31.4696,30.8616,30.9051,2652953.3765975,0
+PCAR.US,D,20150320,000000,31.1423,31.5231,30.9013,31.4089,5727950.9067604,0
+PCAR.US,D,20150323,000000,31.5933,31.733,31.387,31.479,3376145.5557756,0
+PCAR.US,D,20150324,000000,31.6188,31.7747,31.479,31.6561,3262534.0727348,0
+PCAR.US,D,20150325,000000,31.6331,31.6802,30.9149,30.925,2463604.1245954,0
+PCAR.US,D,20150326,000000,30.9094,31.1921,30.6945,30.7733,3350423.1123699,0
+PCAR.US,D,20150327,000000,30.569,30.7435,30.3727,30.6988,2588553.895839,0
+PCAR.US,D,20150330,000000,30.8516,31.4051,30.7337,31.3306,2064853.1262202,0
+PCAR.US,D,20150331,000000,31.1716,31.4051,31.0995,31.1765,3200227.4181393,0
+PCAR.US,D,20150401,000000,31.0008,31.1821,30.4628,30.5647,2703182.814368,0
+PCAR.US,D,20150402,000000,30.5647,30.7528,30.0124,30.2218,5331432.7929145,0
+PCAR.US,D,20150406,000000,29.964,30.8088,29.8732,30.6392,3103348.8852022,0
+PCAR.US,D,20150407,000000,30.5957,30.7672,30.487,30.6889,2553841.9591316,0
+PCAR.US,D,20150408,000000,30.7871,30.9952,30.6498,30.9908,3109830.2068414,0
+PCAR.US,D,20150409,000000,30.946,31.2238,30.8461,31.2027,3424163.0372789,0
+PCAR.US,D,20150410,000000,31.1921,31.3952,31.1386,31.2286,2280122.8351802,0
+PCAR.US,D,20150413,000000,31.1716,31.2852,30.9412,31.0106,2390097.6302968,0
+PCAR.US,D,20150414,000000,30.9659,31.3566,30.7871,31.2479,2658227.2985274,0
+PCAR.US,D,20150415,000000,31.3306,31.8604,31.2082,31.6964,3626566.6949372,0
+PCAR.US,D,20150416,000000,31.6188,31.7232,31.4131,31.5778,2105872.5190091,0
+PCAR.US,D,20150417,000000,31.2435,31.3461,30.7988,30.9952,3145274.6327059,0
+PCAR.US,D,20150420,000000,31.3306,31.6604,31.2529,31.543,3363078.2711891,0
+PCAR.US,D,20150421,000000,32.5307,33.0176,31.6504,32.9456,9329038.2481001,0
+PCAR.US,D,20150422,000000,33.0847,33.7935,33.0003,33.2853,7440079.111522,0
+PCAR.US,D,20150423,000000,33.2115,33.276,32.8158,32.8319,4566931.4450174,0
+PCAR.US,D,20150424,000000,32.9171,32.9456,32.5922,32.6581,3539550.2028255,0
+PCAR.US,D,20150427,000000,32.8829,33.0208,32.694,32.8319,4416869.3696876,0
+PCAR.US,D,20150428,000000,32.6666,33.0518,32.5971,33.0357,3476696.1936948,0
+PCAR.US,D,20150429,000000,33.04,33.0847,32.5667,32.7207,2761707.8930744,0
+PCAR.US,D,20150430,000000,32.4866,32.694,32.0815,32.2692,3974980.3945008,0
+PCAR.US,D,20150501,000000,32.4567,32.4952,32.2102,32.3772,3675057.4771266,0
+PCAR.US,D,20150504,000000,32.4914,32.8207,32.4914,32.6188,2967466.512058,0
+PCAR.US,D,20150505,000000,32.4189,32.6331,32.1065,32.1605,3324098.578976,0
+PCAR.US,D,20150506,000000,32.3181,32.3232,31.7883,32.0082,2731207.3665527,0
+PCAR.US,D,20150507,000000,32.0082,32.5139,31.7561,32.4368,3688070.02626,0
+PCAR.US,D,20150508,000000,32.7145,32.9307,32.5971,32.8319,3623815.4334665,0
+PCAR.US,D,20150511,000000,32.7535,33.0904,32.6617,32.9598,3184969.1055472,0
+PCAR.US,D,20150512,000000,32.8052,32.8661,32.4418,32.6381,2205880.6319923,0
+PCAR.US,D,20150513,000000,32.6294,32.9537,32.5636,32.871,2646538.0594756,0
+PCAR.US,D,20150514,000000,33.0983,33.1679,32.8916,32.9953,2950047.7589195,0
+PCAR.US,D,20150515,000000,33.1544,33.1685,32.6467,32.9208,2442999.4460909,0
+PCAR.US,D,20150518,000000,32.7586,33.0158,32.3797,32.5859,3224187.0579696,0
+PCAR.US,D,20150519,000000,32.5797,32.6872,32.2362,32.4699,2072669.0270048,0
+PCAR.US,D,20150520,000000,32.4312,32.5486,32.2475,32.3959,1555969.5658335,0
+PCAR.US,D,20150521,000000,32.3314,32.5381,32.2475,32.4699,1617418.1617025,0
+PCAR.US,D,20150522,000000,32.4375,32.6927,32.4015,32.5797,2472451.9496647,0
+PCAR.US,D,20150526,000000,32.5604,32.5754,32.1034,32.407,4238568.6299584,0
+PCAR.US,D,20150527,000000,32.512,33.0649,32.4164,32.7953,3100600.8434643,0
+PCAR.US,D,20150528,000000,32.7816,32.7953,32.1809,32.2853,2291546.4462961,0
+PCAR.US,D,20150529,000000,32.1574,32.2959,31.4187,31.489,4809860.2665164,0
+PCAR.US,D,20150601,000000,31.8187,31.9902,31.3051,31.7368,3025270.3706714,0
+PCAR.US,D,20150602,000000,31.707,32.1325,31.5877,31.9989,3528290.7980701,0
+PCAR.US,D,20150603,000000,32.0642,32.2362,31.8516,31.948,2278271.4889595,0
+PCAR.US,D,20150604,000000,31.7442,31.8778,31.5044,31.6194,2056641.1983313,0
+PCAR.US,D,20150605,000000,31.5493,31.6567,31.289,31.474,2033225.6933034,0
+PCAR.US,D,20150608,000000,31.4486,31.569,31.387,31.387,1841270.0677958,0
+PCAR.US,D,20150609,000000,31.4125,31.8971,31.4002,31.5877,2257859.9944083,0
+PCAR.US,D,20150610,000000,31.7722,32.3257,31.707,32.2208,3124359.2500093,0
+PCAR.US,D,20150611,000000,32.2475,32.4741,32.2083,32.4375,2655397.1536087,0
+PCAR.US,D,20150612,000000,32.217,32.4226,32.1518,32.2083,2124857.6720372,0
+PCAR.US,D,20150615,000000,31.9847,32.0585,31.6362,31.8573,1897990.4864033,0
+PCAR.US,D,20150616,000000,31.7442,31.8611,31.4125,31.7336,2351742.5661999,0
+PCAR.US,D,20150617,000000,31.8244,31.8467,31.3355,31.6567,2673292.4271662,0
+PCAR.US,D,20150618,000000,31.7013,32.2959,31.7013,32.1269,3121796.3428933,0
+PCAR.US,D,20150619,000000,32.1163,32.2026,31.8971,32.0796,5155429.332365,0
+PCAR.US,D,20150622,000000,32.2475,32.4164,32.1374,32.281,2621419.3159246,0
+PCAR.US,D,20150623,000000,32.2773,32.3599,32.0796,32.2318,2683072.3648111,0
+PCAR.US,D,20150624,000000,32.2208,32.2853,32.1163,32.1518,2514838.1189242,0
+PCAR.US,D,20150625,000000,32.2256,32.3206,31.7244,31.8729,2807724.3107929,0
+PCAR.US,D,20150626,000000,32.0796,32.2083,31.8244,32.1119,3541646.2487206,0
+PCAR.US,D,20150629,000000,31.8821,31.958,31.3889,31.4125,3347066.5411781,0
+PCAR.US,D,20150630,000000,31.7622,31.9232,31.5231,31.6132,4049990.5039041,0
+PCAR.US,D,20150701,000000,31.9326,31.9536,31.697,31.8821,2937709.7437572,0
+PCAR.US,D,20150702,000000,31.907,32.0685,31.8083,32.0492,3958862.4133158,0
+PCAR.US,D,20150706,000000,31.797,32.1325,31.5996,31.7927,2714876.8830188,0
+PCAR.US,D,20150707,000000,31.8467,31.9386,31.3616,31.907,3611282.6244846,0
+PCAR.US,D,20150708,000000,31.7182,31.8244,30.974,31.1754,3683544.6921495,0
+PCAR.US,D,20150709,000000,31.5877,31.7622,31.1591,31.1591,4356510.6532898,0
+PCAR.US,D,20150710,000000,31.6281,31.6281,31.1754,31.4045,2997860.7874052,0
+PCAR.US,D,20150713,000000,31.543,32.0449,31.4398,32.0045,2514229.5894707,0
+PCAR.US,D,20150714,000000,31.9326,32.2208,31.8467,32.1473,2373754.2678327,0
+PCAR.US,D,20150715,000000,32.084,32.2716,31.979,32.2579,3332192.9866268,0
+PCAR.US,D,20150716,000000,32.3959,32.5953,32.3071,32.4699,3116757.46144,0
+PCAR.US,D,20150717,000000,31.9989,32.025,31.7299,31.9424,5550242.5978217,0
+PCAR.US,D,20150720,000000,32.0206,32.2318,31.8778,32.1473,3208189.8167552,0
+PCAR.US,D,20150721,000000,32.0045,32.4555,31.9847,32.3168,5062570.6355268,0
+PCAR.US,D,20150722,000000,32.4269,32.5294,32.2624,32.4312,4643132.8554669,0
+PCAR.US,D,20150723,000000,32.3499,32.5754,32.2083,32.3455,5046631.3494987,0
+PCAR.US,D,20150724,000000,32.2773,32.3642,31.9326,32.1518,7307743.2737904,0
+PCAR.US,D,20150727,000000,32.089,32.217,31.8026,32.03,6869123.9370161,0
+PCAR.US,D,20150728,000000,32.5183,32.9126,31.5877,32.1034,6834009.5337389,0
+PCAR.US,D,20150729,000000,32.1325,32.5604,32.1325,32.5294,5912261.2773092,0
+PCAR.US,D,20150730,000000,32.084,32.1679,31.4642,32.084,6353403.2745425,0
+PCAR.US,D,20150731,000000,32.3126,32.3314,31.8418,32.1213,4804615.3221797,0
+PCAR.US,D,20150803,000000,32.1418,32.1878,31.6132,31.9424,4042865.2357531,0
+PCAR.US,D,20150804,000000,31.7336,31.8729,31.1082,31.2808,4963473.7068574,0
+PCAR.US,D,20150805,000000,31.7672,32.025,31.387,31.5082,3167415.1236408,0
+PCAR.US,D,20150806,000000,31.543,31.5728,31.2076,31.3616,3237252.7326896,0
+PCAR.US,D,20150807,000000,31.64,31.64,31.0194,31.1859,3460096.8624923,0
+PCAR.US,D,20150810,000000,31.5529,31.7244,31.4293,31.6194,3931013.3365555,0
+PCAR.US,D,20150811,000000,31.4343,31.4343,30.8994,31.2076,4760356.8784378,0
+PCAR.US,D,20150812,000000,31.0025,31.2945,30.7393,31.2169,4427383.4063557,0
+PCAR.US,D,20150813,000000,31.133,31.3355,30.9268,31.1647,2121386.8003397,0
+PCAR.US,D,20150814,000000,31.2014,31.4007,31.1467,31.2896,2123407.1825198,0
+PCAR.US,D,20150817,000000,31.133,31.4137,30.8628,31.3461,2371334.6388151,0
+PCAR.US,D,20150818,000000,31.3509,31.4137,31.1231,31.3001,2761831.8527779,0
+PCAR.US,D,20150819,000000,31.1647,31.3566,30.7393,31.0721,3812076.4158638,0
+PCAR.US,D,20150820,000000,30.9585,30.9622,30.2472,30.2472,4162966.0897646,0
+PCAR.US,D,20150821,000000,29.9125,30.0995,29.0515,29.062,7066557.9374713,0
+PCAR.US,D,20150824,000000,27.3427,28.7936,26.581,28.0434,10910978.176746,0
+PCAR.US,D,20150825,000000,28.529,28.9323,27.7657,27.7992,6911125.3482349,0
+PCAR.US,D,20150826,000000,28.6303,29.0564,28.014,28.985,8317878.0185356,0
+PCAR.US,D,20150827,000000,29.7696,29.8397,29.0814,29.6305,6049689.1220812,0
+PCAR.US,D,20150828,000000,29.3508,29.6789,29.313,29.5659,3324452.7495572,0
+PCAR.US,D,20150831,000000,29.4112,29.5709,29.2117,29.3266,3605168.3523569,0
+PCAR.US,D,20150901,000000,28.7316,28.8887,28.188,28.3606,5680310.1339666,0
+PCAR.US,D,20150902,000000,28.7936,28.9179,28.2775,28.9179,5456102.4474255,0
+PCAR.US,D,20150903,000000,28.9789,29.2217,28.8148,28.88,5032232.7054994,0
+PCAR.US,D,20150904,000000,28.4464,28.5726,28.1633,28.2682,4645953.3411877,0
+PCAR.US,D,20150908,000000,28.754,28.754,28.3521,28.6458,5201336.2791769,0
+PCAR.US,D,20150909,000000,28.8993,29.0422,28.4719,28.534,4153710.9685267,0
+PCAR.US,D,20150910,000000,28.4527,28.7602,28.3521,28.516,4509295.0124969,0
+PCAR.US,D,20150911,000000,28.4464,28.6004,28.2427,28.5826,3448124.2869755,0
+PCAR.US,D,20150914,000000,28.5502,28.6303,28.3315,28.3762,2689038.5292407,0
+PCAR.US,D,20150915,000000,28.5255,29.0106,28.2819,28.9789,4223889.8692267,0
+PCAR.US,D,20150916,000000,29.0422,29.2261,28.9472,29.1688,2344391.9167699,0
+PCAR.US,D,20150917,000000,29.0764,29.2522,28.6428,28.7198,4447873.7843548,0
+PCAR.US,D,20150918,000000,28.3558,28.4228,27.7557,28.0036,5822272.9720463,0
+PCAR.US,D,20150921,000000,28.0782,28.4067,27.8936,28.1234,2885096.0940274,0
+PCAR.US,D,20150922,000000,27.621,27.9799,27.0848,27.373,4899512.109727,0
+PCAR.US,D,20150923,000000,27.347,27.5514,27.0792,27.3427,4476503.6462603,0
+PCAR.US,D,20150924,000000,27.0904,27.2817,26.6718,27.0998,5838444.0788188,0
+PCAR.US,D,20150925,000000,27.044,27.2085,26.3433,26.437,6962802.0557906,0
+PCAR.US,D,20150928,000000,26.1823,26.437,25.6407,25.7462,7069262.5128201,0
+PCAR.US,D,20150929,000000,25.7897,26.2686,25.7425,25.9643,6587780.4863677,0
+PCAR.US,D,20150930,000000,26.1351,26.2489,25.6177,25.9456,6650318.9617074,0
+PCAR.US,D,20151001,000000,25.996,26.2146,25.3748,25.6916,5720323.3603305,0
+PCAR.US,D,20151002,000000,25.1947,25.9456,24.866,25.8897,12782051.698965,0
+PCAR.US,D,20151005,000000,26.1307,27.1085,25.8668,26.9806,5675837.9254433,0
+PCAR.US,D,20151006,000000,26.85,27.1041,26.6855,26.8991,4445676.3168838,0
+PCAR.US,D,20151007,000000,27.0494,27.6806,26.9351,27.378,6501915.0486454,0
+PCAR.US,D,20151008,000000,27.2873,27.8352,27.1767,27.7507,3807848.9070152,0
+PCAR.US,D,20151009,000000,27.5079,27.8755,27.311,27.4924,3873009.8545236,0
+PCAR.US,D,20151012,000000,27.5253,27.7507,27.2277,27.2817,2977394.5574006,0
+PCAR.US,D,20151013,000000,26.9593,27.2085,26.7196,26.8121,4391589.6395087,0
+PCAR.US,D,20151014,000000,26.9593,26.9593,26.4413,26.5072,3762610.0547094,0
+PCAR.US,D,20151015,000000,26.6371,27.1041,26.2146,26.5953,4735030.4621367,0
+PCAR.US,D,20151016,000000,26.6997,26.6997,25.8307,26.1252,8837061.5033752,0
+PCAR.US,D,20151019,000000,26.0793,26.3414,25.8307,25.9916,5679543.8376175,0
+PCAR.US,D,20151020,000000,25.6319,26.4526,25.5022,26.3687,6637412.6637489,0
+PCAR.US,D,20151021,000000,26.4886,26.7097,26.1575,26.2431,5064597.4571721,0
+PCAR.US,D,20151022,000000,26.7705,26.9806,26.2966,26.8202,5380509.5664294,0
+PCAR.US,D,20151023,000000,26.8849,27.373,26.7196,27.2769,6066180.592243,0
+PCAR.US,D,20151026,000000,27.3017,27.4371,27.1526,27.2955,8288919.7439088,0
+PCAR.US,D,20151027,000000,25.5773,26.85,24.599,25.4624,14180761.477335,0
+PCAR.US,D,20151028,000000,25.6363,26.7502,25.1293,26.7196,9402100.4193056,0
+PCAR.US,D,20151029,000000,26.6668,26.7351,26.2307,26.4264,3724808.7846126,0
+PCAR.US,D,20151030,000000,26.4413,26.4767,25.894,26.1823,4593272.0770739,0
+PCAR.US,D,20151102,000000,26.2867,26.8544,26.1575,26.7097,3887363.4222672,0
+PCAR.US,D,20151103,000000,26.6314,26.8252,26.2252,26.4724,5060955.9396491,0
+PCAR.US,D,20151104,000000,26.1624,26.5512,26.0376,26.2394,4358020.7078592,0
+PCAR.US,D,20151105,000000,26.2966,26.6314,26.0531,26.5953,3999078.4828312,0
+PCAR.US,D,20151106,000000,26.5904,26.9656,26.4059,26.8301,5078477.7242296,0
+PCAR.US,D,20151109,000000,26.6457,27.1041,25.7562,25.894,4170030.1829967,0
+PCAR.US,D,20151110,000000,25.8245,26.0755,25.5052,25.6804,4969805.3109327,0
+PCAR.US,D,20151111,000000,25.8102,25.8413,25.4765,25.5953,2961260.4775525,0
+PCAR.US,D,20151112,000000,25.4157,25.5343,24.9306,24.9711,4177195.6978043,0
+PCAR.US,D,20151113,000000,24.9362,25.232,24.8517,24.9866,2693864.9083453,0
+PCAR.US,D,20151116,000000,24.9655,25.2157,24.7618,25.1598,3728255.5083157,0
+PCAR.US,D,20151117,000000,25.1654,25.2369,24.9406,24.9866,3153615.3498975,0
+PCAR.US,D,20151118,000000,25.0058,25.7685,24.9256,25.7313,4407367.9389091,0
+PCAR.US,D,20151119,000000,25.7059,25.7313,25.2611,25.5108,3900986.1107197,0
+PCAR.US,D,20151120,000000,25.6643,25.8761,25.5108,25.7022,5159949.8368765,0
+PCAR.US,D,20151123,000000,25.7685,25.9612,25.5996,25.6493,2627409.6283487,0
+PCAR.US,D,20151124,000000,25.4157,25.8568,25.3481,25.7108,2626197.3990406,0
+PCAR.US,D,20151125,000000,25.7108,25.9612,25.7059,25.7785,3120986.5801549,0
+PCAR.US,D,20151127,000000,25.7685,26.0183,25.696,25.8984,1358240.9598494,0
+PCAR.US,D,20151130,000000,25.8152,26.0282,25.4922,25.9612,5531236.5165321,0
+PCAR.US,D,20151201,000000,25.586,25.8189,25.4345,25.7735,6233510.0932812,0
+PCAR.US,D,20151202,000000,25.7418,25.9649,25.5654,25.6046,5202828.6252177,0
+PCAR.US,D,20151203,000000,24.9256,24.9256,24.1169,24.3759,12977540.980954,0
+PCAR.US,D,20151204,000000,24.4108,25.1363,24.2958,24.8716,9964618.2846436,0
+PCAR.US,D,20151207,000000,24.7742,24.8264,24.3523,24.4921,4903148.7976514,0
+PCAR.US,D,20151208,000000,24.3014,24.4281,23.9765,24.2077,6505166.9785289,0
+PCAR.US,D,20151209,000000,24.171,24.8264,24.0983,24.4,6112275.8934094,0
+PCAR.US,D,20151210,000000,24.3319,24.6305,24.2567,24.4213,3600757.3187525,0
+PCAR.US,D,20151211,000000,23.9609,24.4816,23.4362,23.6082,5405135.6908989,0
+PCAR.US,D,20151214,000000,23.7381,23.9418,23.3832,23.7381,5064166.0130093,0
+PCAR.US,D,20151215,000000,23.8516,24.2213,23.8368,23.9231,4755636.7505076,0
+PCAR.US,D,20151216,000000,24.2921,24.4361,23.6666,24.0449,5315293.8834674,0
+PCAR.US,D,20151217,000000,24.0449,24.1069,23.3772,23.3857,5621706.1718122,0
+PCAR.US,D,20151218,000000,23.2398,23.474,23.1808,23.2441,10180193.868196,0
+PCAR.US,D,20151221,000000,23.4423,23.7859,23.3454,23.5559,5727403.5522254,0
+PCAR.US,D,20151222,000000,23.7317,24.5921,23.722,24.4405,5298842.6599625,0
+PCAR.US,D,20151223,000000,24.6163,25.0897,24.6163,25.0387,4693914.4773713,0
+PCAR.US,D,20151224,000000,25.0016,25.1561,24.8642,24.9362,1405682.1092249,0
+PCAR.US,D,20151228,000000,24.9095,24.9878,24.5089,24.704,2693861.6886129,0
+PCAR.US,D,20151229,000000,24.8754,25.0177,24.6362,24.899,2649067.1593996,0
+PCAR.US,D,20151230,000000,24.869,25.0797,24.6939,24.7138,1589005.6317445,0
+PCAR.US,D,20151231,000000,24.5921,24.7312,24.3896,24.3934,2072461.3542548,0
+PCAR.US,D,20160104,000000,23.9324,24.3896,23.6094,24.2709,5329964.5948681,0
+PCAR.US,D,20160105,000000,24.3934,24.4772,23.9175,24.2754,3741765.5061291,0
+PCAR.US,D,20160106,000000,24.0038,24.622,23.9424,24.2797,4941391.1711087,0
+PCAR.US,D,20160107,000000,23.5672,23.9424,23.4535,23.5455,4799252.8576042,0
+PCAR.US,D,20160108,000000,23.7156,23.9008,23.1951,23.2777,4429302.3669604,0
+PCAR.US,D,20160111,000000,23.4628,23.5504,22.9393,23.2777,5089144.698194,0
+PCAR.US,D,20160112,000000,23.4902,23.6833,22.9082,23.2585,2756242.3970572,0
+PCAR.US,D,20160113,000000,23.2988,23.5001,22.7063,22.8,4483551.6408297,0
+PCAR.US,D,20160114,000000,23.0001,23.6833,22.5317,23.5237,5409268.2176371,0
+PCAR.US,D,20160115,000000,23.2777,23.4125,22.6144,23.3182,5527500.0168985,0
+PCAR.US,D,20160119,000000,23.5504,23.5932,22.8,23.1752,4641844.9624436,0
+PCAR.US,D,20160120,000000,22.7889,23.615,22.3671,23.3299,7023117.3057989,0
+PCAR.US,D,20160121,000000,23.433,23.8902,23.1336,23.5771,5059489.351469,0
+PCAR.US,D,20160122,000000,24.0224,24.4635,23.7704,23.9468,4861685.0817696,0
+PCAR.US,D,20160125,000000,23.8864,23.8864,23.4746,23.5237,3705582.1516426,0
+PCAR.US,D,20160126,000000,23.7374,24.4889,23.7156,24.4728,4029060.6324108,0
+PCAR.US,D,20160127,000000,24.5224,24.6989,23.9722,24.1411,4095116.6655705,0
+PCAR.US,D,20160128,000000,24.5424,24.6989,23.6777,24.3753,5498301.8721965,0
+PCAR.US,D,20160129,000000,23.2827,25.512,23.1635,25.2536,10481979.400855,0
+PCAR.US,D,20160201,000000,24.9406,25.1561,24.3753,24.9828,6132360.585106,0
+PCAR.US,D,20160202,000000,24.622,24.7419,24.3368,24.4635,4199229.9375651,0
+PCAR.US,D,20160203,000000,24.5872,24.7511,23.6343,24.5978,5797572.7937277,0
+PCAR.US,D,20160204,000000,24.6615,25.8425,24.607,25.7345,6080880.2812366,0
+PCAR.US,D,20160205,000000,25.7345,26.4376,25.527,25.7885,4379963.1852419,0
+PCAR.US,D,20160208,000000,25.5742,25.8959,25.2703,25.6761,5059669.6564921,0
+PCAR.US,D,20160209,000000,25.3319,26.0065,25.3319,25.6499,4493983.5743175,0
+PCAR.US,D,20160210,000000,25.74,26.0183,25.1077,25.2033,4362504.1854463,0
+PCAR.US,D,20160211,000000,24.7573,25.3922,24.5816,24.9741,3405153.7362569,0
+PCAR.US,D,20160212,000000,25.2517,25.8991,24.9984,25.8599,3700195.539073,0
+PCAR.US,D,20160216,000000,26.142,26.5687,25.8599,26.5612,3225325.2334286,0
+PCAR.US,D,20160217,000000,26.7476,27.5197,26.4438,26.9184,4637289.0408741,0
+PCAR.US,D,20160218,000000,26.8402,27.0731,26.222,26.5196,3999469.6803368,0
+PCAR.US,D,20160219,000000,26.4102,26.4755,26.0215,26.3226,3294761.985774,0
+PCAR.US,D,20160222,000000,26.66,27.0507,26.66,27.0165,2768393.667731,0
+PCAR.US,D,20160223,000000,26.8252,27.0314,26.4842,26.6346,2361963.6072052,0
+PCAR.US,D,20160224,000000,26.3065,26.5345,25.5468,26.4625,3551178.2669587,0
+PCAR.US,D,20160225,000000,26.6488,26.7998,26.2375,26.7998,3345194.2666958,0
+PCAR.US,D,20160226,000000,27.0569,27.2395,26.4364,26.8668,3040139.0956241,0
+PCAR.US,D,20160229,000000,26.8506,27.0103,26.6121,26.6346,2886894.3146608,0
+PCAR.US,D,20160301,000000,26.9389,27.2744,26.629,27.255,3116000.8242891,0
+PCAR.US,D,20160302,000000,27.1923,27.2787,26.855,27.0314,3706201.9501597,0
+PCAR.US,D,20160303,000000,26.9812,28.0092,26.9389,27.9564,4911246.4250345,0
+PCAR.US,D,20160304,000000,27.9787,28.0451,27.4396,27.6266,4825389.0366437,0
+PCAR.US,D,20160307,000000,27.4234,27.8948,27.4141,27.7464,3792172.0291905,0
+PCAR.US,D,20160308,000000,27.4874,27.6626,26.9705,27.0569,4326826.3289715,0
+PCAR.US,D,20160309,000000,27.2184,27.4085,26.9103,27.006,3828983.2315257,0
+PCAR.US,D,20160310,000000,27.1799,27.2439,26.5103,26.778,3992363.7305814,0
+PCAR.US,D,20160311,000000,27.114,27.3208,26.5295,27.2712,3331276.972714,0
+PCAR.US,D,20160314,000000,27.1408,27.8502,27.0817,27.7806,5614862.6302603,0
+PCAR.US,D,20160315,000000,27.6166,27.621,27.3427,27.621,3191231.4853723,0
+PCAR.US,D,20160316,000000,27.5092,28.0656,27.4041,27.9371,3695633.1780384,0
+PCAR.US,D,20160317,000000,27.9849,28.6253,27.8998,28.4122,4452529.5176333,0
+PCAR.US,D,20160318,000000,28.5111,28.7534,28.1738,28.5346,14628532.903905,0
+PCAR.US,D,20160321,000000,28.5111,28.5795,28.1284,28.4074,3611387.2657927,0
+PCAR.US,D,20160322,000000,28.1849,28.3552,28.0147,28.1645,2499822.8961401,0
+PCAR.US,D,20160323,000000,28.1588,28.1588,27.719,27.7626,3017159.8643579,0
+PCAR.US,D,20160324,000000,27.4141,27.6464,26.855,27.6421,2906808.360532,0
+PCAR.US,D,20160328,000000,27.6562,27.9726,27.5899,27.8109,2489935.0974544,0
+PCAR.US,D,20160329,000000,27.6626,28.3296,27.4141,28.3186,3147711.9702522,0
+PCAR.US,D,20160330,000000,28.4645,28.5719,28.07,28.2209,2402551.555831,0
+PCAR.US,D,20160331,000000,28.2682,28.3403,27.9992,28.2831,3044393.9721995,0
+PCAR.US,D,20160401,000000,28.1383,28.1383,27.4756,28.034,3471470.5677534,0
+PCAR.US,D,20160404,000000,27.9849,28.034,27.7092,27.7563,2797942.7632818,0
+PCAR.US,D,20160405,000000,27.5197,27.5532,27.1756,27.3208,3844307.5486354,0
+PCAR.US,D,20160406,000000,27.347,27.5092,26.8867,27.4818,3347578.4786549,0
+PCAR.US,D,20160407,000000,27.2613,27.4085,27.0004,27.109,2529724.5524059,0
+PCAR.US,D,20160408,000000,27.3793,27.8016,27.1252,27.2284,2590611.3049434,0
+PCAR.US,D,20160411,000000,27.1303,27.7092,27.1203,27.2662,3729026.6342636,0
+PCAR.US,D,20160412,000000,27.4396,27.8334,27.2395,27.7464,3564601.3319928,0
+PCAR.US,D,20160413,000000,27.9849,28.7595,27.6675,28.7347,3284643.9762107,0
+PCAR.US,D,20160414,000000,28.8583,28.977,28.4938,28.8639,3110501.5210798,0
+PCAR.US,D,20160415,000000,28.9657,29.0036,28.7738,28.8484,2555971.8122186,0
+PCAR.US,D,20160418,000000,28.7781,29.0036,28.6713,28.9185,4363954.6749635,0
+PCAR.US,D,20160419,000000,29.0732,29.3584,28.8216,29.0254,3966440.053891,0
+PCAR.US,D,20160420,000000,29.149,29.5248,28.9657,29.182,4334062.6778953,0
+PCAR.US,D,20160421,000000,29.256,29.3341,28.8639,28.9129,2378334.3373963,0
+PCAR.US,D,20160422,000000,28.9552,29.3745,28.8422,29.2136,3971607.7246464,0
+PCAR.US,D,20160425,000000,29.2037,29.2136,28.8422,28.9881,4138246.5930507,0
+PCAR.US,D,20160426,000000,29.9857,30.5733,29.1266,30.477,8429032.8456342,0
+PCAR.US,D,20160427,000000,30.9933,31.474,30.6522,31.1485,7197834.4831912,0
+PCAR.US,D,20160428,000000,30.984,31.3616,30.6876,30.8131,3586946.275945,0
+PCAR.US,D,20160429,000000,30.5671,31.0293,30.2994,30.4666,3773299.5668019,0
+PCAR.US,D,20160502,000000,30.6013,30.6988,30.1963,30.3422,2290113.6653077,0
+PCAR.US,D,20160503,000000,30.0453,30.11,29.7106,29.923,3292273.1325067,0
+PCAR.US,D,20160504,000000,29.6845,29.6845,28.6856,28.9024,5363604.3606335,0
+PCAR.US,D,20160505,000000,28.9489,29.182,28.6142,28.7595,3118942.0499807,0
+PCAR.US,D,20160506,000000,28.5346,28.8236,28.3142,28.7235,4068471.7687868,0
+PCAR.US,D,20160509,000000,29.7254,29.7373,28.8167,28.8793,4132467.1731092,0
+PCAR.US,D,20160510,000000,29.3018,29.8248,29.0521,29.7925,3607010.0393802,0
+PCAR.US,D,20160511,000000,29.7416,29.8938,29.4204,29.4521,2877025.8343708,0
+PCAR.US,D,20160512,000000,29.5769,29.8758,29.2086,29.4422,2574169.7406363,0
+PCAR.US,D,20160513,000000,29.3341,29.6286,28.8793,28.9707,2145414.0545533,0
+PCAR.US,D,20160516,000000,29.0291,29.5963,29.0291,29.4832,3334987.714487,0
+PCAR.US,D,20160517,000000,29.4472,29.7869,29.1963,29.2907,1747884.9446841,0
+PCAR.US,D,20160518,000000,29.1304,29.2856,28.5261,28.6832,3601005.2381594,0
+PCAR.US,D,20160519,000000,28.4353,28.5223,27.5165,27.7016,7829175.7418221,0
+PCAR.US,D,20160520,000000,27.7936,28.0334,27.6644,27.729,3888013.8082437,0
+PCAR.US,D,20160523,000000,27.7651,27.8637,27.5253,27.624,2069964.4516562,0
+PCAR.US,D,20160524,000000,27.8053,28.242,27.7569,28.1334,2675526.9215614,0
+PCAR.US,D,20160525,000000,28.3509,28.9105,28.2986,28.808,3201062.9387382,0
+PCAR.US,D,20160526,000000,28.7844,29.0068,28.6956,28.808,2695542.3890079,0
+PCAR.US,D,20160527,000000,28.8713,29.0272,28.6937,28.8912,1692045.1229311,0
+PCAR.US,D,20160531,000000,28.8452,29.1677,28.7025,28.9527,2830360.640542,0
+PCAR.US,D,20160601,000000,28.8391,28.9801,28.4944,28.9105,2706378.3989317,0
+PCAR.US,D,20160602,000000,28.8713,29.218,28.5782,29.2124,2460984.8721593,0
+PCAR.US,D,20160603,000000,28.7663,28.8912,28.3142,28.5123,5170304.496783,0
+PCAR.US,D,20160606,000000,28.5707,29.0365,28.4862,28.9584,3317063.4633367,0
+PCAR.US,D,20160607,000000,28.9919,29.4472,28.9919,29.1756,3055041.6277686,0
+PCAR.US,D,20160608,000000,29.3018,29.8373,29.2571,29.5497,2538528.9110859,0
+PCAR.US,D,20160609,000000,29.3273,29.3273,28.9634,29.0931,1451647.0112226,0
+PCAR.US,D,20160610,000000,28.7496,28.8912,28.247,28.5067,2492322.5291463,0
+PCAR.US,D,20160613,000000,28.4596,28.7714,28.247,28.3303,2613014.204082,0
+PCAR.US,D,20160614,000000,28.1949,28.2638,27.8377,28.1029,3082262.85668,0
+PCAR.US,D,20160615,000000,28.1179,28.3552,27.9309,27.9775,2843656.5261399,0
+PCAR.US,D,20160616,000000,27.7787,28.247,27.4842,28.1526,2588547.456374,0
+PCAR.US,D,20160617,000000,28.1987,28.5956,28.0918,28.2359,5281761.9787425,0
+PCAR.US,D,20160620,000000,28.621,28.9688,28.5223,28.5261,2508495.2457849,0
+PCAR.US,D,20160621,000000,28.2937,28.3874,28.0134,28.3458,2991746.5152778,0
+PCAR.US,D,20160622,000000,28.36,28.7036,28.242,28.4862,2366508.2597106,0
+PCAR.US,D,20160623,000000,28.8452,29.2763,28.621,29.2651,2497768.7067682,0
+PCAR.US,D,20160624,000000,27.4942,27.9694,26.9035,26.9904,7098112.9264057,0
+PCAR.US,D,20160627,000000,26.4556,26.6314,25.0164,25.3854,11635149.154622,0
+PCAR.US,D,20160628,000000,25.4462,25.8847,25.3127,25.8798,5898863.9701355,0
+PCAR.US,D,20160629,000000,26.1401,26.4823,25.9735,26.2984,3703804.8592707,0
+PCAR.US,D,20160630,000000,26.4649,26.9382,26.1723,26.9382,5249809.3528371,0
+PCAR.US,D,20160701,000000,26.9483,27.2408,26.7357,26.9228,2759125.6675628,0
+PCAR.US,D,20160705,000000,26.8289,26.8289,25.9468,26.2177,2653883.8793064,0
+PCAR.US,D,20160706,000000,26.0487,26.4022,25.627,26.3791,3973686.0620126,0
+PCAR.US,D,20160707,000000,26.3854,26.5873,26.0655,26.3562,3857025.4922395,0
+PCAR.US,D,20160708,000000,26.7084,27.1618,26.4556,27.0625,4232845.5553366,0
+PCAR.US,D,20160711,000000,27.0904,27.5924,27.0786,27.5253,3195238.4425408,0
+PCAR.US,D,20160712,000000,27.8147,28.1795,27.5669,28.1179,4288522.7805952,0
+PCAR.US,D,20160713,000000,28.2893,28.2937,27.8688,27.9986,2609411.3233496,0
+PCAR.US,D,20160714,000000,28.3651,28.5651,28.0812,28.0812,3065708.6017334,0
+PCAR.US,D,20160715,000000,28.2589,28.2638,27.8881,27.9445,3525784.2362737,0
+PCAR.US,D,20160718,000000,27.9253,28.4241,27.7489,28.3248,4122028.8001563,0
+PCAR.US,D,20160719,000000,27.6806,28.2986,27.6352,27.8637,4097867.9270411,0
+PCAR.US,D,20160720,000000,27.9558,28.6999,27.9173,28.5478,4872450.2575773,0
+PCAR.US,D,20160721,000000,28.4657,28.8391,28.044,28.4128,3858719.071565,0
+PCAR.US,D,20160722,000000,28.5533,28.5905,28.0918,28.5651,2716227.5608267,0
+PCAR.US,D,20160725,000000,28.4912,29.0365,28.3874,29.0365,7220354.9025679,0
+PCAR.US,D,20160726,000000,29.1863,30.397,29.1577,30.3081,8653277.5590996,0
+PCAR.US,D,20160727,000000,30.4908,30.9541,30.3081,30.682,5556913.8836819,0
+PCAR.US,D,20160728,000000,30.5895,30.6571,30.051,30.397,4499505.4156544,0
+PCAR.US,D,20160729,000000,30.4168,30.7299,29.8105,30.6255,4204915.9852624,0
+PCAR.US,D,20160801,000000,30.5578,30.6938,30.1888,30.4032,2735811.5841106,0
+PCAR.US,D,20160802,000000,30.3404,30.4329,29.9664,30.0317,4127639.1841384,0
+PCAR.US,D,20160803,000000,29.8422,30.1423,29.6174,29.9932,3921792.0225092,0
+PCAR.US,D,20160804,000000,30.0075,30.1423,29.6652,29.7825,3795205.0172598,0
+PCAR.US,D,20160805,000000,29.892,30.1615,29.8714,30.1025,2852977.6518954,0
+PCAR.US,D,20160808,000000,30.2218,30.4056,30.1074,30.1839,1677738.2413099,0
+PCAR.US,D,20160809,000000,30.2367,30.4267,29.9404,30.0931,2096208.4917363,0
+PCAR.US,D,20160810,000000,30.2167,30.3416,29.9926,30.1025,2226823.3824155,0
+PCAR.US,D,20160811,000000,30.2472,30.3416,29.8826,30.1945,1564239.4489088,0
+PCAR.US,D,20160812,000000,30.0751,30.2776,30.023,30.0931,1763875.7464335,0
+PCAR.US,D,20160815,000000,30.0646,30.738,30.0646,30.6797,3929087.9364858,0
+PCAR.US,D,20160816,000000,30.5603,30.8622,30.4671,30.7057,4219100.5170466,0
+PCAR.US,D,20160817,000000,30.7273,30.8373,30.1373,30.8112,2200989.8582366,0
+PCAR.US,D,20160818,000000,30.8939,31.0504,30.7678,31.0504,2584488.9834846,0
+PCAR.US,D,20160819,000000,30.9976,31.2752,30.9243,31.2492,4260902.3048468,0
+PCAR.US,D,20160822,000000,31.0976,31.3591,31.0603,31.2442,2844604.7373783,0
+PCAR.US,D,20160823,000000,31.3474,31.5461,31.2945,31.3001,1727816.3516504,0
+PCAR.US,D,20160824,000000,31.2231,31.3858,31.1082,31.1584,1752659.8080677,0
+PCAR.US,D,20160825,000000,31.1349,31.2585,31.0361,31.2542,1305607.9917242,0
+PCAR.US,D,20160826,000000,31.343,31.6802,31.0821,31.2124,1945697.2637148,0
+PCAR.US,D,20160829,000000,31.2124,31.5622,31.0293,31.4361,1783372.8369383,0
+PCAR.US,D,20160830,000000,31.4361,31.5877,31.2802,31.5517,2785422.8332301,0
+PCAR.US,D,20160831,000000,31.4002,31.4883,31.0554,31.2076,1546265.2919038,0
+PCAR.US,D,20160901,000000,31.2846,31.3753,30.7111,31.0554,3058293.5576522,0
+PCAR.US,D,20160902,000000,31.2635,31.289,30.8062,30.8784,4090887.5468556,0
+PCAR.US,D,20160906,000000,30.7273,30.8492,30.1074,30.1622,7039740.7849958,0
+PCAR.US,D,20160907,000000,30.2423,30.2423,29.9068,29.9827,8165597.5474734,0
+PCAR.US,D,20160908,000000,30.0751,30.0751,29.8093,29.9715,4416978.8405946,0
+PCAR.US,D,20160909,000000,29.7012,29.885,29.2565,29.2619,3593768.8892355,0
+PCAR.US,D,20160912,000000,29.057,29.8615,28.964,29.8154,3730478.7336472,0
+PCAR.US,D,20160913,000000,29.5216,29.6895,29.3099,29.3913,2665838.7462944,0
+PCAR.US,D,20160914,000000,28.78,29.692,28.78,29.5906,2495083.4498147,0
+PCAR.US,D,20160915,000000,29.5963,29.7813,29.3819,29.6895,4526304.8596007,0
+PCAR.US,D,20160916,000000,29.5075,29.7074,29.2142,29.5018,5335578.1985825,0
+PCAR.US,D,20160919,000000,29.7074,29.8963,29.4913,29.5589,2861268.463232,0
+PCAR.US,D,20160920,000000,29.7869,29.9926,29.6683,29.8707,5515475.9256608,0
+PCAR.US,D,20160921,000000,29.9341,30.2063,29.8565,30.1274,3133514.5595379,0
+PCAR.US,D,20160922,000000,30.4187,30.6486,30.2472,30.4833,2377271.8256521,0
+PCAR.US,D,20160923,000000,30.4671,30.5858,29.777,30.2113,2163489.6331341,0
+PCAR.US,D,20160926,000000,30.023,30.1565,29.7987,29.8255,2048226.427291,0
+PCAR.US,D,20160927,000000,29.777,29.9559,29.6055,29.9237,2544356.6270157,0
+PCAR.US,D,20160928,000000,29.9827,30.5343,29.9827,30.5124,1917498.8459722,0
+PCAR.US,D,20160929,000000,30.4455,30.7026,30.1373,30.1888,2173317.8667673,0
+PCAR.US,D,20160930,000000,30.456,30.9243,30.2423,30.6436,2698113.3454556,0
+PCAR.US,D,20161003,000000,30.4976,30.7273,30.4348,30.6486,1505653.1952838,0
+PCAR.US,D,20161004,000000,30.6436,31.2014,30.6001,30.8162,2995376.7637368,0
+PCAR.US,D,20161005,000000,30.8939,31.289,30.6131,31.1963,1846249.3841966,0
+PCAR.US,D,20161006,000000,31.1852,31.2014,30.9529,31.164,1808432.0154369,0
+PCAR.US,D,20161007,000000,31.2635,31.4002,30.636,30.7833,2565851.5615729,0
+PCAR.US,D,20161010,000000,30.9529,31.0293,30.4671,30.5124,1920217.9101172,0
+PCAR.US,D,20161011,000000,30.4777,30.5647,29.8124,29.9503,3107565.1249869,0
+PCAR.US,D,20161012,000000,29.9068,30.2734,29.5075,29.9615,3871126.3109772,0
+PCAR.US,D,20161013,000000,29.6416,29.7367,29.3546,29.5646,2377806.3012567,0
+PCAR.US,D,20161014,000000,29.746,29.9404,29.5589,29.6323,1807825.0958498,0
+PCAR.US,D,20161017,000000,29.6683,29.8255,29.5963,29.6267,1615594.1832084,0
+PCAR.US,D,20161018,000000,29.9658,30.0931,29.6149,29.6845,2540291.7146611,0
+PCAR.US,D,20161019,000000,29.4397,29.8199,29.3869,29.7012,2311706.8017079,0
+PCAR.US,D,20161020,000000,29.695,29.695,29.1688,29.5317,2525769.1109583,0
+PCAR.US,D,20161021,000000,29.1688,29.5646,28.8502,29.4591,3322432.3673772,0
+PCAR.US,D,20161024,000000,29.6634,30.0068,29.3763,29.3819,4055088.9504096,0
+PCAR.US,D,20161025,000000,28.6874,29.6092,28.2925,28.5801,8417432.149228,0
+PCAR.US,D,20161026,000000,28.4539,28.9396,28.1825,28.8186,4781067.8081168,0
+PCAR.US,D,20161027,000000,28.9012,28.9751,28.4334,28.8284,3963872.3171759,0
+PCAR.US,D,20161028,000000,28.8613,29.1099,28.739,28.8868,4951335.315114,0
+PCAR.US,D,20161031,000000,29.0017,29.126,28.6197,28.6403,4741713.0170605,0
+PCAR.US,D,20161101,000000,28.6993,28.9646,28.2185,28.4744,3144537.3139503,0
+PCAR.US,D,20161102,000000,28.4695,28.7657,28.3439,28.439,4233400.959203,0
+PCAR.US,D,20161103,000000,28.485,28.6545,28.1613,28.2335,3878866.5480465,0
+PCAR.US,D,20161104,000000,27.9626,28.7614,27.9626,28.4334,4378628.6060965,0
+PCAR.US,D,20161107,000000,28.9111,29.1453,28.7663,29.0776,3327295.773406,0
+PCAR.US,D,20161108,000000,29.0279,29.1421,28.585,28.9751,3029024.578834,0
+PCAR.US,D,20161109,000000,27.839,30.3777,27.839,30.2268,5040282.0368943,0
+PCAR.US,D,20161110,000000,30.3093,31.4982,30.3093,31.4623,7966738.8153616,0
+PCAR.US,D,20161111,000000,31.2387,31.5194,30.4455,30.8572,4539658.7003851,0
+PCAR.US,D,20161114,000000,30.9412,31.2331,30.628,31.0554,4210481.2929892,0
+PCAR.US,D,20161115,000000,31.0194,31.6504,30.8671,31.6194,4378267.9960501,0
+PCAR.US,D,20161116,000000,31.6194,31.6294,31.3045,31.5673,3235335.3819513,0
+PCAR.US,D,20161117,000000,31.4045,31.6089,31.3418,31.4244,2716989.0275767,0
+PCAR.US,D,20161118,000000,31.3094,31.4777,31.2106,31.2939,2255105.5132049,0
+PCAR.US,D,20161121,000000,31.4355,31.6859,31.3579,31.4883,2119100.7902234,0
+PCAR.US,D,20161122,000000,31.6138,31.8554,31.4933,31.8045,2527757.295813,0
+PCAR.US,D,20161123,000000,31.8983,32.5784,31.7467,32.4512,3524755.5317215,0
+PCAR.US,D,20161125,000000,32.5623,32.5623,32.2425,32.461,1216878.6018915,0
+PCAR.US,D,20161128,000000,32.3989,32.461,31.9057,31.9367,2699670.0861472,0
+PCAR.US,D,20161129,000000,31.9027,32.1796,31.6685,32.0796,3636726.561024,0
+PCAR.US,D,20161130,000000,32.2983,32.7858,32.2636,32.5394,3869146.1754539,0
+PCAR.US,D,20161201,000000,30.7752,33.142,30.7752,33.0072,3953905.6350428,0
+PCAR.US,D,20161202,000000,32.8654,33.1468,32.5015,33.0382,3058417.5173558,0
+PCAR.US,D,20161205,000000,33.4611,34.2923,33.3245,34.247,6432054.9014686,0
+PCAR.US,D,20161206,000000,34.0855,34.219,33.5307,33.7345,6676385.9164969,0
+PCAR.US,D,20161207,000000,33.8805,35.5874,33.6395,35.4092,6579935.6079903,0
+PCAR.US,D,20161208,000000,35.2992,35.8166,35.0955,35.6396,5319804.7287814,0
+PCAR.US,D,20161209,000000,35.8644,35.8644,35.1154,35.4353,4512566.2607757,0
+PCAR.US,D,20161212,000000,35.4296,35.6135,34.9489,35.1322,3630349.8806929,0
+PCAR.US,D,20161213,000000,35.3109,35.4675,34.965,35.1688,3353581.6700093,0
+PCAR.US,D,20161214,000000,35.0625,35.3438,34.6036,34.7134,3198028.3408021,0
+PCAR.US,D,20161215,000000,34.719,34.9991,34.4102,34.5345,5290780.4496374,0
+PCAR.US,D,20161216,000000,34.6873,34.8358,34.3339,34.3923,4598027.6220623,0
+PCAR.US,D,20161219,000000,34.3066,34.7619,34.2333,34.4507,2598501.2595767,0
+PCAR.US,D,20161220,000000,34.4818,34.7836,34.3445,34.7091,3201508.8716973,0
+PCAR.US,D,20161221,000000,34.6972,34.8774,34.4134,34.524,2489271.8325475,0
+PCAR.US,D,20161222,000000,34.524,34.5345,34.2184,34.4134,1829482.6269009,0
+PCAR.US,D,20161223,000000,34.434,34.7794,34.3445,34.5675,1343455.9479431,0
+PCAR.US,D,20161227,000000,34.6252,34.8724,34.529,34.673,957253.85721283,0
+PCAR.US,D,20161228,000000,34.7991,34.8532,34.2438,34.3178,2081937.0271731,0
+PCAR.US,D,20161229,000000,34.3239,34.4985,33.9805,34.0053,2140291.4600537,0
+PCAR.US,D,20161230,000000,34.0978,34.3178,33.6891,33.7568,4019013.4569637,0
+PCAR.US,D,20170103,000000,34.1377,34.8302,34.132,34.5072,3952474.4639207,0
+PCAR.US,D,20170104,000000,34.7091,35.0732,34.6818,34.9831,4463521.6845865,0
+PCAR.US,D,20170105,000000,34.8158,34.988,34.3239,34.4134,2740650.8421453,0
+PCAR.US,D,20170106,000000,34.6302,35.052,34.3122,34.8048,2957024.9193725,0
+PCAR.US,D,20170109,000000,34.7345,34.8613,34.2128,34.3762,2650997.3890686,0
+PCAR.US,D,20170110,000000,34.4818,35.0314,34.3979,34.9991,3078566.6037035,0
+PCAR.US,D,20170111,000000,34.9991,35.3005,34.8774,35.2898,2827182.7645071,0
+PCAR.US,D,20170112,000000,35.2898,35.2898,34.7028,35.0421,2763861.8941556,0
+PCAR.US,D,20170113,000000,35.4321,35.7391,35.2775,35.67,2782787.4821313,0
+PCAR.US,D,20170117,000000,35.3936,35.6389,35.1892,35.3539,2292481.7786042,0
+PCAR.US,D,20170118,000000,35.3438,35.3495,34.9631,35.0314,4562290.2005349,0
+PCAR.US,D,20170119,000000,35.1533,35.2364,34.5923,34.7289,3846223.2895075,0
+PCAR.US,D,20170120,000000,34.8669,35.0314,34.5619,34.8669,3415724.1182445,0
+PCAR.US,D,20170123,000000,34.8613,34.8669,34.4601,34.5867,3849302.9636992,0
+PCAR.US,D,20170124,000000,34.6818,35.3495,34.6818,35.2364,2881940.7561204,0
+PCAR.US,D,20170125,000000,35.3936,36.2876,35.3005,36.1347,3900749.4603767,0
+PCAR.US,D,20170126,000000,36.0719,36.1551,35.7793,35.9663,3001009.6858469,0
+PCAR.US,D,20170127,000000,36.0123,36.0248,35.4644,35.708,2969401.5713253,0
+PCAR.US,D,20170130,000000,35.5868,35.7924,35.0793,35.7234,6797576.6499791,0
+PCAR.US,D,20170131,000000,34.8252,36.262,34.3178,35.5583,11674735.766422,0
+PCAR.US,D,20170201,000000,35.7334,36.8752,35.5918,36.2565,5668521.0832053,0
+PCAR.US,D,20170202,000000,36.0514,36.4365,35.598,35.708,3253881.0414854,0
+PCAR.US,D,20170203,000000,35.5645,36.3832,35.5645,36.1831,3750107.8331869,0
+PCAR.US,D,20170206,000000,35.9495,36.2247,35.6974,35.9607,2951335.6519426,0
+PCAR.US,D,20170207,000000,35.9607,36.2354,35.6757,35.7291,2284847.792709,0
+PCAR.US,D,20170208,000000,35.703,35.703,35.2214,35.3122,3540207.0282672,0
+PCAR.US,D,20170209,000000,35.3936,36.0936,35.2364,36.0248,3958231.3457344,0
+PCAR.US,D,20170210,000000,36.162,36.5112,35.9874,36.4378,3357994.3134802,0
+PCAR.US,D,20170213,000000,36.582,37.0522,36.5503,37.0416,3370981.1047527,0
+PCAR.US,D,20170214,000000,36.9726,37.1751,36.8628,37.149,3693492.0558875,0
+PCAR.US,D,20170215,000000,36.9415,37.149,36.7243,37.0049,2492182.47078,0
+PCAR.US,D,20170216,000000,37.0466,37.069,36.2856,36.4329,2782254.6163931,0
+PCAR.US,D,20170217,000000,36.3167,36.5172,35.865,36.5005,2620965.3336338,0
+PCAR.US,D,20170221,000000,36.544,36.6756,36.2521,36.459,3043939.9899088,0
+PCAR.US,D,20170222,000000,36.2633,36.3372,35.8967,36.0719,2576970.9079619,0
+PCAR.US,D,20170223,000000,36.231,36.3104,35.5788,35.7532,2441230.2030498,0
+PCAR.US,D,20170224,000000,35.7328,35.8284,35.3408,35.744,3058602.6519779,0
+PCAR.US,D,20170227,000000,35.685,35.8856,35.5266,35.8451,3242357.6186602,0
+PCAR.US,D,20170228,000000,35.8018,35.865,35.3353,35.4198,3208930.3552435,0
+PCAR.US,D,20170301,000000,36.0018,36.8521,35.7805,36.6813,4891168.172803,0
+PCAR.US,D,20170302,000000,36.5503,36.5701,35.6688,35.7221,4194901.0071408,0
+PCAR.US,D,20170303,000000,35.8284,36.4304,35.7378,36.3845,3934873.7958926,0
+PCAR.US,D,20170306,000000,36.1725,36.4539,35.7911,36.1981,2935692.5813096,0
+PCAR.US,D,20170307,000000,36.0018,36.3845,35.7967,35.8222,3088138.8685985,0
+PCAR.US,D,20170308,000000,35.9086,36.0371,35.5788,35.685,2745932.8134065,0
+PCAR.US,D,20170309,000000,35.5316,35.7695,35.1122,35.3719,3128738.0862883,0
+PCAR.US,D,20170310,000000,35.7166,35.9726,35.5365,35.8967,2905414.2163345,0
+PCAR.US,D,20170313,000000,36.0409,36.1353,35.8967,35.9818,2443424.4507882,0
+PCAR.US,D,20170314,000000,35.8769,35.8769,35.3297,35.7073,2188907.8118128,0
+PCAR.US,D,20170315,000000,35.9495,36.649,35.9186,36.5112,3507373.8055072,0
+PCAR.US,D,20170316,000000,36.5552,36.6894,36.4179,36.5223,3167626.0161235,0
+PCAR.US,D,20170317,000000,36.6756,36.9043,36.4751,36.8571,9353447.0406222,0
+PCAR.US,D,20170320,000000,36.8142,36.8993,36.4701,36.6396,3844140.1225426,0
+PCAR.US,D,20170321,000000,36.7092,36.8093,35.7073,35.865,5448437.8740712,0
+PCAR.US,D,20170322,000000,35.7967,35.998,35.5495,35.8018,2664537.9743407,0
+PCAR.US,D,20170323,000000,35.8122,35.98,35.5415,35.8334,2988323.9395688,0
+PCAR.US,D,20170324,000000,35.9129,36.0862,35.6744,35.8509,2290376.0735111,0
+PCAR.US,D,20170327,000000,35.5153,35.6521,34.8625,35.2501,3112808.4594576,0
+PCAR.US,D,20170328,000000,35.1868,35.7166,35.1228,35.5682,2141893.2770012,0
+PCAR.US,D,20170329,000000,35.4682,36.0172,35.4632,35.865,2500481.3314483,0
+PCAR.US,D,20170330,000000,35.7117,35.9607,35.6273,35.8607,1655404.5664214,0
+PCAR.US,D,20170331,000000,35.6744,35.9403,35.5365,35.6273,2383006.1693378,0
+PCAR.US,D,20170403,000000,35.685,35.7017,34.9066,35.4359,2871165.9211154,0
+PCAR.US,D,20170404,000000,35.3191,35.4998,35.1383,35.3191,3050099.3382924,0
+PCAR.US,D,20170405,000000,35.4943,36.1142,35.3464,35.3887,4318062.2169485,0
+PCAR.US,D,20170406,000000,35.4769,35.7221,35.3626,35.6054,2312600.2774926,0
+PCAR.US,D,20170407,000000,35.5626,35.9403,35.4296,35.6054,3025341.2047877,0
+PCAR.US,D,20170410,000000,35.5105,36.0669,35.298,35.865,2523277.0379588,0
+PCAR.US,D,20170411,000000,35.6962,35.8769,35.3353,35.8018,2888958.1632307,0
+PCAR.US,D,20170412,000000,35.7644,35.7967,34.7513,34.806,3211934.3657201,0
+PCAR.US,D,20170413,000000,34.7904,34.9693,34.2432,34.2649,3315303.8794937,0
+PCAR.US,D,20170417,000000,34.4507,34.6681,34.1575,34.6414,2883347.7792485,0
+PCAR.US,D,20170418,000000,34.0692,34.4507,33.9358,34.0363,4508131.0791773,0
+PCAR.US,D,20170419,000000,34.2221,34.4601,34.0904,34.2277,3550117.3650806,0
+PCAR.US,D,20170420,000000,34.4601,35.0327,34.191,34.9271,2615757.4162214,0
+PCAR.US,D,20170421,000000,35.0383,35.2023,34.693,34.8625,4235236.2067609,0
+PCAR.US,D,20170424,000000,35.6575,36.1092,35.5731,35.9086,5429410.86452,0
+PCAR.US,D,20170425,000000,35.1756,35.6321,34.4601,34.8625,7451853.6734865,0
+PCAR.US,D,20170426,000000,34.8371,35.3036,34.5345,34.6414,5882533.4866013,0
+PCAR.US,D,20170427,000000,34.673,35.224,34.4557,35.2085,4238821.3789642,0
+PCAR.US,D,20170428,000000,35.2551,35.4912,34.8737,35.3774,3574770.8572773,0
+PCAR.US,D,20170501,000000,35.5055,35.5055,34.9483,35.0867,3152428.87845,0
+PCAR.US,D,20170502,000000,35.6962,36.1353,35.5564,36.0831,4541002.9387279,0
+PCAR.US,D,20170503,000000,36.6715,36.6715,35.5626,35.7117,2601019.0904371,0
+PCAR.US,D,20170504,000000,35.7644,35.9874,35.2023,35.4682,2846462.5230641,0
+PCAR.US,D,20170505,000000,35.5216,35.744,35.3091,35.5415,2097752.3534978,0
+PCAR.US,D,20170508,000000,35.547,35.5626,34.8974,35.1607,4030536.8797889,0
+PCAR.US,D,20170509,000000,35.1228,35.3036,35.006,35.1439,2360688.5931121,0
+PCAR.US,D,20170510,000000,35.0327,35.2085,34.8259,34.9749,2769778.1527308,0
+PCAR.US,D,20170511,000000,34.1147,34.4023,33.6711,34.1264,8257852.5444571,0
+PCAR.US,D,20170512,000000,34.0034,34.0525,33.4636,33.5965,4422152.9508154,0
+PCAR.US,D,20170515,000000,33.6072,33.8767,33.5916,33.814,3594952.1409505,0
+PCAR.US,D,20170516,000000,33.9413,34.1736,33.7023,34.1625,4793875.9042324,0
+PCAR.US,D,20170517,000000,33.8866,34.0413,33.663,33.7334,3722194.3617755,0
+PCAR.US,D,20170518,000000,33.5518,33.6687,33.0481,33.1743,4200667.548152,0
+PCAR.US,D,20170519,000000,33.2219,33.6761,33.1743,33.4395,4412339.2059786,0
+PCAR.US,D,20170522,000000,33.5624,33.7334,33.383,33.4655,3805063.8383526,0
+PCAR.US,D,20170523,000000,33.5667,33.5835,33.1468,33.4294,2108961.8523983,0
+PCAR.US,D,20170524,000000,33.5034,33.5356,33.1195,33.3661,2747257.7333541,0
+PCAR.US,D,20170525,000000,33.4071,33.5948,33.0779,33.3661,2420739.8250511,0
+PCAR.US,D,20170526,000000,33.3661,33.5307,33.2327,33.3332,1856470.4252018,0
+PCAR.US,D,20170530,000000,33.2741,33.4816,33.2065,33.3381,1771335.8667702,0
+PCAR.US,D,20170531,000000,33.4294,33.5195,33.004,33.509,3251429.2151424,0
+PCAR.US,D,20170601,000000,33.6152,34.0842,33.3419,33.8978,2499801.9678784,0
+PCAR.US,D,20170602,000000,33.8817,34.2898,33.5145,33.611,6642203.6257951,0
+PCAR.US,D,20170605,000000,33.4878,33.5307,32.9592,33.1685,4829098.1685502,0
+PCAR.US,D,20170606,000000,34.2488,34.6699,33.8388,34.1264,6937427.3435011,0
+PCAR.US,D,20170607,000000,34.1736,34.3339,33.4605,33.7698,3517486.9854719,0
+PCAR.US,D,20170608,000000,33.8507,34.2071,33.7488,34.0463,3083141.8436684,0
+PCAR.US,D,20170609,000000,34.0686,34.3122,33.9668,34.0686,2022656.9211818,0
+PCAR.US,D,20170612,000000,33.9152,34.5581,33.9152,34.365,3052696.0526003,0
+PCAR.US,D,20170613,000000,34.4519,34.5619,34.1681,34.2382,2493764.9693322,0
+PCAR.US,D,20170614,000000,34.1308,34.4687,33.7811,34.0028,2664296.494399,0
+PCAR.US,D,20170615,000000,34.3239,34.7271,34.1408,34.6532,3277948.5423563,0
+PCAR.US,D,20170616,000000,34.6109,34.7166,34.3004,34.706,4231264.6666507,0
+PCAR.US,D,20170619,000000,34.834,34.834,34.4886,34.6955,3039979.7188624,0
+PCAR.US,D,20170620,000000,34.5823,34.5998,34.0463,34.0581,1955329.0936618,0
+PCAR.US,D,20170621,000000,34.019,34.0314,33.3083,33.3965,2763295.2212254,0
+PCAR.US,D,20170622,000000,33.296,33.578,33.1685,33.3965,1986483.2258929,0
+PCAR.US,D,20170623,000000,33.4071,33.6207,33.2586,33.2704,3239751.2451546,0
+PCAR.US,D,20170626,000000,33.4071,33.7003,33.3034,33.6313,2289242.7276506,0
+PCAR.US,D,20170627,000000,33.5892,33.9401,33.4133,33.4244,2536094.7932719,0
+PCAR.US,D,20170628,000000,33.5575,34.8625,33.5145,34.7873,3796612.040388,0
+PCAR.US,D,20170629,000000,34.7824,35.1109,34.4302,34.7594,4989999.4735365,0
+PCAR.US,D,20170630,000000,35.1961,35.3377,34.7979,35.1483,3968938.5663559,0
+PCAR.US,D,20170703,000000,35.3458,35.8876,35.2234,35.6582,2664842.2390675,0
+PCAR.US,D,20170705,000000,35.7489,35.8464,35.0415,35.3347,4758088.5768506,0
+PCAR.US,D,20170706,000000,35.3514,36.1924,35.2967,35.7657,6077386.8714111,0
+PCAR.US,D,20170707,000000,35.8876,36.2496,35.5756,35.9887,2731608.2232563,0
+PCAR.US,D,20170710,000000,35.9049,36.6912,35.8726,36.4466,4122938.3746037,0
+PCAR.US,D,20170711,000000,36.4042,36.654,36.208,36.4682,3168525.9313735,0
+PCAR.US,D,20170712,000000,36.8087,37.0211,36.4466,36.4682,2593592.7772923,0
+PCAR.US,D,20170713,000000,36.5309,36.6228,36.2341,36.3303,2874401.7523359,0
+PCAR.US,D,20170714,000000,36.1216,36.654,36.0962,36.5365,1781664.7688161,0
+PCAR.US,D,20170717,000000,36.5365,36.6595,36.2664,36.3142,2652612.0849461,0
+PCAR.US,D,20170718,000000,36.2439,36.4621,36.1272,36.4309,2223486.1296191,0
+PCAR.US,D,20170719,000000,36.2285,36.5229,36.064,36.4732,2802057.5814908,0
+PCAR.US,D,20170720,000000,36.6067,36.9148,36.2819,36.4843,2657924.6436667,0
+PCAR.US,D,20170721,000000,36.3248,36.7453,36.2608,36.654,2870703.8894931,0
+PCAR.US,D,20170724,000000,36.7596,36.9472,36.5155,36.7986,5065099.7354513,0
+PCAR.US,D,20170725,000000,37.256,37.4267,35.7924,36.5309,8299000.726548,0
+PCAR.US,D,20170726,000000,36.575,36.9148,36.388,36.49,3212100.1819467,0
+PCAR.US,D,20170727,000000,36.3347,36.5807,36.0086,36.2762,2798224.4898806,0
+PCAR.US,D,20170728,000000,36.1377,36.4154,36.021,36.2819,2589115.7391706,0
+PCAR.US,D,20170731,000000,36.4466,36.7292,36.2968,36.4309,2160120.1830121,0
+PCAR.US,D,20170801,000000,36.5595,36.5595,35.3924,35.6807,4260506.2777423,0
+PCAR.US,D,20170802,000000,35.4769,35.9148,35.362,35.893,3294612.2682099,0
+PCAR.US,D,20170803,000000,35.9682,36.3776,35.808,35.983,3021265.0233692,0
+PCAR.US,D,20170804,000000,36.1117,36.5955,36.1011,36.4993,2882425.3258705,0
+PCAR.US,D,20170807,000000,36.4416,36.6646,36.2919,36.4843,2178720.5779996,0
+PCAR.US,D,20170808,000000,36.3663,36.7453,36.0906,36.1377,2672287.8706079,0
+PCAR.US,D,20170809,000000,36.0584,36.1924,35.675,35.7707,2955149.4251573,0
+PCAR.US,D,20170810,000000,35.4085,35.6054,34.6849,34.706,4514417.6069967,0
+PCAR.US,D,20170811,000000,34.8384,34.8384,34.4656,34.4947,2806666.6286478,0
+PCAR.US,D,20170814,000000,34.8098,35.006,34.6352,34.8402,3117997.0584749,0
+PCAR.US,D,20170815,000000,34.9743,35.0433,34.5464,34.6594,2459239.7771128,0
+PCAR.US,D,20170816,000000,34.783,34.9221,34.3762,34.4246,1900942.9811589,0
+PCAR.US,D,20170817,000000,34.2799,34.2799,33.6655,33.7413,3186260.2183028,0
+PCAR.US,D,20170818,000000,33.6599,33.7922,33.5476,33.6599,3702389.7868114,0
+PCAR.US,D,20170821,000000,33.6755,33.973,33.5109,33.7922,2189468.0452778,0
+PCAR.US,D,20170822,000000,33.9431,34.4607,33.819,34.4346,3057807.378036,0
+PCAR.US,D,20170823,000000,34.2165,34.35,34.0997,34.2004,2055768.6508079,0
+PCAR.US,D,20170824,000000,34.2476,34.35,34.0501,34.0997,2274821.5455235,0
+PCAR.US,D,20170825,000000,34.306,34.483,34.119,34.2004,1785217.7436939,0
+PCAR.US,D,20170828,000000,34.4346,34.5781,34.2799,34.4072,2095752.899579,0
+PCAR.US,D,20170829,000000,34.3004,34.8557,34.2612,34.8152,3124806.7928348,0
+PCAR.US,D,20170830,000000,34.7885,35.3241,34.6004,35.3061,2625915.6724417,0
+PCAR.US,D,20170831,000000,35.4452,35.5464,35.2632,35.4396,2177759.487831,0
+PCAR.US,D,20170901,000000,35.5557,35.5557,35.1824,35.1874,1801384.0208675,0
+PCAR.US,D,20170905,000000,35.162,35.1762,34.701,34.8824,3005024.6923469,0
+PCAR.US,D,20170906,000000,35.0327,35.2495,34.7724,34.8557,4442622.4005526,0
+PCAR.US,D,20170907,000000,35.006,35.7489,34.8936,35.7117,4383097.5948873,0
+PCAR.US,D,20170908,000000,35.6632,36.2354,35.4613,36.1173,3154054.8433916,0
+PCAR.US,D,20170911,000000,36.2459,36.3845,36.0496,36.1713,2677790.3935496,0
+PCAR.US,D,20170912,000000,36.1819,36.78,36.1067,36.7273,2445201.7431602,0
+PCAR.US,D,20170913,000000,36.6409,36.9694,36.5509,36.9298,2221132.5051192,0
+PCAR.US,D,20170914,000000,36.7329,37.1223,36.7223,36.9839,2445932.6224509,0
+PCAR.US,D,20170915,000000,36.9962,37.3894,36.7167,37.3565,3972119.6621231,0
+PCAR.US,D,20170918,000000,37.3994,38.1255,37.3367,37.859,4137945.5480565,0
+PCAR.US,D,20170919,000000,37.7578,37.9397,37.5652,37.8808,2505650.6120699,0
+PCAR.US,D,20170920,000000,37.6746,38.0839,37.613,37.8491,3242816.4305498,0
+PCAR.US,D,20170921,000000,37.9342,38.131,37.7633,37.779,2273435.4506574,0
+PCAR.US,D,20170922,000000,37.6572,38.2006,37.6572,38.1592,2127956.6646241,0
+PCAR.US,D,20170925,000000,38.131,38.5864,38.0615,38.4952,3374527.6401651,0
+PCAR.US,D,20170926,000000,38.6138,38.6858,38.3603,38.3995,1867467.4217536,0
+PCAR.US,D,20170927,000000,38.4628,39.1567,38.4579,38.8367,3151466.1784152,0
+PCAR.US,D,20170928,000000,38.4311,38.8157,38.2006,38.6766,2096742.9673408,0
+PCAR.US,D,20170929,000000,38.7356,39.0069,38.5976,38.6505,2139784.3521758,0
+PCAR.US,D,20171002,000000,38.5976,38.992,38.5591,38.961,1814153.4801924,0
+PCAR.US,D,20171003,000000,39.1368,39.6381,38.966,39.4089,3340870.1658705,0
+PCAR.US,D,20171004,000000,39.671,39.8909,39.2859,39.7294,3946786.8063568,0
+PCAR.US,D,20171005,000000,39.9126,39.9592,39.366,39.9281,3115711.0483586,0
+PCAR.US,D,20171006,000000,39.602,39.6479,38.961,39.1523,7474815.1962237,0
+PCAR.US,D,20171009,000000,39.2697,39.3915,38.9293,39.1628,3819438.3343577,0
+PCAR.US,D,20171010,000000,39.3032,39.3182,39.0392,39.2275,3099259.8248539,0
+PCAR.US,D,20171011,000000,38.9393,39.1741,38.8007,38.9293,3463211.9537421,0
+PCAR.US,D,20171012,000000,38.7691,39.1368,38.6505,38.966,5148144.6874528,0
+PCAR.US,D,20171013,000000,39.0126,39.0927,38.774,38.8367,4898644.3918028,0
+PCAR.US,D,20171016,000000,38.9498,38.961,38.6889,38.8474,5675029.7725712,0
+PCAR.US,D,20171017,000000,38.8424,38.9989,38.725,38.8424,3591139.9776018,0
+PCAR.US,D,20171018,000000,38.8424,38.9243,38.7305,38.7902,5285038.0566203,0
+PCAR.US,D,20171019,000000,38.7305,39.4312,38.6032,39.4138,5012447.4489306,0
+PCAR.US,D,20171020,000000,39.6287,40.14,39.4841,40.0294,4103067.7951225,0
+PCAR.US,D,20171023,000000,40.0723,40.4351,39.8256,39.8846,4859196.2285024,0
+PCAR.US,D,20171024,000000,39.4312,39.6431,36.7914,37.6031,14034685.430912,0
+PCAR.US,D,20171025,000000,37.3471,37.8751,37.0962,37.523,6934468.4092804,0
+PCAR.US,D,20171026,000000,37.823,38.6666,37.6572,38.5106,6669043.3163986,0
+PCAR.US,D,20171027,000000,38.0149,38.4523,37.9397,38.3995,4359524.3229639,0
+PCAR.US,D,20171030,000000,38.1162,38.148,37.4584,37.6404,3898299.2439001,0
+PCAR.US,D,20171031,000000,37.7472,38.5746,37.7106,38.3249,5167269.8988471,0
+PCAR.US,D,20171101,000000,38.6666,38.725,37.7106,37.9236,3903756.6905858,0
+PCAR.US,D,20171102,000000,37.8647,38.5976,37.6286,38.4473,4105062.4194419,0
+PCAR.US,D,20171103,000000,38.3827,38.5337,37.8118,38.1056,4328455.5136457,0
+PCAR.US,D,20171106,000000,38.1696,38.1696,37.6939,37.7255,2805364.2468279,0
+PCAR.US,D,20171107,000000,37.6999,37.8647,37.4317,37.6572,3156707.9030194,0
+PCAR.US,D,20171108,000000,37.608,37.7193,37.4043,37.677,1852603.5263996,0
+PCAR.US,D,20171109,000000,37.3994,37.6031,36.9031,37.0906,4336244.0467035,0
+PCAR.US,D,20171110,000000,36.9143,37.2931,36.7329,37.1795,1886565.2654214,0
+PCAR.US,D,20171113,000000,37.0516,37.2081,36.9496,37.1701,1830463.0354648,0
+PCAR.US,D,20171114,000000,36.972,37.1273,36.6987,36.8211,2631941.401924,0
+PCAR.US,D,20171115,000000,36.7559,37.0298,36.285,36.5658,3550669.5492145,0
+PCAR.US,D,20171116,000000,36.649,37.4652,36.5701,37.3745,3062807.6226986,0
+PCAR.US,D,20171117,000000,36.9987,36.9987,35.5663,35.7595,10024764.498693,0
+PCAR.US,D,20171120,000000,35.7924,36.4564,35.7595,36.2999,4081823.9997046,0
+PCAR.US,D,20171121,000000,36.4993,36.649,36.2527,36.2949,2258041.9092976,0
+PCAR.US,D,20171122,000000,36.3657,36.644,36.2999,36.3925,1950935.7685867,0
+PCAR.US,D,20171124,000000,36.2477,36.6521,35.7595,35.8936,1768686.026875,0
+PCAR.US,D,20171127,000000,35.9428,36.1557,35.8415,35.8732,4670486.0934131,0
+PCAR.US,D,20171128,000000,36.1955,36.7676,35.8825,36.7471,5540622.0369385,0
+PCAR.US,D,20171129,000000,36.1557,37.3373,36.0595,37.0036,4217653.2472618,0
+PCAR.US,D,20171130,000000,37.0198,37.8038,36.9075,37.7075,4395772.0721015,0
+PCAR.US,D,20171201,000000,37.423,37.6777,36.6342,37.3478,5157306.4364465,0
+PCAR.US,D,20171204,000000,37.5242,38.4846,37.5081,37.6777,6847129.9439127,0
+PCAR.US,D,20171205,000000,37.6777,38.3822,37.4864,37.6249,5138876.6872847,0
+PCAR.US,D,20171206,000000,37.6838,37.7367,37.3628,37.6001,3658382.4822088,0
+PCAR.US,D,20171207,000000,37.6472,38.4361,37.4751,38.1888,3436108.2450691,0
+PCAR.US,D,20171208,000000,38.4418,38.6187,38.1833,38.592,2926662.8413507,0
+PCAR.US,D,20171211,000000,37.8994,38.5529,37.8994,38.4685,3455685.8288878,0
+PCAR.US,D,20171212,000000,38.5045,38.7746,38.1888,38.5585,4623544.0025839,0
+PCAR.US,D,20171213,000000,38.6094,38.7162,38.133,38.2262,2916965.0068861,0
+PCAR.US,D,20171214,000000,38.3908,38.4498,37.6044,37.7472,3112932.419161,0
+PCAR.US,D,20171215,000000,38.0846,38.1727,37.6509,37.7137,5185503.2443231,0
+PCAR.US,D,20171218,000000,37.9808,38.7113,37.9808,38.5093,3612341.9164962,0
+PCAR.US,D,20171219,000000,38.7952,38.9144,38.428,38.6628,2657047.2665449,0
+PCAR.US,D,20171220,000000,38.8193,39.0051,38.5529,38.8865,2579796.2232814,0
+PCAR.US,D,20171221,000000,38.8256,38.9783,38.374,38.8424,2060224.7606682,0
+PCAR.US,D,20171222,000000,38.789,38.8094,38.6274,38.7162,1614375.5144352,0
+PCAR.US,D,20171226,000000,38.8474,39.0312,38.6939,38.8001,873634.18294965,0
+PCAR.US,D,20171227,000000,38.9629,38.9629,38.5809,38.6305,1928830.6947098,0
+PCAR.US,D,20171228,000000,38.6883,39.0162,38.5039,38.9579,1944163.0611508,0
+PCAR.US,D,20171229,000000,38.9095,39.0884,38.7498,38.7623,1587986.58639,0
+PCAR.US,D,20180102,000000,39.5729,40.1157,39.5126,39.8187,4128824.0457197,0
+PCAR.US,D,20180103,000000,39.5189,40.3207,39.4927,40.3039,2619846.47657,0
+PCAR.US,D,20180104,000000,40.4563,41.2742,40.353,40.8164,5675847.5846408,0
+PCAR.US,D,20180105,000000,41.0729,41.1014,40.5935,40.9526,3712554.4824967,0
+PCAR.US,D,20180108,000000,40.8214,41.0295,40.7463,40.8214,3806325.9735154,0
+PCAR.US,D,20180109,000000,40.8214,40.9519,40.5984,40.8046,5262606.1798886,0
+PCAR.US,D,20180110,000000,40.8046,40.9034,40.2864,40.4139,5456715.8064777,0
+PCAR.US,D,20180111,000000,40.5505,41.296,40.4563,41.2109,5110353.0765536,0
+PCAR.US,D,20180112,000000,41.2848,41.7699,41.1059,41.6631,4231032.8459064,0
+PCAR.US,D,20180116,000000,41.7283,41.8799,41.1705,41.4276,5521440.4802244,0
+PCAR.US,D,20180117,000000,41.701,41.8954,41.3183,41.7377,2738591.8231742,0
+PCAR.US,D,20180118,000000,41.6631,42.224,41.5854,41.6631,3065037.2874949,0
+PCAR.US,D,20180119,000000,41.8104,42.3371,41.6743,42.2656,3598020.5460784,0
+PCAR.US,D,20180122,000000,42.2718,42.3936,41.8899,42.3371,4293877.1958395,0
+PCAR.US,D,20180123,000000,42.1644,42.3314,41.8313,42.1855,1942202.244023,0
+PCAR.US,D,20180124,000000,42.3489,42.7427,42.2836,42.6924,3797516.7852367,0
+PCAR.US,D,20180125,000000,42.7588,42.893,42.004,42.1085,4704966.2093765,0
+PCAR.US,D,20180126,000000,42.3117,42.9644,42.0613,42.9216,3575154.0054515,0
+PCAR.US,D,20180129,000000,42.7533,43.4557,42.6718,43.0799,6721927.4236633,0
+PCAR.US,D,20180130,000000,41.7165,41.8799,39.2964,41.301,10772619.829265,0
+PCAR.US,D,20180131,000000,41.5698,41.9886,40.3207,40.6588,5873716.2489913,0
+PCAR.US,D,20180201,000000,40.3747,40.9256,40.3039,40.7463,3624267.8058908,0
+PCAR.US,D,20180202,000000,40.5505,40.6643,39.5245,39.5902,3552377.6173365,0
+PCAR.US,D,20180205,000000,39.5902,39.7822,37.7298,37.736,5200333.3324849,0
+PCAR.US,D,20180206,000000,36.7925,38.3293,36.7117,38.1982,5994559.2513572,0
+PCAR.US,D,20180207,000000,38.0143,38.5324,37.4299,37.4572,5502331.3674928,0
+PCAR.US,D,20180208,000000,37.3913,37.7298,36.5248,36.5248,5990941.8818285,0
+PCAR.US,D,20180209,000000,36.8353,37.1472,35.6141,36.8087,4368217.6008704,0
+PCAR.US,D,20180212,000000,37.2199,37.7547,37.0827,37.3509,3891444.4332842,0
+PCAR.US,D,20180213,000000,37.077,37.3782,36.7638,37.2963,2365564.8780713,0
+PCAR.US,D,20180214,000000,36.9459,37.9529,36.8745,37.8324,2987942.4012606,0
+PCAR.US,D,20180215,000000,38.0342,38.1554,37.2353,37.7547,4267969.6178114,0
+PCAR.US,D,20180216,000000,37.6068,38.0453,37.3782,37.6459,4835360.5483757,0
+PCAR.US,D,20180220,000000,37.4323,37.859,37.3063,37.7603,3074675.5569071,0
+PCAR.US,D,20180221,000000,37.859,38.5939,37.7932,37.8877,3911815.6811785,0
+PCAR.US,D,20180222,000000,38.1554,38.8113,38.0559,38.5337,5081769.9007701,0
+PCAR.US,D,20180223,000000,38.8436,39.0473,38.5485,39.0312,3976971.7990881,0
+PCAR.US,D,20180226,000000,39.2325,39.3374,38.7691,39.1617,3904701.6820916,0
+PCAR.US,D,20180227,000000,39.156,39.6275,38.8889,38.9865,6660591.5184337,0
+PCAR.US,D,20180228,000000,39.2002,39.5232,38.8715,39.1833,10472436.113554,0
+PCAR.US,D,20180301,000000,39.2113,39.2113,37.7665,37.7876,13779016.127682,0
+PCAR.US,D,20180302,000000,37.6242,37.8217,36.3813,36.7758,5965770.0126901,0
+PCAR.US,D,20180305,000000,36.5236,37.7497,36.4969,37.6628,8500153.5181074,0
+PCAR.US,D,20180306,000000,38.3623,38.6157,37.969,38.2646,4883679.0748732,0
+PCAR.US,D,20180307,000000,37.8647,38.0298,37.1907,37.805,3737773.0377572,0
+PCAR.US,D,20180308,000000,37.6286,37.7547,36.9758,37.3063,8585537.6058126,0
+PCAR.US,D,20180309,000000,37.515,37.9678,37.3173,37.805,11229639.937608,0
+PCAR.US,D,20180312,000000,37.9074,37.9074,36.89,37.077,5865493.0520381,0
+PCAR.US,D,20180313,000000,37.2683,37.4994,36.6826,36.8795,4744570.5297058,0
+PCAR.US,D,20180314,000000,36.9459,37.1229,36.1968,36.3167,3624412.6938559,0
+PCAR.US,D,20180315,000000,36.3378,36.6168,36.2825,36.5732,5174853.9788874,0
+PCAR.US,D,20180316,000000,36.5905,37.2683,36.4695,37.077,11444483.032004,0
+PCAR.US,D,20180319,000000,36.0813,36.4634,35.829,36.2067,4710442.9744574,0
+PCAR.US,D,20180320,000000,36.3546,36.6608,36.2521,36.2825,2822573.7173503,0
+PCAR.US,D,20180321,000000,36.2876,36.9236,36.1738,36.5732,2767598.3937891,0
+PCAR.US,D,20180322,000000,36.1402,36.2285,35.188,35.2053,4354715.6523884,0
+PCAR.US,D,20180323,000000,35.3532,35.6813,34.3842,34.4507,4752428.2870137,0
+PCAR.US,D,20180326,000000,35.1228,35.6273,34.9215,35.588,4392573.2678051,0
+PCAR.US,D,20180327,000000,35.7136,35.8888,34.7955,34.9644,4488650.0873352,0
+PCAR.US,D,20180328,000000,35.0625,35.5762,34.9215,35.3036,4734289.9236484,0
+PCAR.US,D,20180329,000000,35.5278,36.4526,35.396,36.2179,5309292.3019793,0
+PCAR.US,D,20180402,000000,36.103,36.1234,34.6743,35.2538,4860186.2962638,0
+PCAR.US,D,20180403,000000,35.4283,36.0141,35.188,35.9657,4853835.3737934,0
+PCAR.US,D,20180404,000000,35.2868,36.9968,35.2167,36.8527,7045595.8686525,0
+PCAR.US,D,20180405,000000,37.1379,37.782,36.9236,37.4043,5869849.3501892,0
+PCAR.US,D,20180406,000000,37.1795,37.5473,35.9061,36.2677,4136921.673103,0
+PCAR.US,D,20180409,000000,36.5788,36.6168,35.8122,35.867,4484561.0269867,0
+PCAR.US,D,20180410,000000,36.6168,37.2566,36.344,37.077,4187006.2229086,0
+PCAR.US,D,20180411,000000,36.6882,37.0372,36.5905,36.6882,2902368.3493348,0
+PCAR.US,D,20180412,000000,36.8527,37.564,36.7701,37.3173,2934671.9260887,0
+PCAR.US,D,20180413,000000,37.5919,37.5919,36.967,37.1484,2904504.6418868,0
+PCAR.US,D,20180416,000000,37.5205,38.1932,37.3173,38.0503,4260705.9011607,0
+PCAR.US,D,20180417,000000,38.3138,38.4615,38.0069,38.1721,4195966.7386176,0
+PCAR.US,D,20180418,000000,38.5542,39.1784,38.3256,38.7971,4186463.6979728,0
+PCAR.US,D,20180419,000000,38.5429,38.7579,37.8105,38.1162,4610238.4577881,0
+PCAR.US,D,20180420,000000,38.2317,38.3256,37.6459,37.8647,3967069.5116061,0
+PCAR.US,D,20180423,000000,37.9907,38.2646,37.7994,37.9907,4195142.4870827,0
+PCAR.US,D,20180424,000000,38.374,39.0803,34.7395,35.5334,10186626.893847,0
+PCAR.US,D,20180425,000000,35.3253,36.0024,34.9321,35.5228,7140787.261729,0
+PCAR.US,D,20180426,000000,35.6048,35.621,34.7004,35.1712,5877162.9726947,0
+PCAR.US,D,20180427,000000,35.1339,35.4408,34.9855,35.2538,2647148.1987952,0
+PCAR.US,D,20180430,000000,35.4408,35.4955,34.8371,34.8482,4171169.9683223,0
+PCAR.US,D,20180501,000000,34.7556,34.898,33.9245,34.7997,4320678.2496519,0
+PCAR.US,D,20180502,000000,34.0724,34.6743,33.4972,34.0289,6213385.1549278,0
+PCAR.US,D,20180503,000000,33.8532,34.401,33.0376,34.2843,4750385.3667056,0
+PCAR.US,D,20180504,000000,34.0563,35.1228,33.7824,34.9215,3312222.5954358,0
+PCAR.US,D,20180507,000000,34.9967,35.4582,34.9967,35.3036,3359291.865701,0
+PCAR.US,D,20180508,000000,35.2769,35.4122,34.8898,35.1669,2834383.6963729,0
+PCAR.US,D,20180509,000000,35.3426,35.4347,34.7395,35.057,3415925.3515294,0
+PCAR.US,D,20180510,000000,35.1936,35.2595,34.8532,34.898,3561940.2230336,0
+PCAR.US,D,20180511,000000,34.9476,35.2538,34.57,34.916,4390577.0336191,0
+PCAR.US,D,20180514,000000,34.9041,35.1457,34.6625,34.7389,4757467.1684668,0
+PCAR.US,D,20180515,000000,34.5302,34.9967,34.4861,34.9215,3598632.2952642,0
+PCAR.US,D,20180516,000000,34.9588,35.339,34.8707,35.1345,2335701.8585961,0
+PCAR.US,D,20180517,000000,35.0961,35.685,34.9644,35.3445,2227293.4633691,0
+PCAR.US,D,20180518,000000,35.4371,35.8955,35.2465,35.7396,2535755.1114872,0
+PCAR.US,D,20180521,000000,35.9918,36.5652,35.7664,36.2882,2348331.2595546,0
+PCAR.US,D,20180522,000000,36.4223,36.6956,36.1186,36.1402,2864240.2763831,0
+PCAR.US,D,20180523,000000,35.8657,36.0483,35.3514,35.7825,2626855.8343486,0
+PCAR.US,D,20180524,000000,35.8272,36.0526,35.475,35.8607,2400172.1734707,0
+PCAR.US,D,20180525,000000,35.8154,35.977,35.3502,35.5359,1730702.8418886,0
+PCAR.US,D,20180529,000000,35.2123,35.4594,34.6638,34.916,2762448.4315627,0
+PCAR.US,D,20180530,000000,35.0576,35.5254,34.9321,35.3328,2781147.0283931,0
+PCAR.US,D,20180531,000000,34.7991,35.0632,33.8873,34.2109,7150547.8809785,0
+PCAR.US,D,20180601,000000,34.4308,34.8532,34.4308,34.6184,2980744.6891272,0
+PCAR.US,D,20180604,000000,34.6625,35.0209,34.5028,34.678,2431979.911411,0
+PCAR.US,D,20180605,000000,35.3502,35.6296,34.916,35.4092,4822657.0935682,0
+PCAR.US,D,20180606,000000,35.3875,36.0079,35.2731,36.0018,3716514.753543,0
+PCAR.US,D,20180607,000000,35.9974,36.103,35.5513,35.7228,2951351.7506056,0
+PCAR.US,D,20180608,000000,35.8048,35.9539,35.5682,35.8781,2429048.3449169,0
+PCAR.US,D,20180611,000000,35.7887,36.1285,35.7458,36.0633,2099082.1030441,0
+PCAR.US,D,20180612,000000,36.0577,36.2291,35.7458,35.8445,2553038.6358583,0
+PCAR.US,D,20180613,000000,35.921,35.921,35.1682,35.1892,2234718.1666477,0
+PCAR.US,D,20180614,000000,35.2731,35.5793,34.9476,35.0526,2332527.202294,0
+PCAR.US,D,20180615,000000,35.1017,35.3768,34.388,35.1837,6007697.3700601,0
+PCAR.US,D,20180618,000000,34.916,35.1949,34.673,34.9539,2628074.503122,0
+PCAR.US,D,20180619,000000,34.5637,34.6507,34.1227,34.4979,3919699.1963468,0
+PCAR.US,D,20180620,000000,34.6016,34.6507,34.2978,34.3643,3175393.6209196,0
+PCAR.US,D,20180621,000000,34.2661,34.2661,33.5183,33.8146,3072526.3854247,0
+PCAR.US,D,20180622,000000,34.1333,34.3706,33.8593,34.1444,4825886.4853238,0
+PCAR.US,D,20180625,000000,33.9811,34.5687,33.6524,34.1612,5894488.3535891,0
+PCAR.US,D,20180626,000000,34.1725,34.3643,33.9811,34.1725,4077918.464112,0
+PCAR.US,D,20180627,000000,34.2444,34.742,33.9419,33.9519,2263987.1454661,0
+PCAR.US,D,20180628,000000,33.7922,34.2394,33.6861,34.1066,2542379.7112251,0
+PCAR.US,D,20180629,000000,34.0351,34.6507,33.986,34.0636,3119697.0772652,0
+PCAR.US,D,20180702,000000,33.1444,33.5133,32.8873,33.4575,4000797.820017,0
+PCAR.US,D,20180703,000000,33.6668,33.8426,32.9244,32.961,1984968.3417246,0
+PCAR.US,D,20180705,000000,33.3307,33.4307,33.0568,33.3027,3898862.6970979,0
+PCAR.US,D,20180706,000000,33.3592,33.573,33.0022,33.4854,3475936.3368111,0
+PCAR.US,D,20180709,000000,33.578,34.0792,33.4413,33.9961,4042984.3658578,0
+PCAR.US,D,20180710,000000,34.437,34.5737,34.0792,34.4042,2521015.1758369,0
+PCAR.US,D,20180711,000000,33.9898,34.0519,33.4966,33.6556,1881687.370596,0
+PCAR.US,D,20180712,000000,33.8655,34.0351,33.5413,33.9358,1956660.4530748,0
+PCAR.US,D,20180713,000000,33.9687,35.0233,33.9687,34.8812,4048680.0727529,0
+PCAR.US,D,20180716,000000,34.9097,34.916,34.2823,34.3985,3340939.3901206,0
+PCAR.US,D,20180717,000000,34.1948,34.7613,34.1556,34.7495,2778239.6098934,0
+PCAR.US,D,20180718,000000,34.1115,35.2613,34.1115,34.8587,4649524.0245945,0
+PCAR.US,D,20180719,000000,34.8371,35.024,34.4308,34.8812,3740126.6622571,0
+PCAR.US,D,20180720,000000,34.7495,34.7613,34.4084,34.4979,3096474.7561911,0
+PCAR.US,D,20180723,000000,34.4631,34.9041,34.3097,34.5898,4854572.6925491,0
+PCAR.US,D,20180724,000000,35.3502,35.7458,33.573,34.7731,8785367.0872906,0
+PCAR.US,D,20180725,000000,34.1115,35.3328,34.1115,35.2781,6578528.5848626,0
+PCAR.US,D,20180726,000000,35.3502,36.3049,35.3502,35.9645,5431218.7443513,0
+PCAR.US,D,20180727,000000,35.9434,36.3607,35.9434,36.3217,4152790.125015,0
+PCAR.US,D,20180730,000000,36.311,36.7353,35.6788,35.7396,4094897.7237565,0
+PCAR.US,D,20180731,000000,35.926,36.2682,35.8048,36.1285,4650042.4015362,0
+PCAR.US,D,20180801,000000,36.0079,36.1155,34.9812,35.1682,3263258.5125605,0
+PCAR.US,D,20180802,000000,34.9097,35.1569,34.524,34.7949,3770446.8837557,0
+PCAR.US,D,20180803,000000,34.7836,35.4706,34.7836,35.4204,3751215.4211868,0
+PCAR.US,D,20180806,000000,36.1347,36.4322,35.6682,35.7017,3160268.9272286,0
+PCAR.US,D,20180807,000000,34.9215,36.2067,34.9215,35.8321,2374068.1917568,0
+PCAR.US,D,20180808,000000,35.7614,35.8502,35.3502,35.4253,2108350.1032124,0
+PCAR.US,D,20180809,000000,35.475,35.6279,35.0463,35.3552,2311520.0572195,0
+PCAR.US,D,20180810,000000,35.1178,35.2389,34.6507,34.9426,2681860.135503,0
+PCAR.US,D,20180813,000000,35.1128,35.7595,35.1128,35.3068,3523551.3517448,0
+PCAR.US,D,20180814,000000,35.4334,35.9583,35.3514,35.7869,3826892.0152294,0
+PCAR.US,D,20180815,000000,35.4222,35.6794,34.9644,35.6334,3582960.2470382,0
+PCAR.US,D,20180816,000000,35.9466,36.4719,35.8917,36.2688,3464810.5509572,0
+PCAR.US,D,20180817,000000,36.367,37.2888,36.2838,37.0844,4391145.3164158,0
+PCAR.US,D,20180820,000000,37.2503,37.8628,37.2118,37.6795,4583569.4130105,0
+PCAR.US,D,20180821,000000,37.7702,37.9354,37.4255,37.5273,4090018.2190649,0
+PCAR.US,D,20180822,000000,37.4652,37.5703,37.267,37.4223,3129064.8891429,0
+PCAR.US,D,20180823,000000,37.256,37.2951,36.5161,36.7863,2777365.4525039,0
+PCAR.US,D,20180824,000000,36.7477,37.3056,36.6378,37.2347,3496912.8944265,0
+PCAR.US,D,20180827,000000,37.4435,38.1765,37.2888,37.8913,2937877.1698503,0
+PCAR.US,D,20180828,000000,38.0019,38.1646,37.7802,37.8193,2854370.1862267,0
+PCAR.US,D,20180829,000000,37.8082,37.9187,37.4764,37.785,1752291.1486899,0
+PCAR.US,D,20180830,000000,37.6858,37.8572,37.2782,37.4702,3036444.4525138,0
+PCAR.US,D,20180831,000000,37.4435,37.8249,37.31,37.7802,2926131.5854787,0
+PCAR.US,D,20180904,000000,37.5217,37.7802,37.3721,37.7367,3734596.7715886,0
+PCAR.US,D,20180905,000000,37.5758,38.615,37.4883,38.6044,6368716.3225883,0
+PCAR.US,D,20180906,000000,38.5864,38.8181,38.0958,38.1988,3517858.8645823,0
+PCAR.US,D,20180907,000000,37.9734,38.2478,37.6795,38.1069,3373859.5456595,0
+PCAR.US,D,20180910,000000,38.3429,39.1455,38.2977,38.6479,3250574.3761484,0
+PCAR.US,D,20180911,000000,38.5093,38.6206,37.9621,38.1335,4090900.4257857,0
+PCAR.US,D,20180912,000000,38.0672,38.5349,37.7249,38.4541,3176079.4239543,0
+PCAR.US,D,20180913,000000,38.6417,38.8455,38.3715,38.5927,1965632.2378475,0
+PCAR.US,D,20180914,000000,38.6417,39.0106,38.5927,38.8398,2879216.8623765,0
+PCAR.US,D,20180917,000000,38.9896,39.7405,38.9343,39.0001,3006603.9711665,0
+PCAR.US,D,20180918,000000,39.1399,39.3933,38.556,39.2715,2268472.2329192,0
+PCAR.US,D,20180919,000000,39.238,39.7294,39.238,39.3809,2804523.8966302,0
+PCAR.US,D,20180920,000000,39.646,40.1059,39.5362,39.9822,3024204.6391945,0
+PCAR.US,D,20180921,000000,40.1605,40.2494,39.7754,39.8673,4253814.0636205,0
+PCAR.US,D,20180924,000000,39.6698,39.7294,38.6646,38.851,3375823.5825199,0
+PCAR.US,D,20180925,000000,38.8069,38.9516,38.1566,38.2399,3376085.9907234,0
+PCAR.US,D,20180926,000000,38.4318,38.482,37.9125,37.9789,3287726.8701348,0
+PCAR.US,D,20180927,000000,38.179,38.3049,37.7863,38.1335,2070717.8690748,0
+PCAR.US,D,20180928,000000,38.0672,38.1281,37.5317,37.6541,3756036.9706922,0
+PCAR.US,D,20181001,000000,37.9684,38.4213,37.8689,38.1013,3189267.4485117,0
+PCAR.US,D,20181002,000000,38.0672,38.5809,38.0131,38.4759,2184273.0067957,0
+PCAR.US,D,20181003,000000,38.5416,39.0722,38.4709,38.7815,2796497.1033634,0
+PCAR.US,D,20181004,000000,38.6535,39.0611,38.3715,38.5864,2885585.4933762,0
+PCAR.US,D,20181005,000000,38.205,38.5206,37.2174,37.5373,3207632.8030227,0
+PCAR.US,D,20181008,000000,37.3782,37.6603,37.2237,37.6199,3211253.3922841,0
+PCAR.US,D,20181009,000000,37.692,37.7472,36.5987,36.6422,2718643.9701115,0
+PCAR.US,D,20181010,000000,36.6149,36.6924,35.2234,35.2569,4128629.2519001,0
+PCAR.US,D,20181011,000000,35.1794,35.7209,34.496,34.704,5011806.7221517,0
+PCAR.US,D,20181012,000000,35.2135,35.2744,33.8432,34.3072,5000117.4831,0
+PCAR.US,D,20181015,000000,34.1525,34.6054,34.119,34.2843,3615812.7881938,0
+PCAR.US,D,20181016,000000,34.5942,34.8371,34.0866,34.7545,3174960.5668906,0
+PCAR.US,D,20181017,000000,34.7104,34.7724,33.778,34.0929,2744303.6287323,0
+PCAR.US,D,20181018,000000,34.0021,34.0866,32.9369,33.3184,4513572.4272002,0
+PCAR.US,D,20181019,000000,33.1799,33.6668,33.0816,33.2586,4627897.0810025,0
+PCAR.US,D,20181022,000000,33.2903,33.8015,33.1748,33.4071,8349911.1377547,0
+PCAR.US,D,20181023,000000,32.0268,32.6077,30.2373,31.6958,9951700.7176208,0
+PCAR.US,D,20181024,000000,31.7679,31.7921,30.3205,30.3429,7989545.7909359,0
+PCAR.US,D,20181025,000000,30.6902,31.0821,30.2478,30.4908,5199810.1259442,0
+PCAR.US,D,20181026,000000,29.8621,30.9218,29.7888,30.5356,4814065.2372373,0
+PCAR.US,D,20181029,000000,31.0336,31.6132,30.2988,30.8169,4666517.7730354,0
+PCAR.US,D,20181030,000000,30.9504,31.7182,30.7013,31.1877,7392877.8322222,0
+PCAR.US,D,20181031,000000,31.5349,31.8516,31.2976,31.5907,6021237.9553326,0
+PCAR.US,D,20181101,000000,31.7784,32.8606,31.7679,32.6556,4203544.3791929,0
+PCAR.US,D,20181102,000000,32.8326,32.9933,31.8959,32.1934,3930987.578695,0
+PCAR.US,D,20181105,000000,32.3858,32.5518,31.9648,32.281,2987784.6343651,0
+PCAR.US,D,20181106,000000,32.3077,32.8542,32.2039,32.7778,2584524.4005428,0
+PCAR.US,D,20181107,000000,33.0107,33.0983,32.1587,33.0761,4539959.7453791,0
+PCAR.US,D,20181108,000000,32.9215,33.4183,32.7778,33.2133,3108315.322673,0
+PCAR.US,D,20181109,000000,32.9307,33.2251,32.281,32.3766,2952193.7106694,0
+PCAR.US,D,20181112,000000,32.3989,32.8133,32.2164,32.3878,2849366.7218314,0
+PCAR.US,D,20181113,000000,32.6692,33.3134,32.5256,32.648,2969338.7865407,0
+PCAR.US,D,20181114,000000,32.8418,33.4251,32.6581,33.1077,3165745.6923095,0
+PCAR.US,D,20181115,000000,32.8308,33.7302,32.6096,33.5965,2908487.4510611,0
+PCAR.US,D,20181116,000000,33.3581,33.9289,33.2909,33.7127,2411549.0984642,0
+PCAR.US,D,20181119,000000,33.5524,34.0736,33.3674,33.5588,2809453.3071765,0
+PCAR.US,D,20181120,000000,33.3971,33.5524,32.7331,32.9357,3551326.3746562,0
+PCAR.US,D,20181121,000000,33.1537,33.7083,33.0208,33.2586,2514055.7239126,0
+PCAR.US,D,20181123,000000,32.9256,33.542,32.7183,33.3134,1067378.3698933,0
+PCAR.US,D,20181126,000000,33.5524,34.0307,33.5145,33.6637,2146449.1985708,0
+PCAR.US,D,20181127,000000,33.5524,33.709,33.2704,33.6028,2952753.9441344,0
+PCAR.US,D,20181128,000000,33.6798,34.4401,33.307,34.4017,4157529.5713404,0
+PCAR.US,D,20181129,000000,34.229,34.429,33.9145,34.0128,2219239.3023753,0
+PCAR.US,D,20181130,000000,34.0519,34.5563,33.9189,34.5172,6192746.6692307,0
+PCAR.US,D,20181203,000000,35.011,35.1775,33.863,33.9035,5545358.2635312,0
+PCAR.US,D,20181204,000000,33.7469,33.8463,32.6803,32.9108,7796888.2637304,0
+PCAR.US,D,20181206,000000,32.2858,32.5201,31.1287,32.4971,8417176.1804897,0
+PCAR.US,D,20181207,000000,32.3374,32.802,31.5443,31.6704,4008837.4922143,0
+PCAR.US,D,20181210,000000,31.6759,32.0101,31.0609,31.9367,5456413.1516173,0
+PCAR.US,D,20181211,000000,32.4107,32.6046,31.8381,32.0717,6280099.6233949,0
+PCAR.US,D,20181212,000000,32.5661,33.2419,32.3816,32.4051,4731395.3840786,0
+PCAR.US,D,20181213,000000,32.6729,33.0139,32.5536,32.9215,4735432.9287065,0
+PCAR.US,D,20181214,000000,32.5891,33.0078,32.4667,32.4952,3276517.3712343,0
+PCAR.US,D,20181217,000000,32.4667,33.0593,31.9598,32.2201,4028993.0180271,0
+PCAR.US,D,20181218,000000,32.4667,32.899,32.1157,32.2722,3617908.8340888,0
+PCAR.US,D,20181219,000000,32.381,32.8219,31.3703,31.525,3597518.2677991,0
+PCAR.US,D,20181220,000000,31.4567,32.1213,31.3126,31.8288,4701150.8262954,0
+PCAR.US,D,20181221,000000,32.0487,32.6909,31.4325,31.5362,6304028.675766,0
+PCAR.US,D,20181224,000000,31.3126,31.5138,30.7387,30.8293,1852149.544109,0
+PCAR.US,D,20181226,000000,30.9964,32.4604,30.692,32.4436,4084163.1354082,0
+PCAR.US,D,20181227,000000,31.9063,33.0419,31.6343,33.0078,4176802.8904325,0
+PCAR.US,D,20181228,000000,33.1786,33.34,32.6058,32.7934,2845916.7783957,0
+PCAR.US,D,20181231,000000,32.9655,33.0995,32.5243,32.8219,2957767.0677271,0
+PCAR.US,D,20190102,000000,32.3232,33.2884,32.0766,33.2375,3138653.2527005,0
+PCAR.US,D,20190103,000000,33.0078,33.0761,32.2318,32.4667,3437705.2324178,0
+PCAR.US,D,20190104,000000,32.8574,33.9258,32.7444,33.9109,4473687.9901383,0
+PCAR.US,D,20190107,000000,33.7537,34.311,33.2133,33.8687,5305520.3852878,0
+PCAR.US,D,20190108,000000,34.1786,34.5749,33.8805,34.1967,5163852.1527368,0
+PCAR.US,D,20190109,000000,34.3563,34.5581,33.4959,33.6791,6043352.6884072,0
+PCAR.US,D,20190110,000000,33.2195,34.26,33.0704,33.9842,4911663.3804009,0
+PCAR.US,D,20190111,000000,33.9209,34.2984,33.5637,34.1438,3340940.9999866,0
+PCAR.US,D,20190114,000000,33.9544,34.6557,33.696,34.4495,3852091.2520945,0
+PCAR.US,D,20190115,000000,34.4711,34.5749,34.0531,34.219,2435893.4963351,0
+PCAR.US,D,20190116,000000,34.2823,34.701,34.1556,34.5016,2650195.6756614,0
+PCAR.US,D,20190117,000000,34.3563,35.5403,34.2717,35.2352,4266928.0343291,0
+PCAR.US,D,20190118,000000,35.5403,36.2863,35.2818,36.1776,3907731.4504286,0
+PCAR.US,D,20190122,000000,35.8391,35.9477,35.2905,35.644,4071533.7344494,0
+PCAR.US,D,20190123,000000,35.9254,35.9254,35.1718,35.3954,3307684.3823955,0
+PCAR.US,D,20190124,000000,35.1328,35.5744,35.0638,35.4949,4355118.1189583,0
+PCAR.US,D,20190125,000000,35.9365,36.3446,35.8565,36.0111,3868019.2690587,0
+PCAR.US,D,20190128,000000,35.4824,35.5235,35.0177,35.2135,7648175.2563427,0
+PCAR.US,D,20190129,000000,36.6323,37.3205,35.8483,37.2465,6834350.8253902,0
+PCAR.US,D,20190130,000000,37.3385,37.4472,36.5515,37.1938,4949339.0809279,0
+PCAR.US,D,20190131,000000,37.1385,37.6609,36.8564,37.6373,4316041.8347684,0
+PCAR.US,D,20190201,000000,37.6311,37.8441,37.1938,37.3149,3514782.410123,0
+PCAR.US,D,20190204,000000,37.2752,37.4883,36.8676,37.482,3583852.1129568,0
+PCAR.US,D,20190205,000000,37.5857,37.6883,37.1819,37.667,3440741.4402201,0
+PCAR.US,D,20190206,000000,37.3205,37.8441,37.0272,37.6609,3691410.4987888,0
+PCAR.US,D,20190207,000000,37.7572,37.959,37.4006,37.8546,4377034.8384803,0
+PCAR.US,D,20190208,000000,37.6944,37.8958,37.3093,37.8845,2672159.0813057,0
+PCAR.US,D,20190211,000000,38.0112,38.2125,37.7119,37.7279,1810138.4736927,0
+PCAR.US,D,20190212,000000,38.1199,38.6845,38.0292,38.5368,3071592.662983,0
+PCAR.US,D,20190213,000000,38.7262,39.0728,38.5642,38.9243,1945777.7570287,0
+PCAR.US,D,20190214,000000,38.6908,38.9977,38.4902,38.6007,2735780.9966512,0
+PCAR.US,D,20190215,000000,38.9752,39.3902,38.676,39.3101,3349727.6501375,0
+PCAR.US,D,20190219,000000,39.2405,39.581,39.079,39.3785,2712948.2632164,0
+PCAR.US,D,20190220,000000,39.4319,39.8698,39.2524,39.8523,2237661.0022057,0
+PCAR.US,D,20190221,000000,39.7251,40.0891,39.615,39.9281,2920286.1610197,0
+PCAR.US,D,20190222,000000,40.0947,40.5401,40.061,40.3424,3022649.5083693,0
+PCAR.US,D,20190225,000000,40.5916,40.6083,40.0767,40.1126,2454171.9180669,0
+PCAR.US,D,20190226,000000,39.9281,40.3345,39.776,40.0202,3479602.0023285,0
+PCAR.US,D,20190227,000000,39.8462,39.8462,39.1766,39.4946,3423591.5347498,0
+PCAR.US,D,20190228,000000,39.4834,39.4834,38.9157,39.138,4004576.1761738,0
+PCAR.US,D,20190301,000000,39.3959,39.581,38.8026,39.1195,3822149.3491715,0
+PCAR.US,D,20190304,000000,39.3206,39.5002,38.4783,38.9523,4099334.5152215,0
+PCAR.US,D,20190305,000000,39.038,39.3387,38.8641,39.1318,3863392.5133729,0
+PCAR.US,D,20190306,000000,39.0561,39.171,38.7977,38.8237,4321613.5819601,0
+PCAR.US,D,20190307,000000,38.6802,38.81,38.051,38.7448,3642769.9990354,0
+PCAR.US,D,20190308,000000,38.387,38.8889,38.2125,38.8536,3219194.8626383,0
+PCAR.US,D,20190311,000000,38.9008,39.3785,38.7629,39.3387,3119709.9561957,0
+PCAR.US,D,20190312,000000,39.3902,39.4319,39.1827,39.3902,3917954.1013004,0
+PCAR.US,D,20190313,000000,39.5934,39.835,39.3697,39.679,5162261.6048531,0
+PCAR.US,D,20190314,000000,39.5579,39.6735,39.3082,39.5113,4144344.7665156,0
+PCAR.US,D,20190315,000000,39.5176,39.7487,39.0088,39.0505,5220340.7506003,0
+PCAR.US,D,20190318,000000,39.0088,39.5293,38.9579,39.4897,3093472.3555806,0
+PCAR.US,D,20190319,000000,39.6909,39.8231,39.1542,39.3101,2373012.1194779,0
+PCAR.US,D,20190320,000000,39.2113,39.4946,38.9181,39.1026,2272923.5131807,0
+PCAR.US,D,20190321,000000,38.8641,39.4429,38.8641,39.3617,2089958.9908412,0
+PCAR.US,D,20190322,000000,39.1318,39.3051,38.5883,38.6908,3617074.9233565,0
+PCAR.US,D,20190325,000000,38.9269,39.1486,38.7324,38.907,2029125.3638908,0
+PCAR.US,D,20190326,000000,39.0908,39.3387,38.766,38.9181,2132383.7968913,0
+PCAR.US,D,20190327,000000,38.9523,39.2871,38.8889,39.1486,1768716.6143342,0
+PCAR.US,D,20190328,000000,39.2113,39.7487,39.0846,39.4077,2008208.3713278,0
+PCAR.US,D,20190329,000000,39.7082,39.8002,39.2697,39.3325,4019106.8292079,0
+PCAR.US,D,20190401,000000,39.7188,39.9667,39.4493,39.8573,4624598.4649969,0
+PCAR.US,D,20190402,000000,39.8878,39.8878,39.3672,39.4946,8245337.444004,0
+PCAR.US,D,20190403,000000,39.6387,39.8002,39.2672,39.4429,4557243.2697504,0
+PCAR.US,D,20190404,000000,39.3959,40.0686,39.2586,39.84,6123573.9349553,0
+PCAR.US,D,20190405,000000,40.0139,40.0773,39.7312,39.84,2116006.6272351,0
+PCAR.US,D,20190408,000000,39.7375,39.8816,39.5344,39.7953,1865461.5283701,0
+PCAR.US,D,20190409,000000,39.5518,39.6933,39.2232,39.4834,2323412.1394223,0
+PCAR.US,D,20190410,000000,39.581,39.7792,39.3499,39.702,1910882.2955654,0
+PCAR.US,D,20190411,000000,39.8121,40.271,39.612,40.2393,2418006.2721094,0
+PCAR.US,D,20190412,000000,40.4076,40.8276,40.2902,40.6959,2301451.9535106,0
+PCAR.US,D,20190415,000000,40.7476,40.8971,40.5226,40.6139,1977300.5486377,0
+PCAR.US,D,20190416,000000,40.7008,41.3004,40.3543,41.2327,2843553.4946979,0
+PCAR.US,D,20190417,000000,41.3655,41.683,41.0333,41.0537,2087528.09276,0
+PCAR.US,D,20190418,000000,41.4047,41.5326,41.1103,41.2376,4076501.7817865,0
+PCAR.US,D,20190422,000000,41.0301,41.168,40.4519,41.06,1622020.769394,0
+PCAR.US,D,20190423,000000,40.9891,41.342,40.6966,41.0879,2332214.8882358,0
+PCAR.US,D,20190424,000000,41.0301,41.3934,40.8102,41.2612,2356172.9181997,0
+PCAR.US,D,20190425,000000,40.8686,40.8686,40.3841,40.499,2276568.2504364,0
+PCAR.US,D,20190426,000000,40.655,41.0003,40.4748,40.9605,3558934.6026906,0
+PCAR.US,D,20190429,000000,40.9835,41.204,40.8214,41.168,3182599.3823844,0
+PCAR.US,D,20190430,000000,41.5619,42.1377,40.3145,41.3711,6467021.1970485,0
+PCAR.US,D,20190501,000000,41.4445,41.7227,40.886,40.8971,3868349.2916459,0
+PCAR.US,D,20190502,000000,40.9152,41.0357,40.3841,40.5164,3719787.6116884,0
+PCAR.US,D,20190503,000000,40.7935,41.2724,40.6426,41.204,3002706.4849051,0
+PCAR.US,D,20190506,000000,40.4076,40.6898,39.7889,40.0773,3896307.839313,0
+PCAR.US,D,20190507,000000,39.6343,39.9046,39.2934,39.7431,3855338.3523792,0
+PCAR.US,D,20190508,000000,39.7251,40.0493,39.4897,39.7375,2625725.708221,0
+PCAR.US,D,20190509,000000,39.4375,39.9338,38.9579,39.835,3104144.1591441,0
+PCAR.US,D,20190510,000000,39.6909,40.2239,39.1083,40.1232,3116623.8425389,0
+PCAR.US,D,20190513,000000,39.3642,39.561,38.8641,39.2249,3662957.7221737,0
+PCAR.US,D,20190514,000000,39.2834,40.0015,39.1548,39.845,2733335.6097735,0
+PCAR.US,D,20190515,000000,39.4461,40.2779,39.3014,40.1126,2608279.5873554,0
+PCAR.US,D,20190516,000000,40.2852,40.8196,40.2685,40.53,1833468.6558077,0
+PCAR.US,D,20190517,000000,40.2972,40.6805,39.9562,40.1524,2592710.5705713,0
+PCAR.US,D,20190520,000000,39.8803,40.6331,39.6144,40.1995,2645380.5656209,0
+PCAR.US,D,20190521,000000,40.5003,40.7295,40.1009,40.6805,2071334.4478595,0
+PCAR.US,D,20190522,000000,40.5587,40.6214,39.5263,39.5374,2682209.4764853,0
+PCAR.US,D,20190523,000000,39.1393,39.3697,38.6393,38.8889,4042879.7245498,0
+PCAR.US,D,20190524,000000,39.133,39.2125,38.8641,39.1778,1971434.195917,0
+PCAR.US,D,20190528,000000,39.2659,39.6027,38.907,38.9126,3015682.0071138,0
+PCAR.US,D,20190529,000000,38.6057,39.1958,38.4647,39.1498,2647132.1001327,0
+PCAR.US,D,20190530,000000,39.2125,39.6536,39.2125,39.4573,1592251.122163,0
+PCAR.US,D,20190531,000000,38.5578,38.8889,38.146,38.1696,3069285.7246052,0
+PCAR.US,D,20190603,000000,38.2628,38.702,38.1815,38.4075,3060798.5095823,0
+PCAR.US,D,20190604,000000,38.713,39.8108,38.628,39.7933,3106634.6222777,0
+PCAR.US,D,20190605,000000,40.0076,40.3909,39.5263,40.0947,2931497.2697867,0
+PCAR.US,D,20190606,000000,40.0667,40.4766,39.8171,40.4424,1958326.6646736,0
+PCAR.US,D,20190607,000000,40.6691,41.0518,40.3612,40.7207,1987767.8991836,0
+PCAR.US,D,20190610,000000,40.8718,41.0929,40.5481,40.7096,2090363.0672773,0
+PCAR.US,D,20190611,000000,41.0289,41.232,40.4487,40.4705,2340552.3856947,0
+PCAR.US,D,20190612,000000,40.4648,40.5942,40.2685,40.4884,1546841.6240317,0
+PCAR.US,D,20190613,000000,40.53,40.7605,40.3612,40.576,1435517.7609734,0
+PCAR.US,D,20190614,000000,40.5942,40.7649,40.1406,40.6058,1445011.1424205,0
+PCAR.US,D,20190617,000000,40.5543,40.6754,40.0773,40.1524,1464142.7932801,0
+PCAR.US,D,20190618,000000,40.4884,41.4568,40.3854,41.1668,2083342.4404345,0
+PCAR.US,D,20190619,000000,41.173,41.4109,40.8842,41.2885,2032335.437251,0
+PCAR.US,D,20190620,000000,41.7761,41.9793,41.5103,41.8861,2200957.6609112,0
+PCAR.US,D,20190621,000000,41.7936,42.0265,41.3481,41.3711,3097120.312569,0
+PCAR.US,D,20190624,000000,41.3059,41.7582,41.173,41.4047,1448079.5475483,0
+PCAR.US,D,20190625,000000,41.4991,41.6904,41.2097,41.3481,1876675.8568697,0
+PCAR.US,D,20190626,000000,41.4991,41.6842,41.0345,41.1208,1995886.4548284,0
+PCAR.US,D,20190627,000000,41.173,41.3655,40.7457,40.9935,2013155.4904032,0
+PCAR.US,D,20190628,000000,41.1388,41.6749,40.9587,41.5575,4559505.1318723,0
+PCAR.US,D,20190701,000000,42.1178,42.2519,41.3829,41.8923,2858396.4617904,0
+PCAR.US,D,20190702,000000,41.2146,41.6426,41.1605,41.3773,2430819.1978241,0
+PCAR.US,D,20190703,000000,41.4687,41.6022,40.9617,41.2885,1373512.1513719,0
+PCAR.US,D,20190705,000000,41.1271,41.1271,40.2276,40.9469,2239691.0435836,0
+PCAR.US,D,20190708,000000,40.8009,41.1208,40.7263,40.9761,1938763.5696511,0
+PCAR.US,D,20190709,000000,40.8544,41.0109,40.6691,40.9587,2198383.484731,0
+PCAR.US,D,20190710,000000,41.1605,41.4506,40.7207,40.8898,2219314.9660903,0
+PCAR.US,D,20190711,000000,40.9127,41.0805,40.53,41.0457,1820700.806349,0
+PCAR.US,D,20190712,000000,41.2264,41.8576,41.2264,41.8288,2214103.8289453,0
+PCAR.US,D,20190715,000000,41.8475,41.9911,41.0046,41.4631,3162199.1568968,0
+PCAR.US,D,20190716,000000,41.4687,42.1463,41.2488,42.0843,2945163.424629,0
+PCAR.US,D,20190717,000000,42.0619,42.0619,40.6754,40.6754,3443307.5670687,0
+PCAR.US,D,20190718,000000,40.6058,40.6898,39.5847,40.0605,4205933.4207506,0
+PCAR.US,D,20190719,000000,40.3555,40.7387,40.0605,40.2058,5040760.167179,0
+PCAR.US,D,20190722,000000,40.3213,40.6754,40.0076,40.1065,3970625.7062161,0
+PCAR.US,D,20190723,000000,38.8585,40.4537,38.8536,40.1461,6022044.4983384,0
+PCAR.US,D,20190724,000000,40.2214,41.9911,40.2214,41.8351,4321285.1692392,0
+PCAR.US,D,20190725,000000,42.0016,42.0016,41.1557,41.5625,2950054.1983846,0
+PCAR.US,D,20190726,000000,41.5388,41.773,41.1152,41.5625,2537112.2287603,0
+PCAR.US,D,20190729,000000,41.5848,41.9296,41.3829,41.4687,2102142.4588406,0
+PCAR.US,D,20190730,000000,40.9072,41.1909,40.1282,41.1557,2141788.6356931,0
+PCAR.US,D,20190731,000000,41.1388,41.3829,40.2531,40.6754,3545798.0938542,0
+PCAR.US,D,20190801,000000,40.6157,41.109,39.3101,39.5145,3046250.148019,0
+PCAR.US,D,20190802,000000,39.4803,39.5847,38.4647,38.9815,3804769.2328235,0
+PCAR.US,D,20190805,000000,38.366,38.5933,37.0827,37.3634,4713255.4108472,0
+PCAR.US,D,20190806,000000,37.526,38.1926,37.5087,38.0013,3175486.9931638,0
+PCAR.US,D,20190807,000000,37.4274,37.9728,37.1199,37.8454,2983590.9327084,0
+PCAR.US,D,20190808,000000,37.9615,38.5871,37.9615,38.5635,2269368.9284368,0
+PCAR.US,D,20190809,000000,38.3721,38.3721,37.5143,37.8168,2232474.013055,0
+PCAR.US,D,20190812,000000,37.5143,37.7752,37.2993,37.5665,2693399.6569907,0
+PCAR.US,D,20190813,000000,37.4559,39.3101,37.3391,38.6622,3155436.1086588,0
+PCAR.US,D,20190814,000000,37.9684,38.1255,36.8441,36.9136,3170985.8070476,0
+PCAR.US,D,20190815,000000,37.013,37.3155,36.7676,37.1235,2098207.9456545,0
+PCAR.US,D,20190816,000000,37.4497,37.8181,37.2459,37.5775,2563543.0133287,0
+PCAR.US,D,20190819,000000,38.2833,38.4467,37.6727,37.8118,2033006.7514892,0
+PCAR.US,D,20190820,000000,37.7709,37.9273,37.3964,37.5205,3049257.3782283,0
+PCAR.US,D,20190821,000000,37.9038,38.1491,37.7125,37.9038,1884865.2466306,0
+PCAR.US,D,20190822,000000,38.0149,38.3914,37.4087,37.5546,2140093.4465013,0
+PCAR.US,D,20190823,000000,37.3509,37.526,36.2086,36.4416,3001624.6547656,0
+PCAR.US,D,20190826,000000,36.9018,37.0348,36.3719,36.826,2194886.8551731,0
+PCAR.US,D,20190827,000000,37.1174,37.4024,36.8502,36.9659,2259547.1342686,0
+PCAR.US,D,20190828,000000,36.803,37.461,36.4646,37.2353,4142216.5232947,0
+PCAR.US,D,20190829,000000,37.7354,38.1665,37.5205,38.1037,3802496.1016376,0
+PCAR.US,D,20190830,000000,38.3535,38.656,38.0336,38.207,3005460.9661084,0
+PCAR.US,D,20190903,000000,37.9273,38.1429,37.0291,37.4378,3768999.6139706,0
+PCAR.US,D,20190904,000000,37.846,38.3033,37.7174,38.1491,3280427.7364257,0
+PCAR.US,D,20190905,000000,38.6442,39.9785,38.6442,39.7461,4315526.6775592,0
+PCAR.US,D,20190906,000000,40.0202,40.2871,39.7101,39.8269,2745076.3645462,0
+PCAR.US,D,20190909,000000,40.0381,41.1854,39.8778,41.0698,3483502.7083227,0
+PCAR.US,D,20190910,000000,41.0457,41.978,40.9183,41.9079,3725618.547351,0
+PCAR.US,D,20190911,000000,41.7109,42.2122,41.0929,42.1457,3591634.2065494,0
+PCAR.US,D,20190912,000000,41.9607,41.9607,41.204,41.4885,3242030.8158056,0
+PCAR.US,D,20190913,000000,41.8451,41.9961,41.0164,41.6873,1926111.6305644,0
+PCAR.US,D,20190916,000000,41.3953,41.6103,41.2327,41.3494,1733909.6955162,0
+PCAR.US,D,20190917,000000,41.3251,41.401,40.7307,41.3134,2495254.0956403,0
+PCAR.US,D,20190918,000000,41.2152,41.2928,40.7829,41.2327,2030030.1087395,0
+PCAR.US,D,20190919,000000,41.9252,41.9252,40.9636,40.999,2063549.1345344,0
+PCAR.US,D,20190920,000000,40.9413,41.5811,40.8587,40.9811,3959630.3195307,0
+PCAR.US,D,20190923,000000,40.6486,41.3605,40.2462,41.0164,2225181.318811,0
+PCAR.US,D,20190924,000000,41.04,41.204,39.5157,39.7405,4944192.3384341,0
+PCAR.US,D,20190925,000000,39.7405,40.0139,39.2448,39.8685,5663477.3721532,0
+PCAR.US,D,20190926,000000,39.5008,40.0959,39.5008,40.0723,2417396.1327896,0
+PCAR.US,D,20190927,000000,40.1239,40.4854,39.7983,40.2176,2350853.9200139,0
+PCAR.US,D,20190930,000000,40.468,40.9209,40.2232,40.8003,2603565.8988906,0
+PCAR.US,D,20191001,000000,40.8766,41.3071,39.1412,39.361,3411132.7796169,0
+PCAR.US,D,20191002,000000,39.1517,39.1685,38.2249,38.5927,3337808.2002078,0
+PCAR.US,D,20191003,000000,38.574,39.0467,37.9802,39.0405,2565349.2832938,0
+PCAR.US,D,20191004,000000,39.0106,39.5952,38.9542,39.5356,1929801.4440763,0
+PCAR.US,D,20191007,000000,39.3443,40.0202,39.0759,39.4728,2579128.1287754,0
+PCAR.US,D,20191008,000000,38.9425,39.2747,38.6442,38.7908,2544076.5102829,0
+PCAR.US,D,20191009,000000,39.2094,39.2125,38.5684,38.9827,2198631.4041379,0
+PCAR.US,D,20191010,000000,39.32,39.6815,39.0405,39.2325,1922619.8306055,0
+PCAR.US,D,20191011,000000,39.9275,40.7189,39.9275,40.2703,4417051.2845774,0
+PCAR.US,D,20191014,000000,40.0139,40.5562,39.7927,40.4916,2582397.7671882,0
+PCAR.US,D,20191015,000000,40.2649,41.2103,40.0897,40.9959,2438818.623364,0
+PCAR.US,D,20191016,000000,40.8705,41.2954,40.7021,40.8363,2798364.5482469,0
+PCAR.US,D,20191017,000000,41.0866,41.3196,40.8363,41.2488,2918326.9537584,0
+PCAR.US,D,20191018,000000,41.301,42.2059,40.9699,41.9811,4452173.737186,0
+PCAR.US,D,20191021,000000,42.2743,43.3894,42.2476,42.5439,6022696.4941814,0
+PCAR.US,D,20191022,000000,43.2713,44.5192,42.5439,44.5067,7341044.9676376,0
+PCAR.US,D,20191023,000000,43.9186,44.292,43.2999,43.7739,5084411.6913338,0
+PCAR.US,D,20191024,000000,43.9303,44.0701,43.2198,43.8838,3145863.8437642,0
+PCAR.US,D,20191025,000000,43.8719,44.9795,43.79,44.8131,3306459.2741569,0
+PCAR.US,D,20191028,000000,44.8689,45.3404,44.8335,45.1715,2561548.389009,0
+PCAR.US,D,20191029,000000,44.8856,45.2596,44.5316,45.0608,3036777.6948335,0
+PCAR.US,D,20191030,000000,44.4385,44.7633,44.2044,44.5633,3076409.3828898,0
+PCAR.US,D,20191031,000000,44.3676,44.5633,43.5751,44.3255,4042564.1907591,0
+PCAR.US,D,20191101,000000,44.5422,45.4988,44.3255,45.4864,3785619.8734348,0
+PCAR.US,D,20191104,000000,45.6845,46.2858,45.5207,46.215,3192087.9342327,0
+PCAR.US,D,20191105,000000,46.2497,46.8318,45.8013,46.4305,3334256.8351965,0
+PCAR.US,D,20191106,000000,46.3033,46.5007,45.7659,46.4368,2227874.6250958,0
+PCAR.US,D,20191107,000000,46.6219,46.9549,46.3721,46.5467,3198643.3097207,0
+PCAR.US,D,20191108,000000,46.4299,46.8747,46.2958,46.8511,1879691.1364101,0
+PCAR.US,D,20191111,000000,46.5648,46.8976,46.4765,46.7604,1440078.5121417,0
+PCAR.US,D,20191112,000000,46.7573,46.799,46.3889,46.4765,2053762.7574245,0
+PCAR.US,D,20191113,000000,46.302,46.3945,45.7815,46.3081,2254041.3915944,0
+PCAR.US,D,20191114,000000,46.9747,46.9747,46.3715,46.5356,2032552.7691987,0
+PCAR.US,D,20191115,000000,46.9567,47.0915,46.6287,46.94,2231416.3309095,0
+PCAR.US,D,20191118,000000,46.5405,46.9064,46.3423,46.8281,1923093.1312915,0
+PCAR.US,D,20191119,000000,46.7692,46.9859,46.2306,46.4765,1905647.0104261,0
+PCAR.US,D,20191120,000000,46.2243,46.4945,45.8616,46.1379,1807796.1182567,0
+PCAR.US,D,20191121,000000,46.3833,46.8113,46.2138,46.6864,2674002.3781951,0
+PCAR.US,D,20191122,000000,46.799,47.1039,46.6585,47.0679,1776645.2057583,0
+PCAR.US,D,20191125,000000,47.2144,47.7928,46.9157,47.6996,2441006.4316373,0
+PCAR.US,D,20191126,000000,47.7704,47.8809,47.3542,47.8518,2492840.906088,0
+PCAR.US,D,20191127,000000,47.7878,48.122,47.4251,48.0742,1903406.0765659,0
+PCAR.US,D,20191129,000000,47.748,47.9866,47.5598,47.6133,1442068.3068625,0
+PCAR.US,D,20191202,000000,47.8344,47.9741,47.1903,47.22,2557159.8935324,0
+PCAR.US,D,20191203,000000,46.5828,46.94,46.1554,46.8623,2842082.076919,0
+PCAR.US,D,20191204,000000,47.0027,47.3896,46.7169,46.7169,2296788.1709004,0
+PCAR.US,D,20191205,000000,46.8281,46.9685,46.5467,46.8747,2705869.6811876,0
+PCAR.US,D,20191206,000000,47.4369,47.717,47.3834,47.4667,1554789.5338509,0
+PCAR.US,D,20191209,000000,47.443,47.5021,47.1554,47.4369,1604141.5944997,0
+PCAR.US,D,20191210,000000,47.443,47.6077,47.1213,47.5108,2412553.6550223,0
+PCAR.US,D,20191211,000000,47.6872,47.8754,47.4132,47.63,1962496.2183361,0
+PCAR.US,D,20191212,000000,47.6419,48.6711,47.5046,48.5363,2813408.7486242,0
+PCAR.US,D,20191213,000000,48.355,48.7213,47.7232,47.9866,2471725.8999729,0
+PCAR.US,D,20191216,000000,48.4202,48.8048,48.3313,48.4605,3266729.3842581,0
+PCAR.US,D,20191217,000000,48.4139,48.6289,48.0152,48.0685,3938017.8647354,0
+PCAR.US,D,20191218,000000,48.0859,48.4202,47.899,48.3431,3049508.5173679,0
+PCAR.US,D,20191219,000000,47.1903,47.3201,46.4603,46.6287,2918896.8464209,0
+PCAR.US,D,20191220,000000,46.9462,46.9629,46.3337,46.9095,8774890.0775471,0
+PCAR.US,D,20191223,000000,46.7871,47.0735,46.4486,46.5467,1968335.20333,0
+PCAR.US,D,20191224,000000,46.5709,46.5766,46.2783,46.5119,564456.14433751,0
+PCAR.US,D,20191226,000000,46.5828,46.6151,46.1616,46.5244,877072.85732158,0
+PCAR.US,D,20191227,000000,46.6647,46.7169,46.3423,46.4653,1183348.3070327,0
+PCAR.US,D,20191230,000000,46.412,46.4945,45.9914,46.2076,1341342.1935188,0
+PCAR.US,D,20191231,000000,46.2846,46.533,46.0547,46.2846,1787709.8166938,0
+PCAR.US,D,20200102,000000,46.3367,46.6107,46.0094,46.5244,2699367.4312868,0
+PCAR.US,D,20200103,000000,45.8224,46.1256,45.4448,46.0672,2742474.8206392,0
+PCAR.US,D,20200106,000000,45.7983,45.9448,45.3006,45.8964,3077085.5267271,0
+PCAR.US,D,20200107,000000,45.5286,45.7018,45.218,45.5932,2974978.1481159,0
+PCAR.US,D,20200108,000000,45.7815,46.3448,45.2006,46.2026,3132485.8549858,0
+PCAR.US,D,20200109,000000,46.1318,46.3194,45.3945,45.9025,3131590.7693345,0
+PCAR.US,D,20200110,000000,45.974,46.0728,45.4758,45.5286,2060356.7697032,0
+PCAR.US,D,20200113,000000,45.5932,45.7094,45.2894,45.6765,1852466.6877661,0
+PCAR.US,D,20200114,000000,46.0547,46.2138,45.6702,45.7566,2459943.2886768,0
+PCAR.US,D,20200115,000000,45.5752,45.661,45.2031,45.3229,2501833.6191226,0
+PCAR.US,D,20200116,000000,45.587,45.974,45.3157,45.9678,2273593.2175528,0
+PCAR.US,D,20200117,000000,46.1026,46.3653,45.7752,45.9448,2942057.9925768,0
+PCAR.US,D,20200121,000000,45.9212,45.9212,45.2062,45.3702,2611180.5663902,0
+PCAR.US,D,20200122,000000,45.5647,45.5808,44.9534,45.0206,1693957.6440706,0
+PCAR.US,D,20200123,000000,44.8913,45.5019,44.2882,45.4062,2053679.0443777,0
+PCAR.US,D,20200124,000000,45.1895,45.2056,44.605,44.9323,2633160.0706973,0
+PCAR.US,D,20200127,000000,44.0719,44.3887,43.7962,43.9807,4047430.8165207,0
+PCAR.US,D,20200128,000000,44.669,45.3714,43.8682,44.9211,5487129.4002204,0
+PCAR.US,D,20200129,000000,45.1895,45.687,44.4521,44.5354,4078702.4689899,0
+PCAR.US,D,20200130,000000,44.1826,44.5577,43.8732,44.5042,3529296.9644945,0
+PCAR.US,D,20200131,000000,44.1595,44.1826,43.2178,43.4235,5661022.3260777,0
+PCAR.US,D,20200203,000000,43.8135,44.1769,43.3756,43.4992,4388511.5751833,0
+PCAR.US,D,20200204,000000,44.2477,44.6565,44.0838,44.5757,4229369.8540402,0
+PCAR.US,D,20200205,000000,45.1946,45.7373,45.0367,45.6349,3398297.3157744,0
+PCAR.US,D,20200206,000000,45.769,45.933,45.2062,45.4007,2875596.273115,0
+PCAR.US,D,20200207,000000,45.1142,45.1603,44.0428,44.1241,3563273.1923125,0
+PCAR.US,D,20200210,000000,43.9491,44.318,43.8638,44.254,2720503.3656636,0
+PCAR.US,D,20200211,000000,44.5061,44.6012,44.1478,44.459,3294702.4207215,0
+PCAR.US,D,20200212,000000,44.6589,45.2113,44.6589,44.9882,3167320.1415304,0
+PCAR.US,D,20200213,000000,44.6652,44.8292,43.9254,43.9707,3378165.9379557,0
+PCAR.US,D,20200214,000000,43.8949,43.9957,43.5365,43.9192,5034626.5766562,0
+PCAR.US,D,20200218,000000,43.8185,44.1079,43.4204,43.6594,2435977.2093816,0
+PCAR.US,D,20200219,000000,43.7018,43.8427,43.2676,43.6192,1922552.216222,0
+PCAR.US,D,20200220,000000,43.5837,44.4527,43.5129,44.39,2910916.7392761,0
+PCAR.US,D,20200221,000000,44.0719,44.3776,43.8123,44.2838,3299599.6339423,0
+PCAR.US,D,20200224,000000,42.9495,43.3198,42.5204,42.739,2913709.8572702,0
+PCAR.US,D,20200225,000000,42.9551,43.0434,40.9866,41.1276,4627716.7759792,0
+PCAR.US,D,20200226,000000,41.6804,41.8917,40.6214,40.7922,3678682.8959869,0
+PCAR.US,D,20200227,000000,40.1934,41.099,39.448,39.8231,5672318.7577574,0
+PCAR.US,D,20200228,000000,38.5362,39.671,38.2839,39.3126,7137052.3719616,0
+PCAR.US,D,20200302,000000,39.5585,40.9513,38.9362,40.9456,4395149.0538516,0
+PCAR.US,D,20200303,000000,40.6157,41.7674,39.5119,39.694,4513596.5751944,0
+PCAR.US,D,20200304,000000,40.2412,40.8519,39.8121,40.8102,2876124.3092545,0
+PCAR.US,D,20200305,000000,39.53,39.6126,38.2006,38.4075,3873652.1911689,0
+PCAR.US,D,20200306,000000,36.7329,38.1839,36.5267,37.9373,4600709.6592829,0
+PCAR.US,D,20200309,000000,35.539,36.403,35.0811,35.7924,5889745.6875312,0
+PCAR.US,D,20200310,000000,36.992,37.9963,35.8272,37.9901,4292692.3342579,0
+PCAR.US,D,20200311,000000,36.6912,37.5546,35.9459,36.7205,4441352.2160585,0
+PCAR.US,D,20200312,000000,33.6524,36.9148,33.6524,34.7936,7763098.7804009,0
+PCAR.US,D,20200313,000000,36.2391,38.2945,34.9047,38.2722,6343542.8435837,0
+PCAR.US,D,20200316,000000,34.0879,37.5845,34.0817,35.3576,5969052.530033,0
+PCAR.US,D,20200317,000000,35.5159,36.1801,34.406,35.0638,6083476.9955445,0
+PCAR.US,D,20200318,000000,33.6407,34.3116,31.5505,32.7611,5664794.2427693,0
+PCAR.US,D,20200319,000000,32.4474,34.2463,30.9262,32.9244,5076114.4405321,0
+PCAR.US,D,20200320,000000,32.591,33.1294,30.5802,30.7337,5974360.2591547,0
+PCAR.US,D,20200323,000000,31.015,31.6256,28.8577,29.3291,5673951.1621642,0
+PCAR.US,D,20200324,000000,30.6976,33.5767,30.4807,33.4948,5659286.8902289,0
+PCAR.US,D,20200325,000000,33.2363,35.7863,32.8661,34.6576,5305014.8872762,0
+PCAR.US,D,20200326,000000,34.7339,35.8327,33.8947,35.5222,4686473.6754297,0
+PCAR.US,D,20200327,000000,34.2351,35.7949,33.9351,34.9582,3056033.3053967,0
+PCAR.US,D,20200330,000000,34.4692,36.7267,34.3469,36.5918,3782916.9079526,0
+PCAR.US,D,20200331,000000,35.6048,36.5267,35.2694,35.9216,3853659.2618501,0
+PCAR.US,D,20200401,000000,34.8048,35.5682,34.2059,35.3277,5392100.6036379,0
+PCAR.US,D,20200402,000000,35.4098,36.4708,34.8538,35.7689,4163537.5922936,0
+PCAR.US,D,20200403,000000,35.857,36.4615,35.5365,36.2043,4008755.3890341,0
+PCAR.US,D,20200406,000000,37.8783,38.3367,36.8441,38.1609,4469202.9026849,0
+PCAR.US,D,20200407,000000,38.907,39.7648,38.2722,38.507,3637156.3953205,0
+PCAR.US,D,20200408,000000,38.6417,39.3176,38.1777,39.0535,3872829.5495003,0
+PCAR.US,D,20200409,000000,39.3821,40.0468,38.7119,39.53,3386241.0272112,0
+PCAR.US,D,20200413,000000,39.2653,39.307,38.3715,38.7423,3806004.0002596,0
+PCAR.US,D,20200414,000000,39.43,39.6623,38.6659,39.2598,3636633.1887797,0
+PCAR.US,D,20200415,000000,38.6076,38.6076,38.0193,38.4187,4655472.4804952,0
+PCAR.US,D,20200416,000000,38.3591,39.694,37.8311,38.8945,4225245.3766335,0
+PCAR.US,D,20200417,000000,39.8121,40.5288,39.2598,39.7524,6224435.2770666,0
+PCAR.US,D,20200420,000000,39.3412,40.2531,38.6138,39.4884,4057645.4180606,0
+PCAR.US,D,20200421,000000,40.317,40.5407,38.1137,38.6225,5089038.4470198,0
+PCAR.US,D,20200422,000000,39.2951,39.4765,38.2722,38.8641,3292535.5407101,0
+PCAR.US,D,20200423,000000,38.8293,39.6648,38.7237,38.7299,3137494.1489797,0
+PCAR.US,D,20200424,000000,39.1647,39.7828,38.784,39.653,2622948.6888895,0
+PCAR.US,D,20200427,000000,39.7828,40.6362,39.6467,40.4344,4158828.7334277,0
+PCAR.US,D,20200428,000000,41.2973,41.7047,40.5935,40.6394,4161348.1741541,0
+PCAR.US,D,20200429,000000,41.3395,41.3898,40.517,40.8928,3573521.6010446,0
+PCAR.US,D,20200430,000000,40.4867,40.8282,40.0468,40.6817,3340015.3268763,0
+PCAR.US,D,20200501,000000,40.017,40.3822,39.4591,40.1276,3559498.0558882,0
+PCAR.US,D,20200504,000000,39.9586,40.2288,39.394,40.1766,2946126.1246638,0
+PCAR.US,D,20200505,000000,40.2761,40.7276,39.981,39.9933,2655303.7813646,0
+PCAR.US,D,20200506,000000,40.376,40.517,39.9586,40.1338,2819535.899682,0
+PCAR.US,D,20200507,000000,40.5232,40.7108,40.1059,40.317,2492369.2152682,0
+PCAR.US,D,20200508,000000,40.6817,41.0097,40.417,40.9108,2701978.6343913,0
+PCAR.US,D,20200511,000000,40.8519,40.9338,40.3642,40.6319,2345956.7067932,0
+PCAR.US,D,20200512,000000,39.7654,40.6381,39.4442,39.4585,3864957.3033961,0
+PCAR.US,D,20200513,000000,39.1858,39.6237,38.7685,38.9629,6636240.6810978,0
+PCAR.US,D,20200514,000000,38.2833,39.4169,37.9292,39.3213,3750328.384867,0
+PCAR.US,D,20200515,000000,39.1679,39.9063,38.9393,39.4523,6289551.1483192,0
+PCAR.US,D,20200518,000000,40.8873,41.406,40.5214,41.3053,3810036.7152883,0
+PCAR.US,D,20200519,000000,41.1574,41.4643,40.4325,40.4667,2945828.2994023,0
+PCAR.US,D,20200520,000000,40.5562,41.2004,40.509,40.7512,3320598.7296854,0
+PCAR.US,D,20200521,000000,40.7457,40.8544,40.1605,40.2554,2158317.1327797,0
+PCAR.US,D,20200522,000000,40.0779,40.4493,39.8535,40.3915,2391100.5769886,0
+PCAR.US,D,20200526,000000,41.2824,42.9471,41.0406,42.8228,3954345.1285368,0
+PCAR.US,D,20200527,000000,43.726,44.3397,43.1887,44.3106,3127368.0900847,0
+PCAR.US,D,20200528,000000,44.3702,44.5833,43.3483,43.6881,3306006.9017327,0
+PCAR.US,D,20200529,000000,43.5129,43.8738,42.924,43.603,4067587.9521996,0
+PCAR.US,D,20200601,000000,43.7149,43.9732,43.0688,43.1645,2025187.6309726,0
+PCAR.US,D,20200602,000000,42.9589,43.3962,42.9527,43.3483,2983893.5875689,0
+PCAR.US,D,20200603,000000,43.5843,44.2464,43.5676,44.0565,2495611.4859543,0
+PCAR.US,D,20200604,000000,43.8446,44.7006,43.6408,44.6825,2228441.2980259,0
+PCAR.US,D,20200605,000000,45.4858,46.4001,45.1429,46.0175,4262415.579149,0
+PCAR.US,D,20200608,000000,45.9163,46.8431,45.7566,46.5362,3016647.9268812,0
+PCAR.US,D,20200609,000000,46.0001,46.92,45.7448,46.6076,2386602.6106051,0
+PCAR.US,D,20200610,000000,46.3592,46.4275,45.3318,45.3379,3332083.5157199,0
+PCAR.US,D,20200611,000000,44.5049,44.5049,42.811,42.8464,3510632.1748559,0
+PCAR.US,D,20200612,000000,44.0335,44.0453,42.1196,43.1948,2965085.5198314,0
+PCAR.US,D,20200615,000000,42.1321,43.6254,41.8501,43.5191,2280953.5261803,0
+PCAR.US,D,20200616,000000,44.8298,45.1547,43.5254,43.9855,2961374.7780584,0
+PCAR.US,D,20200617,000000,44.2341,44.3881,43.667,43.8626,1704890.2459713,0
+PCAR.US,D,20200618,000000,44.0565,44.3639,43.6316,43.9621,1425839.2449041,0
+PCAR.US,D,20200619,000000,44.5049,44.6825,43.6142,44.2515,4563904.8964129,0
+PCAR.US,D,20200622,000000,43.8626,44.2819,43.3781,44.1105,1630058.8317251,0
+PCAR.US,D,20200623,000000,44.5652,44.7541,44.0335,44.139,2051816.4290931,0
+PCAR.US,D,20200624,000000,43.6427,43.6427,42.616,42.811,2105265.5994217,0
+PCAR.US,D,20200625,000000,42.6042,43.3005,42.2737,43.2427,2216088.7940671,0
+PCAR.US,D,20200626,000000,42.9825,43.3005,42.5706,42.7638,3713625.0435723,0
+PCAR.US,D,20200629,000000,43.3906,43.967,42.5072,43.4962,2322723.1166548,0
+PCAR.US,D,20200630,000000,43.1179,44.4172,42.97,44.1862,3415732.1675762,0
+PCAR.US,D,20200701,000000,44.6062,44.6466,43.685,43.8322,2303519.0218128,0
+PCAR.US,D,20200702,000000,44.5049,45.515,44.1241,44.6769,2512043.3910638,0
+PCAR.US,D,20200706,000000,45.451,45.6975,45.0722,45.5503,3363921.8411193,0
+PCAR.US,D,20200707,000000,45.1485,45.4734,44.6285,44.7304,2229767.8278399,0
+PCAR.US,D,20200708,000000,44.7304,45.1317,44.2639,44.5466,2010128.9417987,0
+PCAR.US,D,20200709,000000,44.3459,44.6769,43.7856,43.9397,2353403.9481998,0
+PCAR.US,D,20200710,000000,43.8968,44.5714,43.8571,44.4172,2381987.1239832,0
+PCAR.US,D,20200713,000000,44.5174,45.2554,43.9981,44.6528,3244131.6912997,0
+PCAR.US,D,20200714,000000,44.4465,45.5597,44.1801,45.4858,3621569.6700074,0
+PCAR.US,D,20200715,000000,46.0753,46.6368,45.6212,46.471,3078344.442157,0
+PCAR.US,D,20200716,000000,46.1354,46.9648,46.0635,46.902,2999584.9541902,0
+PCAR.US,D,20200717,000000,47.0673,47.2151,46.6306,46.8914,6162985.0713312,0
+PCAR.US,D,20200720,000000,46.6368,47.1095,46.3474,47.038,3879489.5662964,0
+PCAR.US,D,20200721,000000,46.7076,49.5407,46.5809,49.388,6251474.5910885,0
+PCAR.US,D,20200722,000000,49.4873,51.0054,49.3941,50.3265,4848242.6983399,0
+PCAR.US,D,20200723,000000,50.3732,51.0583,50.1792,50.8042,4463991.76554,0
+PCAR.US,D,20200724,000000,51.0644,51.5011,50.2494,50.6153,4537570.7038209,0
+PCAR.US,D,20200727,000000,50.6153,51.2943,50.3383,50.7216,2688091.9278686,0
+PCAR.US,D,20200728,000000,50.7508,51.1409,50.1849,50.4445,3383059.9314439,0
+PCAR.US,D,20200729,000000,50.2135,50.8875,50.1849,50.7626,2784555.1153059,0
+PCAR.US,D,20200730,000000,50.2551,50.2551,49.6041,49.9483,2097782.9409569,0
+PCAR.US,D,20200731,000000,49.724,50.2309,49.4116,50.2247,2577328.2982758,0
+PCAR.US,D,20200803,000000,50.1613,50.8756,50.0284,50.5384,2217595.6289043,0
+PCAR.US,D,20200804,000000,50.0072,50.3564,49.8837,50.1252,2397477.2573197,0
+PCAR.US,D,20200805,000000,50.5328,51.3414,50.1792,51.2999,2486491.5934838,0
+PCAR.US,D,20200806,000000,51.0812,51.5894,51.0812,51.5715,2430643.7223994,0
+PCAR.US,D,20200807,000000,51.395,52.3218,51.2471,52.3031,2306590.6466732,0
+PCAR.US,D,20200810,000000,52.4813,53.7019,51.759,53.2347,3819435.1146251,0
+PCAR.US,D,20200811,000000,53.6076,54.094,53.2113,53.5541,2570162.783468,0
+PCAR.US,D,20200812,000000,53.684,53.9101,53.2473,53.5188,2659455.6264981,0
+PCAR.US,D,20200813,000000,53.3343,53.3343,52.287,52.4342,2616258.0846342,0
+PCAR.US,D,20200814,000000,52.4342,53,52.1435,52.7012,2304897.0673477,0
+PCAR.US,D,20200817,000000,52.8796,53.0447,52.3583,52.5001,3133788.2368053,0
+PCAR.US,D,20200818,000000,52.7075,53.0124,52.3627,52.469,1665081.4726243,0
+PCAR.US,D,20200819,000000,52.41,52.7597,51.9962,52.2037,2366424.5466644,0
+PCAR.US,D,20200820,000000,51.9422,52.3466,51.4802,51.651,1661562.3049385,0
+PCAR.US,D,20200821,000000,51.5689,51.8062,51.2247,51.5571,2194807.9717254,0
+PCAR.US,D,20200824,000000,51.6937,52.0839,51.367,51.4862,2861901.1406797,0
+PCAR.US,D,20200825,000000,51.818,52.0434,51.0533,51.1955,2235777.4586594,0
+PCAR.US,D,20200826,000000,50.9949,51.6876,50.6098,51.4688,1861829.6700447,0
+PCAR.US,D,20200827,000000,51.8062,51.8713,50.9317,51.1484,1866150.5511375,0
+PCAR.US,D,20200828,000000,51.0067,51.2496,50.6689,51.2434,1940814.5392907,0
+PCAR.US,D,20200831,000000,50.9346,51.3471,50.7694,50.8582,2423114.3778126,0
+PCAR.US,D,20200901,000000,50.9409,51.6235,50.3669,51.5744,2920666.0894617,0
+PCAR.US,D,20200902,000000,51.5689,52.2559,51.5689,52.0677,2590384.3137983,0
+PCAR.US,D,20200903,000000,52.6472,52.7478,50.2352,50.6272,2718362.2435126,0
+PCAR.US,D,20200904,000000,51.1844,51.4086,50.3669,50.7278,2515533.5811567,0
+PCAR.US,D,20200908,000000,50.2532,50.5035,49.3893,49.4668,2957997.2786051,0
+PCAR.US,D,20200909,000000,49.6973,50.6632,49.501,50.3371,3594232.5307236,0
+PCAR.US,D,20200910,000000,50.0874,50.7339,48.7954,49.0811,2389711.26239,0
+PCAR.US,D,20200911,000000,49.2048,49.9042,49.1172,49.7029,4798285.3279706,0
+PCAR.US,D,20200914,000000,50.1476,51.3024,49.8867,51.1639,2618705.0813782,0
+PCAR.US,D,20200915,000000,51.1844,51.5341,50.7514,50.8166,2941966.2301989,0
+PCAR.US,D,20200916,000000,51.4086,51.7174,50.8639,51.2017,2242738.5204496,0
+PCAR.US,D,20200917,000000,50.383,51.4862,49.9042,50.8701,2737118.7955291,0
+PCAR.US,D,20200918,000000,50.9179,51.0955,49.7563,49.9104,3775854.4245866,0
+PCAR.US,D,20200921,000000,49.4184,49.5189,47.6121,48.5003,2811663.6535777,0
+PCAR.US,D,20200922,000000,48.2754,49.2767,47.9724,48.7848,2265902.8863379,0
+PCAR.US,D,20200923,000000,48.9271,49.501,48.0916,48.3519,2473878.2911879,0
+PCAR.US,D,20200924,000000,48.1388,49.2941,47.6419,48.678,1846230.0658011,0
+PCAR.US,D,20200925,000000,48.9034,49.8272,48.468,49.4885,2013355.1138218,0
+PCAR.US,D,20200928,000000,50.1651,51.3379,50.1651,51.2795,2680818.5520204,0
+PCAR.US,D,20200929,000000,51.1079,51.6633,50.8228,51.0415,1909861.6403446,0
+PCAR.US,D,20200930,000000,51.267,51.9602,50.1713,50.5265,3349748.5783991,0
+PCAR.US,D,20201001,000000,50.959,51.0831,49.5066,50.0582,1917394.2046639,0
+PCAR.US,D,20201002,000000,49.501,50.8582,49.0866,50.3551,1753519.4766608,0
+PCAR.US,D,20201005,000000,50.9117,52.3932,50.7632,52.1919,2018389.1656763,0
+PCAR.US,D,20201006,000000,52.1857,53.2347,51.8117,51.9485,2115365.9004561,0
+PCAR.US,D,20201007,000000,52.5937,53.323,52.3583,53.2573,1789433.9834786,0
+PCAR.US,D,20201008,000000,53.0914,53.2982,52.1379,53.287,1315669.6559678,0
+PCAR.US,D,20201009,000000,53.323,53.8921,52.6292,52.8615,3101592.5210918,0
+PCAR.US,D,20201012,000000,53.4536,53.4789,52.8068,53.1927,2947500.9504662,0
+PCAR.US,D,20201013,000000,52.6952,53.2597,51.9006,52.4578,2813733.9416124,0
+PCAR.US,D,20201014,000000,52.582,53.323,52.2914,52.7137,1996342.0469856,0
+PCAR.US,D,20201015,000000,52.126,52.8702,52.0553,52.8248,1566369.3019957,0
+PCAR.US,D,20201016,000000,53.0914,54.1113,52.1086,53.287,3237651.9795269,0
+PCAR.US,D,20201019,000000,53.3044,54.271,53.3044,53.9511,4381962.6391604,0
+PCAR.US,D,20201020,000000,54.1367,54.5076,52.7317,53.5243,6632133.9122202,0
+PCAR.US,D,20201021,000000,53.377,54.3772,53.3343,53.8616,4284734.7652409,0
+PCAR.US,D,20201022,000000,54.5201,54.7928,53.6784,54.3244,2920097.806665,0
+PCAR.US,D,20201023,000000,54.5486,55.0772,54.3517,54.8872,2627007.1617788,0
+PCAR.US,D,20201026,000000,54.0697,54.1611,53.0213,53.6604,3201450.9165113,0
+PCAR.US,D,20201027,000000,53.7733,54.1462,52.3583,52.4043,2261168.2696116,0
+PCAR.US,D,20201028,000000,51.421,51.8534,50.2954,50.2954,3131006.3878754,0
+PCAR.US,D,20201029,000000,50.1533,51.2962,49.8979,50.7571,2129465.1093276,0
+PCAR.US,D,20201030,000000,50.3893,50.8824,49.9879,50.5856,2291802.4150342,0
+PCAR.US,D,20201102,000000,51.3379,52.6771,51.1788,52.6292,2529594.1532373,0
+PCAR.US,D,20201103,000000,53.377,54.7033,53.0447,54.3772,2769584.9687775,0
+PCAR.US,D,20201104,000000,54.935,55.2785,52.5001,52.582,2567928.2890726,0
+PCAR.US,D,20201105,000000,52.8492,54.0983,52.1888,53.684,2056533.3372905,0
+PCAR.US,D,20201106,000000,54.2889,54.2889,53.1262,53.377,1909325.5548735,0
+PCAR.US,D,20201109,000000,56.4861,56.9737,53.7685,53.8698,4127132.0762604,0
+PCAR.US,D,20201110,000000,53.4472,55.0654,53.328,54.1797,3405438.682588,0
+PCAR.US,D,20201111,000000,54.5467,54.6368,53.2864,53.6138,2514463.0200811,0
+PCAR.US,D,20201112,000000,53.3647,53.6025,52.574,52.9137,2224772.412776,0
+PCAR.US,D,20201113,000000,53.4119,53.6193,52.9355,53.4592,2138079.5037863,0
+PCAR.US,D,20201116,000000,53.8698,54.2622,52.3242,53.4653,2330780.4973811,0
+PCAR.US,D,20201117,000000,53.1496,53.1496,52.3422,52.8106,1800413.2715014,0
+PCAR.US,D,20201118,000000,53.1803,54.0778,52.5535,53.4181,1737330.6613591,0
+PCAR.US,D,20201119,000000,53.0864,53.6491,52.336,53.5374,1719332.35636,0
+PCAR.US,D,20201120,000000,52.4125,53.3951,52.182,52.7876,2792404.823282,0
+PCAR.US,D,20201123,000000,53.9473,53.9473,52.6204,53.2516,1928610.1430296,0
+PCAR.US,D,20201124,000000,52.8169,54.0007,52.8169,53.7572,3326777.396464,0
+PCAR.US,D,20201125,000000,53.8635,53.9703,52.6479,52.8106,2194308.9131789,0
+PCAR.US,D,20201127,000000,52.8286,53.323,52.0689,52.1696,992931.71368777,0
+PCAR.US,D,20201130,000000,51.872,52.264,51.3552,51.7651,3520222.1482799,0
+PCAR.US,D,20201201,000000,52.2944,52.8473,51.8838,51.8963,2388181.8894247,0
+PCAR.US,D,20201202,000000,51.7291,52.3242,51.4441,51.8186,2120372.5845838,0
+PCAR.US,D,20201203,000000,51.7831,52.0566,51.1826,51.2837,3481834.8868574,0
+PCAR.US,D,20201204,000000,51.331,51.9615,50.9564,51.5508,3435462.688691,0
+PCAR.US,D,20201207,000000,51.3781,51.6167,50.9862,51.3198,2643616.1521795,0
+PCAR.US,D,20201208,000000,51.229,51.6465,51.1999,51.3781,1488825.2630695,0
+PCAR.US,D,20201209,000000,51.3781,52.0795,51.1968,51.9552,2888888.9389807,0
+PCAR.US,D,20201210,000000,51.5744,51.8123,50.844,50.9862,1742057.2287542,0
+PCAR.US,D,20201211,000000,50.4937,51.0931,50.3507,50.8141,1903484.9600134,0
+PCAR.US,D,20201214,000000,50.9352,51.3906,50.1719,50.2179,1832179.1529182,0
+PCAR.US,D,20201215,000000,51.229,52.0391,50.921,51.9012,2943922.2177278,0
+PCAR.US,D,20201216,000000,51.682,52.0739,51.4912,51.6633,2375993.5918266,0
+PCAR.US,D,20201217,000000,51.8372,52.0714,51.0465,51.4117,2843242.7905063,0
+PCAR.US,D,20201218,000000,51.7118,51.892,50.9502,51.5559,6202338.2525211,0
+PCAR.US,D,20201221,000000,50.7706,51.6571,50.3893,51.4608,1986562.1093407,0
+PCAR.US,D,20201222,000000,51.364,51.3695,50.7465,50.8727,1529749.6737476,0
+PCAR.US,D,20201223,000000,50.9626,51.2502,50.7582,51.0048,1587165.5545878,0
+PCAR.US,D,20201224,000000,51.1906,51.6695,50.9502,51.6161,622202.0477648,0
+PCAR.US,D,20201228,000000,51.9938,52.1373,51.1788,51.298,979028.90850243,0
+PCAR.US,D,20201229,000000,51.5559,51.7901,50.5308,51.1427,1419621.9413346,0
+PCAR.US,D,20201230,000000,51.298,51.5981,51.0527,51.472,936884.21918481,0
+PCAR.US,D,20201231,000000,51.2807,51.7596,51.1477,51.7174,1467708.647088,0
+PCAR.US,D,20210104,000000,51.9155,52.3714,50.5129,50.7831,2809706.0561825,0
+PCAR.US,D,20210105,000000,50.777,51.3589,50.49,51.2199,1921069.5293786,0
+PCAR.US,D,20210106,000000,51.3819,53.9057,51.1726,53.2347,3395422.0946001,0
+PCAR.US,D,20210107,000000,52.6224,53.8454,52.5696,52.9883,2867088.1298307,0
+PCAR.US,D,20210108,000000,53.1496,53.3182,51.9093,52.6285,2114541.6489213,0
+PCAR.US,D,20210111,000000,52.4609,52.9118,52.1888,52.8815,1393382.7308534,0
+PCAR.US,D,20210112,000000,53.0187,53.7442,52.5516,53.6237,1608563.8971678,0
+PCAR.US,D,20210113,000000,53.7914,53.8884,52.8236,53.3182,1931152.1218842,0
+PCAR.US,D,20210114,000000,53.3485,53.8759,53.1927,53.5045,1531713.710608,0
+PCAR.US,D,20210115,000000,53.1864,53.1864,51.7781,52.8448,2013232.7639847,0
+PCAR.US,D,20210119,000000,52.8479,53.6958,52.7436,53.4734,2158371.8682329,0
+PCAR.US,D,20210120,000000,55.081,55.7158,53.4646,53.582,4431689.798652,0
+PCAR.US,D,20210121,000000,55.6972,61.8499,55.0722,59.1857,13506633.192742,0
+PCAR.US,D,20210122,000000,58.7725,60.3913,58.3359,59.2528,5763157.0724157,0
+PCAR.US,D,20210125,000000,60.5417,61.0156,58.5391,58.7042,5139077.9205695,0
+PCAR.US,D,20210126,000000,57.4664,58.8335,56.3991,58.6291,5179944.3760617,0
+PCAR.US,D,20210127,000000,57.9341,59.0607,56.9954,57.7843,5322486.7660019,0
+PCAR.US,D,20210128,000000,58.4073,59.2826,56.027,56.0762,4284190.6304387,0
+PCAR.US,D,20210129,000000,55.6499,56.1873,53.7622,54.6791,5114174.8990997,0
+PCAR.US,D,20210201,000000,55.0263,55.2549,54.2772,54.6549,3076264.4949246,0
+PCAR.US,D,20210202,000000,55.2959,55.3375,53.9772,55.081,3417330.764791,0
+PCAR.US,D,20210203,000000,55.6847,57.6103,55.2903,57.3464,5439792.8921531,0
+PCAR.US,D,20210204,000000,58.2272,58.7366,57.4239,58.2036,3926140.2713289,0
+PCAR.US,D,20210205,000000,58.5042,58.9651,57.6277,57.8923,2884832.0759576,0
+PCAR.US,D,20210208,000000,58.5714,58.5714,57.6334,58.1986,2013025.0912347,0
+PCAR.US,D,20210209,000000,58.403,59.9552,57.7589,59.7869,4158904.3971428,0
+PCAR.US,D,20210210,000000,60.3242,60.9858,59.3111,59.9,2527398.2956327,0
+PCAR.US,D,20210211,000000,60.1268,60.2777,58.0837,59.2987,2119010.6377117,0
+PCAR.US,D,20210212,000000,59.2086,59.5813,58.0421,58.9383,2165558.3113024,0
+PCAR.US,D,20210216,000000,59.3471,59.4651,57.8923,58.4154,2609763.8840645,0
+PCAR.US,D,20210217,000000,57.8315,58.1203,56.8513,57.762,2165072.1316862,0
+PCAR.US,D,20210218,000000,57.3507,57.4831,56.1842,57.0438,2291816.9038308,0
+PCAR.US,D,20210219,000000,57.1222,57.8558,56.8451,57.2488,2476243.1847517,0
+PCAR.US,D,20210222,000000,57.1339,57.4768,56.3462,56.9414,2546639.4173992,0
+PCAR.US,D,20210223,000000,56.5929,56.8576,54.9394,56.1302,3675822.1636091,0
+PCAR.US,D,20210224,000000,55.0772,56.7793,55.0654,56.701,3332175.2780977,0
+PCAR.US,D,20210225,000000,56.5929,57.0072,55.4202,55.763,2242270.0493625,0
+PCAR.US,D,20210226,000000,55.8344,56.0512,54.6325,54.7219,4504423.5571366,0
+PCAR.US,D,20210301,000000,55.2338,57.0135,55.0593,56.3636,3371447.9659736,0
+PCAR.US,D,20210302,000000,56.5749,56.9538,55.8232,56.6413,3403815.9373789,0
+PCAR.US,D,20210303,000000,56.3276,58.0179,56.1127,57.278,3347188.8910154,0
+PCAR.US,D,20210304,000000,57.0743,57.765,54.9574,55.5704,3743785.888309,0
+PCAR.US,D,20210305,000000,56.1475,56.7495,54.2176,56.6227,3287807.3634487,0
+PCAR.US,D,20210308,000000,56.0817,57.0195,55.5767,56.1954,2919909.4523104,0
+PCAR.US,D,20210309,000000,56.8215,58.3005,56.4121,57.2719,4854139.6385201,0
+PCAR.US,D,20210310,000000,57.8738,58.6994,57.6241,58.0901,2952345.0380996,0
+PCAR.US,D,20210311,000000,58.4875,59.095,58.0546,58.7882,2691071.7903512,0
+PCAR.US,D,20210312,000000,58.7577,58.8185,57.7836,58.3067,2484184.6551059,0
+PCAR.US,D,20210315,000000,58.2825,59.828,58.1564,59.8044,2507878.667,0
+PCAR.US,D,20210316,000000,59.5398,59.7869,57.3874,57.5495,2120924.7687175,0
+PCAR.US,D,20210317,000000,57.3203,58.2222,56.9662,57.8377,1920824.8297045,0
+PCAR.US,D,20210318,000000,57.4885,58.4813,56.9954,57.2067,3104920.1146907,0
+PCAR.US,D,20210319,000000,57.4525,57.6874,56.3158,57.17,5219656.5574315,0
+PCAR.US,D,20210322,000000,56.8576,57.5668,56.1954,56.2805,2695651.8599151,0
+PCAR.US,D,20210323,000000,55.3246,56.0034,54.5965,54.8301,2970641.1683603,0
+PCAR.US,D,20210324,000000,54.7828,55.6065,54.5182,54.5411,2387251.3867157,0
+PCAR.US,D,20210325,000000,54.7406,55.7817,53.8927,55.4928,3529594.7897561,0
+PCAR.US,D,20210326,000000,55.4803,56.4003,55.312,56.3402,2551227.5362944,0
+PCAR.US,D,20210329,000000,56.3525,56.737,55.5095,56.0451,2774142.5002134,0
+PCAR.US,D,20210330,000000,55.8407,56.3377,55.6785,56.1239,2013004.1629729,0
+PCAR.US,D,20210331,000000,56.5625,56.7432,55.6188,55.8828,3958047.8209786,0
+PCAR.US,D,20210401,000000,55.8282,56.2922,54.9394,55.3475,2697274.6051243,0
+PCAR.US,D,20210405,000000,55.901,56.6587,55.7022,56.5085,2842870.911396,0
+PCAR.US,D,20210406,000000,55.5344,56.4967,55.3561,55.8407,2902009.3491545,0
+PCAR.US,D,20210407,000000,55.7146,56.0636,55.5488,55.6128,1785929.3045892,0
+PCAR.US,D,20210408,000000,55.6835,55.8978,55.1133,55.8344,1682735.2662398,0
+PCAR.US,D,20210409,000000,55.8463,56.2743,55.6071,56.1475,2031670.562478,0
+PCAR.US,D,20210412,000000,55.9785,57.3507,55.9785,57.3085,2168192.0525348,0
+PCAR.US,D,20210413,000000,57.1514,57.3146,56.4636,56.9662,3621598.6476003,0
+PCAR.US,D,20210414,000000,57.3929,57.5433,56.2016,56.3034,2300392.6614991,0
+PCAR.US,D,20210415,000000,56.6923,57.1881,56.2507,57.1514,2445003.729608,0
+PCAR.US,D,20210416,000000,57.1575,57.627,56.5147,57.0861,2077904.312144,0
+PCAR.US,D,20210419,000000,56.875,56.9831,55.7773,56.1413,2596466.3886004,0
+PCAR.US,D,20210420,000000,56.027,56.37,55.1549,55.3903,3783232.4417433,0
+PCAR.US,D,20210421,000000,55.4978,56.3462,54.7344,56.3097,3617839.609839,0
+PCAR.US,D,20210422,000000,56.2507,56.37,55.2276,55.4537,3018972.5737881,0
+PCAR.US,D,20210423,000000,56.4426,56.4426,55.5456,56.1413,2864877.7834296,0
+PCAR.US,D,20210426,000000,56.2077,56.4308,55.8282,56.1351,2915842.9300898,0
+PCAR.US,D,20210427,000000,55.7387,56.1779,54.307,54.897,5086180.9343745,0
+PCAR.US,D,20210428,000000,55.6605,55.763,54.1567,54.5357,5423744.1352177,0
+PCAR.US,D,20210429,000000,54.8188,55.2935,54.3859,55.2698,4182273.2160486,0
+PCAR.US,D,20210430,000000,54.7711,55.0108,53.964,54.0547,4548347.1486927,0
+PCAR.US,D,20210503,000000,54.6088,54.8188,54.3859,54.6026,2224170.3227878,0
+PCAR.US,D,20210504,000000,54.4753,54.6803,53.5622,54.1629,4020631.3725742,0
+PCAR.US,D,20210505,000000,54.1871,55.0834,53.6094,54.8659,5375597.8644121,0
+PCAR.US,D,20210506,000000,55.1909,56.4184,55.0654,56.37,3242349.5693287,0
+PCAR.US,D,20210507,000000,56.2016,56.9302,55.6959,56.8333,3300676.634483,0
+PCAR.US,D,20210510,000000,57.1277,58.1626,56.875,57.5731,3917393.8678353,0
+PCAR.US,D,20210511,000000,57.3806,57.7538,56.8427,57.1929,3348080.7569339,0
+PCAR.US,D,20210512,000000,56.8128,57.265,55.3331,55.4364,2414319.6783304,0
+PCAR.US,D,20210513,000000,55.2251,57.3923,55.0076,56.873,4054232.5015492,0
+PCAR.US,D,20210514,000000,57.2415,57.2538,56.535,57.1321,1920374.0671463,0
+PCAR.US,D,20210517,000000,57.1258,57.3376,56.4078,56.6133,1692394.4639138,0
+PCAR.US,D,20210518,000000,56.7276,56.7276,54.8934,54.948,2614820.4740471,0
+PCAR.US,D,20210519,000000,54.2902,55.1108,53.5231,55.0866,3262273.2743977,0
+PCAR.US,D,20210520,000000,55.0866,55.1288,54.6281,54.8089,2142854.3671698,0
+PCAR.US,D,20210521,000000,55.135,55.7016,54.9604,55.5444,4027631.0711551,0
+PCAR.US,D,20210524,000000,55.9686,55.9686,55.3996,55.4307,1492077.192953,0
+PCAR.US,D,20210525,000000,55.4364,55.8171,54.5486,54.6517,1348539.9056522,0
+PCAR.US,D,20210526,000000,54.6462,54.8623,54.3976,54.7971,1924955.7465763,0
+PCAR.US,D,20210527,000000,55.3518,55.5146,54.7909,55.1474,2904288.9198055,0
+PCAR.US,D,20210528,000000,55.3456,55.3636,54.8089,55.2612,1943781.5228426,0
+PCAR.US,D,20210601,000000,55.7258,56.173,55.5755,55.8053,1816384.7548549,0
+PCAR.US,D,20210602,000000,56.1605,56.1605,55.4916,55.7016,2125498.398816,0
+PCAR.US,D,20210603,000000,55.2797,56.6133,55.2735,56.1425,2648682.4013592,0
+PCAR.US,D,20210604,000000,56.2755,57.5557,56.1605,57.2949,2863370.9485925,0
+PCAR.US,D,20210607,000000,57.4885,57.5128,56.1009,56.3544,2157991.939791,0
+PCAR.US,D,20210608,000000,56.4686,56.583,55.9562,56.4202,1953307.1016156,0
+PCAR.US,D,20210609,000000,56.6681,56.6681,55.8768,55.8828,1363698.4065352,0
+PCAR.US,D,20210610,000000,56.2879,56.3656,55.2797,55.3518,2191910.2124232,0
+PCAR.US,D,20210611,000000,55.6661,55.8494,55.2251,55.7507,2141133.4201177,0
+PCAR.US,D,20210614,000000,55.6239,55.6953,54.6462,54.9661,2657298.4056844,0
+PCAR.US,D,20210615,000000,55.53,55.7443,54.9419,55.7258,2128851.7502752,0
+PCAR.US,D,20210616,000000,55.6239,55.663,54.899,55.1413,2272844.6297329,0
+PCAR.US,D,20210617,000000,55.0133,55.3275,53.5411,54.0667,3081296.9369127,0
+PCAR.US,D,20210618,000000,53.4026,53.6474,52.4851,52.5335,5233821.7708205,0
+PCAR.US,D,20210621,000000,52.8653,53.4628,52.7268,52.7509,3200703.9385578,0
+PCAR.US,D,20210622,000000,52.7149,52.9795,52.2262,52.7329,5523956.7012185,0
+PCAR.US,D,20210623,000000,53.4567,53.4567,52.395,52.9554,4234925.5025689,0
+PCAR.US,D,20210624,000000,53.4808,53.856,53.2752,53.4026,2855624.272058,0
+PCAR.US,D,20210625,000000,53.5895,54.0604,53.3547,53.7044,4178216.3530254,0
+PCAR.US,D,20210628,000000,53.8672,53.9399,53.2877,53.4994,2419912.3537837,0
+PCAR.US,D,20210629,000000,53.753,53.9281,52.8932,53.2162,1988672.6440323,0
+PCAR.US,D,20210630,000000,53.4932,53.9815,53.1977,53.8672,2497723.6305122,0
+PCAR.US,D,20210701,000000,54.0784,54.374,53.5113,53.5895,2027719.9506292,0
+PCAR.US,D,20210702,000000,53.7342,53.7467,53.1367,53.2932,2482375.1654084,0
+PCAR.US,D,20210706,000000,53.112,53.1826,51.3087,52.3589,3215458.3630048,0
+PCAR.US,D,20210707,000000,52.3827,52.636,51.882,52.4248,2636333.1171329,0
+PCAR.US,D,20210708,000000,51.9602,52.3646,51.5428,51.7006,2563947.0897648,0
+PCAR.US,D,20210709,000000,51.918,53.0466,51.918,52.8106,2178931.470482,0
+PCAR.US,D,20210712,000000,52.6063,53.5323,52.0925,53.2995,2403597.9689124,0
+PCAR.US,D,20210713,000000,54.1567,54.1567,52.6964,52.8714,2043953.8421864,0
+PCAR.US,D,20210714,000000,52.8727,53.0771,52.5578,52.9616,2035463.4074312,0
+PCAR.US,D,20210715,000000,53.1181,53.7797,52.8963,53.3182,3040448.1899497,0
+PCAR.US,D,20210716,000000,53.2162,53.7709,52.8044,52.8777,3091460.0227321,0
+PCAR.US,D,20210719,000000,52.3131,52.7509,52.0446,52.3341,4306224.870199,0
+PCAR.US,D,20210720,000000,52.4248,53.638,52.231,53.1671,2871037.1318129,0
+PCAR.US,D,20210721,000000,53.1977,53.9156,53.0939,53.2037,2136443.879647,0
+PCAR.US,D,20210722,000000,53.1181,53.1181,52.4311,52.5937,2461580.5226826,0
+PCAR.US,D,20210723,000000,52.7509,53.0348,52.5516,52.8596,2121742.5807873,0
+PCAR.US,D,20210726,000000,52.7926,53.1733,52.2801,52.4546,2241386.2327754,0
+PCAR.US,D,20210727,000000,51.9055,52.6901,50.5595,51.067,5683729.4899428,0
+PCAR.US,D,20210728,000000,50.7713,50.8135,49.9259,49.9438,4252952.7851612,0
+PCAR.US,D,20210729,000000,50.421,50.8794,50.0351,50.27,8296032.1331296,0
+PCAR.US,D,20210730,000000,50.0041,50.5719,49.9712,50.0887,6258699.6709485,0
+PCAR.US,D,20210802,000000,50.6626,50.9036,49.4792,49.5519,4469054.7949874,0
+PCAR.US,D,20210803,000000,49.6724,50.2396,48.8947,49.4009,5315976.4667699,0
+PCAR.US,D,20210804,000000,49.25,49.606,48.8519,48.9481,5977185.5744745,0
+PCAR.US,D,20210805,000000,49.2141,49.2743,48.2848,48.3382,5378643.7314118,0
+PCAR.US,D,20210806,000000,48.7071,48.8823,48.2668,48.3083,6423149.1212133,0
+PCAR.US,D,20210809,000000,48.2363,48.8301,48.0009,48.2239,5981627.1955382,0
+PCAR.US,D,20210810,000000,48.2605,48.7376,47.8225,48.1332,5680463.071263,0
+PCAR.US,D,20210811,000000,48.5016,49.9743,48.2786,49.9626,4025620.3481727,0
+PCAR.US,D,20210812,000000,49.9682,50.2153,49.383,49.5028,3815740.4715148,0
+PCAR.US,D,20210813,000000,49.6016,49.6812,48.8886,48.9718,1808575.2935356,0
+PCAR.US,D,20210816,000000,48.8333,49.2257,48.3997,48.9841,1926462.5814135,0
+PCAR.US,D,20210817,000000,48.7121,48.7898,47.912,48.573,3081242.2014592,0
+PCAR.US,D,20210818,000000,48.3232,48.6264,48.2574,48.4276,3265037.4147987,0
+PCAR.US,D,20210819,000000,48.1537,48.8911,48.0332,48.7121,7398644.3732335,0
+PCAR.US,D,20210820,000000,48.7238,48.8996,48.2574,48.6507,2902989.7577182,0
+PCAR.US,D,20210823,000000,48.7724,49.0402,48.4152,48.7301,2454835.1829735,0
+PCAR.US,D,20210824,000000,48.9481,49.6028,48.8755,49.5482,3106637.8420104,0
+PCAR.US,D,20210825,000000,49.3115,49.8514,49.2631,49.6812,2736479.6786163,0
+PCAR.US,D,20210826,000000,49.5781,49.6028,49.2177,49.3786,3047919.5793504,0
+PCAR.US,D,20210827,000000,49.4513,49.9544,49.3357,49.8514,3041645.9304614,0
+PCAR.US,D,20210830,000000,49.9669,49.9905,49.5303,49.7296,2041891.6034831,0
+PCAR.US,D,20210831,000000,49.6998,49.7787,49.3848,49.621,3152353.2147346,0
+PCAR.US,D,20210901,000000,49.9358,50.1396,49.542,50.0998,2673607.9609568,0
+PCAR.US,D,20210902,000000,50.1843,51.0328,50.1091,50.857,4020943.6866323,0
+PCAR.US,D,20210903,000000,50.7358,51.651,50.6117,51.1726,3387881.4809494,0
+PCAR.US,D,20210907,000000,50.803,51.2328,49.7906,50.0148,4148929.6656782,0
+PCAR.US,D,20210908,000000,49.7848,49.9544,49.2154,49.8818,3395443.022862,0
+PCAR.US,D,20210909,000000,50.1725,50.5905,49.8936,50.4328,5903279.8333388,0
+PCAR.US,D,20210910,000000,50.4819,51.0036,50.2906,50.6762,4117381.1162087,0
+PCAR.US,D,20210913,000000,51.3062,51.5179,50.3843,51.1427,5697466.4789015,0
+PCAR.US,D,20210914,000000,51.3484,51.4273,50.5601,50.8689,4541848.1185243,0
+PCAR.US,D,20210915,000000,50.9725,51.7174,50.785,51.2632,6852711.3503019,0
+PCAR.US,D,20210916,000000,51.336,51.3781,49.9116,49.9669,5716939.4214121,0
+PCAR.US,D,20210917,000000,50.7172,50.7172,49.0638,49.4271,7614908.9795538,0
+PCAR.US,D,20210920,000000,48.7848,48.8327,48.1357,48.409,9688833.7022561,0
+PCAR.US,D,20210921,000000,48.4152,48.614,47.7121,47.863,5030708.1621332,0
+PCAR.US,D,20210922,000000,48.4332,48.863,48.0755,48.1357,5203163.4774035,0
+PCAR.US,D,20210923,000000,48.2574,49.4147,48.1841,48.9967,3412964.8074424,0
+PCAR.US,D,20210924,000000,48.7898,49.1662,48.645,48.8084,1890660.7652351,0
+PCAR.US,D,20210927,000000,48.9301,49.8091,48.906,49.4326,2584575.9162637,0
+PCAR.US,D,20210928,000000,49.4749,49.7787,48.863,48.9841,2755138.0287896,0
+PCAR.US,D,20210929,000000,48.9301,49.4812,48.5973,49.1295,1943045.8139532,0
+PCAR.US,D,20210930,000000,49.2694,49.3601,47.8263,47.8325,3039714.0909266,0
+PCAR.US,D,20211001,000000,47.9842,48.609,47.5667,48.1537,2612669.6926983,0
+PCAR.US,D,20211004,000000,48.1966,48.5301,47.5543,47.7424,2663103.5834863,0
+PCAR.US,D,20211005,000000,47.7599,49.8873,47.2511,49.5843,6214874.2812356,0
+PCAR.US,D,20211006,000000,49.0332,49.6333,48.6327,49.6028,2094402.2217713,0
+PCAR.US,D,20211007,000000,50.1302,50.5781,50.0022,50.3122,3552825.1601619,0
+PCAR.US,D,20211008,000000,50.5998,51.6273,50.3663,51.3719,3559106.8583824,0
+PCAR.US,D,20211011,000000,51.3906,51.4819,50.6931,50.7905,2565389.5299509,0
+PCAR.US,D,20211012,000000,50.7788,51.2515,50.5147,50.6576,3026398.886933,0
+PCAR.US,D,20211013,000000,50.8689,51.2086,50.1271,50.9974,2897036.4722186,0
+PCAR.US,D,20211014,000000,51.2695,52.6204,51.1844,52.4454,3279915.798949,0
+PCAR.US,D,20211015,000000,52.7211,53.0087,52.3789,52.6633,2881324.1773355,0
+PCAR.US,D,20211018,000000,52.0336,52.6093,51.7907,51.9906,3243196.3589917,0
+PCAR.US,D,20211019,000000,52.3969,52.4454,51.8515,52.4273,2058734.0244939,0
+PCAR.US,D,20211020,000000,52.1242,52.7541,51.972,52.6876,2574475.6152293,0
+PCAR.US,D,20211021,000000,52.4087,52.6267,51.9789,52.5727,2624355.7120173,0
+PCAR.US,D,20211022,000000,52.7305,53.1635,52.5782,52.7305,1481239.5731629,0
+PCAR.US,D,20211025,000000,52.9603,52.9603,52.4087,52.8696,3234998.9198992,0
+PCAR.US,D,20211026,000000,51.4024,53.7001,51.2757,52.6572,6181348.8159758,0
+PCAR.US,D,20211027,000000,52.6392,52.6392,50.8093,51.9844,3942800.7774502,0
+PCAR.US,D,20211028,000000,53.5305,54.3119,52.4751,54.1847,3452345.356359,0
+PCAR.US,D,20211029,000000,54.0573,54.7853,54.0212,54.3182,2820873.6985596,0
+PCAR.US,D,20211101,000000,54.3784,55.7363,54.3666,55.209,2524572.9803131,0
+PCAR.US,D,20211102,000000,55.0698,55.6873,54.6877,55.5543,2973229.8333367,0
+PCAR.US,D,20211103,000000,55.2822,55.3909,54.6424,54.8574,2063235.2106101,0
+PCAR.US,D,20211104,000000,54.8033,55.1306,54.0635,54.2933,2706368.7397342,0
+PCAR.US,D,20211105,000000,54.73,55.1368,54.4244,54.548,2596068.7516294,0
+PCAR.US,D,20211108,000000,55.3002,55.4879,53.3423,53.8995,2976113.1038426,0
+PCAR.US,D,20211109,000000,53.8212,54.2698,53.3299,53.3485,2975288.8523077,0
+PCAR.US,D,20211110,000000,53.1424,54.3424,53.0454,54.2206,3913283.879225,0
+PCAR.US,D,20211111,000000,54.1362,54.8089,53.9479,54.5119,1596420.6758256,0
+PCAR.US,D,20211112,000000,54.6276,54.779,54.094,54.4518,1503338.2075746,0
+PCAR.US,D,20211115,000000,54.5424,54.7499,54.1349,54.2989,1766977.958753,0
+PCAR.US,D,20211116,000000,54.4089,54.9778,54.3113,54.4151,2654339.4714636,0
+PCAR.US,D,20211117,000000,54.1896,54.348,53.6479,54.1411,1717931.7726974,0
+PCAR.US,D,20211118,000000,54.0381,54.0437,52.8087,52.918,2343718.9926653,0
+PCAR.US,D,20211119,000000,52.8454,52.8945,51.9813,52.5472,2594012.9523911,0
+PCAR.US,D,20211122,000000,52.5168,54.8405,52.2609,54.0318,5634763.7972012,0
+PCAR.US,D,20211123,000000,53.8554,54.8374,53.7641,54.7188,2712334.904164,0
+PCAR.US,D,20211124,000000,54.6828,54.8343,53.7578,53.9765,1852262.2347488,0
+PCAR.US,D,20211126,000000,52.882,53.0584,52.2671,52.6503,1677559.5461528,0
+PCAR.US,D,20211129,000000,52.918,52.9392,51.9876,52.3956,2491229.4299427,0
+PCAR.US,D,20211130,000000,52.0782,52.3224,50.3992,50.7527,4149237.1501375,0
+PCAR.US,D,20211201,000000,51.6651,52.0367,50.1017,50.1619,3412201.730826,0
+PCAR.US,D,20211202,000000,50.6372,51.3427,50.4912,51.0806,3198574.0854707,0
+PCAR.US,D,20211203,000000,51.6956,52.5596,51.6528,52.1212,3748472.2090473,0
+PCAR.US,D,20211206,000000,52.5044,53.7337,52.3707,53.3014,3083615.1443545,0
+PCAR.US,D,20211207,000000,53.576,53.9828,53.1311,53.3014,3041972.7333158,0
+PCAR.US,D,20211208,000000,53.3138,54.2449,53.3138,54.0927,2817288.5263563,0
+PCAR.US,D,20211209,000000,53.5876,54.3659,53.5876,53.9101,2039114.5841519,0
+PCAR.US,D,20211210,000000,54.4518,54.8343,54.0529,54.2325,2563126.0579625,0
+PCAR.US,D,20211213,000000,54.1715,54.3113,53.3075,53.7524,3203862.4961971,0
+PCAR.US,D,20211214,000000,53.7213,54.8282,53.5082,53.6423,2436004.5771084,0
+PCAR.US,D,20211215,000000,53.6541,54.0802,52.8087,53.5939,3877218.0449768,0
+PCAR.US,D,20211216,000000,54.1504,54.3238,53.0057,53.1728,4239653.6798303,0
+PCAR.US,D,20211217,000000,52.7616,52.882,51.0962,51.6813,8407481.5657575,0
+PCAR.US,D,20211220,000000,50.9135,51.6503,50.1644,50.8272,4235667.6509236,0
+PCAR.US,D,20211221,000000,51.3285,52.0465,51.0962,51.6067,3386934.8795774,0
+PCAR.US,D,20211222,000000,52.1391,52.5541,51.7987,52.1515,2245381.9208797,0
+PCAR.US,D,20211223,000000,52.2565,53.0428,52.1639,52.5782,2047851.328448,0
+PCAR.US,D,20211227,000000,52.8199,53.1604,52.3869,53.1044,1289422.3961552,0
+PCAR.US,D,20211228,000000,53.0244,53.8473,52.9435,53.7852,1297415.3822304,0
+PCAR.US,D,20211229,000000,53.8039,54.3549,53.597,54.2375,1263302.3157786,0
+PCAR.US,D,20211230,000000,54.33,54.4697,54.0828,54.1075,1031626.4595695,0
+PCAR.US,D,20211231,000000,53.9896,54.8685,53.9523,54.6276,1433639.0470257,0
+PCAR.US,D,20220103,000000,54.6276,55.2462,54.4293,54.7635,2281547.5668371,0
+PCAR.US,D,20220104,000000,55.048,57.5613,54.7325,57.3998,3948647.8117754,0
+PCAR.US,D,20220105,000000,57.6103,58.6627,57.4371,57.6103,4022281.4855102,0
+PCAR.US,D,20220106,000000,57.9197,58.675,57.3197,58.1861,2997076.7825275,0
+PCAR.US,D,20220107,000000,57.9943,58.403,57.6414,57.821,2701426.4502577,0
+PCAR.US,D,20220110,000000,57.5731,58.2358,56.8121,57.165,3005953.5851898,0
+PCAR.US,D,20220111,000000,57.1401,57.301,56.1625,57.1774,2361879.8941588,0
+PCAR.US,D,20220112,000000,57.2023,57.388,56.5277,57.2762,1859925.1982365,0
+PCAR.US,D,20220113,000000,57.4929,59.2758,57.4744,58.9968,3126944.6952536,0
+PCAR.US,D,20220114,000000,58.7309,59.7832,58.2974,59.7273,3484988.6148979,0
+PCAR.US,D,20220118,000000,59.2695,59.8075,58.6316,59.3994,2923594.436223,0
+PCAR.US,D,20220119,000000,59.5975,59.5975,58.1614,58.2788,2327192.1054453,0
+PCAR.US,D,20220120,000000,58.3533,58.5296,57.0165,57.1277,2232313.026427,0
+PCAR.US,D,20220121,000000,57.27,57.7036,56.5518,56.6699,2944936.4334835,0
+PCAR.US,D,20220124,000000,56.0382,56.7624,54.8996,56.4158,5785299.1732169,0
+PCAR.US,D,20220125,000000,56.6575,59.4179,54.2406,58.1488,7763583.3501508,0
+PCAR.US,D,20220126,000000,58.8856,60.3834,57.3998,58.1055,4469788.8940106,0
+PCAR.US,D,20220127,000000,58.3099,59.223,57.196,57.6973,3001004.8562482,0
+PCAR.US,D,20220128,000000,57.4687,58.0005,56.5091,57.9694,2990283.1468303,0
+PCAR.US,D,20220131,000000,57.5426,57.6819,56.6699,57.5551,3119631.072748,0
+PCAR.US,D,20220201,000000,57.4496,59.0838,57.0227,59.003,3169915.2459722,0
+PCAR.US,D,20220202,000000,58.5825,59.6037,58.1576,59.4733,3207682.7088771,0
+PCAR.US,D,20220203,000000,59.4242,59.78,58.5391,58.7,3248753.6173867,0
+PCAR.US,D,20220204,000000,58.4092,58.9632,57.4496,58.508,2180892.2876099,0
+PCAR.US,D,20220207,000000,58.7192,58.9738,58.0856,58.5763,2001624.0182469,0
+PCAR.US,D,20220208,000000,59.0111,59.1291,57.7656,58.1787,2877629.5342254,0
+PCAR.US,D,20220209,000000,58.7502,59.0049,58.2782,58.8124,2223510.2776135,0
+PCAR.US,D,20220210,000000,58.3217,59.0111,57.4458,57.7626,2391984.3935757,0
+PCAR.US,D,20220211,000000,57.8184,58.8185,57.3402,57.6508,2135933.5520364,0
+PCAR.US,D,20220214,000000,57.7688,58.1291,57.129,57.7564,1950087.3690577,0
+PCAR.US,D,20220215,000000,58.2533,59.1851,58.0047,58.5887,2640542.9174526,0
+PCAR.US,D,20220216,000000,58.508,59.2285,57.9023,58.9986,2291464.3431156,0
+PCAR.US,D,20220217,000000,58.7067,59.2534,58.0297,58.1663,2594268.9211294,0
+PCAR.US,D,20220218,000000,58.0173,58.9117,57.8744,58.2719,2418065.8371617,0
+PCAR.US,D,20220222,000000,58.3465,58.9025,57.7626,58.1477,2404745.8035694,0
+PCAR.US,D,20220223,000000,58.3029,58.4024,56.6382,56.7004,2539317.7455625,0
+PCAR.US,D,20220224,000000,56.3835,57.3029,55.5512,57.1166,3654958.2966336,0
+PCAR.US,D,20220225,000000,57.4271,57.8619,56.601,56.9674,3251236.0311888,0
+PCAR.US,D,20220228,000000,56.191,57.2283,56.0295,57.0296,2662429.0495153,0
+PCAR.US,D,20220301,000000,56.8308,57.0979,54.9611,55.4642,3117718.5516084,0
+PCAR.US,D,20220302,000000,55.7934,57.2501,55.6133,56.924,3738489.4282513,0
+PCAR.US,D,20220303,000000,57.1166,57.5824,56.3091,56.9364,2505874.3834828,0
+PCAR.US,D,20220304,000000,56.4892,56.4892,54.0635,54.6319,4394258.7977992,0
+PCAR.US,D,20220307,000000,54.5325,54.6194,51.5385,51.6751,3973222.4205242,0
+PCAR.US,D,20220308,000000,52.0602,53.6877,51.7309,51.8738,4157500.5937474,0
+PCAR.US,D,20220309,000000,52.874,54.843,52.6876,54.2406,4485779.6957599,0
+PCAR.US,D,20220310,000000,53.2529,53.7622,52.6534,53.5138,2799108.3064679,0
+PCAR.US,D,20220311,000000,53.8492,54.4455,53.0323,53.1472,2201411.6432017,0
+PCAR.US,D,20220314,000000,53.7685,54.5697,53.582,54.1411,3414941.723233,0
+PCAR.US,D,20220315,000000,54.5263,54.899,53.812,54.4579,2438045.8875503,0
+PCAR.US,D,20220316,000000,54.8741,56.5201,54.725,56.0979,3155909.409345,0
+PCAR.US,D,20220317,000000,55.2592,56.7624,55.0046,56.073,2998912.0300855,0
+PCAR.US,D,20220318,000000,55.6009,55.7064,54.2281,55.0791,5153581.2058769,0
+PCAR.US,D,20220321,000000,55.135,55.6754,54.3648,55.1102,2392700.7840702,0
+PCAR.US,D,20220322,000000,55.4455,55.9934,55.0853,55.3835,2087969.1961203,0
+PCAR.US,D,20220323,000000,55.1039,55.3275,54.489,54.6194,2327900.4466081,0
+PCAR.US,D,20220324,000000,54.6629,55.9054,54.3338,55.2531,2316470.3960274,0
+PCAR.US,D,20220325,000000,55.2157,55.6195,54.7934,55.2655,1230451.3844896,0
+PCAR.US,D,20220328,000000,55.0729,55.545,54.3338,55.4705,1893986.7489675,0
+PCAR.US,D,20220329,000000,55.4828,56.6786,55.4828,56.4954,2427866.7030682,0
+PCAR.US,D,20220330,000000,56.483,56.483,55.1723,55.5325,2021486.5483969,0
+PCAR.US,D,20220331,000000,55.6754,55.6941,54.6816,54.7065,3215719.1613418,0
+PCAR.US,D,20220401,000000,55.0295,55.3835,52.4578,52.9362,3187752.5643433,0
+PCAR.US,D,20220404,000000,52.5136,52.9112,50.9297,52.495,3749694.0975531,0
+PCAR.US,D,20220405,000000,51.439,52.0105,50.8302,51.4576,4393563.3355669,0
+PCAR.US,D,20220406,000000,51.2217,51.9981,50.8117,51.8552,3204277.8416973,0
+PCAR.US,D,20220407,000000,51.6067,52.0913,51.116,51.7247,2788436.5029043,0
+PCAR.US,D,20220408,000000,51.8055,52.0416,51.3646,51.5882,2668754.2141256,0
+PCAR.US,D,20220411,000000,51.5074,52.8118,51.2465,51.2962,2538792.9291554,0
+PCAR.US,D,20220412,000000,51.0664,52.0136,50.9546,51.1906,2882417.2765392,0
+PCAR.US,D,20220413,000000,51.1347,51.7869,51.057,51.7062,2250232.4479785,0
+PCAR.US,D,20220414,000000,51.7683,52.3646,51.6782,51.9981,7210935.5749697,0
+PCAR.US,D,20220418,000000,51.6813,52.4144,51.644,52.0788,2189651.5700337,0
+PCAR.US,D,20220419,000000,52.1783,53.5013,52.0105,53.3584,1993925.6377007,0
+PCAR.US,D,20220420,000000,53.8865,54.607,53.8865,54.4144,2132396.6758216,0
+PCAR.US,D,20220421,000000,54.7126,55.34,54.4579,54.725,2270796.8798261,0
+PCAR.US,D,20220422,000000,54.1411,54.4083,53.1411,53.228,2639412.7913247,0
+PCAR.US,D,20220425,000000,53.0231,53.812,51.8242,53.638,4430677.1927626,0
+PCAR.US,D,20220426,000000,53.4206,54.7499,51.1068,52.0665,4757600.7873682,0
+PCAR.US,D,20220427,000000,52.4578,53.2031,51.8863,52.3894,3220661.4508184,0
+PCAR.US,D,20220428,000000,52.7436,53.1752,51.8863,52.8367,3216957.1485104,0
+PCAR.US,D,20220429,000000,52.4889,53.3211,51.4576,51.5882,3017968.01723,0
+PCAR.US,D,20220502,000000,51.8491,52.6753,51.2403,52.1844,2852093.8353083,0
+PCAR.US,D,20220503,000000,52.4081,53.5945,52.3274,52.8492,2481093.7118503,0
+PCAR.US,D,20220504,000000,52.9858,54.8182,52.6565,54.6691,2899002.1189454,0
+PCAR.US,D,20220505,000000,54.0418,54.197,52.3274,52.9236,2985810.9383072,0
+PCAR.US,D,20220506,000000,52.8056,52.9733,51.4826,52.4889,2262564.0236754,0
+PCAR.US,D,20220509,000000,52.054,53.3895,51.8863,53.0169,3587408.3075671,0
+PCAR.US,D,20220510,000000,54.0521,54.0583,51.9317,52.231,2711444.2062763,0
+PCAR.US,D,20220511,000000,51.9816,52.7612,51.3454,51.52,2746556.6248995,0
+PCAR.US,D,20220512,000000,51.4078,52.2124,51.1209,52.0689,1872855.8099245,0
+PCAR.US,D,20220513,000000,52.2622,52.8702,51.9254,52.231,2336473.4637491,0
+PCAR.US,D,20220516,000000,52.4119,52.4119,51.096,51.9379,2499434.0180046,0
+PCAR.US,D,20220517,000000,52.705,53.2038,52.2622,53.073,2520955.5671307,0
+PCAR.US,D,20220518,000000,52.8422,52.9482,50.5223,50.622,3956862.3571947,0
+PCAR.US,D,20220519,000000,50.1667,51.4327,49.6927,50.778,2550378.9337273,0
+PCAR.US,D,20220520,000000,50.7842,51.0399,48.7572,49.7738,2666998.0864565,0
+PCAR.US,D,20220523,000000,50.4848,51.6385,50.4264,51.0523,3021677.1284782,0
+PCAR.US,D,20220524,000000,50.8776,51.3829,50.2416,51.2893,2615809.4458445,0
+PCAR.US,D,20220525,000000,51.3142,52.2996,51.1147,52.0877,2787274.7159817,0
+PCAR.US,D,20220526,000000,52.3869,53.0387,52.256,52.4742,3318893.2174357,0
+PCAR.US,D,20220527,000000,53.0543,53.5531,52.9607,53.4285,3763720.0029688,0
+PCAR.US,D,20220531,000000,53.3037,54.6321,52.6114,54.1582,6066387.8624694,0
+PCAR.US,D,20220601,000000,54.2953,55.4272,53.3224,55.2183,4268257.7829811,0
+PCAR.US,D,20220602,000000,55.524,55.8793,54.682,55.474,2711315.9300189,0
+PCAR.US,D,20220603,000000,55.1996,55.3555,54.7319,55.0625,3051847.7042758,0
+PCAR.US,D,20220606,000000,55.5052,55.6861,55.1808,55.2807,2684932.7107283,0
+PCAR.US,D,20220607,000000,55.0935,55.7485,54.1768,55.4928,4463054.9009306,0
+PCAR.US,D,20220608,000000,55.2557,56.029,54.9626,55.7421,4773876.2904644,0
+PCAR.US,D,20220609,000000,55.5738,56.054,54.8816,54.9002,2390926.7351181,0
+PCAR.US,D,20220610,000000,54.208,54.2267,52.9607,53.073,2789322.3257445,0
+PCAR.US,D,20220613,000000,52.1686,52.7237,51.4827,51.7508,3074422.7221677,0
+PCAR.US,D,20220614,000000,52.125,52.8734,51.7819,52.4867,2727206.1514342,0
+PCAR.US,D,20220615,000000,53.0043,54.2267,52.7486,53.5407,4072147.4368442,0
+PCAR.US,D,20220616,000000,52.7549,52.8609,50.516,50.8715,2875802.9717404,0
+PCAR.US,D,20220617,000000,50.8403,51.4015,50.2416,51.0897,4590861.3467794,0
+PCAR.US,D,20220621,000000,52.362,52.8235,51.5575,52.705,2180224.9646745,0
+PCAR.US,D,20220622,000000,52.0626,52.5179,51.6573,52.1188,2285074.7707649,0
+PCAR.US,D,20220623,000000,52.2373,52.4592,50.385,50.8776,3158554.3091955,0
+PCAR.US,D,20220624,000000,51.252,52.7174,51.1584,52.5179,3560785.3599254,0
+PCAR.US,D,20220627,000000,52.8485,53.0231,51.888,52.2746,2353899.7933497,0
+PCAR.US,D,20220628,000000,52.4181,53.3224,51.8444,51.8942,2019220.6233477,0
+PCAR.US,D,20220629,000000,52.0003,52.1188,51.2456,51.8444,1997439.3148001,0
+PCAR.US,D,20220630,000000,51.252,52.0751,50.703,51.3516,3038282.4900301,0
+PCAR.US,D,20220701,000000,51.283,52.0189,50.753,51.6946,1810473.4623798,0
+PCAR.US,D,20220705,000000,50.6407,51.096,49.9111,51.0523,2679423.2454624,0
+PCAR.US,D,20220706,000000,51.0523,51.177,50.1479,50.7156,1979414.8971481,0
+PCAR.US,D,20220707,000000,50.9338,52.0439,50.8278,51.2893,2521151.1884236,0
+PCAR.US,D,20220708,000000,51.4888,51.4888,50.1479,50.5596,2430142.3905327,0
+PCAR.US,D,20220711,000000,49.618,50.0545,49.3092,49.4494,3576465.5289689,0
+PCAR.US,D,20220712,000000,49.4745,50.8278,49.3435,50.0918,2677191.2385795,0
+PCAR.US,D,20220713,000000,49.1439,50.5721,49.1439,49.4682,3065895.5579409,0
+PCAR.US,D,20220714,000000,48.726,49.3809,48.0214,49.3186,3065422.5392406,0
+PCAR.US,D,20220715,000000,49.9359,50.1731,49.2001,49.9235,10123581.494579,0
+PCAR.US,D,20220718,000000,50.2665,50.7539,49.805,50.0857,2330282.5308645,0
+PCAR.US,D,20220719,000000,50.6283,52.5304,50.6283,52.4119,3951781.0139387,0
+PCAR.US,D,20220720,000000,51.913,53.0043,51.8569,52.5989,2373566.1470995,0
+PCAR.US,D,20220721,000000,52.3932,53.0418,52.178,52.6988,1758527.9918476,0
+PCAR.US,D,20220722,000000,52.9358,53.1353,52.5304,52.8422,1965116.9047806,0
+PCAR.US,D,20220725,000000,52.7362,53.7901,52.7362,53.6529,2777479.2202575,0
+PCAR.US,D,20220726,000000,54.5697,54.8878,52.3433,54.2392,5516690.4259539,0
+PCAR.US,D,20220727,000000,54.4699,55.7858,54.1145,55.5489,3064328.9841442,0
+PCAR.US,D,20220728,000000,55.7235,56.765,55.4117,56.7401,2605409.4482562,0
+PCAR.US,D,20220729,000000,56.6714,57.2702,56.241,57.0767,2827959.1345464,0
+PCAR.US,D,20220801,000000,56.7961,57.1891,56.3066,56.6465,2458744.7890807,0
+PCAR.US,D,20220802,000000,55.9917,56.9707,55.9605,56.2723,2288623.2127419,0
+PCAR.US,D,20220803,000000,56.5592,56.8087,56.0104,56.6528,2431497.3085041,0
+PCAR.US,D,20220804,000000,56.8087,56.846,56.397,56.6777,3495290.7096796,0
+PCAR.US,D,20220805,000000,56.1724,56.8834,55.8918,56.8336,1386858.7595011,0
+PCAR.US,D,20220808,000000,57.2888,57.7129,56.9021,57.1206,1784826.2281175,0
+PCAR.US,D,20220809,000000,57.1142,57.3387,56.7463,56.9834,1445487.4230566,0
+PCAR.US,D,20220810,000000,57.9499,58.1963,57.7442,58.1557,3658523.8509829,0
+PCAR.US,D,20220811,000000,58.1245,58.7357,57.7442,57.9999,3125478.2761624,0
+PCAR.US,D,20220812,000000,58.4676,58.5237,57.9811,58.4551,2418767.4933864,0
+PCAR.US,D,20220815,000000,58.2493,59.3096,58.2493,58.7731,2185594.92951,0
+PCAR.US,D,20220816,000000,58.6792,59.5431,58.5137,59.324,1639445.6936551,0
+PCAR.US,D,20220817,000000,58.6166,58.9547,58.4761,58.5353,1985518.2144568,0
+PCAR.US,D,20220818,000000,58.6354,59.0486,58.4602,58.9734,1893949.4554499,0
+PCAR.US,D,20220819,000000,58.4915,58.6105,58.0847,58.2286,2023108.1534232,0
+PCAR.US,D,20220822,000000,57.7028,57.7028,56.5324,56.6326,4097408.7934309,0
+PCAR.US,D,20220823,000000,56.7202,57.3023,56.5699,56.7263,2747339.1668163,0
+PCAR.US,D,20220824,000000,56.8829,57.3398,56.2821,57.2647,2822039.7442689,0
+PCAR.US,D,20220825,000000,57.4274,57.8844,57.2334,57.8656,2672954.9276804,0
+PCAR.US,D,20220826,000000,57.8656,58.2036,56.2257,56.3134,2820317.457878,0
+PCAR.US,D,20220829,000000,55.894,56.135,55.556,55.6311,2224545.3637576,0
+PCAR.US,D,20220830,000000,55.4745,55.6498,54.5795,55.1115,1908753.4496043,0
+PCAR.US,D,20220831,000000,54.6171,55.2618,54.4418,54.7736,2501558.6737544,0
+PCAR.US,D,20220901,000000,54.4418,54.7924,54.229,54.7485,1682236.0428277,0
+PCAR.US,D,20220902,000000,55.193,55.5631,53.9598,54.1226,1677674.6999277,0
+PCAR.US,D,20220906,000000,54.1258,54.6421,53.8034,54.3479,2088393.6717836,0
+PCAR.US,D,20220907,000000,54.2666,55.6373,53.9098,55.4371,2706581.051678,0
+PCAR.US,D,20220908,000000,54.855,54.855,53.0335,54.035,4249912.6201091,0
+PCAR.US,D,20220909,000000,55.2055,56.0003,55.0928,55.3808,3656645.66983,0
+PCAR.US,D,20220912,000000,55.5434,56.1631,55.3808,55.9753,2200819.990005,0
+PCAR.US,D,20220913,000000,55.1679,55.2868,53.6031,53.866,3298732.8295075,0
+PCAR.US,D,20220914,000000,53.9286,54.2666,53.5593,54.0726,2668908.0339621,0
+PCAR.US,D,20220915,000000,54.0663,54.5795,53.3089,53.6031,3383102.4953072,0
+PCAR.US,D,20220916,000000,53.1149,53.6219,52.5077,53.2901,4762534.0693172,0
+PCAR.US,D,20220919,000000,52.9709,54.6547,52.9709,54.6359,2394848.8125893,0
+PCAR.US,D,20220920,000000,54.2415,54.3855,53.5969,54.1664,2205715.2455725,0
+PCAR.US,D,20220921,000000,54.4606,54.8988,53.4905,53.4905,2098503.7165716,0
+PCAR.US,D,20220922,000000,53.5092,53.8785,52.8771,53.14,1971148.786071,0
+PCAR.US,D,20220923,000000,52.6769,52.7769,51.6879,52.4577,2841229.3378139,0
+PCAR.US,D,20220926,000000,52.2262,53.0211,51.9382,51.9507,3023930.6923909,0
+PCAR.US,D,20220927,000000,52.2574,52.5328,51.2998,51.9256,2573578.3638565,0
+PCAR.US,D,20220928,000000,52.3075,53.6282,52.0947,53.409,2900510.8188299,0
+PCAR.US,D,20220929,000000,53.1211,53.1775,52.1824,53.1211,3370599.143456,0
+PCAR.US,D,20220930,000000,53.2463,53.528,52.3263,52.3827,3367608.3084618,0
+PCAR.US,D,20221003,000000,53.0837,54.4418,52.8208,54.1289,2800607.0244784,0
+PCAR.US,D,20221004,000000,54.8424,56.4197,54.7798,56.2757,4174163.9722738,0
+PCAR.US,D,20221005,000000,56.0066,57.3461,55.4777,56.9016,3690027.3505832,0
+PCAR.US,D,20221006,000000,56.739,57.6184,56.1256,56.1443,2929957.4426435,0
+PCAR.US,D,20221007,000000,55.556,55.7625,54.7485,54.88,3001405.1675065,0
+PCAR.US,D,20221010,000000,55.3995,55.5621,54.5858,55.0052,1825484.5772402,0
+PCAR.US,D,20221011,000000,54.9363,56.4948,54.7986,55.75,2641560.7462501,0
+PCAR.US,D,20221012,000000,56.1694,56.5004,55.4007,55.4245,2147683.1411408,0
+PCAR.US,D,20221013,000000,54.5044,56.7263,54.1414,56.4823,2735251.2087145,0
+PCAR.US,D,20221014,000000,56.3821,56.5431,55.0114,55.2492,2535063.3749642,0
+PCAR.US,D,20221017,000000,56.3697,56.6639,55.4245,55.6123,3136050.2583055,0
+PCAR.US,D,20221018,000000,56.595,57.2115,55.8752,56.7702,2626887.7608937,0
+PCAR.US,D,20221019,000000,56.7139,57.3273,56.3508,56.7953,2458282.633429,0
+PCAR.US,D,20221020,000000,56.958,56.958,54.6547,54.8111,2929275.2382938,0
+PCAR.US,D,20221021,000000,54.955,56.7327,54.8924,56.4385,3343210.3163692,0
+PCAR.US,D,20221024,000000,57.0143,57.7405,56.8704,57.5964,3539066.87145,0
+PCAR.US,D,20221025,000000,59.3991,59.4554,56.1443,57.4211,5125583.4131152,0
+PCAR.US,D,20221026,000000,58.4853,58.8358,57.4776,58.0847,6324034.3212708,0
+PCAR.US,D,20221027,000000,58.5853,59.4617,58.1034,58.9171,3749216.1668397,0
+PCAR.US,D,20221028,000000,59.1675,60.4068,58.9108,60.2753,3345443.8566054,0
+PCAR.US,D,20221031,000000,59.806,60.7886,59.6495,60.6071,3498847.1705176,0
+PCAR.US,D,20221101,000000,60.8324,61.0578,59.8372,60.6821,2544329.8509081,0
+PCAR.US,D,20221102,000000,60.3755,61.8964,59.7621,59.8998,3218280.6462966,0
+PCAR.US,D,20221103,000000,59.324,61.2831,58.7482,60.7009,4174176.7536198,0
+PCAR.US,D,20221104,000000,61.6399,62.3721,61.4708,62.0404,3842064.6581277,0
+PCAR.US,D,20221107,000000,62.3221,62.5192,61.6554,62.0529,3555786.4698554,0
+PCAR.US,D,20221108,000000,62.1593,63.2612,61.934,62.9352,3901459.5735906,0
+PCAR.US,D,20221109,000000,62.3847,63.5363,62.2031,62.441,4854257.8021459,0
+PCAR.US,D,20221110,000000,64.2876,64.3624,62.7978,63.787,4866380.9089495,0
+PCAR.US,D,20221111,000000,63.787,64.5596,63.5489,64.2311,3800146.6358284,0
+PCAR.US,D,20221114,000000,64.2688,65.255,63.7097,64.2876,2680506.9158099,0
+PCAR.US,D,20221115,000000,64.6771,65.2739,64.0175,64.564,2879167.4599681,0
+PCAR.US,D,20221116,000000,64.564,65.6979,64.319,64.9535,3633540.7364534,0
+PCAR.US,D,20221117,000000,63.3956,65.0666,63.2197,65.0226,3327900.8031537,0
+PCAR.US,D,20221118,000000,65.7136,65.9398,64.9095,65.2487,4958563.6163159,0
+PCAR.US,D,20221121,000000,65.2864,65.8518,65.1295,65.5566,2169861.093792,0
+PCAR.US,D,20221122,000000,65.7136,66.7406,65.6445,66.5991,3106858.0350836,0
+PCAR.US,D,20221123,000000,66.7314,67.3279,66.0497,66.5174,2938695.26089,0
+PCAR.US,D,20221125,000000,66.6243,66.7127,65.9209,65.9774,1071925.4559822,0
+PCAR.US,D,20221128,000000,65.7702,65.9209,64.7462,65.0854,3002199.6475398,0
+PCAR.US,D,20221129,000000,65.186,65.9272,65.0603,65.4938,2637511.0775711,0
+PCAR.US,D,20221130,000000,65.4309,66.8443,64.9598,66.53,4869845.001747,0
+PCAR.US,D,20221201,000000,66.6622,67.0827,66.3009,66.5553,2939575.585913,0
+PCAR.US,D,20221202,000000,65.588,66.6556,65.3744,66.4549,3247987.0307227,0
+PCAR.US,D,20221205,000000,65.9963,66.0026,64.8153,64.9283,2470884.4944214,0
+PCAR.US,D,20221206,000000,65.0352,65.3933,64.6143,65.1231,3682897.8383304,0
+PCAR.US,D,20221207,000000,65.299,66.1031,65.2644,65.6382,3174394.7242346,0
+PCAR.US,D,20221208,000000,65.7827,66.2853,64.7902,65.0854,2491120.8265956,0
+PCAR.US,D,20221209,000000,65.2048,65.3429,63.471,63.6092,4922212.4013066,0
+PCAR.US,D,20221212,000000,63.9202,64.9409,63.3548,64.6771,3341845.9156335,0
+PCAR.US,D,20221213,000000,66.2224,66.3449,63.2635,64.2122,4242354.7378437,0
+PCAR.US,D,20221214,000000,65.7262,66.2538,64.206,64.5514,3799333.1599069,0
+PCAR.US,D,20221215,000000,66.425,66.425,64.7508,65.0631,4187238.3217215,0
+PCAR.US,D,20221216,000000,64.4983,65.5679,64.1064,65.2624,7448894.9087423,0
+PCAR.US,D,20221219,000000,65.2889,66.4184,65.2889,65.847,2994473.450931,0
+PCAR.US,D,20221220,000000,66.0064,66.6443,65.7408,66.0463,3261649.061244,0
+PCAR.US,D,20221221,000000,66.5247,67.4016,66.3752,67.1293,2544176.1255446,0
+PCAR.US,D,20221222,000000,66.9034,67.0894,65.4085,66.3188,3869153.8420815,0
+PCAR.US,D,20221223,000000,66.2855,67.1625,65.9733,66.8037,2313616.4293763,0
+PCAR.US,D,20221227,000000,66.93,67.209,66.4848,66.6509,1565519.6029715,0
+PCAR.US,D,20221228,000000,66.9034,66.9898,65.8769,65.9401,1539648.9928544,0
+PCAR.US,D,20221229,000000,66.3453,66.4317,65.3421,65.5016,2068629.8191997,0
+PCAR.US,D,20221230,000000,65.1029,65.9865,64.8438,65.754,1899969.6367076,0
+PCAR.US,D,20230103,000000,65.6942,65.9267,64.8903,65.3952,2971551.4401401,0
+PCAR.US,D,20230104,000000,65.8205,66.0064,64.9568,65.249,2658592.0144592,0
+PCAR.US,D,20230105,000000,65.0631,65.269,64.4186,64.9634,2622430.6572295,0
+PCAR.US,D,20230106,000000,65.4351,66.8436,65.4351,66.6509,2400439.8104559,0
+PCAR.US,D,20230109,000000,66.6111,67.2123,66.126,66.2988,2719766.0432578,0
+PCAR.US,D,20230110,000000,65.6145,66.7904,65.2956,66.7638,2767614.9317627,0
+PCAR.US,D,20230111,000000,66.8303,67.1958,66.0597,67.1425,3390105.0392424,0
+PCAR.US,D,20230112,000000,66.7506,67.7006,66.6177,67.3618,2917581.0848358,0
+PCAR.US,D,20230113,000000,67.0229,68.2853,66.8104,68.2123,2563047.7632947,0
+PCAR.US,D,20230117,000000,68.4315,68.6175,67.4549,67.508,3236946.4516768,0
+PCAR.US,D,20230118,000000,67.8003,68.1325,66.1858,66.2656,3552693.4250617,0
+PCAR.US,D,20230119,000000,66.1195,66.1195,64.5581,65.1162,3154912.4749137,0
+PCAR.US,D,20230120,000000,65.0165,66.0796,64.671,65.9002,3338961.3656812,0
+PCAR.US,D,20230123,000000,66.3121,68.4714,65.8138,67.9332,5984861.9102482,0
+PCAR.US,D,20230124,000000,69.7602,74.0388,68.7637,73.7997,11616502.994418,0
+PCAR.US,D,20230125,000000,73.6137,73.9558,72.6237,73.6203,4037269.1583377,0
+PCAR.US,D,20230126,000000,74.3445,75.0022,73.4675,74.5637,4023819.0901502,0
+PCAR.US,D,20230127,000000,74.411,74.5704,72.3845,73.5007,4219189.7594435,0
+PCAR.US,D,20230130,000000,73.3412,73.7864,72.152,72.2716,3987534.310182,0
+PCAR.US,D,20230131,000000,72.6038,72.8496,71.8862,72.6237,4164289.2181344,0
+PCAR.US,D,20230201,000000,72.1388,74.4708,71.5972,73.9857,3886964.3453114,0
+PCAR.US,D,20230202,000000,73.9525,74.4043,72.9625,74.1518,2954984.1952274,0
+PCAR.US,D,20230203,000000,73.6469,73.9924,73.0689,73.2017,2431461.062173,0
+PCAR.US,D,20230206,000000,73.0622,73.6169,72.8098,73.3745,3414056.5762912,0
+PCAR.US,D,20230207,000000,73.1553,73.6237,72.0656,73.2749,3057959.3983437,0
+PCAR.US,D,20230208,000000,73.2483,73.5472,71.6637,71.7036,3040263.2869202,0
+PCAR.US,D,20230209,000000,73.1386,74.2249,72.4211,72.7599,4427753.6170783,0
+PCAR.US,D,20230210,000000,73.2682,73.4376,72.1919,72.74,2299357.5910486,0
+PCAR.US,D,20230213,000000,72.62,73.3,72.19,73,1885856,0
+PCAR.US,D,20230214,000000,72.91,74.01,72.15,73.2,2679664,0
+PCAR.US,D,20230215,000000,73.19,75.005,73.01,74.91,2850766,0
+PCAR.US,D,20230216,000000,74.34,75.37,72.32,74.87,2142417,0
+PCAR.US,D,20230217,000000,75.06,76.12,74.98,75.69,2597225,0
+PCAR.US,D,20230221,000000,75.36,75.63,73.56,73.86,2725573,0
+PCAR.US,D,20230222,000000,74.23,74.98,72.86,73.1,2383236,0
+PCAR.US,D,20230223,000000,73.58,73.91,73.22,73.44,2002958,0
+PCAR.US,D,20230224,000000,72.3,72.73,71.75,72.3,2483957,0
+PCAR.US,D,20230227,000000,72.79,72.79,71.285,72.11,2717023,0
+PCAR.US,D,20230228,000000,72.17,72.49,71.735,72.2,3346384,0
+PCAR.US,D,20230301,000000,71.97,73.12,71.82,73.05,3957647,0
+PCAR.US,D,20230302,000000,72.89,74.98,72.63,74.79,3231405,0
+PCAR.US,D,20230303,000000,75,76.35,74.41,76.19,3803864,0
+PCAR.US,D,20230306,000000,76.19,76.63,76.01,76.28,5566406,0
+PCAR.US,D,20230307,000000,76.235,76.715,75.67,75.79,3719040,0
+PCAR.US,D,20230308,000000,76.19,76.47,75.455,75.96,2072637,0
+PCAR.US,D,20230309,000000,76.25,76.499,74.24,74.31,2511537,0
+PCAR.US,D,20230310,000000,74.6,74.7,72.13,72.32,3040782,0
+PCAR.US,D,20230313,000000,71.495,72.73,71.06,71.42,3350953,0
+PCAR.US,D,20230314,000000,71.87,73.33,71.785,72.55,2957311,0
+PCAR.US,D,20230315,000000,71.67,71.71,69.59,70.69,4642830,0
+PCAR.US,D,20230316,000000,70.11,71.06,69.36,70.85,3962882,0
+PCAR.US,D,20230317,000000,70.25,70.35,68.22,68.69,5872202,0
+PCAR.US,D,20230320,000000,69.68,70.44,69.24,70.35,3081980,0
+PCAR.US,D,20230321,000000,71.11,71.71,70.95,71.44,3115833,0
+PCAR.US,D,20230322,000000,71.34,71.85,70.3,70.34,2436810,0
+PCAR.US,D,20230323,000000,70.23,71.72,69.42,69.81,3138779,0
+PCAR.US,D,20230324,000000,69.26,69.92,68.29,69.9,2487880,0
+PCAR.US,D,20230327,000000,70.52,71.15,69.94,70.94,2439755,0
+PCAR.US,D,20230328,000000,70.94,71.9,70.89,71.84,1797575,0
+PCAR.US,D,20230329,000000,72.58,72.71,71.945,72.35,2227094,0
+PCAR.US,D,20230330,000000,72.9,73.04,71.99,72.21,1858671,0
+PCAR.US,D,20230331,000000,72.16,73.32,72.02,73.2,3008842,0
+PCAR.US,D,20230403,000000,73.27,73.965,72.415,73.04,2379257,0
+PCAR.US,D,20230404,000000,73.02,73.16,70.561,70.8,2356015,0
+PCAR.US,D,20230405,000000,70.35,70.46,67.48,68.48,4036383,0
+PCAR.US,D,20230406,000000,68.6,69.23,67.995,68.49,2487628,0
+PCAR.US,D,20230410,000000,68.29,69.7,68.1,69.68,1790751,0
+PCAR.US,D,20230411,000000,69.94,71.59,69.86,71.035,3161901,0
+PCAR.US,D,20230412,000000,71.68,72.65,71.68,72.11,2555869,0
+PCAR.US,D,20230413,000000,72.11,72.49,70.79,71.59,2466110,0
+PCAR.US,D,20230414,000000,71.66,72.83,71.65,72.72,2346961,0
+PCAR.US,D,20230417,000000,72.8,73.57,72.7708,73.26,2670662,0
+PCAR.US,D,20230418,000000,73.63,74.05,72.92,73.08,2592695,0
+PCAR.US,D,20230419,000000,73.05,73.29,72.13,72.91,2182902,0
+PCAR.US,D,20230420,000000,72.38,73.32,72.185,72.58,4514107,0
+PCAR.US,D,20230421,000000,72.26,73.33,71.6,73.15,10063162,0
+PCAR.US,D,20230424,000000,73.39,74.63,73.39,73.77,4445963,0
+PCAR.US,D,20230425,000000,75.26,75.73,72.7,74.8,6266370,0
+PCAR.US,D,20230426,000000,74.48,75.26,72.77,73.1,4119411,0
+PCAR.US,D,20230427,000000,73.28,73.805,71.76,73.67,2941963,0
+PCAR.US,D,20230428,000000,73.85,75.105,73.665,74.69,2316930,0
+PCAR.US,D,20230501,000000,74.69,75.7,74.51,74.79,2066089,0
+PCAR.US,D,20230502,000000,74.07,74.39,71.72,72.43,3991126,0
+PCAR.US,D,20230503,000000,72.57,73.6,71.53,71.63,2932685,0
+PCAR.US,D,20230504,000000,71.465,71.61,69.96,71.02,2395263,0
+PCAR.US,D,20230505,000000,71.87,72.92,71.805,72.76,2402077,0
+PCAR.US,D,20230508,000000,73.23,73.4,71.85,72.78,2144255,0
+PCAR.US,D,20230509,000000,72.56,73.43,71.95,73.33,2134844,0
+PCAR.US,D,20230510,000000,73.58,73.915,71.26,72.33,2289940,0
+PCAR.US,D,20230511,000000,71.51,72.55,71.32,72.44,1782864,0
+PCAR.US,D,20230512,000000,73.15,73.37,72.09,72.73,1730743,0
+PCAR.US,D,20230515,000000,72.95,73.42,72.12,72.8,1992012,0
+PCAR.US,D,20230516,000000,72.35,72.42,70.49,70.52,2977861,0
+PCAR.US,D,20230517,000000,71.14,72.05,70.77,71.53,2250002,0
+PCAR.US,D,20230518,000000,71.18,71.785,70.5,71.61,2734970,0
+PCAR.US,D,20230519,000000,72.4,72.83,71.21,71.75,2105383,0
+PCAR.US,D,20230522,000000,71.87,72.29,71.2,71.39,1950146,0
+PCAR.US,D,20230523,000000,71.3,71.91,70.6,71.39,2553471,0
+PCAR.US,D,20230524,000000,71.5,71.65,70.18,70.44,2262968,0
+PCAR.US,D,20230525,000000,70.26,71.095,69.8,71.02,2460003,0
+PCAR.US,D,20230526,000000,71.45,71.675,70.88,71.35,1881012,0
+PCAR.US,D,20230530,000000,71.29,71.41,70.3,71.16,1782087,0
+PCAR.US,D,20230531,000000,70.93,70.93,68.54,68.78,5249302,0
+PCAR.US,D,20230601,000000,68.99,70.045,68.4,70.015,2204999,0
+PCAR.US,D,20230602,000000,70.83,73.4,70.37,73.3,2638496,0
+PCAR.US,D,20230605,000000,73.48,74.62,72.64,73.33,2429171,0
+PCAR.US,D,20230606,000000,73.495,74.92,73.05,74.59,2104116,0
+PCAR.US,D,20230607,000000,74.83,76.28,74.29,76.19,2143890,0
+PCAR.US,D,20230608,000000,76.14,76.91,75.79,76.71,1893419,0
+PCAR.US,D,20230609,000000,76.53,77.38,76.445,76.83,1743369,0
+PCAR.US,D,20230612,000000,76.83,77.97,76.35,77.76,1943406,0
+PCAR.US,D,20230613,000000,78.37,79.85,78.02,79.48,2575417,0
+PCAR.US,D,20230614,000000,79.97,80.145,77.63,78.06,2266633,0
+PCAR.US,D,20230615,000000,78.28,79.23,77.72,79.08,1792404,0
+PCAR.US,D,20230616,000000,79.44,79.44,78.47,78.63,3946794,0
+PCAR.US,D,20230620,000000,78.25,78.35,76.88,77.77,2463774,0
+PCAR.US,D,20230621,000000,77.65,78.83,77.09,78.52,2292606,0
+PCAR.US,D,20230622,000000,78.5,78.55,77.634,78.11,1465642,0
+PCAR.US,D,20230623,000000,77.66,78.59,76.93,78.44,2588871,0
+PCAR.US,D,20230626,000000,79.24,79.755,78.58,79.21,1782884,0
+PCAR.US,D,20230627,000000,79.45,80.41,78.92,80.36,1759475,0
+PCAR.US,D,20230628,000000,80.36,80.78,79.95,80.68,1817558,0
+PCAR.US,D,20230629,000000,80.99,83.27,80.64,82.61,2257012,0
+PCAR.US,D,20230630,000000,83.53,85.18,83.33,83.65,2980358,0
+PCAR.US,D,20230703,000000,83.47,84.01,82.94,83.64,907113,0
+PCAR.US,D,20230705,000000,82.96,83.16,81.97,82.28,2804624,0
+PCAR.US,D,20230706,000000,81.65,82.12,80.9083,81.82,1802528,0
+PCAR.US,D,20230707,000000,81.81,83.49,81.81,82.31,1802566,0
+PCAR.US,D,20230710,000000,82.77,85.05,82.69,84.61,3932721,0
+PCAR.US,D,20230711,000000,85.01,86.34,84.87,86.13,2490112,0
+PCAR.US,D,20230712,000000,86.9,87.825,86.15,86.23,3184050,0
+PCAR.US,D,20230713,000000,86.04,86.57,85.74,85.77,2127552,0
+PCAR.US,D,20230714,000000,85.95,85.95,84.62,85.66,1851932,0
+PCAR.US,D,20230717,000000,86.57,87.82,85.9,87.56,3172430,0
+PCAR.US,D,20230718,000000,87.65,89.58,87.495,89.42,2736444,0
+PCAR.US,D,20230719,000000,88.17,89.17,87.86,89.01,2694451,0
+PCAR.US,D,20230720,000000,89.94,90.05,88.4,88.83,2972587,0
+PCAR.US,D,20230721,000000,88.88,89.45,87.79,87.91,9949789,0
+PCAR.US,D,20230724,000000,88.09,88.97,88.05,88.7,3490789,0
+PCAR.US,D,20230725,000000,83.32,86.655,81.1801,86.31,5091251,0
+PCAR.US,D,20230726,000000,86.65,86.805,83.83,84.61,3380529,0
+PCAR.US,D,20230727,000000,85.04,85.54,83.97,85.35,3058021,0
+PCAR.US,D,20230728,000000,85.14,85.835,84.56,85.34,2922733,0
+PCAR.US,D,20230731,000000,85.74,86.15,85.16,86.13,2707060,0
+PCAR.US,D,20230801,000000,85.84,87.22,85.77,86.43,1968097,0
+PCAR.US,D,20230802,000000,86.31,86.53,85.43,86.07,2166681,0
+PCAR.US,D,20230803,000000,85.67,85.935,83.88,84.89,2929198,0
+PCAR.US,D,20230804,000000,85.08,85.51,83.4536,83.9,2693604,0
+PCAR.US,D,20230807,000000,84.45,84.97,84.34,84.64,1719732,0
+PCAR.US,D,20230808,000000,83.76,85.54,83.4,85.42,1915182,0
+PCAR.US,D,20230809,000000,85.5,86.38,85.28,85.42,1763315,0
+PCAR.US,D,20230810,000000,85.93,86.51,84.94,85.48,1450558,0
+PCAR.US,D,20230811,000000,85.32,85.98,85.035,85.82,1202633,0
+PCAR.US,D,20230814,000000,85.45,86.08,84.8,86,1370271,0
+PCAR.US,D,20230815,000000,85.57,85.745,84.84,85.07,1400962,0
+PCAR.US,D,20230816,000000,84.83,85.96,84.44,84.56,1859397,0
+PCAR.US,D,20230817,000000,85.29,85.33,83.7,83.75,1423798,0
+PCAR.US,D,20230818,000000,83.21,84.83,83.01,84.66,1850766,0
+PCAR.US,D,20230821,000000,84.55,84.93,83.73,84.58,1428880,0
+PCAR.US,D,20230822,000000,84.9,85.03,84.27,84.93,1600394,0
+PCAR.US,D,20230823,000000,85,85.8322,84.725,85.65,1389750,0
+PCAR.US,D,20230824,000000,85.23,86.02,84.195,84.23,1533775,0
+PCAR.US,D,20230825,000000,84.45,85.06,83.79,84.78,1554610,0
+PCAR.US,D,20230828,000000,85.26,85.81,84.75,85.18,1034246,0
+PCAR.US,D,20230829,000000,84.46,84.55,81.46,82.86,3803668,0
+PCAR.US,D,20230830,000000,82.63,82.9,81.7211,82.72,4009456,0
+PCAR.US,D,20230831,000000,83.1,83.6,82.18,82.29,3128791,0
+PCAR.US,D,20230901,000000,82.84,83.64,82.535,83.52,2321389,0
+PCAR.US,D,20230905,000000,83.57,83.915,81.58,81.66,2620874,0
+PCAR.US,D,20230906,000000,81.94,83,81.655,82.75,2669160,0
+PCAR.US,D,20230907,000000,82.75,83.45,81.77,83.05,2338447,0
+PCAR.US,D,20230908,000000,83.22,85.57,83.03,84.51,3022614,0
+PCAR.US,D,20230911,000000,84.94,85.36,84.58,85.22,1842596,0
+PCAR.US,D,20230912,000000,84.97,86.24,84.82,85.22,1750984,0
+PCAR.US,D,20230913,000000,85.685,86.3,82.665,83.28,2972664,0
+PCAR.US,D,20230914,000000,83.96,85.98,83.68,85.87,2129722,0
+PCAR.US,D,20230915,000000,85.87,85.87,84.86,85.22,3636922,0
+PCAR.US,D,20230918,000000,85.3,86.335,85.11,86.29,1308027,0
+PCAR.US,D,20230919,000000,86.29,86.8,84.58,85.17,1878335,0
+PCAR.US,D,20230920,000000,85.27,87,85.24,85.25,1610611,0
+PCAR.US,D,20230921,000000,84.91,84.91,83.61,83.81,1825192,0
+PCAR.US,D,20230922,000000,84,85.74,83.7841,84.93,2080128,0
+PCAR.US,D,20230925,000000,84.67,85.65,84.51,85.46,1298465,0
+PCAR.US,D,20230926,000000,84.87,85.525,83.68,83.86,1946865,0
+PCAR.US,D,20230927,000000,84.43,85.26,83.75,84.81,1538331,0
+PCAR.US,D,20230928,000000,85.01,86.46,85,85.71,1917430,0
+PCAR.US,D,20230929,000000,85.99,85.99,84.48,85.02,2006402,0
+PCAR.US,D,20231002,000000,85.07,85.59,84.06,84.76,1725938,0
+PCAR.US,D,20231003,000000,84.32,85.06,83.59,84.04,1980112,0
+PCAR.US,D,20231004,000000,84.18,86.9,84.075,86.67,3232642,0
+PCAR.US,D,20231005,000000,86.35,87.1,85.31,86.23,3487843,0
+PCAR.US,D,20231006,000000,86.05,87.92,85.08,87.48,2443970,0
+PCAR.US,D,20231009,000000,87.3,87.7277,86.27,87.44,1361656,0
+PCAR.US,D,20231010,000000,87.6,87.67,86.52,86.77,3131521,0
+PCAR.US,D,20231011,000000,86.77,86.77,85.325,86.68,2960020,0
+PCAR.US,D,20231012,000000,86.68,86.75,84.4001,85.3,1957673,0
+PCAR.US,D,20231013,000000,85.3,85.72,83.22,83.77,2603627,0
+PCAR.US,D,20231016,000000,84.97,85.7,84.43,85.09,2151131,0
+PCAR.US,D,20231017,000000,84.68,85.48,84.47,84.99,2009594,0
+PCAR.US,D,20231018,000000,84.51,85.06,82.82,83.65,2043885,0
+PCAR.US,D,20231019,000000,83.86,84.26,82.22,82.55,2445237,0
+PCAR.US,D,20231020,000000,82.55,82.87,81.32,81.58,3236864,0
+PCAR.US,D,20231023,000000,81.595,82.67,81.3,81.36,2805081,0
+PCAR.US,D,20231024,000000,83.02,85.07,81.3706,84.83,4548126,0
+PCAR.US,D,20231025,000000,85.78,86.03,84.15,84.53,2769620,0
+PCAR.US,D,20231026,000000,85.32,85.785,83.86,83.91,2640132,0
+PCAR.US,D,20231027,000000,84.11,84.51,82.91,83.29,2026642,0
+PCAR.US,D,20231030,000000,83.76,84.38,82.8,83.62,2217310,0
+PCAR.US,D,20231031,000000,83.21,83.47,82.25,82.53,2716287,0
+PCAR.US,D,20231101,000000,82.72,83.58,80.94,83.15,2954310,0
+PCAR.US,D,20231102,000000,84.2,85.29,83.18,84.39,2066684,0
+PCAR.US,D,20231103,000000,85.31,87.33,84.75,86.8,2463379,0
+PCAR.US,D,20231106,000000,86.89,87.15,85.7901,86.37,1451592,0
+PCAR.US,D,20231107,000000,86.12,86.72,85.14,86.46,1964275,0
+PCAR.US,D,20231108,000000,86.66,87.115,86.0129,86.59,1758669,0
+PCAR.US,D,20231109,000000,86.72,87.47,85.77,85.98,1582471,0
+PCAR.US,D,20231110,000000,86.48,88.4,86.41,88.26,2033009,0
+PCAR.US,D,20231113,000000,88.2,88.73,87.58,87.96,1637306,0
+PCAR.US,D,20231114,000000,89.15,91.09,88.97,90.67,2159685,0
+PCAR.US,D,20231115,000000,91.03,91.5,90.295,90.45,1859430,0
+PCAR.US,D,20231116,000000,90.54,91.64,90.29,90.91,2073784,0
+PCAR.US,D,20231117,000000,91.23,91.7091,90.98,91.36,2163948,0
+PCAR.US,D,20231120,000000,91.21,92.1499,90.74,91.84,1883044,0
+PCAR.US,D,20231121,000000,91.4,91.6093,90.75,91.43,1779459,0
+PCAR.US,D,20231122,000000,91.28,91.57,90.45,91.24,1566876,0
+PCAR.US,D,20231124,000000,91.12,92.01,91.12,92,654244,0
+PCAR.US,D,20231127,000000,91.51,92.03,91.25,91.74,1296833,0
+PCAR.US,D,20231128,000000,91.9,92.09,90.83,90.94,2596748,0
+PCAR.US,D,20231129,000000,91.5,91.87,90.66,91.31,1510562,0
+PCAR.US,D,20231130,000000,91.77,92.1996,91.29,91.82,2554624,0
+PCAR.US,D,20231201,000000,91.93,93.39,91.73,93.18,1963597,0
+PCAR.US,D,20231204,000000,92.24,94.69,91.8,93.72,3473374,0
+PCAR.US,D,20231205,000000,93.18,94.37,92.87,93.87,2536767,0
+PCAR.US,D,20231206,000000,94.78,95.73,94.21,94.72,2261526,0
+PCAR.US,D,20231207,000000,95.08,95.64,94.34,95.52,2095424,0
+PCAR.US,D,20231208,000000,95.2,96.11,94.88,95.38,2186329,0
+PCAR.US,D,20231211,000000,96.68,98.15,96.2,97.93,2524012,0
+PCAR.US,D,20231212,000000,98.27,98.42,97.52,97.63,2122683,0
+PCAR.US,D,20231213,000000,98.03,98.47,96.605,98.06,2970686,0
+PCAR.US,D,20231214,000000,95.06,96.13,94.67,95.81,4213016,0
+PCAR.US,D,20231215,000000,95.81,96.44,95.685,96.25,6229378,0
+PCAR.US,D,20231218,000000,96.15,96.6,95.29,95.75,2119134,0
+PCAR.US,D,20231219,000000,96.14,96.78,96,96.76,2053859,0
+PCAR.US,D,20231220,000000,96.3,97.43,95.87,95.9,2292852,0
+PCAR.US,D,20231221,000000,96.82,96.96,96.29,96.9,1225735,0
+PCAR.US,D,20231222,000000,97.09,97.84,96.98,97.47,1118614,0
+PCAR.US,D,20231226,000000,97.47,98.03,97.3,97.72,883394,0
+PCAR.US,D,20231227,000000,97.72,98.2,97.5,97.79,1110305,0
+PCAR.US,D,20231228,000000,97.85,98.08,97.62,97.83,840560,0
+PCAR.US,D,20231229,000000,97.83,98.13,97.23,97.65,1174928,0
+PCAR.US,D,20240102,000000,97.03,97.87,96.41,96.78,2290615,0
+PCAR.US,D,20240103,000000,96.59,96.59,94.46,94.93,2835878,0
+PCAR.US,D,20240104,000000,94.42,94.75,92.685,93.78,3393352,0
+PCAR.US,D,20240105,000000,93.43,94.41,93.375,93.59,1792752,0
+PCAR.US,D,20240108,000000,94.08,95.8,93.235,95.75,2349717,0
+PCAR.US,D,20240109,000000,94.77,95.08,93.7,94.82,1930189,0
+PCAR.US,D,20240110,000000,94.59,94.82,94.03,94.6,1446856,0
+PCAR.US,D,20240111,000000,94.67,95.045,93.625,94.6,1812785,0
+PCAR.US,D,20240112,000000,95.17,95.4,93.875,94.05,1966155,0
+PCAR.US,D,20240116,000000,93.64,94.32,92.96,94.05,3323940,0
+PCAR.US,D,20240117,000000,93.72,94.6,93.18,94.08,2425920,0
+PCAR.US,D,20240118,000000,94.28,95.55,94.28,95.38,2401496,0
+PCAR.US,D,20240119,000000,95.91,96.73,94.81,96.26,3234582,0
+PCAR.US,D,20240122,000000,96.33,97.8,96.1066,97.09,2931544,0
+PCAR.US,D,20240123,000000,97.8,101.31,96.28,101.01,5705757,0
+PCAR.US,D,20240124,000000,101.83,102.22,100.01,100.83,3385358,0
+PCAR.US,D,20240125,000000,102.21,103.4,101.455,102.01,2280136,0
+PCAR.US,D,20240126,000000,101.49,103.35,101.41,101.76,2058069,0
+PCAR.US,D,20240129,000000,101.43,102.04,100.66,101.39,1833102,0
+PCAR.US,D,20240130,000000,100.64,102.25,100.45,101.97,1712974,0
+PCAR.US,D,20240131,000000,101.95,102.2,100.01,100.39,2070162,0
+PCAR.US,D,20240201,000000,101.24,102.2299,100.56,102.02,1725061,0
+PCAR.US,D,20240202,000000,101.75,103.545,101.38,103.12,1665214,0
+PCAR.US,D,20240205,000000,102.4,104.37,102.2,104.16,2589441,0
+PCAR.US,D,20240206,000000,104.63,105,103.63,104.23,2120922,0
+PCAR.US,D,20240207,000000,104.86,105.61,103.9,105.06,1885313,0
+PCAR.US,D,20240208,000000,105.2,106.23,104.63,105.61,2223618,0
+PCAR.US,D,20240209,000000,105.97,106.08,104.96,106.01,1474686,0
+PCAR.US,D,20240212,000000,105.89,106.41,105.2,106.02,1378158,0
+PCAR.US,D,20240213,000000,105.12,105.4,103.97,105.19,2295823,0
+PCAR.US,D,20240214,000000,105.36,107.17,105.36,106.67,2048251,0
+PCAR.US,D,20240215,000000,107.2,108.58,106.63,108.06,1524885,0
+PCAR.US,D,20240216,000000,108.17,108.67,107.48,107.77,2594387,0
+PCAR.US,D,20240220,000000,107.51,108.29,106.95,107.41,2322898,0
+PCAR.US,D,20240221,000000,107.42,108.71,107.01,108.67,1673345,0
+PCAR.US,D,20240222,000000,109.19,110.67,108.98,110.52,2020916,0
+PCAR.US,D,20240223,000000,110.87,111.02,110.115,110.78,1690000,0
+PCAR.US,D,20240226,000000,110.64,112.68,110.46,112.25,2085191,0
+PCAR.US,D,20240227,000000,112.18,112.3679,110.59,111.33,1794648,0
+PCAR.US,D,20240228,000000,111.51,112.047,111.165,111.37,1632258,0
+PCAR.US,D,20240229,000000,111.66,111.71,110.71,110.89,3660519,0
+PCAR.US,D,20240301,000000,111.48,113.35,111.17,113.19,2190514,0
+PCAR.US,D,20240304,000000,113.48,114.22,112.28,112.29,1742996,0
+PCAR.US,D,20240305,000000,112.51,115.78,112.35,114.08,2556660,0
+PCAR.US,D,20240306,000000,114.45,116.1527,114.3,115.47,2290442,0
+PCAR.US,D,20240307,000000,116.08,116.88,114.24,114.33,2759174,0
+PCAR.US,D,20240308,000000,114.44,116.065,114.25,114.65,2038562,0
+PCAR.US,D,20240311,000000,114.85,115.23,112.32,114.03,1972474,0
+PCAR.US,D,20240312,000000,114.16,115.255,113.37,114.78,1765209,0
+PCAR.US,D,20240313,000000,115.21,116.06,114.68,115.97,2036014,0
+PCAR.US,D,20240314,000000,116.75,116.75,113.83,115.21,2864627,0
+PCAR.US,D,20240315,000000,116.54,118.95,116.24,118.33,7281403,0
+PCAR.US,D,20240318,000000,118.99,120.43,118.67,120.34,3021432,0
+PCAR.US,D,20240319,000000,120.46,121.23,120.19,121,1949954,0
+PCAR.US,D,20240320,000000,121.43,121.88,120.19,121.45,2535108,0
+PCAR.US,D,20240321,000000,122,124.57,121.64,124.42,2014348,0
+PCAR.US,D,20240322,000000,124.61,124.89,123.69,123.75,2397299,0
+PCAR.US,D,20240325,000000,123.88,124.225,123.07,123.395,1321203,0
+PCAR.US,D,20240326,000000,123.04,123.855,122.3872,123.01,1740491,0
+PCAR.US,D,20240327,000000,123.97,124.67,123.21,124.46,1363838,0
+PCAR.US,D,20240328,000000,125,125.5,123.55,123.89,2280848,0
+PCAR.US,D,20240401,000000,124.07,124.39,123.07,123.1,1351309,0
+PCAR.US,D,20240402,000000,122.43,122.74,120.66,121.6,2341059,0
+PCAR.US,D,20240403,000000,119.5,121.3399,117.48,120.42,3740373,0
+PCAR.US,D,20240404,000000,121.69,122.38,120.2375,120.53,1896131,0
+PCAR.US,D,20240405,000000,121.01,122.75,120.54,122.21,1391733,0
+PCAR.US,D,20240408,000000,122.1,123.2,121.96,122.51,1838359,0
+PCAR.US,D,20240409,000000,122.64,122.89,117.815,119.18,2461392,0
+PCAR.US,D,20240410,000000,117.18,119.385,116.55,118.69,2412854,0
+PCAR.US,D,20240411,000000,118.17,119.696,117.7,118.88,1437480,0
+PCAR.US,D,20240412,000000,118,118.9,117.69,118.16,1976024,0
+PCAR.US,D,20240415,000000,120.5,121.75,117.65,118.02,1959253,0
+PCAR.US,D,20240416,000000,118.02,118.34,117,117.54,1736256,0
+PCAR.US,D,20240417,000000,118.18,118.47,115.32,115.93,2458326,0
+PCAR.US,D,20240418,000000,116.41,116.87,113.71,113.76,2343529,0
+PCAR.US,D,20240419,000000,114.05,114.34,110.35,111.2,4538444,0
+PCAR.US,D,20240422,000000,112.06,113.69,111.82,112.58,2021362,0
+PCAR.US,D,20240423,000000,113.03,113.66,112.445,113.32,2403811,0
+PCAR.US,D,20240424,000000,112.98,114.83,112.98,113.74,2865337,0
+PCAR.US,D,20240425,000000,111.46,113.65,111.27,112.62,3322831,0
+PCAR.US,D,20240426,000000,111.94,112.83,111.22,111.96,2802541,0
+PCAR.US,D,20240429,000000,112.76,114.165,112.33,113.64,3813787,0
+PCAR.US,D,20240430,000000,108,108.645,104.23,106.11,7380165,0
+PCAR.US,D,20240501,000000,106.11,107.975,105.45,106.34,4020928,0
+PCAR.US,D,20240502,000000,106.4,106.76,104.58,106.46,3094895,0
+PCAR.US,D,20240503,000000,107.11,107.29,104.44,104.79,3899161,0
+PCAR.US,D,20240506,000000,105.23,105.88,104.86,105.15,2779592,0
+PCAR.US,D,20240507,000000,105.11,107.11,105.04,106.6,2287058,0
+PCAR.US,D,20240508,000000,106.3,107.59,105.5646,107.05,2887767,0
+PCAR.US,D,20240509,000000,107.19,109.055,107.06,108.92,1887663,0
+PCAR.US,D,20240510,000000,109.04,109.66,108.72,109.18,1810853,0
+PCAR.US,D,20240513,000000,109.78,109.83,106.24,106.85,2504536,0
+PCAR.US,D,20240514,000000,107,108.24,106.5,108.12,2149162,0
+PCAR.US,D,20240515,000000,108.55,109.2454,107.92,108.08,2141143,0
+PCAR.US,D,20240516,000000,107.61,107.93,105.87,105.93,1774617,0
+PCAR.US,D,20240517,000000,106.12,106.52,105.25,106,1727088,0
+PCAR.US,D,20240520,000000,106.62,106.65,105.33,105.42,1889848,0
+PCAR.US,D,20240521,000000,105.37,105.8,104.79,105.6,1894103,0
+PCAR.US,D,20240522,000000,105.65,108.39,105.34,108.33,3209940,0
+PCAR.US,D,20240523,000000,108.93,109.25,107.67,108.87,2367394,0
+PCAR.US,D,20240524,000000,109.72,110.595,109.185,109.43,2458753,0
+PCAR.US,D,20240528,000000,109.14,109.42,107.305,107.95,2522952,0
+PCAR.US,D,20240529,000000,106.99,107.22,104.95,105.24,2122773,0
+PCAR.US,D,20240530,000000,105.3,106.57,105.25,105.75,1932437,0
+PCAR.US,D,20240531,000000,105.9,107.6,104.63,107.5,5262002,0
+PCAR.US,D,20240603,000000,107.62,107.745,104.45,105.49,2562189,0
+PCAR.US,D,20240604,000000,105.47,106.66,105.11,105.94,2558194,0
+PCAR.US,D,20240605,000000,107.31,110.04,106.08,110.01,3631085,0
+PCAR.US,D,20240606,000000,110.17,110.27,108.66,109.1,2655781,0
+PCAR.US,D,20240607,000000,108.57,108.91,107.61,107.67,2160673,0
+PCAR.US,D,20240610,000000,107,107.79,106.75,107.43,2128519,0
+PCAR.US,D,20240611,000000,107.36,107.36,105.385,106,2634203,0
+PCAR.US,D,20240612,000000,106.94,107,105.25,106.72,2583464,0
+PCAR.US,D,20240613,000000,106.35,107.15,104.9257,107.1,2328128,0
+PCAR.US,D,20240614,000000,106.18,106.77,104.91,106.72,2147627,0
+PCAR.US,D,20240617,000000,106.7,108.12,106.18,107.75,1679389,0
+PCAR.US,D,20240618,000000,107.97,108.55,107.02,107.7,1725729,0
+PCAR.US,D,20240620,000000,107.6,108.14,107.01,107.23,2042969,0
+PCAR.US,D,20240621,000000,107.23,107.49,105.85,105.96,4863098,0
+PCAR.US,D,20240624,000000,106.77,108.67,106.145,106.89,4360074,0
+PCAR.US,D,20240625,000000,106.69,106.8651,105.39,106.48,1950034,0
+PCAR.US,D,20240626,000000,106.19,106.19,103.72,104.29,2486976,0
+PCAR.US,D,20240627,000000,104,104.32,103.19,103.97,2305856,0
+PCAR.US,D,20240628,000000,104.49,105.1,101.775,102.94,11403453,0
+PCAR.US,D,20240701,000000,103.81,104.58,101.14,101.84,2163896,0
+PCAR.US,D,20240702,000000,101.12,102.02,100.52,100.91,2708626,0
+PCAR.US,D,20240703,000000,100.54,102.07,99.91,102,1860059,0
+PCAR.US,D,20240705,000000,102,102,99.46,100.22,2214493,0
+PCAR.US,D,20240708,000000,101.14,101.6,100.37,101.28,2609206,0
+PCAR.US,D,20240709,000000,101.25,102.26,100.89,101.34,2001932,0
+PCAR.US,D,20240710,000000,101.34,102.04,100.4,101.5,1865182,0
+PCAR.US,D,20240711,000000,102.08,104.42,101.88,103.23,1823067,0
+PCAR.US,D,20240712,000000,103.62,104.28,102.98,103.11,1936389,0
+PCAR.US,D,20240715,000000,103.29,105.22,102.71,104.55,1938587,0
+PCAR.US,D,20240716,000000,104.92,108.97,104.42,108.89,2650178,0
+PCAR.US,D,20240717,000000,109,110.33,108.12,109.21,3922494,0
+PCAR.US,D,20240718,000000,109.43,113.21,109.1,109.98,3485101,0
+PCAR.US,D,20240719,000000,109.94,109.94,107.64,107.81,4135834,0
+PCAR.US,D,20240722,000000,108.4,109.19,106.63,109.06,2868422,0
+PCAR.US,D,20240723,000000,98.62,102.56,95.52,97.1,7686838,0
+PCAR.US,D,20240724,000000,96.11,99.07,93.85,98.9,7612452,0
+PCAR.US,D,20240725,000000,99.84,100.66,97.245,97.6,5215453,0
+PCAR.US,D,20240726,000000,97.88,100.26,97.4046,99.24,3091675,0
+PCAR.US,D,20240729,000000,99.23,99.26,97.845,98.32,2135152,0
+PCAR.US,D,20240730,000000,98.59,99.26,96.98,97.05,3219432,0
+PCAR.US,D,20240731,000000,97.9,99.43,97.4371,98.66,2878371,0
+PCAR.US,D,20240801,000000,98.25,99.47,95.09,96.3,4128227,0
+PCAR.US,D,20240802,000000,95.42,95.79,93.2,94.36,4074093,0
+PCAR.US,D,20240805,000000,92.99,92.99,90.04,91.93,4398417,0
+PCAR.US,D,20240806,000000,91.95,93.91,91.4,92.28,3397167,0
+PCAR.US,D,20240807,000000,92.98,93.57,91.435,91.64,2223505,0
+PCAR.US,D,20240808,000000,92,93.54,91.46,93.28,2338469,0
+PCAR.US,D,20240809,000000,92.9,93.755,91.85,92.86,2217460,0
+PCAR.US,D,20240812,000000,92.5,92.87,91.37,92.17,3263747,0
+PCAR.US,D,20240813,000000,92.62,92.895,91.525,92.68,2002599,0
+PCAR.US,D,20240814,000000,92.66,95.04,92.575,93.69,3174759,0
+PCAR.US,D,20240815,000000,93.77,95.67,93.73,95.01,2260417,0
+PCAR.US,D,20240816,000000,94.63,95.19,93.825,95.17,3222503,0
+PCAR.US,D,20240819,000000,95.27,96.1,95.1,95.97,1507266,0
+PCAR.US,D,20240820,000000,95.58,96.075,95.36,95.69,1601672,0
+PCAR.US,D,20240821,000000,95.97,96.16,94.87,96.02,1255289,0
+PCAR.US,D,20240822,000000,96.39,96.3955,94.96,95.28,1590562,0
+PCAR.US,D,20240823,000000,95.98,97.15,95.7,96.46,1771613,0
+PCAR.US,D,20240826,000000,96.65,97.28,95.49,95.87,2244659,0
+PCAR.US,D,20240827,000000,95.59,95.62,94.09,94.36,2186631,0
+PCAR.US,D,20240828,000000,94.52,95.64,94.1,94.53,3514481,0
+PCAR.US,D,20240829,000000,95.15,95.495,93.68,94.65,2131106,0
+PCAR.US,D,20240830,000000,95.13,96.26,94.39,96.18,2352432,0
+PCAR.US,D,20240903,000000,95.51,95.86,94.0002,95.56,4013506,0
+PCAR.US,D,20240904,000000,95.01,96.28,94.6,95,2302236,0
+PCAR.US,D,20240905,000000,94.43,94.47,91.72,92.57,2555681,0
+PCAR.US,D,20240906,000000,92.92,94.47,91.85,93.25,3980613,0
+PCAR.US,D,20240909,000000,93.97,95.12,93.45,94.97,2815522,0
+PCAR.US,D,20240910,000000,95.23,95.23,93.89,94.57,1894243,0
+PCAR.US,D,20240911,000000,94.45,94.45,91.48,94.25,3011118,0
+PCAR.US,D,20240912,000000,94.29,95.13,93.36,95.07,2120335,0
+PCAR.US,D,20240913,000000,95.41,95.845,94.59,95.12,1552371,0
+PCAR.US,D,20240916,000000,95.62,96.115,94.98,95.7,2087755,0
+PCAR.US,D,20240917,000000,96.19,99.3489,96.075,97.99,2777875,0
+PCAR.US,D,20240918,000000,98,98.42,96.08,96.32,1767618,0
+PCAR.US,D,20240919,000000,98.62,99.59,97.77,99.52,2755991,0
+PCAR.US,D,20240920,000000,98.87,99.17,98.38,98.91,4183120,0
+PCAR.US,D,20240923,000000,99.52,99.78,98.485,98.79,1832157,0
+PCAR.US,D,20240924,000000,98.85,99.68,98.29,99.17,1592744,0
+PCAR.US,D,20240925,000000,99.53,99.53,97.12,98.12,3085657,0
+PCAR.US,D,20240926,000000,99.14,100.35,97.49,97.81,3107098,0
+PCAR.US,D,20240927,000000,97.88,99.75,97.41,98.13,2107687,0
+PCAR.US,D,20240930,000000,97.8,98.76,97.05,98.68,2489490,0
+PCAR.US,D,20241001,000000,98.43,98.68,97.4,98.05,1519968,0
+PCAR.US,D,20241002,000000,97.73,98.64,97,97.92,1735309,0
+PCAR.US,D,20241003,000000,98.175,102.45,98.175,101.25,4045649,0
+PCAR.US,D,20241004,000000,102.24,103.86,101.7938,103.41,2796414,0
+PCAR.US,D,20241007,000000,102.46,103.94,102.31,102.98,2117998,0
+PCAR.US,D,20241008,000000,102.92,103.46,102.24,102.8,1690857,0
+PCAR.US,D,20241009,000000,103.07,103.97,102.59,103.77,1781172,0
+PCAR.US,D,20241010,000000,103.23,103.91,102.81,103.62,2403638,0
+PCAR.US,D,20241011,000000,103.46,107.49,102.78,106.8,3358855,0
+PCAR.US,D,20241014,000000,106.55,108.37,106.1277,108.22,2721219,0
+PCAR.US,D,20241015,000000,107.79,108.35,106.32,106.41,2574300,0
+PCAR.US,D,20241016,000000,107,107.1,106.26,107.03,2903232,0
+PCAR.US,D,20241017,000000,107.57,108.01,106.94,107.56,2440802,0
+PCAR.US,D,20241018,000000,110,110.42,108.941,110.09,2997492,0
+PCAR.US,D,20241021,000000,109.91,110.66,109.22,109.61,2674701,0
+PCAR.US,D,20241022,000000,106.215,107,100.01,104.79,7366841,0
+PCAR.US,D,20241023,000000,104,106.82,103.72,103.8,3243265,0
+PCAR.US,D,20241024,000000,104.46,105.31,103.345,104.84,2007661,0
+PCAR.US,D,20241025,000000,105.96,107.455,105.66,105.9,2989720,0
+PCAR.US,D,20241028,000000,107.17,107.395,106.4,107.07,1579931,0
+PCAR.US,D,20241029,000000,106.84,107.28,106.215,106.67,1993229,0
+PCAR.US,D,20241030,000000,105.62,106.66,104.83,104.9,2343455,0
+PCAR.US,D,20241031,000000,104.83,105.42,103.0601,104.28,2413287,0
+PCAR.US,D,20241101,000000,103.99,104.66,102.94,103.35,1845568,0
+PCAR.US,D,20241104,000000,103.47,105.23,103.4254,104.82,2753326,0
+PCAR.US,D,20241105,000000,104.75,108.631,104.35,108.07,3414015,0
+PCAR.US,D,20241106,000000,113.58,117.83,112.14,116.01,4622494,0
+PCAR.US,D,20241107,000000,116,116.19,112.38,112.72,2386671,0
+PCAR.US,D,20241108,000000,112.69,115.12,112.27,114.38,2451397,0
+PCAR.US,D,20241111,000000,115.28,116.94,115,116.43,1927157,0
+PCAR.US,D,20241112,000000,116,117.21,115.46,116.79,3690002,0
+PCAR.US,D,20241113,000000,117.49,117.68,116,116.8,2628870,0
+PCAR.US,D,20241114,000000,116.68,117.22,114.84,115.06,1713683,0
+PCAR.US,D,20241115,000000,114.78,115.29,111.91,112.26,2528677,0
+PCAR.US,D,20241118,000000,112.92,113.25,111.815,111.88,1912951,0
+PCAR.US,D,20241119,000000,110.64,111.32,110.18,110.38,1636881,0
+PCAR.US,D,20241120,000000,110.18,110.9687,109.14,109.99,1457026,0
+PCAR.US,D,20241121,000000,111.44,114.52,110.83,114.05,1620633,0
+PCAR.US,D,20241122,000000,113.67,115.03,113.26,114.75,1802041,0
+PCAR.US,D,20241125,000000,115.61,116.67,115.4,116.54,2976619,0
+PCAR.US,D,20241126,000000,115.83,116.29,114.59,115.82,2131315,0
+PCAR.US,D,20241127,000000,115.62,116.37,115,116.18,1685692,0
+PCAR.US,D,20241129,000000,116.64,117.46,116.2,117,1069530,0
+PCAR.US,D,20241202,000000,117,117.135,115.68,116.24,1651765,0
+PCAR.US,D,20241203,000000,116.75,117.53,116.38,116.85,1862133,0
+PCAR.US,D,20241204,000000,118.09,118.81,117.19,118.41,2046320,0
+PCAR.US,D,20241205,000000,117.77,118.19,116.6,117.62,2029364,0
+PCAR.US,D,20241206,000000,116.71,117,115.0589,115.88,1916392,0
+PCAR.US,D,20241209,000000,115.87,116.46,114.69,114.83,1870023,0
+PCAR.US,D,20241210,000000,114.84,116.64,113.47,115.37,1875702,0
+PCAR.US,D,20241211,000000,116.29,116.86,115.67,115.85,2218369,0
+PCAR.US,D,20241212,000000,115.78,115.91,111.71,112.8,2166247,0
+PCAR.US,D,20241213,000000,112.59,113.55,111.73,113.01,1484895,0
+PCAR.US,D,20241216,000000,113.32,113.46,111.63,112.33,1971216,0
+PCAR.US,D,20241217,000000,112.13,113.885,111.48,111.66,2955600,0
+PCAR.US,D,20241218,000000,111.72,112.18,107.72,107.78,2809007,0
+PCAR.US,D,20241219,000000,108.65,109.55,106.76,107.51,3183623,0
+PCAR.US,D,20241220,000000,104.77,106.75,103.77,105.32,6356602,0
+PCAR.US,D,20241223,000000,105.02,105.32,104.01,104.7,1897811,0
+PCAR.US,D,20241224,000000,104.7,105.25,103.77,105.18,978912,0
+PCAR.US,D,20241226,000000,105.18,105.73,104.36,105.43,940817,0
+PCAR.US,D,20241227,000000,104.54,105.75,103.39,104.57,1640105,0
+PCAR.US,D,20241230,000000,104.12,104.13,102.64,103.61,1608671,0
+PCAR.US,D,20241231,000000,104.23,104.48,103.4,104.02,1311385,0
+PCAR.US,D,20250102,000000,104.97,105.6,102.93,103.42,1371448,0
+PCAR.US,D,20250103,000000,104.28,105.15,102.755,104.9,1937160,0
+PCAR.US,D,20250106,000000,105.63,108.655,105.1357,107.24,2227286,0
+PCAR.US,D,20250107,000000,107.77,111.065,107.7,109.56,3220177,0
+PCAR.US,D,20250108,000000,109.3,110.53,107.96,108.5,2512821,0
+PCAR.US,D,20250110,000000,106.86,107.39,105.19,106.58,2561241,0
+PCAR.US,D,20250113,000000,106.69,108.52,106,108.16,2169302,0
+PCAR.US,D,20250114,000000,110.25,111.4268,109.44,110.2,1836012,0
+PCAR.US,D,20250115,000000,111.57,111.93,109.58,109.63,2063002,0
+PCAR.US,D,20250116,000000,109.45,110.01,108.42,109.48,1891399,0
+PCAR.US,D,20250117,000000,111.47,111.715,109.72,110.33,1981147,0
+PCAR.US,D,20250121,000000,110.4,111.39,109.81,110.11,2505716,0
+PCAR.US,D,20250122,000000,110.22,110.78,109.5,109.84,2135931,0
+PCAR.US,D,20250123,000000,110.35,110.73,109.71,110.06,1359421,0
+PCAR.US,D,20250124,000000,110.02,110.29,109.01,109.9,2406048,0
+PCAR.US,D,20250127,000000,109.35,110.08,108.145,109.91,3213946,0
+PCAR.US,D,20250128,000000,106.16,110.9861,104.3101,107.25,4427374,0
+PCAR.US,D,20250129,000000,109.99,111.91,109.75,110.89,3747407,0
+PCAR.US,D,20250130,000000,111.09,112.74,110.89,112.51,2834439,0
+PCAR.US,D,20250131,000000,112.17,112.655,110.68,110.88,2024772,0
+PCAR.US,D,20250203,000000,109.71,111.19,107.64,109.13,2439076,0
+PCAR.US,D,20250204,000000,109.37,109.78,108.42,108.48,2274192,0
+PCAR.US,D,20250205,000000,108.08,108.21,105.18,106.99,2191707,0
+PCAR.US,D,20250206,000000,107.64,108.285,106.88,107.68,1308433,0
+PCAR.US,D,20250207,000000,107.76,108.105,105.885,106.02,1642495,0
+PCAR.US,D,20250210,000000,106.83,107.11,105.8,106.11,1747104,0
+PCAR.US,D,20250211,000000,105.35,106.325,105.21,106.09,1203675,0
+PCAR.US,D,20250212,000000,104.35,104.61,102.07,103.11,4474112,0
+PCAR.US,D,20250213,000000,102.87,105.51,102.54,105.26,2315313,0
+PCAR.US,D,20250214,000000,105.55,106.39,104.954,105.96,1849845,0
+PCAR.US,D,20250218,000000,106.375,106.58,104.94,106.54,1979940,0
+PCAR.US,D,20250219,000000,105.96,107.595,105.79,107.21,1957378,0
+PCAR.US,D,20250220,000000,106.44,106.75,105.55,106.46,1804440,0
+PCAR.US,D,20250221,000000,106.38,106.48,103.18,104.46,2978755,0
+PCAR.US,D,20250224,000000,105.23,106.4106,104.825,106.27,3477888,0
+PCAR.US,D,20250225,000000,106.64,108.1,105.48,106.58,3738291,0
+PCAR.US,D,20250226,000000,106.76,107.26,105.92,106.03,2280217,0
+PCAR.US,D,20250227,000000,105.85,107.17,105.17,105.5,2136981,0
+PCAR.US,D,20250228,000000,106.42,107.47,105.55,107.24,3414440,0
+PCAR.US,D,20250303,000000,107.82,108.5,104.36,105.02,2467939,0
+PCAR.US,D,20250304,000000,104.6,104.77,101.05,101.48,3245525,0
+PCAR.US,D,20250305,000000,100.84,103.2,99.82,102.97,2327578,0
+PCAR.US,D,20250306,000000,102.56,107.21,102.1,106.89,3289032,0
+PCAR.US,D,20250307,000000,106.64,110.4,106.4,110.06,3080094,0
+PCAR.US,D,20250310,000000,109.95,115.43,109.44,110.56,4924933,0
+PCAR.US,D,20250311,000000,110.22,110.22,104.67,104.72,3946434,0
+PCAR.US,D,20250312,000000,104.79,104.9,101.41,102.33,2691017,0
+PCAR.US,D,20250313,000000,97.41,100.325,96.8,98.42,6074140,0
+PCAR.US,D,20250314,000000,99.39,99.665,98.22,99.21,3389801,0
+PCAR.US,D,20250317,000000,98.62,101.815,98.56,101.17,2434163,0
+PCAR.US,D,20250318,000000,100.69,101.23,99.525,100.21,1862984,0
+PCAR.US,D,20250319,000000,99.9,101.43,98.91,99.59,2233920,0
+PCAR.US,D,20250320,000000,99.3,99.565,98,98.32,2483354,0
+PCAR.US,D,20250321,000000,97.39,97.845,96.24,97.11,8554989,0
+PCAR.US,D,20250324,000000,98.41,99.06,97.94,98.64,2562497,0
+PCAR.US,D,20250325,000000,98.96,99.385,98.23,99.24,1956719,0
+PCAR.US,D,20250326,000000,99.41,100.29,98.92,99.53,1981947,0
+PCAR.US,D,20250327,000000,99.54,99.625,97.92,98.19,2250818,0
+PCAR.US,D,20250328,000000,98.1,98.685,96.595,96.91,2320505,0
+PCAR.US,D,20250331,000000,96.9,98.115,95.86,97.37,3356826,0
+PCAR.US,D,20250401,000000,97.36,98.58,96.01,98.29,2194121,0
+PCAR.US,D,20250402,000000,97.6,99.25,96.81,99.09,2001563,0
+PCAR.US,D,20250403,000000,95.72,96.38,92.21,92.36,4165836,0
+PCAR.US,D,20250404,000000,90.61,93.965,89.67,90.88,6326891,0
+PCAR.US,D,20250407,000000,88.66,94,86.1247,88.14,5586070,0
+PCAR.US,D,20250408,000000,89.22,90.48,85.1,86.4,5344620,0
+PCAR.US,D,20250409,000000,85.71,94.555,85.2,93.93,6972273,0
+PCAR.US,D,20250410,000000,91.19,92.1,86.47,88.77,4137439,0
+PCAR.US,D,20250411,000000,88.66,90.965,87,90.47,3357834,0
+PCAR.US,D,20250414,000000,91.01,91.01,88.89,89.55,3643740,0
+PCAR.US,D,20250415,000000,89.55,90.39,88.35,88.82,2518761,0
+PCAR.US,D,20250416,000000,87,88.905,86.25,86.81,3224398,0
+PCAR.US,D,20250417,000000,87.02,88.725,87,88.17,2444557,0
+PCAR.US,D,20250421,000000,87.17,87.72,85.05,87.29,3150702,0
+PCAR.US,D,20250422,000000,88.25,89.23,87.47,88.56,2535320,0
+PCAR.US,D,20250423,000000,90.61,91.645,88.6,89.08,2799061,0
+PCAR.US,D,20250424,000000,90.05,92.88,89.66,92.68,2874792,0
+PCAR.US,D,20250425,000000,92.52,93,90.785,91.89,2869211,0
+PCAR.US,D,20250428,000000,91.94,92.835,91.44,92.04,3382096,0
+PCAR.US,D,20250429,000000,86.66,91.17,84.6473,90.29,8488677,0
+PCAR.US,D,20250430,000000,88,90.5,86.6,90.21,4565803,0
+PCAR.US,D,20250501,000000,90.53,91.44,89.2,89.78,2940069,0
+PCAR.US,D,20250502,000000,90.82,91.95,89.78,89.9,3729334,0
+PCAR.US,D,20250505,000000,89.47,90.73,88.8,89.45,3627696,0
+PCAR.US,D,20250506,000000,88.745,89.95,88.345,88.98,2484609,0
+PCAR.US,D,20250507,000000,89.17,89.79,88.43,88.72,2351540,0
+PCAR.US,D,20250508,000000,89.7,92.49,89.405,91.56,3401724,0
+PCAR.US,D,20250509,000000,91.56,91.97,90.48,90.66,2238209,0
+PCAR.US,D,20250512,000000,95,96.42,94.545,95.74,3183068,0
+PCAR.US,D,20250513,000000,95.58,96.6,95.32,96.26,2752099,0
+PCAR.US,D,20250514,000000,95.47,96.07,94.24,94.65,2353121,0
+PCAR.US,D,20250515,000000,94.37,96.68,94.37,95.97,3684731,0
+PCAR.US,D,20250516,000000,96.13,96.85,95.475,96.71,2436397,0
+PCAR.US,D,20250519,000000,96.2,97.3304,95.42,97.01,2191278,0
+PCAR.US,D,20250520,000000,96.56,97.29,96.21,96.5,1860446,0
+PCAR.US,D,20250521,000000,95.52,96.44,94.19,94.33,1947151,0
+PCAR.US,D,20250522,000000,94.09,94.91,93.4,94.33,1972964,0
+PCAR.US,D,20250523,000000,92.835,93.69,92.25,93.24,2249643,0
+PCAR.US,D,20250527,000000,94.22,95.21,93.71,94.97,2967401,0
+PCAR.US,D,20250528,000000,95.53,95.675,93.99,94.05,1560738,0
+PCAR.US,D,20250529,000000,94.71,94.93,93.59,94.29,1598134,0
+PCAR.US,D,20250530,000000,94.31,94.525,93.1,93.85,3004870,0
+PCAR.US,D,20250602,000000,93.62,94.12,91.3,91.77,2529820,0
+PCAR.US,D,20250603,000000,91.75,93.62,91.34,93.56,2171482,0
+PCAR.US,D,20250604,000000,93.71,93.81,92.55,92.59,1931555,0
+PCAR.US,D,20250605,000000,92.32,93.3,91.63,92.45,2131283,0
+PCAR.US,D,20250606,000000,93.67,94.13,93.04,93.5,1643651,0
+PCAR.US,D,20250609,000000,93.89,95.2,93.745,94.43,1989141,0
+PCAR.US,D,20250610,000000,94.59,94.96,93.75,94.78,1485359,0
+PCAR.US,D,20250611,000000,95.15,95.15,93.49,93.88,1382095,0
+PCAR.US,D,20250612,000000,93.09,93.67,92.39,93.64,1537124,0
+PCAR.US,D,20250613,000000,93.14,93.54,91.66,91.88,1976656,0
+PCAR.US,D,20250616,000000,92.74,93.345,92.2,92.7,2613394,0
+PCAR.US,D,20250617,000000,92.48,92.95,90.935,91.1,2494828,0
+PCAR.US,D,20250618,000000,90.96,91.78,90.29,90.72,2702704,0
+PCAR.US,D,20250620,000000,91.37,91.805,90.51,90.99,6535619,0
+PCAR.US,D,20250623,000000,91.14,91.98,90.05,91.75,2456010,0
+PCAR.US,D,20250624,000000,92.28,94.1,91.65,94.01,2344368,0
+PCAR.US,D,20250625,000000,94.07,94.24,93.5,94.14,2069266,0
+PCAR.US,D,20250626,000000,94.39,95.19,93.27,94.88,3585524,0
+PCAR.US,D,20250627,000000,95.05,96.25,94.49,94.89,3274042,0
+PCAR.US,D,20250630,000000,95,95.45,94.63,95.06,2256793,0
+PCAR.US,D,20250701,000000,94.85,99.3,94.53,98.2,3441515,0
+PCAR.US,D,20250702,000000,98.29,99.455,97.87,99.34,2804935,0
+PCAR.US,D,20250703,000000,99.39,99.7219,97.1,97.66,1914518,0
+PCAR.US,D,20250707,000000,97.2,98.23,96.55,96.64,2693748,0
+PCAR.US,D,20250708,000000,96.78,99.205,96.08,98.7,2833205,0
+PCAR.US,D,20250709,000000,98.86,99.66,97.79,98.67,2097059,0
+PCAR.US,D,20250710,000000,98.79,100.595,98.565,99.22,2599906,0
+PCAR.US,D,20250711,000000,98.67,98.86,96.86,97.21,2822774,0
+PCAR.US,D,20250714,000000,96.86,97.32,95.545,95.89,2878689,0
+PCAR.US,D,20250715,000000,96.08,96.44,95.07,95.13,2196314,0
+PCAR.US,D,20250716,000000,95.13,96.17,94.2,95.39,3055530,0
+PCAR.US,D,20250717,000000,95.27,96.04,93.2,94.05,5561648,0
+PCAR.US,D,20250718,000000,95.25,95.25,93.2,93.68,3704225,0
+PCAR.US,D,20250721,000000,93.75,94.56,92.68,92.91,4282031,0
+PCAR.US,D,20250722,000000,96.47,99.055,92.47,98.58,7152284,0
+PCAR.US,D,20250723,000000,99.38,102.33,99.075,101.11,6913615,0
+PCAR.US,D,20250724,000000,100.85,101.76,99.53,101.43,4415640,0
+PCAR.US,D,20250725,000000,101.57,101.74,99.84,101.57,2983288,0
+PCAR.US,D,20250728,000000,101.49,101.49,99.32,100.64,3003972,0
+PCAR.US,D,20250729,000000,101.03,101.44,99.13,99.48,2218151,0
+PCAR.US,D,20250730,000000,99.77,101.0768,98.18,99,5078371,0
+PCAR.US,D,20250731,000000,97.96,99.945,97.545,98.76,2841014,0
+PCAR.US,D,20250801,000000,97.61,98.74,96.25,96.48,3551259,0
+PCAR.US,D,20250804,000000,96.71,97.36,96.03,96.34,2342439,0
+PCAR.US,D,20250805,000000,97,98.585,95.7,98.2,3276262,0
+PCAR.US,D,20250806,000000,98.3,98.51,96.97,97.37,1711140,0
+PCAR.US,D,20250807,000000,97.94,98.315,96.43,96.77,2238856,0
+PCAR.US,D,20250808,000000,97.15,98.14,96.43,97.34,1398852,0
+PCAR.US,D,20250811,000000,98,98.245,96.27,97.15,1409522,0
+PCAR.US,D,20250812,000000,97.59,99.66,96.67,98.95,2569029,0
+PCAR.US,D,20250813,000000,98.97,101.623,98.92,100.66,2603769,0
+PCAR.US,D,20250814,000000,99.75,100.45,98.3501,99.69,2214666,0
+PCAR.US,D,20250815,000000,100.24,100.42,97.9697,98.22,1831049,0
+PCAR.US,D,20250818,000000,98.48,98.635,97.7125,98.38,1540277,0
+PCAR.US,D,20250819,000000,98.41,100.355,98.14,99.46,2064226,0
+PCAR.US,D,20250820,000000,99.54,100.025,98.14,98.18,1820687,0
+PCAR.US,D,20250821,000000,98.01,98.145,96.7,97.54,1410500,0
+PCAR.US,D,20250822,000000,98.4,102.95,98.27,101.5,3345673,0
+PCAR.US,D,20250825,000000,100.36,101.3,99.485,100.51,2335524,0
+PCAR.US,D,20250826,000000,100.03,100.63,99.73,100.25,2420798,0
+PCAR.US,D,20250827,000000,99.42,101.565,98.62,101.44,1981785,0
+PCAR.US,D,20250828,000000,101.57,101.82,100.46,100.68,1863714,0
+PCAR.US,D,20250829,000000,99.82,101.37,99.53,99.98,2225915,0
+PCAR.US,D,20250902,000000,99.33,99.33,97.85,98.86,2691679,0
+PCAR.US,D,20250903,000000,98.86,99.36,95.82,96.22,2131439,0
+PCAR.US,D,20250904,000000,96.54,98.26,95.81,98.21,1946050,0
+PCAR.US,D,20250905,000000,98.43,100.12,98.05,99.05,2084098,0
+PCAR.US,D,20250908,000000,99.235,99.235,97.2278,98.25,1742592,0
+PCAR.US,D,20250909,000000,98.2,98.635,97.23,97.53,1703641,0
+PCAR.US,D,20250910,000000,97.15,98.81,97,98.66,2075450,0
+PCAR.US,D,20250911,000000,98.6,102.11,98.59,101.76,2671651,0
+PCAR.US,D,20250912,000000,101.5,103.48,100.57,102.51,3812122,0
+PCAR.US,D,20250915,000000,102.53,102.87,101.02,102.17,3092389,0
+PCAR.US,D,20250916,000000,102.18,103.22,101.84,102.86,2240215,0
+PCAR.US,D,20250917,000000,103.17,103.845,100.255,100.86,3991119,0
+PCAR.US,D,20250918,000000,100.48,101.97,99.5,101.42,3394676,0
+PCAR.US,D,20250919,000000,101.72,102.4,98.835,99.46,7590893,0
+PCAR.US,D,20250922,000000,99.14,99.14,97.03,97.07,2528816,0
+PCAR.US,D,20250923,000000,97.07,98.98,96.91,97.75,2396926,0
+PCAR.US,D,20250924,000000,97.77,98.43,96.74,96.89,2394132,0
+PCAR.US,D,20250925,000000,96.75,97.32,95.33,95.57,2481329,0
+PCAR.US,D,20250926,000000,99.92,102.295,99.1,100.5,5894222,0
+PCAR.US,D,20250929,000000,100.6,101.17,99.07,99.85,4309682,0
+PCAR.US,D,20250930,000000,99.71,99.93,98.11,98.32,2412644,0
+PCAR.US,D,20251001,000000,98.12,98.84,96.87,97.71,2276319,0
+PCAR.US,D,20251002,000000,97.6,100.24,97.105,99.08,2471735,0
+PCAR.US,D,20251003,000000,99.36,99.66,97.6,98.09,2299093,0
+PCAR.US,D,20251006,000000,98.16,99.5839,97.3,98.52,3165629,0
+PCAR.US,D,20251007,000000,98.61,98.87,96.39,96.68,1514671,0
+PCAR.US,D,20251008,000000,96.7,97.45,95.63,95.73,2260599,0
+PCAR.US,D,20251009,000000,96.28,96.72,95.02,95.22,2101831,0
+PCAR.US,D,20251010,000000,95.51,95.655,92.82,93,2673176,0
+PCAR.US,D,20251013,000000,93.7,94.15,92.7001,93.23,2092795,0
+PCAR.US,D,20251014,000000,92.44,95.775,92.25,95.11,2196508,0
+PCAR.US,D,20251015,000000,95.86,96.1999,94.415,95.23,1939486,0
+PCAR.US,D,20251016,000000,95.86,96.5,94.01,95.16,2620339,0
+PCAR.US,D,20251017,000000,94.32,94.97,93.19,94.69,4287278,0
+PCAR.US,D,20251020,000000,95.51,97.85,95,97.48,5070907,0
+PCAR.US,D,20251021,000000,98.71,101.56,97.01,99.85,5682965,0
+PCAR.US,D,20251022,000000,99.99,102.415,99.2,99.8,4326389,0
+PCAR.US,D,20251023,000000,100.47,101.685,98.25,99.38,3275416,0
+PCAR.US,D,20251024,000000,100.07,100.68,99.1,100.13,2562841,0
+PCAR.US,D,20251027,000000,100.86,101.29,99.985,101.08,2978919,0
+PCAR.US,D,20251028,000000,100.35,100.85,98.93,99.17,2689556,0
+PCAR.US,D,20251029,000000,98.79,100.88,97.53,98.21,3037516,0
+PCAR.US,D,20251030,000000,97.72,99.8,97,98.82,2229981,0
+PCAR.US,D,20251031,000000,98,98.99,97.13,98.4,2358609,0
+PCAR.US,D,20251103,000000,98.16,98.52,96.42,97.46,2752967,0
+PCAR.US,D,20251104,000000,96.77,97.68,96.22,96.92,3000876,0
+PCAR.US,D,20251105,000000,97.35,101.13,97.18,100.74,3941767,0
+PCAR.US,D,20251106,000000,100.77,101.62,98.01,98.28,4843691,0
+PCAR.US,D,20251107,000000,98.14,98.97,97.155,98.69,2629614,0
+PCAR.US,D,20251110,000000,99.09,99.63,97.72,98.98,2066972,0
+PCAR.US,D,20251111,000000,99.12,99.595,97.89,98.02,2891968,0
+PCAR.US,D,20251112,000000,97.82,99.97,97.574,98.47,1857086,0
+PCAR.US,D,20251113,000000,98.22,98.94,96.445,96.55,2403272,0
+PCAR.US,D,20251114,000000,96.55,96.55,94.98,95.59,2928160,0
+PCAR.US,D,20251117,000000,95.71,96.265,93.86,94.15,2701850,0
+PCAR.US,D,20251118,000000,94.39,98.35,94,97,5004693,0
+PCAR.US,D,20251119,000000,97.03,97.875,96.2,96.49,2869550,0
+PCAR.US,D,20251120,000000,97.59,99.5,97.045,97.6,4073385,0
+PCAR.US,D,20251121,000000,98.36,103.56,98.075,102.99,5638965,0
+PCAR.US,D,20251124,000000,103.08,104.17,102.29,102.46,4084610,0
+PCAR.US,D,20251125,000000,102.97,105.43,102.532,104.92,3225922,0
+PCAR.US,D,20251126,000000,104.65,105.69,104.141,104.95,2205513,0
+PCAR.US,D,20251128,000000,104.78,105.75,104.405,105.42,993135,0
+PCAR.US,D,20251201,000000,103.98,105.77,103.72,103.97,3447031,0
+PCAR.US,D,20251202,000000,104.15,106.22,103.71,105.89,3057406,0
+PCAR.US,D,20251203,000000,105.555,109.3,104.82,108.54,3706730,0
+PCAR.US,D,20251204,000000,109.04,110.28,108.345,108.5,4429407,0
+PCAR.US,D,20251205,000000,108.37,110.64,108.07,110.33,3093878,0
+PCAR.US,D,20251208,000000,110.67,111.41,109.29,109.72,4499869,0
+PCAR.US,D,20251209,000000,109.02,109.96,108.49,108.91,3104236,0
+PCAR.US,D,20251210,000000,108.55,114.08,108.405,113.48,4199654,0
+PCAR.US,D,20251211,000000,113.48,114.5,112.17,112.79,3853509,0
+PCAR.US,D,20251212,000000,113.24,113.82,111.49,111.56,3343325,0
+PCAR.US,D,20251215,000000,112.59,113.375,110.94,112.96,4655340,0
+PCAR.US,D,20251216,000000,113.32,113.7,110.74,112.16,3532147,0
+PCAR.US,D,20251217,000000,111.69,112.485,111.08,111.63,3060521,0
+PCAR.US,D,20251218,000000,111.91,112.49,110.71,111.5,4408168,0
+PCAR.US,D,20251219,000000,110.94,112.7,110.06,111.57,9174170,0
+PCAR.US,D,20251222,000000,111.89,113.11,111.45,112.81,2027656,0
+PCAR.US,D,20251223,000000,112.73,113.06,111.67,111.72,1875364,0
+PCAR.US,D,20251224,000000,111.85,112.03,111.3,111.51,720682,0
+PCAR.US,D,20251226,000000,111.52,111.92,111.14,111.79,937061,0
+PCAR.US,D,20251229,000000,111.72,112.13,111.08,111.44,1632152,0
+PCAR.US,D,20251230,000000,111.23,111.5,110.68,110.96,1418420,0
+PCAR.US,D,20251231,000000,110.89,111,109.38,109.51,2103105,0
+PCAR.US,D,20260102,000000,109.79,112.1816,109,111.56,3809364,0
+PCAR.US,D,20260105,000000,111.53,113.13,111.3,112.92,3149693,0
+PCAR.US,D,20260106,000000,113.49,119.21,113.33,117.08,6441175,0
+PCAR.US,D,20260107,000000,116.77,117.52,115.14,115.3,2938567,0
+PCAR.US,D,20260108,000000,113.82,119.05,113.82,118.2,2745809,0
+PCAR.US,D,20260109,000000,118.16,119.02,116.67,118.8,1995304,0
+PCAR.US,D,20260112,000000,117.75,118.63,116.72,118.46,2866539,0
+PCAR.US,D,20260113,000000,118.46,119.64,117.44,119.43,2709653,0
+PCAR.US,D,20260114,000000,119.45,120.53,118.58,119,3442496,0
+PCAR.US,D,20260115,000000,120.03,122.65,119.48,121.92,3561519,0
+PCAR.US,D,20260116,000000,121.98,121.99,120.38,121.36,3325891,0
+PCAR.US,D,20260120,000000,119.81,120.76,118.88,119.38,2124343,0
+PCAR.US,D,20260121,000000,120.04,123.99,119.95,123.26,3005833,0
+PCAR.US,D,20260122,000000,123.62,124.53,122.84,123.56,2810262,0
+PCAR.US,D,20260123,000000,123.27,123.79,121.41,122,2354963,0
+PCAR.US,D,20260126,000000,121.69,122.56,120.28,122.11,3142727,0
+PCAR.US,D,20260127,000000,116.5,121.44,116.5,120.81,5224533,0
+PCAR.US,D,20260128,000000,122.61,125.36,122.11,123.06,3930880,0
+PCAR.US,D,20260129,000000,123.24,124.16,121.75,123.32,4478526,0
+PCAR.US,D,20260130,000000,121.89,123.2675,120.88,122.91,2373966,0
+PCAR.US,D,20260202,000000,122.04,124.71,121.84,124.61,2944728,0
+PCAR.US,D,20260203,000000,124.85,128.42,124.85,127.9,4138226,0
+PCAR.US,D,20260204,000000,129.22,131.875,127.98,128.78,6078120,0
+PCAR.US,D,20260205,000000,128.1,128.77,126.4401,127.42,4253330,0
+PCAR.US,D,20260206,000000,127.62,128.9399,126.34,127.35,4392346,0
+PCAR.US,D,20260209,000000,126.725,127.74,125.31,127.26,3069303,0
+PCAR.US,D,20260210,000000,127.18,128,126.4,127.07,2281631,0
+PCAR.US,D,20260211,000000,126.73,130.19,126.63,129.48,3286753,0
+PCAR.US,D,20260212,000000,130.37,130.7,124.67,124.84,3784899,0
+PCAR.US,D,20260213,000000,124.8,127.59,124.395,127,3367611,0
+PCAR.US,D,20260217,000000,126.875,127.75,125.98,126.52,2850242,0
+PCAR.US,D,20260218,000000,126.81,127.17,124.9,125.17,3285053,0
diff --git a/daily/us/nasdaq stocks/2/pcvx.us.txt b/daily/us/nasdaq stocks/2/pcvx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..155590b9f1c014d64dddea6b52c66a995fd691e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcvx.us.txt	
@@ -0,0 +1,1429 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCVX.US,D,20200612,000000,20.8,28.5945,17.8,26.15,3627331,0
+PCVX.US,D,20200615,000000,23.56,31.8989,23.5,28.52,526759,0
+PCVX.US,D,20200616,000000,29.79,34.8699,29.5201,32.9,523095,0
+PCVX.US,D,20200617,000000,34.96,35,32,34,463674,0
+PCVX.US,D,20200618,000000,33.48,34.65,32,34.07,102025,0
+PCVX.US,D,20200619,000000,33.41,35.5,33.4,35.45,142090,0
+PCVX.US,D,20200622,000000,34.65,36.5,30.52,32.36,220730,0
+PCVX.US,D,20200623,000000,32.72,33.75,29.36,33.4,122142,0
+PCVX.US,D,20200624,000000,33.01,33.2,30.85,32.12,37467,0
+PCVX.US,D,20200625,000000,32.2,33.4,30.5701,33.4,36732,0
+PCVX.US,D,20200626,000000,33.84,33.84,31.49,32.89,96223,0
+PCVX.US,D,20200629,000000,31.91,32.425,30.13,31.2,72757,0
+PCVX.US,D,20200630,000000,30.86,32.22,30.01,31.61,30708,0
+PCVX.US,D,20200701,000000,31.65,31.7154,28.44,30.15,234074,0
+PCVX.US,D,20200702,000000,29.68,30.66,28,29.99,126807,0
+PCVX.US,D,20200706,000000,30.54,30.54,27.43,29.38,176369,0
+PCVX.US,D,20200707,000000,28.88,30.81,27.545,28.77,197563,0
+PCVX.US,D,20200708,000000,28.88,30.481,28.14,29.73,97724,0
+PCVX.US,D,20200709,000000,29.33,30.41,29.0001,29.35,44252,0
+PCVX.US,D,20200710,000000,28.54,29.7,27.7194,29.58,93337,0
+PCVX.US,D,20200713,000000,29.76,30.295,28.97,29.21,418973,0
+PCVX.US,D,20200714,000000,29.19,30.1366,28,28.7,195050,0
+PCVX.US,D,20200715,000000,29.44,29.44,25.74,26.5,119567,0
+PCVX.US,D,20200716,000000,26.34,27.475,25.11,26.61,313488,0
+PCVX.US,D,20200717,000000,26.55,29,25.58,29,153756,0
+PCVX.US,D,20200720,000000,28.76,32,28.5,31.01,93341,0
+PCVX.US,D,20200721,000000,30.8,33.58,30.8,33.49,141313,0
+PCVX.US,D,20200722,000000,33.3,33.3,30.11,31.73,50277,0
+PCVX.US,D,20200723,000000,31.35,34.2,30.12,32.5,102018,0
+PCVX.US,D,20200724,000000,32.15,33.16,30.03,30.82,98986,0
+PCVX.US,D,20200727,000000,30.69,32,29.94,31.36,23463,0
+PCVX.US,D,20200728,000000,31.84,31.92,28.11,29.03,68587,0
+PCVX.US,D,20200729,000000,28.51,31.67,28.51,30.68,48606,0
+PCVX.US,D,20200730,000000,30.2,32.83,29.81,31.98,37198,0
+PCVX.US,D,20200731,000000,32.13,34.99,31.0721,31.41,72135,0
+PCVX.US,D,20200803,000000,31.55,35,31.25,34.65,84518,0
+PCVX.US,D,20200804,000000,34.66,36.06,32.18,33.05,93974,0
+PCVX.US,D,20200805,000000,32.935,34.86,32.2,33.72,84973,0
+PCVX.US,D,20200806,000000,33.99,35,32.4188,33.99,95826,0
+PCVX.US,D,20200807,000000,33.99,36.5,33.21,35.31,152773,0
+PCVX.US,D,20200810,000000,35.25,43.925,35.25,38.5,320913,0
+PCVX.US,D,20200811,000000,40,40,36.63,37.48,187193,0
+PCVX.US,D,20200812,000000,38.235,41.34,36.63,40.48,48387,0
+PCVX.US,D,20200813,000000,39.53,47.7,39,46.39,145088,0
+PCVX.US,D,20200814,000000,46.5,51.4004,46.3501,50.43,123585,0
+PCVX.US,D,20200817,000000,52.83,52.83,46,49.09,209654,0
+PCVX.US,D,20200818,000000,49.1,51,46.51,49.24,151666,0
+PCVX.US,D,20200819,000000,49.23,52.5999,47.41,50.69,143326,0
+PCVX.US,D,20200820,000000,49.94,54.68,48.02,54.38,141365,0
+PCVX.US,D,20200821,000000,53.76,55.04,45.01,51.39,222359,0
+PCVX.US,D,20200824,000000,51.34,52,46.45,51.02,157872,0
+PCVX.US,D,20200825,000000,51.01,51.01,48.025,48.85,133937,0
+PCVX.US,D,20200826,000000,48.81,50,48.2,48.87,78929,0
+PCVX.US,D,20200827,000000,48.96,48.96,44.5,44.99,139209,0
+PCVX.US,D,20200828,000000,45.18,47,42.77,44.05,171452,0
+PCVX.US,D,20200831,000000,44.49,47,41.17,45.28,196094,0
+PCVX.US,D,20200901,000000,45.12,45.69,42.79,43.68,122637,0
+PCVX.US,D,20200902,000000,43.6,44.08,42.02,43.15,109351,0
+PCVX.US,D,20200903,000000,42.94,43.675,37.95,40,121551,0
+PCVX.US,D,20200904,000000,39.62,41.355,36.58,38.85,94292,0
+PCVX.US,D,20200908,000000,38.15,38.15,35.25,35.94,136788,0
+PCVX.US,D,20200909,000000,36.08,38.035,35.925,36.82,271232,0
+PCVX.US,D,20200910,000000,36.75,37.51,36.01,37.13,192944,0
+PCVX.US,D,20200911,000000,37.5,40.9,37.0501,39.56,277276,0
+PCVX.US,D,20200914,000000,40.88,42.875,39.715,41.52,331777,0
+PCVX.US,D,20200915,000000,41.71,43.9899,40.8906,42.51,263961,0
+PCVX.US,D,20200916,000000,43.19,50.35,41.7225,48.38,552832,0
+PCVX.US,D,20200917,000000,47.13,51.84,45.39,49.42,447072,0
+PCVX.US,D,20200918,000000,48.89,52.145,48.89,50.47,3294148,0
+PCVX.US,D,20200921,000000,49.07,53.18,47.28,52.48,537810,0
+PCVX.US,D,20200922,000000,53.18,55.75,52.73,55.22,473290,0
+PCVX.US,D,20200923,000000,54.59,58.475,52.0067,55.4,396423,0
+PCVX.US,D,20200924,000000,55.27,55.93,50.18,50.53,208383,0
+PCVX.US,D,20200925,000000,50.29,53.935,50.17,52,223367,0
+PCVX.US,D,20200928,000000,52.7,52.855,50.99,51.81,121815,0
+PCVX.US,D,20200929,000000,52.26,53.4,51.4,51.5,170368,0
+PCVX.US,D,20200930,000000,51.67,52.05,49.34,49.38,248817,0
+PCVX.US,D,20201001,000000,49.7,50.77,47.25,47.65,124996,0
+PCVX.US,D,20201002,000000,46.75,49.52,45.29,48.85,104510,0
+PCVX.US,D,20201005,000000,49.27,50.34,47.02,49.14,102558,0
+PCVX.US,D,20201006,000000,49.32,52.95,48.84,51.74,111372,0
+PCVX.US,D,20201007,000000,52.11,53.715,49.91,50.1,269082,0
+PCVX.US,D,20201008,000000,50.42,52.32,48.255,48.89,303945,0
+PCVX.US,D,20201009,000000,49.13,51.7647,47.77,48.6,218351,0
+PCVX.US,D,20201012,000000,48.47,49.63,47.3,48,67548,0
+PCVX.US,D,20201013,000000,47.98,50.47,47.8,49.87,65286,0
+PCVX.US,D,20201014,000000,49.67,51.5,48.11,48.52,69358,0
+PCVX.US,D,20201015,000000,48,50.6,47.85,49.41,79863,0
+PCVX.US,D,20201016,000000,49,51.115,49,49.68,142563,0
+PCVX.US,D,20201019,000000,49.71,52.279,46.25,46.89,115637,0
+PCVX.US,D,20201020,000000,46.82,46.84,42.335,43.31,117128,0
+PCVX.US,D,20201021,000000,43.48,45.33,41.51,41.98,60088,0
+PCVX.US,D,20201022,000000,42.2,43.14,41.565,42.92,54253,0
+PCVX.US,D,20201023,000000,42.91,44.11,42.245,43.55,53215,0
+PCVX.US,D,20201026,000000,42.93,45.79,41.955,42.1,62758,0
+PCVX.US,D,20201027,000000,42.32,42.32,39.29,39.42,79992,0
+PCVX.US,D,20201028,000000,38.69,39.83,37.85,37.9,58439,0
+PCVX.US,D,20201029,000000,38,38.06,36.44,36.99,90952,0
+PCVX.US,D,20201030,000000,37.04,38.215,35.78,37.37,81952,0
+PCVX.US,D,20201102,000000,37.83,38.605,36.33,37.05,93144,0
+PCVX.US,D,20201103,000000,37,38.25,35.15,36.45,97263,0
+PCVX.US,D,20201104,000000,36.33,39.93,36.25,37.75,112035,0
+PCVX.US,D,20201105,000000,37.94,38.51,36.58,37.6,106235,0
+PCVX.US,D,20201106,000000,37.7,37.85,35.48,35.98,143599,0
+PCVX.US,D,20201109,000000,37.27,37.54,36.05,36.5,99349,0
+PCVX.US,D,20201110,000000,36.99,37.61,35.01,36.71,124839,0
+PCVX.US,D,20201111,000000,36.75,37.8499,35.55,36.58,229709,0
+PCVX.US,D,20201112,000000,36.52,38.44,36.22,37.04,79749,0
+PCVX.US,D,20201113,000000,37.15,38.69,37.0001,38,240786,0
+PCVX.US,D,20201116,000000,38.65,38.65,36.05,36.71,199277,0
+PCVX.US,D,20201117,000000,36.25,37.96,33.1502,36.5,228900,0
+PCVX.US,D,20201118,000000,36.25,37.08,32.52,33.19,158207,0
+PCVX.US,D,20201119,000000,33.15,35.61,32.06,34.98,966782,0
+PCVX.US,D,20201120,000000,34.5,35.1,33.34,34.72,145773,0
+PCVX.US,D,20201123,000000,34.99,35.34,33.97,34.89,332294,0
+PCVX.US,D,20201124,000000,35,35.86,34.32,34.6,424644,0
+PCVX.US,D,20201125,000000,34.83,34.83,33.55,33.94,115298,0
+PCVX.US,D,20201127,000000,34.05,34.84,34.05,34.64,71176,0
+PCVX.US,D,20201130,000000,34.8,34.82,31.57,32.1,563395,0
+PCVX.US,D,20201201,000000,32.27,32.27,28.09,28.63,401028,0
+PCVX.US,D,20201202,000000,28.62,31.62,28.62,31.29,281379,0
+PCVX.US,D,20201203,000000,31.1,31.1,28.72,30,342617,0
+PCVX.US,D,20201204,000000,30.07,33.2199,29.76,31.47,283734,0
+PCVX.US,D,20201207,000000,31.39,32.76,31.12,31.96,186761,0
+PCVX.US,D,20201208,000000,31.87,32.95,30.54,32.8,290798,0
+PCVX.US,D,20201209,000000,31.62,32.3119,28.13,28.16,354856,0
+PCVX.US,D,20201210,000000,27.66,28,26.19,26.99,226026,0
+PCVX.US,D,20201211,000000,27.5,32.25,27.1,31,566564,0
+PCVX.US,D,20201214,000000,33.0368,33.74,31.13,33.26,461260,0
+PCVX.US,D,20201215,000000,33,33.17,31.89,32.47,402671,0
+PCVX.US,D,20201216,000000,32.52,34.68,31.85,32.52,338684,0
+PCVX.US,D,20201217,000000,32.82,33.7474,30.2635,31.94,497757,0
+PCVX.US,D,20201218,000000,32.12,33.68,30.1801,30.51,1816547,0
+PCVX.US,D,20201221,000000,29.8,30.5,28.065,29.81,308907,0
+PCVX.US,D,20201222,000000,29.89,31.92,28.77,28.9,335668,0
+PCVX.US,D,20201223,000000,28.1,29.2,26.815,28.73,350611,0
+PCVX.US,D,20201224,000000,28.9,29.14,27.595,27.96,80668,0
+PCVX.US,D,20201228,000000,28.24,29.98,27.85,28.53,219188,0
+PCVX.US,D,20201229,000000,28.84,29.24,27.19,28.03,149749,0
+PCVX.US,D,20201230,000000,29.02,29.58,27.56,28.96,141776,0
+PCVX.US,D,20201231,000000,28.95,28.95,26.19,26.57,301305,0
+PCVX.US,D,20210104,000000,26.72,27.67,25.6,27.01,332441,0
+PCVX.US,D,20210105,000000,27.2,28.29,27.2,27.36,128869,0
+PCVX.US,D,20210106,000000,29.31,30.8761,28.46,29.16,416763,0
+PCVX.US,D,20210107,000000,29.2,29.818,27.33,27.51,504283,0
+PCVX.US,D,20210108,000000,28.23,28.45,25.99,26.21,361462,0
+PCVX.US,D,20210111,000000,25.95,27.08,24.64,26.82,334166,0
+PCVX.US,D,20210112,000000,26.91,27.36,25.87,26.01,203245,0
+PCVX.US,D,20210113,000000,25.88,26.55,25.25,25.8,201488,0
+PCVX.US,D,20210114,000000,25.79,26.3664,25.4,25.83,145053,0
+PCVX.US,D,20210115,000000,25.85,26.15,24.6918,25.7,194163,0
+PCVX.US,D,20210119,000000,26.02,26.43,24.66,25.75,437149,0
+PCVX.US,D,20210120,000000,25.74,25.893,24.11,24.71,274436,0
+PCVX.US,D,20210121,000000,25.11,25.11,23.3,23.67,235282,0
+PCVX.US,D,20210122,000000,23.38,25.63,23.25,25.14,252723,0
+PCVX.US,D,20210125,000000,25.26,26.28,24.8912,26.08,219034,0
+PCVX.US,D,20210126,000000,26.6,26.6,24.53,24.72,273867,0
+PCVX.US,D,20210127,000000,24.63,25.8,23.7,24.56,269844,0
+PCVX.US,D,20210128,000000,24.76,25.34,23.8406,24.12,179454,0
+PCVX.US,D,20210129,000000,24.12,24.9,23.51,24.53,266412,0
+PCVX.US,D,20210201,000000,24.74,25,24.1058,24.76,272697,0
+PCVX.US,D,20210202,000000,24.7,25.75,24.01,25,428124,0
+PCVX.US,D,20210203,000000,24.8,25.42,24.05,24.15,245888,0
+PCVX.US,D,20210204,000000,24.46,24.99,23.81,24.5,165134,0
+PCVX.US,D,20210205,000000,24.66,25.09,23.81,24.04,272395,0
+PCVX.US,D,20210208,000000,24.01,26.18,23.82,26.06,531314,0
+PCVX.US,D,20210209,000000,26.6,29.1,26.495,27.9,1322747,0
+PCVX.US,D,20210210,000000,28.66,29.29,25.09,26.8,948771,0
+PCVX.US,D,20210211,000000,26.93,27.49,25.64,25.86,374440,0
+PCVX.US,D,20210212,000000,25.98,27.31,25.6,26.17,203176,0
+PCVX.US,D,20210216,000000,26.52,27.7563,26.5,26.98,622658,0
+PCVX.US,D,20210217,000000,26.9,27.44,25.8,26.37,383112,0
+PCVX.US,D,20210218,000000,25.77,26.25,24,25.19,445319,0
+PCVX.US,D,20210219,000000,25.2,25.93,24.78,25.82,278394,0
+PCVX.US,D,20210222,000000,25.46,27.43,25.46,26.05,441108,0
+PCVX.US,D,20210223,000000,25.76,25.76,24.02,24.12,415092,0
+PCVX.US,D,20210224,000000,24.54,26.65,24.06,25.84,340517,0
+PCVX.US,D,20210225,000000,26,27.12,25.02,25.2,361464,0
+PCVX.US,D,20210226,000000,25.23,25.53,23.07,23.56,456061,0
+PCVX.US,D,20210301,000000,23.72,26.37,23.72,25.83,429298,0
+PCVX.US,D,20210302,000000,25.69,26.48,25.21,25.94,306604,0
+PCVX.US,D,20210303,000000,25.88,26.34,24.88,25.83,351794,0
+PCVX.US,D,20210304,000000,25.66,26.19,23.42,23.62,397755,0
+PCVX.US,D,20210305,000000,23.75,24.435,20.8,23.76,539858,0
+PCVX.US,D,20210308,000000,24.07,25.405,23.9601,24.48,344699,0
+PCVX.US,D,20210309,000000,25.01,25.24,24.54,24.77,381443,0
+PCVX.US,D,20210310,000000,24.87,25.1,23.16,23.44,326561,0
+PCVX.US,D,20210311,000000,23.66,25.9,23.34,25.74,322945,0
+PCVX.US,D,20210312,000000,25.44,26.42,24.93,26.38,174462,0
+PCVX.US,D,20210315,000000,26.28,28,26.24,27.07,342764,0
+PCVX.US,D,20210316,000000,26.95,27.81,25.78,26.72,355560,0
+PCVX.US,D,20210317,000000,26.65,28.3,26.095,27.25,584882,0
+PCVX.US,D,20210318,000000,27.01,27.445,25.3,25.71,613184,0
+PCVX.US,D,20210319,000000,26.06,26.94,25.28,25.41,2829701,0
+PCVX.US,D,20210322,000000,25.55,25.93,23.4,23.71,584069,0
+PCVX.US,D,20210323,000000,23.39,23.54,22.35,22.79,615599,0
+PCVX.US,D,20210324,000000,22.89,23.26,21.945,22.02,285667,0
+PCVX.US,D,20210325,000000,21.59,24.66,21.35,24.53,318210,0
+PCVX.US,D,20210326,000000,24.77,24.94,23.09,23.76,161048,0
+PCVX.US,D,20210329,000000,23.49,23.49,22.429,22.73,283500,0
+PCVX.US,D,20210330,000000,19,19.89,17.88,18.66,1195045,0
+PCVX.US,D,20210331,000000,18.6,20,17.72,19.75,685337,0
+PCVX.US,D,20210401,000000,19.81,21.2,19.81,20.93,366413,0
+PCVX.US,D,20210405,000000,21.28,22.36,21.035,22.24,279456,0
+PCVX.US,D,20210406,000000,22.25,22.395,21.01,21.52,325465,0
+PCVX.US,D,20210407,000000,21.53,22.13,21.1,21.85,257345,0
+PCVX.US,D,20210408,000000,22.08,22.47,20.6501,20.76,288085,0
+PCVX.US,D,20210409,000000,20.38,20.99,19.85,20.22,301918,0
+PCVX.US,D,20210412,000000,20.14,20.38,19.86,20.16,275549,0
+PCVX.US,D,20210413,000000,20.2,20.39,18.99,19.25,327212,0
+PCVX.US,D,20210414,000000,19.29,20.73,19.15,19.9,295128,0
+PCVX.US,D,20210415,000000,19.96,20.9799,19.2,19.49,267116,0
+PCVX.US,D,20210416,000000,19.77,19.77,18.18,18.22,318382,0
+PCVX.US,D,20210419,000000,18.21,18.44,17.41,17.59,259770,0
+PCVX.US,D,20210420,000000,17.84,18.435,17.2011,17.47,208832,0
+PCVX.US,D,20210421,000000,17.88,18.51,17.02,18.47,337228,0
+PCVX.US,D,20210422,000000,18.34,19.7,18.01,19.38,286621,0
+PCVX.US,D,20210423,000000,19.32,19.55,18.43,18.97,194836,0
+PCVX.US,D,20210426,000000,18.96,20.68,18.68,20.51,252972,0
+PCVX.US,D,20210427,000000,20.51,20.775,19.56,19.77,242647,0
+PCVX.US,D,20210428,000000,19.61,19.89,19.05,19.65,179458,0
+PCVX.US,D,20210429,000000,19.85,19.85,18.4,18.76,157392,0
+PCVX.US,D,20210430,000000,18.7,19.48,18.33,18.57,211749,0
+PCVX.US,D,20210503,000000,19.25,19.465,18.38,18.49,121539,0
+PCVX.US,D,20210504,000000,18.53,18.97,17.2,17.28,178350,0
+PCVX.US,D,20210505,000000,17.945,18.27,17.28,17.82,197858,0
+PCVX.US,D,20210506,000000,17.91,18.18,16.73,17.32,215421,0
+PCVX.US,D,20210507,000000,17.35,18.15,17.32,17.64,153449,0
+PCVX.US,D,20210510,000000,18.19,18.19,16.3,16.45,295125,0
+PCVX.US,D,20210511,000000,16.01,17.56,15.51,17.34,218571,0
+PCVX.US,D,20210512,000000,17.01,19.75,16.84,18.67,258961,0
+PCVX.US,D,20210513,000000,18.74,19.29,18.28,19.09,190282,0
+PCVX.US,D,20210514,000000,19.23,19.955,18.77,19.24,210822,0
+PCVX.US,D,20210517,000000,19.09,19.6,18.75,19.14,145430,0
+PCVX.US,D,20210518,000000,19.22,20.12,19.08,19.63,125093,0
+PCVX.US,D,20210519,000000,19.17,19.62,18.77,19.16,133423,0
+PCVX.US,D,20210520,000000,19.1,20.195,18.875,20.05,170497,0
+PCVX.US,D,20210521,000000,20.13,20.19,19.5,19.55,149184,0
+PCVX.US,D,20210524,000000,19.71,21.18,19.57,20.72,200070,0
+PCVX.US,D,20210525,000000,20.325,21.11,20.3,20.63,187306,0
+PCVX.US,D,20210526,000000,20.335,21.33,20.335,21.24,159879,0
+PCVX.US,D,20210527,000000,21.5,22.37,21.17,22,264871,0
+PCVX.US,D,20210528,000000,22.02,22.49,20.94,21.07,159767,0
+PCVX.US,D,20210601,000000,21.86,21.86,20.39,21.11,231700,0
+PCVX.US,D,20210602,000000,20.965,21.5,20.705,21.49,169784,0
+PCVX.US,D,20210603,000000,21.41,22.23,21.13,22.08,163185,0
+PCVX.US,D,20210604,000000,22.08,22.46,21.59,21.89,155172,0
+PCVX.US,D,20210607,000000,22.09,23.6,21.51,22.99,330000,0
+PCVX.US,D,20210608,000000,23,24.15,22.75,24.06,226271,0
+PCVX.US,D,20210609,000000,24.12,24.54,23.08,23.4,200336,0
+PCVX.US,D,20210610,000000,23.38,23.565,22.67,23.12,142202,0
+PCVX.US,D,20210611,000000,23.17,23.17,21.67,22.01,182446,0
+PCVX.US,D,20210614,000000,21.93,23.12,21.54,22.97,258668,0
+PCVX.US,D,20210615,000000,23.01,23.01,21.55,22.08,134582,0
+PCVX.US,D,20210616,000000,22.12,22.6,21.36,22.2,167759,0
+PCVX.US,D,20210617,000000,22.16,22.25,20.85,21.5,250694,0
+PCVX.US,D,20210618,000000,21.13,21.93,20.535,21.48,1312749,0
+PCVX.US,D,20210621,000000,21.34,22.16,21.3,21.85,233518,0
+PCVX.US,D,20210622,000000,21.91,21.995,21.02,21.34,122700,0
+PCVX.US,D,20210623,000000,21.44,21.97,21.2,21.48,158586,0
+PCVX.US,D,20210624,000000,22.22,24.31,22.2,23.41,451131,0
+PCVX.US,D,20210625,000000,23.49,24.569,23.4,24,2093140,0
+PCVX.US,D,20210628,000000,24,24.85,23.6401,24,201555,0
+PCVX.US,D,20210629,000000,24,24.025,22.23,22.58,173681,0
+PCVX.US,D,20210630,000000,22.55,23.37,22.24,22.51,121306,0
+PCVX.US,D,20210701,000000,23.11,23.11,22,22.96,87760,0
+PCVX.US,D,20210702,000000,22.56,23.07,21.98,22.79,97940,0
+PCVX.US,D,20210706,000000,22.78,23.04,21.63,21.74,103389,0
+PCVX.US,D,20210707,000000,21.74,21.74,20.8,21.47,148458,0
+PCVX.US,D,20210708,000000,21.09,21.9,21.02,21.66,151313,0
+PCVX.US,D,20210709,000000,21.97,22.61,21.835,22.41,136539,0
+PCVX.US,D,20210712,000000,22.26,23.16,22.245,22.95,122043,0
+PCVX.US,D,20210713,000000,22.73,22.75,22.15,22.34,111257,0
+PCVX.US,D,20210714,000000,22.37,22.48,21.28,21.37,143089,0
+PCVX.US,D,20210715,000000,21.11,21.11,19.95,20.49,125410,0
+PCVX.US,D,20210716,000000,20.84,21.85,20.42,21.5,101488,0
+PCVX.US,D,20210719,000000,21.03,23.48,21.03,22.88,175508,0
+PCVX.US,D,20210720,000000,22.9,23.67,22.2,23.25,232055,0
+PCVX.US,D,20210721,000000,23.43,23.82,22.51,23.59,101106,0
+PCVX.US,D,20210722,000000,23.59,23.59,22.4,22.52,143850,0
+PCVX.US,D,20210723,000000,22.58,22.91,22.31,22.52,74109,0
+PCVX.US,D,20210726,000000,22.66,22.99,22.26,22.62,91892,0
+PCVX.US,D,20210727,000000,22.47,22.93,21.61,21.95,117068,0
+PCVX.US,D,20210728,000000,22.23,23.42,21.3287,23.16,105634,0
+PCVX.US,D,20210729,000000,23.2,23.61,22.26,22.92,305161,0
+PCVX.US,D,20210730,000000,22.88,23.43,21.57,21.68,101631,0
+PCVX.US,D,20210802,000000,21.41,22.69,21.41,22.48,65814,0
+PCVX.US,D,20210803,000000,22.66,22.66,21.585,22.35,85058,0
+PCVX.US,D,20210804,000000,22.665,23.625,22.14,22.95,75627,0
+PCVX.US,D,20210805,000000,23.18,23.99,22.99,23.83,131583,0
+PCVX.US,D,20210806,000000,23.77,24.24,23.5,24.12,131483,0
+PCVX.US,D,20210809,000000,24.23,24.65,23.96,24.45,63192,0
+PCVX.US,D,20210810,000000,24.4,25.61,23.6,25.37,168971,0
+PCVX.US,D,20210811,000000,25.44,25.64,24.79,25.48,117370,0
+PCVX.US,D,20210812,000000,25.39,27.24,24.53,26.66,207251,0
+PCVX.US,D,20210813,000000,26.81,27.4,25.47,26.03,247456,0
+PCVX.US,D,20210816,000000,25.97,27.44,24.3437,26.28,219732,0
+PCVX.US,D,20210817,000000,25.91,27.15,24.9298,26.97,126917,0
+PCVX.US,D,20210818,000000,26.77,26.93,22.9301,22.99,330077,0
+PCVX.US,D,20210819,000000,22.62,22.8863,19.5175,20.26,360191,0
+PCVX.US,D,20210820,000000,20.27,21.64,19.94,21.43,132631,0
+PCVX.US,D,20210823,000000,21.65,23.42,21.6,23.39,188211,0
+PCVX.US,D,20210824,000000,23.36,24.06,22.595,23.92,111954,0
+PCVX.US,D,20210825,000000,23.99,25.92,22.8507,24.15,226317,0
+PCVX.US,D,20210826,000000,24.06,26.16,24.06,25,212160,0
+PCVX.US,D,20210827,000000,25.19,26.76,24.92,26.64,256183,0
+PCVX.US,D,20210830,000000,26.6,27.205,25.69,26.5,139412,0
+PCVX.US,D,20210831,000000,26.46,27.136,25.565,26.23,187262,0
+PCVX.US,D,20210901,000000,25.99,27.08,25.45,26.92,150388,0
+PCVX.US,D,20210902,000000,27.06,27.2,26.05,26.62,128968,0
+PCVX.US,D,20210903,000000,26.51,26.625,25.205,25.66,134514,0
+PCVX.US,D,20210907,000000,25.57,27.035,25.57,25.9,211631,0
+PCVX.US,D,20210908,000000,26.03,26.03,24.581,25.25,119010,0
+PCVX.US,D,20210909,000000,25.37,26.86,25.33,25.99,165321,0
+PCVX.US,D,20210910,000000,26.18,26.74,25.58,26.16,104869,0
+PCVX.US,D,20210913,000000,26.23,27.215,25.53,26.59,160731,0
+PCVX.US,D,20210914,000000,26.82,26.98,25.75,25.92,128488,0
+PCVX.US,D,20210915,000000,25.99,26.905,25.3675,26.45,233804,0
+PCVX.US,D,20210916,000000,26.33,26.55,25.79,26.37,191895,0
+PCVX.US,D,20210917,000000,26.53,26.55,25.27,25.36,1128350,0
+PCVX.US,D,20210920,000000,24.8,25.68,24.68,25.59,169163,0
+PCVX.US,D,20210921,000000,25.88,26.03,24.73,25.27,95980,0
+PCVX.US,D,20210922,000000,25.45,26.21,24.9,26.02,78444,0
+PCVX.US,D,20210923,000000,26.09,26.22,25.32,26.18,68488,0
+PCVX.US,D,20210924,000000,25.81,26.43,25.21,25.78,89832,0
+PCVX.US,D,20210927,000000,25.92,26.55,25.78,26.18,131490,0
+PCVX.US,D,20210928,000000,26.07,26.325,25.275,25.74,121052,0
+PCVX.US,D,20210929,000000,26.06,26.33,25.62,25.74,99976,0
+PCVX.US,D,20210930,000000,25.81,26.36,25.16,25.37,387307,0
+PCVX.US,D,20211001,000000,25.42,26.36,24.62,26.23,203611,0
+PCVX.US,D,20211004,000000,26.07,26.135,24.655,25.5,148476,0
+PCVX.US,D,20211005,000000,25.38,25.45,24,24.12,220488,0
+PCVX.US,D,20211006,000000,23.74,24.285,23.43,23.94,125410,0
+PCVX.US,D,20211007,000000,23.99,25.12,23.94,24.91,144052,0
+PCVX.US,D,20211008,000000,24.82,24.87,24.03,24.15,92088,0
+PCVX.US,D,20211011,000000,24.03,25.01,24.03,24.73,68691,0
+PCVX.US,D,20211012,000000,24.77,25.13,24.74,24.91,101077,0
+PCVX.US,D,20211013,000000,24.91,25.27,23.94,24.3,106510,0
+PCVX.US,D,20211014,000000,24.55,25.55,24.28,24.83,127823,0
+PCVX.US,D,20211015,000000,25.39,25.62,24.23,24.41,119429,0
+PCVX.US,D,20211018,000000,24.41,24.44,23.06,23.27,125643,0
+PCVX.US,D,20211019,000000,23.29,23.6,23.05,23.21,111475,0
+PCVX.US,D,20211020,000000,23.15,23.26,22.1,22.32,137503,0
+PCVX.US,D,20211021,000000,22.25,22.6,22.01,22.52,75629,0
+PCVX.US,D,20211022,000000,22.5,22.81,22.08,22.71,62234,0
+PCVX.US,D,20211025,000000,23.185,23.185,22.15,22.67,111950,0
+PCVX.US,D,20211026,000000,22.74,22.92,22.48,22.65,100788,0
+PCVX.US,D,20211027,000000,22.61,22.75,21.63,22.02,95458,0
+PCVX.US,D,20211028,000000,22.08,23.54,21.67,23.28,151246,0
+PCVX.US,D,20211029,000000,24.31,24.31,22.91,23.4,96915,0
+PCVX.US,D,20211101,000000,23.55,25.15,23.04,24.99,214420,0
+PCVX.US,D,20211102,000000,24.96,25.595,24.6,25.16,95349,0
+PCVX.US,D,20211103,000000,25.2,25.485,23.5715,25,162895,0
+PCVX.US,D,20211104,000000,24.98,25.385,24.48,24.95,98193,0
+PCVX.US,D,20211105,000000,25.08,25.68,24.69,25.31,106879,0
+PCVX.US,D,20211108,000000,25.48,25.56,24.89,25.06,52652,0
+PCVX.US,D,20211109,000000,25.01,25.14,24.385,24.91,65599,0
+PCVX.US,D,20211110,000000,24.82,25.21,24.26,24.67,94266,0
+PCVX.US,D,20211111,000000,24.54,25.845,24.34,25.76,51352,0
+PCVX.US,D,20211112,000000,25.19,26.45,24.758,26.45,100105,0
+PCVX.US,D,20211115,000000,24.23,26.31,24.23,26.08,76492,0
+PCVX.US,D,20211116,000000,26.07,26.21,25.51,25.8,146644,0
+PCVX.US,D,20211117,000000,25.62,25.93,24.87,25.01,108082,0
+PCVX.US,D,20211118,000000,25.17,25.43,24.03,24.53,142318,0
+PCVX.US,D,20211119,000000,24.3,24.5,22.59,22.71,154327,0
+PCVX.US,D,20211122,000000,22.79,22.89,21.7,21.81,122820,0
+PCVX.US,D,20211123,000000,21.72,21.84,20.55,21.17,237510,0
+PCVX.US,D,20211124,000000,20.87,21.54,20.31,21.14,102184,0
+PCVX.US,D,20211126,000000,20.55,21.32,19.66,19.86,178019,0
+PCVX.US,D,20211129,000000,20.37,20.67,19.58,19.81,190968,0
+PCVX.US,D,20211130,000000,19.935,20.55,19.24,20.38,180690,0
+PCVX.US,D,20211201,000000,20.92,21.29,20.35,20.46,350419,0
+PCVX.US,D,20211202,000000,20.35,20.55,19.66,20.4,155066,0
+PCVX.US,D,20211203,000000,20.43,20.83,19.12,19.32,201659,0
+PCVX.US,D,20211206,000000,19.56,20.33,18.9005,20.18,159977,0
+PCVX.US,D,20211207,000000,20.52,22,19.7,21.52,184424,0
+PCVX.US,D,20211208,000000,21.54,22.2,20.87,21.98,84208,0
+PCVX.US,D,20211209,000000,21.73,22.5,21.23,21.39,137427,0
+PCVX.US,D,20211210,000000,21.15,22.4799,21.15,21.74,128387,0
+PCVX.US,D,20211213,000000,21.53,22.13,20.85,21.59,182100,0
+PCVX.US,D,20211214,000000,21.24,21.715,20.815,21.56,151857,0
+PCVX.US,D,20211215,000000,21.61,22.42,20.41,22.39,412990,0
+PCVX.US,D,20211216,000000,22.5,23.02,21.01,21.22,177447,0
+PCVX.US,D,20211217,000000,21.34,22.6,20.77,22.16,654051,0
+PCVX.US,D,20211220,000000,21.67,22.66,21.24,22.61,182405,0
+PCVX.US,D,20211221,000000,22.87,23.07,22.45,23.02,153133,0
+PCVX.US,D,20211222,000000,22.98,23.72,22.69,23.5,179161,0
+PCVX.US,D,20211223,000000,23.6,24.26,23.25,24.16,132814,0
+PCVX.US,D,20211227,000000,24.285,24.285,22.93,23.09,136926,0
+PCVX.US,D,20211228,000000,22.79,23.47,22.18,22.26,120091,0
+PCVX.US,D,20211229,000000,22.71,25.37,22.71,24.04,248596,0
+PCVX.US,D,20211230,000000,23.93,25.48,23.41,25.45,264577,0
+PCVX.US,D,20211231,000000,25.36,25.595,23.51,23.79,276257,0
+PCVX.US,D,20220103,000000,23.8,26.36,23.55,26.28,309488,0
+PCVX.US,D,20220104,000000,26.19,26.6,25.28,25.38,292833,0
+PCVX.US,D,20220105,000000,24.85,25.71,23.77,23.91,212852,0
+PCVX.US,D,20220106,000000,24.9,25.54,23.94,24.65,261037,0
+PCVX.US,D,20220107,000000,24.53,24.86,23.62,23.79,189449,0
+PCVX.US,D,20220110,000000,23.11,23.42,21.72,22.76,211285,0
+PCVX.US,D,20220111,000000,22.62,23.75,22.26,23.61,76211,0
+PCVX.US,D,20220112,000000,23.71,23.835,21.96,22,121896,0
+PCVX.US,D,20220113,000000,20.16,20.45,19.5,19.91,2380748,0
+PCVX.US,D,20220114,000000,19.44,19.62,17.86,19.43,602431,0
+PCVX.US,D,20220118,000000,19.16,19.16,18,18.14,446666,0
+PCVX.US,D,20220119,000000,17.97,18.747,17.44,17.63,407763,0
+PCVX.US,D,20220120,000000,17.9,18.17,17.4,17.76,330243,0
+PCVX.US,D,20220121,000000,17.62,18.22,16.995,17.46,374095,0
+PCVX.US,D,20220124,000000,17.5,18.28,16.78,18.19,452128,0
+PCVX.US,D,20220125,000000,17.79,18.26,17.165,17.91,286995,0
+PCVX.US,D,20220126,000000,18.26,18.75,17.43,17.51,269075,0
+PCVX.US,D,20220127,000000,17.75,17.94,17.33,17.53,361908,0
+PCVX.US,D,20220128,000000,17.52,18.13,16.86,17.83,286166,0
+PCVX.US,D,20220131,000000,17.82,19.09,17.725,19.04,357574,0
+PCVX.US,D,20220201,000000,19.23,19.465,18.51,19.23,284526,0
+PCVX.US,D,20220202,000000,19.14,19.26,18.005,18.57,269465,0
+PCVX.US,D,20220203,000000,18.26,18.6,17.69,18,285830,0
+PCVX.US,D,20220204,000000,18.005,18.335,17.52,17.92,231423,0
+PCVX.US,D,20220207,000000,17.88,19.04,17.88,18.76,503519,0
+PCVX.US,D,20220208,000000,18.89,19.09,18.315,19,178944,0
+PCVX.US,D,20220209,000000,19.18,20.04,19.18,20.01,486626,0
+PCVX.US,D,20220210,000000,19.42,20.425,19.42,19.99,418626,0
+PCVX.US,D,20220211,000000,19.99,20.48,19.64,19.76,216203,0
+PCVX.US,D,20220214,000000,19.8,20.13,19.32,19.85,232899,0
+PCVX.US,D,20220215,000000,20.07,21.16,19.82,20.71,194308,0
+PCVX.US,D,20220216,000000,20.31,20.93,19.73,20.46,236516,0
+PCVX.US,D,20220217,000000,20.04,20.775,19.72,20.62,217052,0
+PCVX.US,D,20220218,000000,20.57,21.23,20.085,20.38,233884,0
+PCVX.US,D,20220222,000000,20.31,21.1,19.89,20.5,234320,0
+PCVX.US,D,20220223,000000,20.78,20.78,20.145,20.24,178876,0
+PCVX.US,D,20220224,000000,18.54,22.67,18.54,22.6,467750,0
+PCVX.US,D,20220225,000000,22.74,23.09,21.89,22.6,261591,0
+PCVX.US,D,20220228,000000,22.45,23.31,21.99,23.17,231508,0
+PCVX.US,D,20220301,000000,22.02,24.31,22.02,23.84,381267,0
+PCVX.US,D,20220302,000000,24.09,24.95,23.52,24.79,221688,0
+PCVX.US,D,20220303,000000,24.81,24.81,23.11,23.48,165394,0
+PCVX.US,D,20220304,000000,23.08,23.89,22.79,22.93,167636,0
+PCVX.US,D,20220307,000000,22.69,23.78,22.69,23.12,174399,0
+PCVX.US,D,20220308,000000,23.22,23.76,22.57,22.78,122704,0
+PCVX.US,D,20220309,000000,23.25,24.695,22.815,24.53,160000,0
+PCVX.US,D,20220310,000000,24.04,25.03,23.97,24.93,111765,0
+PCVX.US,D,20220311,000000,25.31,25.81,24.26,24.29,115331,0
+PCVX.US,D,20220314,000000,24.29,25.06,23.56,24.06,165099,0
+PCVX.US,D,20220315,000000,24.39,24.98,24.1,24.89,135089,0
+PCVX.US,D,20220316,000000,25.15,26.29,24.51,26.26,249470,0
+PCVX.US,D,20220317,000000,26.01,26.395,25.635,26.36,230172,0
+PCVX.US,D,20220318,000000,26.34,26.55,25.6,26,674483,0
+PCVX.US,D,20220321,000000,25.7,25.7,24.55,24.73,191112,0
+PCVX.US,D,20220322,000000,24.75,25.68,24.19,25.26,183545,0
+PCVX.US,D,20220323,000000,24.91,25.47,24.2,24.27,100385,0
+PCVX.US,D,20220324,000000,24.27,24.485,23.89,24.47,118302,0
+PCVX.US,D,20220325,000000,24.3,24.575,23.775,23.96,95978,0
+PCVX.US,D,20220328,000000,23.91,23.92,22.85,23.56,105708,0
+PCVX.US,D,20220329,000000,23.75,24.805,23.41,24.74,124635,0
+PCVX.US,D,20220330,000000,24.67,25.6,23.825,24.07,155702,0
+PCVX.US,D,20220331,000000,24.19,25.16,24.05,24.15,126298,0
+PCVX.US,D,20220401,000000,24.26,24.81,23.2105,23.81,379727,0
+PCVX.US,D,20220404,000000,23.62,26.205,23.62,25.5,1484565,0
+PCVX.US,D,20220405,000000,25.59,26.22,25.5,25.68,842176,0
+PCVX.US,D,20220406,000000,25.43,26.515,25.41,26.4,399513,0
+PCVX.US,D,20220407,000000,26.25,26.685,26.11,26.58,267055,0
+PCVX.US,D,20220408,000000,26.52,26.75,25.45,25.66,292928,0
+PCVX.US,D,20220411,000000,25.29,25.29,24.67,24.79,139453,0
+PCVX.US,D,20220412,000000,25.12,25.805,24.71,24.95,99822,0
+PCVX.US,D,20220413,000000,24.78,26.019,24.78,25.43,152378,0
+PCVX.US,D,20220414,000000,25.45,25.51,24.27,24.53,297350,0
+PCVX.US,D,20220418,000000,24.49,24.49,23.291,23.58,255170,0
+PCVX.US,D,20220419,000000,23.72,24.49,23.1,23.25,279451,0
+PCVX.US,D,20220420,000000,23.5,23.625,22.56,23.27,242783,0
+PCVX.US,D,20220421,000000,23.41,23.46,22.63,23.2,618588,0
+PCVX.US,D,20220422,000000,22.87,25.5,22.785,25,322452,0
+PCVX.US,D,20220425,000000,25.02,26.29,25.02,25.8,372360,0
+PCVX.US,D,20220426,000000,25.52,25.65,24.445,24.9,252510,0
+PCVX.US,D,20220427,000000,24.83,25.39,24.3,24.38,314901,0
+PCVX.US,D,20220428,000000,24.56,24.69,23.49,24.36,217038,0
+PCVX.US,D,20220429,000000,24.065,24.98,24.01,24.21,247482,0
+PCVX.US,D,20220502,000000,24.17,25.142,23.83,25.1,269251,0
+PCVX.US,D,20220503,000000,25.05,26.04,24.7,25.9,216382,0
+PCVX.US,D,20220504,000000,25.76,26.45,24.29,26.3,344331,0
+PCVX.US,D,20220505,000000,25.99,26.11,24.135,24.56,178525,0
+PCVX.US,D,20220506,000000,24.17,25.21,23.97,24.27,204421,0
+PCVX.US,D,20220509,000000,23.93,24.485,21.23,21.41,458724,0
+PCVX.US,D,20220510,000000,22.09,22.31,20.845,21.51,662474,0
+PCVX.US,D,20220511,000000,21.48,22.53,20.79,21.51,363476,0
+PCVX.US,D,20220512,000000,21.47,22.73,21.47,22.09,373485,0
+PCVX.US,D,20220513,000000,22.6,24.105,22.6,23.53,204758,0
+PCVX.US,D,20220516,000000,23.33,24.78,23.08,24.54,238295,0
+PCVX.US,D,20220517,000000,25,25.44,24.51,25.27,345477,0
+PCVX.US,D,20220518,000000,24.52,25.48,23.35,24.03,299954,0
+PCVX.US,D,20220519,000000,23.95,25.38,23.95,25.32,274496,0
+PCVX.US,D,20220520,000000,25.5,26.29,25.13,26.22,261532,0
+PCVX.US,D,20220523,000000,26.35,26.69,25.6,26.56,346483,0
+PCVX.US,D,20220524,000000,26.42,26.42,25.43,26.2,279998,0
+PCVX.US,D,20220525,000000,25.96,26.07,24.88,25.62,144478,0
+PCVX.US,D,20220526,000000,25.51,26,25.02,25.86,197515,0
+PCVX.US,D,20220527,000000,26.05,26.2935,25.18,26.09,213197,0
+PCVX.US,D,20220531,000000,26.26,26.26,23.67,23.99,779796,0
+PCVX.US,D,20220601,000000,24.05,24.34,22,22.7,344386,0
+PCVX.US,D,20220602,000000,22.41,22.92,21.73,22,273269,0
+PCVX.US,D,20220603,000000,21.89,22.2,21.55,21.9,417845,0
+PCVX.US,D,20220606,000000,22.19,22.56,19.73,19.86,470743,0
+PCVX.US,D,20220607,000000,19.58,20.34,19.23,19.8,443161,0
+PCVX.US,D,20220608,000000,19.61,21.07,19.1,20.67,1391226,0
+PCVX.US,D,20220609,000000,20.55,20.55,18.92,19.03,296819,0
+PCVX.US,D,20220610,000000,18.62,19.65,18.39,18.84,413849,0
+PCVX.US,D,20220613,000000,18.23,18.32,17.53,18.3,485565,0
+PCVX.US,D,20220614,000000,18.1,18.42,17.52,17.68,269956,0
+PCVX.US,D,20220615,000000,17.93,18.91,17.59,18.7,453798,0
+PCVX.US,D,20220616,000000,18.35,18.85,17.44,18.74,311328,0
+PCVX.US,D,20220617,000000,18.91,20.52,18.91,20.19,862651,0
+PCVX.US,D,20220621,000000,20.43,21.49,19.035,20.36,325434,0
+PCVX.US,D,20220622,000000,20.05,21.12,19.78,20.56,293008,0
+PCVX.US,D,20220623,000000,20.73,21.12,20.06,20.9,452013,0
+PCVX.US,D,20220624,000000,21.01,21.37,19.365,19.5,1745265,0
+PCVX.US,D,20220627,000000,19.53,20.86,19.43,20.52,423815,0
+PCVX.US,D,20220628,000000,20.64,21.06,20.37,20.84,378712,0
+PCVX.US,D,20220629,000000,20.75,20.96,20.3315,20.7,180837,0
+PCVX.US,D,20220630,000000,20.39,21.84,19.78,21.76,404285,0
+PCVX.US,D,20220701,000000,21.78,22.09,21.13,21.69,311504,0
+PCVX.US,D,20220705,000000,21.3,23.38,21.21,23.31,357776,0
+PCVX.US,D,20220706,000000,23.35,23.82,22.681,22.81,227297,0
+PCVX.US,D,20220707,000000,22.95,23.95,22.72,23.91,404662,0
+PCVX.US,D,20220708,000000,23.61,24.3,23.49,23.85,274419,0
+PCVX.US,D,20220711,000000,23.59,23.78,22.64,22.99,221335,0
+PCVX.US,D,20220712,000000,22.89,23.615,21.85,22.77,489119,0
+PCVX.US,D,20220713,000000,22.61,24.525,22.45,24.36,261189,0
+PCVX.US,D,20220714,000000,24.11,24.7757,23.67,24.49,193306,0
+PCVX.US,D,20220715,000000,24.88,24.91,23.855,24.89,192255,0
+PCVX.US,D,20220718,000000,25,25,23.07,23.98,319605,0
+PCVX.US,D,20220719,000000,24.19,24.685,23.95,24.59,303933,0
+PCVX.US,D,20220720,000000,24.62,25.235,24.155,24.76,232665,0
+PCVX.US,D,20220721,000000,24.63,25.02,24.47,24.98,117418,0
+PCVX.US,D,20220722,000000,24.9,24.9,22.75,22.81,225370,0
+PCVX.US,D,20220725,000000,22.72,23.44,22.38,23.38,118783,0
+PCVX.US,D,20220726,000000,23.46,23.94,22.93,23.75,495629,0
+PCVX.US,D,20220727,000000,23.79,25.14,23.48,24.81,281842,0
+PCVX.US,D,20220728,000000,24.46,25.24,23.58,23.7,218573,0
+PCVX.US,D,20220729,000000,23.48,23.87,22.81,23.08,236469,0
+PCVX.US,D,20220801,000000,22.82,23.4799,22.39,22.83,260589,0
+PCVX.US,D,20220802,000000,22.91,24.21,22.58,23.83,171421,0
+PCVX.US,D,20220803,000000,24.25,25.23,24.055,24.49,221604,0
+PCVX.US,D,20220804,000000,24.84,25.72,24.28,25.62,775951,0
+PCVX.US,D,20220805,000000,25.48,26.14,24.97,25.93,296713,0
+PCVX.US,D,20220808,000000,26.09,26.123,24.95,25.92,210807,0
+PCVX.US,D,20220809,000000,25.86,26.15,25.1,26.03,391280,0
+PCVX.US,D,20220810,000000,25.85,26.5,25.3984,26.38,349793,0
+PCVX.US,D,20220811,000000,26.45,26.61,25,25.36,233681,0
+PCVX.US,D,20220812,000000,25.48,26.45,25.47,26.36,259564,0
+PCVX.US,D,20220815,000000,26.31,26.6387,25.21,26.04,254708,0
+PCVX.US,D,20220816,000000,25.89,25.89,25.07,25.42,266315,0
+PCVX.US,D,20220817,000000,25.22,25.485,24.945,25.04,377605,0
+PCVX.US,D,20220818,000000,24.76,26.24,24.44,26.16,627991,0
+PCVX.US,D,20220819,000000,25.97,26.5,25.56,26,700228,0
+PCVX.US,D,20220822,000000,25.88,26.13,25.68,26.04,265997,0
+PCVX.US,D,20220823,000000,26.1,26.745,25.9,26.61,449213,0
+PCVX.US,D,20220824,000000,26.74,27.69,26.36,27.18,734615,0
+PCVX.US,D,20220825,000000,27.4,28,27.04,27.99,491618,0
+PCVX.US,D,20220826,000000,28,28,26.8,27.8,651102,0
+PCVX.US,D,20220829,000000,27.57,28.38,27.3,27.9,290060,0
+PCVX.US,D,20220830,000000,27.82,28.06,25.855,26.14,286630,0
+PCVX.US,D,20220831,000000,26.11,26.59,25.5415,26.16,461856,0
+PCVX.US,D,20220901,000000,26.12,26.125,25.11,25.73,233973,0
+PCVX.US,D,20220902,000000,26.08,26.585,25.775,26.38,365694,0
+PCVX.US,D,20220906,000000,26.82,27.32,25.83,25.86,389685,0
+PCVX.US,D,20220907,000000,25.7,27.59,25.3534,27.5,519757,0
+PCVX.US,D,20220908,000000,27.34,28.38,27.145,28.24,910238,0
+PCVX.US,D,20220909,000000,27.82,28.54,27.82,28.29,468373,0
+PCVX.US,D,20220912,000000,28.41,28.89,28.1,28.43,337455,0
+PCVX.US,D,20220913,000000,28.09,28.67,27.8861,28.53,573110,0
+PCVX.US,D,20220914,000000,28.63,29.725,28.14,28.46,470933,0
+PCVX.US,D,20220915,000000,28.26,28.61,27.65,28.22,998010,0
+PCVX.US,D,20220916,000000,27.83,28.145,25.69,26.13,1270872,0
+PCVX.US,D,20220919,000000,25.75,26.585,25.39,26.01,373111,0
+PCVX.US,D,20220920,000000,25.85,26.23,25,25.56,250890,0
+PCVX.US,D,20220921,000000,25.77,25.89,24.89,24.99,260256,0
+PCVX.US,D,20220922,000000,24.66,25.17,24.14,24.96,244154,0
+PCVX.US,D,20220923,000000,24.75,25,24.03,24.84,267902,0
+PCVX.US,D,20220926,000000,24.84,25.42,23.94,24.03,402547,0
+PCVX.US,D,20220927,000000,24.39,24.5799,23.6,24.42,340951,0
+PCVX.US,D,20220928,000000,24.51,25.12,24.03,24.99,369768,0
+PCVX.US,D,20220929,000000,24.85,25.39,24.52,24.77,332810,0
+PCVX.US,D,20220930,000000,24.36,25.29,23.65,24,1112014,0
+PCVX.US,D,20221003,000000,24.5,24.8,24.14,24.23,585022,0
+PCVX.US,D,20221004,000000,24.4,24.5,22.14,23.57,741033,0
+PCVX.US,D,20221005,000000,23.29,24.27,22.965,24,1230247,0
+PCVX.US,D,20221006,000000,23.95,24.13,23.27,23.43,602610,0
+PCVX.US,D,20221007,000000,23.41,24.48,23.41,24.08,839280,0
+PCVX.US,D,20221010,000000,23.66,24.2,23.43,23.87,300449,0
+PCVX.US,D,20221011,000000,23.78,25.84,23.445,24.91,917643,0
+PCVX.US,D,20221012,000000,24.89,25.52,24.44,25,464479,0
+PCVX.US,D,20221013,000000,24.55,25.27,24.035,25.15,815384,0
+PCVX.US,D,20221014,000000,25.27,25.92,24.54,24.56,348273,0
+PCVX.US,D,20221017,000000,24.68,26.36,24.39,25.87,642290,0
+PCVX.US,D,20221018,000000,25.9,26.13,24.85,24.92,297064,0
+PCVX.US,D,20221019,000000,24.7,24.874,22.42,22.63,383792,0
+PCVX.US,D,20221020,000000,22.52,22.72,22.01,22.23,404565,0
+PCVX.US,D,20221021,000000,22.15,22.325,20.49,20.58,659981,0
+PCVX.US,D,20221024,000000,35.15,36.1,32.99,33,14494422,0
+PCVX.US,D,20221025,000000,33.39,36.8699,33.22,34.86,4725322,0
+PCVX.US,D,20221026,000000,35.6,42.28,35.51,40.8,11051809,0
+PCVX.US,D,20221027,000000,40.8,41.7,37.8,41.14,3486153,0
+PCVX.US,D,20221028,000000,41.12,43.65,40.65,43.36,3303762,0
+PCVX.US,D,20221031,000000,43.16,45.6,42.52,43.61,1825764,0
+PCVX.US,D,20221101,000000,44.04,46.025,43.525,45,1374645,0
+PCVX.US,D,20221102,000000,44.65,45.13,42.24,42.52,976710,0
+PCVX.US,D,20221103,000000,42.49,45.42,42.28,44.82,804944,0
+PCVX.US,D,20221104,000000,44.65,44.7,42.25,42.99,983890,0
+PCVX.US,D,20221107,000000,42.77,45.09,42.77,43.35,932941,0
+PCVX.US,D,20221108,000000,43.87,45.2,42.555,44.8,1290201,0
+PCVX.US,D,20221109,000000,44.33,45.31,43.18,43.32,689066,0
+PCVX.US,D,20221110,000000,44.73,46.57,44.1,44.77,1220574,0
+PCVX.US,D,20221111,000000,44.87,45.82,43.71,44.42,853053,0
+PCVX.US,D,20221114,000000,44.4,46,43.98,44.04,920005,0
+PCVX.US,D,20221115,000000,44.87,44.8866,42.9722,44.04,720102,0
+PCVX.US,D,20221116,000000,43.89,44.79,43.27,43.35,583257,0
+PCVX.US,D,20221117,000000,43.33,43.81,40.1,43.26,727480,0
+PCVX.US,D,20221118,000000,43.78,44.25,43.01,44.04,747062,0
+PCVX.US,D,20221121,000000,44.04,45.015,43.43,44.64,726126,0
+PCVX.US,D,20221122,000000,44.72,44.72,43.37,44.17,444973,0
+PCVX.US,D,20221123,000000,44.04,44.6599,43.38,44.18,430894,0
+PCVX.US,D,20221125,000000,44.08,44.47,43.67,44,156054,0
+PCVX.US,D,20221128,000000,44.11,47.6699,43.55,44.03,1502897,0
+PCVX.US,D,20221129,000000,44.04,45.5,43.73,45.02,796910,0
+PCVX.US,D,20221130,000000,45.39,46.73,44.88,46.06,1490886,0
+PCVX.US,D,20221201,000000,46.06,46.68,44.2,45.5,926446,0
+PCVX.US,D,20221202,000000,45.43,46.14,44.76,44.91,614006,0
+PCVX.US,D,20221205,000000,44.94,45.25,43.39,44.33,673517,0
+PCVX.US,D,20221206,000000,44.49,44.575,43.03,43.22,739675,0
+PCVX.US,D,20221207,000000,43.15,43.6,41.14,43.23,833651,0
+PCVX.US,D,20221208,000000,43.28,44.68,42.39,43.97,397699,0
+PCVX.US,D,20221209,000000,43.94,44.9285,42.3,42.39,442247,0
+PCVX.US,D,20221212,000000,42.75,44.54,42.45,44.18,602162,0
+PCVX.US,D,20221213,000000,44.54,46.24,44.54,45.37,872784,0
+PCVX.US,D,20221214,000000,45.51,46.35,45.22,45.72,838097,0
+PCVX.US,D,20221215,000000,46.12,46.36,45.04,45.48,938372,0
+PCVX.US,D,20221216,000000,45.36,46.2458,44.81,45.8,3361899,0
+PCVX.US,D,20221219,000000,45.64,45.99,42.73,42.87,830330,0
+PCVX.US,D,20221220,000000,42.51,45.15,42.51,44.94,978121,0
+PCVX.US,D,20221221,000000,45.04,46.595,43.51,46.48,1199140,0
+PCVX.US,D,20221222,000000,46.15,47.905,45.9,47.65,817087,0
+PCVX.US,D,20221223,000000,47.33,48.19,45.93,46.67,787471,0
+PCVX.US,D,20221227,000000,46.41,47.01,45.07,45.41,439288,0
+PCVX.US,D,20221228,000000,45.68,46.47,45.25,46.2,441502,0
+PCVX.US,D,20221229,000000,46.37,47.9035,46.24,47.42,955324,0
+PCVX.US,D,20221230,000000,47.17,48.14,46.19,47.95,849459,0
+PCVX.US,D,20230103,000000,48.82,49.31,46.59,47.2,729517,0
+PCVX.US,D,20230104,000000,47.44,49,46.65,46.86,518472,0
+PCVX.US,D,20230105,000000,46.8,47.01,45.49,46.06,923174,0
+PCVX.US,D,20230106,000000,46.29,47.39,45.52,46.65,599884,0
+PCVX.US,D,20230109,000000,46.88,46.89,45.775,45.92,741271,0
+PCVX.US,D,20230110,000000,45.78,46.6,45.56,45.94,466034,0
+PCVX.US,D,20230111,000000,45.5,45.575,40.51,42.68,1156488,0
+PCVX.US,D,20230112,000000,42.56,44.7,41.17,43.94,998862,0
+PCVX.US,D,20230113,000000,43.72,44.9041,43.58,44.62,758547,0
+PCVX.US,D,20230117,000000,44.05,45.11,44.05,44.93,868647,0
+PCVX.US,D,20230118,000000,45.26,45.6,44.06,44.56,586376,0
+PCVX.US,D,20230119,000000,44.59,45.14,43.82,44.15,612116,0
+PCVX.US,D,20230120,000000,44.7,45.375,44.2479,45.1,746061,0
+PCVX.US,D,20230123,000000,45.27,46.15,44.88,45,673492,0
+PCVX.US,D,20230124,000000,44.85,45.73,44.31,45.13,502904,0
+PCVX.US,D,20230125,000000,45,46.7,43.65,46.69,700995,0
+PCVX.US,D,20230126,000000,47,47.54,46.15,46.89,443199,0
+PCVX.US,D,20230127,000000,46.94,47.685,46.09,46.17,346422,0
+PCVX.US,D,20230130,000000,45.9,46.21,44.29,44.32,473748,0
+PCVX.US,D,20230131,000000,44.41,45.58,44.11,45.35,664241,0
+PCVX.US,D,20230201,000000,45.49,45.73,43.77,44.44,409188,0
+PCVX.US,D,20230202,000000,44.36,45.52,43.8,45.5,1009273,0
+PCVX.US,D,20230203,000000,45.1,46.58,44.85,45.25,477739,0
+PCVX.US,D,20230206,000000,45.21,45.87,44.2,45.2,739574,0
+PCVX.US,D,20230207,000000,45.26,45.64,44.66,45.48,414759,0
+PCVX.US,D,20230208,000000,45.57,46.16,44.57,45.17,399960,0
+PCVX.US,D,20230209,000000,45.54,45.54,44.05,44.05,391724,0
+PCVX.US,D,20230210,000000,44,44.31,42.91,43.75,367958,0
+PCVX.US,D,20230213,000000,43.9,44.18,42.935,43.04,609629,0
+PCVX.US,D,20230214,000000,42.81,43.72,42.41,42.62,465126,0
+PCVX.US,D,20230215,000000,42.53,43.21,42.26,43.15,467033,0
+PCVX.US,D,20230216,000000,42.93,44.085,42.27,43.58,386952,0
+PCVX.US,D,20230217,000000,43.76,44.82,43.43,44.22,514893,0
+PCVX.US,D,20230221,000000,43.81,44.67,43.81,44.05,648813,0
+PCVX.US,D,20230222,000000,44,44.205,42.63,43,551632,0
+PCVX.US,D,20230223,000000,43.23,43.78,42.59,42.93,543614,0
+PCVX.US,D,20230224,000000,42.54,43.5,41.49,41.7,423405,0
+PCVX.US,D,20230227,000000,41.77,42.62,41.64,42.3,565997,0
+PCVX.US,D,20230228,000000,40,41.125,37.675,40.97,1186654,0
+PCVX.US,D,20230301,000000,41.24,42.43,40.85,41.67,614310,0
+PCVX.US,D,20230302,000000,41.35,41.79,40.8405,41.49,684826,0
+PCVX.US,D,20230303,000000,41.61,42.65,41.32,42.54,498405,0
+PCVX.US,D,20230306,000000,42.17,43,41.0275,41.24,894041,0
+PCVX.US,D,20230307,000000,41.18,41.5,40.75,40.86,435711,0
+PCVX.US,D,20230308,000000,40.82,41.3,39.91,41.14,927180,0
+PCVX.US,D,20230309,000000,41.29,41.29,38,38.45,626055,0
+PCVX.US,D,20230310,000000,38.37,39,37.16,37.82,873281,0
+PCVX.US,D,20230313,000000,37.59,39.03,36.59,37.78,735292,0
+PCVX.US,D,20230314,000000,38.5,39.86,38.39,39.33,702123,0
+PCVX.US,D,20230315,000000,38.75,39.25,38.09,38.9,508271,0
+PCVX.US,D,20230316,000000,38.52,38.855,37.56,38.17,491673,0
+PCVX.US,D,20230317,000000,38.17,38.62,37.215,37.59,1691937,0
+PCVX.US,D,20230320,000000,37.78,39,37.17,38.7,749001,0
+PCVX.US,D,20230321,000000,38.83,39.25,37.88,37.93,736534,0
+PCVX.US,D,20230322,000000,37.89,38.375,37.05,37.08,874244,0
+PCVX.US,D,20230323,000000,37.55,38.09,37.11,37.88,1305719,0
+PCVX.US,D,20230324,000000,37.66,38.28,37.35,37.84,486079,0
+PCVX.US,D,20230327,000000,37.66,38.11,37.2,37.71,475405,0
+PCVX.US,D,20230328,000000,37.55,37.875,36.41,36.69,749369,0
+PCVX.US,D,20230329,000000,37,38.025,36.58,36.85,602747,0
+PCVX.US,D,20230330,000000,36.66,36.86,35.755,36.27,773698,0
+PCVX.US,D,20230331,000000,36.57,37.55,36.48,37.48,1065978,0
+PCVX.US,D,20230403,000000,37.33,38.46,36.84,37.99,731729,0
+PCVX.US,D,20230404,000000,37.89,37.97,36.89,37.52,765602,0
+PCVX.US,D,20230405,000000,37.3,37.7,36.896,37.63,757328,0
+PCVX.US,D,20230406,000000,37.73,38.26,36.3,36.46,1106007,0
+PCVX.US,D,20230410,000000,36.24,36.4,35.53,36.21,730408,0
+PCVX.US,D,20230411,000000,36.37,36.78,34.3,34.66,995201,0
+PCVX.US,D,20230412,000000,34.81,35.4,34.11,34.79,718006,0
+PCVX.US,D,20230413,000000,34.95,36.7,34.565,36.51,512592,0
+PCVX.US,D,20230414,000000,36.49,36.9275,35.53,36.5,660880,0
+PCVX.US,D,20230417,000000,42.04,44.74,40,42.34,3539651,0
+PCVX.US,D,20230418,000000,43.52,44.46,40.74,44.1,1883745,0
+PCVX.US,D,20230419,000000,43.86,47.09,43.56,45.79,5848863,0
+PCVX.US,D,20230420,000000,45.68,46.335,44.89,45.39,1643332,0
+PCVX.US,D,20230421,000000,45.12,45.61,44.31,45.12,2582352,0
+PCVX.US,D,20230424,000000,45,45,43.105,43.38,1057807,0
+PCVX.US,D,20230425,000000,43.28,44.89,42.57,43.41,1193217,0
+PCVX.US,D,20230426,000000,43.27,43.47,41.65,42,766259,0
+PCVX.US,D,20230427,000000,41.98,42.62,41.57,42.22,944275,0
+PCVX.US,D,20230428,000000,42.6,43.16,41.6,42.83,1366583,0
+PCVX.US,D,20230501,000000,43,48.93,42.98,48.26,1896237,0
+PCVX.US,D,20230502,000000,48.22,49.4399,46.81,47.04,1105517,0
+PCVX.US,D,20230503,000000,47.8,49.8625,46.59,49.49,1041486,0
+PCVX.US,D,20230504,000000,49.58,50.07,48.14,49.38,545587,0
+PCVX.US,D,20230505,000000,49.79,51.67,49.56,51.4,768741,0
+PCVX.US,D,20230508,000000,51.45,51.96,49.68,50.89,840560,0
+PCVX.US,D,20230509,000000,52.39,54.8382,52.135,53.31,830399,0
+PCVX.US,D,20230510,000000,54,54.04,51.53,52.33,834086,0
+PCVX.US,D,20230511,000000,51.98,52.47,49.47,50.05,868087,0
+PCVX.US,D,20230512,000000,50.21,50.21,48.61,49.48,527464,0
+PCVX.US,D,20230515,000000,49.87,50.8,49.51,50.36,590821,0
+PCVX.US,D,20230516,000000,49.52,49.52,47.55,48.25,1050112,0
+PCVX.US,D,20230517,000000,47.95,48.61,47.475,48.18,716609,0
+PCVX.US,D,20230518,000000,47.6,48.75,47.505,48.63,639259,0
+PCVX.US,D,20230519,000000,49.46,49.65,47.89,48.23,519239,0
+PCVX.US,D,20230522,000000,48.51,49.88,48.08,49.48,443727,0
+PCVX.US,D,20230523,000000,49.08,50.98,49.08,50.5,996073,0
+PCVX.US,D,20230524,000000,50.09,51.41,49.1901,50.94,843695,0
+PCVX.US,D,20230525,000000,50.98,50.98,48.39,48.59,559698,0
+PCVX.US,D,20230526,000000,48.46,49.46,48.01,48.97,383370,0
+PCVX.US,D,20230530,000000,49.05,49.6,48.18,48.78,418290,0
+PCVX.US,D,20230531,000000,48.92,50.13,48.32,49.52,865446,0
+PCVX.US,D,20230601,000000,49.47,50.34,48.61,50.3,355998,0
+PCVX.US,D,20230602,000000,50.97,51.46,49.46,50.73,419541,0
+PCVX.US,D,20230605,000000,50.27,51.85,50.01,50.92,434429,0
+PCVX.US,D,20230606,000000,50.85,52.02,50.56,51.89,508931,0
+PCVX.US,D,20230607,000000,52.03,52.09,50.47,51.25,463747,0
+PCVX.US,D,20230608,000000,51,51.45,50.57,50.96,330090,0
+PCVX.US,D,20230609,000000,50.91,51.35,50.05,50.56,323026,0
+PCVX.US,D,20230612,000000,50.72,53.0799,50.72,51.89,734036,0
+PCVX.US,D,20230613,000000,51.73,53.64,51.36,53.08,490465,0
+PCVX.US,D,20230614,000000,52.87,53.38,51.38,52.4,524830,0
+PCVX.US,D,20230615,000000,52.3,52.59,51.76,52.14,414756,0
+PCVX.US,D,20230616,000000,52.66,53.38,50.87,51.15,1382560,0
+PCVX.US,D,20230620,000000,51.1,53.24,50.37,53.09,517505,0
+PCVX.US,D,20230621,000000,52.77,53.89,52.34,53.01,457671,0
+PCVX.US,D,20230622,000000,52.78,54.58,52.1724,54.07,953082,0
+PCVX.US,D,20230623,000000,53.58,54.97,53.58,54.06,2791896,0
+PCVX.US,D,20230626,000000,53.615,54.61,49.31,49.45,1027224,0
+PCVX.US,D,20230627,000000,49.62,51.31,48.43,51.05,849080,0
+PCVX.US,D,20230628,000000,51.05,52.48,50.87,51.44,631358,0
+PCVX.US,D,20230629,000000,51.17,51.24,48,48.51,832201,0
+PCVX.US,D,20230630,000000,49.31,50.28,48.725,49.94,844952,0
+PCVX.US,D,20230703,000000,49.69,49.92,48.57,49.21,233060,0
+PCVX.US,D,20230705,000000,49.27,49.865,48.41,48.45,420389,0
+PCVX.US,D,20230706,000000,47.96,48.25,46.28,47.02,504917,0
+PCVX.US,D,20230707,000000,47.03,47.6899,46.02,46.57,533612,0
+PCVX.US,D,20230710,000000,46.45,48.01,46.45,47.61,510543,0
+PCVX.US,D,20230711,000000,46.29,47.31,46.29,46.59,405614,0
+PCVX.US,D,20230712,000000,47.36,47.94,46.585,47.87,493534,0
+PCVX.US,D,20230713,000000,47.87,49.24,47.7,48.44,413458,0
+PCVX.US,D,20230714,000000,48.42,49.65,47.77,49.64,328432,0
+PCVX.US,D,20230717,000000,49.61,51.32,47.53,47.66,660001,0
+PCVX.US,D,20230718,000000,47.6,48.05,46.01,46.7,681410,0
+PCVX.US,D,20230719,000000,46.88,47.605,46.06,46.5,324049,0
+PCVX.US,D,20230720,000000,46.55,48.03,46.11,47.86,399947,0
+PCVX.US,D,20230721,000000,48.1,49.48,48,48.54,564227,0
+PCVX.US,D,20230724,000000,48.55,48.96,46.19,47.29,466727,0
+PCVX.US,D,20230725,000000,47.14,47.62,46.23,47.34,356247,0
+PCVX.US,D,20230726,000000,47.16,47.36,46.375,47.08,276348,0
+PCVX.US,D,20230727,000000,47.58,47.7,46.1,46.23,371751,0
+PCVX.US,D,20230728,000000,46.58,47.99,46.225,46.7,365602,0
+PCVX.US,D,20230731,000000,46.7,48.09,46.65,48.06,348133,0
+PCVX.US,D,20230801,000000,47.7,49.41,47.57,49.31,709984,0
+PCVX.US,D,20230802,000000,48.87,50.87,48.87,50.25,650013,0
+PCVX.US,D,20230803,000000,49.95,50.75,48.385,48.82,466611,0
+PCVX.US,D,20230804,000000,48.92,50.305,47.09,49.66,357238,0
+PCVX.US,D,20230807,000000,49.93,49.93,47.56,48.17,477200,0
+PCVX.US,D,20230808,000000,48.41,49.73,47.625,48.87,418587,0
+PCVX.US,D,20230809,000000,48,49.395,46.73,46.95,521767,0
+PCVX.US,D,20230810,000000,46.92,47.73,46.7531,47.46,473894,0
+PCVX.US,D,20230811,000000,47.46,48.27,46.79,47.21,298768,0
+PCVX.US,D,20230814,000000,46.64,46.77,45.5,46,457243,0
+PCVX.US,D,20230815,000000,46.03,47.615,45.705,47.49,478291,0
+PCVX.US,D,20230816,000000,47.23,47.695,46.375,47.42,466867,0
+PCVX.US,D,20230817,000000,47.31,47.83,46.32,47.42,1482826,0
+PCVX.US,D,20230818,000000,47.07,49.9,45.97,49.82,524997,0
+PCVX.US,D,20230821,000000,49.68,50.25,49.26,49.71,428620,0
+PCVX.US,D,20230822,000000,49.61,50.245,48.995,49.41,247087,0
+PCVX.US,D,20230823,000000,49.73,50.665,49.73,50.02,269797,0
+PCVX.US,D,20230824,000000,49.9,50.07,48.8,49.37,337290,0
+PCVX.US,D,20230825,000000,49.3,50.71,49.27,50.29,274510,0
+PCVX.US,D,20230828,000000,50.49,51.38,50.21,51.35,342147,0
+PCVX.US,D,20230829,000000,51.24,52.38,50.98,51.82,294893,0
+PCVX.US,D,20230830,000000,51.78,52.91,51.63,52.23,431684,0
+PCVX.US,D,20230831,000000,52.06,52.81,51.61,51.92,448293,0
+PCVX.US,D,20230901,000000,52.27,53.48,52.1,53.1,407237,0
+PCVX.US,D,20230905,000000,52.81,53.99,50.99,51,454889,0
+PCVX.US,D,20230906,000000,51.32,51.84,50.68,50.8,339303,0
+PCVX.US,D,20230907,000000,49.55,50.135,47.605,49.82,681442,0
+PCVX.US,D,20230908,000000,49.99,50.91,49.84,50.68,256905,0
+PCVX.US,D,20230911,000000,50.81,52.83,50.81,52.42,456810,0
+PCVX.US,D,20230912,000000,52.08,53.385,51.87,51.92,498458,0
+PCVX.US,D,20230913,000000,51.92,52.43,51.05,51.78,800923,0
+PCVX.US,D,20230914,000000,52.19,52.24,50.82,51.5,393462,0
+PCVX.US,D,20230915,000000,51.59,52.4,50.7725,51.72,1693206,0
+PCVX.US,D,20230918,000000,51.65,51.97,49.985,50.79,626954,0
+PCVX.US,D,20230919,000000,50.88,51.06,49.86,50.205,359512,0
+PCVX.US,D,20230920,000000,50.28,51.11,49.68,50.35,833528,0
+PCVX.US,D,20230921,000000,49.92,52.33,49.0001,52.19,750045,0
+PCVX.US,D,20230922,000000,51.82,52.63,50.775,52.45,831144,0
+PCVX.US,D,20230925,000000,52.38,52.7,50.78,50.84,1001667,0
+PCVX.US,D,20230926,000000,50.93,52.3,50.18,51.57,520800,0
+PCVX.US,D,20230927,000000,51.89,53.48,50.59,51.41,910263,0
+PCVX.US,D,20230928,000000,50.97,51.7077,48.8,50.2,572353,0
+PCVX.US,D,20230929,000000,50.71,51.98,50.26,50.98,701202,0
+PCVX.US,D,20231002,000000,50.43,51.92,48.785,49.04,1168303,0
+PCVX.US,D,20231003,000000,48.6,49.22,47.29,47.45,561587,0
+PCVX.US,D,20231004,000000,47.08,48.01,46.73,47.91,494819,0
+PCVX.US,D,20231005,000000,47.77,50.1,47.69,48.95,656615,0
+PCVX.US,D,20231006,000000,48.45,49.85,47.51,48.93,564747,0
+PCVX.US,D,20231009,000000,48.79,49.375,48.31,49.14,309436,0
+PCVX.US,D,20231010,000000,49.14,50.65,48.655,49.77,583622,0
+PCVX.US,D,20231011,000000,50.22,50.45,47.91,48.07,395723,0
+PCVX.US,D,20231012,000000,48.06,49.51,45.17,45.35,900543,0
+PCVX.US,D,20231013,000000,45.22,47.21,44.2,46,482067,0
+PCVX.US,D,20231016,000000,46.37,47.67,45.87,46.88,377761,0
+PCVX.US,D,20231017,000000,46.23,47.66,46.145,46.49,527184,0
+PCVX.US,D,20231018,000000,46.29,46.49,45.22,46.03,491399,0
+PCVX.US,D,20231019,000000,46.14,47.31,45.74,46.5,483180,0
+PCVX.US,D,20231020,000000,46.82,47.525,45,46.79,496443,0
+PCVX.US,D,20231023,000000,46.57,47.58,45.76,46.9,417528,0
+PCVX.US,D,20231024,000000,47.31,48.31,47.09,48.13,381777,0
+PCVX.US,D,20231025,000000,47.57,48.87,47.57,47.98,590286,0
+PCVX.US,D,20231026,000000,47.94,49.005,45.61,48.27,571383,0
+PCVX.US,D,20231027,000000,48.22,48.22,46.62,47,672258,0
+PCVX.US,D,20231030,000000,47.44,48.2399,46.77,47.61,421014,0
+PCVX.US,D,20231031,000000,47.37,48.59,46.94,48.1,504160,0
+PCVX.US,D,20231101,000000,48.1,48.15,46.94,47.99,591394,0
+PCVX.US,D,20231102,000000,48.47,49.41,46.73,47.8,371622,0
+PCVX.US,D,20231103,000000,48.72,51.37,48.3,50.75,1013841,0
+PCVX.US,D,20231106,000000,50.43,51,48.08,48.25,809392,0
+PCVX.US,D,20231107,000000,48,51.55,48,50.25,1146334,0
+PCVX.US,D,20231108,000000,50.35,51.27,48.2,50.6,744955,0
+PCVX.US,D,20231109,000000,50.9,51.22,47.66,48.04,543508,0
+PCVX.US,D,20231110,000000,48.34,48.58,46.89,48.14,415122,0
+PCVX.US,D,20231113,000000,47.53,48.81,46.16,48.42,393298,0
+PCVX.US,D,20231114,000000,48.97,50.97,48.89,49.55,910060,0
+PCVX.US,D,20231115,000000,49.01,51.74,48.95,50.8,667710,0
+PCVX.US,D,20231116,000000,50.84,51.14,49.84,50.09,661133,0
+PCVX.US,D,20231117,000000,50.22,51.84,49.95,51.46,490902,0
+PCVX.US,D,20231120,000000,51.46,52.13,50.72,51.41,479499,0
+PCVX.US,D,20231121,000000,51.25,51.77,50.75,50.76,425949,0
+PCVX.US,D,20231122,000000,51.18,51.18,48.7,49,362697,0
+PCVX.US,D,20231124,000000,48.74,50.07,48.24,49.33,306176,0
+PCVX.US,D,20231127,000000,49.26,50.4,48.35,50.13,373115,0
+PCVX.US,D,20231128,000000,49.22,50.16,48.81,50.08,443270,0
+PCVX.US,D,20231129,000000,50.38,51.67,49.57,49.71,502591,0
+PCVX.US,D,20231130,000000,50.25,52.6,50.0375,51.77,686930,0
+PCVX.US,D,20231201,000000,51.77,53.94,50.91,53.81,599416,0
+PCVX.US,D,20231204,000000,53.78,54.98,52.74,54.18,572352,0
+PCVX.US,D,20231205,000000,54.1,54.99,53.26,53.71,438338,0
+PCVX.US,D,20231206,000000,54,56.465,53.41,56.25,938387,0
+PCVX.US,D,20231207,000000,56.5,57.4199,55.5641,56.78,631200,0
+PCVX.US,D,20231208,000000,56.79,57.205,55.78,56.67,700330,0
+PCVX.US,D,20231211,000000,56.98,58.56,55.84,57.83,896713,0
+PCVX.US,D,20231212,000000,58.01,58.34,56.26,57.3,544094,0
+PCVX.US,D,20231213,000000,57.34,59.39,55.76,59.24,964242,0
+PCVX.US,D,20231214,000000,60.16,62.06,59.13,60.59,1555220,0
+PCVX.US,D,20231215,000000,61.04,61.54,59.69,60.56,1807359,0
+PCVX.US,D,20231218,000000,60.3,60.845,59.66,60.35,431736,0
+PCVX.US,D,20231219,000000,60.63,61.78,60.285,61.26,656383,0
+PCVX.US,D,20231220,000000,61.06,62.23,59.27,59.53,704823,0
+PCVX.US,D,20231221,000000,59.7,60.66,59.13,59.36,515756,0
+PCVX.US,D,20231222,000000,60.25,61.82,59.69,61.05,743331,0
+PCVX.US,D,20231226,000000,61.37,62.83,60.87,62.31,843423,0
+PCVX.US,D,20231227,000000,62.51,63.48,62.2,63.41,711587,0
+PCVX.US,D,20231228,000000,63.13,64.04,61.21,63.31,706783,0
+PCVX.US,D,20231229,000000,63.04,63.5575,62.32,62.8,601255,0
+PCVX.US,D,20240102,000000,62.01,65.97,60.61,62.94,844642,0
+PCVX.US,D,20240103,000000,63.25,63.61,61.695,62.47,505042,0
+PCVX.US,D,20240104,000000,62.88,64.52,61.74,64.34,490947,0
+PCVX.US,D,20240105,000000,62.71,63.06,53.83,59.79,2472613,0
+PCVX.US,D,20240108,000000,59.47,61.01,58.6317,60.71,766891,0
+PCVX.US,D,20240109,000000,60.12,61.2355,59.385,60.7,461530,0
+PCVX.US,D,20240110,000000,60.53,61.66,59.66,61.62,464794,0
+PCVX.US,D,20240111,000000,60.4,60.84,59.17,60,741175,0
+PCVX.US,D,20240112,000000,60.95,61.47,60.23,60.72,579523,0
+PCVX.US,D,20240116,000000,60.1,61.81,59.45,61.75,647051,0
+PCVX.US,D,20240117,000000,60.63,62.89,59.86,62.87,797872,0
+PCVX.US,D,20240118,000000,63.35,63.35,59.68,60.84,847429,0
+PCVX.US,D,20240119,000000,61.05,61.05,59.725,60.57,449578,0
+PCVX.US,D,20240122,000000,61.01,63.31,61.01,63.25,715157,0
+PCVX.US,D,20240123,000000,63.61,65.235,62.55,65.11,713115,0
+PCVX.US,D,20240124,000000,65.26,65.48,63.19,63.22,376728,0
+PCVX.US,D,20240125,000000,64.14,65.53,62.31,63.4,852207,0
+PCVX.US,D,20240126,000000,64.02,65.52,63.25,64.31,671999,0
+PCVX.US,D,20240129,000000,64.48,68.73,63.93,68.5,856481,0
+PCVX.US,D,20240130,000000,68.45,68.45,65.805,67.35,552734,0
+PCVX.US,D,20240131,000000,70.6,73.61,67.5201,71.42,3935617,0
+PCVX.US,D,20240201,000000,71.69,75.84,71.575,75.53,2628062,0
+PCVX.US,D,20240202,000000,75.1,75.72,72.37,75.27,2780793,0
+PCVX.US,D,20240205,000000,74.26,75.05,72.74,74.15,1278261,0
+PCVX.US,D,20240206,000000,74.76,76.72,73.24,74.83,1062655,0
+PCVX.US,D,20240207,000000,74.94,75.37,73.37,73.46,768336,0
+PCVX.US,D,20240208,000000,73.46,75.11,73.065,74.14,721326,0
+PCVX.US,D,20240209,000000,74.28,75.59,74.28,74.81,827505,0
+PCVX.US,D,20240212,000000,75.16,76.5,74.68,76.41,935797,0
+PCVX.US,D,20240213,000000,74.14,75.7404,73.21,73.91,1086970,0
+PCVX.US,D,20240214,000000,74.84,75.32,73.78,74.59,634871,0
+PCVX.US,D,20240215,000000,74.14,76.06,73.84,75.01,700625,0
+PCVX.US,D,20240216,000000,75.11,75.68,74.2,75.26,468020,0
+PCVX.US,D,20240220,000000,74.4,76.121,73.58,74.1,664881,0
+PCVX.US,D,20240221,000000,74.21,74.67,72.02,72.26,691486,0
+PCVX.US,D,20240222,000000,72.31,74.4,72.31,73.87,881419,0
+PCVX.US,D,20240223,000000,74.45,77.69,74.28,76.87,1029860,0
+PCVX.US,D,20240226,000000,76.77,79.62,76.54,78.97,823675,0
+PCVX.US,D,20240227,000000,79.2,81.65,78.85,81.05,1311338,0
+PCVX.US,D,20240228,000000,78.65,82.04,74.95,75.11,1400393,0
+PCVX.US,D,20240229,000000,76.31,76.3875,73.4,73.82,1151411,0
+PCVX.US,D,20240301,000000,74.57,75.49,71.62,71.71,1005309,0
+PCVX.US,D,20240304,000000,71.85,71.9825,70.49,71.55,624892,0
+PCVX.US,D,20240305,000000,71.13,72.69,70.9,71.45,712597,0
+PCVX.US,D,20240306,000000,71.61,72.415,70.505,71.2,600373,0
+PCVX.US,D,20240307,000000,71.75,72.72,70.61,71.76,534073,0
+PCVX.US,D,20240308,000000,72.53,74.19,71.885,72.69,381122,0
+PCVX.US,D,20240311,000000,72.08,72.2,70.12,70.25,439651,0
+PCVX.US,D,20240312,000000,71.52,72.5,70.63,71.62,480163,0
+PCVX.US,D,20240313,000000,71.19,73.57,70.95,73.25,661837,0
+PCVX.US,D,20240314,000000,72.32,72.6112,67.65,69.28,697038,0
+PCVX.US,D,20240315,000000,68.71,69.82,67.69,69.7,1464927,0
+PCVX.US,D,20240318,000000,68.66,69.925,67.915,68.04,761994,0
+PCVX.US,D,20240319,000000,67.93,69.04,67.5,67.6,558376,0
+PCVX.US,D,20240320,000000,67.5,69.32,67.02,69.13,792049,0
+PCVX.US,D,20240321,000000,69.78,70.69,67.56,67.64,704818,0
+PCVX.US,D,20240322,000000,68.09,68.09,67.02,67.23,366085,0
+PCVX.US,D,20240325,000000,67.22,67.71,66.13,66.37,379932,0
+PCVX.US,D,20240326,000000,66.7,68.19,66.06,67.42,548809,0
+PCVX.US,D,20240327,000000,67.89,69.07,66.39,68.5,523354,0
+PCVX.US,D,20240328,000000,68.22,69.685,67.55,68.31,731552,0
+PCVX.US,D,20240401,000000,68.1,68.1,65.82,66.73,436975,0
+PCVX.US,D,20240402,000000,65.39,66.13,64.29,64.43,873439,0
+PCVX.US,D,20240403,000000,63.75,65.845,63.75,65.1,673641,0
+PCVX.US,D,20240404,000000,65.37,65.5,63.16,63.36,730850,0
+PCVX.US,D,20240405,000000,62.74,64.88,62,63.99,482685,0
+PCVX.US,D,20240408,000000,64.01,64.34,63.115,64.09,392315,0
+PCVX.US,D,20240409,000000,64.29,64.55,62.99,64.51,458447,0
+PCVX.US,D,20240410,000000,62.74,63.54,61.52,62.54,689090,0
+PCVX.US,D,20240411,000000,63.29,65.28,62.33,64.83,637738,0
+PCVX.US,D,20240412,000000,64.34,64.56,60.55,61.88,742859,0
+PCVX.US,D,20240415,000000,61.81,62.64,61.2975,62.39,733163,0
+PCVX.US,D,20240416,000000,62.17,62.86,61.84,62.24,700213,0
+PCVX.US,D,20240417,000000,62.65,63.44,61.775,62.43,689803,0
+PCVX.US,D,20240418,000000,62.15,62.21,60.58,60.62,660971,0
+PCVX.US,D,20240419,000000,60.46,61.92,59.39,60.88,1344221,0
+PCVX.US,D,20240422,000000,61.47,63.22,60.91,61.6,627167,0
+PCVX.US,D,20240423,000000,61.79,62.56,60.83,60.88,665981,0
+PCVX.US,D,20240424,000000,61.05,61.98,59.97,60.3,701758,0
+PCVX.US,D,20240425,000000,59.59,60.09,58.1,60.06,1566189,0
+PCVX.US,D,20240426,000000,60.32,60.945,59.41,60.72,594302,0
+PCVX.US,D,20240429,000000,61.07,62.285,60.72,61.03,500655,0
+PCVX.US,D,20240430,000000,60.61,61.195,58.84,60.55,445654,0
+PCVX.US,D,20240501,000000,60.76,64.24,60.21,63.71,766795,0
+PCVX.US,D,20240502,000000,63.83,64.9983,63.11,64.55,503114,0
+PCVX.US,D,20240503,000000,66.48,67.08,65.46,65.96,620649,0
+PCVX.US,D,20240506,000000,65.41,66.85,65.315,66.4,505674,0
+PCVX.US,D,20240507,000000,66.4,67.755,65.86,67.52,556995,0
+PCVX.US,D,20240508,000000,66.45,68.22,65.81,66.79,467870,0
+PCVX.US,D,20240509,000000,65,66.48,63.63,65.57,919834,0
+PCVX.US,D,20240510,000000,65.2,66.71,64.76,65.19,533487,0
+PCVX.US,D,20240513,000000,65.1,65.77,64.76,65.7,491979,0
+PCVX.US,D,20240514,000000,66.15,67.5,65.87,67.33,321300,0
+PCVX.US,D,20240515,000000,68.88,71.71,68.61,71.63,689074,0
+PCVX.US,D,20240516,000000,71.49,75.83,71.1525,75.45,1140727,0
+PCVX.US,D,20240517,000000,75.79,75.79,73.98,74.57,688017,0
+PCVX.US,D,20240520,000000,74.65,76,73.88,75.93,617897,0
+PCVX.US,D,20240521,000000,75.7,75.7,73.5,73.65,550440,0
+PCVX.US,D,20240522,000000,73.84,74,71.26,71.36,654155,0
+PCVX.US,D,20240523,000000,71.34,71.34,68.26,69.27,577112,0
+PCVX.US,D,20240524,000000,69.72,69.84,68.51,68.76,480352,0
+PCVX.US,D,20240528,000000,69.9,69.9,67.99,68.7,439691,0
+PCVX.US,D,20240529,000000,67.66,68.335,67.21,67.92,362562,0
+PCVX.US,D,20240530,000000,68.58,70.62,67.975,70.21,827232,0
+PCVX.US,D,20240531,000000,70.87,71.61,69.43,70.27,525672,0
+PCVX.US,D,20240603,000000,70.98,73.98,70.26,72.24,601855,0
+PCVX.US,D,20240604,000000,72.61,72.68,70.44,70.94,349304,0
+PCVX.US,D,20240605,000000,71.49,73.5,70.58,73.44,484916,0
+PCVX.US,D,20240606,000000,73.1,73.29,72.26,72.51,324989,0
+PCVX.US,D,20240607,000000,71.89,72.1,70.18,70.97,376485,0
+PCVX.US,D,20240610,000000,70.49,72.22,69.9,71.88,571022,0
+PCVX.US,D,20240611,000000,71.19,72.87,71.19,72.58,414582,0
+PCVX.US,D,20240612,000000,75.01,75.7,73.27,73.93,784079,0
+PCVX.US,D,20240613,000000,73.68,75.1899,72.88,74.01,287159,0
+PCVX.US,D,20240614,000000,73.06,73.96,72.56,72.94,347440,0
+PCVX.US,D,20240617,000000,72.23,73.195,70.785,71.88,548764,0
+PCVX.US,D,20240618,000000,72.1,72.7999,71.16,72.25,850675,0
+PCVX.US,D,20240620,000000,71.88,74.81,71.17,72.76,561103,0
+PCVX.US,D,20240621,000000,73.37,75.06,71.94,74.94,1572161,0
+PCVX.US,D,20240624,000000,75.36,76.92,74.4401,75.78,1895227,0
+PCVX.US,D,20240625,000000,75.35,76.67,74.4,74.5,584311,0
+PCVX.US,D,20240626,000000,74.05,75.34,73,75.05,937470,0
+PCVX.US,D,20240627,000000,75.18,79.48,74.32,78.77,1918519,0
+PCVX.US,D,20240628,000000,78.83,79.78,74.23,75.51,2763135,0
+PCVX.US,D,20240701,000000,75.43,77.45,75.21,76.94,964345,0
+PCVX.US,D,20240702,000000,76.8,77.16,75.27,76.06,508403,0
+PCVX.US,D,20240703,000000,75.97,76.8525,75.5,76.26,204276,0
+PCVX.US,D,20240705,000000,76.41,78.17,75.65,77.79,373244,0
+PCVX.US,D,20240708,000000,78.92,80.34,78.47,79.35,710131,0
+PCVX.US,D,20240709,000000,79.32,81.65,79.165,80.93,888420,0
+PCVX.US,D,20240710,000000,81.3,81.5751,80.37,80.98,645182,0
+PCVX.US,D,20240711,000000,82.65,83.355,81,81.96,901200,0
+PCVX.US,D,20240712,000000,83.12,83.505,81.99,82.39,954473,0
+PCVX.US,D,20240715,000000,82.93,84.47,82.2232,84.17,1084710,0
+PCVX.US,D,20240716,000000,85,85.61,82.92,83.24,1173291,0
+PCVX.US,D,20240717,000000,82.1,83,78.59,81.37,1083791,0
+PCVX.US,D,20240718,000000,81.68,83.98,79.16,79.56,808417,0
+PCVX.US,D,20240719,000000,80.42,82.44,79.37,81.63,836669,0
+PCVX.US,D,20240722,000000,82.37,84.37,81.805,84.05,895155,0
+PCVX.US,D,20240723,000000,83.6,84.98,83.17,83.95,461649,0
+PCVX.US,D,20240724,000000,83.77,86.135,83.77,85.16,719337,0
+PCVX.US,D,20240725,000000,85.6,87.71,83.37,83.65,578476,0
+PCVX.US,D,20240726,000000,84.39,85.14,83.17,84.05,584978,0
+PCVX.US,D,20240729,000000,84.03,85.47,82.41,82.88,495499,0
+PCVX.US,D,20240730,000000,83.21,83.81,79.73,79.9,801289,0
+PCVX.US,D,20240731,000000,80.23,80.59,77.61,78.89,1152181,0
+PCVX.US,D,20240801,000000,78.8,79.7255,78.075,78.59,627647,0
+PCVX.US,D,20240802,000000,76.25,77.4,74.635,75.67,1015363,0
+PCVX.US,D,20240805,000000,72.28,74.52,71.45,72.74,962677,0
+PCVX.US,D,20240806,000000,72.85,76.04,72.51,73.93,599546,0
+PCVX.US,D,20240807,000000,73.78,74.83,70.45,70.52,612658,0
+PCVX.US,D,20240808,000000,71.12,73.68,70.87,73.64,694931,0
+PCVX.US,D,20240809,000000,73.68,78.13,73.6406,77.89,769663,0
+PCVX.US,D,20240812,000000,78.33,79.64,77.5,78.1,605534,0
+PCVX.US,D,20240813,000000,78.47,79.3,76.395,77.22,475989,0
+PCVX.US,D,20240814,000000,77.28,77.5613,76.32,76.95,326519,0
+PCVX.US,D,20240815,000000,79.45,79.68,77.79,78.44,391901,0
+PCVX.US,D,20240816,000000,78.29,79.2,77.55,78.9,294446,0
+PCVX.US,D,20240819,000000,78.91,79.73,77.72,79.03,492616,0
+PCVX.US,D,20240820,000000,78.7,79.675,78.02,79.01,501371,0
+PCVX.US,D,20240821,000000,79.43,80.5,78.95,79.82,304261,0
+PCVX.US,D,20240822,000000,80.21,80.61,77.8101,78.14,214908,0
+PCVX.US,D,20240823,000000,78.89,80.14,77.98,79.35,434154,0
+PCVX.US,D,20240826,000000,79.85,80.15,77.53,79.48,297652,0
+PCVX.US,D,20240827,000000,79.36,79.36,78.36,78.78,209377,0
+PCVX.US,D,20240828,000000,78.57,78.685,77.21,78.43,312545,0
+PCVX.US,D,20240829,000000,79.14,80.135,78.215,79.28,342143,0
+PCVX.US,D,20240830,000000,79.58,80.81,78.36,80.76,427578,0
+PCVX.US,D,20240903,000000,107.67,119.27,107.62,110.15,7470839,0
+PCVX.US,D,20240904,000000,113.05,118.255,108.01,109.15,2388717,0
+PCVX.US,D,20240905,000000,113.28,113.64,109.73,112.1,5156130,0
+PCVX.US,D,20240906,000000,111.51,115.435,110.48,111.58,2346199,0
+PCVX.US,D,20240909,000000,112.19,116.395,111.18,115.28,3328795,0
+PCVX.US,D,20240910,000000,116.5,119.5,113.77,116.23,1152725,0
+PCVX.US,D,20240911,000000,115.35,117.38,113.13,113.55,823684,0
+PCVX.US,D,20240912,000000,113.92,115.61,112.545,114.13,867129,0
+PCVX.US,D,20240913,000000,114.8,117.39,113.58,116,883379,0
+PCVX.US,D,20240916,000000,115.9,117,113.92,114.24,627305,0
+PCVX.US,D,20240917,000000,113.93,117.97,113.56,116.75,917452,0
+PCVX.US,D,20240918,000000,116.75,118.7,114.9,116.54,629234,0
+PCVX.US,D,20240919,000000,118.91,121.055,116.95,117.12,1008077,0
+PCVX.US,D,20240920,000000,117.81,118.56,114.695,115.18,1822312,0
+PCVX.US,D,20240923,000000,115.69,115.98,111.94,112.11,657963,0
+PCVX.US,D,20240924,000000,111.78,115.78,110.47,115.65,898379,0
+PCVX.US,D,20240925,000000,116.69,117.04,113.36,113.46,758041,0
+PCVX.US,D,20240926,000000,113.94,114.87,111.345,111.44,669178,0
+PCVX.US,D,20240927,000000,112.34,114.29,111.635,113.14,590018,0
+PCVX.US,D,20240930,000000,112.69,115.19,112.5,114.27,824437,0
+PCVX.US,D,20241001,000000,114.55,115.775,112.74,115.54,836329,0
+PCVX.US,D,20241002,000000,114.34,116.01,112.92,114.25,639166,0
+PCVX.US,D,20241003,000000,113.8,114.15,111,111.08,784554,0
+PCVX.US,D,20241004,000000,111,112.84,110.77,111.29,502858,0
+PCVX.US,D,20241007,000000,111.12,111.68,107.01,108.46,849128,0
+PCVX.US,D,20241008,000000,109.5,112.05,109.49,111.75,757792,0
+PCVX.US,D,20241009,000000,111.48,112.03,109.73,111.87,491425,0
+PCVX.US,D,20241010,000000,110.77,111.71,109.68,111.6,533654,0
+PCVX.US,D,20241011,000000,111.6,114.61,111.1567,114.42,561811,0
+PCVX.US,D,20241014,000000,114.85,115.1,112.67,113.11,490873,0
+PCVX.US,D,20241015,000000,113.15,116.58,112.85,115.49,896300,0
+PCVX.US,D,20241016,000000,116.02,118.62,115.075,117.93,481518,0
+PCVX.US,D,20241017,000000,117.91,118.54,115.45,115.61,598653,0
+PCVX.US,D,20241018,000000,115.88,116.53,114.78,115.5,835250,0
+PCVX.US,D,20241021,000000,114.25,115.97,114.25,115.45,480911,0
+PCVX.US,D,20241022,000000,114.57,115.5399,111.88,112.66,894763,0
+PCVX.US,D,20241023,000000,111.82,113.02,111.16,112.14,355856,0
+PCVX.US,D,20241024,000000,112.45,114.02,111.16,112.32,474825,0
+PCVX.US,D,20241025,000000,113,114.5,112.19,112.94,455068,0
+PCVX.US,D,20241028,000000,114.4,115.5599,112.69,112.8,480626,0
+PCVX.US,D,20241029,000000,112.35,112.91,102.84,105.56,1777951,0
+PCVX.US,D,20241030,000000,104.14,107.67,103.07,106.11,822468,0
+PCVX.US,D,20241031,000000,105.3,108.72,104.36,106.35,788494,0
+PCVX.US,D,20241101,000000,106.76,109.3,105.645,107.29,543656,0
+PCVX.US,D,20241104,000000,105.73,108.06,103.72,106.49,549997,0
+PCVX.US,D,20241105,000000,105.18,108.4,104.06,107.56,718628,0
+PCVX.US,D,20241106,000000,114.58,116,102.01,104.07,2681383,0
+PCVX.US,D,20241107,000000,104.08,106.98,101.87,102.7,1300299,0
+PCVX.US,D,20241108,000000,103.21,107.305,103.165,106.67,1014879,0
+PCVX.US,D,20241111,000000,106.67,107.22,102.83,103.64,875327,0
+PCVX.US,D,20241112,000000,102.06,103.3,98.68,99.38,1550434,0
+PCVX.US,D,20241113,000000,100.26,100.68,94,96.63,2853328,0
+PCVX.US,D,20241114,000000,96.55,98.17,92.011,92.68,4309952,0
+PCVX.US,D,20241115,000000,91.86,92,85.1,86.83,4629278,0
+PCVX.US,D,20241118,000000,86.5,87.32,84.52,86.49,2008212,0
+PCVX.US,D,20241119,000000,86,88.17,85.2,87.08,1154300,0
+PCVX.US,D,20241120,000000,86.86,88.065,85.18,85.96,1716937,0
+PCVX.US,D,20241121,000000,85.78,92.87,85.33,88.39,1981453,0
+PCVX.US,D,20241122,000000,88.405,91.32,87.935,88.54,1614295,0
+PCVX.US,D,20241125,000000,89.27,92.145,89.06,91.7,1758630,0
+PCVX.US,D,20241126,000000,91.49,92.61,90.7,91.45,906049,0
+PCVX.US,D,20241127,000000,91.88,94.05,90.73,93.98,785268,0
+PCVX.US,D,20241129,000000,93.89,94.375,91.965,94.34,809063,0
+PCVX.US,D,20241202,000000,94.01,94.76,91.36,91.6,985342,0
+PCVX.US,D,20241203,000000,91.09,93.38,90.17,90.37,869767,0
+PCVX.US,D,20241204,000000,90.02,93.49,89.58,93.04,760678,0
+PCVX.US,D,20241205,000000,92.75,93.23,89.33,90.04,1154291,0
+PCVX.US,D,20241206,000000,90.22,93.98,89.995,93.31,876650,0
+PCVX.US,D,20241209,000000,93.68,94.5999,91.39,92.06,563237,0
+PCVX.US,D,20241210,000000,92.55,93.78,90,90.43,951993,0
+PCVX.US,D,20241211,000000,90.84,92.29,90.22,91.05,528112,0
+PCVX.US,D,20241212,000000,90.61,90.91,87.43,87.87,879067,0
+PCVX.US,D,20241213,000000,87.52,89.65,86.8,87.72,977015,0
+PCVX.US,D,20241216,000000,87.64,90.91,87.18,89.49,1325318,0
+PCVX.US,D,20241217,000000,89.49,92.94,89.49,89.86,1054133,0
+PCVX.US,D,20241218,000000,89.83,91.09,85.05,85.75,1418565,0
+PCVX.US,D,20241219,000000,85.75,87.15,84.4637,86.21,1337153,0
+PCVX.US,D,20241220,000000,86.45,88.9,86.255,86.53,3886005,0
+PCVX.US,D,20241223,000000,86.22,87.88,85.51,87.08,1051736,0
+PCVX.US,D,20241224,000000,87.05,87.05,84.77,85.91,223440,0
+PCVX.US,D,20241226,000000,85.59,86.36,84.53,85.78,387317,0
+PCVX.US,D,20241227,000000,84.99,85.355,80.3,80.97,1083826,0
+PCVX.US,D,20241230,000000,80.53,82.21,80.1,81.99,667231,0
+PCVX.US,D,20241231,000000,82.58,83.3583,80.15,81.86,1059292,0
+PCVX.US,D,20250102,000000,82.64,84.8,82.1895,83.3,756277,0
+PCVX.US,D,20250103,000000,82.49,85.97,82.49,84.86,786150,0
+PCVX.US,D,20250106,000000,84.23,86.74,83.85,85.99,879025,0
+PCVX.US,D,20250107,000000,86.3,88.27,85.025,87.29,941694,0
+PCVX.US,D,20250108,000000,86.16,86.425,80.8301,81.06,1267120,0
+PCVX.US,D,20250110,000000,80,81.5,79.22,81.08,1022649,0
+PCVX.US,D,20250113,000000,80.21,81.7,78.915,81.17,889818,0
+PCVX.US,D,20250114,000000,81.46,81.58,77.52,78.14,1106183,0
+PCVX.US,D,20250115,000000,80.32,89.65,80.3,89.29,2341720,0
+PCVX.US,D,20250116,000000,89.22,89.22,85.31,87.83,2253710,0
+PCVX.US,D,20250117,000000,88.95,90.06,85.28,85.3,1612118,0
+PCVX.US,D,20250121,000000,86.06,88.54,85.24,88.17,1953594,0
+PCVX.US,D,20250122,000000,87.12,88.95,86.28,86.64,1666651,0
+PCVX.US,D,20250123,000000,85.62,90.73,83.96,89.975,1169429,0
+PCVX.US,D,20250124,000000,89.61,92.06,88.9161,89.64,698019,0
+PCVX.US,D,20250127,000000,90.01,93,88.59,90.91,1232749,0
+PCVX.US,D,20250128,000000,91.27,93.77,90.79,92.13,1168300,0
+PCVX.US,D,20250129,000000,91.69,92.145,88.64,88.67,777203,0
+PCVX.US,D,20250130,000000,89.16,92.585,88,91.95,1063900,0
+PCVX.US,D,20250131,000000,91.44,91.86,88.21,88.32,865288,0
+PCVX.US,D,20250203,000000,88.2,88.2,84.75,84.81,803609,0
+PCVX.US,D,20250204,000000,84.11,89.01,83.59,86.515,1752872,0
+PCVX.US,D,20250205,000000,87.53,91.77,87.12,89.34,1115570,0
+PCVX.US,D,20250206,000000,89.09,91.02,87.865,89.015,772223,0
+PCVX.US,D,20250207,000000,89.15,90.47,87.17,87.42,681571,0
+PCVX.US,D,20250210,000000,87.42,87.42,85.34,85.94,740756,0
+PCVX.US,D,20250211,000000,84.53,85.5025,83.47,85.13,775582,0
+PCVX.US,D,20250212,000000,85,86.68,84.25,85.42,646362,0
+PCVX.US,D,20250213,000000,86.19,86.445,83.5,83.84,699600,0
+PCVX.US,D,20250214,000000,84.95,85.57,82.41,84,894632,0
+PCVX.US,D,20250218,000000,83.54,85.22,82.39,82.47,775543,0
+PCVX.US,D,20250219,000000,82.16,83.71,82.03,83.36,724129,0
+PCVX.US,D,20250220,000000,83.42,84.1,82.1,82.47,819160,0
+PCVX.US,D,20250221,000000,83.77,84.01,79.5097,79.74,1252550,0
+PCVX.US,D,20250224,000000,79.78,82.51,78.5825,81.68,1349305,0
+PCVX.US,D,20250225,000000,82.77,82.77,79.25,79.35,1337770,0
+PCVX.US,D,20250226,000000,82.92,83.33,78.39,78.65,1152520,0
+PCVX.US,D,20250227,000000,77.87,78.75,73.88,74.22,1827485,0
+PCVX.US,D,20250228,000000,74.22,75.255,70.11,73.02,2530601,0
+PCVX.US,D,20250303,000000,73.17,74.48,71.63,72.1,1193590,0
+PCVX.US,D,20250304,000000,71.29,72.365,69.375,70.24,1491478,0
+PCVX.US,D,20250305,000000,70.64,74.1,69.745,73.89,1988436,0
+PCVX.US,D,20250306,000000,72.63,76.38,71.09,74.81,1492118,0
+PCVX.US,D,20250307,000000,74.06,75.08,71.115,71.18,1355596,0
+PCVX.US,D,20250310,000000,72.145,72.597,68.34,68.89,1145720,0
+PCVX.US,D,20250311,000000,68.46,70.25,67.2252,69.85,973200,0
+PCVX.US,D,20250312,000000,70,75,70,73.24,1346109,0
+PCVX.US,D,20250313,000000,73.07,76.51,71.69,73.02,947041,0
+PCVX.US,D,20250314,000000,73.91,75.04,72.89,74.37,835118,0
+PCVX.US,D,20250317,000000,74.01,75.92,73.5,75.23,750646,0
+PCVX.US,D,20250318,000000,75.04,75.04,73.315,74.72,838547,0
+PCVX.US,D,20250319,000000,74.94,76.38,73.92,76.14,996535,0
+PCVX.US,D,20250320,000000,75.47,76.48,73.81,74.46,841474,0
+PCVX.US,D,20250321,000000,73.66,76.61,72.78,74.66,1778118,0
+PCVX.US,D,20250324,000000,75.21,75.33,72.9,73.82,730481,0
+PCVX.US,D,20250325,000000,73.76,73.76,71.13,71.9,727092,0
+PCVX.US,D,20250326,000000,71.53,72.66,68.39,68.56,1168202,0
+PCVX.US,D,20250327,000000,69.21,71.53,68.36,70.77,899353,0
+PCVX.US,D,20250328,000000,70.84,71.22,68.375,69.46,660934,0
+PCVX.US,D,20250331,000000,33.07,37.94,30.1201,37.76,14001616,0
+PCVX.US,D,20250401,000000,37.12,37.92,31.785,32.23,8890452,0
+PCVX.US,D,20250402,000000,32.01,33.8,30.5047,33.69,5144065,0
+PCVX.US,D,20250403,000000,32.64,33.05,30.005,30.56,4274326,0
+PCVX.US,D,20250404,000000,30.17,33.25,29.57,31.6,5701754,0
+PCVX.US,D,20250407,000000,30.58,34.11,30.5,32.51,4172525,0
+PCVX.US,D,20250408,000000,33.05,33.75,28.46,30.2,5746401,0
+PCVX.US,D,20250409,000000,30.11,32.45,27.8,30.8,5476626,0
+PCVX.US,D,20250410,000000,29.39,30.48,27.66,28.04,2875198,0
+PCVX.US,D,20250411,000000,27.97,31.31,27.8001,31.2,4052681,0
+PCVX.US,D,20250414,000000,32.15,32.5,31.05,32.04,2109345,0
+PCVX.US,D,20250415,000000,32.19,32.72,29.29,30.23,2546214,0
+PCVX.US,D,20250416,000000,30.15,30.39,28.58,29.12,2073875,0
+PCVX.US,D,20250417,000000,29.04,30.68,28.75,30.65,1724285,0
+PCVX.US,D,20250421,000000,30.34,31.61,30.1327,30.39,1252479,0
+PCVX.US,D,20250422,000000,31.22,32.3,31.01,31.26,1962146,0
+PCVX.US,D,20250423,000000,32.17,34.4,32.17,33.16,1864366,0
+PCVX.US,D,20250424,000000,33.05,34.52,32.49,34.51,1180383,0
+PCVX.US,D,20250425,000000,34,34,31.99,32.92,1638062,0
+PCVX.US,D,20250428,000000,33.29,34.02,32.73,32.9,1405974,0
+PCVX.US,D,20250429,000000,32.72,34.9,32.27,34.77,1274397,0
+PCVX.US,D,20250430,000000,34.25,36.25,34.0717,35.84,1576272,0
+PCVX.US,D,20250501,000000,35.72,36.26,31.27,35.24,3845170,0
+PCVX.US,D,20250502,000000,35.75,36.71,34.9,35.39,1944448,0
+PCVX.US,D,20250505,000000,35.48,35.5572,34.17,34.28,1613390,0
+PCVX.US,D,20250506,000000,34.185,34.75,29.15,29.24,4619843,0
+PCVX.US,D,20250507,000000,29.81,30.04,28.09,29,2927877,0
+PCVX.US,D,20250508,000000,30.31,33.75,29.925,31.45,3169856,0
+PCVX.US,D,20250509,000000,31.29,33.47,31.065,31.16,2030377,0
+PCVX.US,D,20250512,000000,32.49,32.99,31.415,31.59,2133837,0
+PCVX.US,D,20250513,000000,31.69,32.02,29.99,30.05,2665058,0
+PCVX.US,D,20250514,000000,30.07,30.38,28.64,29.42,2139946,0
+PCVX.US,D,20250515,000000,29.56,31.15,29,30.9,2075386,0
+PCVX.US,D,20250516,000000,30.97,32.53,30.65,31.85,1522515,0
+PCVX.US,D,20250519,000000,31.23,32.805,31.23,32.03,1471153,0
+PCVX.US,D,20250520,000000,32.08,36.63,31.581,36.57,4372987,0
+PCVX.US,D,20250521,000000,36,36.84,33.74,33.97,2244571,0
+PCVX.US,D,20250522,000000,33.68,34.18,32.98,33.95,1264812,0
+PCVX.US,D,20250523,000000,33.26,33.795,32.36,32.54,1763863,0
+PCVX.US,D,20250527,000000,33.235,33.28,31.07,31.73,5769519,0
+PCVX.US,D,20250528,000000,31.64,32.5977,31.2,31.38,2391050,0
+PCVX.US,D,20250529,000000,31.77,33.305,31.57,32.8,1974671,0
+PCVX.US,D,20250530,000000,32.61,33.15,31.37,32.49,1838676,0
+PCVX.US,D,20250602,000000,33.17,35.04,32.5,35.02,1918330,0
+PCVX.US,D,20250603,000000,35.04,35.45,34.155,34.65,1345598,0
+PCVX.US,D,20250604,000000,34.69,35.42,33.84,33.84,1201943,0
+PCVX.US,D,20250605,000000,33.86,34.8,33.02,34.8,1092288,0
+PCVX.US,D,20250606,000000,35.06,37.11,35.02,36.99,1582517,0
+PCVX.US,D,20250609,000000,37.91,38.3881,36.24,37.2,1594793,0
+PCVX.US,D,20250610,000000,37,37.65,36.28,37.2,1824223,0
+PCVX.US,D,20250611,000000,37.39,37.45,35.385,35.44,1064944,0
+PCVX.US,D,20250612,000000,35.13,35.39,34.26,34.46,1227250,0
+PCVX.US,D,20250613,000000,33.56,34.7,33.55,34.56,1208351,0
+PCVX.US,D,20250616,000000,34.91,34.94,33.24,34.33,1026102,0
+PCVX.US,D,20250617,000000,34.015,34.42,33.54,33.64,899044,0
+PCVX.US,D,20250618,000000,33.6,33.71,32.85,33.4,892461,0
+PCVX.US,D,20250620,000000,33.58,33.71,32.54,32.87,2520873,0
+PCVX.US,D,20250623,000000,32.64,33.61,32.43,33.25,1123750,0
+PCVX.US,D,20250624,000000,34.6,34.6,33.4,34.09,957365,0
+PCVX.US,D,20250625,000000,33.97,34.12,33.05,33.09,741301,0
+PCVX.US,D,20250626,000000,33.48,33.48,32.06,32.88,1596093,0
+PCVX.US,D,20250627,000000,32.88,33.81,32.305,32.58,5895489,0
+PCVX.US,D,20250630,000000,32.94,33.62,32.49,32.51,1583178,0
+PCVX.US,D,20250701,000000,32.28,34.6285,32,32.94,1426789,0
+PCVX.US,D,20250702,000000,33.2,34.415,33.1,33.27,1414787,0
+PCVX.US,D,20250703,000000,33.42,34.3,32.87,33.25,474884,0
+PCVX.US,D,20250707,000000,33.12,33.17,31.79,32,1041104,0
+PCVX.US,D,20250708,000000,32.2,33.91,32.08,33.46,1596443,0
+PCVX.US,D,20250709,000000,33.75,36.065,33.74,35.78,2006070,0
+PCVX.US,D,20250710,000000,35.96,36.89,35.13,36.24,1339599,0
+PCVX.US,D,20250711,000000,35.62,36.14,35.17,35.93,1947377,0
+PCVX.US,D,20250714,000000,35.74,36.56,35.575,36.38,1221124,0
+PCVX.US,D,20250715,000000,36.77,36.82,34.89,35.28,1467168,0
+PCVX.US,D,20250716,000000,35.73,36.79,35.5225,36.57,1208642,0
+PCVX.US,D,20250717,000000,36.53,37.92,36.24,37.37,1251225,0
+PCVX.US,D,20250718,000000,37.57,37.95,35.875,36.21,1191671,0
+PCVX.US,D,20250721,000000,36.51,37.44,35.385,35.64,1076032,0
+PCVX.US,D,20250722,000000,35.41,36.18,35.25,35.72,799923,0
+PCVX.US,D,20250723,000000,36.27,36.805,35.36,36.46,728815,0
+PCVX.US,D,20250724,000000,36.69,36.94,36,36.24,880186,0
+PCVX.US,D,20250725,000000,36.14,37,35.46,36.63,1088735,0
+PCVX.US,D,20250728,000000,36.59,36.742,35.77,35.87,1140625,0
+PCVX.US,D,20250729,000000,35.93,35.93,34.66,34.68,1086858,0
+PCVX.US,D,20250730,000000,35.29,36.515,34.5,34.82,990221,0
+PCVX.US,D,20250731,000000,33.95,34.705,33.51,33.95,1295608,0
+PCVX.US,D,20250801,000000,34.03,34.44,33.005,33.02,1106298,0
+PCVX.US,D,20250804,000000,33.14,33.861,32.55,33.72,824502,0
+PCVX.US,D,20250805,000000,33.83,34.5,33.3,33.73,920366,0
+PCVX.US,D,20250806,000000,32.97,33.42,32.14,33,927188,0
+PCVX.US,D,20250807,000000,30.06,31.5,29.08,30.01,2627938,0
+PCVX.US,D,20250808,000000,30.08,30.2749,29.29,29.9,1956013,0
+PCVX.US,D,20250811,000000,30,30.44,29.505,29.67,1649587,0
+PCVX.US,D,20250812,000000,30.01,30.49,29.81,30,2102258,0
+PCVX.US,D,20250813,000000,30.58,31.95,30.15,31.55,2642007,0
+PCVX.US,D,20250814,000000,30.97,32.29,30.7934,31.43,1352481,0
+PCVX.US,D,20250815,000000,31.82,32.825,31.555,32.7,1146955,0
+PCVX.US,D,20250818,000000,32.68,33.14,32.05,32.09,1225023,0
+PCVX.US,D,20250819,000000,32.03,32.21,31.57,31.73,1003212,0
+PCVX.US,D,20250820,000000,31.79,31.92,31.01,31.26,1151561,0
+PCVX.US,D,20250821,000000,31,32.165,30.69,31.91,1148065,0
+PCVX.US,D,20250822,000000,31.82,33.27,31.77,32.29,1519129,0
+PCVX.US,D,20250825,000000,32.05,32.32,30.335,30.45,1866901,0
+PCVX.US,D,20250826,000000,30.53,30.71,30.01,30.25,1859654,0
+PCVX.US,D,20250827,000000,30.13,31,29.87,30.55,2046911,0
+PCVX.US,D,20250828,000000,30.6,31.44,30.44,30.77,1323883,0
+PCVX.US,D,20250829,000000,30.75,31.18,30.32,30.79,944896,0
+PCVX.US,D,20250902,000000,30.87,32.01,30.87,31.56,1852955,0
+PCVX.US,D,20250903,000000,31.14,32.32,30.895,32.1,1428219,0
+PCVX.US,D,20250904,000000,31.88,32.22,30.89,32.15,1359013,0
+PCVX.US,D,20250905,000000,32.5,33.6,32.13,33.02,1375472,0
+PCVX.US,D,20250908,000000,32.81,33.67,32.165,32.41,1965187,0
+PCVX.US,D,20250909,000000,32.45,32.72,31.74,32.72,1157190,0
+PCVX.US,D,20250910,000000,32.43,33.32,31.47,32,2277680,0
+PCVX.US,D,20250911,000000,32.13,33.2,31.93,33.06,1477499,0
+PCVX.US,D,20250912,000000,32.52,32.88,31.77,32.17,1465384,0
+PCVX.US,D,20250915,000000,32.23,32.45,30.98,31,1260867,0
+PCVX.US,D,20250916,000000,30.82,31.785,30.81,31.23,1665716,0
+PCVX.US,D,20250917,000000,31.54,33.16,30.81,30.885,2958273,0
+PCVX.US,D,20250918,000000,31.68,32.84,31.365,32.59,2251010,0
+PCVX.US,D,20250919,000000,32.6,32.6,30.89,31.75,4055878,0
+PCVX.US,D,20250922,000000,31.84,33.7,31.51,33.47,2071033,0
+PCVX.US,D,20250923,000000,33.22,33.87,32.67,33.15,1677447,0
+PCVX.US,D,20250924,000000,33.07,33.93,32.62,32.82,1957114,0
+PCVX.US,D,20250925,000000,32.44,32.8999,32.03,32.14,2464182,0
+PCVX.US,D,20250926,000000,32.33,34.11,31.89,33.98,2000111,0
+PCVX.US,D,20250929,000000,33.82,34.9227,33.62,34.65,1365071,0
+PCVX.US,D,20250930,000000,34.41,36.575,34.31,36.02,2353677,0
+PCVX.US,D,20251001,000000,36.23,38.16,36.15,38.03,1918844,0
+PCVX.US,D,20251002,000000,38.03,40.24,37.6935,40.13,2239289,0
+PCVX.US,D,20251003,000000,40.31,43.12,40.31,42.66,2399766,0
+PCVX.US,D,20251006,000000,43.3,43.76,40.87,41.21,2293366,0
+PCVX.US,D,20251007,000000,41.6,41.975,40.35,41.87,1916993,0
+PCVX.US,D,20251008,000000,42.12,42.86,40.73,40.74,1567728,0
+PCVX.US,D,20251009,000000,40.75,42.7,40.75,41.99,1438680,0
+PCVX.US,D,20251010,000000,42.12,44.015,41.29,43.7,3019967,0
+PCVX.US,D,20251013,000000,43.7,45.27,43.03,43.81,2304520,0
+PCVX.US,D,20251014,000000,42.96,43.965,42.75,42.85,2297821,0
+PCVX.US,D,20251015,000000,42.88,45.13,42.88,43.94,1976060,0
+PCVX.US,D,20251016,000000,43.86,44.39,42.805,43.59,2023243,0
+PCVX.US,D,20251017,000000,42.92,43.91,42,42.39,1435892,0
+PCVX.US,D,20251020,000000,43.27,43.3,42.27,42.9,1361996,0
+PCVX.US,D,20251021,000000,42.98,43.45,42.15,42.35,883147,0
+PCVX.US,D,20251022,000000,42.35,43.4,42.18,42.51,1430599,0
+PCVX.US,D,20251023,000000,42.63,43.0326,41.24,41.6,1383817,0
+PCVX.US,D,20251024,000000,42.16,42.585,41.51,42.23,1057398,0
+PCVX.US,D,20251027,000000,42.3,44.79,42.3,44.57,1327301,0
+PCVX.US,D,20251028,000000,44,45.5,43.74,44.57,1418434,0
+PCVX.US,D,20251029,000000,44.14,45.13,43.42,43.52,1102389,0
+PCVX.US,D,20251030,000000,43.12,45.69,42.8467,44.75,1060946,0
+PCVX.US,D,20251031,000000,44.3,45.36,43.78,45.28,1394991,0
+PCVX.US,D,20251103,000000,45.13,45.99,42,42.83,2031894,0
+PCVX.US,D,20251104,000000,42.27,43.2164,40.79,41.35,1907880,0
+PCVX.US,D,20251105,000000,40.92,41.8,39.87,40.32,1470704,0
+PCVX.US,D,20251106,000000,40.38,42.03,40.16,41.71,1063151,0
+PCVX.US,D,20251107,000000,41.52,42.125,40.14,41.65,982241,0
+PCVX.US,D,20251110,000000,42.01,43.67,41.435,42.92,1265808,0
+PCVX.US,D,20251111,000000,42.85,45.93,42.48,45.66,1366140,0
+PCVX.US,D,20251112,000000,45.42,46.2425,44.42,46.1,1151501,0
+PCVX.US,D,20251113,000000,45.38,46.3,45,45.55,1443146,0
+PCVX.US,D,20251114,000000,45.62,49.8699,45.62,48.69,2205856,0
+PCVX.US,D,20251117,000000,48.42,49.34,48.04,48.34,1349423,0
+PCVX.US,D,20251118,000000,48.035,49.83,47.5933,49.53,2136997,0
+PCVX.US,D,20251119,000000,49.34,50.1839,48.2,48.62,1848000,0
+PCVX.US,D,20251120,000000,49.06,49.57,47.02,47.67,1390660,0
+PCVX.US,D,20251121,000000,47.55,49.415,47.5,47.78,1791891,0
+PCVX.US,D,20251124,000000,48.21,49.44,47.5,49.25,1168422,0
+PCVX.US,D,20251125,000000,49.05,50.27,48.79,50.24,1078348,0
+PCVX.US,D,20251126,000000,49.66,50.12,48.91,49.65,862959,0
+PCVX.US,D,20251128,000000,49.91,49.91,49.1,49.61,627323,0
+PCVX.US,D,20251201,000000,44.98,46.96,44.5,45.52,3065871,0
+PCVX.US,D,20251202,000000,45.45,45.745,43.78,44.7,2120610,0
+PCVX.US,D,20251203,000000,44.88,48.11,44.46,47.7,1956548,0
+PCVX.US,D,20251204,000000,47.41,47.51,44.79,46.07,1742885,0
+PCVX.US,D,20251205,000000,46.2,46.79,45.105,46.48,1085013,0
+PCVX.US,D,20251208,000000,47.565,47.94,45.94,46.18,1142935,0
+PCVX.US,D,20251209,000000,45.93,46.44,44.56,44.74,1024083,0
+PCVX.US,D,20251210,000000,44.88,44.88,42.55,43.49,1451892,0
+PCVX.US,D,20251211,000000,43.9,45.15,43.44,44.59,1151158,0
+PCVX.US,D,20251212,000000,44.8,44.925,43.52,44.5,1716207,0
+PCVX.US,D,20251215,000000,44.59,44.78,43.34,44.34,1713126,0
+PCVX.US,D,20251216,000000,44.23,44.59,43.38,43.67,1507014,0
+PCVX.US,D,20251217,000000,43.9,43.995,42.89,43.06,1209634,0
+PCVX.US,D,20251218,000000,43.33,43.98,42.4,43.71,1577178,0
+PCVX.US,D,20251219,000000,43.81,46.51,43.81,46.42,2600541,0
+PCVX.US,D,20251222,000000,47.48,48.6487,46.82,48.07,1690452,0
+PCVX.US,D,20251223,000000,48,48.61,47.53,47.81,1257251,0
+PCVX.US,D,20251224,000000,47.84,48.32,47.05,47.65,630666,0
+PCVX.US,D,20251226,000000,47.27,47.6599,46.58,46.97,545330,0
+PCVX.US,D,20251229,000000,46.78,46.7975,45.86,46.57,771448,0
+PCVX.US,D,20251230,000000,46.31,46.6905,45.28,45.41,779206,0
+PCVX.US,D,20251231,000000,45.54,47.309,45.21,46.14,924521,0
+PCVX.US,D,20260102,000000,45.83,47.755,45.83,46.46,836943,0
+PCVX.US,D,20260105,000000,46.06,46.59,43.945,46.03,1673447,0
+PCVX.US,D,20260106,000000,45.73,47.395,44.53,44.85,1320624,0
+PCVX.US,D,20260107,000000,46.12,47.55,44.47,46.06,1524015,0
+PCVX.US,D,20260108,000000,45.23,45.93,44.23,45.32,987214,0
+PCVX.US,D,20260109,000000,46.05,47.72,45.74,46.05,795354,0
+PCVX.US,D,20260112,000000,46.17,46.17,44.57,45.84,642900,0
+PCVX.US,D,20260113,000000,45.32,46.1,44.82,46.02,768125,0
+PCVX.US,D,20260114,000000,45.99,49.55,45.54,48.51,686159,0
+PCVX.US,D,20260115,000000,48.24,48.905,46.88,48.04,602468,0
+PCVX.US,D,20260116,000000,48.04,48.93,46.54,46.59,976296,0
+PCVX.US,D,20260120,000000,45.52,47.83,44.85,47.52,1310030,0
+PCVX.US,D,20260121,000000,47.37,50.29,46.915,50.22,1299721,0
+PCVX.US,D,20260122,000000,50.23,54.22,49.75,53.83,2276227,0
+PCVX.US,D,20260123,000000,53.75,56.04,52.68,52.73,2005761,0
+PCVX.US,D,20260126,000000,51.89,53.94,50.7,53.4,913219,0
+PCVX.US,D,20260127,000000,53.22,55.11,52.84,54.35,676491,0
+PCVX.US,D,20260128,000000,54.34,54.785,50.5,51.37,902574,0
+PCVX.US,D,20260129,000000,51.52,52.8799,51.2,52.82,600620,0
+PCVX.US,D,20260130,000000,55.25,55.51,51.1,53.57,5275322,0
+PCVX.US,D,20260202,000000,53.25,58.26,53.245,57.4,3638559,0
+PCVX.US,D,20260203,000000,57.75,58.95,54.8,55.73,3736383,0
+PCVX.US,D,20260204,000000,55.75,56.66,53.28,55.28,2292360,0
+PCVX.US,D,20260205,000000,55.21,56.58,53.12,53.91,1867135,0
+PCVX.US,D,20260206,000000,55.16,56.45,54.32,56.15,1080778,0
+PCVX.US,D,20260209,000000,55.75,58,54.85,55.57,1358891,0
+PCVX.US,D,20260210,000000,55.65,56.44,54.87,54.98,836686,0
+PCVX.US,D,20260211,000000,55.11,56.12,51.34,55.35,1217999,0
+PCVX.US,D,20260212,000000,54.66,55.94,52.6301,54.95,1049344,0
+PCVX.US,D,20260213,000000,55.67,56.6899,54.03,54.1,695758,0
+PCVX.US,D,20260217,000000,53.5,55.06,52.86,53.33,1143660,0
+PCVX.US,D,20260218,000000,53.54,56.73,53.3,56.17,1322119,0
diff --git a/daily/us/nasdaq stocks/2/pega.us.txt b/daily/us/nasdaq stocks/2/pega.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..469e2db09700dada9ef30a74dd6bcf6dcb8c978d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pega.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEGA.US,D,20050225,000000,1.59549,1.60985,1.42504,1.46354,1743346,0
+PEGA.US,D,20050228,000000,1.44185,1.46354,1.43227,1.43227,757007,0
+PEGA.US,D,20050301,000000,1.42749,1.43227,1.35084,1.38683,2682332,0
+PEGA.US,D,20050302,000000,1.36046,1.38683,1.35798,1.37715,1030601,0
+PEGA.US,D,20050303,000000,1.37715,1.38925,1.36992,1.37958,967723,0
+PEGA.US,D,20050304,000000,1.36513,1.38683,1.36513,1.37958,381120,0
+PEGA.US,D,20050307,000000,1.37958,1.38441,1.36046,1.37479,369743,0
+PEGA.US,D,20050308,000000,1.36753,1.37479,1.32199,1.34116,558913,0
+PEGA.US,D,20050309,000000,1.32915,1.37958,1.24747,1.37479,2155547,0
+PEGA.US,D,20050310,000000,1.394,1.394,1.34593,1.36992,405580,0
+PEGA.US,D,20050311,000000,1.34116,1.38683,1.34116,1.36992,848801,0
+PEGA.US,D,20050314,000000,1.40335,1.40335,1.35319,1.36513,695119,0
+PEGA.US,D,20050315,000000,1.35319,1.36753,1.33159,1.3339,606467,0
+PEGA.US,D,20050316,000000,1.3339,1.34116,1.31714,1.31714,532497,0
+PEGA.US,D,20050317,000000,1.30745,1.31714,1.27162,1.28129,778011,0
+PEGA.US,D,20050318,000000,1.29309,1.29309,1.27162,1.29309,756968,0
+PEGA.US,D,20050321,000000,1.28363,1.29309,1.25953,1.29064,392613,0
+PEGA.US,D,20050322,000000,1.26933,1.29064,1.25953,1.27162,308978,0
+PEGA.US,D,20050323,000000,1.26197,1.27162,1.24986,1.25475,396756,0
+PEGA.US,D,20050324,000000,1.24747,1.28833,1.24747,1.27886,208103,0
+PEGA.US,D,20050328,000000,1.2644,1.28363,1.25953,1.26197,174516,0
+PEGA.US,D,20050329,000000,1.26197,1.28363,1.25475,1.26933,231126,0
+PEGA.US,D,20050330,000000,1.28363,1.29554,1.26197,1.28363,105563,0
+PEGA.US,D,20050331,000000,1.29309,1.29554,1.2644,1.29064,192622,0
+PEGA.US,D,20050401,000000,1.29554,1.29554,1.26197,1.28586,365568,0
+PEGA.US,D,20050404,000000,1.26197,1.28586,1.25236,1.25706,232000,0
+PEGA.US,D,20050405,000000,1.25236,1.26197,1.21864,1.21864,214803,0
+PEGA.US,D,20050406,000000,1.2163,1.27162,1.2163,1.24747,412564,0
+PEGA.US,D,20050407,000000,1.23797,1.2644,1.20686,1.26197,110411,0
+PEGA.US,D,20050408,000000,1.26933,1.29554,1.24986,1.27886,246033,0
+PEGA.US,D,20050411,000000,1.26683,1.30025,1.25953,1.27162,113119,0
+PEGA.US,D,20050412,000000,1.26933,1.27162,1.22342,1.25706,208553,0
+PEGA.US,D,20050413,000000,1.27162,1.27162,1.22829,1.22829,177640,0
+PEGA.US,D,20050414,000000,1.24747,1.24986,1.19971,1.20204,252817,0
+PEGA.US,D,20050415,000000,1.18516,1.23073,1.18516,1.19242,324099,0
+PEGA.US,D,20050418,000000,1.19971,1.21864,1.19242,1.21864,205012,0
+PEGA.US,D,20050419,000000,1.21864,1.23073,1.19723,1.21864,177511,0
+PEGA.US,D,20050420,000000,1.20686,1.23073,1.17321,1.18761,319804,0
+PEGA.US,D,20050421,000000,1.19242,1.22584,1.18761,1.22342,66866.3,0
+PEGA.US,D,20050422,000000,1.23572,1.24509,1.16357,1.21382,407339,0
+PEGA.US,D,20050425,000000,1.22107,1.23323,1.18761,1.21157,79781.5,0
+PEGA.US,D,20050426,000000,1.19723,1.23797,1.19723,1.19971,105980,0
+PEGA.US,D,20050427,000000,1.19242,1.23323,1.19005,1.20686,133760,0
+PEGA.US,D,20050428,000000,1.19485,1.23572,1.19485,1.20444,302657,0
+PEGA.US,D,20050429,000000,1.22342,1.25475,1.21157,1.25475,276531,0
+PEGA.US,D,20050502,000000,1.26933,1.26933,1.19005,1.20914,344863,0
+PEGA.US,D,20050503,000000,1.19723,1.25953,1.19723,1.23572,217139,0
+PEGA.US,D,20050504,000000,1.25236,1.28833,1.22342,1.26933,429447,0
+PEGA.US,D,20050505,000000,1.23323,1.28586,1.23323,1.27402,131603,0
+PEGA.US,D,20050506,000000,1.29554,1.29554,1.2644,1.27886,193355,0
+PEGA.US,D,20050509,000000,1.25475,1.3339,1.24509,1.3339,353907,0
+PEGA.US,D,20050510,000000,1.30983,1.35798,1.30983,1.34593,213608,0
+PEGA.US,D,20050511,000000,1.36513,1.37715,1.3339,1.36281,178458,0
+PEGA.US,D,20050512,000000,1.3556,1.38195,1.34836,1.37715,194066,0
+PEGA.US,D,20050513,000000,1.34593,1.37715,1.34593,1.3556,152386,0
+PEGA.US,D,20050516,000000,1.36992,1.38195,1.3556,1.37958,223085,0
+PEGA.US,D,20050517,000000,1.36753,1.42025,1.36046,1.42025,232244,0
+PEGA.US,D,20050518,000000,1.42749,1.42749,1.38925,1.40574,311842,0
+PEGA.US,D,20050519,000000,1.38441,1.4346,1.36513,1.4346,341238,0
+PEGA.US,D,20050520,000000,1.42749,1.4346,1.41534,1.42504,145761,0
+PEGA.US,D,20050523,000000,1.41534,1.43943,1.40574,1.40574,280565,0
+PEGA.US,D,20050524,000000,1.40335,1.43943,1.36992,1.4129,249913,0
+PEGA.US,D,20050525,000000,1.4129,1.42504,1.40107,1.40574,204150,0
+PEGA.US,D,20050526,000000,1.38925,1.4346,1.36753,1.39877,223629,0
+PEGA.US,D,20050527,000000,1.36992,1.42993,1.36992,1.40335,283995,0
+PEGA.US,D,20050531,000000,1.39165,1.43709,1.36753,1.43227,421694,0
+PEGA.US,D,20050601,000000,1.42749,1.44427,1.39165,1.43709,329807,0
+PEGA.US,D,20050602,000000,1.41057,1.44661,1.38441,1.40814,338293,0
+PEGA.US,D,20050603,000000,1.40335,1.43943,1.38441,1.42749,222165,0
+PEGA.US,D,20050606,000000,1.42749,1.43709,1.39634,1.40814,390794,0
+PEGA.US,D,20050607,000000,1.42504,1.4346,1.41534,1.42025,154203,0
+PEGA.US,D,20050608,000000,1.42993,1.4346,1.39165,1.40574,315248,0
+PEGA.US,D,20050609,000000,1.394,1.43709,1.38441,1.43227,164066,0
+PEGA.US,D,20050610,000000,1.41534,1.42749,1.41534,1.42025,57459.8,0
+PEGA.US,D,20050613,000000,1.40574,1.43227,1.39165,1.43227,57330.9,0
+PEGA.US,D,20050614,000000,1.42993,1.43943,1.38195,1.43943,438825,0
+PEGA.US,D,20050615,000000,1.44185,1.44893,1.41057,1.44427,156553,0
+PEGA.US,D,20050616,000000,1.43943,1.45137,1.42025,1.45137,122076,0
+PEGA.US,D,20050617,000000,1.46603,1.46603,1.4346,1.44185,207328,0
+PEGA.US,D,20050620,000000,1.43709,1.45625,1.39877,1.4346,291035,0
+PEGA.US,D,20050621,000000,1.42263,1.43227,1.39634,1.42263,180740,0
+PEGA.US,D,20050622,000000,1.43943,1.43943,1.38441,1.41534,236125,0
+PEGA.US,D,20050623,000000,1.40335,1.42993,1.35084,1.41057,480922,0
+PEGA.US,D,20050624,000000,1.39877,1.43227,1.36513,1.41057,1408585,0
+PEGA.US,D,20050627,000000,1.40814,1.43227,1.38925,1.39877,108496,0
+PEGA.US,D,20050628,000000,1.41534,1.41777,1.38683,1.4129,116188,0
+PEGA.US,D,20050629,000000,1.39165,1.42504,1.39165,1.42504,64441.1,0
+PEGA.US,D,20050630,000000,1.42263,1.43709,1.40335,1.41534,102467,0
+PEGA.US,D,20050701,000000,1.42749,1.42749,1.39634,1.40814,69929.9,0
+PEGA.US,D,20050705,000000,1.39165,1.41777,1.3556,1.40335,176291,0
+PEGA.US,D,20050706,000000,1.4129,1.41777,1.40107,1.40335,52800.9,0
+PEGA.US,D,20050707,000000,1.38441,1.40335,1.35319,1.40335,39388.2,0
+PEGA.US,D,20050708,000000,1.394,1.42993,1.38683,1.42993,140917,0
+PEGA.US,D,20050711,000000,1.42263,1.47789,1.42263,1.47549,138445,0
+PEGA.US,D,20050712,000000,1.48028,1.48756,1.41534,1.46842,256437,0
+PEGA.US,D,20050713,000000,1.45625,1.46842,1.38683,1.43709,235388,0
+PEGA.US,D,20050714,000000,1.44893,1.45625,1.38441,1.40574,392560,0
+PEGA.US,D,20050715,000000,1.38925,1.43227,1.38925,1.42749,168461,0
+PEGA.US,D,20050718,000000,1.42504,1.44427,1.41057,1.43943,249445,0
+PEGA.US,D,20050719,000000,1.43227,1.47301,1.41534,1.47075,208913,0
+PEGA.US,D,20050720,000000,1.45137,1.4899,1.45137,1.4899,138280,0
+PEGA.US,D,20050721,000000,1.47789,1.48756,1.43227,1.44893,575851,0
+PEGA.US,D,20050722,000000,1.45137,1.47549,1.45137,1.47301,123043,0
+PEGA.US,D,20050725,000000,1.49239,1.49478,1.45862,1.45862,166401,0
+PEGA.US,D,20050726,000000,1.47789,1.47789,1.37235,1.45625,385287,0
+PEGA.US,D,20050727,000000,1.44893,1.4611,1.40335,1.43943,285796,0
+PEGA.US,D,20050728,000000,1.43709,1.43943,1.39165,1.42504,511917,0
+PEGA.US,D,20050729,000000,1.41534,1.47549,1.41057,1.46603,424699,0
+PEGA.US,D,20050801,000000,1.4611,1.50677,1.4611,1.46842,132769,0
+PEGA.US,D,20050802,000000,1.45862,1.4899,1.45625,1.47789,107384,0
+PEGA.US,D,20050803,000000,1.43943,1.48756,1.43943,1.47549,109485,0
+PEGA.US,D,20050804,000000,1.45387,1.48509,1.42504,1.4611,174101,0
+PEGA.US,D,20050805,000000,1.45862,1.48756,1.43943,1.47075,175876,0
+PEGA.US,D,20050808,000000,1.45137,1.4899,1.45137,1.47075,214746,0
+PEGA.US,D,20050809,000000,1.48509,1.533,1.46603,1.5259,346958,0
+PEGA.US,D,20050810,000000,1.54258,1.54739,1.50434,1.5188,480534,0
+PEGA.US,D,20050811,000000,1.52127,1.54496,1.48756,1.51151,297849,0
+PEGA.US,D,20050812,000000,1.49725,1.54739,1.42993,1.48266,583503,0
+PEGA.US,D,20050815,000000,1.47789,1.54015,1.45862,1.53549,194300,0
+PEGA.US,D,20050816,000000,1.52127,1.54258,1.47549,1.53549,348060,0
+PEGA.US,D,20050817,000000,1.5188,1.56915,1.50677,1.56427,303608,0
+PEGA.US,D,20050818,000000,1.53786,1.57394,1.53056,1.57394,928637,0
+PEGA.US,D,20050819,000000,1.56666,1.58578,1.53786,1.54986,670133,0
+PEGA.US,D,20050822,000000,1.54496,1.56666,1.54015,1.56666,333562,0
+PEGA.US,D,20050823,000000,1.5715,1.5715,1.54986,1.55942,327722,0
+PEGA.US,D,20050824,000000,1.55942,1.55942,1.5188,1.54496,341306,0
+PEGA.US,D,20050825,000000,1.54739,1.56188,1.47549,1.47549,383813,0
+PEGA.US,D,20050826,000000,1.4611,1.52127,1.4611,1.48756,323144,0
+PEGA.US,D,20050829,000000,1.47789,1.48756,1.44661,1.45625,424558,0
+PEGA.US,D,20050830,000000,1.44427,1.49969,1.40574,1.44893,469816,0
+PEGA.US,D,20050831,000000,1.44427,1.48028,1.43943,1.48028,222948,0
+PEGA.US,D,20050901,000000,1.48028,1.48028,1.45137,1.46354,108798,0
+PEGA.US,D,20050902,000000,1.48028,1.48028,1.41777,1.42993,292939,0
+PEGA.US,D,20050906,000000,1.45137,1.46354,1.42263,1.45387,234480,0
+PEGA.US,D,20050907,000000,1.4611,1.47789,1.45387,1.46842,270047,0
+PEGA.US,D,20050908,000000,1.45137,1.46603,1.41777,1.4611,148980,0
+PEGA.US,D,20050909,000000,1.43943,1.4611,1.43227,1.44893,317178,0
+PEGA.US,D,20050912,000000,1.4346,1.46603,1.41777,1.45862,281822,0
+PEGA.US,D,20050913,000000,1.44185,1.46603,1.43943,1.45862,247496,0
+PEGA.US,D,20050914,000000,1.46354,1.46354,1.45387,1.4611,243250,0
+PEGA.US,D,20050915,000000,1.45387,1.46354,1.4346,1.45137,260540,0
+PEGA.US,D,20050916,000000,1.46603,1.46603,1.42504,1.44185,370525,0
+PEGA.US,D,20050919,000000,1.43227,1.44661,1.42263,1.43227,88339.9,0
+PEGA.US,D,20050920,000000,1.42504,1.44427,1.4129,1.4129,110091,0
+PEGA.US,D,20050921,000000,1.40335,1.41777,1.37715,1.38441,107062,0
+PEGA.US,D,20050922,000000,1.37958,1.41534,1.34593,1.40814,110788,0
+PEGA.US,D,20050923,000000,1.39877,1.40574,1.35798,1.38195,90017.8,0
+PEGA.US,D,20050926,000000,1.38683,1.40814,1.36046,1.37958,83918.7,0
+PEGA.US,D,20050927,000000,1.36992,1.36992,1.34593,1.36513,60398.6,0
+PEGA.US,D,20050928,000000,1.34116,1.37958,1.33159,1.36753,209173,0
+PEGA.US,D,20050929,000000,1.37479,1.42504,1.36992,1.4129,123887,0
+PEGA.US,D,20050930,000000,1.40814,1.44661,1.38441,1.43709,470813,0
+PEGA.US,D,20051003,000000,1.42749,1.45137,1.4129,1.44185,354542,0
+PEGA.US,D,20051004,000000,1.48266,1.5188,1.47301,1.48266,984155,0
+PEGA.US,D,20051005,000000,1.47075,1.50206,1.44661,1.4899,336851,0
+PEGA.US,D,20051006,000000,1.50911,1.52127,1.45137,1.48266,147497,0
+PEGA.US,D,20051007,000000,1.49969,1.49969,1.47789,1.48028,65254.9,0
+PEGA.US,D,20051010,000000,1.47549,1.48756,1.45862,1.46603,116559,0
+PEGA.US,D,20051011,000000,1.48028,1.49969,1.44893,1.47789,432865,0
+PEGA.US,D,20051012,000000,1.47301,1.50911,1.45862,1.46842,198443,0
+PEGA.US,D,20051013,000000,1.45387,1.48266,1.44427,1.46842,184466,0
+PEGA.US,D,20051014,000000,1.48028,1.48028,1.42504,1.46603,370650,0
+PEGA.US,D,20051017,000000,1.43709,1.51393,1.43709,1.50206,211556,0
+PEGA.US,D,20051018,000000,1.51393,1.53786,1.49478,1.53786,166560,0
+PEGA.US,D,20051019,000000,1.5188,1.54258,1.48509,1.54258,198447,0
+PEGA.US,D,20051020,000000,1.52829,1.54258,1.45625,1.51393,196493,0
+PEGA.US,D,20051021,000000,1.49239,1.533,1.46603,1.51631,145747,0
+PEGA.US,D,20051024,000000,1.49969,1.53786,1.49969,1.53786,101412,0
+PEGA.US,D,20051025,000000,1.52361,1.53786,1.50434,1.52361,57220.1,0
+PEGA.US,D,20051026,000000,1.50911,1.53786,1.48756,1.5188,145106,0
+PEGA.US,D,20051027,000000,1.49725,1.53786,1.48509,1.49969,84335.7,0
+PEGA.US,D,20051028,000000,1.50911,1.533,1.50434,1.52361,71376.1,0
+PEGA.US,D,20051031,000000,1.5188,1.53056,1.51151,1.5259,632213,0
+PEGA.US,D,20051101,000000,1.50677,1.54015,1.50677,1.52829,121063,0
+PEGA.US,D,20051102,000000,1.52361,1.53786,1.52361,1.53786,66173.4,0
+PEGA.US,D,20051103,000000,1.53549,1.54015,1.52127,1.52829,98979.1,0
+PEGA.US,D,20051104,000000,1.51393,1.53056,1.47301,1.49725,254090,0
+PEGA.US,D,20051107,000000,1.51393,1.5188,1.47789,1.50911,178605,0
+PEGA.US,D,20051108,000000,1.4899,1.52829,1.48756,1.5259,427431,0
+PEGA.US,D,20051109,000000,1.533,1.64584,1.533,1.64584,490597,0
+PEGA.US,D,20051110,000000,1.64813,1.701,1.62668,1.69863,403173,0
+PEGA.US,D,20051111,000000,1.66506,1.701,1.65544,1.6795,495987,0
+PEGA.US,D,20051114,000000,1.66029,1.68408,1.62668,1.64334,662672,0
+PEGA.US,D,20051115,000000,1.63626,1.66749,1.63383,1.66506,314747,0
+PEGA.US,D,20051116,000000,1.67702,1.68175,1.64584,1.653,133911,0
+PEGA.US,D,20051117,000000,1.66506,1.67702,1.64097,1.67458,351601,0
+PEGA.US,D,20051118,000000,1.67702,1.67702,1.64097,1.65544,352427,0
+PEGA.US,D,20051121,000000,1.67702,1.67702,1.63859,1.66029,317595,0
+PEGA.US,D,20051122,000000,1.66749,1.68649,1.63626,1.68649,439768,0
+PEGA.US,D,20051123,000000,1.66506,1.70342,1.66266,1.70342,220753,0
+PEGA.US,D,20051125,000000,1.70342,1.71303,1.69137,1.69615,101728,0
+PEGA.US,D,20051128,000000,1.71793,1.71793,1.66749,1.68649,199974,0
+PEGA.US,D,20051129,000000,1.68175,1.73954,1.68175,1.72979,856824,0
+PEGA.US,D,20051130,000000,1.72979,1.75395,1.71551,1.75395,292357,0
+PEGA.US,D,20051201,000000,1.74193,1.75635,1.72263,1.74911,285905,0
+PEGA.US,D,20051202,000000,1.75635,1.75635,1.73954,1.74423,108695,0
+PEGA.US,D,20051205,000000,1.73954,1.74667,1.69137,1.74423,326514,0
+PEGA.US,D,20051206,000000,1.74667,1.74911,1.71793,1.72263,214700,0
+PEGA.US,D,20051207,000000,1.72502,1.73227,1.71303,1.72741,141179,0
+PEGA.US,D,20051208,000000,1.73227,1.76336,1.70342,1.75869,275133,0
+PEGA.US,D,20051209,000000,1.76336,1.77045,1.75154,1.77045,237016,0
+PEGA.US,D,20051212,000000,1.77526,1.78249,1.76336,1.77526,246223,0
+PEGA.US,D,20051213,000000,1.78249,1.78249,1.75635,1.77045,243377,0
+PEGA.US,D,20051214,000000,1.76336,1.77526,1.74911,1.76578,234556,0
+PEGA.US,D,20051215,000000,1.77045,1.77526,1.72741,1.75154,295622,0
+PEGA.US,D,20051216,000000,1.75154,1.77288,1.70585,1.70585,479085,0
+PEGA.US,D,20051219,000000,1.69615,1.74667,1.67458,1.68898,486315,0
+PEGA.US,D,20051220,000000,1.71303,1.74667,1.68898,1.70819,235340,0
+PEGA.US,D,20051221,000000,1.69863,1.74911,1.68898,1.69863,189242,0
+PEGA.US,D,20051222,000000,1.68649,1.74193,1.66972,1.71551,276124,0
+PEGA.US,D,20051223,000000,1.71551,1.74423,1.68175,1.72741,125792,0
+PEGA.US,D,20051227,000000,1.74193,1.74423,1.70819,1.71551,127577,0
+PEGA.US,D,20051228,000000,1.71551,1.81855,1.71551,1.79931,1053444,0
+PEGA.US,D,20051229,000000,1.82094,1.82094,1.76336,1.76578,323394,0
+PEGA.US,D,20051230,000000,1.75635,1.7777,1.73227,1.75395,373155,0
+PEGA.US,D,20060103,000000,1.72741,1.80908,1.70585,1.79931,432468,0
+PEGA.US,D,20060104,000000,1.79692,1.82816,1.78733,1.80908,95943.6,0
+PEGA.US,D,20060105,000000,1.79931,1.84246,1.79931,1.82571,137881,0
+PEGA.US,D,20060106,000000,1.84246,1.89775,1.84012,1.88589,583888,0
+PEGA.US,D,20060109,000000,1.88836,1.9049,1.84964,1.90013,245205,0
+PEGA.US,D,20060110,000000,1.89069,1.9122,1.8786,1.90013,213953,0
+PEGA.US,D,20060111,000000,1.89069,1.95778,1.89069,1.94808,218392,0
+PEGA.US,D,20060112,000000,1.92665,1.94808,1.89069,1.90978,331555,0
+PEGA.US,D,20060113,000000,1.91929,1.93146,1.89069,1.89537,79098.7,0
+PEGA.US,D,20060117,000000,1.89775,1.91458,1.88836,1.89303,190358,0
+PEGA.US,D,20060118,000000,1.88836,1.9122,1.8786,1.89303,83107,0
+PEGA.US,D,20060119,000000,1.90013,1.90246,1.8786,1.88589,133178,0
+PEGA.US,D,20060120,000000,1.89537,1.90246,1.84964,1.84964,155744,0
+PEGA.US,D,20060123,000000,1.86171,1.87129,1.84964,1.87129,89725.7,0
+PEGA.US,D,20060124,000000,1.88339,1.90013,1.8786,1.90013,154827,0
+PEGA.US,D,20060125,000000,1.90734,1.90734,1.88098,1.88339,118249,0
+PEGA.US,D,20060126,000000,1.8786,1.91929,1.8786,1.91458,211729,0
+PEGA.US,D,20060127,000000,1.90734,1.94079,1.89069,1.91458,138709,0
+PEGA.US,D,20060130,000000,1.91929,1.91929,1.88339,1.89069,144536,0
+PEGA.US,D,20060131,000000,1.88098,1.89775,1.86641,1.89775,128876,0
+PEGA.US,D,20060201,000000,1.90013,1.90978,1.87616,1.88836,120495,0
+PEGA.US,D,20060202,000000,1.89775,1.91458,1.84964,1.87616,207993,0
+PEGA.US,D,20060203,000000,1.86405,1.9049,1.86405,1.88339,134087,0
+PEGA.US,D,20060206,000000,1.87371,1.90734,1.87371,1.8786,126686,0
+PEGA.US,D,20060207,000000,1.89303,1.91458,1.87129,1.88589,196711,0
+PEGA.US,D,20060208,000000,1.89775,1.9122,1.87129,1.9122,144168,0
+PEGA.US,D,20060209,000000,1.9122,1.91929,1.87616,1.8786,237421,0
+PEGA.US,D,20060210,000000,1.87129,1.9049,1.852,1.852,254131,0
+PEGA.US,D,20060213,000000,1.85922,1.90013,1.7801,1.79931,307115,0
+PEGA.US,D,20060214,000000,1.80908,1.86641,1.79448,1.86171,46562.8,0
+PEGA.US,D,20060215,000000,1.86879,1.88098,1.81855,1.85446,105680,0
+PEGA.US,D,20060216,000000,1.85922,1.8786,1.85446,1.8786,36955,0
+PEGA.US,D,20060217,000000,1.88836,1.90978,1.85689,1.89303,87878.7,0
+PEGA.US,D,20060221,000000,1.88589,1.92179,1.88339,1.91458,146667,0
+PEGA.US,D,20060222,000000,1.91929,1.94318,1.89775,1.91458,85939,0
+PEGA.US,D,20060223,000000,1.9049,1.90734,1.88836,1.90013,90382.4,0
+PEGA.US,D,20060224,000000,1.89069,1.96735,1.89069,1.96735,103122,0
+PEGA.US,D,20060227,000000,1.96014,2.0082,1.94564,1.95532,128231,0
+PEGA.US,D,20060228,000000,1.94318,1.98407,1.94318,1.96253,92533.6,0
+PEGA.US,D,20060301,000000,1.95532,1.97934,1.93146,1.97934,94042.2,0
+PEGA.US,D,20060302,000000,1.98879,1.98879,1.88098,1.89775,433326,0
+PEGA.US,D,20060303,000000,1.8786,1.92913,1.84012,1.86641,364222,0
+PEGA.US,D,20060306,000000,1.8786,1.90246,1.82342,1.84012,1263611,0
+PEGA.US,D,20060307,000000,1.83539,1.89537,1.73227,1.75869,416268,0
+PEGA.US,D,20060308,000000,1.75395,1.75635,1.67458,1.69863,375026,0
+PEGA.US,D,20060309,000000,1.67215,1.72741,1.66972,1.68175,156954,0
+PEGA.US,D,20060310,000000,1.66506,1.79931,1.65785,1.78733,322409,0
+PEGA.US,D,20060313,000000,1.79692,1.81142,1.73466,1.79692,220247,0
+PEGA.US,D,20060314,000000,1.7801,1.81855,1.7801,1.81613,282551,0
+PEGA.US,D,20060315,000000,1.80421,1.81855,1.77288,1.78971,262713,0
+PEGA.US,D,20060316,000000,1.80908,1.82094,1.74667,1.75635,508689,0
+PEGA.US,D,20060317,000000,1.76088,1.81142,1.74667,1.77045,547829,0
+PEGA.US,D,20060320,000000,1.74667,1.79931,1.74423,1.79692,150021,0
+PEGA.US,D,20060321,000000,1.78733,1.80178,1.75154,1.75154,247997,0
+PEGA.US,D,20060322,000000,1.74911,1.78249,1.71793,1.78249,113276,0
+PEGA.US,D,20060323,000000,1.7801,1.79214,1.76088,1.76578,167587,0
+PEGA.US,D,20060324,000000,1.78733,1.79214,1.76817,1.78249,103901,0
+PEGA.US,D,20060327,000000,1.78492,1.81613,1.76578,1.80178,240563,0
+PEGA.US,D,20060328,000000,1.78733,1.86405,1.78733,1.85922,236762,0
+PEGA.US,D,20060329,000000,1.86405,1.89303,1.86405,1.89069,104052,0
+PEGA.US,D,20060330,000000,1.86641,1.93622,1.86641,1.92416,209376,0
+PEGA.US,D,20060331,000000,1.94564,1.95778,1.92179,1.95778,156380,0
+PEGA.US,D,20060403,000000,1.94808,1.95046,1.86641,1.94079,230250,0
+PEGA.US,D,20060404,000000,1.89537,1.98407,1.89537,1.98407,306303,0
+PEGA.US,D,20060405,000000,1.97934,1.97934,1.93146,1.96014,123176,0
+PEGA.US,D,20060406,000000,1.94564,1.9697,1.91929,1.93622,190598,0
+PEGA.US,D,20060407,000000,1.95532,1.96253,1.91929,1.96014,131607,0
+PEGA.US,D,20060410,000000,1.94564,1.97445,1.93146,1.93622,145155,0
+PEGA.US,D,20060411,000000,1.92665,1.9697,1.89775,1.92665,164338,0
+PEGA.US,D,20060412,000000,1.9049,1.9697,1.89303,1.93846,230020,0
+PEGA.US,D,20060413,000000,1.92665,1.96491,1.91684,1.96253,94853.9,0
+PEGA.US,D,20060417,000000,1.94079,1.98175,1.92179,1.96253,181266,0
+PEGA.US,D,20060418,000000,1.97445,1.99124,1.95046,1.99124,198606,0
+PEGA.US,D,20060419,000000,1.98175,2.0082,1.97445,2.0082,171316,0
+PEGA.US,D,20060420,000000,1.99124,2.0034,1.94808,1.95292,128000,0
+PEGA.US,D,20060421,000000,1.96253,1.98642,1.92665,1.94564,197492,0
+PEGA.US,D,20060424,000000,1.94079,1.94564,1.93146,1.94079,233575,0
+PEGA.US,D,20060425,000000,1.92179,1.95292,1.86641,1.90978,159371,0
+PEGA.US,D,20060426,000000,1.8786,1.91929,1.86405,1.88589,121677,0
+PEGA.US,D,20060427,000000,1.86641,1.91458,1.85689,1.89537,120257,0
+PEGA.US,D,20060428,000000,1.9122,1.91458,1.85922,1.90734,92338.2,0
+PEGA.US,D,20060501,000000,1.91684,1.91684,1.83772,1.84964,142466,0
+PEGA.US,D,20060502,000000,1.90734,1.90734,1.87129,1.90246,171676,0
+PEGA.US,D,20060503,000000,1.91684,1.92179,1.89303,1.92179,181876,0
+PEGA.US,D,20060504,000000,1.90734,1.94808,1.86405,1.94564,193754,0
+PEGA.US,D,20060505,000000,1.93146,1.94318,1.84964,1.87129,293029,0
+PEGA.US,D,20060508,000000,1.88339,1.89303,1.84964,1.8786,259281,0
+PEGA.US,D,20060509,000000,1.86641,1.86641,1.78971,1.78971,512731,0
+PEGA.US,D,20060510,000000,1.79214,1.8138,1.78971,1.79214,219591,0
+PEGA.US,D,20060511,000000,1.78492,1.79931,1.73227,1.74911,557088,0
+PEGA.US,D,20060512,000000,1.74423,1.74911,1.69137,1.69375,208480,0
+PEGA.US,D,20060515,000000,1.68408,1.70342,1.63859,1.6795,645628,0
+PEGA.US,D,20060516,000000,1.66749,1.79931,1.66749,1.74911,1436208,0
+PEGA.US,D,20060517,000000,1.74423,1.76088,1.69137,1.73954,961050,0
+PEGA.US,D,20060518,000000,1.75395,1.7801,1.71793,1.72741,245234,0
+PEGA.US,D,20060519,000000,1.72263,1.75869,1.71059,1.71793,107132,0
+PEGA.US,D,20060522,000000,1.70585,1.73954,1.69615,1.72032,254263,0
+PEGA.US,D,20060523,000000,1.73227,1.73227,1.69137,1.69137,120841,0
+PEGA.US,D,20060524,000000,1.69137,1.69137,1.62181,1.69137,224797,0
+PEGA.US,D,20060525,000000,1.71551,1.71551,1.6795,1.70342,162564,0
+PEGA.US,D,20060526,000000,1.71059,1.71551,1.67215,1.70585,144945,0
+PEGA.US,D,20060530,000000,1.69137,1.70819,1.67458,1.68175,358111,0
+PEGA.US,D,20060531,000000,1.68649,1.68898,1.62181,1.66506,516145,0
+PEGA.US,D,20060601,000000,1.68408,1.75635,1.67702,1.75635,352344,0
+PEGA.US,D,20060602,000000,1.76088,1.76088,1.72032,1.72263,227559,0
+PEGA.US,D,20060605,000000,1.70819,1.73227,1.69863,1.69863,262965,0
+PEGA.US,D,20060606,000000,1.69863,1.71303,1.66749,1.71303,176452,0
+PEGA.US,D,20060607,000000,1.70819,1.74911,1.69375,1.74911,227422,0
+PEGA.US,D,20060608,000000,1.74667,1.80421,1.72502,1.79692,305916,0
+PEGA.US,D,20060609,000000,1.79931,1.79931,1.72741,1.73227,129887,0
+PEGA.US,D,20060612,000000,1.72502,1.72502,1.68649,1.69137,192139,0
+PEGA.US,D,20060613,000000,1.69615,1.73466,1.68408,1.701,235215,0
+PEGA.US,D,20060614,000000,1.69137,1.71303,1.66972,1.69137,150257,0
+PEGA.US,D,20060615,000000,1.71303,1.74423,1.69615,1.73709,183768,0
+PEGA.US,D,20060616,000000,1.72741,1.72741,1.69375,1.71551,698628,0
+PEGA.US,D,20060619,000000,1.72032,1.72502,1.69137,1.70342,119506,0
+PEGA.US,D,20060620,000000,1.69615,1.71059,1.65785,1.65785,154058,0
+PEGA.US,D,20060621,000000,1.65062,1.73709,1.65062,1.72502,192135,0
+PEGA.US,D,20060622,000000,1.71059,1.73466,1.65544,1.66972,224513,0
+PEGA.US,D,20060623,000000,1.65785,1.6795,1.65544,1.65544,173622,0
+PEGA.US,D,20060626,000000,1.67215,1.67215,1.62419,1.62419,204995,0
+PEGA.US,D,20060627,000000,1.63139,1.63139,1.533,1.53549,213717,0
+PEGA.US,D,20060628,000000,1.53549,1.53549,1.50206,1.51393,493836,0
+PEGA.US,D,20060629,000000,1.52361,1.53549,1.50911,1.52361,727538,0
+PEGA.US,D,20060630,000000,1.52829,1.54739,1.48509,1.54015,1035554,0
+PEGA.US,D,20060703,000000,1.54258,1.58112,1.54258,1.58112,97516.8,0
+PEGA.US,D,20060705,000000,1.56666,1.60741,1.533,1.60259,239078,0
+PEGA.US,D,20060706,000000,1.60016,1.60985,1.58339,1.58821,180708,0
+PEGA.US,D,20060707,000000,1.57624,1.59059,1.5715,1.5715,155337,0
+PEGA.US,D,20060710,000000,1.56427,1.61705,1.54015,1.60259,130954,0
+PEGA.US,D,20060711,000000,1.59549,1.61705,1.52127,1.60498,185010,0
+PEGA.US,D,20060712,000000,1.60741,1.61705,1.58578,1.58578,126284,0
+PEGA.US,D,20060713,000000,1.59302,1.59302,1.52361,1.52361,172492,0
+PEGA.US,D,20060714,000000,1.52361,1.54015,1.50206,1.53549,119943,0
+PEGA.US,D,20060717,000000,1.53056,1.53549,1.49969,1.51631,65937.7,0
+PEGA.US,D,20060718,000000,1.533,1.54496,1.51151,1.53786,108240,0
+PEGA.US,D,20060719,000000,1.533,1.59059,1.533,1.57394,165690,0
+PEGA.US,D,20060720,000000,1.58339,1.60259,1.53056,1.533,119310,0
+PEGA.US,D,20060721,000000,1.52361,1.55699,1.48756,1.55221,97885.4,0
+PEGA.US,D,20060724,000000,1.56188,1.56915,1.55221,1.56666,197384,0
+PEGA.US,D,20060725,000000,1.53786,1.60016,1.53786,1.5545,217782,0
+PEGA.US,D,20060726,000000,1.54015,1.56666,1.52127,1.55699,129875,0
+PEGA.US,D,20060727,000000,1.55942,1.56188,1.51393,1.55221,92565.8,0
+PEGA.US,D,20060728,000000,1.55942,1.57862,1.533,1.56666,149771,0
+PEGA.US,D,20060731,000000,1.55942,1.56427,1.5545,1.56188,97752.4,0
+PEGA.US,D,20060801,000000,1.54496,1.5545,1.50911,1.533,67053.6,0
+PEGA.US,D,20060802,000000,1.54739,1.55942,1.5259,1.55221,91854.8,0
+PEGA.US,D,20060803,000000,1.53549,1.5715,1.53056,1.5715,132538,0
+PEGA.US,D,20060804,000000,1.56427,1.63383,1.52829,1.53549,188962,0
+PEGA.US,D,20060807,000000,1.5188,1.54258,1.49478,1.54258,124638,0
+PEGA.US,D,20060808,000000,1.62906,1.66972,1.58339,1.60498,440036,0
+PEGA.US,D,20060809,000000,1.62668,1.64334,1.61705,1.63139,216106,0
+PEGA.US,D,20060810,000000,1.61462,1.62668,1.56666,1.61705,163359,0
+PEGA.US,D,20060811,000000,1.62419,1.69137,1.61705,1.68408,258598,0
+PEGA.US,D,20060814,000000,1.6795,1.73954,1.653,1.73227,200886,0
+PEGA.US,D,20060815,000000,1.73954,1.74911,1.72032,1.74911,240629,0
+PEGA.US,D,20060816,000000,1.73954,1.85689,1.73709,1.85689,426496,0
+PEGA.US,D,20060817,000000,1.88339,1.89775,1.84964,1.89775,447424,0
+PEGA.US,D,20060818,000000,1.88589,1.91684,1.85922,1.90978,378870,0
+PEGA.US,D,20060821,000000,1.90013,1.90013,1.86171,1.88098,390852,0
+PEGA.US,D,20060822,000000,1.88836,1.93385,1.88589,1.93146,729984,0
+PEGA.US,D,20060823,000000,1.93146,1.96253,1.92665,1.95292,508282,0
+PEGA.US,D,20060824,000000,1.96253,1.98642,1.94079,1.95292,363330,0
+PEGA.US,D,20060825,000000,1.94564,1.96253,1.92179,1.92913,183987,0
+PEGA.US,D,20060828,000000,1.9049,1.94079,1.90246,1.94079,271741,0
+PEGA.US,D,20060829,000000,1.94564,1.95778,1.90978,1.94318,268395,0
+PEGA.US,D,20060830,000000,1.89537,1.94564,1.89537,1.90246,834381,0
+PEGA.US,D,20060831,000000,1.90013,1.92665,1.88836,1.91458,703436,0
+PEGA.US,D,20060901,000000,1.91684,1.93846,1.9122,1.92665,98674.9,0
+PEGA.US,D,20060905,000000,1.93622,1.9697,1.90734,1.96253,329334,0
+PEGA.US,D,20060906,000000,1.95532,1.97445,1.94808,1.96491,207751,0
+PEGA.US,D,20060907,000000,1.94808,1.97689,1.93846,1.96735,156009,0
+PEGA.US,D,20060908,000000,1.96491,1.97934,1.91684,1.96491,300720,0
+PEGA.US,D,20060911,000000,1.94564,1.96014,1.91929,1.93146,379895,0
+PEGA.US,D,20060912,000000,1.9122,1.95046,1.9122,1.94079,369006,0
+PEGA.US,D,20060913,000000,1.92665,1.97445,1.92665,1.97213,300988,0
+PEGA.US,D,20060914,000000,1.95778,1.9697,1.92913,1.95292,445502,0
+PEGA.US,D,20060915,000000,1.94318,1.96735,1.92179,1.95778,661343,0
+PEGA.US,D,20060918,000000,1.94318,1.96491,1.94079,1.96491,191581,0
+PEGA.US,D,20060919,000000,1.95046,1.97934,1.94808,1.97934,219417,0
+PEGA.US,D,20060920,000000,1.98642,2.02728,1.94564,1.95046,257112,0
+PEGA.US,D,20060921,000000,1.94564,2.01789,1.93146,1.99611,195680,0
+PEGA.US,D,20060922,000000,1.98175,1.99859,1.94079,1.99859,143840,0
+PEGA.US,D,20060925,000000,1.99124,2.03198,1.96491,2.02479,187147,0
+PEGA.US,D,20060926,000000,2.03198,2.04892,2.01789,2.03198,242871,0
+PEGA.US,D,20060927,000000,2.01542,2.08725,2.01542,2.08,274039,0
+PEGA.US,D,20060928,000000,2.11137,2.13043,2.07048,2.12331,242637,0
+PEGA.US,D,20060929,000000,2.13043,2.13043,2.08725,2.09452,179874,0
+PEGA.US,D,20061002,000000,2.11625,2.12568,2.08478,2.09452,165188,0
+PEGA.US,D,20061003,000000,2.08,2.13043,2.04418,2.07752,368948,0
+PEGA.US,D,20061004,000000,2.06318,2.17607,2.06318,2.16162,326824,0
+PEGA.US,D,20061005,000000,2.15447,2.20016,2.14961,2.20016,223089,0
+PEGA.US,D,20061006,000000,2.18314,2.23598,2.12095,2.14019,422425,0
+PEGA.US,D,20061009,000000,2.12568,2.1712,2.12568,2.14484,200409,0
+PEGA.US,D,20061010,000000,2.14242,2.15201,2.11625,2.13784,356024,0
+PEGA.US,D,20061011,000000,2.13784,2.14242,2.06554,2.11386,221988,0
+PEGA.US,D,20061012,000000,2.12331,2.19045,2.12331,2.16876,304764,0
+PEGA.US,D,20061013,000000,2.18803,2.21917,2.15929,2.20016,131037,0
+PEGA.US,D,20061016,000000,2.19524,2.23843,2.14484,2.23598,180553,0
+PEGA.US,D,20061017,000000,2.21436,2.31512,2.18556,2.25297,395586,0
+PEGA.US,D,20061018,000000,2.29845,2.36802,2.28158,2.31021,291537,0
+PEGA.US,D,20061019,000000,2.3224,2.34403,2.2839,2.31265,213987,0
+PEGA.US,D,20061020,000000,2.33195,2.34161,2.27686,2.30323,261376,0
+PEGA.US,D,20061023,000000,2.27919,2.33439,2.24806,2.33439,120517,0
+PEGA.US,D,20061024,000000,2.31265,2.33678,2.28882,2.30566,106051,0
+PEGA.US,D,20061025,000000,2.31265,2.33678,2.25537,2.28158,104137,0
+PEGA.US,D,20061026,000000,2.29612,2.34161,2.272,2.33916,185772,0
+PEGA.US,D,20061027,000000,2.3224,2.35578,2.272,2.27919,139102,0
+PEGA.US,D,20061030,000000,2.25998,2.30783,2.25297,2.28632,231186,0
+PEGA.US,D,20061031,000000,2.30566,2.32729,2.28882,2.30566,125212,0
+PEGA.US,D,20061101,000000,2.30566,2.31995,2.25537,2.25998,335660,0
+PEGA.US,D,20061102,000000,2.24326,2.31756,2.24326,2.2839,116555,0
+PEGA.US,D,20061103,000000,2.2839,2.33678,2.27919,2.31512,136498,0
+PEGA.US,D,20061106,000000,2.31512,2.33678,2.26707,2.3224,111719,0
+PEGA.US,D,20061107,000000,2.31995,2.33916,2.2288,2.29124,366921,0
+PEGA.US,D,20061108,000000,2.27444,2.35818,2.2577,2.34403,126332,0
+PEGA.US,D,20061109,000000,2.34161,2.35578,2.29612,2.35125,92469.1,0
+PEGA.US,D,20061110,000000,2.33678,2.35125,2.31756,2.35125,68552.2,0
+PEGA.US,D,20061113,000000,2.35578,2.35578,2.29372,2.30323,90678.5,0
+PEGA.US,D,20061114,000000,2.30323,2.50933,2.28882,2.47841,688424,0
+PEGA.US,D,20061115,000000,2.44713,2.54549,2.43529,2.53114,237330,0
+PEGA.US,D,20061116,000000,2.5431,2.54549,2.46884,2.47607,632209,0
+PEGA.US,D,20061117,000000,2.4544,2.49276,2.35125,2.39908,368517,0
+PEGA.US,D,20061120,000000,2.31265,2.4399,2.30783,2.39908,698455,0
+PEGA.US,D,20061121,000000,2.39205,2.42073,2.35578,2.4039,133325,0
+PEGA.US,D,20061122,000000,2.3966,2.3966,2.36802,2.39205,59695.6,0
+PEGA.US,D,20061124,000000,2.37267,2.42316,2.37267,2.40866,31766.3,0
+PEGA.US,D,20061127,000000,2.39421,2.4039,2.30323,2.35818,291557,0
+PEGA.US,D,20061128,000000,2.36558,2.38956,2.33195,2.38484,88464.8,0
+PEGA.US,D,20061129,000000,2.38956,2.41364,2.30323,2.40866,185039,0
+PEGA.US,D,20061130,000000,2.4039,2.44713,2.36066,2.41825,244164,0
+PEGA.US,D,20061201,000000,2.3966,2.41606,2.30084,2.38239,209816,0
+PEGA.US,D,20061204,000000,2.39205,2.41606,2.34161,2.35818,161976,0
+PEGA.US,D,20061205,000000,2.35125,2.4039,2.35125,2.40142,138117,0
+PEGA.US,D,20061206,000000,2.34888,2.38956,2.2695,2.35125,275957,0
+PEGA.US,D,20061207,000000,2.35125,2.36309,2.31756,2.32729,351404,0
+PEGA.US,D,20061208,000000,2.31756,2.38484,2.28158,2.34403,258598,0
+PEGA.US,D,20061211,000000,2.34161,2.36558,2.28882,2.36309,214593,0
+PEGA.US,D,20061212,000000,2.36309,2.38956,2.28158,2.37504,452115,0
+PEGA.US,D,20061213,000000,2.38717,2.38717,2.3224,2.37752,222455,0
+PEGA.US,D,20061214,000000,2.38717,2.42073,2.34888,2.37504,163444,0
+PEGA.US,D,20061215,000000,2.37991,2.38484,2.32976,2.34161,506983,0
+PEGA.US,D,20061218,000000,2.35125,2.37991,2.2839,2.32976,357934,0
+PEGA.US,D,20061219,000000,2.31512,2.35335,2.2695,2.33916,290503,0
+PEGA.US,D,20061220,000000,2.34646,2.36558,2.31995,2.34403,147719,0
+PEGA.US,D,20061221,000000,2.34646,2.37267,2.31512,2.33916,396897,0
+PEGA.US,D,20061222,000000,2.34403,2.40628,2.33678,2.39908,238391,0
+PEGA.US,D,20061226,000000,2.39205,2.4544,2.39205,2.44232,156648,0
+PEGA.US,D,20061227,000000,2.44232,2.4544,2.35818,2.43289,365102,0
+PEGA.US,D,20061228,000000,2.42559,2.4544,2.39908,2.42559,93593,0
+PEGA.US,D,20061229,000000,2.43046,2.43046,2.34403,2.36802,611888,0
+PEGA.US,D,20070103,000000,2.37752,2.40142,2.30084,2.40142,336440,0
+PEGA.US,D,20070104,000000,2.40866,2.40866,2.30566,2.35818,433379,0
+PEGA.US,D,20070105,000000,2.33916,2.34161,2.22165,2.25537,389744,0
+PEGA.US,D,20070108,000000,2.25297,2.25998,2.1712,2.22165,402698,0
+PEGA.US,D,20070109,000000,2.22165,2.25998,2.20969,2.24806,207541,0
+PEGA.US,D,20070110,000000,2.22408,2.3224,2.22165,2.27919,250720,0
+PEGA.US,D,20070111,000000,2.28882,2.36066,2.22165,2.2577,380151,0
+PEGA.US,D,20070112,000000,2.25297,2.29372,2.2288,2.272,161748,0
+PEGA.US,D,20070116,000000,2.24806,2.30323,2.20724,2.24806,204550,0
+PEGA.US,D,20070117,000000,2.23365,2.39908,2.22652,2.33195,1060508,0
+PEGA.US,D,20070118,000000,2.33195,2.33195,2.22408,2.25049,242408,0
+PEGA.US,D,20070119,000000,2.24088,2.40866,2.21917,2.40142,198240,0
+PEGA.US,D,20070122,000000,2.34888,2.37991,2.23365,2.26469,332752,0
+PEGA.US,D,20070123,000000,2.26707,2.37267,2.24088,2.28882,232085,0
+PEGA.US,D,20070124,000000,2.28882,2.34888,2.28632,2.31265,162088,0
+PEGA.US,D,20070125,000000,2.33195,2.35335,2.26469,2.2839,211483,0
+PEGA.US,D,20070126,000000,2.26226,2.31021,2.21917,2.29612,207056,0
+PEGA.US,D,20070129,000000,2.27444,2.37267,2.23124,2.32976,302567,0
+PEGA.US,D,20070130,000000,2.33439,2.33439,2.26707,2.2839,180938,0
+PEGA.US,D,20070131,000000,2.27686,2.31265,2.20016,2.2288,558893,0
+PEGA.US,D,20070201,000000,2.23124,2.32729,2.23124,2.32487,244750,0
+PEGA.US,D,20070202,000000,2.32729,2.35335,2.24326,2.26707,283782,0
+PEGA.US,D,20070205,000000,2.25537,2.33195,2.21917,2.24563,235463,0
+PEGA.US,D,20070206,000000,2.24326,2.31995,2.24326,2.30566,181375,0
+PEGA.US,D,20070207,000000,2.30323,2.31265,2.29372,2.31265,157760,0
+PEGA.US,D,20070208,000000,2.30783,2.31265,2.25537,2.272,124727,0
+PEGA.US,D,20070209,000000,2.26707,2.27686,2.23843,2.25998,105261,0
+PEGA.US,D,20070212,000000,2.272,2.29845,2.2577,2.28882,108127,0
+PEGA.US,D,20070213,000000,2.28882,2.30783,2.2288,2.25297,191577,0
+PEGA.US,D,20070214,000000,2.25998,2.30084,2.24326,2.25297,134294,0
+PEGA.US,D,20070215,000000,2.24563,2.28632,2.18068,2.18803,173455,0
+PEGA.US,D,20070216,000000,2.18803,2.30084,2.14726,2.25537,117107,0
+PEGA.US,D,20070220,000000,2.24563,2.25049,2.21674,2.23598,76355.3,0
+PEGA.US,D,20070221,000000,2.21917,2.31756,2.21436,2.2577,234572,0
+PEGA.US,D,20070222,000000,2.25537,2.27686,2.21917,2.272,106641,0
+PEGA.US,D,20070223,000000,2.272,2.27919,2.23365,2.24563,109960,0
+PEGA.US,D,20070226,000000,2.2577,2.26469,2.21197,2.22652,322709,0
+PEGA.US,D,20070227,000000,2.20969,2.2288,2.03686,2.04168,239268,0
+PEGA.US,D,20070228,000000,2.03446,2.21917,1.98642,2.12095,431479,0
+PEGA.US,D,20070301,000000,2.08962,2.20016,2.07508,2.11625,127901,0
+PEGA.US,D,20070302,000000,2.09687,2.10171,2.00104,2.01542,350870,0
+PEGA.US,D,20070305,000000,1.98879,2.05115,1.94079,1.96491,177294,0
+PEGA.US,D,20070306,000000,1.98175,2.10171,1.9697,2.08239,187258,0
+PEGA.US,D,20070307,000000,2.08478,2.11386,2.04418,2.09203,1003028,0
+PEGA.US,D,20070308,000000,2.1186,2.1186,2.06798,2.09203,135994,0
+PEGA.US,D,20070309,000000,2.10661,2.109,2.03924,2.07271,126509,0
+PEGA.US,D,20070312,000000,2.06318,2.06318,2.02018,2.03446,128753,0
+PEGA.US,D,20070313,000000,2.0034,2.04648,1.93622,1.93622,296161,0
+PEGA.US,D,20070314,000000,1.94079,2.05365,1.94079,2.04648,182579,0
+PEGA.US,D,20070315,000000,2.04892,2.06318,1.99124,2.03198,94992.9,0
+PEGA.US,D,20070316,000000,2.02967,2.07271,2.0034,2.04892,460436,0
+PEGA.US,D,20070319,000000,2.05365,2.14961,2.05365,2.09452,144818,0
+PEGA.US,D,20070320,000000,2.09452,2.14961,2.03924,2.05841,169481,0
+PEGA.US,D,20070321,000000,2.06554,2.17829,2.04168,2.12331,182005,0
+PEGA.US,D,20070322,000000,2.12802,2.16633,2.08725,2.14961,95069.5,0
+PEGA.US,D,20070323,000000,2.14484,2.16401,2.08239,2.08478,115215,0
+PEGA.US,D,20070326,000000,2.07752,2.16876,2.07752,2.16876,120380,0
+PEGA.US,D,20070327,000000,2.16162,2.19524,2.16162,2.18556,88182.8,0
+PEGA.US,D,20070328,000000,2.1712,2.20242,2.1712,2.19045,108000,0
+PEGA.US,D,20070329,000000,2.21674,2.25297,2.19045,2.21197,96638.6,0
+PEGA.US,D,20070330,000000,2.21197,2.23598,2.18314,2.21917,157341,0
+PEGA.US,D,20070402,000000,2.21917,2.27444,2.21674,2.26707,138028,0
+PEGA.US,D,20070403,000000,2.24806,2.28882,2.23124,2.28158,216634,0
+PEGA.US,D,20070404,000000,2.28632,2.28632,2.24326,2.24806,89018.7,0
+PEGA.US,D,20070405,000000,2.24326,2.24326,2.18314,2.22652,130411,0
+PEGA.US,D,20070409,000000,2.23843,2.26226,2.21197,2.24563,71464.7,0
+PEGA.US,D,20070410,000000,2.23843,2.28158,2.2288,2.2695,75042,0
+PEGA.US,D,20070411,000000,2.27444,2.27444,2.20969,2.23365,90394.4,0
+PEGA.US,D,20070412,000000,2.22408,2.26707,2.19285,2.21436,114150,0
+PEGA.US,D,20070413,000000,2.21197,2.21674,2.12331,2.17607,815175,0
+PEGA.US,D,20070416,000000,2.17829,2.2288,2.14242,2.2288,306716,0
+PEGA.US,D,20070417,000000,2.23124,2.27919,2.20016,2.22408,82164.3,0
+PEGA.US,D,20070418,000000,2.20969,2.2839,2.18803,2.25297,96263.9,0
+PEGA.US,D,20070419,000000,2.23843,2.23843,2.19768,2.22165,127645,0
+PEGA.US,D,20070420,000000,2.2577,2.26707,2.19768,2.21917,226584,0
+PEGA.US,D,20070423,000000,2.21197,2.26707,2.20486,2.26469,74109.4,0
+PEGA.US,D,20070424,000000,2.26226,2.2695,2.20016,2.26469,103501,0
+PEGA.US,D,20070425,000000,2.26469,2.28882,2.20969,2.22652,205070,0
+PEGA.US,D,20070426,000000,2.26707,2.49276,2.26707,2.40142,707326,0
+PEGA.US,D,20070427,000000,2.38956,2.39908,2.35125,2.35335,194364,0
+PEGA.US,D,20070430,000000,2.34888,2.36558,2.28158,2.2839,293053,0
+PEGA.US,D,20070501,000000,2.28158,2.3224,2.25998,2.272,83276.2,0
+PEGA.US,D,20070502,000000,2.31756,2.38717,2.28632,2.35578,100518,0
+PEGA.US,D,20070503,000000,2.36066,2.45683,2.36066,2.43289,303465,0
+PEGA.US,D,20070504,000000,2.39908,2.44471,2.36309,2.40866,220275,0
+PEGA.US,D,20070507,000000,2.39421,2.41115,2.32729,2.34403,263432,0
+PEGA.US,D,20070508,000000,2.32729,2.34161,2.28882,2.33195,223494,0
+PEGA.US,D,20070509,000000,2.31756,2.32729,2.2695,2.28158,355460,0
+PEGA.US,D,20070510,000000,2.2695,2.30323,2.25297,2.25297,162816,0
+PEGA.US,D,20070511,000000,2.24806,2.31995,2.24806,2.31265,142919,0
+PEGA.US,D,20070514,000000,2.30566,2.31995,2.28882,2.31995,142168,0
+PEGA.US,D,20070515,000000,2.30084,2.33678,2.23598,2.24326,152096,0
+PEGA.US,D,20070516,000000,2.25537,2.2839,2.21197,2.24326,155486,0
+PEGA.US,D,20070517,000000,2.24088,2.26226,2.21674,2.23598,93726,0
+PEGA.US,D,20070518,000000,2.24563,2.2839,2.18556,2.26226,200186,0
+PEGA.US,D,20070521,000000,2.45931,2.57175,2.44713,2.49514,1075951,0
+PEGA.US,D,20070522,000000,2.44471,2.54549,2.44471,2.51903,305834,0
+PEGA.US,D,20070523,000000,2.36309,2.46398,2.36309,2.44951,1597898,0
+PEGA.US,D,20070524,000000,2.39421,2.44951,2.38239,2.44951,638673,0
+PEGA.US,D,20070525,000000,2.44713,2.49514,2.43289,2.48796,778909,0
+PEGA.US,D,20070529,000000,2.49514,2.51406,2.452,2.50716,475508,0
+PEGA.US,D,20070530,000000,2.49514,2.5431,2.47122,2.5431,943685,0
+PEGA.US,D,20070531,000000,2.5024,2.57906,2.49514,2.57906,780251,0
+PEGA.US,D,20070601,000000,2.57661,2.59578,2.5431,2.59578,270500,0
+PEGA.US,D,20070604,000000,2.57175,2.60314,2.54067,2.55275,274954,0
+PEGA.US,D,20070605,000000,2.53587,2.608,2.52643,2.54787,453527,0
+PEGA.US,D,20070606,000000,2.52643,2.61037,2.5215,2.6007,328176,0
+PEGA.US,D,20070607,000000,2.58398,2.61536,2.52643,2.52643,240569,0
+PEGA.US,D,20070608,000000,2.5215,2.5912,2.5215,2.55275,204820,0
+PEGA.US,D,20070611,000000,2.54067,2.58877,2.52399,2.5431,204812,0
+PEGA.US,D,20070612,000000,2.53114,2.53114,2.4544,2.46177,389557,0
+PEGA.US,D,20070613,000000,2.44713,2.5024,2.44471,2.452,505470,0
+PEGA.US,D,20070614,000000,2.46398,2.49997,2.3705,2.43046,613521,0
+PEGA.US,D,20070615,000000,2.46398,2.49514,2.42559,2.48329,574602,0
+PEGA.US,D,20070618,000000,2.48085,2.51903,2.47841,2.48578,195776,0
+PEGA.US,D,20070619,000000,2.47359,2.53834,2.47359,2.53348,211139,0
+PEGA.US,D,20070620,000000,2.51903,2.5431,2.47841,2.49276,377556,0
+PEGA.US,D,20070621,000000,2.47359,2.5431,2.47359,2.50933,260957,0
+PEGA.US,D,20070622,000000,2.50716,2.55275,2.49748,2.55026,1451988,0
+PEGA.US,D,20070625,000000,2.51903,2.52866,2.44713,2.47607,354322,0
+PEGA.US,D,20070626,000000,2.49748,2.56718,2.48578,2.52643,480600,0
+PEGA.US,D,20070627,000000,2.51656,2.59827,2.51656,2.59827,292910,0
+PEGA.US,D,20070628,000000,2.60314,2.67983,2.56471,2.66782,434885,0
+PEGA.US,D,20070629,000000,2.67517,2.67983,2.62229,2.62229,368678,0
+PEGA.US,D,20070702,000000,2.63898,2.66062,2.608,2.64877,190320,0
+PEGA.US,D,20070703,000000,2.6438,2.65604,2.61286,2.61286,89449.8,0
+PEGA.US,D,20070705,000000,2.62229,2.67517,2.62229,2.66306,121852,0
+PEGA.US,D,20070706,000000,2.64629,2.69189,2.64629,2.66062,111900,0
+PEGA.US,D,20070709,000000,2.66062,2.67517,2.6512,2.66533,130280,0
+PEGA.US,D,20070710,000000,2.64629,2.66306,2.61536,2.63434,192014,0
+PEGA.US,D,20070711,000000,2.63192,2.63192,2.54787,2.54787,309596,0
+PEGA.US,D,20070712,000000,2.56935,2.61286,2.55497,2.59578,220219,0
+PEGA.US,D,20070713,000000,2.60562,2.61748,2.53834,2.54787,261795,0
+PEGA.US,D,20070716,000000,2.54787,2.58156,2.49997,2.51656,157490,0
+PEGA.US,D,20070717,000000,2.51656,2.66062,2.51656,2.54549,293819,0
+PEGA.US,D,20070718,000000,2.53587,2.57906,2.51656,2.57418,184881,0
+PEGA.US,D,20070719,000000,2.58877,2.61037,2.57661,2.59344,71738.7,0
+PEGA.US,D,20070720,000000,2.58877,2.65362,2.52866,2.55026,309496,0
+PEGA.US,D,20070723,000000,2.55985,2.65362,2.54067,2.62462,247387,0
+PEGA.US,D,20070724,000000,2.59578,2.61037,2.53587,2.55497,429564,0
+PEGA.US,D,20070725,000000,2.58156,2.58647,2.53114,2.56718,153631,0
+PEGA.US,D,20070726,000000,2.52399,2.58877,2.51903,2.5431,207179,0
+PEGA.US,D,20070727,000000,2.53348,2.5912,2.50716,2.53587,241592,0
+PEGA.US,D,20070730,000000,2.52399,2.59827,2.46884,2.55985,170016,0
+PEGA.US,D,20070731,000000,2.5912,2.59578,2.52866,2.52866,185413,0
+PEGA.US,D,20070801,000000,2.5215,2.5912,2.5024,2.58877,140955,0
+PEGA.US,D,20070802,000000,2.59827,2.67517,2.54549,2.67269,466348,0
+PEGA.US,D,20070803,000000,2.6872,2.75898,2.64629,2.65829,321134,0
+PEGA.US,D,20070806,000000,2.64141,2.6872,2.53348,2.6512,333652,0
+PEGA.US,D,20070807,000000,2.64141,2.7422,2.5431,2.68227,750239,0
+PEGA.US,D,20070808,000000,2.71826,2.71826,2.4399,2.66306,1014729,0
+PEGA.US,D,20070809,000000,2.608,2.64877,2.47122,2.5215,755927,0
+PEGA.US,D,20070810,000000,2.49276,2.63898,2.42316,2.60314,687324,0
+PEGA.US,D,20070813,000000,2.63434,2.71107,2.61536,2.69438,574520,0
+PEGA.US,D,20070814,000000,2.69686,2.69914,2.49038,2.62229,234321,0
+PEGA.US,D,20070815,000000,2.62954,2.7422,2.61037,2.67517,515805,0
+PEGA.US,D,20070816,000000,2.67269,2.81183,2.62708,2.81183,911089,0
+PEGA.US,D,20070817,000000,2.85728,2.95573,2.73262,2.92939,2716820,0
+PEGA.US,D,20070820,000000,2.92695,2.93649,2.82398,2.84291,940110,0
+PEGA.US,D,20070821,000000,2.70614,2.89804,2.70614,2.82148,774673,0
+PEGA.US,D,20070822,000000,2.82148,2.90048,2.82148,2.88612,713771,0
+PEGA.US,D,20070823,000000,2.90295,2.90295,2.79258,2.79989,452107,0
+PEGA.US,D,20070824,000000,2.79036,2.84291,2.78052,2.84291,292028,0
+PEGA.US,D,20070827,000000,2.81909,2.86707,2.80961,2.82398,233126,0
+PEGA.US,D,20070828,000000,2.79989,2.8478,2.78299,2.81909,303338,0
+PEGA.US,D,20070829,000000,2.83346,2.8478,2.8167,2.8478,188559,0
+PEGA.US,D,20070830,000000,2.81428,2.94381,2.79036,2.86219,1258038,0
+PEGA.US,D,20070831,000000,2.87887,2.91749,2.84049,2.85022,369469,0
+PEGA.US,D,20070904,000000,2.82644,2.89351,2.8048,2.81183,438515,0
+PEGA.US,D,20070905,000000,2.78787,2.8478,2.78549,2.82398,407176,0
+PEGA.US,D,20070906,000000,2.82644,2.84536,2.7949,2.80961,200181,0
+PEGA.US,D,20070907,000000,2.77577,2.79739,2.72296,2.77332,392258,0
+PEGA.US,D,20070910,000000,2.78299,2.79989,2.66062,2.73505,371199,0
+PEGA.US,D,20070911,000000,2.75405,2.83816,2.71339,2.82398,275495,0
+PEGA.US,D,20070912,000000,2.80714,2.80714,2.74672,2.79739,423195,0
+PEGA.US,D,20070913,000000,2.80714,2.82398,2.76866,2.81909,543978,0
+PEGA.US,D,20070914,000000,2.77815,2.79258,2.73262,2.76378,482751,0
+PEGA.US,D,20070917,000000,2.75162,2.76378,2.72073,2.7422,147409,0
+PEGA.US,D,20070918,000000,2.75405,2.88612,2.70859,2.87887,461811,0
+PEGA.US,D,20070919,000000,2.91749,2.95805,2.87419,2.95573,523590,0
+PEGA.US,D,20070920,000000,2.96055,2.99158,2.88381,2.95091,466845,0
+PEGA.US,D,20070921,000000,2.97738,3.03739,2.93181,2.96279,559624,0
+PEGA.US,D,20070924,000000,2.95805,3.03982,2.86462,2.8959,475899,0
+PEGA.US,D,20070925,000000,2.88612,2.93181,2.88612,2.92211,355231,0
+PEGA.US,D,20070926,000000,2.94141,2.9749,2.91029,2.93649,189667,0
+PEGA.US,D,20070927,000000,2.96515,2.97007,2.89351,2.9245,251371,0
+PEGA.US,D,20070928,000000,2.92939,2.92939,2.85022,2.8549,252723,0
+PEGA.US,D,20071001,000000,2.85971,2.93649,2.76378,2.93181,395106,0
+PEGA.US,D,20071002,000000,2.94141,2.96763,2.88861,2.8959,560400,0
+PEGA.US,D,20071003,000000,2.87419,2.93649,2.87419,2.89804,157238,0
+PEGA.US,D,20071004,000000,2.91516,2.91516,2.86949,2.88381,133555,0
+PEGA.US,D,20071005,000000,2.91276,2.93893,2.88136,2.93406,161663,0
+PEGA.US,D,20071008,000000,2.93406,2.93649,2.87186,2.88381,191919,0
+PEGA.US,D,20071009,000000,2.88612,2.91276,2.84536,2.84536,177417,0
+PEGA.US,D,20071010,000000,2.8478,2.91029,2.81909,2.87663,551870,0
+PEGA.US,D,20071011,000000,2.87887,2.89351,2.82148,2.83346,219977,0
+PEGA.US,D,20071012,000000,2.83101,2.89351,2.83101,2.89351,127772,0
+PEGA.US,D,20071015,000000,2.89804,2.90048,2.79036,2.86462,188702,0
+PEGA.US,D,20071016,000000,2.86219,2.88612,2.82148,2.83346,93957.6,0
+PEGA.US,D,20071017,000000,2.86219,2.89804,2.79258,2.86219,121010,0
+PEGA.US,D,20071018,000000,2.8478,2.90295,2.82888,2.85022,127351,0
+PEGA.US,D,20071019,000000,2.84536,2.87186,2.75898,2.76378,176359,0
+PEGA.US,D,20071022,000000,2.74918,2.8478,2.68472,2.83578,202210,0
+PEGA.US,D,20071023,000000,2.85971,2.85971,2.77082,2.81909,142730,0
+PEGA.US,D,20071024,000000,2.80714,2.83816,2.70129,2.80961,160334,0
+PEGA.US,D,20071025,000000,2.80714,2.85971,2.76141,2.78787,189577,0
+PEGA.US,D,20071026,000000,2.80714,2.82644,2.76141,2.80714,144399,0
+PEGA.US,D,20071029,000000,2.82398,2.85728,2.78299,2.80238,89955.3,0
+PEGA.US,D,20071030,000000,2.79989,2.83578,2.78299,2.82644,132868,0
+PEGA.US,D,20071031,000000,2.82644,2.82644,2.76622,2.80961,236863,0
+PEGA.US,D,20071101,000000,2.77332,2.77332,2.57661,2.60314,605549,0
+PEGA.US,D,20071102,000000,2.61748,2.65362,2.59827,2.61536,243651,0
+PEGA.US,D,20071105,000000,2.58156,2.63898,2.56718,2.58398,176188,0
+PEGA.US,D,20071106,000000,2.66533,3.1427,2.66533,3.10954,1130233,0
+PEGA.US,D,20071107,000000,3.0709,3.11652,2.94606,2.94855,309981,0
+PEGA.US,D,20071108,000000,2.91029,3.05183,2.91029,3.05183,453755,0
+PEGA.US,D,20071109,000000,3.0087,3.01321,2.91029,2.92211,222767,0
+PEGA.US,D,20071112,000000,2.91516,3.0567,2.90295,2.91276,303320,0
+PEGA.US,D,20071113,000000,2.91993,3.01088,2.86707,3.0087,463332,0
+PEGA.US,D,20071114,000000,2.99898,2.99898,2.90785,2.94855,183854,0
+PEGA.US,D,20071115,000000,2.93406,3.0087,2.92695,2.94381,340813,0
+PEGA.US,D,20071116,000000,2.95091,2.98213,2.9245,2.94606,859557,0
+PEGA.US,D,20071119,000000,2.91993,2.97007,2.91993,2.94381,125836,0
+PEGA.US,D,20071120,000000,2.93181,2.99654,2.91993,2.94855,283738,0
+PEGA.US,D,20071121,000000,2.96055,2.96279,2.88612,2.89351,190636,0
+PEGA.US,D,20071123,000000,2.90295,2.98213,2.87887,2.97251,77853.9,0
+PEGA.US,D,20071126,000000,2.96763,2.96763,2.88136,2.88861,235064,0
+PEGA.US,D,20071127,000000,2.87887,2.88861,2.85728,2.87663,231033,0
+PEGA.US,D,20071128,000000,2.88136,3.11892,2.88136,3.07333,685252,0
+PEGA.US,D,20071129,000000,3.05883,3.09498,3.02299,3.02786,236379,0
+PEGA.US,D,20071130,000000,3.04708,3.08525,2.95805,2.97007,445621,0
+PEGA.US,D,20071203,000000,2.97975,3.0303,2.85022,2.86219,444858,0
+PEGA.US,D,20071204,000000,2.8549,2.90785,2.81428,2.83101,394164,0
+PEGA.US,D,20071205,000000,2.86949,2.93893,2.78787,2.89102,178954,0
+PEGA.US,D,20071206,000000,2.90048,3.01571,2.90048,2.99654,556897,0
+PEGA.US,D,20071207,000000,2.99406,3.0087,2.94606,2.95328,358615,0
+PEGA.US,D,20071210,000000,2.94855,3.0087,2.94855,2.98461,278066,0
+PEGA.US,D,20071211,000000,2.95091,2.9868,2.88381,2.89102,378590,0
+PEGA.US,D,20071212,000000,2.96279,2.96279,2.80238,2.87887,356320,0
+PEGA.US,D,20071213,000000,2.82148,2.89102,2.81428,2.87887,132530,0
+PEGA.US,D,20071214,000000,2.84291,2.85022,2.75898,2.77815,560817,0
+PEGA.US,D,20071217,000000,2.76141,2.80238,2.70859,2.70859,158690,0
+PEGA.US,D,20071218,000000,2.73747,2.80238,2.68227,2.80238,210039,0
+PEGA.US,D,20071219,000000,2.76866,2.85728,2.76866,2.82644,135495,0
+PEGA.US,D,20071220,000000,2.8549,2.87663,2.8048,2.87419,186301,0
+PEGA.US,D,20071221,000000,2.91749,2.99898,2.8524,2.87186,951035,0
+PEGA.US,D,20071224,000000,2.90295,2.97975,2.87887,2.90785,141892,0
+PEGA.US,D,20071226,000000,2.88136,2.95091,2.82888,2.94606,324622,0
+PEGA.US,D,20071227,000000,2.92695,2.94606,2.7949,2.80238,282491,0
+PEGA.US,D,20071228,000000,2.84291,2.89351,2.79258,2.79989,200055,0
+PEGA.US,D,20071231,000000,2.78052,2.88136,2.70367,2.86219,375169,0
+PEGA.US,D,20080102,000000,2.8524,2.88861,2.66306,2.66782,297078,0
+PEGA.US,D,20080103,000000,2.67983,2.72775,2.57906,2.58156,311085,0
+PEGA.US,D,20080104,000000,2.57661,2.69686,2.5431,2.55275,191567,0
+PEGA.US,D,20080107,000000,2.55985,2.6776,2.55985,2.59827,190282,0
+PEGA.US,D,20080108,000000,2.60562,2.60562,2.452,2.45931,252962,0
+PEGA.US,D,20080109,000000,2.452,2.54067,2.42073,2.53114,295259,0
+PEGA.US,D,20080110,000000,2.49748,2.61987,2.45931,2.57175,229352,0
+PEGA.US,D,20080111,000000,2.54549,2.59578,2.41115,2.41115,204935,0
+PEGA.US,D,20080114,000000,2.43046,2.52866,2.43046,2.48578,107265,0
+PEGA.US,D,20080115,000000,2.44713,2.51656,2.43529,2.49038,172877,0
+PEGA.US,D,20080116,000000,2.48578,2.58877,2.44713,2.49276,196044,0
+PEGA.US,D,20080117,000000,2.49748,2.52399,2.37991,2.38239,244960,0
+PEGA.US,D,20080118,000000,2.38484,2.54549,2.24806,2.31265,1690643,0
+PEGA.US,D,20080122,000000,2.21674,2.38956,2.09452,2.26226,236307,0
+PEGA.US,D,20080123,000000,2.26226,2.43529,2.21674,2.42073,271125,0
+PEGA.US,D,20080124,000000,2.43289,2.43289,2.26226,2.38717,280678,0
+PEGA.US,D,20080125,000000,2.41606,2.53114,2.34403,2.34888,78454.1,0
+PEGA.US,D,20080128,000000,2.33916,2.55275,2.33916,2.49514,597889,0
+PEGA.US,D,20080129,000000,2.51406,2.51406,2.36558,2.4039,237265,0
+PEGA.US,D,20080130,000000,2.38956,2.48329,2.32487,2.33195,92660.5,0
+PEGA.US,D,20080131,000000,2.28882,2.38484,2.25998,2.35335,187421,0
+PEGA.US,D,20080201,000000,2.3705,2.48329,2.35578,2.39908,284348,0
+PEGA.US,D,20080204,000000,2.40142,2.4399,2.36066,2.38484,228884,0
+PEGA.US,D,20080205,000000,2.33195,2.42316,2.33195,2.38484,221103,0
+PEGA.US,D,20080206,000000,2.40142,2.40628,2.31512,2.31512,71915.9,0
+PEGA.US,D,20080207,000000,2.31512,2.40142,2.30323,2.35335,71664.1,0
+PEGA.US,D,20080208,000000,2.32976,2.41364,2.272,2.28882,275217,0
+PEGA.US,D,20080211,000000,2.29372,2.29372,2.20242,2.24326,410658,0
+PEGA.US,D,20080212,000000,2.25297,2.28882,2.21674,2.23365,267584,0
+PEGA.US,D,20080213,000000,2.25297,2.36309,2.19524,2.35125,581918,0
+PEGA.US,D,20080214,000000,2.35335,2.43529,2.28158,2.31265,204087,0
+PEGA.US,D,20080215,000000,2.29612,2.39908,2.29612,2.33678,282066,0
+PEGA.US,D,20080219,000000,2.37267,2.46177,2.30566,2.31995,83399,0
+PEGA.US,D,20080220,000000,2.30566,2.34646,2.30566,2.33916,106550,0
+PEGA.US,D,20080221,000000,2.36066,2.38717,2.19524,2.19524,171167,0
+PEGA.US,D,20080222,000000,2.19524,2.28882,2.12568,2.19045,157691,0
+PEGA.US,D,20080225,000000,2.18556,2.30566,2.16162,2.23124,91437.8,0
+PEGA.US,D,20080226,000000,2.23124,2.33916,2.23124,2.32487,286354,0
+PEGA.US,D,20080227,000000,2.29845,2.33916,2.19768,2.30783,116073,0
+PEGA.US,D,20080228,000000,2.29124,2.33195,2.21674,2.29124,138872,0
+PEGA.US,D,20080229,000000,2.25537,2.27919,2.19768,2.25537,136270,0
+PEGA.US,D,20080303,000000,2.26226,2.35125,2.19524,2.29845,439178,0
+PEGA.US,D,20080304,000000,2.26469,2.31512,2.23365,2.27444,286713,0
+PEGA.US,D,20080305,000000,2.2839,2.30783,2.24563,2.30783,129311,0
+PEGA.US,D,20080306,000000,2.2839,2.37504,2.19524,2.19524,150021,0
+PEGA.US,D,20080307,000000,2.29372,2.49276,2.24563,2.33678,1509615,0
+PEGA.US,D,20080310,000000,2.34888,2.39421,2.27919,2.30084,1215833,0
+PEGA.US,D,20080311,000000,2.3705,2.5024,2.29845,2.46177,439885,0
+PEGA.US,D,20080312,000000,2.46177,2.51903,2.36802,2.48329,431520,0
+PEGA.US,D,20080313,000000,2.44471,2.51903,2.43529,2.47841,367503,0
+PEGA.US,D,20080314,000000,2.50469,2.50469,2.29372,2.37991,439921,0
+PEGA.US,D,20080317,000000,2.30783,2.38239,2.30783,2.33439,307010,0
+PEGA.US,D,20080318,000000,2.39421,2.43529,2.33916,2.42559,396794,0
+PEGA.US,D,20080319,000000,2.44951,2.45931,2.31995,2.35125,523243,0
+PEGA.US,D,20080320,000000,2.38956,2.40142,2.36066,2.39908,1030778,0
+PEGA.US,D,20080324,000000,2.41364,2.42559,2.37504,2.3966,618073,0
+PEGA.US,D,20080325,000000,2.39908,2.41606,2.37504,2.37504,481899,0
+PEGA.US,D,20080326,000000,2.36309,2.38717,2.15929,2.34161,555348,0
+PEGA.US,D,20080327,000000,2.35125,2.36309,2.30783,2.31995,382169,0
+PEGA.US,D,20080328,000000,2.32729,2.35578,2.15929,2.16633,548137,0
+PEGA.US,D,20080331,000000,2.17607,2.34888,2.17607,2.31021,3158334,0
+PEGA.US,D,20080401,000000,2.34161,2.40866,2.31756,2.40142,230770,0
+PEGA.US,D,20080402,000000,2.3966,2.3966,2.33678,2.37991,342473,0
+PEGA.US,D,20080403,000000,2.35335,2.40142,2.31512,2.33439,223955,0
+PEGA.US,D,20080404,000000,2.34888,2.37267,2.31756,2.35578,252926,0
+PEGA.US,D,20080407,000000,2.35818,2.3705,2.31995,2.33916,198359,0
+PEGA.US,D,20080408,000000,2.31021,2.37504,2.31021,2.33439,180688,0
+PEGA.US,D,20080409,000000,2.34161,2.38484,2.32487,2.33678,178629,0
+PEGA.US,D,20080410,000000,2.33195,2.38717,2.32976,2.36066,584319,0
+PEGA.US,D,20080411,000000,2.33678,2.38239,2.32487,2.34646,296026,0
+PEGA.US,D,20080414,000000,2.32487,2.37504,2.31756,2.33678,276615,0
+PEGA.US,D,20080415,000000,2.34888,2.38717,2.31995,2.35125,334833,0
+PEGA.US,D,20080416,000000,2.3705,2.38717,2.35818,2.38239,392331,0
+PEGA.US,D,20080417,000000,2.37752,2.38717,2.37267,2.37267,202270,0
+PEGA.US,D,20080418,000000,2.41364,2.46642,2.41364,2.45931,304968,0
+PEGA.US,D,20080421,000000,2.44232,2.452,2.42559,2.44471,217039,0
+PEGA.US,D,20080422,000000,2.42797,2.44471,2.40628,2.40866,338090,0
+PEGA.US,D,20080423,000000,2.42316,2.42316,2.38239,2.39421,195396,0
+PEGA.US,D,20080424,000000,2.39908,2.49748,2.36802,2.49748,279000,0
+PEGA.US,D,20080425,000000,2.50716,2.59827,2.49748,2.55736,259370,0
+PEGA.US,D,20080428,000000,2.44951,2.57906,2.44232,2.5215,115032,0
+PEGA.US,D,20080429,000000,2.52866,2.55736,2.48578,2.53834,114041,0
+PEGA.US,D,20080430,000000,2.55026,2.57906,2.5024,2.53587,123006,0
+PEGA.US,D,20080501,000000,2.55736,2.56471,2.51903,2.54549,122050,0
+PEGA.US,D,20080502,000000,2.56718,2.56718,2.50716,2.54549,171620,0
+PEGA.US,D,20080505,000000,2.54549,2.54787,2.49038,2.49997,129782,0
+PEGA.US,D,20080506,000000,2.48085,2.53587,2.43776,2.49276,168649,0
+PEGA.US,D,20080507,000000,2.49038,2.49514,2.40142,2.41115,164330,0
+PEGA.US,D,20080508,000000,2.44951,2.5024,2.42797,2.5024,169742,0
+PEGA.US,D,20080509,000000,2.52643,3.02542,2.52643,3.01571,1101852,0
+PEGA.US,D,20080512,000000,3.01088,3.01088,2.84049,2.8524,399967,0
+PEGA.US,D,20080513,000000,2.64141,2.91516,2.64141,2.88136,1028748,0
+PEGA.US,D,20080514,000000,2.82398,2.96279,2.82398,2.9245,584021,0
+PEGA.US,D,20080515,000000,2.9245,2.97007,2.88612,2.97007,317303,0
+PEGA.US,D,20080516,000000,2.97251,2.99406,2.90785,2.95091,307572,0
+PEGA.US,D,20080519,000000,2.94381,2.97975,2.81909,2.90544,315291,0
+PEGA.US,D,20080520,000000,2.89804,2.91993,2.8524,2.87663,283335,0
+PEGA.US,D,20080521,000000,2.87887,2.91749,2.8478,2.8524,241600,0
+PEGA.US,D,20080522,000000,2.86949,2.95091,2.86949,2.95091,263299,0
+PEGA.US,D,20080523,000000,2.96055,2.9749,2.91516,2.95805,291116,0
+PEGA.US,D,20080527,000000,2.93406,2.9868,2.86462,2.97738,374247,0
+PEGA.US,D,20080528,000000,2.97975,2.99406,2.93893,2.99406,72786.1,0
+PEGA.US,D,20080529,000000,2.99654,2.99654,2.93649,2.98461,218843,0
+PEGA.US,D,20080530,000000,2.98213,2.99654,2.93893,2.95573,183862,0
+PEGA.US,D,20080602,000000,2.96515,2.98461,2.92695,2.97975,218084,0
+PEGA.US,D,20080603,000000,2.94381,2.9868,2.93181,2.94606,235068,0
+PEGA.US,D,20080604,000000,2.92939,2.99406,2.91516,2.91749,343564,0
+PEGA.US,D,20080605,000000,2.86219,3.04222,2.8524,3.04222,778319,0
+PEGA.US,D,20080606,000000,3.01571,3.04222,2.97975,2.98213,386306,0
+PEGA.US,D,20080609,000000,2.98213,3.0303,2.96279,3.02542,532356,0
+PEGA.US,D,20080610,000000,2.97007,3.02542,2.97007,3.01088,200103,0
+PEGA.US,D,20080611,000000,3.0087,3.02059,2.95573,2.95573,101700,0
+PEGA.US,D,20080612,000000,2.97738,3.01088,2.95091,2.95328,1032607,0
+PEGA.US,D,20080613,000000,2.97975,3.04464,2.96279,3.04464,926661,0
+PEGA.US,D,20080616,000000,3.04464,3.06623,2.98213,3.05428,828681,0
+PEGA.US,D,20080617,000000,3.05428,3.05428,3.00626,3.0087,534678,0
+PEGA.US,D,20080618,000000,3.00383,3.09012,3.00383,3.08044,1058015,0
+PEGA.US,D,20080619,000000,3.08525,3.27729,3.08525,3.27485,1216978,0
+PEGA.US,D,20080620,000000,3.24835,3.28214,3.11435,3.15489,1198664,0
+PEGA.US,D,20080623,000000,3.16921,3.2197,3.15739,3.17403,315077,0
+PEGA.US,D,20080624,000000,3.1427,3.26051,3.1427,3.1427,337375,0
+PEGA.US,D,20080625,000000,3.14761,3.31308,3.14761,3.22456,275105,0
+PEGA.US,D,20080626,000000,3.19088,3.2389,3.16687,3.1716,404239,0
+PEGA.US,D,20080627,000000,3.15739,3.26782,3.15739,3.24625,2823513,0
+PEGA.US,D,20080630,000000,3.25802,3.25802,3.17893,3.22923,697941,0
+PEGA.US,D,20080701,000000,3.18598,3.24835,3.16437,3.20759,728324,0
+PEGA.US,D,20080702,000000,3.20053,3.32039,3.18842,3.23166,396788,0
+PEGA.US,D,20080703,000000,3.23166,3.24378,3.18375,3.18598,249327,0
+PEGA.US,D,20080707,000000,3.19814,3.34917,3.19814,3.26051,891625,0
+PEGA.US,D,20080708,000000,3.27485,3.37076,3.15983,3.36834,460393,0
+PEGA.US,D,20080709,000000,3.37562,3.37562,3.25802,3.26782,321591,0
+PEGA.US,D,20080710,000000,3.27025,3.31556,3.26782,3.29873,559286,0
+PEGA.US,D,20080711,000000,3.25077,3.36834,3.24835,3.34674,493302,0
+PEGA.US,D,20080714,000000,3.38034,3.39732,3.29413,3.32276,283995,0
+PEGA.US,D,20080715,000000,3.28692,3.33735,3.24378,3.26782,472090,0
+PEGA.US,D,20080716,000000,3.27485,3.44768,3.2725,3.43555,300625,0
+PEGA.US,D,20080717,000000,3.32276,3.45979,3.28692,3.44523,354258,0
+PEGA.US,D,20080718,000000,3.44992,3.52196,3.44523,3.48113,177969,0
+PEGA.US,D,20080721,000000,3.28214,3.48352,3.28214,3.45482,145755,0
+PEGA.US,D,20080722,000000,3.43322,3.62274,3.41148,3.54106,1237351,0
+PEGA.US,D,20080723,000000,3.54106,3.55785,3.47385,3.48352,311629,0
+PEGA.US,D,20080724,000000,3.50039,3.57974,3.47385,3.50039,256910,0
+PEGA.US,D,20080725,000000,3.53624,3.59905,3.51459,3.5699,256552,0
+PEGA.US,D,20080728,000000,3.55086,3.59165,3.45482,3.47385,377838,0
+PEGA.US,D,20080729,000000,3.48113,3.59905,3.48113,3.55086,278338,0
+PEGA.US,D,20080730,000000,3.57974,3.58191,3.45482,3.55785,349597,0
+PEGA.US,D,20080731,000000,3.51222,3.57478,3.39488,3.55785,197029,0
+PEGA.US,D,20080801,000000,3.56027,3.57478,3.39259,3.55086,220930,0
+PEGA.US,D,20080804,000000,3.53624,3.59412,3.51004,3.55541,185522,0
+PEGA.US,D,20080805,000000,3.57478,3.59165,3.52196,3.58435,187016,0
+PEGA.US,D,20080806,000000,3.58191,3.6203,3.37076,3.57725,239610,0
+PEGA.US,D,20080807,000000,3.52924,3.59905,3.51004,3.53863,568980,0
+PEGA.US,D,20080808,000000,3.56265,3.61071,3.47385,3.59905,580764,0
+PEGA.US,D,20080811,000000,3.6059,3.61805,3.39488,3.58928,409236,0
+PEGA.US,D,20080812,000000,3.54106,3.54106,3.39488,3.44992,294534,0
+PEGA.US,D,20080813,000000,3.45234,3.53863,3.27729,3.52443,214027,0
+PEGA.US,D,20080814,000000,3.48602,3.51222,3.44523,3.48819,160779,0
+PEGA.US,D,20080815,000000,3.52689,3.52689,3.43555,3.4715,305600,0
+PEGA.US,D,20080818,000000,3.46466,3.49058,3.27025,3.43322,273995,0
+PEGA.US,D,20080819,000000,3.40901,3.49058,3.37562,3.45482,266536,0
+PEGA.US,D,20080820,000000,3.47385,3.52443,3.42379,3.51222,526426,0
+PEGA.US,D,20080821,000000,3.48602,3.51004,3.42842,3.43322,197754,0
+PEGA.US,D,20080822,000000,3.47875,3.53863,3.46223,3.53173,233160,0
+PEGA.US,D,20080825,000000,3.51697,3.53863,3.35861,3.48602,197452,0
+PEGA.US,D,20080826,000000,3.47632,3.52689,3.47385,3.51459,118426,0
+PEGA.US,D,20080827,000000,3.50283,3.5699,3.50283,3.5699,356860,0
+PEGA.US,D,20080828,000000,3.5699,3.6059,3.50039,3.6059,454363,0
+PEGA.US,D,20080829,000000,3.57974,3.58683,3.51004,3.51697,257480,0
+PEGA.US,D,20080902,000000,3.59655,3.6059,3.51459,3.53863,754575,0
+PEGA.US,D,20080903,000000,3.51459,3.54348,3.48602,3.50757,2059815,0
+PEGA.US,D,20080904,000000,3.47632,3.49553,3.28446,3.30365,793033,0
+PEGA.US,D,20080905,000000,3.2725,3.30121,3.18375,3.27485,306218,0
+PEGA.US,D,20080908,000000,3.34198,3.42134,3.2725,3.29413,349917,0
+PEGA.US,D,20080909,000000,3.30365,3.37562,3.17893,3.17893,604727,0
+PEGA.US,D,20080910,000000,3.22703,3.31556,3.13077,3.14514,583751,0
+PEGA.US,D,20080911,000000,3.12125,3.16219,3.08044,3.10705,597877,0
+PEGA.US,D,20080912,000000,3.08044,3.17647,3.08044,3.12368,248692,0
+PEGA.US,D,20080915,000000,3.07573,3.11892,2.97251,2.97738,332647,0
+PEGA.US,D,20080916,000000,2.9868,3.11435,2.95091,3.08044,416632,0
+PEGA.US,D,20080917,000000,3.01088,3.04222,2.8478,2.9749,732792,0
+PEGA.US,D,20080918,000000,3.02786,3.15983,2.92211,3.08282,682782,0
+PEGA.US,D,20080919,000000,3.311,3.311,3.13315,3.28214,1082264,0
+PEGA.US,D,20080922,000000,3.2725,3.33959,3.2389,3.27729,412433,0
+PEGA.US,D,20080923,000000,3.2725,3.29635,3.15983,3.16687,1019448,0
+PEGA.US,D,20080924,000000,3.17893,3.35611,3.10218,3.19088,291658,0
+PEGA.US,D,20080925,000000,3.2172,3.2172,3.00626,3.09012,399163,0
+PEGA.US,D,20080926,000000,2.99898,3.13077,2.96515,3.11652,281037,0
+PEGA.US,D,20080929,000000,3.06623,3.1427,3.02786,3.08282,485487,0
+PEGA.US,D,20080930,000000,3.10954,3.11892,2.85022,3.09722,265251,0
+PEGA.US,D,20081001,000000,3.06623,3.10218,3.01571,3.0303,200903,0
+PEGA.US,D,20081002,000000,2.97251,3.0087,2.90544,2.90544,303733,0
+PEGA.US,D,20081003,000000,2.95573,2.98461,2.69686,2.70367,243026,0
+PEGA.US,D,20081006,000000,2.64877,2.64877,2.29845,2.46398,843536,0
+PEGA.US,D,20081007,000000,2.46177,2.51656,2.42073,2.4544,352167,0
+PEGA.US,D,20081008,000000,2.38717,2.68472,2.38717,2.63659,744136,0
+PEGA.US,D,20081009,000000,2.69189,2.87186,2.54787,2.57418,520669,0
+PEGA.US,D,20081010,000000,2.51656,2.77332,2.39205,2.71826,641908,0
+PEGA.US,D,20081013,000000,2.81909,2.86949,2.53348,2.82644,440998,0
+PEGA.US,D,20081014,000000,2.87663,2.87663,2.73505,2.74672,323333,0
+PEGA.US,D,20081015,000000,2.71826,2.81909,2.51903,2.52399,388437,0
+PEGA.US,D,20081016,000000,2.53587,2.76866,2.48796,2.74918,541200,0
+PEGA.US,D,20081017,000000,2.69686,2.8167,2.55985,2.59827,392822,0
+PEGA.US,D,20081020,000000,2.63659,2.86707,2.62954,2.82888,572181,0
+PEGA.US,D,20081021,000000,2.82888,2.95091,2.77082,2.88612,470934,0
+PEGA.US,D,20081022,000000,2.85971,2.96055,2.7949,2.85728,317679,0
+PEGA.US,D,20081023,000000,2.83346,2.87887,2.73013,2.86462,413327,0
+PEGA.US,D,20081024,000000,2.66533,2.8048,2.66533,2.76622,376410,0
+PEGA.US,D,20081027,000000,2.73262,2.78549,2.60562,2.60562,295203,0
+PEGA.US,D,20081028,000000,2.65604,2.83816,2.61286,2.83101,288268,0
+PEGA.US,D,20081029,000000,2.85022,2.95328,2.67517,2.85022,251129,0
+PEGA.US,D,20081030,000000,2.92939,2.99406,2.86949,2.99406,263267,0
+PEGA.US,D,20081031,000000,2.96515,3.15983,2.9245,3.13807,204780,0
+PEGA.US,D,20081103,000000,3.13564,3.2197,3.04222,3.11892,447603,0
+PEGA.US,D,20081104,000000,3.18136,3.18136,3.0709,3.14031,354495,0
+PEGA.US,D,20081105,000000,3.0997,3.0997,2.93181,2.93893,239819,0
+PEGA.US,D,20081106,000000,2.91276,3.06623,2.84291,2.86219,450735,0
+PEGA.US,D,20081107,000000,2.96279,2.96279,2.73505,2.8048,284243,0
+PEGA.US,D,20081110,000000,2.85971,2.93181,2.82148,2.86219,245985,0
+PEGA.US,D,20081111,000000,2.84049,2.88861,2.82148,2.82888,569941,0
+PEGA.US,D,20081112,000000,2.78299,2.98213,2.74672,2.75162,323426,0
+PEGA.US,D,20081113,000000,2.75898,2.97738,2.65362,2.97738,483573,0
+PEGA.US,D,20081114,000000,2.91749,2.99406,2.70367,2.72296,448570,0
+PEGA.US,D,20081117,000000,2.70614,2.80238,2.52643,2.54067,643791,0
+PEGA.US,D,20081118,000000,2.56471,2.68472,2.51903,2.53348,458849,0
+PEGA.US,D,20081119,000000,2.53587,2.58398,2.45931,2.45931,500229,0
+PEGA.US,D,20081120,000000,2.44232,2.57906,2.41606,2.42073,480959,0
+PEGA.US,D,20081121,000000,2.43529,2.56471,2.39421,2.55497,749951,0
+PEGA.US,D,20081124,000000,2.608,2.79258,2.58156,2.77577,1140771,0
+PEGA.US,D,20081125,000000,2.79739,2.79739,2.60562,2.6512,1153018,0
+PEGA.US,D,20081126,000000,2.6438,2.8478,2.59827,2.82148,416240,0
+PEGA.US,D,20081128,000000,2.7949,2.87887,2.78549,2.84291,197982,0
+PEGA.US,D,20081201,000000,2.8167,2.93893,2.7422,2.75405,570147,0
+PEGA.US,D,20081202,000000,2.8167,2.81909,2.73985,2.79989,700236,0
+PEGA.US,D,20081203,000000,2.72775,2.93181,2.67517,2.74918,537849,0
+PEGA.US,D,20081204,000000,2.71107,2.85971,2.67269,2.70859,471609,0
+PEGA.US,D,20081205,000000,2.6776,2.79739,2.6776,2.79739,712645,0
+PEGA.US,D,20081208,000000,2.86462,2.92695,2.74918,2.85728,487398,0
+PEGA.US,D,20081209,000000,2.83101,2.92695,2.71826,2.74672,618194,0
+PEGA.US,D,20081210,000000,2.77332,2.86707,2.63898,2.84291,390298,0
+PEGA.US,D,20081211,000000,2.80714,2.97251,2.75162,2.85022,580282,0
+PEGA.US,D,20081212,000000,2.79739,3.01088,2.76141,2.95805,831277,0
+PEGA.US,D,20081215,000000,2.96763,3.00138,2.8048,2.84049,727359,0
+PEGA.US,D,20081216,000000,2.89351,3.02786,2.79989,2.99654,680845,0
+PEGA.US,D,20081217,000000,2.97251,3.04708,2.88612,2.99654,563941,0
+PEGA.US,D,20081218,000000,2.99158,3.07333,2.95328,2.98461,625095,0
+PEGA.US,D,20081219,000000,3.06872,3.13077,2.92211,2.96763,1032706,0
+PEGA.US,D,20081222,000000,2.96763,3.05883,2.86949,2.92939,481462,0
+PEGA.US,D,20081223,000000,2.95091,2.98461,2.86949,2.8959,277810,0
+PEGA.US,D,20081224,000000,2.88861,2.90048,2.83816,2.83816,127343,0
+PEGA.US,D,20081226,000000,2.82644,3.0567,2.8167,2.8478,131730,0
+PEGA.US,D,20081229,000000,2.8478,2.88612,2.75655,2.78787,537544,0
+PEGA.US,D,20081230,000000,2.7949,2.90295,2.78787,2.88861,395292,0
+PEGA.US,D,20081231,000000,2.90048,3.04708,2.87887,2.96515,485467,0
+PEGA.US,D,20090102,000000,2.97007,3.11652,2.97007,3.06128,264238,0
+PEGA.US,D,20090105,000000,3.06872,3.08282,2.98213,3.03495,265477,0
+PEGA.US,D,20090106,000000,3.05428,3.11652,2.99654,3.04945,256963,0
+PEGA.US,D,20090107,000000,3.0087,3.06872,2.96515,2.99898,321186,0
+PEGA.US,D,20090108,000000,2.98461,3.04708,2.96515,3.0087,244980,0
+PEGA.US,D,20090109,000000,3.02299,3.04464,2.9245,2.93406,216350,0
+PEGA.US,D,20090112,000000,2.92695,3.01571,2.89102,2.90785,397550,0
+PEGA.US,D,20090113,000000,2.94855,2.95091,2.87663,2.90048,583640,0
+PEGA.US,D,20090114,000000,2.88136,2.92939,2.83101,2.86949,688501,0
+PEGA.US,D,20090115,000000,2.86707,2.99406,2.8167,2.87887,1091552,0
+PEGA.US,D,20090116,000000,2.8959,2.98461,2.87887,2.97007,724578,0
+PEGA.US,D,20090120,000000,2.9245,3.08282,2.91029,3.01088,1173386,0
+PEGA.US,D,20090121,000000,3.02059,3.33255,2.99654,3.29413,807322,0
+PEGA.US,D,20090122,000000,3.24378,3.28446,3.0997,3.12602,425245,0
+PEGA.US,D,20090123,000000,3.06128,3.24835,3.06128,3.15489,613003,0
+PEGA.US,D,20090126,000000,3.16921,3.27729,3.13807,3.19814,716436,0
+PEGA.US,D,20090127,000000,3.22456,3.28931,3.15983,3.20759,196411,0
+PEGA.US,D,20090128,000000,3.24378,3.39732,3.17403,3.32039,400003,0
+PEGA.US,D,20090129,000000,3.29635,3.32758,3.2389,3.25802,272283,0
+PEGA.US,D,20090130,000000,3.29413,3.33959,3.23166,3.25563,360230,0
+PEGA.US,D,20090202,000000,3.2389,3.37562,3.2389,3.35407,480270,0
+PEGA.US,D,20090203,000000,3.36834,3.48113,3.3179,3.41397,535995,0
+PEGA.US,D,20090204,000000,3.39019,3.50522,3.34198,3.34198,856934,0
+PEGA.US,D,20090205,000000,3.33498,3.47385,3.33498,3.40194,323968,0
+PEGA.US,D,20090206,000000,3.40901,3.54106,3.38034,3.50522,375472,0
+PEGA.US,D,20090209,000000,3.47632,3.51222,3.41397,3.46223,169319,0
+PEGA.US,D,20090210,000000,3.43322,3.48113,3.33498,3.34674,259978,0
+PEGA.US,D,20090211,000000,3.34674,3.42599,3.29413,3.35611,321835,0
+PEGA.US,D,20090212,000000,3.29873,3.44037,3.29873,3.41889,974960,0
+PEGA.US,D,20090213,000000,3.43085,3.74023,3.3781,3.61563,1664811,0
+PEGA.US,D,20090217,000000,3.5484,3.62742,3.45482,3.53173,645088,0
+PEGA.US,D,20090218,000000,3.53392,3.7595,3.48819,3.56508,1729758,0
+PEGA.US,D,20090219,000000,3.59412,3.72818,3.57235,3.6203,794387,0
+PEGA.US,D,20090220,000000,3.57974,3.68518,3.53392,3.57478,648230,0
+PEGA.US,D,20090223,000000,3.61563,3.64168,3.49789,3.59165,982376,0
+PEGA.US,D,20090224,000000,3.58683,3.73296,3.54106,3.63951,1522929,0
+PEGA.US,D,20090225,000000,3.60838,3.71858,3.54592,3.63237,802647,0
+PEGA.US,D,20090226,000000,3.61071,3.64663,3.36834,3.45482,907818,0
+PEGA.US,D,20090227,000000,3.39975,3.57725,3.39975,3.43793,1219403,0
+PEGA.US,D,20090302,000000,3.39488,3.4715,3.31308,3.33735,1495757,0
+PEGA.US,D,20090303,000000,3.38034,3.42842,3.28214,3.28214,1210860,0
+PEGA.US,D,20090304,000000,3.32518,3.39019,3.24133,3.35166,837725,0
+PEGA.US,D,20090305,000000,3.30609,3.41645,3.26293,3.27485,658831,0
+PEGA.US,D,20090306,000000,3.29873,3.39259,3.28692,3.3781,666525,0
+PEGA.US,D,20090309,000000,3.34437,3.39732,3.30121,3.33005,653538,0
+PEGA.US,D,20090310,000000,3.59905,4.13599,3.59655,3.90562,3085919,0
+PEGA.US,D,20090311,000000,3.83635,3.86733,3.7426,3.80767,2256978,0
+PEGA.US,D,20090312,000000,3.80994,3.97075,3.80028,3.92969,2026469,0
+PEGA.US,D,20090313,000000,3.93461,4.17708,3.87225,4.1335,2357415,0
+PEGA.US,D,20090316,000000,4.17247,4.24654,4.08345,4.09786,1673234,0
+PEGA.US,D,20090317,000000,3.94435,4.22245,3.91539,4.20578,1362777,0
+PEGA.US,D,20090318,000000,3.98509,4.40263,3.98509,4.29462,1238532,0
+PEGA.US,D,20090319,000000,4.33298,4.37124,4.24163,4.25612,676359,0
+PEGA.US,D,20090320,000000,4.30163,4.46722,4.27508,4.30895,1435966,0
+PEGA.US,D,20090323,000000,4.41439,4.51532,4.31372,4.51532,1013551,0
+PEGA.US,D,20090324,000000,4.50798,4.52481,4.3187,4.34459,442394,0
+PEGA.US,D,20090325,000000,4.39033,4.44776,4.30895,4.39033,1141577,0
+PEGA.US,D,20090326,000000,4.46003,4.52731,4.23224,4.51291,559359,0
+PEGA.US,D,20090327,000000,4.49378,4.51291,4.39274,4.40263,648242,0
+PEGA.US,D,20090330,000000,4.31372,4.46003,4.31372,4.40263,565991,0
+PEGA.US,D,20090331,000000,4.46493,4.60639,4.37836,4.45507,833710,0
+PEGA.US,D,20090401,000000,4.43361,4.50569,4.36643,4.45268,749312,0
+PEGA.US,D,20090402,000000,4.48159,4.61855,4.46248,4.49378,814261,0
+PEGA.US,D,20090403,000000,4.43838,4.47914,4.21522,4.30646,1405900,0
+PEGA.US,D,20090406,000000,4.30163,4.3642,4.22007,4.34707,801368,0
+PEGA.US,D,20090407,000000,4.30646,4.3642,4.1602,4.22245,938607,0
+PEGA.US,D,20090408,000000,4.25855,4.47914,4.18408,4.3642,1474905,0
+PEGA.US,D,20090409,000000,4.46248,4.61562,4.42656,4.58006,1500812,0
+PEGA.US,D,20090413,000000,4.58459,4.60639,4.46722,4.57759,908767,0
+PEGA.US,D,20090414,000000,4.51291,4.58695,4.48406,4.51291,966398,0
+PEGA.US,D,20090415,000000,4.47212,4.60171,4.47212,4.52481,467270,0
+PEGA.US,D,20090416,000000,4.54878,4.67847,4.4984,4.62351,884727,0
+PEGA.US,D,20090417,000000,4.64293,4.69022,4.54392,4.61562,626176,0
+PEGA.US,D,20090420,000000,4.53941,4.63036,4.46248,4.51532,624307,0
+PEGA.US,D,20090421,000000,4.47914,4.51775,4.38332,4.42898,893543,0
+PEGA.US,D,20090422,000000,4.38083,4.41439,4.29926,4.3162,940628,0
+PEGA.US,D,20090423,000000,4.3642,4.3642,4.18646,4.2103,1085082,0
+PEGA.US,D,20090424,000000,4.27296,4.35935,4.24654,4.27047,990768,0
+PEGA.US,D,20090427,000000,4.22737,4.35935,4.22007,4.29685,882424,0
+PEGA.US,D,20090428,000000,4.27296,4.43361,4.27296,4.34459,974066,0
+PEGA.US,D,20090429,000000,4.39033,4.60414,4.37836,4.49378,954042,0
+PEGA.US,D,20090430,000000,4.50798,4.59184,4.19138,4.19138,1450970,0
+PEGA.US,D,20090501,000000,4.18646,4.19843,3.88904,3.96345,1834022,0
+PEGA.US,D,20090504,000000,3.98509,4.16503,3.92969,4.16503,1203476,0
+PEGA.US,D,20090505,000000,5.09972,6.04399,5.09972,5.87475,5271591,0
+PEGA.US,D,20090506,000000,5.93474,5.93474,5.47508,5.57382,2499104,0
+PEGA.US,D,20090507,000000,5.44624,5.64139,5.29236,5.48202,1826434,0
+PEGA.US,D,20090508,000000,5.49834,5.66266,5.3996,5.5689,1097095,0
+PEGA.US,D,20090511,000000,5.54954,6.10555,5.52022,5.91095,2774586,0
+PEGA.US,D,20090512,000000,5.91343,6.08223,5.7744,6.00278,1462635,0
+PEGA.US,D,20090513,000000,5.9785,5.98791,5.79628,5.82258,940815,0
+PEGA.US,D,20090514,000000,5.82258,5.87721,5.7104,5.82503,1024635,0
+PEGA.US,D,20090515,000000,5.83944,5.89851,5.75207,5.83247,625727,0
+PEGA.US,D,20090518,000000,5.90099,5.9978,5.86978,5.9953,653401,0
+PEGA.US,D,20090519,000000,5.9978,5.9978,5.85634,5.88713,1083483,0
+PEGA.US,D,20090520,000000,5.93774,6.22075,5.76003,6.01669,1752921,0
+PEGA.US,D,20090521,000000,5.94421,5.97106,5.77191,5.84889,663170,0
+PEGA.US,D,20090522,000000,5.85634,6.10752,5.84391,5.8633,756574,0
+PEGA.US,D,20090526,000000,5.89851,6.17655,5.83445,6.15766,939921,0
+PEGA.US,D,20090527,000000,6.23315,6.64818,6.18849,6.29075,2237961,0
+PEGA.US,D,20090528,000000,6.41089,6.49775,6.27086,6.41586,918523,0
+PEGA.US,D,20090529,000000,6.35729,6.41586,6.17853,6.36724,1176733,0
+PEGA.US,D,20090601,000000,6.47792,6.64324,6.41586,6.47792,1591727,0
+PEGA.US,D,20090602,000000,6.47792,6.69691,6.42282,6.66704,1576958,0
+PEGA.US,D,20090603,000000,6.66009,6.71271,6.48041,6.5812,629522,0
+PEGA.US,D,20090604,000000,6.58866,6.58866,6.37912,6.46405,1082322,0
+PEGA.US,D,20090605,000000,6.53555,6.54988,6.35531,6.43274,967099,0
+PEGA.US,D,20090608,000000,6.47345,6.47345,6.17853,6.31013,890812,0
+PEGA.US,D,20090609,000000,6.30763,6.44018,6.26394,6.37217,497687,0
+PEGA.US,D,20090610,000000,6.37714,6.44715,6.14329,6.27585,824088,0
+PEGA.US,D,20090611,000000,6.30763,6.44914,6.19345,6.36524,793176,0
+PEGA.US,D,20090612,000000,6.26199,6.39349,6.20341,6.37714,604499,0
+PEGA.US,D,20090615,000000,6.23315,6.35729,6.06733,6.15966,1348521,0
+PEGA.US,D,20090616,000000,6.11252,6.15516,5.89208,5.95165,974704,0
+PEGA.US,D,20090617,000000,5.91541,6.13389,5.8102,6.03907,595470,0
+PEGA.US,D,20090618,000000,6.01519,6.02963,5.88713,5.9641,487289,0
+PEGA.US,D,20090619,000000,6.04847,6.21828,5.93474,6.17158,1220267,0
+PEGA.US,D,20090622,000000,6.09367,6.14827,5.90845,5.9978,1074326,0
+PEGA.US,D,20090623,000000,6.01022,6.01022,5.83445,5.86081,867346,0
+PEGA.US,D,20090624,000000,5.87721,5.89707,5.79329,5.85385,944523,0
+PEGA.US,D,20090625,000000,5.85882,5.92286,5.82009,5.87721,807159,0
+PEGA.US,D,20090626,000000,5.86978,5.95912,5.82503,5.93282,1533376,0
+PEGA.US,D,20090629,000000,5.9641,6.39597,5.93282,6.37022,1374543,0
+PEGA.US,D,20090630,000000,6.39102,6.53847,6.22075,6.32897,1113396,0
+PEGA.US,D,20090701,000000,6.35729,6.59557,6.30763,6.53058,1411048,0
+PEGA.US,D,20090702,000000,6.45709,6.45908,6.2401,6.35729,959543,0
+PEGA.US,D,20090706,000000,6.35729,6.36724,6.22517,6.34038,702860,0
+PEGA.US,D,20090707,000000,6.34038,6.45709,6.16711,6.17655,898562,0
+PEGA.US,D,20090708,000000,6.14134,6.14134,5.48202,5.53762,2323042,0
+PEGA.US,D,20090709,000000,5.52469,5.60267,5.33257,5.46265,1169077,0
+PEGA.US,D,20090710,000000,5.41398,5.5952,5.41398,5.55697,548878,0
+PEGA.US,D,20090713,000000,5.55199,5.58327,5.33997,5.55447,476566,0
+PEGA.US,D,20090714,000000,5.53463,5.58525,5.46265,5.50083,478260,0
+PEGA.US,D,20090715,000000,5.58525,5.80772,5.58525,5.66266,1120486,0
+PEGA.US,D,20090716,000000,5.63891,5.78435,5.63891,5.77937,740456,0
+PEGA.US,D,20090717,000000,5.79628,6.07974,5.70741,6.06039,1620167,0
+PEGA.US,D,20090720,000000,6.11252,6.30763,6.00278,6.04847,1033683,0
+PEGA.US,D,20090721,000000,6.10555,6.22075,6.05791,6.10058,648540,0
+PEGA.US,D,20090722,000000,6.09814,6.17655,6.04847,6.14329,500716,0
+PEGA.US,D,20090723,000000,6.14329,6.4541,6.12394,6.41089,1387150,0
+PEGA.US,D,20090724,000000,6.39597,6.39597,6.15766,6.3027,712827,0
+PEGA.US,D,20090727,000000,6.37217,6.41288,6.19842,6.27585,831116,0
+PEGA.US,D,20090728,000000,6.27883,6.35531,6.15516,6.31506,1084403,0
+PEGA.US,D,20090729,000000,6.31999,6.86172,6.23811,6.83787,3136943,0
+PEGA.US,D,20090730,000000,6.94061,7.17648,6.93419,6.97191,1989716,0
+PEGA.US,D,20090731,000000,6.98181,7.08708,6.75151,6.78973,1652127,0
+PEGA.US,D,20090803,000000,6.94061,7.09157,6.77532,6.99425,2026125,0
+PEGA.US,D,20090804,000000,7.02805,7.07766,6.86616,7.02805,1799240,0
+PEGA.US,D,20090805,000000,7.20471,7.73002,6.68001,7.64261,5585581,0
+PEGA.US,D,20090806,000000,7.57415,7.67544,7.4406,7.63267,2700003,0
+PEGA.US,D,20090807,000000,7.67544,7.76877,7.55078,7.67047,1259476,0
+PEGA.US,D,20090810,000000,7.61531,7.85856,7.48277,7.51409,1830693,0
+PEGA.US,D,20090811,000000,7.29809,7.53536,7.11342,7.2072,1407779,0
+PEGA.US,D,20090812,000000,7.19879,7.35374,7.0727,7.28075,1028899,0
+PEGA.US,D,20090813,000000,7.28075,7.32738,7.13575,7.31294,690330,0
+PEGA.US,D,20090814,000000,7.28367,7.31544,6.9451,7.06325,1087181,0
+PEGA.US,D,20090817,000000,6.86172,6.87804,6.59804,6.63381,2027607,0
+PEGA.US,D,20090818,000000,6.61695,6.77781,6.38409,6.68695,1439131,0
+PEGA.US,D,20090819,000000,6.60998,6.72763,6.4928,6.7043,1473451,0
+PEGA.US,D,20090820,000000,6.69443,6.88799,6.69443,6.87064,1677708,0
+PEGA.US,D,20090821,000000,6.95999,7.19879,6.89494,7.17648,2034393,0
+PEGA.US,D,20090824,000000,7.4753,7.95144,7.36806,7.77617,5591152,0
+PEGA.US,D,20090825,000000,7.84374,7.97726,7.77617,7.91072,3891992,0
+PEGA.US,D,20090826,000000,7.91767,7.91767,7.77319,7.86751,1425837,0
+PEGA.US,D,20090827,000000,7.85856,7.85856,7.55527,7.75434,1015003,0
+PEGA.US,D,20090828,000000,7.79801,7.84623,7.46635,7.50911,1227699,0
+PEGA.US,D,20090831,000000,7.48971,7.51608,7.12828,7.34927,1636886,0
+PEGA.US,D,20090901,000000,7.3562,7.50712,7.05829,7.1184,1813036,0
+PEGA.US,D,20090902,000000,7.05679,7.19879,6.9575,7.05829,1724414,0
+PEGA.US,D,20090903,000000,7.00667,7.14018,6.88299,7.12828,1122992,0
+PEGA.US,D,20090904,000000,7.13327,7.2529,7.01363,7.21913,910763,0
+PEGA.US,D,20090908,000000,7.36607,7.48772,7.17896,7.33535,1113619,0
+PEGA.US,D,20090909,000000,7.376,7.53536,7.34178,7.47131,756481,0
+PEGA.US,D,20090910,000000,7.50216,7.53536,7.41723,7.4495,931360,0
+PEGA.US,D,20090911,000000,7.46193,7.5304,7.38495,7.42667,709757,0
+PEGA.US,D,20090914,000000,7.51409,7.90624,7.38495,7.86503,2116121,0
+PEGA.US,D,20090915,000000,7.88194,7.90425,7.70515,7.79552,1301901,0
+PEGA.US,D,20090916,000000,7.8869,8.2295,7.71512,8.10484,2405891,0
+PEGA.US,D,20090917,000000,8.15003,8.15003,7.72008,7.75434,1573993,0
+PEGA.US,D,20090918,000000,7.82734,8.01793,7.8149,7.98021,1404881,0
+PEGA.US,D,20090921,000000,7.98969,8.21307,7.82485,8.16943,1416177,0
+PEGA.US,D,20090922,000000,8.25032,8.2548,7.98969,8.05621,994575,0
+PEGA.US,D,20090923,000000,8.16296,8.39724,8.10285,8.15998,1633004,0
+PEGA.US,D,20090924,000000,8.12174,8.28408,7.84623,7.91517,1292374,0
+PEGA.US,D,20090925,000000,7.93901,8.05869,7.737,7.97726,1123022,0
+PEGA.US,D,20090928,000000,8.11429,8.44295,8.11429,8.38039,1316458,0
+PEGA.US,D,20090929,000000,8.44544,8.46676,8.158,8.33226,1046834,0
+PEGA.US,D,20090930,000000,8.37294,8.39232,8.16296,8.28408,890570,0
+PEGA.US,D,20091001,000000,8.28408,8.28408,7.83877,7.84126,1331235,0
+PEGA.US,D,20091002,000000,7.70267,7.70267,7.28864,7.67544,1842002,0
+PEGA.US,D,20091005,000000,7.62973,7.97726,7.62774,7.96331,914904,0
+PEGA.US,D,20091006,000000,7.9867,8.28899,7.9867,8.12864,806269,0
+PEGA.US,D,20091007,000000,8.14804,8.17682,8.05621,8.17192,407496,0
+PEGA.US,D,20091008,000000,8.23889,8.30791,8.13362,8.2548,877955,0
+PEGA.US,D,20091009,000000,8.2295,8.39481,8.2295,8.38039,501540,0
+PEGA.US,D,20091012,000000,8.35902,8.54074,8.21706,8.35653,1056744,0
+PEGA.US,D,20091013,000000,8.31784,8.37045,8.16445,8.2811,796626,0
+PEGA.US,D,20091014,000000,8.37294,8.39481,8.22202,8.31286,556099,0
+PEGA.US,D,20091015,000000,8.2642,8.36349,8.21706,8.30541,717874,0
+PEGA.US,D,20091016,000000,8.25774,8.39033,8.21307,8.34907,900387,0
+PEGA.US,D,20091019,000000,8.34907,8.47323,8.27414,8.35405,859023,0
+PEGA.US,D,20091020,000000,8.37045,8.37045,8.18674,8.2295,648178,0
+PEGA.US,D,20091021,000000,8.20861,8.33226,8.05869,8.08797,806857,0
+PEGA.US,D,20091022,000000,8.03233,8.1123,7.91767,8.09047,904442,0
+PEGA.US,D,20091023,000000,8.09786,8.21507,7.8149,7.86056,915250,0
+PEGA.US,D,20091026,000000,7.93254,8.12368,7.87945,7.92515,515126,0
+PEGA.US,D,20091027,000000,7.97527,8.00062,7.1184,7.36607,2971293,0
+PEGA.US,D,20091028,000000,7.2072,7.2956,6.78027,6.80162,2629320,0
+PEGA.US,D,20091029,000000,6.77532,7.07766,6.73658,7.03097,2016652,0
+PEGA.US,D,20091030,000000,6.92621,7.04684,6.84979,6.87804,1136564,0
+PEGA.US,D,20091102,000000,6.79367,6.95258,6.4541,6.76139,1949715,0
+PEGA.US,D,20091103,000000,6.77283,6.89792,6.72068,6.86616,1891113,0
+PEGA.US,D,20091104,000000,6.95999,7.01861,6.17655,6.65762,7608872,0
+PEGA.US,D,20091105,000000,6.68001,7.07766,6.63825,7.05182,1959083,0
+PEGA.US,D,20091106,000000,6.85726,7.41224,6.79222,7.35174,1542668,0
+PEGA.US,D,20091109,000000,7.38099,7.60096,7.38099,7.57165,908086,0
+PEGA.US,D,20091110,000000,7.41224,7.59099,7.41224,7.58852,1110201,0
+PEGA.US,D,20091111,000000,7.59299,7.84126,7.55674,7.72505,1142836,0
+PEGA.US,D,20091112,000000,7.65652,7.76677,7.55527,7.59299,1211948,0
+PEGA.US,D,20091113,000000,7.6178,7.75682,7.41921,7.65901,634840,0
+PEGA.US,D,20091116,000000,7.70764,7.90824,7.56669,7.81987,543942,0
+PEGA.US,D,20091117,000000,7.81789,7.81789,7.73943,7.76182,371316,0
+PEGA.US,D,20091118,000000,7.73943,7.74689,7.61035,7.70267,449702,0
+PEGA.US,D,20091119,000000,7.63964,7.63964,7.27129,7.38992,560740,0
+PEGA.US,D,20091120,000000,7.31793,7.43165,7.0985,7.3393,887645,0
+PEGA.US,D,20091123,000000,7.42418,7.46193,7.30303,7.39491,461687,0
+PEGA.US,D,20091124,000000,7.4222,7.4222,7.17398,7.27378,568384,0
+PEGA.US,D,20091125,000000,7.31793,7.33535,7.23406,7.24051,360810,0
+PEGA.US,D,20091127,000000,7.05429,7.14912,6.98676,7.01163,429664,0
+PEGA.US,D,20091130,000000,6.98181,6.99672,6.73011,6.89297,994186,0
+PEGA.US,D,20091201,000000,6.95258,6.98181,6.85924,6.95258,623780,0
+PEGA.US,D,20091202,000000,6.93619,7.05829,6.84979,6.9024,529026,0
+PEGA.US,D,20091203,000000,6.88799,6.97484,6.84483,6.91184,491447,0
+PEGA.US,D,20091204,000000,6.99176,7.10647,6.90688,7.0727,639557,0
+PEGA.US,D,20091207,000000,7.01861,7.05182,6.90936,7.03097,404660,0
+PEGA.US,D,20091208,000000,6.99672,7.0712,6.95009,6.96495,654919,0
+PEGA.US,D,20091209,000000,6.9575,7.06624,6.9575,7.06624,1102251,0
+PEGA.US,D,20091210,000000,7.10845,7.25738,7.06822,7.12578,993700,0
+PEGA.US,D,20091211,000000,7.169,7.19382,6.97683,7.12578,619967,0
+PEGA.US,D,20091214,000000,7.19089,7.86999,7.15212,7.81789,2013214,0
+PEGA.US,D,20091215,000000,7.80248,7.85064,7.67544,7.74689,647360,0
+PEGA.US,D,20091216,000000,7.80992,7.98471,7.71512,7.74192,1196058,0
+PEGA.US,D,20091217,000000,7.71512,7.71512,7.4733,7.60096,628739,0
+PEGA.US,D,20091218,000000,7.71014,7.80248,7.57859,7.76429,901201,0
+PEGA.US,D,20091221,000000,7.8318,8.14109,7.82734,8.10036,769438,0
+PEGA.US,D,20091222,000000,8.12368,8.25032,7.9867,8.13612,499625,0
+PEGA.US,D,20091223,000000,8.155,8.30045,8.15301,8.27414,355603,0
+PEGA.US,D,20091224,000000,8.29398,8.30791,8.23193,8.30045,91286.7,0
+PEGA.US,D,20091228,000000,8.29597,8.65844,8.22452,8.60379,1019881,0
+PEGA.US,D,20091229,000000,8.65594,8.65594,8.43847,8.45035,736657,0
+PEGA.US,D,20091230,000000,8.39974,8.51738,8.27662,8.36599,509855,0
+PEGA.US,D,20091231,000000,8.38039,8.45535,8.158,8.158,503726,0
+PEGA.US,D,20100104,000000,8.2642,8.45035,8.22701,8.38538,466364,0
+PEGA.US,D,20100105,000000,8.35155,8.45979,8.23889,8.32532,544465,0
+PEGA.US,D,20100106,000000,8.34708,8.36599,8.16744,8.20066,395684,0
+PEGA.US,D,20100107,000000,8.20861,8.20861,7.92017,8.01793,668896,0
+PEGA.US,D,20100108,000000,8.02241,8.06808,7.85358,7.96779,541333,0
+PEGA.US,D,20100111,000000,8.12368,8.31286,7.96779,8.28607,1118979,0
+PEGA.US,D,20100112,000000,8.25774,8.37045,8.20364,8.27662,802069,0
+PEGA.US,D,20100113,000000,8.27662,8.50253,8.11875,8.45782,815530,0
+PEGA.US,D,20100114,000000,8.44544,8.50743,8.32283,8.43847,416169,0
+PEGA.US,D,20100115,000000,8.48069,8.51938,8.04924,8.22701,755355,0
+PEGA.US,D,20100119,000000,8.27662,8.41913,8.158,8.39974,424375,0
+PEGA.US,D,20100120,000000,8.39724,8.39974,8.26171,8.32283,613241,0
+PEGA.US,D,20100121,000000,8.35653,8.38538,8.15301,8.18871,509571,0
+PEGA.US,D,20100122,000000,8.18871,8.38737,7.94201,7.96084,720525,0
+PEGA.US,D,20100125,000000,8.03233,8.155,7.84126,7.9018,298631,0
+PEGA.US,D,20100126,000000,7.90824,8.36599,7.81292,8.33226,1187797,0
+PEGA.US,D,20100127,000000,8.29398,8.98114,8.22452,8.92948,2068510,0
+PEGA.US,D,20100128,000000,9.05557,9.2239,8.48069,8.56656,1541462,0
+PEGA.US,D,20100129,000000,8.62961,8.71155,7.85557,7.97726,1309968,0
+PEGA.US,D,20100201,000000,7.99663,8.46876,7.99663,8.45535,1375473,0
+PEGA.US,D,20100202,000000,8.43399,8.92699,8.39724,8.87736,1634124,0
+PEGA.US,D,20100203,000000,8.7815,8.84654,8.61767,8.72148,600566,0
+PEGA.US,D,20100204,000000,8.63955,8.64651,8.45285,8.53578,1202475,0
+PEGA.US,D,20100205,000000,8.52384,8.61026,8.12174,8.33723,1714250,0
+PEGA.US,D,20100208,000000,8.31038,8.43399,8.23193,8.29099,563083,0
+PEGA.US,D,20100209,000000,8.39724,8.44544,8.29597,8.40222,965453,0
+PEGA.US,D,20100210,000000,8.39724,8.49509,8.39724,8.46228,829895,0
+PEGA.US,D,20100211,000000,8.45782,8.59584,8.39232,8.58589,533304,0
+PEGA.US,D,20100212,000000,8.48767,8.50743,8.35155,8.50743,504006,0
+PEGA.US,D,20100216,000000,8.61275,8.63955,8.43201,8.60826,469180,0
+PEGA.US,D,20100217,000000,8.65148,8.72591,8.3615,8.71652,358075,0
+PEGA.US,D,20100218,000000,8.6857,8.8704,8.6857,8.86842,623759,0
+PEGA.US,D,20100219,000000,8.86046,8.92451,8.8009,8.88333,644987,0
+PEGA.US,D,20100222,000000,8.94585,8.9717,8.6857,8.74083,1026289,0
+PEGA.US,D,20100223,000000,8.08301,8.97665,7.737,8.76715,3959137,0
+PEGA.US,D,20100224,000000,8.7815,8.7815,8.56906,8.77658,845258,0
+PEGA.US,D,20100225,000000,8.64454,8.8272,8.58392,8.8272,562561,0
+PEGA.US,D,20100226,000000,8.79344,8.84158,8.63656,8.63656,672004,0
+PEGA.US,D,20100301,000000,8.64154,8.73287,8.61767,8.64454,708033,0
+PEGA.US,D,20100302,000000,8.67771,8.7016,8.5313,8.54822,806687,0
+PEGA.US,D,20100303,000000,8.54822,8.56456,8.35653,8.50008,1335317,0
+PEGA.US,D,20100304,000000,8.49759,8.49759,8.34509,8.40222,539637,0
+PEGA.US,D,20100305,000000,8.45035,8.64951,8.40222,8.60379,542405,0
+PEGA.US,D,20100308,000000,8.5765,8.64951,8.53379,8.64454,574371,0
+PEGA.US,D,20100309,000000,8.58887,8.67079,8.53827,8.65844,646260,0
+PEGA.US,D,20100310,000000,8.61767,8.80337,8.55319,8.77852,894314,0
+PEGA.US,D,20100311,000000,8.72791,8.80786,8.69017,8.77359,567405,0
+PEGA.US,D,20100312,000000,8.80986,8.91705,8.71652,8.83659,776728,0
+PEGA.US,D,20100315,000000,8.94884,9.47713,8.93643,9.42945,2938810,0
+PEGA.US,D,20100316,000000,9.35894,9.47216,9.35646,9.40509,1150617,0
+PEGA.US,D,20100317,000000,9.3976,9.41503,9.2477,9.33059,574546,0
+PEGA.US,D,20100318,000000,9.30134,9.36638,9.20306,9.23335,479708,0
+PEGA.US,D,20100319,000000,9.28943,9.28943,9.01486,9.06056,647312,0
+PEGA.US,D,20100322,000000,9.14349,9.42446,9.11712,9.34997,580077,0
+PEGA.US,D,20100323,000000,9.39268,9.4443,9.26261,9.38325,543734,0
+PEGA.US,D,20100324,000000,9.3281,9.51283,9.19557,9.20753,393130,0
+PEGA.US,D,20100325,000000,9.27452,9.37831,9.09977,9.10969,469377,0
+PEGA.US,D,20100326,000000,9.13602,9.19557,8.9717,9.068,372942,0
+PEGA.US,D,20100329,000000,9.09977,9.19557,8.9891,9.02928,484004,0
+PEGA.US,D,20100330,000000,9.00291,9.03623,8.86842,8.95081,714327,0
+PEGA.US,D,20100331,000000,8.8952,9.08238,8.87487,8.87736,537994,0
+PEGA.US,D,20100401,000000,8.93941,8.99601,8.78349,8.93444,392538,0
+PEGA.US,D,20100405,000000,9.00042,9.07243,8.98412,9.05806,377871,0
+PEGA.US,D,20100406,000000,8.99601,9.1618,8.99402,9.12858,358860,0
+PEGA.US,D,20100407,000000,9.0948,9.19557,9.0412,9.14846,581092,0
+PEGA.US,D,20100408,000000,9.141,9.15886,9.02479,9.05308,379599,0
+PEGA.US,D,20100409,000000,9.04568,9.04568,8.856,8.95081,421305,0
+PEGA.US,D,20100412,000000,8.92451,8.94884,8.73784,8.93941,498813,0
+PEGA.US,D,20100413,000000,8.91457,9.0054,8.88828,8.89969,274297,0
+PEGA.US,D,20100414,000000,8.93643,9.13602,8.93643,9.13354,419958,0
+PEGA.US,D,20100415,000000,9.12858,9.30633,9.10227,9.15388,420226,0
+PEGA.US,D,20100416,000000,9.15886,9.33755,9.11712,9.11911,504187,0
+PEGA.US,D,20100419,000000,9.06551,9.15686,8.80786,9.07243,547769,0
+PEGA.US,D,20100420,000000,9.12858,9.42446,9.11911,9.38822,492013,0
+PEGA.US,D,20100421,000000,9.36638,9.41949,9.24322,9.34053,342964,0
+PEGA.US,D,20100422,000000,9.2477,9.51481,9.21741,9.42745,665889,0
+PEGA.US,D,20100423,000000,8.60578,8.60876,7.69224,8.32233,9251886,0
+PEGA.US,D,20100426,000000,8.32283,8.38039,7.93452,7.99913,3684291,0
+PEGA.US,D,20100427,000000,7.93651,7.99663,7.4406,7.54581,1926165,0
+PEGA.US,D,20100428,000000,7.55527,7.59299,7.16404,7.52349,3405083,0
+PEGA.US,D,20100429,000000,7.54134,7.71709,7.52349,7.6178,2132808,0
+PEGA.US,D,20100430,000000,7.61531,7.72208,7.53735,7.59597,2191328,0
+PEGA.US,D,20100503,000000,7.50412,7.737,7.44306,7.6878,2858251,0
+PEGA.US,D,20100504,000000,7.6446,7.81789,7.55674,7.78809,1677728,0
+PEGA.US,D,20100505,000000,7.70267,7.74936,7.57859,7.72008,1716721,0
+PEGA.US,D,20100506,000000,7.67544,7.71512,6.81151,7.53288,2274741,0
+PEGA.US,D,20100507,000000,7.55078,7.66848,7.39491,7.47131,2126230,0
+PEGA.US,D,20100510,000000,7.69274,7.96779,7.63267,7.86999,1850700,0
+PEGA.US,D,20100511,000000,7.80497,7.80497,7.57415,7.57859,1970341,0
+PEGA.US,D,20100512,000000,7.6178,7.87446,7.59099,7.84866,753862,0
+PEGA.US,D,20100513,000000,7.79308,8.12668,7.79308,7.91767,997149,0
+PEGA.US,D,20100514,000000,7.86751,7.97028,7.6878,7.79552,804577,0
+PEGA.US,D,20100517,000000,7.80792,7.87945,7.35865,7.6446,892747,0
+PEGA.US,D,20100518,000000,7.72208,7.72208,7.31793,7.43811,1190748,0
+PEGA.US,D,20100519,000000,7.39988,7.54779,7.3055,7.41921,821436,0
+PEGA.US,D,20100520,000000,7.29061,7.29061,6.90688,6.95999,1041627,0
+PEGA.US,D,20100521,000000,6.85426,7.3562,6.80859,7.14912,1430880,0
+PEGA.US,D,20100524,000000,7.15906,7.23556,7.06127,7.06325,808198,0
+PEGA.US,D,20100525,000000,6.87804,7.02606,6.71769,7.00915,1495539,0
+PEGA.US,D,20100526,000000,7.04436,7.53536,6.99672,7.22906,1118818,0
+PEGA.US,D,20100527,000000,7.38992,7.4753,7.19089,7.27876,881000,0
+PEGA.US,D,20100528,000000,7.28075,7.30059,7.12134,7.17648,628070,0
+PEGA.US,D,20100601,000000,7.11641,7.31793,6.97982,6.98479,809922,0
+PEGA.US,D,20100602,000000,7.06325,7.09402,6.93119,7.09402,1016705,0
+PEGA.US,D,20100603,000000,7.169,7.21416,7.04933,7.13819,741787,0
+PEGA.US,D,20100604,000000,6.97191,7.10347,6.81797,6.86616,674470,0
+PEGA.US,D,20100607,000000,6.87555,6.99176,6.54794,6.56231,786134,0
+PEGA.US,D,20100608,000000,6.56926,6.56926,6.31706,6.54988,1239507,0
+PEGA.US,D,20100609,000000,6.74405,7.08214,6.69938,6.90688,1867917,0
+PEGA.US,D,20100610,000000,7.01363,7.12331,6.64324,7.1184,2548895,0
+PEGA.US,D,20100611,000000,7.06624,7.27378,6.71769,7.25985,814529,0
+PEGA.US,D,20100614,000000,7.30059,7.36357,7.169,7.19581,606592,0
+PEGA.US,D,20100615,000000,7.22906,7.4475,7.18642,7.40932,672399,0
+PEGA.US,D,20100616,000000,7.38297,7.62774,7.28367,7.56419,765748,0
+PEGA.US,D,20100617,000000,7.55527,7.6471,7.50412,7.57859,490335,0
+PEGA.US,D,20100618,000000,7.59299,7.60787,7.50911,7.55674,1212601,0
+PEGA.US,D,20100621,000000,7.67345,7.68531,7.51856,7.56419,789863,0
+PEGA.US,D,20100622,000000,7.58156,7.84126,7.55527,7.66549,1721344,0
+PEGA.US,D,20100623,000000,7.67544,7.9018,7.62973,7.80048,1019158,0
+PEGA.US,D,20100624,000000,7.77617,7.93254,7.7002,7.87446,1192448,0
+PEGA.US,D,20100625,000000,7.93254,8.03233,7.76677,7.99913,1196475,0
+PEGA.US,D,20100628,000000,8.03033,8.16943,7.91517,8.12668,665986,0
+PEGA.US,D,20100629,000000,7.97726,8.04231,7.737,7.81789,1390106,0
+PEGA.US,D,20100630,000000,7.84077,7.9867,7.663,7.70217,896182,0
+PEGA.US,D,20100701,000000,7.68531,7.68531,7.4475,7.55527,948197,0
+PEGA.US,D,20100702,000000,7.60294,7.74936,7.42866,7.4495,783649,0
+PEGA.US,D,20100706,000000,7.59797,7.74441,7.33235,7.40237,1012427,0
+PEGA.US,D,20100707,000000,7.4495,7.66549,7.35174,7.58852,1417504,0
+PEGA.US,D,20100708,000000,7.6615,7.84374,7.62774,7.67047,882670,0
+PEGA.US,D,20100709,000000,7.6615,7.98969,7.6615,7.96331,831986,0
+PEGA.US,D,20100712,000000,7.96084,8.01543,7.77815,7.80248,523247,0
+PEGA.US,D,20100713,000000,7.88442,8.14357,7.84126,8.09047,566729,0
+PEGA.US,D,20100714,000000,8.06317,8.14357,7.87695,7.93452,828056,0
+PEGA.US,D,20100715,000000,7.91767,7.95835,7.72505,7.7712,627224,0
+PEGA.US,D,20100716,000000,7.7002,7.76429,7.45746,7.49719,1008763,0
+PEGA.US,D,20100719,000000,7.51856,7.56916,7.42866,7.51409,641614,0
+PEGA.US,D,20100720,000000,7.4495,7.55527,7.28367,7.54333,1828719,0
+PEGA.US,D,20100721,000000,7.57415,7.6615,7.44306,7.45447,607406,0
+PEGA.US,D,20100722,000000,7.55527,7.85358,7.50712,7.81292,579958,0
+PEGA.US,D,20100723,000000,7.75184,7.91767,7.71709,7.84623,703648,0
+PEGA.US,D,20100726,000000,7.6203,7.97726,7.6203,7.93651,757697,0
+PEGA.US,D,20100727,000000,7.97277,7.98221,7.8318,7.85064,921587,0
+PEGA.US,D,20100728,000000,7.80497,7.85064,7.62279,7.6635,460035,0
+PEGA.US,D,20100729,000000,7.73002,7.73002,7.41424,7.55277,939647,0
+PEGA.US,D,20100730,000000,7.42418,7.5304,7.36357,7.38099,1216085,0
+PEGA.US,D,20100802,000000,7.49719,7.71014,7.37104,7.68041,892925,0
+PEGA.US,D,20100803,000000,7.66848,7.72704,7.32042,7.40483,1580900,0
+PEGA.US,D,20100804,000000,7.4222,7.4753,7.26432,7.38992,1299992,0
+PEGA.US,D,20100805,000000,7.31294,7.34427,7.2241,7.23854,689220,0
+PEGA.US,D,20100806,000000,7.2936,7.47779,7.02308,7.14912,1550185,0
+PEGA.US,D,20100809,000000,7.19581,7.24841,7.08957,7.11342,1493473,0
+PEGA.US,D,20100810,000000,6.37714,6.46206,5.58327,5.59272,7918538,0
+PEGA.US,D,20100811,000000,5.53961,5.59272,5.28489,5.52022,3670101,0
+PEGA.US,D,20100812,000000,5.44773,5.54756,5.37379,5.43833,1719443,0
+PEGA.US,D,20100813,000000,5.43633,5.43633,5.17265,5.19355,1773650,0
+PEGA.US,D,20100816,000000,5.16282,5.19355,4.97213,5.00833,1650838,0
+PEGA.US,D,20100817,000000,5.04315,5.04315,4.88525,5.01032,1584064,0
+PEGA.US,D,20100818,000000,4.9945,5.06994,4.94335,5.05258,1277672,0
+PEGA.US,D,20100819,000000,5.01232,5.18161,5.00196,5.16531,1561936,0
+PEGA.US,D,20100820,000000,5.16033,5.26107,5.14095,5.24472,1229303,0
+PEGA.US,D,20100823,000000,5.25909,5.28489,5.11408,5.14095,776440,0
+PEGA.US,D,20100824,000000,5.05556,5.10171,4.997,5.04611,858298,0
+PEGA.US,D,20100825,000000,4.98704,5.09076,4.94581,5.01529,1140723,0
+PEGA.US,D,20100826,000000,5.02622,5.09076,4.997,5.03369,608008,0
+PEGA.US,D,20100827,000000,5.07441,5.52769,5.02424,5.43633,2474327,0
+PEGA.US,D,20100830,000000,5.43833,5.60017,5.24472,5.25909,1239223,0
+PEGA.US,D,20100831,000000,5.24472,5.30626,5.1856,5.2536,933846,0
+PEGA.US,D,20100901,000000,5.34495,5.46513,5.34495,5.39562,1276673,0
+PEGA.US,D,20100902,000000,5.3996,5.56642,5.3996,5.55447,1089813,0
+PEGA.US,D,20100903,000000,5.625,5.65826,5.51523,5.62,1094515,0
+PEGA.US,D,20100907,000000,5.62,5.63891,5.43138,5.48202,1065991,0
+PEGA.US,D,20100908,000000,5.50083,5.51275,5.45069,5.45567,1112886,0
+PEGA.US,D,20100909,000000,5.50083,5.60514,5.47707,5.55199,1738195,0
+PEGA.US,D,20100910,000000,5.5446,5.65333,5.53961,5.64388,709334,0
+PEGA.US,D,20100913,000000,5.68954,5.87226,5.68954,5.82258,1820845,0
+PEGA.US,D,20100914,000000,5.8275,5.92286,5.7918,5.8653,1787179,0
+PEGA.US,D,20100915,000000,5.85138,6.00278,5.83944,5.99282,1276260,0
+PEGA.US,D,20100916,000000,5.97106,6.26394,5.94917,6.23513,2240519,0
+PEGA.US,D,20100917,000000,6.29573,6.88051,6.29324,6.81151,4204459,0
+PEGA.US,D,20100920,000000,6.83985,7.00418,6.78475,6.98181,1762908,0
+PEGA.US,D,20100921,000000,6.98181,7.13819,6.91184,7.00915,1339386,0
+PEGA.US,D,20100922,000000,6.95999,7.02606,6.87804,6.90688,1109919,0
+PEGA.US,D,20100923,000000,6.88499,7.00418,6.84979,6.90688,1197778,0
+PEGA.US,D,20100924,000000,6.97683,7.18642,6.95258,7.169,1105132,0
+PEGA.US,D,20100927,000000,7.15707,7.18891,7.09402,7.1184,1012971,0
+PEGA.US,D,20100928,000000,7.1541,7.19581,7.04933,7.16404,1026609,0
+PEGA.US,D,20100929,000000,7.16404,7.27378,7.12331,7.23106,890753,0
+PEGA.US,D,20100930,000000,7.23755,7.45149,7.23755,7.449,1233452,0
+PEGA.US,D,20101001,000000,7.521,7.66848,7.31793,7.45447,925446,0
+PEGA.US,D,20101004,000000,7.42866,7.42866,6.89792,6.92125,3907852,0
+PEGA.US,D,20101005,000000,7.02805,7.08957,6.8135,6.86616,2018672,0
+PEGA.US,D,20101006,000000,6.86616,6.94061,6.71126,6.79862,1935980,0
+PEGA.US,D,20101007,000000,6.84781,6.87064,6.65265,6.76587,1213010,0
+PEGA.US,D,20101008,000000,6.80859,6.8304,6.65265,6.68495,1305096,0
+PEGA.US,D,20101011,000000,6.68001,6.75151,6.57672,6.58616,758112,0
+PEGA.US,D,20101012,000000,6.54345,6.60501,6.47146,6.50423,1653592,0
+PEGA.US,D,20101013,000000,6.54988,6.54988,6.37714,6.50423,2589557,0
+PEGA.US,D,20101014,000000,6.47792,6.59064,6.33541,6.38902,1024377,0
+PEGA.US,D,20101015,000000,6.47792,6.55733,6.40096,6.41786,1166499,0
+PEGA.US,D,20101018,000000,6.4521,6.4521,6.29075,6.41089,821758,0
+PEGA.US,D,20101019,000000,6.3027,6.40096,6.19842,6.21081,1841757,0
+PEGA.US,D,20101020,000000,6.23811,6.2401,6.03162,6.06039,2010609,0
+PEGA.US,D,20101021,000000,6.09169,6.09169,5.73914,5.81268,2242177,0
+PEGA.US,D,20101022,000000,5.80772,5.82503,5.74113,5.75506,4089939,0
+PEGA.US,D,20101025,000000,5.7918,6.67504,5.77191,6.52611,4740609,0
+PEGA.US,D,20101026,000000,6.47792,6.47792,6.20589,6.21331,2041582,0
+PEGA.US,D,20101027,000000,6.17405,6.22816,6.03907,6.22816,994250,0
+PEGA.US,D,20101028,000000,6.28878,6.31506,6.09367,6.15075,539101,0
+PEGA.US,D,20101029,000000,6.11699,6.52761,6.11699,6.4913,1739255,0
+PEGA.US,D,20101101,000000,6.52361,6.5648,6.42282,6.46897,2202037,0
+PEGA.US,D,20101102,000000,6.54345,6.69193,6.50224,6.68495,1365126,0
+PEGA.US,D,20101103,000000,6.71126,6.83288,6.68695,6.79367,1608179,0
+PEGA.US,D,20101104,000000,6.85726,6.98181,6.79367,6.84284,1067814,0
+PEGA.US,D,20101105,000000,6.88051,6.88051,6.65066,6.69193,691591,0
+PEGA.US,D,20101108,000000,6.71126,6.77781,6.59064,6.64818,1358922,0
+PEGA.US,D,20101109,000000,6.65762,6.67004,6.2545,6.33095,2739393,0
+PEGA.US,D,20101110,000000,6.19842,7.57859,6.19842,7.54581,10285301,0
+PEGA.US,D,20101111,000000,7.37104,7.43315,7.07766,7.22161,2327661,0
+PEGA.US,D,20101112,000000,7.2097,7.21913,7.01363,7.02158,1435868,0
+PEGA.US,D,20101115,000000,7.06624,7.1541,6.9575,7.09651,1301418,0
+PEGA.US,D,20101116,000000,7.01163,7.05679,6.9575,7.01861,1404514,0
+PEGA.US,D,20101117,000000,7.06325,7.07766,6.9575,6.99425,987064,0
+PEGA.US,D,20101118,000000,7.13077,7.13077,6.99425,7.03246,974799,0
+PEGA.US,D,20101119,000000,7.04436,7.22161,7.02308,7.19879,905048,0
+PEGA.US,D,20101122,000000,7.14712,7.4495,7.05429,7.43165,1338345,0
+PEGA.US,D,20101123,000000,7.33235,7.45249,7.25985,7.4222,1115908,0
+PEGA.US,D,20101124,000000,7.4942,7.61531,7.4222,7.59797,937191,0
+PEGA.US,D,20101126,000000,7.54134,7.64261,7.53835,7.57165,210704,0
+PEGA.US,D,20101129,000000,7.50216,7.58652,7.32539,7.4733,528577,0
+PEGA.US,D,20101130,000000,7.377,7.55874,7.26035,7.42618,779375,0
+PEGA.US,D,20101201,000000,7.55277,7.84126,7.55277,7.81292,1398407,0
+PEGA.US,D,20101202,000000,7.81292,7.88938,7.80048,7.85358,607317,0
+PEGA.US,D,20101203,000000,7.80497,7.94201,7.80497,7.86056,507784,0
+PEGA.US,D,20101206,000000,7.82734,8.03033,7.82734,7.99464,693828,0
+PEGA.US,D,20101207,000000,8.158,8.26667,8.10484,8.2106,868871,0
+PEGA.US,D,20101208,000000,8.2369,8.38538,8.20364,8.37294,918787,0
+PEGA.US,D,20101209,000000,8.39974,8.43647,8.31038,8.42406,882872,0
+PEGA.US,D,20101210,000000,8.4072,8.48517,8.34708,8.45782,604926,0
+PEGA.US,D,20101213,000000,8.40222,8.50253,8.2642,8.33226,957120,0
+PEGA.US,D,20101214,000000,8.33028,8.50743,8.24088,8.42207,1665580,0
+PEGA.US,D,20101215,000000,8.41714,8.76912,8.32532,8.38737,1305096,0
+PEGA.US,D,20101216,000000,8.42406,8.56456,8.34211,8.55319,464382,0
+PEGA.US,D,20101217,000000,8.5144,8.58589,8.37541,8.52633,1627346,0
+PEGA.US,D,20101220,000000,8.54074,8.94091,8.52882,8.90468,1360389,0
+PEGA.US,D,20101221,000000,8.87736,9.02479,8.79841,8.94585,567055,0
+PEGA.US,D,20101222,000000,8.99843,9.07049,8.7547,8.78598,652388,0
+PEGA.US,D,20101223,000000,8.78848,8.90959,8.67327,8.7815,665472,0
+PEGA.US,D,20101227,000000,8.74973,8.85898,8.67771,8.84158,211858,0
+PEGA.US,D,20101228,000000,8.854,8.89323,8.73784,8.82476,292260,0
+PEGA.US,D,20101229,000000,8.84506,8.99303,8.77011,8.79245,204518,0
+PEGA.US,D,20101230,000000,8.76117,8.91108,8.76117,8.80436,277449,0
+PEGA.US,D,20101231,000000,8.78948,8.8575,8.73883,8.78948,290219,0
+PEGA.US,D,20110103,000000,8.84902,9.14846,8.78598,8.83659,737732,0
+PEGA.US,D,20110104,000000,8.88185,8.93941,8.59584,8.74531,481086,0
+PEGA.US,D,20110105,000000,8.71851,8.84902,8.5765,8.7815,460522,0
+PEGA.US,D,20110106,000000,8.77161,8.92451,8.70658,8.76416,643791,0
+PEGA.US,D,20110107,000000,8.80586,8.83908,8.46228,8.69911,565139,0
+PEGA.US,D,20110110,000000,8.61767,8.64951,8.44295,8.46228,907651,0
+PEGA.US,D,20110111,000000,8.47621,8.67573,8.44295,8.59884,358202,0
+PEGA.US,D,20110112,000000,8.62713,8.79344,8.39232,8.65844,261474,0
+PEGA.US,D,20110113,000000,8.67079,8.77359,8.59884,8.63955,159895,0
+PEGA.US,D,20110114,000000,8.61767,8.90468,8.61767,8.77359,508556,0
+PEGA.US,D,20110118,000000,8.75222,8.82278,8.62514,8.65594,851327,0
+PEGA.US,D,20110119,000000,8.62713,8.71155,8.45782,8.48767,562620,0
+PEGA.US,D,20110120,000000,8.42406,8.44295,8.10484,8.15003,555046,0
+PEGA.US,D,20110121,000000,8.155,8.2533,7.93011,7.93011,777342,0
+PEGA.US,D,20110124,000000,7.86306,8.13362,7.86306,8.00807,569305,0
+PEGA.US,D,20110125,000000,7.95594,7.96084,7.70515,7.78065,494720,0
+PEGA.US,D,20110126,000000,7.79308,8.03033,7.737,7.94201,921682,0
+PEGA.US,D,20110127,000000,7.9867,8.16445,7.84866,8.05869,514274,0
+PEGA.US,D,20110128,000000,8.08797,8.21307,7.90425,8.05621,1216947,0
+PEGA.US,D,20110131,000000,8.17827,8.288,8.10882,8.19966,1035377,0
+PEGA.US,D,20110201,000000,8.28408,8.46876,8.20861,8.41913,607920,0
+PEGA.US,D,20110202,000000,8.41913,8.8178,8.39974,8.63656,669295,0
+PEGA.US,D,20110203,000000,8.60826,8.91258,8.60826,8.81283,597363,0
+PEGA.US,D,20110204,000000,8.81481,8.91258,8.72148,8.90269,362726,0
+PEGA.US,D,20110207,000000,8.91705,9.4001,8.88828,9.25765,917116,0
+PEGA.US,D,20110208,000000,9.16675,9.2646,9.11415,9.26261,542052,0
+PEGA.US,D,20110209,000000,9.2477,9.32318,9.01486,9.04369,341947,0
+PEGA.US,D,20110210,000000,9.01238,9.19807,8.8704,9.13354,342158,0
+PEGA.US,D,20110211,000000,9.09033,9.32318,9.09033,9.3093,295813,0
+PEGA.US,D,20110214,000000,9.27946,9.41003,9.27946,9.35197,223009,0
+PEGA.US,D,20110215,000000,9.30134,9.37831,9.23335,9.25765,377867,0
+PEGA.US,D,20110216,000000,9.27202,9.34997,9.12858,9.30633,326661,0
+PEGA.US,D,20110218,000000,9.3639,9.4468,9.27699,9.30134,474135,0
+PEGA.US,D,20110222,000000,9.25468,9.51283,8.97915,9.01486,1233808,0
+PEGA.US,D,20110223,000000,9.04369,9.09231,8.71404,8.76912,738468,0
+PEGA.US,D,20110224,000000,8.78349,9.29937,8.77852,9.11712,855101,0
+PEGA.US,D,20110225,000000,8.99402,9.67615,8.99402,9.67118,756314,0
+PEGA.US,D,20110228,000000,9.73424,9.87276,9.60118,9.66474,767126,0
+PEGA.US,D,20110301,000000,9.71788,9.8172,9.28245,9.42296,816412,0
+PEGA.US,D,20110302,000000,9.36439,9.46568,9.25069,9.32367,577827,0
+PEGA.US,D,20110303,000000,9.46767,9.55007,9.36439,9.47016,506068,0
+PEGA.US,D,20110304,000000,9.45623,9.62059,9.34253,9.36888,476322,0
+PEGA.US,D,20110307,000000,9.4423,9.65233,8.95081,9.12659,396873,0
+PEGA.US,D,20110308,000000,9.14846,9.35646,9.00042,9.04817,532956,0
+PEGA.US,D,20110309,000000,9.08536,9.12659,8.97915,9.02928,366810,0
+PEGA.US,D,20110310,000000,8.93743,8.94191,8.40421,8.66093,883395,0
+PEGA.US,D,20110311,000000,8.51938,8.69017,8.31535,8.59884,543277,0
+PEGA.US,D,20110314,000000,8.48069,8.59086,8.31286,8.51241,507649,0
+PEGA.US,D,20110315,000000,8.28899,8.49261,8.25774,8.39481,441480,0
+PEGA.US,D,20110316,000000,8.37741,8.57899,7.89637,7.89884,2035114,0
+PEGA.US,D,20110317,000000,7.65802,8.22651,7.39392,7.68482,2368100,0
+PEGA.US,D,20110318,000000,7.8169,8.12568,7.79701,7.97227,1096259,0
+PEGA.US,D,20110321,000000,8.04231,8.19568,7.93651,8.155,710647,0
+PEGA.US,D,20110322,000000,8.19568,8.30541,8.10484,8.20314,567301,0
+PEGA.US,D,20110323,000000,8.20812,8.33723,8.07008,8.25032,694128,0
+PEGA.US,D,20110324,000000,8.26916,8.44791,8.09736,8.42207,900875,0
+PEGA.US,D,20110325,000000,8.46676,8.63457,8.42655,8.53578,545903,0
+PEGA.US,D,20110328,000000,8.56257,8.62961,8.38488,8.60379,776607,0
+PEGA.US,D,20110329,000000,8.60578,8.6857,8.46676,8.56257,553773,0
+PEGA.US,D,20110330,000000,8.52633,8.62514,8.51738,8.55021,334853,0
+PEGA.US,D,20110331,000000,8.60628,9.23824,8.35604,9.11662,855716,0
+PEGA.US,D,20110401,000000,9.33109,9.70151,9.2338,9.38674,1078082,0
+PEGA.US,D,20110404,000000,9.4637,9.4637,9.24123,9.34601,324562,0
+PEGA.US,D,20110405,000000,9.30731,9.38922,9.2219,9.27057,520067,0
+PEGA.US,D,20110406,000000,9.00789,9.34103,9.00789,9.22986,380286,0
+PEGA.US,D,20110407,000000,9.2338,9.33606,9.15488,9.19607,338184,0
+PEGA.US,D,20110408,000000,9.27551,9.27551,9.0417,9.139,289605,0
+PEGA.US,D,20110411,000000,9.1415,9.15686,8.96821,9.04866,330909,0
+PEGA.US,D,20110412,000000,8.98213,9.04369,8.719,8.75719,451062,0
+PEGA.US,D,20110413,000000,8.83218,8.89323,8.78648,8.82969,442541,0
+PEGA.US,D,20110414,000000,8.75719,8.8962,8.75023,8.85898,449154,0
+PEGA.US,D,20110415,000000,8.82278,8.95626,8.81036,8.94191,458297,0
+PEGA.US,D,20110418,000000,8.79344,8.90019,8.65894,8.88333,356536,0
+PEGA.US,D,20110419,000000,8.91009,9.10277,8.77409,8.82969,468193,0
+PEGA.US,D,20110420,000000,8.9891,9.14893,8.93247,9.06056,522911,0
+PEGA.US,D,20110421,000000,9.07542,9.30433,9.0059,9.06354,503039,0
+PEGA.US,D,20110425,000000,9.06354,9.06354,8.89124,8.95626,395606,0
+PEGA.US,D,20110426,000000,8.94385,9.00092,8.89323,8.91258,337806,0
+PEGA.US,D,20110427,000000,8.90764,8.97418,8.7815,8.87986,320199,0
+PEGA.US,D,20110428,000000,8.87537,9.0953,8.83708,9.05114,304506,0
+PEGA.US,D,20110429,000000,9.0794,9.10227,8.88285,8.91357,415170,0
+PEGA.US,D,20110502,000000,8.92003,9.46568,8.89124,8.92003,961648,0
+PEGA.US,D,20110503,000000,8.89323,8.9965,8.6832,8.8704,616867,0
+PEGA.US,D,20110504,000000,8.87986,8.95626,8.68768,8.78349,408430,0
+PEGA.US,D,20110505,000000,8.69514,8.72392,8.36599,8.40919,1420300,0
+PEGA.US,D,20110506,000000,8.52633,8.61275,8.37741,8.45485,2411094,0
+PEGA.US,D,20110509,000000,8.37741,8.4782,8.2364,8.45979,1379906,0
+PEGA.US,D,20110510,000000,8.53379,8.95131,8.43647,8.82969,2309738,0
+PEGA.US,D,20110511,000000,9.68711,9.96472,9.32612,9.56443,3149550,0
+PEGA.US,D,20110512,000000,9.41053,9.58731,9.30433,9.34849,935072,0
+PEGA.US,D,20110513,000000,9.35744,9.3624,9.12209,9.15093,468189,0
+PEGA.US,D,20110516,000000,9.03923,9.14893,8.82476,8.99843,1411234,0
+PEGA.US,D,20110517,000000,9.02928,9.02928,8.72841,8.78648,1207245,0
+PEGA.US,D,20110518,000000,8.78848,8.95379,8.73586,8.88633,474284,0
+PEGA.US,D,20110519,000000,8.95131,8.95379,8.76466,8.8565,283186,0
+PEGA.US,D,20110520,000000,8.8277,8.92451,8.78349,8.87986,834071,0
+PEGA.US,D,20110523,000000,8.76466,8.81283,8.66342,8.66586,779115,0
+PEGA.US,D,20110524,000000,8.70956,8.83908,8.62713,8.68768,887875,0
+PEGA.US,D,20110525,000000,8.63207,8.84406,8.63207,8.76715,645346,0
+PEGA.US,D,20110526,000000,8.71155,8.88633,8.64454,8.83708,843022,0
+PEGA.US,D,20110527,000000,8.8704,8.92948,8.74724,8.8178,508215,0
+PEGA.US,D,20110531,000000,8.88333,9.00989,8.83361,8.96722,898873,0
+PEGA.US,D,20110601,000000,8.87786,8.93941,8.63656,8.81036,717234,0
+PEGA.US,D,20110602,000000,8.80786,8.85898,8.61026,8.66093,428633,0
+PEGA.US,D,20110603,000000,8.50253,8.70658,8.45485,8.61275,856697,0
+PEGA.US,D,20110606,000000,8.59584,8.73337,8.55319,8.59086,818191,0
+PEGA.US,D,20110607,000000,8.65494,8.75819,8.58986,8.6842,1360264,0
+PEGA.US,D,20110608,000000,8.72,8.72,8.50058,8.62364,745491,0
+PEGA.US,D,20110609,000000,8.69315,8.7319,8.56058,8.69614,470982,0
+PEGA.US,D,20110610,000000,8.64055,8.68818,8.57999,8.62364,571722,0
+PEGA.US,D,20110613,000000,8.63207,8.74283,8.59584,8.69215,524786,0
+PEGA.US,D,20110614,000000,8.75719,8.92003,8.75719,8.89124,639903,0
+PEGA.US,D,20110615,000000,8.7815,8.90269,8.75719,8.80786,931594,0
+PEGA.US,D,20110616,000000,8.84008,8.96424,8.81631,8.93842,911983,0
+PEGA.US,D,20110617,000000,9.12309,9.24223,9.01635,9.14249,1153382,0
+PEGA.US,D,20110620,000000,9.0963,9.35197,9.07194,9.30633,1053801,0
+PEGA.US,D,20110621,000000,9.3634,9.91648,9.35646,9.85341,1160736,0
+PEGA.US,D,20110622,000000,9.79484,10.0212,9.7665,9.88961,711948,0
+PEGA.US,D,20110623,000000,9.76158,10.1592,9.74866,10.0983,734056,0
+PEGA.US,D,20110624,000000,10.1081,10.3781,10.1006,10.3553,1699310,0
+PEGA.US,D,20110627,000000,10.2917,10.4749,10.2198,10.4184,511581,0
+PEGA.US,D,20110628,000000,10.3811,10.8945,10.3811,10.8657,575950,0
+PEGA.US,D,20110629,000000,10.8582,11.0082,10.6876,10.9833,1205251,0
+PEGA.US,D,20110630,000000,11.0523,11.3255,11.0023,11.1845,884330,0
+PEGA.US,D,20110701,000000,11.1283,11.2897,10.9863,11.2421,530632,0
+PEGA.US,D,20110705,000000,11.2421,11.2732,11.1238,11.2565,568261,0
+PEGA.US,D,20110706,000000,11.1751,11.1939,11.0132,11.1238,1526550,0
+PEGA.US,D,20110707,000000,11.2008,11.2946,11.099,11.2516,1027878,0
+PEGA.US,D,20110708,000000,11.2032,11.2971,11.0742,11.2752,646417,0
+PEGA.US,D,20110711,000000,11.17,11.2614,10.9259,10.964,897551,0
+PEGA.US,D,20110712,000000,10.7476,10.8294,10.4918,10.7961,1816428,0
+PEGA.US,D,20110713,000000,10.8533,11.1656,10.8533,11.1253,864764,0
+PEGA.US,D,20110714,000000,11.178,11.4247,10.9476,10.9551,1811755,0
+PEGA.US,D,20110715,000000,10.9913,11.0603,10.6577,10.8344,1051690,0
+PEGA.US,D,20110718,000000,10.8175,10.8175,10.5113,10.5376,837048,0
+PEGA.US,D,20110719,000000,10.6527,10.8245,10.5352,10.7626,1087819,0
+PEGA.US,D,20110720,000000,10.8155,10.9328,10.5724,10.5915,683193,0
+PEGA.US,D,20110721,000000,10.6258,10.7961,10.5817,10.6452,917160,0
+PEGA.US,D,20110722,000000,10.6727,10.6944,10.6278,10.6477,456671,0
+PEGA.US,D,20110725,000000,10.5283,10.599,10.4462,10.4605,596364,0
+PEGA.US,D,20110726,000000,10.4819,10.4819,10.2019,10.2357,1019934,0
+PEGA.US,D,20110727,000000,10.2582,10.2706,9.88961,9.92343,644939,0
+PEGA.US,D,20110728,000000,9.91846,9.93282,9.75661,9.8137,441377,0
+PEGA.US,D,20110729,000000,9.71888,9.83701,9.62951,9.69655,1001514,0
+PEGA.US,D,20110801,000000,9.85193,10.0023,9.41453,9.55405,700332,0
+PEGA.US,D,20110802,000000,9.50637,9.58381,9.24372,9.30433,582788,0
+PEGA.US,D,20110803,000000,9.31129,9.33009,9.07443,9.20206,1579945,0
+PEGA.US,D,20110804,000000,9.13305,9.4443,9.11612,9.12559,1400510,0
+PEGA.US,D,20110805,000000,9.2115,9.2115,8.65494,8.8714,1295790,0
+PEGA.US,D,20110808,000000,8.30344,8.75123,7.97028,7.99464,959310,0
+PEGA.US,D,20110809,000000,8.18871,8.56506,7.92963,8.56058,1609125,0
+PEGA.US,D,20110810,000000,8.84506,10.75,8.77011,9.77595,7369769,0
+PEGA.US,D,20110811,000000,9.73176,10.547,9.73176,10.2337,2892484,0
+PEGA.US,D,20110812,000000,10.5183,10.5183,10.19,10.3365,1302590,0
+PEGA.US,D,20110815,000000,10.3409,10.8175,10.3409,10.8175,1098742,0
+PEGA.US,D,20110816,000000,10.6697,10.8921,10.594,10.5965,1534662,0
+PEGA.US,D,20110817,000000,10.6134,10.7332,10.2049,10.3017,1291351,0
+PEGA.US,D,20110818,000000,10.0277,10.0327,9.04023,9.05956,3453771,0
+PEGA.US,D,20110819,000000,9.07194,9.84696,8.65694,8.69315,2789459,0
+PEGA.US,D,20110822,000000,8.92849,9.15193,8.36399,8.5154,1245993,0
+PEGA.US,D,20110823,000000,8.51042,8.84008,8.47174,8.73437,1830122,0
+PEGA.US,D,20110824,000000,8.76117,8.97319,8.60183,8.93842,1126196,0
+PEGA.US,D,20110825,000000,8.98512,9.07443,8.50544,8.51988,1438601,0
+PEGA.US,D,20110826,000000,8.46278,8.95478,8.40521,8.90169,769859,0
+PEGA.US,D,20110829,000000,9.0213,9.37585,9.0213,9.35197,594509,0
+PEGA.US,D,20110830,000000,9.29142,9.7685,9.29142,9.67416,1483657,0
+PEGA.US,D,20110831,000000,9.6896,9.78142,9.59328,9.70942,893769,0
+PEGA.US,D,20110901,000000,9.72677,9.91399,9.20952,9.22588,585693,0
+PEGA.US,D,20110902,000000,9.16376,9.16376,8.52882,8.71254,882497,0
+PEGA.US,D,20110906,000000,8.50352,8.65994,8.37641,8.63855,599226,0
+PEGA.US,D,20110907,000000,8.79294,8.95081,8.75619,8.93891,422580,0
+PEGA.US,D,20110908,000000,8.87986,8.87986,8.53924,8.59984,758342,0
+PEGA.US,D,20110909,000000,8.47721,8.58986,8.22751,8.3263,604346,0
+PEGA.US,D,20110912,000000,8.18426,8.34018,7.92963,8.27216,2004168,0
+PEGA.US,D,20110913,000000,8.30591,8.51788,8.20861,8.49359,876827,0
+PEGA.US,D,20110914,000000,8.53628,8.82378,8.33325,8.71254,705205,0
+PEGA.US,D,20110915,000000,8.88733,9.04319,8.65196,9.00889,1230354,0
+PEGA.US,D,20110916,000000,9.0779,9.0779,8.74481,8.94834,951929,0
+PEGA.US,D,20110919,000000,8.80886,9.04767,8.62114,8.93991,562090,0
+PEGA.US,D,20110920,000000,8.9881,9.04319,8.71055,8.77011,1032970,0
+PEGA.US,D,20110921,000000,8.77558,8.96274,8.63855,8.64554,794234,0
+PEGA.US,D,20110922,000000,8.41018,8.53429,8.30344,8.46327,1159830,0
+PEGA.US,D,20110923,000000,8.50352,8.77061,8.42505,8.68918,425032,0
+PEGA.US,D,20110926,000000,8.6847,8.74233,8.02538,8.39576,1651164,0
+PEGA.US,D,20110927,000000,8.53728,8.72991,8.38836,8.41315,1188146,0
+PEGA.US,D,20110928,000000,8.43498,8.55418,8.10036,8.10782,1622806,0
+PEGA.US,D,20110929,000000,8.24834,8.3263,7.39342,7.61681,1531964,0
+PEGA.US,D,20110930,000000,7.52398,7.6863,7.34677,7.36065,1521575,0
+PEGA.US,D,20111003,000000,7.35715,7.40832,6.83737,6.9476,1563294,0
+PEGA.US,D,20111004,000000,6.88999,7.10895,6.77233,7.01163,2349044,0
+PEGA.US,D,20111005,000000,7.04933,7.48871,6.97982,7.39342,1516709,0
+PEGA.US,D,20111006,000000,7.40335,7.47679,7.33086,7.44159,700393,0
+PEGA.US,D,20111007,000000,7.50811,7.65307,7.40533,7.48871,1272669,0
+PEGA.US,D,20111010,000000,7.62179,7.73152,7.55178,7.72407,826344,0
+PEGA.US,D,20111011,000000,7.68925,7.84773,7.60687,7.736,668308,0
+PEGA.US,D,20111012,000000,7.76827,8.01543,7.74887,7.9013,697698,0
+PEGA.US,D,20111013,000000,7.87645,8.00559,7.82882,7.97227,630294,0
+PEGA.US,D,20111014,000000,8.15301,8.67971,8.15301,8.56806,1422572,0
+PEGA.US,D,20111017,000000,8.42012,8.49609,8.18674,8.22252,1267361,0
+PEGA.US,D,20111018,000000,8.23739,8.42505,8.18871,8.38588,1037768,0
+PEGA.US,D,20111019,000000,8.40571,8.46926,8.2821,8.35006,732846,0
+PEGA.US,D,20111020,000000,8.29198,8.41315,8.19866,8.36897,1483881,0
+PEGA.US,D,20111021,000000,8.51589,8.68221,8.40074,8.52483,1283344,0
+PEGA.US,D,20111024,000000,8.7006,8.99794,8.65994,8.87487,919285,0
+PEGA.US,D,20111025,000000,8.87686,8.87686,8.52483,8.5517,987827,0
+PEGA.US,D,20111026,000000,8.65794,8.80536,8.48417,8.67971,634306,0
+PEGA.US,D,20111027,000000,8.99402,9.31379,8.92152,9.15686,1113303,0
+PEGA.US,D,20111028,000000,9.15686,9.31671,9.15488,9.27996,887138,0
+PEGA.US,D,20111031,000000,9.17372,9.31671,9.02828,9.08735,755649,0
+PEGA.US,D,20111101,000000,8.80986,8.95577,8.50594,8.61425,1081380,0
+PEGA.US,D,20111102,000000,8.78299,8.93891,8.66735,8.93148,825744,0
+PEGA.US,D,20111103,000000,8.97616,9.26261,8.94335,9.18116,643533,0
+PEGA.US,D,20111104,000000,9.26012,9.52376,9.18565,9.45227,1104038,0
+PEGA.US,D,20111107,000000,9.41553,9.55752,9.29738,9.38424,884161,0
+PEGA.US,D,20111108,000000,9.3986,9.78142,9.37435,9.75761,1324642,0
+PEGA.US,D,20111109,000000,9.57241,9.74816,8.78051,8.90714,3425773,0
+PEGA.US,D,20111110,000000,7.1546,7.55377,6.81548,7.02158,10985132,0
+PEGA.US,D,20111111,000000,7.21466,7.30649,6.95505,7.02158,3721504,0
+PEGA.US,D,20111114,000000,7.07569,7.09452,6.79122,6.88001,1844228,0
+PEGA.US,D,20111115,000000,6.88001,7.06822,6.80859,6.97982,1303539,0
+PEGA.US,D,20111116,000000,6.92373,7.22707,6.92373,7.14962,2262134,0
+PEGA.US,D,20111117,000000,7.13625,7.2693,7.06375,7.13819,2136966,0
+PEGA.US,D,20111118,000000,7.23655,7.23655,7.03495,7.09452,1487845,0
+PEGA.US,D,20111121,000000,6.96695,7.05879,6.76984,6.87014,1320021,0
+PEGA.US,D,20111122,000000,6.87014,7.05679,6.85626,6.87754,1164886,0
+PEGA.US,D,20111123,000000,6.85426,6.85426,6.54196,6.54196,868693,0
+PEGA.US,D,20111125,000000,6.66654,6.67902,6.46306,6.48631,311405,0
+PEGA.US,D,20111128,000000,6.72713,6.85626,6.61595,6.85626,1224757,0
+PEGA.US,D,20111129,000000,6.87263,6.9476,6.55634,6.61397,1161020,0
+PEGA.US,D,20111130,000000,6.83488,6.95999,6.79367,6.9456,1190611,0
+PEGA.US,D,20111201,000000,6.91925,7.06822,6.85924,6.97191,949073,0
+PEGA.US,D,20111202,000000,7.08214,7.2097,7.03097,7.07569,1011170,0
+PEGA.US,D,20111205,000000,7.15707,7.51757,7.15707,7.48178,1644387,0
+PEGA.US,D,20111206,000000,7.37899,7.58553,7.37203,7.39591,890469,0
+PEGA.US,D,20111207,000000,7.31843,7.53835,7.2693,7.51558,1172511,0
+PEGA.US,D,20111208,000000,7.36407,7.54679,7.35027,7.40832,1171214,0
+PEGA.US,D,20111209,000000,7.42766,7.93502,7.37203,7.88938,1572930,0
+PEGA.US,D,20111212,000000,7.69423,7.80497,7.53835,7.6625,1017237,0
+PEGA.US,D,20111213,000000,7.71659,7.8338,7.32092,7.36407,954254,0
+PEGA.US,D,20111214,000000,7.33335,7.46491,7.18194,7.30649,945701,0
+PEGA.US,D,20111215,000000,7.38148,7.38347,7.20172,7.28665,1065318,0
+PEGA.US,D,20111216,000000,7.33135,7.55178,7.31146,7.45149,922548,0
+PEGA.US,D,20111219,000000,7.20172,7.24841,6.69393,6.76735,1798598,0
+PEGA.US,D,20111220,000000,6.8135,7.04933,6.80359,7.04684,1470847,0
+PEGA.US,D,20111221,000000,7.00169,7.03445,6.5822,6.61098,1105561,0
+PEGA.US,D,20111222,000000,6.6249,7.10397,6.6249,7.06822,1090003,0
+PEGA.US,D,20111223,000000,7.18891,7.18891,7.00667,7.06822,368406,0
+PEGA.US,D,20111227,000000,7.03939,7.24348,7.03049,7.21466,409639,0
+PEGA.US,D,20111228,000000,7.19188,7.19188,6.84681,7.01163,673652,0
+PEGA.US,D,20111229,000000,7.00865,7.12134,6.9451,7.08016,574024,0
+PEGA.US,D,20111230,000000,7.07866,7.23056,7.05779,7.07866,398353,0
+PEGA.US,D,20120103,000000,7.23206,7.37899,7.08214,7.10647,885124,0
+PEGA.US,D,20120104,000000,7.02557,7.06624,6.77433,6.78176,975272,0
+PEGA.US,D,20120105,000000,6.74255,6.8294,6.65116,6.73309,1272411,0
+PEGA.US,D,20120106,000000,6.80759,6.81051,6.48091,6.50968,2003876,0
+PEGA.US,D,20120109,000000,6.5628,6.61545,6.37961,6.57971,801279,0
+PEGA.US,D,20120110,000000,6.64918,6.73309,6.44515,6.53897,1211001,0
+PEGA.US,D,20120111,000000,6.47792,6.70032,6.47792,6.6269,474175,0
+PEGA.US,D,20120112,000000,6.65116,6.65613,6.52661,6.56081,695542,0
+PEGA.US,D,20120113,000000,6.48091,6.51665,6.34288,6.37022,1291442,0
+PEGA.US,D,20120117,000000,6.40841,6.48581,6.21281,6.25402,2400574,0
+PEGA.US,D,20120118,000000,6.22716,6.37022,6.21779,6.27086,1640759,0
+PEGA.US,D,20120119,000000,6.30714,6.52411,6.30714,6.4908,1540106,0
+PEGA.US,D,20120120,000000,6.51168,6.67802,6.45709,6.57721,925352,0
+PEGA.US,D,20120123,000000,6.58915,6.75542,6.58915,6.73558,1094333,0
+PEGA.US,D,20120124,000000,6.71669,6.82691,6.69789,6.76437,985716,0
+PEGA.US,D,20120125,000000,6.77184,6.99872,6.71419,6.98181,870174,0
+PEGA.US,D,20120126,000000,6.99375,7.06822,6.86272,6.88699,499018,0
+PEGA.US,D,20120127,000000,6.88499,7.01861,6.84185,7.00169,597234,0
+PEGA.US,D,20120130,000000,6.93319,6.97434,6.72167,6.74056,892381,0
+PEGA.US,D,20120131,000000,6.86814,6.86814,6.74851,6.82791,553058,0
+PEGA.US,D,20120201,000000,6.86123,6.8994,6.77433,6.81051,1528210,0
+PEGA.US,D,20120202,000000,6.85626,6.9471,6.83935,6.86123,624517,0
+PEGA.US,D,20120203,000000,6.94061,7.02557,6.93768,6.99872,1869549,0
+PEGA.US,D,20120206,000000,6.97933,7.08016,6.90887,6.95949,1193467,0
+PEGA.US,D,20120207,000000,6.97191,6.97191,6.91134,6.9451,761488,0
+PEGA.US,D,20120208,000000,6.9451,7.01662,6.89445,6.96695,1077073,0
+PEGA.US,D,20120209,000000,7.02108,7.16205,6.96196,7.13327,889748,0
+PEGA.US,D,20120210,000000,7.11342,7.12828,7.00865,7.09157,478610,0
+PEGA.US,D,20120213,000000,7.13819,7.2077,7.13327,7.19188,987861,0
+PEGA.US,D,20120214,000000,7.17398,7.24647,7.14018,7.23854,914779,0
+PEGA.US,D,20120215,000000,7.28417,7.30159,7.13819,7.14712,815143,0
+PEGA.US,D,20120216,000000,7.14712,7.23655,7.13819,7.18392,693714,0
+PEGA.US,D,20120217,000000,7.22956,7.22956,7.13819,7.17896,537299,0
+PEGA.US,D,20120221,000000,7.16703,7.20321,7.05829,7.0727,691510,0
+PEGA.US,D,20120222,000000,7.01861,7.11143,7.00169,7.04436,271586,0
+PEGA.US,D,20120223,000000,7.04188,7.04436,6.94261,6.97434,430357,0
+PEGA.US,D,20120224,000000,6.98429,7.02308,6.95456,7.00169,540658,0
+PEGA.US,D,20120227,000000,6.96695,6.96695,6.55783,6.67802,1611678,0
+PEGA.US,D,20120228,000000,6.70779,6.92819,6.67104,6.82691,1220384,0
+PEGA.US,D,20120229,000000,6.81498,6.92324,6.73758,6.75939,1288452,0
+PEGA.US,D,20120301,000000,7.56073,9.30184,7.5294,8.855,11130119,0
+PEGA.US,D,20120302,000000,8.85002,8.90616,8.55964,8.62314,2974659,0
+PEGA.US,D,20120305,000000,8.58392,8.84802,8.52882,8.79444,1463438,0
+PEGA.US,D,20120306,000000,8.69017,8.84752,8.65394,8.69514,1232245,0
+PEGA.US,D,20120307,000000,8.72198,8.782,8.64951,8.67871,680718,0
+PEGA.US,D,20120308,000000,8.74083,8.94286,8.66586,8.8987,1003280,0
+PEGA.US,D,20120309,000000,8.91357,9.11415,8.90616,9.01388,712263,0
+PEGA.US,D,20120312,000000,8.98065,9.02379,8.90859,9.00441,384598,0
+PEGA.US,D,20120313,000000,9.05015,9.09729,9.01388,9.07443,658730,0
+PEGA.US,D,20120314,000000,9.02828,9.12359,9.00441,9.05507,883673,0
+PEGA.US,D,20120315,000000,9.03823,9.32859,9.03823,9.21741,950354,0
+PEGA.US,D,20120316,000000,9.24322,9.25765,9.05507,9.08238,734677,0
+PEGA.US,D,20120319,000000,9.04767,9.41053,8.94983,9.23335,929118,0
+PEGA.US,D,20120320,000000,9.17123,9.17123,9.00889,9.06006,433314,0
+PEGA.US,D,20120321,000000,9.09231,9.22886,8.96424,9.09927,574431,0
+PEGA.US,D,20120322,000000,8.98562,9.0218,8.8351,8.88433,533093,0
+PEGA.US,D,20120323,000000,8.96224,9.02828,8.76764,8.96424,388780,0
+PEGA.US,D,20120326,000000,9.16874,9.29937,8.99055,9.24322,584843,0
+PEGA.US,D,20120327,000000,9.28743,9.34103,9.12159,9.12159,512902,0
+PEGA.US,D,20120328,000000,9.1618,9.17173,8.95478,8.97815,400027,0
+PEGA.US,D,20120329,000000,8.90616,9.2219,8.84008,9.141,328016,0
+PEGA.US,D,20120330,000000,9.21249,9.26261,9.06254,9.19311,558412,0
+PEGA.US,D,20120402,000000,9.20057,9.49493,9.06999,9.34601,936392,0
+PEGA.US,D,20120403,000000,9.30731,9.31671,9.03326,9.08436,274807,0
+PEGA.US,D,20120404,000000,8.98562,9.02379,8.83316,8.99794,405615,0
+PEGA.US,D,20120405,000000,8.96424,8.99794,8.88433,8.91605,272053,0
+PEGA.US,D,20120409,000000,8.75819,9.10227,8.75023,8.88433,650726,0
+PEGA.US,D,20120410,000000,8.88086,8.94535,8.49958,8.60876,712299,0
+PEGA.US,D,20120411,000000,8.67079,8.9528,8.66392,8.94041,617008,0
+PEGA.US,D,20120412,000000,8.96722,9.09231,8.90859,8.97319,686235,0
+PEGA.US,D,20120413,000000,8.94535,8.99992,8.86195,8.92849,679777,0
+PEGA.US,D,20120416,000000,8.96424,9.0412,8.80636,8.96921,512858,0
+PEGA.US,D,20120417,000000,9.01685,9.43833,8.97815,9.42099,888489,0
+PEGA.US,D,20120418,000000,9.37931,9.43833,9.27008,9.39661,465369,0
+PEGA.US,D,20120419,000000,9.37236,9.60812,9.33854,9.4011,514880,0
+PEGA.US,D,20120420,000000,9.5332,9.63001,9.37732,9.4011,446195,0
+PEGA.US,D,20120423,000000,9.23824,9.38722,8.90369,9.09729,371475,0
+PEGA.US,D,20120424,000000,9.0774,9.0799,8.92351,8.94041,569240,0
+PEGA.US,D,20120425,000000,9.0412,9.25069,9.0412,9.13106,786974,0
+PEGA.US,D,20120426,000000,9.141,9.21741,9.09927,9.18814,1005808,0
+PEGA.US,D,20120427,000000,9.18116,9.38722,9.0412,9.21741,793259,0
+PEGA.US,D,20120430,000000,9.21991,9.33854,8.95478,8.95976,590136,0
+PEGA.US,D,20120501,000000,8.96722,9.40608,8.96722,9.27501,919911,0
+PEGA.US,D,20120502,000000,9.19311,9.31871,9.06006,9.31671,853269,0
+PEGA.US,D,20120503,000000,9.32367,9.35297,8.7195,8.96722,1465173,0
+PEGA.US,D,20120504,000000,8.27016,8.59385,7.9013,8.19468,3253889,0
+PEGA.US,D,20120507,000000,8.23293,8.33425,8.07355,8.10285,1404514,0
+PEGA.US,D,20120508,000000,8.01543,8.04676,7.74788,7.94894,1182085,0
+PEGA.US,D,20120509,000000,7.86206,7.91072,7.68925,7.85507,1314811,0
+PEGA.US,D,20120510,000000,7.92963,7.93651,7.63814,7.82435,930478,0
+PEGA.US,D,20120511,000000,7.73102,7.98919,7.73102,7.96531,580218,0
+PEGA.US,D,20120514,000000,7.93204,7.99415,7.88888,7.95144,779334,0
+PEGA.US,D,20120515,000000,7.92963,8.16296,7.86206,8.10285,820608,0
+PEGA.US,D,20120516,000000,8.11676,8.22302,7.98471,7.99663,689453,0
+PEGA.US,D,20120517,000000,8.03533,8.06858,7.87197,7.89587,631661,0
+PEGA.US,D,20120518,000000,7.91272,8.06118,7.68925,7.73102,651626,0
+PEGA.US,D,20120521,000000,7.72357,7.99663,7.53735,7.96531,477915,0
+PEGA.US,D,20120522,000000,7.94646,8.07107,7.77965,7.85956,322062,0
+PEGA.US,D,20120523,000000,7.79452,8.08351,7.71859,8.04526,519567,0
+PEGA.US,D,20120524,000000,8.04526,8.04526,7.56223,7.65257,405006,0
+PEGA.US,D,20120525,000000,7.65505,7.7012,7.59399,7.63814,266343,0
+PEGA.US,D,20120529,000000,7.68141,7.75084,7.52642,7.69124,448693,0
+PEGA.US,D,20120530,000000,7.59399,7.71114,7.48574,7.55078,274627,0
+PEGA.US,D,20120531,000000,7.56966,7.56966,7.23506,7.46635,445577,0
+PEGA.US,D,20120601,000000,7.26631,7.49966,7.26631,7.39739,792989,0
+PEGA.US,D,20120604,000000,7.41224,7.57215,7.2951,7.45746,584434,0
+PEGA.US,D,20120605,000000,7.38942,7.69373,7.38942,7.66649,472704,0
+PEGA.US,D,20120606,000000,7.7012,7.97527,7.66948,7.95394,532330,0
+PEGA.US,D,20120607,000000,8.01057,8.04526,7.58652,7.63068,577104,0
+PEGA.US,D,20120608,000000,7.58902,7.69623,7.5304,7.65058,449825,0
+PEGA.US,D,20120611,000000,7.70367,7.77219,7.46834,7.47131,582647,0
+PEGA.US,D,20120612,000000,7.50216,7.55078,7.36065,7.50216,438898,0
+PEGA.US,D,20120613,000000,7.46193,7.61084,7.24001,7.27576,542729,0
+PEGA.US,D,20120614,000000,7.26333,7.30253,7.2087,7.28765,353996,0
+PEGA.US,D,20120615,000000,7.26333,7.43065,7.16999,7.38248,833277,0
+PEGA.US,D,20120618,000000,7.30997,7.47131,7.21813,7.43811,518736,0
+PEGA.US,D,20120619,000000,7.50216,7.98919,7.43811,7.90624,759335,0
+PEGA.US,D,20120620,000000,7.87645,8.013,7.79701,7.87197,403206,0
+PEGA.US,D,20120621,000000,7.83629,7.83629,7.38693,7.40433,459322,0
+PEGA.US,D,20120622,000000,7.41921,7.61332,7.41921,7.58454,737134,0
+PEGA.US,D,20120625,000000,7.4942,7.50911,7.21516,7.37253,478995,0
+PEGA.US,D,20120626,000000,7.36507,7.68141,7.36507,7.66,374368,0
+PEGA.US,D,20120627,000000,7.68141,7.93651,7.59099,7.81441,532960,0
+PEGA.US,D,20120628,000000,7.76777,7.85956,7.59847,7.71612,464486,0
+PEGA.US,D,20120629,000000,7.87895,8.16346,7.72307,7.95394,518105,0
+PEGA.US,D,20120702,000000,7.98969,8.00807,7.72802,7.93254,623326,0
+PEGA.US,D,20120703,000000,7.95594,8.04477,7.80098,7.91717,458047,0
+PEGA.US,D,20120705,000000,7.96084,8.03283,7.87197,8.02042,420673,0
+PEGA.US,D,20120706,000000,7.89884,7.9013,7.2539,7.35765,943176,0
+PEGA.US,D,20120709,000000,7.32638,7.38693,6.99375,7.08214,1098912,0
+PEGA.US,D,20120710,000000,7.11143,7.19681,6.89692,6.97434,686190,0
+PEGA.US,D,20120711,000000,6.99176,7.03445,6.84185,6.94959,618512,0
+PEGA.US,D,20120712,000000,6.92324,6.98876,6.81003,6.84879,603907,0
+PEGA.US,D,20120713,000000,6.79272,7.11143,6.77184,7.05879,391602,0
+PEGA.US,D,20120716,000000,7.05679,7.23256,6.93319,7.01363,517930,0
+PEGA.US,D,20120717,000000,7.05182,7.12134,6.93768,6.96196,531558,0
+PEGA.US,D,20120718,000000,6.93619,7.11641,6.92324,7.00169,502872,0
+PEGA.US,D,20120719,000000,7.04933,7.13625,7.01662,7.07766,649056,0
+PEGA.US,D,20120720,000000,7.03445,7.03445,6.88699,6.96943,420786,0
+PEGA.US,D,20120723,000000,6.91334,6.92621,6.51068,6.76686,523173,0
+PEGA.US,D,20120724,000000,6.81946,6.85526,6.47991,6.50423,508423,0
+PEGA.US,D,20120725,000000,6.57175,6.69492,6.43473,6.47742,680230,0
+PEGA.US,D,20120726,000000,6.60998,6.72614,6.42183,6.54046,317335,0
+PEGA.US,D,20120727,000000,6.57921,6.79073,6.49975,6.63132,557147,0
+PEGA.US,D,20120730,000000,6.64125,6.76686,6.49975,6.61943,327285,0
+PEGA.US,D,20120731,000000,6.59804,6.75347,6.58866,6.69987,517950,0
+PEGA.US,D,20120801,000000,6.72614,6.74006,6.51567,6.53357,292878,0
+PEGA.US,D,20120802,000000,6.46106,6.66309,6.36922,6.608,332752,0
+PEGA.US,D,20120803,000000,6.72863,6.957,6.72863,6.85178,594583,0
+PEGA.US,D,20120806,000000,6.84681,7.10647,6.83388,7.01861,214746,0
+PEGA.US,D,20120807,000000,7.04188,7.28715,6.98876,7.02308,516401,0
+PEGA.US,D,20120808,000000,6.97434,6.99872,6.68993,6.69293,684186,0
+PEGA.US,D,20120809,000000,6.58616,6.73508,6.43174,6.51567,1907781,0
+PEGA.US,D,20120810,000000,5.4279,6.77879,5.4279,6.71619,4006441,0
+PEGA.US,D,20120813,000000,6.69293,6.86964,6.28878,6.45111,1296115,0
+PEGA.US,D,20120814,000000,6.47543,6.53555,6.20931,6.23861,1398627,0
+PEGA.US,D,20120815,000000,6.24557,6.67802,6.24557,6.64868,1264278,0
+PEGA.US,D,20120816,000000,6.66009,6.882,6.63381,6.82195,1449117,0
+PEGA.US,D,20120817,000000,6.8125,6.8994,6.77879,6.82195,633303,0
+PEGA.US,D,20120820,000000,6.81498,6.81498,6.51567,6.61744,455068,0
+PEGA.US,D,20120821,000000,6.64125,6.71868,6.50174,6.60003,586226,0
+PEGA.US,D,20120822,000000,6.57422,6.57422,6.41189,6.44914,453561,0
+PEGA.US,D,20120823,000000,6.4536,6.46604,6.32497,6.38802,638814,0
+PEGA.US,D,20120824,000000,6.36127,6.51068,6.26987,6.43968,700409,0
+PEGA.US,D,20120827,000000,6.49975,6.53555,6.46897,6.51367,475859,0
+PEGA.US,D,20120828,000000,6.51068,6.58418,6.47097,6.50919,508423,0
+PEGA.US,D,20120829,000000,6.54046,6.5817,6.47295,6.5648,253818,0
+PEGA.US,D,20120830,000000,6.52063,6.52859,6.44465,6.47742,389595,0
+PEGA.US,D,20120831,000000,6.55484,6.55484,6.39747,6.51864,215330,0
+PEGA.US,D,20120904,000000,6.52859,6.73059,6.40991,6.68495,448163,0
+PEGA.US,D,20120905,000000,6.65563,6.72863,6.53847,6.68495,389529,0
+PEGA.US,D,20120906,000000,6.74455,7.09007,6.74455,6.86964,722535,0
+PEGA.US,D,20120907,000000,6.90638,7.05429,6.83787,6.99872,409208,0
+PEGA.US,D,20120910,000000,6.99375,7.14514,6.98181,7.04585,416364,0
+PEGA.US,D,20120911,000000,7.0727,7.0727,6.82394,6.85626,285204,0
+PEGA.US,D,20120912,000000,6.89445,6.93768,6.78126,6.89692,327763,0
+PEGA.US,D,20120913,000000,6.93768,7.11143,6.82691,6.99672,344549,0
+PEGA.US,D,20120914,000000,7.03246,7.23006,6.94061,7.19681,375907,0
+PEGA.US,D,20120917,000000,7.17199,7.17199,6.96943,7.06822,403483,0
+PEGA.US,D,20120918,000000,7.04188,7.19188,7.02805,7.09157,514733,0
+PEGA.US,D,20120919,000000,7.09452,7.23006,7.01163,7.19188,320459,0
+PEGA.US,D,20120920,000000,7.15212,7.21268,7.09157,7.16999,247463,0
+PEGA.US,D,20120921,000000,7.23954,7.30203,7.17995,7.2946,906644,0
+PEGA.US,D,20120924,000000,7.23655,7.59399,7.17498,7.24647,473808,0
+PEGA.US,D,20120925,000000,7.28963,7.33435,6.99176,7.00667,390474,0
+PEGA.US,D,20120926,000000,7.01363,7.02158,6.80759,6.87213,251452,0
+PEGA.US,D,20120927,000000,6.89445,7.17249,6.88949,7.09701,238969,0
+PEGA.US,D,20120928,000000,7.04684,7.18991,7.00418,7.01163,427272,0
+PEGA.US,D,20121001,000000,7.03695,7.04684,6.72364,6.74455,380719,0
+PEGA.US,D,20121002,000000,6.77383,6.96097,6.49677,6.60998,1021896,0
+PEGA.US,D,20121003,000000,6.63381,6.69838,6.49677,6.53748,716396,0
+PEGA.US,D,20121004,000000,6.392,6.6075,6.318,6.50621,1193637,0
+PEGA.US,D,20121005,000000,6.52063,6.63875,6.392,6.41388,289964,0
+PEGA.US,D,20121008,000000,6.3801,6.46306,6.34835,6.40195,186608,0
+PEGA.US,D,20121009,000000,6.392,6.41686,6.09764,6.11451,287712,0
+PEGA.US,D,20121010,000000,6.13042,6.21331,6.02763,6.09069,292769,0
+PEGA.US,D,20121011,000000,6.14976,6.23315,6.09764,6.19842,394446,0
+PEGA.US,D,20121012,000000,6.21081,6.24457,6.11451,6.23016,342797,0
+PEGA.US,D,20121015,000000,6.22816,6.24457,6.09565,6.16214,194781,0
+PEGA.US,D,20121016,000000,6.19594,6.20092,6.12544,6.14827,493703,0
+PEGA.US,D,20121017,000000,6.15274,6.16411,6.03559,6.05196,261714,0
+PEGA.US,D,20121018,000000,6.03559,6.06134,5.691,5.69797,894453,0
+PEGA.US,D,20121019,000000,5.623,5.62598,5.38765,5.47707,1193443,0
+PEGA.US,D,20121022,000000,5.47259,5.5456,5.44773,5.53264,293464,0
+PEGA.US,D,20121023,000000,5.44773,5.61603,5.44773,5.56692,570497,0
+PEGA.US,D,20121024,000000,5.58875,5.66168,5.50381,5.62798,301823,0
+PEGA.US,D,20121025,000000,5.70691,5.75406,5.61603,5.693,283218,0
+PEGA.US,D,20121026,000000,5.68108,5.764,5.65478,5.69997,282859,0
+PEGA.US,D,20121031,000000,5.693,5.74013,5.51573,5.65478,402803,0
+PEGA.US,D,20121101,000000,5.65976,5.91144,5.65976,5.88463,386177,0
+PEGA.US,D,20121102,000000,5.89458,5.91343,5.69548,5.73566,391630,0
+PEGA.US,D,20121105,000000,5.75207,5.86778,5.68605,5.82258,398641,0
+PEGA.US,D,20121106,000000,5.86131,5.89707,5.77391,5.8102,351810,0
+PEGA.US,D,20121107,000000,5.73566,5.75406,5.26306,5.27447,1320241,0
+PEGA.US,D,20121108,000000,5.26008,5.50381,4.74971,4.8619,2488543,0
+PEGA.US,D,20121109,000000,4.62544,5.38275,4.58646,5.26306,4047229,0
+PEGA.US,D,20121112,000000,5.13597,5.27001,4.80285,4.86937,2583077,0
+PEGA.US,D,20121113,000000,4.81276,4.9498,4.79291,4.81027,905713,0
+PEGA.US,D,20121114,000000,4.82469,4.8619,4.65031,4.69506,897632,0
+PEGA.US,D,20121115,000000,4.68527,4.70647,4.60123,4.66,660755,0
+PEGA.US,D,20121116,000000,4.66,4.75271,4.63742,4.68527,695101,0
+PEGA.US,D,20121119,000000,4.75271,4.90114,4.67623,4.89866,498485,0
+PEGA.US,D,20121120,000000,4.85547,4.88327,4.71618,4.80778,426003,0
+PEGA.US,D,20121121,000000,4.82765,4.87186,4.73829,4.77454,274476,0
+PEGA.US,D,20121123,000000,4.80532,4.86688,4.78149,4.86688,113098,0
+PEGA.US,D,20121126,000000,4.84255,4.85942,4.75765,4.77454,296542,0
+PEGA.US,D,20121127,000000,4.75469,4.86937,4.74971,4.75469,527876,0
+PEGA.US,D,20121128,000000,4.74771,4.81474,4.67141,4.78893,1995233,0
+PEGA.US,D,20121129,000000,4.83759,5.07988,4.83759,5.06049,785913,0
+PEGA.US,D,20121130,000000,5.07043,5.12254,4.86937,4.91802,734193,0
+PEGA.US,D,20121203,000000,4.98209,4.98903,4.84752,4.90114,433681,0
+PEGA.US,D,20121204,000000,4.89219,5.04265,4.77951,5.02622,995328,0
+PEGA.US,D,20121205,000000,4.98704,4.98704,4.86937,4.92546,471979,0
+PEGA.US,D,20121206,000000,4.90362,4.98408,4.8773,4.95523,315119,0
+PEGA.US,D,20121207,000000,4.99899,5.07491,4.9304,4.95276,442787,0
+PEGA.US,D,20121210,000000,4.93788,5.19753,4.93788,5.16182,738452,0
+PEGA.US,D,20121211,000000,5.22189,5.37927,5.14988,5.2968,858097,0
+PEGA.US,D,20121212,000000,5.33302,5.44871,5.2968,5.34245,859698,0
+PEGA.US,D,20121213,000000,5.33302,5.46661,5.22681,5.26356,788231,0
+PEGA.US,D,20121214,000000,5.2293,5.40506,5.2293,5.39811,1553339,0
+PEGA.US,D,20121217,000000,5.41743,5.49241,5.36434,5.47159,1278998,0
+PEGA.US,D,20121218,000000,5.48801,5.60217,5.47159,5.54658,767545,0
+PEGA.US,D,20121219,000000,5.59222,5.66074,5.51673,5.62698,627651,0
+PEGA.US,D,20121220,000000,5.63442,5.73765,5.61006,5.71338,756624,0
+PEGA.US,D,20121221,000000,5.58227,5.71832,5.48302,5.7104,935695,0
+PEGA.US,D,20121224,000000,5.70097,5.70097,5.50431,5.61006,149733,0
+PEGA.US,D,20121226,000000,5.62946,5.67759,5.49984,5.51176,276098,0
+PEGA.US,D,20121227,000000,5.48552,5.5773,5.36682,5.47359,859027,0
+PEGA.US,D,20121228,000000,5.4244,5.50681,5.31918,5.39112,619463,0
+PEGA.US,D,20121231,000000,5.41942,5.53414,5.33751,5.48302,560980,0
+PEGA.US,D,20130102,000000,5.68505,5.763,5.57088,5.6751,669279,0
+PEGA.US,D,20130103,000000,5.7213,5.77788,5.60017,5.61503,399536,0
+PEGA.US,D,20130104,000000,5.65133,5.75804,5.62698,5.7104,308440,0
+PEGA.US,D,20130107,000000,5.73173,5.73173,5.57581,5.69003,397691,0
+PEGA.US,D,20130108,000000,5.66564,5.83147,5.61006,5.77291,540717,0
+PEGA.US,D,20130109,000000,5.80921,5.82651,5.7754,5.79726,265829,0
+PEGA.US,D,20130110,000000,5.83894,5.83894,5.74213,5.81667,207640,0
+PEGA.US,D,20130111,000000,5.82651,5.83147,5.74412,5.763,266909,0
+PEGA.US,D,20130114,000000,5.74412,5.84094,5.74412,5.81417,164906,0
+PEGA.US,D,20130115,000000,5.75605,5.88613,5.75307,5.87425,164574,0
+PEGA.US,D,20130116,000000,5.85285,5.92984,5.81169,5.81911,160155,0
+PEGA.US,D,20130117,000000,5.82899,5.96906,5.81667,5.88911,218664,0
+PEGA.US,D,20130118,000000,5.8623,5.87425,5.622,5.66564,517289,0
+PEGA.US,D,20130122,000000,5.65578,5.73471,5.60514,5.66316,374998,0
+PEGA.US,D,20130123,000000,5.66316,5.72031,5.60017,5.62,244553,0
+PEGA.US,D,20130124,000000,5.65333,5.78783,5.59719,5.622,554816,0
+PEGA.US,D,20130125,000000,5.66814,5.76799,5.59719,5.67014,843030,0
+PEGA.US,D,20130128,000000,5.66564,5.91343,5.61006,5.88413,275306,0
+PEGA.US,D,20130129,000000,5.80921,5.8623,5.68505,5.78285,613465,0
+PEGA.US,D,20130130,000000,5.76799,5.78783,5.62698,5.692,444304,0
+PEGA.US,D,20130131,000000,5.68505,5.89607,5.68505,5.81417,470406,0
+PEGA.US,D,20130201,000000,5.85285,5.89408,5.77291,5.80176,320199,0
+PEGA.US,D,20130204,000000,5.75109,5.82158,5.73025,5.74412,216813,0
+PEGA.US,D,20130205,000000,5.79032,5.80672,5.73025,5.77291,134226,0
+PEGA.US,D,20130206,000000,5.73471,5.79279,5.65133,5.7104,250865,0
+PEGA.US,D,20130207,000000,5.69897,5.71338,5.58227,5.62,189367,0
+PEGA.US,D,20130208,000000,5.63891,5.77291,5.63692,5.74213,210331,0
+PEGA.US,D,20130211,000000,5.75307,5.763,5.66814,5.70347,85493.8,0
+PEGA.US,D,20130212,000000,5.69647,5.79478,5.68008,5.71538,129385,0
+PEGA.US,D,20130213,000000,5.74213,5.79032,5.69897,5.74213,212353,0
+PEGA.US,D,20130214,000000,5.72529,5.76102,5.66814,5.73964,213588,0
+PEGA.US,D,20130215,000000,5.77291,5.84591,5.67759,5.79926,272794,0
+PEGA.US,D,20130219,000000,5.84341,5.95414,5.71832,5.76102,716096,0
+PEGA.US,D,20130220,000000,5.78036,6.25949,5.50481,6.12294,5062675,0
+PEGA.US,D,20130221,000000,7.1541,7.33783,6.12294,6.2153,8331190,0
+PEGA.US,D,20130222,000000,6.28878,6.77184,6.28581,6.76984,2094274,0
+PEGA.US,D,20130225,000000,6.76984,6.79814,6.63381,6.64619,1051422,0
+PEGA.US,D,20130226,000000,6.68049,6.79122,6.59804,6.72663,860737,0
+PEGA.US,D,20130227,000000,6.69293,6.74255,6.63381,6.65315,575654,0
+PEGA.US,D,20130228,000000,6.64868,6.69293,6.62191,6.62191,421569,0
+PEGA.US,D,20130301,000000,6.66309,6.66309,6.52811,6.61744,502090,0
+PEGA.US,D,20130304,000000,6.57622,6.69043,6.48483,6.5812,1111047,0
+PEGA.US,D,20130305,000000,6.6239,6.78176,6.5812,6.76039,409232,0
+PEGA.US,D,20130306,000000,6.81051,6.82741,6.65315,6.77977,705749,0
+PEGA.US,D,20130307,000000,6.76487,6.82494,6.73309,6.82494,533208,0
+PEGA.US,D,20130308,000000,6.89494,6.89792,6.75051,6.76984,579638,0
+PEGA.US,D,20130311,000000,6.73758,6.81548,6.72167,6.78176,805803,0
+PEGA.US,D,20130312,000000,6.78176,6.93719,6.78176,6.90936,453116,0
+PEGA.US,D,20130313,000000,6.93719,7.06524,6.85676,6.96048,401622,0
+PEGA.US,D,20130314,000000,6.94361,7.14662,6.88499,7.05282,526065,0
+PEGA.US,D,20130315,000000,7.05579,7.08115,6.83239,6.89494,674498,0
+PEGA.US,D,20130318,000000,6.78176,6.99772,6.77483,6.96295,593216,0
+PEGA.US,D,20130319,000000,6.96545,7.03146,6.90737,6.96048,386181,0
+PEGA.US,D,20130320,000000,7.00021,7.10047,7.00021,7.10047,247808,0
+PEGA.US,D,20130321,000000,7.03595,7.06027,6.94361,6.96295,309915,0
+PEGA.US,D,20130322,000000,6.95059,6.96295,6.83737,6.92919,499846,0
+PEGA.US,D,20130325,000000,6.97783,6.97783,6.77184,6.90737,416012,0
+PEGA.US,D,20130326,000000,6.96048,7.00021,6.86123,6.95059,175793,0
+PEGA.US,D,20130327,000000,6.88999,7.0717,6.85426,7.00517,402190,0
+PEGA.US,D,20130328,000000,7.02009,7.02009,6.75989,6.79565,862737,0
+PEGA.US,D,20130401,000000,6.77929,6.85178,6.65514,6.77184,806260,0
+PEGA.US,D,20130402,000000,6.81996,6.89297,6.74751,6.79814,621300,0
+PEGA.US,D,20130403,000000,6.79814,6.87506,6.65414,6.73309,453142,0
+PEGA.US,D,20130404,000000,6.73758,6.87506,6.68993,6.83488,338621,0
+PEGA.US,D,20130405,000000,6.73508,6.73508,6.5643,6.64569,298351,0
+PEGA.US,D,20130408,000000,6.72614,6.72614,6.52261,6.67802,304857,0
+PEGA.US,D,20130409,000000,6.70281,6.71868,6.5812,6.65315,202766,0
+PEGA.US,D,20130410,000000,6.65613,6.92175,6.65613,6.88799,247804,0
+PEGA.US,D,20130411,000000,6.84483,6.87313,6.76189,6.84879,232286,0
+PEGA.US,D,20130412,000000,6.78873,6.84085,6.55185,6.73508,254729,0
+PEGA.US,D,20130415,000000,6.67802,6.67802,6.34537,6.37267,553876,0
+PEGA.US,D,20130416,000000,6.43074,6.53996,6.38703,6.50324,339546,0
+PEGA.US,D,20130417,000000,6.43868,6.4551,6.2173,6.31949,492929,0
+PEGA.US,D,20130418,000000,6.29275,6.35282,6.19942,6.25849,371647,0
+PEGA.US,D,20130419,000000,6.25849,6.25849,6.01669,6.05096,571426,0
+PEGA.US,D,20130422,000000,6.05096,6.09069,5.91889,6.05096,744035,0
+PEGA.US,D,20130423,000000,6.09859,6.21928,6.03857,6.20931,495882,0
+PEGA.US,D,20130424,000000,6.19942,6.25354,6.14184,6.17009,284163,0
+PEGA.US,D,20130425,000000,6.17009,6.20192,6.13688,6.15369,359309,0
+PEGA.US,D,20130426,000000,6.11551,6.18252,6.08223,6.13191,391336,0
+PEGA.US,D,20130429,000000,6.14927,6.18003,6.11551,6.14678,430625,0
+PEGA.US,D,20130430,000000,6.14678,6.18949,6.10307,6.12444,219143,0
+PEGA.US,D,20130501,000000,6.09416,6.20439,6.00428,6.08921,525248,0
+PEGA.US,D,20130502,000000,6.10802,6.17755,6.00428,6.11998,335725,0
+PEGA.US,D,20130503,000000,6.22224,6.29027,5.95314,6.05593,1077817,0
+PEGA.US,D,20130506,000000,6.03162,6.37764,6.03162,6.30469,886828,0
+PEGA.US,D,20130507,000000,6.42581,6.52511,5.99233,6.37517,1691685,0
+PEGA.US,D,20130508,000000,6.40096,6.86371,6.33095,6.74751,1039057,0
+PEGA.US,D,20130509,000000,6.74505,7.04286,6.74505,7.00766,748092,0
+PEGA.US,D,20130510,000000,7.01014,7.169,6.99525,7.11342,669774,0
+PEGA.US,D,20130513,000000,7.0702,7.34577,7.0379,7.18891,1750544,0
+PEGA.US,D,20130514,000000,7.17896,7.42866,7.17896,7.32142,2851453,0
+PEGA.US,D,20130515,000000,7.35274,7.61183,7.33634,7.51458,1295132,0
+PEGA.US,D,20130516,000000,7.51657,7.82087,7.49021,7.74689,930679,0
+PEGA.US,D,20130517,000000,7.77617,7.92215,7.73201,7.89288,967691,0
+PEGA.US,D,20130520,000000,7.87346,7.87845,7.68531,7.74689,1160313,0
+PEGA.US,D,20130521,000000,7.72704,7.82584,7.69025,7.72008,908688,0
+PEGA.US,D,20130522,000000,7.71014,7.7712,7.42866,7.4952,1929025,0
+PEGA.US,D,20130523,000000,7.42667,7.61431,7.33634,7.60936,561532,0
+PEGA.US,D,20130524,000000,7.53835,7.6824,7.44551,7.64411,685548,0
+PEGA.US,D,20130528,000000,7.74491,7.85457,7.663,7.6824,832582,0
+PEGA.US,D,20130529,000000,7.62179,7.78859,7.61431,7.70714,473099,0
+PEGA.US,D,20130530,000000,7.72208,7.9867,7.71512,7.93651,450163,0
+PEGA.US,D,20130531,000000,7.91122,8.07803,7.82187,7.82684,689637,0
+PEGA.US,D,20130603,000000,7.83779,7.94499,7.63168,7.80098,1277453,0
+PEGA.US,D,20130604,000000,7.79109,8.06908,7.74192,7.85457,1965793,0
+PEGA.US,D,20130605,000000,7.84723,7.96084,7.72208,7.76429,801442,0
+PEGA.US,D,20130606,000000,7.75184,7.869,7.72505,7.79358,675368,0
+PEGA.US,D,20130607,000000,7.84474,7.84474,7.72555,7.75682,672741,0
+PEGA.US,D,20130610,000000,7.77865,7.80596,7.71709,7.74986,515114,0
+PEGA.US,D,20130611,000000,7.64163,7.76429,7.61183,7.68531,263930,0
+PEGA.US,D,20130612,000000,7.76727,7.78364,7.65603,7.7002,325718,0
+PEGA.US,D,20130613,000000,7.69025,8.01057,7.69025,7.9033,933366,0
+PEGA.US,D,20130614,000000,7.87845,7.90525,7.62179,7.62675,406702,0
+PEGA.US,D,20130617,000000,7.74192,8.00062,7.72704,7.87346,712758,0
+PEGA.US,D,20130618,000000,7.89537,7.94646,7.7861,7.86652,618404,0
+PEGA.US,D,20130619,000000,7.88591,7.95344,7.83779,7.87596,402492,0
+PEGA.US,D,20130620,000000,7.73993,7.91467,7.73993,7.84474,461521,0
+PEGA.US,D,20130621,000000,7.88293,7.90525,7.67544,7.75184,1188218,0
+PEGA.US,D,20130624,000000,7.64909,7.70814,7.53935,7.61183,1060448,0
+PEGA.US,D,20130625,000000,7.7002,7.79358,7.61681,7.77865,512918,0
+PEGA.US,D,20130626,000000,7.84225,7.91421,7.80842,7.82087,315806,0
+PEGA.US,D,20130627,000000,7.89587,8.13013,7.89587,8.07405,499498,0
+PEGA.US,D,20130628,000000,8.02835,8.10135,7.91967,8.0234,605374,0
+PEGA.US,D,20130701,000000,8.04329,8.19069,7.9867,8.03533,488857,0
+PEGA.US,D,20130702,000000,8.06714,8.07903,7.89088,8.00359,258423,0
+PEGA.US,D,20130703,000000,8.00359,8.02538,7.92963,8.00359,201029,0
+PEGA.US,D,20130705,000000,8.07207,8.2106,8.07207,8.16396,403210,0
+PEGA.US,D,20130708,000000,8.14705,8.20314,8.04526,8.06417,408412,0
+PEGA.US,D,20130709,000000,8.08699,8.13512,8.05721,8.09394,415764,0
+PEGA.US,D,20130710,000000,8.06217,8.22452,8.06217,8.157,191907,0
+PEGA.US,D,20130711,000000,8.20563,8.31834,8.09195,8.30145,328357,0
+PEGA.US,D,20130712,000000,8.23889,8.40421,8.00559,8.10135,739714,0
+PEGA.US,D,20130715,000000,8.11577,8.27712,8.03831,8.25081,369977,0
+PEGA.US,D,20130716,000000,8.26717,8.35255,8.22202,8.30344,346142,0
+PEGA.US,D,20130717,000000,8.34609,8.36499,8.21706,8.27414,279556,0
+PEGA.US,D,20130718,000000,8.31336,8.55615,8.29198,8.50501,387192,0
+PEGA.US,D,20130719,000000,8.44494,8.52683,8.26717,8.3605,298881,0
+PEGA.US,D,20130722,000000,8.3263,8.54124,8.3263,8.51988,250432,0
+PEGA.US,D,20130723,000000,8.52185,8.57252,8.43597,8.45979,365078,0
+PEGA.US,D,20130724,000000,8.54124,8.76715,8.44295,8.54124,729547,0
+PEGA.US,D,20130725,000000,8.5149,8.71155,8.49261,8.66979,288115,0
+PEGA.US,D,20130726,000000,8.67277,8.69714,8.362,8.53379,329509,0
+PEGA.US,D,20130729,000000,8.575,8.61175,8.44494,8.4782,157387,0
+PEGA.US,D,20130730,000000,8.49509,8.74283,8.49509,8.67771,413244,0
+PEGA.US,D,20130731,000000,8.67771,8.81581,8.58737,8.69714,550343,0
+PEGA.US,D,20130801,000000,8.74724,8.98612,8.74724,8.95081,339574,0
+PEGA.US,D,20130802,000000,8.87389,8.99402,8.81333,8.93394,409091,0
+PEGA.US,D,20130805,000000,8.95081,9.08834,8.8183,9.02728,501460,0
+PEGA.US,D,20130806,000000,9.0198,9.06452,8.93891,8.98612,382072,0
+PEGA.US,D,20130807,000000,8.93643,9.02279,8.91903,8.93148,371284,0
+PEGA.US,D,20130808,000000,8.96076,9.23574,8.8967,9.09829,501836,0
+PEGA.US,D,20130809,000000,9.10819,9.82457,8.88483,9.36042,926945,0
+PEGA.US,D,20130812,000000,9.2239,9.28993,9.02928,9.1211,920953,0
+PEGA.US,D,20130813,000000,9.07144,9.12758,8.84752,9.11811,1046846,0
+PEGA.US,D,20130814,000000,9.08834,9.25765,9.03723,9.12559,575349,0
+PEGA.US,D,20130815,000000,9.00341,9.03923,8.86942,8.8992,368492,0
+PEGA.US,D,20130816,000000,8.84258,8.94335,8.72392,8.91903,391328,0
+PEGA.US,D,20130819,000000,8.9265,9.02279,8.87886,8.88483,390167,0
+PEGA.US,D,20130820,000000,8.87886,9.0784,8.87786,9.05856,220600,0
+PEGA.US,D,20130821,000000,9.05856,9.15886,8.99402,9.03424,770234,0
+PEGA.US,D,20130822,000000,9.07343,9.19113,8.82328,9.07144,116454,0
+PEGA.US,D,20130823,000000,9.06651,9.10624,8.99843,9.08138,226207,0
+PEGA.US,D,20130826,000000,9.0784,9.27749,8.93444,9.06156,892349,0
+PEGA.US,D,20130827,000000,8.90909,8.97071,8.69714,8.7815,542246,0
+PEGA.US,D,20130828,000000,8.76516,9.04668,8.76516,8.94585,278386,0
+PEGA.US,D,20130829,000000,8.96524,9.12259,8.96274,9.06849,218279,0
+PEGA.US,D,20130830,000000,9.09132,9.14249,8.8992,8.9265,510111,0
+PEGA.US,D,20130903,000000,8.96474,9.16774,8.8987,9.00739,656763,0
+PEGA.US,D,20130904,000000,9.00042,9.09331,8.86394,8.97865,1261101,0
+PEGA.US,D,20130905,000000,8.98114,9.15288,8.98114,9.06354,326888,0
+PEGA.US,D,20130906,000000,9.11317,9.12758,8.8947,9.02728,252447,0
+PEGA.US,D,20130909,000000,9.05358,9.23085,9.04219,9.19509,411254,0
+PEGA.US,D,20130910,000000,9.26261,9.26261,9.12758,9.20007,242196,0
+PEGA.US,D,20130911,000000,9.14746,9.24322,9.12559,9.21941,196965,0
+PEGA.US,D,20130912,000000,9.20952,9.22886,9.08834,9.0963,257990,0
+PEGA.US,D,20130913,000000,9.08834,9.12259,8.95776,9.07343,215310,0
+PEGA.US,D,20130916,000000,9.14249,9.17323,8.97915,8.9891,316560,0
+PEGA.US,D,20130917,000000,9.01288,9.23574,8.96076,9.17073,264921,0
+PEGA.US,D,20130918,000000,9.3098,9.31229,9.05358,9.24073,246920,0
+PEGA.US,D,20130919,000000,9.24571,9.38424,9.22986,9.36788,212903,0
+PEGA.US,D,20130920,000000,9.4016,9.6419,9.4016,9.53221,583165,0
+PEGA.US,D,20130923,000000,9.53221,9.59278,9.40459,9.45374,253188,0
+PEGA.US,D,20130924,000000,9.45822,9.63698,9.33903,9.5153,305350,0
+PEGA.US,D,20130925,000000,9.50287,9.68811,9.43442,9.56691,307949,0
+PEGA.US,D,20130926,000000,9.6171,9.79533,9.55455,9.61012,376827,0
+PEGA.US,D,20130927,000000,9.53221,9.63698,9.40658,9.56941,306899,0
+PEGA.US,D,20130930,000000,9.4463,9.67316,9.40904,9.65183,376602,0
+PEGA.US,D,20131001,000000,9.66822,9.73176,9.59029,9.64935,277606,0
+PEGA.US,D,20131002,000000,9.55455,9.59029,9.36738,9.49592,363815,0
+PEGA.US,D,20131003,000000,9.45374,9.51778,9.28245,9.30731,216146,0
+PEGA.US,D,20131004,000000,9.28743,9.43635,9.25765,9.2646,321946,0
+PEGA.US,D,20131007,000000,9.20654,9.34849,8.96971,9.16774,271832,0
+PEGA.US,D,20131008,000000,9.19707,9.2214,8.91855,8.98114,348143,0
+PEGA.US,D,20131009,000000,9.03424,9.15193,8.96474,9.01188,323805,0
+PEGA.US,D,20131010,000000,9.1395,9.32367,9.06849,9.29241,146430,0
+PEGA.US,D,20131011,000000,9.18515,9.4016,9.18515,9.37236,188102,0
+PEGA.US,D,20131014,000000,9.27252,9.51033,9.27252,9.42148,143962,0
+PEGA.US,D,20131015,000000,9.36738,9.45573,9.02629,9.03623,324224,0
+PEGA.US,D,20131016,000000,9.06849,9.21941,9.06849,9.16575,205004,0
+PEGA.US,D,20131017,000000,9.1395,9.31871,9.08337,9.25269,235120,0
+PEGA.US,D,20131018,000000,9.41153,9.47905,9.28743,9.43883,250392,0
+PEGA.US,D,20131021,000000,9.47905,9.49144,9.31379,9.39022,233882,0
+PEGA.US,D,20131022,000000,9.3996,9.58581,9.38722,9.5153,262349,0
+PEGA.US,D,20131023,000000,9.49343,9.65627,9.38524,9.47166,189335,0
+PEGA.US,D,20131024,000000,9.51283,9.56941,9.41403,9.47166,176961,0
+PEGA.US,D,20131025,000000,9.52525,9.52525,9.2214,9.25269,254098,0
+PEGA.US,D,20131028,000000,9.0054,9.3465,8.99794,9.3465,679368,0
+PEGA.US,D,20131029,000000,9.35297,9.4438,9.16575,9.30234,205412,0
+PEGA.US,D,20131030,000000,9.30234,9.30234,9.06551,9.23036,454564,0
+PEGA.US,D,20131031,000000,9.24521,9.35546,9.15288,9.22588,232439,0
+PEGA.US,D,20131101,000000,9.2115,9.26759,9.02629,9.17273,485499,0
+PEGA.US,D,20131104,000000,9.17073,9.43142,9.11811,9.33854,504062,0
+PEGA.US,D,20131105,000000,9.3217,9.3465,9.12758,9.22588,354739,0
+PEGA.US,D,20131106,000000,9.29241,9.37732,9.20952,9.33655,305483,0
+PEGA.US,D,20131107,000000,9.33854,9.39661,9.20952,9.29937,370831,0
+PEGA.US,D,20131108,000000,9.28943,9.57638,9.2646,9.32859,559298,0
+PEGA.US,D,20131111,000000,9.28444,9.40409,9.25269,9.37732,560571,0
+PEGA.US,D,20131112,000000,9.37732,9.92735,9.31379,9.91548,968942,0
+PEGA.US,D,20131113,000000,11.6232,11.9941,10.9923,11.8675,2156508,0
+PEGA.US,D,20131114,000000,11.6297,11.7872,10.966,11.0478,1289864,0
+PEGA.US,D,20131115,000000,11.0364,11.87,11.0289,11.8526,1039353,0
+PEGA.US,D,20131118,000000,11.8791,11.914,11.4932,11.6416,867060,0
+PEGA.US,D,20131119,000000,11.6685,11.9891,11.6367,11.8451,707837,0
+PEGA.US,D,20131120,000000,11.9184,11.9184,11.5659,11.6615,568004,0
+PEGA.US,D,20131121,000000,11.6615,11.6949,11.5511,11.6132,644685,0
+PEGA.US,D,20131122,000000,11.6486,11.7491,11.5481,11.6486,456212,0
+PEGA.US,D,20131125,000000,11.6486,11.7743,11.4739,11.6367,499907,0
+PEGA.US,D,20131126,000000,11.6367,12.2682,11.5281,12.1957,851790,0
+PEGA.US,D,20131127,000000,12.2879,12.4917,12.0786,12.3048,669148,0
+PEGA.US,D,20131129,000000,12.3627,12.4863,12.0055,12.2057,252122,0
+PEGA.US,D,20131202,000000,12.2652,12.4438,12.0592,12.1496,480943,0
+PEGA.US,D,20131203,000000,12.0879,12.1933,12.0419,12.1276,901298,0
+PEGA.US,D,20131204,000000,12.0716,12.1933,11.6416,11.8601,563055,0
+PEGA.US,D,20131205,000000,11.8258,11.9603,11.7678,11.8083,457038,0
+PEGA.US,D,20131206,000000,11.9406,11.9941,11.6949,11.8258,604705,0
+PEGA.US,D,20131209,000000,11.8791,11.9579,11.6132,11.8232,535826,0
+PEGA.US,D,20131210,000000,11.8308,11.8575,11.6202,11.8083,513138,0
+PEGA.US,D,20131211,000000,11.7936,11.9505,11.5773,11.6809,914032,0
+PEGA.US,D,20131212,000000,11.6665,11.7291,11.4009,11.462,408360,0
+PEGA.US,D,20131213,000000,11.4495,11.6565,11.3329,11.556,480967,0
+PEGA.US,D,20131216,000000,11.5959,11.8183,11.5031,11.7793,659578,0
+PEGA.US,D,20131217,000000,11.8425,11.8625,11.5381,11.6252,558515,0
+PEGA.US,D,20131218,000000,11.5311,12.0015,11.5081,11.9743,571960,0
+PEGA.US,D,20131219,000000,11.9818,12.2302,11.8841,12.1213,385728,0
+PEGA.US,D,20131220,000000,12.1784,12.2361,11.8308,11.9115,1056806,0
+PEGA.US,D,20131223,000000,11.9257,12.0324,11.8358,11.9184,366293,0
+PEGA.US,D,20131224,000000,11.899,12.1213,11.8865,12.0742,285988,0
+PEGA.US,D,20131226,000000,12.1094,12.1764,11.9603,11.9916,645549,0
+PEGA.US,D,20131227,000000,12.0419,12.1114,11.8425,12.0015,1134074,0
+PEGA.US,D,20131230,000000,11.9703,12.1496,11.909,12.1163,572604,0
+PEGA.US,D,20131231,000000,12.1472,12.1738,11.899,11.9306,274549,0
+PEGA.US,D,20140102,000000,11.8551,11.9603,11.7161,11.8816,446973,0
+PEGA.US,D,20140103,000000,11.8915,12.0567,11.8791,11.9431,584818,0
+PEGA.US,D,20140106,000000,11.9723,11.9723,11.3785,11.5505,778212,0
+PEGA.US,D,20140107,000000,11.5842,11.7411,11.5842,11.7286,498400,0
+PEGA.US,D,20140108,000000,11.6854,11.806,11.5629,11.6854,435332,0
+PEGA.US,D,20140109,000000,11.7286,11.7461,11.5653,11.6272,361372,0
+PEGA.US,D,20140110,000000,11.6536,11.6919,11.464,11.6078,388707,0
+PEGA.US,D,20140113,000000,11.6078,11.6461,11.1352,11.2138,670302,0
+PEGA.US,D,20140114,000000,11.2886,11.6849,11.2062,11.6252,466299,0
+PEGA.US,D,20140115,000000,11.6436,11.7286,11.4271,11.7236,490569,0
+PEGA.US,D,20140116,000000,11.666,11.7609,11.666,11.7485,356586,0
+PEGA.US,D,20140117,000000,11.6944,11.7286,11.6102,11.6804,309592,0
+PEGA.US,D,20140121,000000,11.7286,11.8816,11.5818,11.6511,548699,0
+PEGA.US,D,20140122,000000,11.6436,11.7461,11.6052,11.6919,403206,0
+PEGA.US,D,20140123,000000,11.6128,11.6342,11.4004,11.589,567244,0
+PEGA.US,D,20140124,000000,11.5481,11.5481,11.0618,11.1869,421726,0
+PEGA.US,D,20140127,000000,11.111,11.1869,10.6727,10.8872,778726,0
+PEGA.US,D,20140128,000000,10.8872,11.1185,10.8577,11.0643,567244,0
+PEGA.US,D,20140129,000000,10.9382,11.0473,10.7907,10.8626,388079,0
+PEGA.US,D,20140130,000000,11.0018,11.3225,11.0018,11.2768,376791,0
+PEGA.US,D,20140131,000000,11.0568,11.2062,10.9627,11.0234,531379,0
+PEGA.US,D,20140203,000000,11.0042,11.1036,10.4466,10.6727,540546,0
+PEGA.US,D,20140204,000000,10.7049,11.0234,10.5461,10.596,442592,0
+PEGA.US,D,20140205,000000,10.541,10.6851,10.2104,10.6304,289516,0
+PEGA.US,D,20140206,000000,10.6627,10.7411,10.5391,10.5813,244609,0
+PEGA.US,D,20140207,000000,10.6009,10.8235,10.4164,10.5599,313212,0
+PEGA.US,D,20140210,000000,10.5763,10.6477,10.2676,10.6059,305358,0
+PEGA.US,D,20140211,000000,10.5935,10.8357,10.591,10.761,303000,0
+PEGA.US,D,20140212,000000,10.8701,10.8831,10.5223,10.6901,324506,0
+PEGA.US,D,20140213,000000,10.6034,11.0284,10.5842,10.9843,202206,0
+PEGA.US,D,20140214,000000,10.9893,10.9943,10.7892,10.8677,223037,0
+PEGA.US,D,20140218,000000,10.8996,10.9432,10.7049,10.8285,609712,0
+PEGA.US,D,20140219,000000,10.8145,11.0986,10.7951,10.9115,466670,0
+PEGA.US,D,20140220,000000,10.902,11.2037,10.7486,10.9284,241086,0
+PEGA.US,D,20140221,000000,10.9843,11.2788,10.8075,11.2426,640840,0
+PEGA.US,D,20140224,000000,11.2426,11.3567,11.1303,11.1586,456180,0
+PEGA.US,D,20140225,000000,11.2377,11.2377,10.8457,10.9725,516292,0
+PEGA.US,D,20140226,000000,11.8841,11.9916,9.72279,9.85341,1905350,0
+PEGA.US,D,20140227,000000,9.99186,10.5763,9.92835,10.5718,896012,0
+PEGA.US,D,20140228,000000,10.6702,10.8503,10.0416,10.0977,890935,0
+PEGA.US,D,20140303,000000,9.98937,10.3058,9.92143,10.2029,795361,0
+PEGA.US,D,20140304,000000,10.3673,10.5023,10.3231,10.3503,1040092,0
+PEGA.US,D,20140305,000000,10.3058,10.3906,10.1954,10.2397,453271,0
+PEGA.US,D,20140306,000000,10.2835,10.2835,10.0032,10.0292,379331,0
+PEGA.US,D,20140307,000000,10.1641,10.1641,9.71092,9.72528,560928,0
+PEGA.US,D,20140310,000000,9.70599,9.92143,9.24123,9.3634,1128966,0
+PEGA.US,D,20140311,000000,9.88961,9.88961,9.09878,9.15238,1416932,0
+PEGA.US,D,20140312,000000,9.14796,9.39268,9.08386,9.33953,654660,0
+PEGA.US,D,20140313,000000,9.39268,9.45673,9.0059,9.12808,620335,0
+PEGA.US,D,20140314,000000,9.07641,9.21497,8.93891,8.96971,498464,0
+PEGA.US,D,20140317,000000,9.00789,9.21002,9.00789,9.0789,436990,0
+PEGA.US,D,20140318,000000,9.08636,9.35147,9.03973,9.30284,556470,0
+PEGA.US,D,20140319,000000,9.33953,9.37831,9.19807,9.28793,459819,0
+PEGA.US,D,20140320,000000,9.2482,9.34949,9.16625,9.26809,411323,0
+PEGA.US,D,20140321,000000,9.24621,9.29043,9.04668,9.05906,776196,0
+PEGA.US,D,20140324,000000,9.09381,9.09381,8.73536,8.83758,542872,0
+PEGA.US,D,20140325,000000,8.87886,8.88976,8.66242,8.69166,431604,0
+PEGA.US,D,20140326,000000,8.69862,8.75968,8.44444,8.45929,678955,0
+PEGA.US,D,20140327,000000,8.49211,8.60429,8.37591,8.48467,388099,0
+PEGA.US,D,20140328,000000,8.48019,8.54573,8.2811,8.38836,476481,0
+PEGA.US,D,20140331,000000,8.55071,8.64801,8.41415,8.56706,538777,0
+PEGA.US,D,20140401,000000,8.49459,8.84258,8.49459,8.80387,533069,0
+PEGA.US,D,20140402,000000,8.855,9.07144,8.75719,9.04668,793758,0
+PEGA.US,D,20140403,000000,9.10376,9.37136,8.8575,8.94335,940958,0
+PEGA.US,D,20140404,000000,9.02978,9.04419,8.65694,8.68669,1075428,0
+PEGA.US,D,20140407,000000,8.67671,8.88135,8.44891,8.61325,536723,0
+PEGA.US,D,20140408,000000,8.65694,8.79394,8.50158,8.55964,435224,0
+PEGA.US,D,20140409,000000,8.55964,8.61325,8.43946,8.51639,405163,0
+PEGA.US,D,20140410,000000,8.45385,8.49659,8.03583,8.05023,460686,0
+PEGA.US,D,20140411,000000,8.00112,8.08451,7.75434,7.75932,533633,0
+PEGA.US,D,20140414,000000,7.97776,8.01106,7.79358,7.87147,606544,0
+PEGA.US,D,20140415,000000,7.80842,8.02588,7.67494,7.93901,375752,0
+PEGA.US,D,20140416,000000,8.00112,8.2096,7.93402,8.03083,388723,0
+PEGA.US,D,20140417,000000,8.03083,8.23988,7.87147,8.20165,399983,0
+PEGA.US,D,20140421,000000,8.18674,8.26817,8.08451,8.22552,344108,0
+PEGA.US,D,20140422,000000,8.42012,8.57401,8.23988,8.47721,395817,0
+PEGA.US,D,20140423,000000,8.46327,8.48866,8.31734,8.38538,441083,0
+PEGA.US,D,20140424,000000,8.44891,8.53379,8.14804,8.23988,345562,0
+PEGA.US,D,20140425,000000,8.18226,8.21557,7.86652,7.88591,365630,0
+PEGA.US,D,20140428,000000,7.9008,7.96331,7.5299,7.71462,527149,0
+PEGA.US,D,20140429,000000,7.71959,7.90575,7.70964,7.84225,285140,0
+PEGA.US,D,20140430,000000,7.84225,8.11379,7.75434,8.04526,435552,0
+PEGA.US,D,20140501,000000,8.01593,8.27812,7.92465,8.27315,586526,0
+PEGA.US,D,20140502,000000,8.19169,8.31734,8.13063,8.27812,430009,0
+PEGA.US,D,20140505,000000,8.17727,8.28308,8.08947,8.2632,503830,0
+PEGA.US,D,20140506,000000,8.14307,8.34211,7.95394,8.07953,1028003,0
+PEGA.US,D,20140507,000000,8.58887,9.4453,8.50158,9.16135,2069350,0
+PEGA.US,D,20140508,000000,9.14796,9.25815,8.9533,9.0059,912126,0
+PEGA.US,D,20140509,000000,8.94834,9.07393,8.7547,8.94335,405504,0
+PEGA.US,D,20140512,000000,9.02529,9.24073,9.02529,9.17123,523699,0
+PEGA.US,D,20140513,000000,9.19063,9.23874,8.90418,8.91407,521276,0
+PEGA.US,D,20140514,000000,8.88135,9.00092,8.79891,8.8992,501881,0
+PEGA.US,D,20140515,000000,8.90909,9.16135,8.8282,9.11365,789639,0
+PEGA.US,D,20140516,000000,9.13305,9.23874,8.93394,9.22439,638387,0
+PEGA.US,D,20140519,000000,9.19807,9.47807,9.19807,9.46618,542783,0
+PEGA.US,D,20140520,000000,9.4006,9.5992,9.23874,9.39121,955211,0
+PEGA.US,D,20140521,000000,9.71142,9.9829,9.68211,9.87575,908916,0
+PEGA.US,D,20140522,000000,9.93382,9.9829,9.79436,9.88071,551678,0
+PEGA.US,D,20140523,000000,9.90006,10.0302,9.83404,10.0302,380404,0
+PEGA.US,D,20140527,000000,10.0799,10.3816,10.0302,10.3583,485952,0
+PEGA.US,D,20140528,000000,10.3677,10.3766,10.1531,10.2844,434440,0
+PEGA.US,D,20140529,000000,10.3916,10.4525,10.2084,10.4244,426847,0
+PEGA.US,D,20140530,000000,10.3723,10.3816,10.1965,10.3141,369981,0
+PEGA.US,D,20140602,000000,10.324,10.324,9.97325,10.2357,504159,0
+PEGA.US,D,20140603,000000,10.2064,10.2064,9.90503,10.0501,936021,0
+PEGA.US,D,20140604,000000,9.9582,10.1914,9.83055,9.97325,400605,0
+PEGA.US,D,20140605,000000,9.98791,10.1965,9.89508,10.182,286660,0
+PEGA.US,D,20140606,000000,10.2307,10.5778,10.1233,10.5778,737513,0
+PEGA.US,D,20140609,000000,10.5778,10.5778,10.3043,10.3816,352616,0
+PEGA.US,D,20140610,000000,10.3723,10.3723,10.182,10.2557,318405,0
+PEGA.US,D,20140611,000000,10.2164,10.3533,10.1675,10.3438,316141,0
+PEGA.US,D,20140612,000000,10.3533,10.3533,10.0651,10.1233,351670,0
+PEGA.US,D,20140613,000000,10.1724,10.275,10.0302,10.2214,217478,0
+PEGA.US,D,20140616,000000,10.1482,10.324,10.1183,10.3141,279721,0
+PEGA.US,D,20140617,000000,10.3438,10.5207,10.2656,10.457,331956,0
+PEGA.US,D,20140618,000000,10.4964,10.5107,10.2942,10.3723,409230,0
+PEGA.US,D,20140619,000000,10.3141,10.5247,10.275,10.3916,241781,0
+PEGA.US,D,20140620,000000,10.4334,10.4334,10.2263,10.3389,577340,0
+PEGA.US,D,20140623,000000,10.3389,10.4054,10.2701,10.3191,479662,0
+PEGA.US,D,20140624,000000,10.329,10.3896,10.1675,10.187,422889,0
+PEGA.US,D,20140625,000000,10.1183,10.275,10.0889,10.1626,310614,0
+PEGA.US,D,20140626,000000,10.1462,10.3677,10.0809,10.3633,306327,0
+PEGA.US,D,20140627,000000,10.2844,10.4426,10.275,10.4198,398891,0
+PEGA.US,D,20140630,000000,10.3766,10.4099,10.1721,10.2701,220469,0
+PEGA.US,D,20140701,000000,10.3438,10.5107,10.3092,10.4914,368637,0
+PEGA.US,D,20140702,000000,10.467,10.5549,10.401,10.4476,206695,0
+PEGA.US,D,20140703,000000,10.457,10.5406,10.3866,10.5357,161416,0
+PEGA.US,D,20140707,000000,10.5107,10.5107,10.334,10.3816,240837,0
+PEGA.US,D,20140708,000000,10.4715,10.4715,10.1179,10.3141,400422,0
+PEGA.US,D,20140709,000000,10.3533,10.5058,10.2477,10.3488,361358,0
+PEGA.US,D,20140710,000000,10.2357,10.3966,10.0839,10.2607,230925,0
+PEGA.US,D,20140711,000000,10.2263,10.3766,10.1764,10.3633,177664,0
+PEGA.US,D,20140714,000000,10.4914,10.5549,10.2701,10.4864,440239,0
+PEGA.US,D,20140715,000000,10.4334,10.4715,10.1864,10.3816,368664,0
+PEGA.US,D,20140716,000000,10.4198,10.4914,10.2164,10.4198,341341,0
+PEGA.US,D,20140717,000000,10.4284,10.4964,10.2263,10.275,330472,0
+PEGA.US,D,20140718,000000,10.2263,10.7406,10.2263,10.6129,488577,0
+PEGA.US,D,20140721,000000,10.5639,10.8279,10.467,10.6522,494436,0
+PEGA.US,D,20140722,000000,10.692,10.8328,10.6179,10.7212,317258,0
+PEGA.US,D,20140723,000000,10.7754,10.7754,10.5783,10.6179,199390,0
+PEGA.US,D,20140724,000000,10.6129,10.8189,10.4482,10.598,313021,0
+PEGA.US,D,20140725,000000,10.4765,10.5783,10.3191,10.3633,485330,0
+PEGA.US,D,20140728,000000,10.3723,10.6969,10.2263,10.6228,454184,0
+PEGA.US,D,20140729,000000,10.6179,10.9793,10.5857,10.9457,1364530,0
+PEGA.US,D,20140730,000000,11.0429,11.1248,10.8328,11.0861,340178,0
+PEGA.US,D,20140731,000000,10.8427,10.8872,10.3816,10.3916,570020,0
+PEGA.US,D,20140801,000000,10.4099,10.5008,10.0496,10.1476,564807,0
+PEGA.US,D,20140804,000000,10.1576,10.329,9.9824,10.1622,427632,0
+PEGA.US,D,20140805,000000,10.5008,10.5008,10.0446,10.1327,542912,0
+PEGA.US,D,20140806,000000,10.4525,11.2461,10.4334,11.1441,1398097,0
+PEGA.US,D,20140807,000000,11.1736,11.3671,10.8572,11.101,866907,0
+PEGA.US,D,20140808,000000,11.1253,11.2262,11.0668,11.1352,550611,0
+PEGA.US,D,20140811,000000,11.1635,11.2752,11.0334,11.178,401592,0
+PEGA.US,D,20140812,000000,11.111,11.1401,10.9745,11.0187,458015,0
+PEGA.US,D,20140813,000000,11.0384,11.096,10.8572,10.8872,440664,0
+PEGA.US,D,20140814,000000,10.897,10.9164,10.6722,10.6871,356022,0
+PEGA.US,D,20140815,000000,10.7556,10.8139,10.5008,10.6722,625016,0
+PEGA.US,D,20140818,000000,10.8279,10.9457,10.7536,10.8527,213014,0
+PEGA.US,D,20140819,000000,10.8377,10.897,10.7118,10.7556,165450,0
+PEGA.US,D,20140820,000000,10.6969,10.8427,10.692,10.7655,377343,0
+PEGA.US,D,20140821,000000,10.7168,10.9407,10.5688,10.9214,682194,0
+PEGA.US,D,20140822,000000,10.8872,10.9407,10.7754,10.7996,192761,0
+PEGA.US,D,20140825,000000,10.897,10.897,10.5881,10.6179,164256,0
+PEGA.US,D,20140826,000000,10.6129,10.7168,10.4864,10.7069,297785,0
+PEGA.US,D,20140827,000000,10.7307,10.9601,10.6129,10.8872,509416,0
+PEGA.US,D,20140828,000000,10.8477,10.8477,10.6772,10.7212,208492,0
+PEGA.US,D,20140829,000000,10.7357,10.907,10.7069,10.7946,187907,0
+PEGA.US,D,20140902,000000,10.7019,10.9557,10.6572,10.9164,283566,0
+PEGA.US,D,20140903,000000,10.9943,11.0187,10.6472,10.7257,412362,0
+PEGA.US,D,20140904,000000,10.7902,10.8377,10.5881,10.6228,538116,0
+PEGA.US,D,20140905,000000,10.6179,10.6772,10.4575,10.6622,398633,0
+PEGA.US,D,20140908,000000,10.6672,10.7019,10.4099,10.598,269870,0
+PEGA.US,D,20140909,000000,10.4964,10.593,10.401,10.4525,409015,0
+PEGA.US,D,20140910,000000,10.4426,10.5881,10.3866,10.5058,227712,0
+PEGA.US,D,20140911,000000,10.4198,10.6129,10.401,10.5257,397360,0
+PEGA.US,D,20140912,000000,10.5008,10.5107,10.324,10.4476,375939,0
+PEGA.US,D,20140915,000000,10.4525,10.5357,10.334,10.3866,481660,0
+PEGA.US,D,20140916,000000,10.324,10.5639,10.2942,10.5357,407226,0
+PEGA.US,D,20140917,000000,10.5157,10.5499,10.275,10.2893,219119,0
+PEGA.US,D,20140918,000000,10.3141,10.4864,10.2114,10.329,216640,0
+PEGA.US,D,20140919,000000,10.3723,10.3723,10.0347,10.0884,419960,0
+PEGA.US,D,20140922,000000,10.0297,10.1279,9.85144,9.86535,305544,0
+PEGA.US,D,20140923,000000,9.83205,9.9383,9.65233,9.67118,407125,0
+PEGA.US,D,20140924,000000,9.67615,9.80822,9.62751,9.7695,371349,0
+PEGA.US,D,20140925,000000,9.69059,9.74965,9.3991,9.419,454729,0
+PEGA.US,D,20140926,000000,9.48155,9.79833,9.37236,9.69059,278922,0
+PEGA.US,D,20140929,000000,9.6176,9.69059,9.54017,9.62751,159891,0
+PEGA.US,D,20140930,000000,9.65233,9.71987,9.30085,9.30583,346130,0
+PEGA.US,D,20141001,000000,9.30085,9.34003,9.00291,9.16376,581318,0
+PEGA.US,D,20141002,000000,9.25616,9.41353,9.15886,9.28096,234236,0
+PEGA.US,D,20141003,000000,9.40359,9.47116,9.30085,9.34997,264989,0
+PEGA.US,D,20141006,000000,9.42346,9.42845,9.22737,9.24173,258906,0
+PEGA.US,D,20141007,000000,9.17372,9.29589,9.08088,9.15886,260010,0
+PEGA.US,D,20141008,000000,9.11068,9.4483,9.11068,9.43342,298915,0
+PEGA.US,D,20141009,000000,9.34997,9.42845,9.11068,9.13007,338017,0
+PEGA.US,D,20141010,000000,9.06106,9.28593,9.06106,9.07591,318546,0
+PEGA.US,D,20141013,000000,9.06601,9.48105,8.9886,9.36938,539718,0
+PEGA.US,D,20141014,000000,9.46668,9.63748,9.35447,9.49095,489578,0
+PEGA.US,D,20141015,000000,9.36938,9.66623,9.14,9.5749,430833,0
+PEGA.US,D,20141016,000000,9.42845,9.7149,9.38922,9.40855,246315,0
+PEGA.US,D,20141017,000000,9.55504,9.55504,9.1782,9.21791,313321,0
+PEGA.US,D,20141020,000000,9.16376,9.43342,9.16376,9.34997,409713,0
+PEGA.US,D,20141021,000000,9.51033,9.51033,9.36439,9.41353,442819,0
+PEGA.US,D,20141022,000000,9.47613,10.1233,9.47613,9.88514,598346,0
+PEGA.US,D,20141023,000000,9.9829,10.1183,9.9388,9.99287,276801,0
+PEGA.US,D,20141024,000000,10.0207,10.2024,9.88514,9.98791,196338,0
+PEGA.US,D,20141027,000000,9.9388,10.0651,9.80325,9.9582,261789,0
+PEGA.US,D,20141028,000000,9.99287,10.4725,9.99287,10.4436,364440,0
+PEGA.US,D,20141029,000000,10.4294,10.5416,10.0844,10.276,274597,0
+PEGA.US,D,20141030,000000,10.2174,10.468,10.1724,10.3201,251228,0
+PEGA.US,D,20141031,000000,10.5565,10.6737,10.4209,10.5515,326367,0
+PEGA.US,D,20141103,000000,10.5416,10.6537,10.4486,10.5704,307167,0
+PEGA.US,D,20141104,000000,10.5515,10.6886,10.4109,10.5847,358312,0
+PEGA.US,D,20141105,000000,9.65233,10.0142,9.07591,9.41353,1643341,0
+PEGA.US,D,20141106,000000,9.4185,9.86535,9.3986,9.86088,604090,0
+PEGA.US,D,20141107,000000,9.77445,9.94825,9.7695,9.77894,649002,0
+PEGA.US,D,20141110,000000,9.76451,9.8127,9.59825,9.80325,558388,0
+PEGA.US,D,20141111,000000,9.78342,9.84646,9.67118,9.8177,441204,0
+PEGA.US,D,20141112,000000,9.83205,10.0501,9.82258,10.0452,342499,0
+PEGA.US,D,20141113,000000,10.0402,10.1183,9.96322,10.0799,509506,0
+PEGA.US,D,20141114,000000,10.0844,10.2273,9.92442,10.2024,518699,0
+PEGA.US,D,20141117,000000,10.1924,10.2903,10.0252,10.1724,497860,0
+PEGA.US,D,20141118,000000,10.1824,10.4344,10.1824,10.2567,474880,0
+PEGA.US,D,20141119,000000,10.2024,10.325,10.0725,10.2616,481013,0
+PEGA.US,D,20141120,000000,10.1824,10.2953,10.0207,10.2368,305445,0
+PEGA.US,D,20141121,000000,10.276,10.458,10.2074,10.2711,828699,0
+PEGA.US,D,20141124,000000,10.3151,10.468,10.2517,10.3727,533679,0
+PEGA.US,D,20141125,000000,10.4436,10.544,10.276,10.5023,567188,0
+PEGA.US,D,20141126,000000,10.4775,10.5123,10.3543,10.4109,215119,0
+PEGA.US,D,20141128,000000,10.4253,10.5173,10.1724,10.1874,199464,0
+PEGA.US,D,20141201,000000,10.1531,10.2666,10.0501,10.1626,249977,0
+PEGA.US,D,20141202,000000,10.1582,10.2174,10.0402,10.1724,339955,0
+PEGA.US,D,20141203,000000,10.1233,10.2024,9.97325,10.1233,478131,0
+PEGA.US,D,20141204,000000,10.1086,10.3003,10.0018,10.1924,345105,0
+PEGA.US,D,20141205,000000,10.1974,10.6437,10.1974,10.5895,334679,0
+PEGA.US,D,20141208,000000,10.5416,10.6094,10.2317,10.2953,489938,0
+PEGA.US,D,20141209,000000,10.1582,10.4974,10.0312,10.3053,422462,0
+PEGA.US,D,20141210,000000,10.2616,10.3101,10.0651,10.0799,410819,0
+PEGA.US,D,20141211,000000,10.1036,10.2854,10.0601,10.0889,473774,0
+PEGA.US,D,20141212,000000,10.0067,10.0207,9.8177,9.83701,456869,0
+PEGA.US,D,20141215,000000,9.86088,9.99287,9.69803,9.73969,492037,0
+PEGA.US,D,20141216,000000,9.68112,9.92442,9.54017,9.66174,1103111,0
+PEGA.US,D,20141217,000000,9.55007,10.1283,9.5153,10.0725,1602261,0
+PEGA.US,D,20141218,000000,10.2517,10.458,10.1233,10.4209,412711,0
+PEGA.US,D,20141219,000000,10.402,10.4874,10.2666,10.2953,654507,0
+PEGA.US,D,20141222,000000,10.3101,10.3826,10.2317,10.2616,310356,0
+PEGA.US,D,20141223,000000,10.1974,10.458,10.1974,10.3826,325781,0
+PEGA.US,D,20141224,000000,10.4294,10.5748,10.3151,10.4924,144955,0
+PEGA.US,D,20141226,000000,10.5273,10.5655,10.3543,10.4486,205016,0
+PEGA.US,D,20141229,000000,10.4344,10.5123,10.33,10.3448,186392,0
+PEGA.US,D,20141230,000000,10.325,10.3926,10.197,10.2267,198046,0
+PEGA.US,D,20141231,000000,10.2412,10.3727,10.1229,10.1279,232609,0
+PEGA.US,D,20150102,000000,10.187,10.2069,9.86485,9.92343,303683,0
+PEGA.US,D,20150105,000000,9.85541,9.9726,9.73871,9.78242,299569,0
+PEGA.US,D,20150106,000000,9.77345,9.77345,9.5337,9.62158,343611,0
+PEGA.US,D,20150107,000000,9.70942,9.74367,9.56841,9.66524,456454,0
+PEGA.US,D,20150108,000000,9.76351,9.92835,9.58281,9.84546,207922,0
+PEGA.US,D,20150109,000000,9.82158,9.85989,9.67019,9.69455,130213,0
+PEGA.US,D,20150112,000000,9.66074,9.75264,9.52874,9.59228,459312,0
+PEGA.US,D,20150113,000000,9.69455,9.80231,9.47856,9.61211,411969,0
+PEGA.US,D,20150114,000000,9.45623,9.63151,9.45623,9.6166,245951,0
+PEGA.US,D,20150115,000000,9.58731,9.63151,9.3629,9.46966,244789,0
+PEGA.US,D,20150116,000000,9.48452,9.68511,9.48452,9.65133,722712,0
+PEGA.US,D,20150120,000000,9.66074,9.76351,9.50884,9.65577,357472,0
+PEGA.US,D,20150121,000000,9.63649,9.70942,9.56343,9.6414,405617,0
+PEGA.US,D,20150122,000000,9.6166,9.90155,9.57787,9.86485,333274,0
+PEGA.US,D,20150123,000000,9.80231,9.85045,9.72876,9.7685,265424,0
+PEGA.US,D,20150126,000000,9.78738,9.9824,9.65577,9.92835,272466,0
+PEGA.US,D,20150127,000000,9.76351,9.9527,9.66524,9.88911,271864,0
+PEGA.US,D,20150128,000000,9.95371,10.0107,9.74816,9.76351,183927,0
+PEGA.US,D,20150129,000000,9.80722,9.83602,9.52376,9.68511,258232,0
+PEGA.US,D,20150130,000000,9.58731,9.82656,9.53867,9.54366,376668,0
+PEGA.US,D,20150202,000000,9.58731,9.67515,9.46966,9.57341,456510,0
+PEGA.US,D,20150203,000000,9.64639,10.0396,9.49393,9.98741,507365,0
+PEGA.US,D,20150204,000000,9.7586,10.0983,9.7586,9.96773,277647,0
+PEGA.US,D,20150205,000000,9.9577,10.1279,9.9577,10.0646,279361,0
+PEGA.US,D,20150206,000000,10.1327,10.1671,10.0202,10.0596,223015,0
+PEGA.US,D,20150209,000000,9.99678,10.1377,9.9824,9.99236,179828,0
+PEGA.US,D,20150210,000000,10.0884,10.1032,9.93581,10.0202,248481,0
+PEGA.US,D,20150211,000000,9.98741,10.0745,9.92343,9.9726,154827,0
+PEGA.US,D,20150212,000000,10.0347,10.2267,10.0347,10.192,154064,0
+PEGA.US,D,20150213,000000,10.1671,10.2805,10.1032,10.182,170673,0
+PEGA.US,D,20150217,000000,10.2412,10.33,10.1476,10.197,250177,0
+PEGA.US,D,20150218,000000,10.1576,10.3053,10.1081,10.1622,164306,0
+PEGA.US,D,20150219,000000,10.7089,10.8797,10.4825,10.7922,491592,0
+PEGA.US,D,20150220,000000,10.8209,11.0072,10.7377,11.0023,335362,0
+PEGA.US,D,20150223,000000,10.9973,11.0023,10.7922,10.9775,214976,0
+PEGA.US,D,20150224,000000,10.9581,11.2102,10.9581,11.172,366474,0
+PEGA.US,D,20150225,000000,11.1427,11.4153,11.1427,11.2153,535522,0
+PEGA.US,D,20150226,000000,11.167,11.4297,11.1283,11.2881,446519,0
+PEGA.US,D,20150227,000000,9.99678,10.3151,9.46717,9.65133,3129233,0
+PEGA.US,D,20150302,000000,9.62158,10.1229,9.60217,9.99236,1257073,0
+PEGA.US,D,20150303,000000,9.93332,10.0933,9.8842,10.0695,680418,0
+PEGA.US,D,20150304,000000,9.99678,10.1576,9.90902,9.91399,596952,0
+PEGA.US,D,20150305,000000,9.94775,9.99678,9.7586,9.77345,379788,0
+PEGA.US,D,20150306,000000,9.75364,9.87476,9.68013,9.72378,494212,0
+PEGA.US,D,20150309,000000,9.7586,9.78738,9.63649,9.72378,286894,0
+PEGA.US,D,20150310,000000,9.63649,9.75364,9.59228,9.62652,305544,0
+PEGA.US,D,20150311,000000,9.63151,9.68013,9.60714,9.67019,206297,0
+PEGA.US,D,20150312,000000,9.75364,9.9577,9.75364,9.92343,275610,0
+PEGA.US,D,20150313,000000,9.85541,10.0107,9.85541,10.0013,289349,0
+PEGA.US,D,20150316,000000,10.0202,10.1427,9.9527,10.1032,292226,0
+PEGA.US,D,20150317,000000,10.0884,10.1671,10.0013,10.1179,322373,0
+PEGA.US,D,20150318,000000,10.0933,10.5322,10.0794,10.4924,367078,0
+PEGA.US,D,20150319,000000,10.4974,10.5945,10.3448,10.5223,281359,0
+PEGA.US,D,20150320,000000,10.5847,10.7227,10.463,10.5565,628942,0
+PEGA.US,D,20150323,000000,10.5565,10.6692,10.5123,10.5655,206297,0
+PEGA.US,D,20150324,000000,10.5223,10.5655,10.458,10.5173,175950,0
+PEGA.US,D,20150325,000000,10.5416,10.5416,10.2706,10.3101,265563,0
+PEGA.US,D,20150326,000000,10.2755,10.4392,10.2562,10.4109,260435,0
+PEGA.US,D,20150327,000000,10.3926,10.5466,10.3448,10.5416,181483,0
+PEGA.US,D,20150330,000000,10.5565,10.7187,10.5565,10.6592,245127,0
+PEGA.US,D,20150331,000000,10.6592,10.7187,10.5416,10.6194,230461,0
+PEGA.US,D,20150401,000000,10.6841,10.6841,10.3826,10.5466,338919,0
+PEGA.US,D,20150402,000000,10.5466,10.5995,10.4209,10.5416,324582,0
+PEGA.US,D,20150406,000000,10.4436,10.763,10.4392,10.6194,297549,0
+PEGA.US,D,20150407,000000,10.6393,10.7382,10.5371,10.5416,225285,0
+PEGA.US,D,20150408,000000,10.6244,10.7138,10.463,10.6094,360006,0
+PEGA.US,D,20150409,000000,10.5895,10.6984,10.4392,10.6144,140012,0
+PEGA.US,D,20150410,000000,10.6542,10.7187,10.5371,10.6044,175699,0
+PEGA.US,D,20150413,000000,10.5748,10.6891,10.4874,10.5073,117957,0
+PEGA.US,D,20150414,000000,10.468,10.5223,10.3976,10.4725,157887,0
+PEGA.US,D,20150415,000000,10.5416,10.6442,10.4344,10.6094,940761,0
+PEGA.US,D,20150416,000000,10.5609,10.6492,10.4294,10.4874,225245,0
+PEGA.US,D,20150417,000000,10.3638,10.5322,10.1173,10.2263,398305,0
+PEGA.US,D,20150420,000000,10.3638,10.5067,10.2457,10.458,306023,0
+PEGA.US,D,20150421,000000,10.5173,10.6542,10.463,10.5123,245939,0
+PEGA.US,D,20150422,000000,10.5023,10.6492,10.4159,10.6294,266012,0
+PEGA.US,D,20150423,000000,10.6592,10.8602,10.6194,10.8507,148468,0
+PEGA.US,D,20150424,000000,10.905,10.9144,10.7877,10.9144,224179,0
+PEGA.US,D,20150427,000000,10.905,11.0458,10.8259,10.9099,316799,0
+PEGA.US,D,20150428,000000,10.8115,11.0127,10.8115,10.968,163803,0
+PEGA.US,D,20150429,000000,10.9289,11.0458,10.8259,10.8553,244102,0
+PEGA.US,D,20150430,000000,10.6989,10.9194,10.5123,10.5173,426361,0
+PEGA.US,D,20150501,000000,10.5416,10.7138,10.402,10.4874,243695,0
+PEGA.US,D,20150504,000000,10.5565,10.6492,10.4209,10.4486,207447,0
+PEGA.US,D,20150505,000000,10.3876,10.5173,10.2307,10.2997,298574,0
+PEGA.US,D,20150506,000000,10.3345,10.3727,10.2164,10.2849,339735,0
+PEGA.US,D,20150507,000000,10.7089,11.3334,10.4725,10.5173,663581,0
+PEGA.US,D,20150508,000000,10.4974,10.5371,10.3443,10.468,423692,0
+PEGA.US,D,20150511,000000,10.4209,10.5466,10.4209,10.4392,292431,0
+PEGA.US,D,20150512,000000,10.4109,10.4974,10.0834,10.4749,452999,0
+PEGA.US,D,20150513,000000,10.4825,10.5416,10.3196,10.468,367592,0
+PEGA.US,D,20150514,000000,10.5123,10.5515,10.4294,10.468,358580,0
+PEGA.US,D,20150515,000000,10.4344,10.5371,10.3394,10.4486,417329,0
+PEGA.US,D,20150518,000000,10.3926,10.5123,10.3196,10.4775,364256,0
+PEGA.US,D,20150519,000000,10.4486,10.4825,10.3146,10.3683,351810,0
+PEGA.US,D,20150520,000000,10.4535,10.7332,10.2898,10.7138,475099,0
+PEGA.US,D,20150521,000000,10.5655,11.0653,10.5655,10.9387,554351,0
+PEGA.US,D,20150522,000000,10.7778,11.0177,10.7039,10.9631,511559,0
+PEGA.US,D,20150526,000000,10.8701,10.9878,10.6344,10.968,720561,0
+PEGA.US,D,20150527,000000,10.9878,11.0458,10.8851,10.973,487183,0
+PEGA.US,D,20150528,000000,10.973,11.0127,10.763,10.8069,262304,0
+PEGA.US,D,20150529,000000,10.8457,10.8457,10.5945,10.6742,415917,0
+PEGA.US,D,20150601,000000,10.7039,10.7282,10.4725,10.6542,436593,0
+PEGA.US,D,20150602,000000,10.5895,10.8259,10.5895,10.6592,264095,0
+PEGA.US,D,20150603,000000,10.7039,10.9387,10.6294,10.8751,230377,0
+PEGA.US,D,20150604,000000,10.7679,10.8602,10.6642,10.7971,298172,0
+PEGA.US,D,20150605,000000,10.8602,10.9537,10.7431,10.905,197613,0
+PEGA.US,D,20150608,000000,10.8651,10.9289,10.7877,10.8407,290791,0
+PEGA.US,D,20150609,000000,10.8602,10.9437,10.753,10.8507,195384,0
+PEGA.US,D,20150610,000000,10.9144,11.2406,10.9144,11.1293,439790,0
+PEGA.US,D,20150611,000000,11.11,11.2208,11.1,11.168,223103,0
+PEGA.US,D,20150612,000000,11.0703,11.2012,11.0319,11.0703,192493,0
+PEGA.US,D,20150615,000000,10.9437,11.0458,10.7877,10.9537,207241,0
+PEGA.US,D,20150616,000000,10.8165,11.158,10.8165,11.11,279528,0
+PEGA.US,D,20150617,000000,11.1825,11.2604,11.1,11.1248,239187,0
+PEGA.US,D,20150618,000000,11.1342,11.377,11.022,11.3479,372706,0
+PEGA.US,D,20150619,000000,11.372,11.5201,11.2792,11.4902,447869,0
+PEGA.US,D,20150622,000000,11.4411,11.5983,11.3671,11.5151,254143,0
+PEGA.US,D,20150623,000000,11.5101,11.7391,11.4585,11.7241,282851,0
+PEGA.US,D,20150624,000000,11.7241,11.7638,11.4654,11.4952,238365,0
+PEGA.US,D,20150625,000000,11.5793,11.6272,11.3869,11.4952,228336,0
+PEGA.US,D,20150626,000000,11.5301,11.6178,11.3869,11.5003,546363,0
+PEGA.US,D,20150629,000000,11.2937,11.4505,11.1387,11.1387,544030,0
+PEGA.US,D,20150630,000000,11.2986,11.2986,11.1243,11.1913,326296,0
+PEGA.US,D,20150701,000000,11.2937,11.3235,11.0364,11.1676,334395,0
+PEGA.US,D,20150702,000000,11.0648,11.2302,11.0648,11.1963,291853,0
+PEGA.US,D,20150706,000000,11.2058,11.2252,10.9823,11.0946,335215,0
+PEGA.US,D,20150707,000000,11.0503,11.1432,10.8841,11.0946,224161,0
+PEGA.US,D,20150708,000000,10.9823,11.1288,10.9481,11.0503,268131,0
+PEGA.US,D,20150709,000000,11.2158,11.3577,11.1526,11.2058,253405,0
+PEGA.US,D,20150710,000000,11.3527,11.4753,11.2937,11.4311,222515,0
+PEGA.US,D,20150713,000000,11.4014,11.6322,11.4014,11.4703,169753,0
+PEGA.US,D,20150714,000000,11.4411,11.7738,11.4411,11.7196,240375,0
+PEGA.US,D,20150715,000000,11.6954,11.7813,11.446,11.555,419986,0
+PEGA.US,D,20150716,000000,11.589,11.8816,11.5599,11.8382,264242,0
+PEGA.US,D,20150717,000000,11.8816,12.0184,11.666,11.8625,287563,0
+PEGA.US,D,20150720,000000,11.8526,11.9312,11.7395,11.7495,192046,0
+PEGA.US,D,20150721,000000,11.7246,11.9708,11.661,11.666,208206,0
+PEGA.US,D,20150722,000000,11.589,11.8034,11.589,11.7146,281832,0
+PEGA.US,D,20150723,000000,11.6859,11.8232,11.6029,11.666,299628,0
+PEGA.US,D,20150724,000000,11.6904,11.7838,11.4162,11.5151,328051,0
+PEGA.US,D,20150727,000000,11.3964,11.589,11.3964,11.555,189796,0
+PEGA.US,D,20150728,000000,11.6511,11.666,11.3869,11.5748,235612,0
+PEGA.US,D,20150729,000000,11.5301,11.671,11.3869,11.3869,564894,0
+PEGA.US,D,20150730,000000,12.2227,13.6474,12.2227,13.1177,2457758,0
+PEGA.US,D,20150731,000000,13.078,13.3779,12.9119,13.2462,1113628,0
+PEGA.US,D,20150803,000000,13.2706,13.2995,13.0298,13.1277,858151,0
+PEGA.US,D,20150804,000000,13.0978,13.2706,12.903,12.9519,565502,0
+PEGA.US,D,20150805,000000,13.01,13.1966,12.9419,13.0199,274468,0
+PEGA.US,D,20150806,000000,13.015,13.2412,12.9219,13.0298,556865,0
+PEGA.US,D,20150807,000000,12.9808,13.1326,12.9119,13.0829,379385,0
+PEGA.US,D,20150810,000000,13.1027,13.3093,13.0298,13.152,843453,0
+PEGA.US,D,20150811,000000,13.0398,13.1819,12.8833,12.932,458051,0
+PEGA.US,D,20150812,000000,12.8537,13.0298,12.6047,12.9713,374074,0
+PEGA.US,D,20150813,000000,12.9619,13.1376,12.8299,12.9713,301261,0
+PEGA.US,D,20150814,000000,12.9269,13.1326,12.8109,13.1027,415384,0
+PEGA.US,D,20150817,000000,13.078,13.2016,12.9955,13.167,512739,0
+PEGA.US,D,20150818,000000,13.157,13.2362,12.9858,13.0199,359958,0
+PEGA.US,D,20150819,000000,12.9906,12.9906,12.723,12.8487,220686,0
+PEGA.US,D,20150820,000000,12.7717,12.7766,12.4873,12.5021,249310,0
+PEGA.US,D,20150821,000000,12.2809,12.512,12.1883,12.2322,345444,0
+PEGA.US,D,20150824,000000,11.661,12.2277,11.5051,11.7544,415156,0
+PEGA.US,D,20150825,000000,12.1446,12.1446,11.6511,11.6809,526641,0
+PEGA.US,D,20150826,000000,11.9559,12.0825,11.589,12.0726,274879,0
+PEGA.US,D,20150827,000000,12.1738,12.1738,11.8475,12.0478,346459,0
+PEGA.US,D,20150828,000000,11.951,12.1645,11.8816,12.0041,335008,0
+PEGA.US,D,20150831,000000,11.9748,12.0909,11.8816,11.9847,328870,0
+PEGA.US,D,20150901,000000,11.7594,12.0041,11.6322,11.6859,276924,0
+PEGA.US,D,20150902,000000,11.8575,12.0085,11.7246,11.951,210653,0
+PEGA.US,D,20150903,000000,11.9658,11.9896,11.7638,11.8133,245830,0
+PEGA.US,D,20150904,000000,11.6461,11.9015,11.6461,11.7345,212704,0
+PEGA.US,D,20150908,000000,11.8865,12.0085,11.8034,11.9658,288173,0
+PEGA.US,D,20150909,000000,12.1157,12.1933,11.7986,11.8283,320898,0
+PEGA.US,D,20150910,000000,11.7886,12.0869,11.7886,11.9996,326608,0
+PEGA.US,D,20150911,000000,12.1009,12.2564,11.9996,12.1883,535238,0
+PEGA.US,D,20150914,000000,12.1933,12.1933,11.9658,11.9896,227434,0
+PEGA.US,D,20150915,000000,11.9996,12.2662,11.9608,12.2514,404750,0
+PEGA.US,D,20150916,000000,12.2366,12.4189,12.1496,12.3357,236840,0
+PEGA.US,D,20150917,000000,12.3108,12.5515,12.2809,12.3507,236766,0
+PEGA.US,D,20150918,000000,12.1396,12.3357,12.0527,12.0676,360363,0
+PEGA.US,D,20150921,000000,12.1645,12.4091,12.1396,12.2033,288578,0
+PEGA.US,D,20150922,000000,12.0429,12.1546,12.0429,12.1059,189391,0
+PEGA.US,D,20150923,000000,12.1396,12.3944,12.0478,12.3747,225655,0
+PEGA.US,D,20150924,000000,12.2908,12.3647,12.1883,12.2809,240909,0
+PEGA.US,D,20150925,000000,12.414,12.4573,11.9946,12.0085,287766,0
+PEGA.US,D,20150928,000000,11.9559,12.2859,11.7738,11.7738,267721,0
+PEGA.US,D,20150929,000000,11.7838,11.9164,11.6859,11.8575,260848,0
+PEGA.US,D,20150930,000000,12.014,12.0782,11.8965,12.0483,341743,0
+PEGA.US,D,20151001,000000,12.0334,12.1114,11.8575,12.0189,218974,0
+PEGA.US,D,20151002,000000,11.8475,12.1698,11.7688,12.1402,193442,0
+PEGA.US,D,20151005,000000,12.2468,12.4932,11.8451,12.4733,351331,0
+PEGA.US,D,20151006,000000,12.4399,12.523,12.2568,12.3262,159329,0
+PEGA.US,D,20151007,000000,12.3857,12.5908,12.1887,12.5858,231638,0
+PEGA.US,D,20151008,000000,12.5662,12.6207,12.4004,12.6057,297003,0
+PEGA.US,D,20151009,000000,12.6305,12.7979,12.5475,12.7979,590539,0
+PEGA.US,D,20151012,000000,12.8125,12.8413,12.6803,12.7532,252791,0
+PEGA.US,D,20151013,000000,12.6753,12.8896,12.5525,12.5569,232250,0
+PEGA.US,D,20151014,000000,12.5613,12.7092,12.4533,12.4783,148098,0
+PEGA.US,D,20151015,000000,12.518,12.788,12.4832,12.783,254727,0
+PEGA.US,D,20151016,000000,12.9185,12.9185,12.7582,12.8896,303948,0
+PEGA.US,D,20151019,000000,12.8502,12.9484,12.8413,12.9234,326594,0
+PEGA.US,D,20151020,000000,12.8946,12.9678,12.7632,12.7979,243900,0
+PEGA.US,D,20151021,000000,12.8363,12.9234,12.6107,12.6207,147272,0
+PEGA.US,D,20151022,000000,12.6903,12.997,12.6903,12.8749,407512,0
+PEGA.US,D,20151023,000000,13.0507,13.2184,12.6605,12.8996,420177,0
+PEGA.US,D,20151026,000000,12.8269,12.8996,12.7532,12.778,302323,0
+PEGA.US,D,20151027,000000,12.7437,12.7731,12.2468,12.5858,330099,0
+PEGA.US,D,20151028,000000,12.8502,13.9479,12.8502,13.7913,1243992,0
+PEGA.US,D,20151029,000000,13.6305,13.7815,13.4283,13.6548,703295,0
+PEGA.US,D,20151030,000000,13.6548,13.7424,13.5361,13.6548,353788,0
+PEGA.US,D,20151102,000000,13.6305,13.9045,13.6056,13.7913,497554,0
+PEGA.US,D,20151103,000000,13.7765,14.1813,13.7324,13.9959,555811,0
+PEGA.US,D,20151104,000000,14.0008,14.7505,14.0008,14.6523,800002,0
+PEGA.US,D,20151105,000000,14.6523,14.7998,14.2893,14.4511,386479,0
+PEGA.US,D,20151106,000000,14.3873,14.7207,14.3823,14.6473,475536,0
+PEGA.US,D,20151109,000000,14.6032,14.7306,14.353,14.3873,394583,0
+PEGA.US,D,20151110,000000,14.2847,14.608,14.2847,14.348,292310,0
+PEGA.US,D,20151111,000000,14.3923,14.4561,14.201,14.2059,281687,0
+PEGA.US,D,20151112,000000,14.1862,14.2699,14.0634,14.1464,233279,0
+PEGA.US,D,20151113,000000,14.0684,14.0729,13.8112,13.8499,238585,0
+PEGA.US,D,20151116,000000,13.8161,14.0584,13.7522,13.9767,293734,0
+PEGA.US,D,20151117,000000,14.0251,14.4412,13.9767,14.0878,350938,0
+PEGA.US,D,20151118,000000,14.0923,14.1122,13.9141,14.0878,533137,0
+PEGA.US,D,20151119,000000,14.1166,14.338,14.1166,14.1464,244307,0
+PEGA.US,D,20151120,000000,14.1912,14.2406,14.0584,14.0779,276783,0
+PEGA.US,D,20151123,000000,14.1265,14.1364,14.0206,14.0584,224896,0
+PEGA.US,D,20151124,000000,13.9959,14.2208,13.938,14.1564,430802,0
+PEGA.US,D,20151125,000000,14.2109,14.3137,14.034,14.2109,287814,0
+PEGA.US,D,20151127,000000,14.201,14.3774,14.1713,14.2893,145028,0
+PEGA.US,D,20151130,000000,14.2357,14.6374,14.2357,14.4611,621179,0
+PEGA.US,D,20151201,000000,14.4993,14.613,14.353,14.4169,1025257,0
+PEGA.US,D,20151202,000000,14.3823,14.5539,14.3286,14.4021,474300,0
+PEGA.US,D,20151203,000000,14.471,14.5391,14.0534,14.0729,253855,0
+PEGA.US,D,20151204,000000,14.1073,14.3187,14.0878,14.2699,377284,0
+PEGA.US,D,20151207,000000,14.2599,14.3724,13.8698,13.938,339498,0
+PEGA.US,D,20151208,000000,13.8112,13.9767,13.6206,13.9185,300140,0
+PEGA.US,D,20151209,000000,13.8305,14.0435,13.6454,13.7175,328462,0
+PEGA.US,D,20151210,000000,13.6598,13.928,13.6305,13.8205,373198,0
+PEGA.US,D,20151211,000000,13.5858,13.7225,13.3355,13.3996,367687,0
+PEGA.US,D,20151214,000000,13.3211,13.4623,13.2432,13.3355,270186,0
+PEGA.US,D,20151215,000000,13.419,13.6548,13.0413,13.6156,274535,0
+PEGA.US,D,20151216,000000,13.6843,13.7474,13.512,13.6937,165049,0
+PEGA.US,D,20151217,000000,13.7864,13.9045,13.4283,13.4383,226534,0
+PEGA.US,D,20151218,000000,13.4333,13.6937,13.4091,13.4823,731686,0
+PEGA.US,D,20151221,000000,13.5361,13.6454,13.355,13.5957,264119,0
+PEGA.US,D,20151222,000000,13.6404,13.6843,13.4623,13.6548,199315,0
+PEGA.US,D,20151223,000000,13.6982,13.8205,13.6256,13.6937,135432,0
+PEGA.US,D,20151224,000000,13.6937,13.8305,13.6499,13.7572,64515.7,0
+PEGA.US,D,20151228,000000,13.6843,13.8305,13.551,13.6892,197289,0
+PEGA.US,D,20151229,000000,13.7374,13.9045,13.6499,13.8499,188964,0
+PEGA.US,D,20151230,000000,13.8255,13.9191,13.7374,13.7474,89892.9,0
+PEGA.US,D,20151231,000000,13.7081,13.8062,13.4773,13.4773,181886,0
+PEGA.US,D,20160104,000000,13.2528,13.3843,13.1237,13.2622,362280,0
+PEGA.US,D,20160105,000000,13.2721,13.4922,13.0229,13.3256,343335,0
+PEGA.US,D,20160106,000000,13.0888,13.3206,13.0408,13.1883,265394,0
+PEGA.US,D,20160107,000000,12.9767,13.006,12.5749,12.5947,382171,0
+PEGA.US,D,20160108,000000,12.6345,12.8403,12.1873,12.2023,358371,0
+PEGA.US,D,20160111,000000,12.2948,12.3547,12.0414,12.1635,698534,0
+PEGA.US,D,20160112,000000,12.2998,12.4474,12.1049,12.3642,447132,0
+PEGA.US,D,20160113,000000,12.4184,12.5415,11.8431,11.8846,257601,0
+PEGA.US,D,20160114,000000,11.9095,12.1336,11.6102,11.9539,566007,0
+PEGA.US,D,20160115,000000,11.6297,11.9291,11.5371,11.8411,309707,0
+PEGA.US,D,20160119,000000,11.9342,12.1148,11.4873,11.6252,532162,0
+PEGA.US,D,20160120,000000,11.448,11.9342,11.3156,11.8113,357054,0
+PEGA.US,D,20160121,000000,11.8064,11.8865,11.6019,11.6342,228598,0
+PEGA.US,D,20160122,000000,11.7718,11.9589,11.7445,11.9194,314380,0
+PEGA.US,D,20160125,000000,11.8505,11.9391,11.6008,11.6297,203612,0
+PEGA.US,D,20160126,000000,11.7077,11.7818,11.5071,11.674,238015,0
+PEGA.US,D,20160127,000000,11.6202,11.6789,11.3205,11.3354,174055,0
+PEGA.US,D,20160128,000000,11.4624,11.4624,11.2272,11.3205,177713,0
+PEGA.US,D,20160129,000000,11.3889,11.5959,11.3889,11.5171,170717,0
+PEGA.US,D,20160201,000000,11.4525,11.7425,11.3454,11.669,433097,0
+PEGA.US,D,20160202,000000,11.5866,11.5866,11.1933,11.379,542004,0
+PEGA.US,D,20160203,000000,11.4575,11.7718,11.0761,11.7375,1249858,0
+PEGA.US,D,20160204,000000,11.6541,11.7226,11.4331,11.5221,303070,0
+PEGA.US,D,20160205,000000,11.4525,11.5121,10.2928,10.3473,845065,0
+PEGA.US,D,20160208,000000,10.1094,10.2928,9.98791,10.179,322689,0
+PEGA.US,D,20160209,000000,10.0511,10.3568,10.0167,10.1046,225571,0
+PEGA.US,D,20160210,000000,10.184,10.6334,10.1392,10.2433,317168,0
+PEGA.US,D,20160211,000000,10.0996,10.2483,10.0611,10.1592,288425,0
+PEGA.US,D,20160212,000000,10.2878,10.5599,10.2089,10.4278,226423,0
+PEGA.US,D,20160216,000000,10.5694,11.2371,10.5307,10.6134,276698,0
+PEGA.US,D,20160217,000000,10.6433,11.4431,10.5504,10.6881,977419,0
+PEGA.US,D,20160218,000000,10.7377,10.8189,10.5207,10.5357,717884,0
+PEGA.US,D,20160219,000000,10.5207,10.8902,10.4005,10.7079,611900,0
+PEGA.US,D,20160222,000000,10.8357,10.9933,10.8021,10.8602,317518,0
+PEGA.US,D,20160223,000000,10.8259,10.9541,10.7436,10.8407,299914,0
+PEGA.US,D,20160224,000000,10.7476,11.2907,10.6433,11.2371,909977,0
+PEGA.US,D,20160225,000000,11.2322,11.3542,10.8851,11.3255,861889,0
+PEGA.US,D,20160226,000000,12.1286,12.4086,11.7867,12.1779,819516,0
+PEGA.US,D,20160229,000000,12.2504,12.3792,11.8895,11.9342,504350,0
+PEGA.US,D,20160301,000000,12.0854,12.5365,11.9095,12.5316,633184,0
+PEGA.US,D,20160302,000000,12.5603,12.5677,12.3447,12.4967,488293,0
+PEGA.US,D,20160303,000000,12.4429,12.4818,12.3098,12.4474,237902,0
+PEGA.US,D,20160304,000000,12.4667,12.5465,12.3297,12.5017,432376,0
+PEGA.US,D,20160307,000000,12.4184,12.6693,12.389,12.4867,251504,0
+PEGA.US,D,20160308,000000,12.3692,12.5465,12.3367,12.3939,344499,0
+PEGA.US,D,20160309,000000,12.4717,12.5652,12.2317,12.3497,263189,0
+PEGA.US,D,20160310,000000,12.3842,12.5017,12.0319,12.1728,367358,0
+PEGA.US,D,20160311,000000,12.2604,12.3497,12.1436,12.2356,366293,0
+PEGA.US,D,20160314,000000,12.2356,12.3248,12.1923,12.2356,544820,0
+PEGA.US,D,20160315,000000,12.1386,12.1684,12.0219,12.0854,338551,0
+PEGA.US,D,20160316,000000,12.0612,12.2751,12.007,12.1923,405657,0
+PEGA.US,D,20160317,000000,12.1049,12.2898,12.0811,12.2312,254338,0
+PEGA.US,D,20160318,000000,12.3048,12.4135,12.2217,12.2849,460111,0
+PEGA.US,D,20160321,000000,12.2504,12.27,12.0712,12.1873,312201,0
+PEGA.US,D,20160322,000000,12.1148,12.2376,12.0662,12.1436,191349,0
+PEGA.US,D,20160323,000000,12.1286,12.1462,11.8015,11.8113,416979,0
+PEGA.US,D,20160324,000000,11.7668,12.0512,11.664,11.9733,358619,0
+PEGA.US,D,20160328,000000,12.0562,12.0562,11.8605,11.9145,146599,0
+PEGA.US,D,20160329,000000,11.8945,12.2504,11.7668,12.2356,312154,0
+PEGA.US,D,20160330,000000,12.2652,12.4573,12.1635,12.3692,293209,0
+PEGA.US,D,20160331,000000,12.3692,12.5608,12.3347,12.4523,329765,0
+PEGA.US,D,20160401,000000,12.3447,12.4773,12.2751,12.4135,245310,0
+PEGA.US,D,20160404,000000,12.4234,12.517,12.2898,12.3547,163333,0
+PEGA.US,D,20160405,000000,12.2652,12.3098,12.1436,12.1728,230230,0
+PEGA.US,D,20160406,000000,12.1586,12.2604,12.1436,12.2267,143300,0
+PEGA.US,D,20160407,000000,12.1635,12.2117,12.0115,12.0854,299082,0
+PEGA.US,D,20160408,000000,12.1537,12.2167,11.9683,12.0712,228264,0
+PEGA.US,D,20160411,000000,12.0762,12.2454,11.9828,11.9926,167617,0
+PEGA.US,D,20160412,000000,12.0165,12.0904,11.8308,11.9336,176931,0
+PEGA.US,D,20160413,000000,12.0214,12.2799,12.0214,12.2604,205868,0
+PEGA.US,D,20160414,000000,12.2217,12.2217,12.1074,12.1197,120460,0
+PEGA.US,D,20160415,000000,12.0562,12.2652,12.0562,12.1823,144158,0
+PEGA.US,D,20160418,000000,12.1586,12.9678,12.1586,12.8996,753115,0
+PEGA.US,D,20160419,000000,13.002,13.002,12.6649,12.8214,267894,0
+PEGA.US,D,20160420,000000,12.8409,12.9185,12.7477,12.8019,153794,0
+PEGA.US,D,20160421,000000,12.8019,13.0705,12.8019,12.9185,240021,0
+PEGA.US,D,20160422,000000,12.8749,12.9921,12.7876,12.8846,176230,0
+PEGA.US,D,20160425,000000,12.8164,13.0561,12.7727,12.8263,106665,0
+PEGA.US,D,20160426,000000,12.8458,12.9921,12.7876,12.9584,150676,0
+PEGA.US,D,20160427,000000,12.9384,13.0461,12.8409,13.002,135162,0
+PEGA.US,D,20160428,000000,12.9822,13.1594,12.8551,12.9185,580679,0
+PEGA.US,D,20160429,000000,12.9335,13.0656,12.8551,12.9484,606036,0
+PEGA.US,D,20160502,000000,12.9778,13.2686,12.9335,13.2488,250473,0
+PEGA.US,D,20160503,000000,13.1297,13.2736,12.9921,13.0849,274384,0
+PEGA.US,D,20160504,000000,12.9778,13.0656,12.8419,13.007,288113,0
+PEGA.US,D,20160505,000000,13.0898,13.1147,12.7087,12.7925,246565,0
+PEGA.US,D,20160506,000000,13.5084,14.0904,12.4623,12.7382,1005145,0
+PEGA.US,D,20160509,000000,12.7477,12.8452,12.5706,12.7334,517092,0
+PEGA.US,D,20160510,000000,12.7432,12.897,12.6649,12.8799,508487,0
+PEGA.US,D,20160511,000000,12.807,12.9678,12.6003,12.625,233680,0
+PEGA.US,D,20160512,000000,12.6898,12.7826,12.4478,12.6102,263120,0
+PEGA.US,D,20160513,000000,12.6102,12.7334,12.512,12.5754,212406,0
+PEGA.US,D,20160516,000000,12.5754,12.7235,12.5754,12.625,181953,0
+PEGA.US,D,20160517,000000,12.5952,12.6202,12.2454,12.2849,285538,0
+PEGA.US,D,20160518,000000,12.2454,12.5369,12.1923,12.4384,207431,0
+PEGA.US,D,20160519,000000,12.3742,12.532,11.9926,12.2652,397771,0
+PEGA.US,D,20160520,000000,12.3098,12.5657,12.27,12.5657,403892,0
+PEGA.US,D,20160523,000000,12.645,12.7062,12.5519,12.635,278090,0
+PEGA.US,D,20160524,000000,12.6898,12.9678,12.6898,12.9484,373300,0
+PEGA.US,D,20160525,000000,12.9822,12.9872,12.7477,12.8358,160159,0
+PEGA.US,D,20160526,000000,12.8309,12.87,12.6649,12.807,473069,0
+PEGA.US,D,20160527,000000,12.807,13.0705,12.807,13.0318,250745,0
+PEGA.US,D,20160531,000000,12.9678,13.0948,12.865,12.9285,336039,0
+PEGA.US,D,20160601,000000,12.9534,13.4056,12.7087,13.4006,967425,0
+PEGA.US,D,20160602,000000,13.3365,13.5036,13.1694,13.4886,348302,0
+PEGA.US,D,20160603,000000,13.4936,13.5401,13.2875,13.5134,255675,0
+PEGA.US,D,20160606,000000,13.5036,13.6613,13.4393,13.6271,330534,0
+PEGA.US,D,20160607,000000,13.6221,13.7933,13.5872,13.7052,474793,0
+PEGA.US,D,20160608,000000,13.71,13.7493,13.6469,13.7195,227873,0
+PEGA.US,D,20160609,000000,13.637,13.637,13.3709,13.5622,198816,0
+PEGA.US,D,20160610,000000,13.4539,13.4986,13.204,13.346,171434,0
+PEGA.US,D,20160613,000000,13.2825,13.4269,13.2588,13.361,304806,0
+PEGA.US,D,20160614,000000,13.2588,13.6071,13.2588,13.5872,469071,0
+PEGA.US,D,20160615,000000,13.6071,13.7735,13.5253,13.7394,803261,0
+PEGA.US,D,20160616,000000,13.6469,13.9161,13.6171,13.9161,798461,0
+PEGA.US,D,20160617,000000,13.8717,13.8717,13.4788,13.5971,934184,0
+PEGA.US,D,20160620,000000,13.7344,13.9255,13.71,13.8321,500154,0
+PEGA.US,D,20160621,000000,13.8816,14.0082,13.7444,13.9598,294778,0
+PEGA.US,D,20160622,000000,13.9743,14.0181,13.8668,13.8866,486969,0
+PEGA.US,D,20160623,000000,13.9842,14.2422,13.9598,14.2287,314167,0
+PEGA.US,D,20160624,000000,13.5922,13.6321,13.1694,13.1893,1053763,0
+PEGA.US,D,20160627,000000,13.0268,13.0461,12.6102,12.6948,618643,0
+PEGA.US,D,20160628,000000,12.7776,12.9135,12.7285,12.7677,361767,0
+PEGA.US,D,20160629,000000,12.9089,13.143,12.8309,12.9728,328421,0
+PEGA.US,D,20160630,000000,13.0125,13.2392,12.9484,13.2392,321321,0
+PEGA.US,D,20160701,000000,13.2144,13.337,13.0567,13.0804,523874,0
+PEGA.US,D,20160705,000000,13.0467,13.2045,12.9285,13.0075,217574,0
+PEGA.US,D,20160706,000000,12.9135,13.066,12.7727,13.0273,255698,0
+PEGA.US,D,20160707,000000,12.9584,13.16,12.8896,13.0323,590938,0
+PEGA.US,D,20160708,000000,13.16,13.4896,13.16,13.4748,507109,0
+PEGA.US,D,20160711,000000,13.5782,13.8533,13.4896,13.6922,621630,0
+PEGA.US,D,20160712,000000,13.7155,13.9469,13.6231,13.9081,361134,0
+PEGA.US,D,20160713,000000,14.0241,14.0241,13.7745,13.8185,322332,0
+PEGA.US,D,20160714,000000,13.9081,14.0624,13.8092,13.8142,234413,0
+PEGA.US,D,20160715,000000,13.9081,13.9081,13.7061,13.7503,199835,0
+PEGA.US,D,20160718,000000,13.7304,13.8285,13.7012,13.7404,198858,0
+PEGA.US,D,20160719,000000,13.7354,13.7354,13.6281,13.6523,253520,0
+PEGA.US,D,20160720,000000,13.7503,14.0291,13.7012,13.9949,312783,0
+PEGA.US,D,20160721,000000,13.9419,14.0824,13.6723,13.7205,655228,0
+PEGA.US,D,20160722,000000,13.6872,13.9031,13.3868,13.8385,237229,0
+PEGA.US,D,20160725,000000,13.7745,13.8385,13.6623,13.7012,193815,0
+PEGA.US,D,20160726,000000,13.6872,13.8142,13.5882,13.7503,286487,0
+PEGA.US,D,20160727,000000,13.7745,13.7745,13.519,13.6922,401649,0
+PEGA.US,D,20160728,000000,13.6922,13.7552,13.6474,13.7205,115340,0
+PEGA.US,D,20160729,000000,13.6922,13.7454,13.4748,13.7061,242728,0
+PEGA.US,D,20160801,000000,13.6962,13.7404,13.5882,13.6281,235694,0
+PEGA.US,D,20160802,000000,13.6081,13.6474,13.3615,13.3813,354737,0
+PEGA.US,D,20160803,000000,13.3763,13.4549,13.2492,13.4499,417126,0
+PEGA.US,D,20160804,000000,12.1382,13.1002,12.1382,12.7477,1488433,0
+PEGA.US,D,20160805,000000,12.7776,13.1301,12.7382,12.9975,542636,0
+PEGA.US,D,20160808,000000,13.0273,13.066,12.65,12.7042,456538,0
+PEGA.US,D,20160809,000000,12.7382,12.8019,12.4567,12.4917,519509,0
+PEGA.US,D,20160810,000000,12.4917,12.5608,12.4279,12.4474,313772,0
+PEGA.US,D,20160811,000000,12.5116,12.625,12.3983,12.4429,278678,0
+PEGA.US,D,20160812,000000,12.4279,12.4717,12.2499,12.2893,499592,0
+PEGA.US,D,20160815,000000,12.2993,12.5903,12.2893,12.5657,778720,0
+PEGA.US,D,20160816,000000,12.5854,12.5854,12.514,12.5515,428180,0
+PEGA.US,D,20160817,000000,12.5067,12.5657,12.4034,12.4379,296041,0
+PEGA.US,D,20160818,000000,12.4179,12.5657,12.3787,12.5465,393251,0
+PEGA.US,D,20160819,000000,12.5415,12.6549,12.5017,12.5903,430150,0
+PEGA.US,D,20160822,000000,12.6003,12.6003,12.5166,12.5657,324908,0
+PEGA.US,D,20160823,000000,12.64,12.7627,12.635,12.6748,322107,0
+PEGA.US,D,20160824,000000,12.6649,12.7137,12.5804,12.625,188032,0
+PEGA.US,D,20160825,000000,12.65,12.6798,12.5754,12.65,213439,0
+PEGA.US,D,20160826,000000,12.6698,12.8409,12.64,12.7432,339904,0
+PEGA.US,D,20160829,000000,12.7477,12.8119,12.6748,12.6748,161577,0
+PEGA.US,D,20160830,000000,12.7087,12.7826,12.6649,12.7042,157069,0
+PEGA.US,D,20160831,000000,12.6948,12.7677,12.5854,12.65,240446,0
+PEGA.US,D,20160901,000000,12.6748,12.7042,12.5515,12.6993,375572,0
+PEGA.US,D,20160902,000000,12.7627,12.8996,12.65,12.8996,223454,0
+PEGA.US,D,20160906,000000,12.8946,12.9234,12.8119,12.9185,181014,0
+PEGA.US,D,20160907,000000,12.8749,13.1301,12.8749,13.1251,462339,0
+PEGA.US,D,20160908,000000,13.0755,13.15,12.9728,13.1251,252513,0
+PEGA.US,D,20160909,000000,13.0075,13.067,12.8896,12.8996,399548,0
+PEGA.US,D,20160912,000000,12.807,13.3813,12.7285,13.3813,903393,0
+PEGA.US,D,20160913,000000,13.2641,13.2955,12.9634,13.2392,639754,0
+PEGA.US,D,20160914,000000,13.1946,13.5832,13.155,13.4698,794936,0
+PEGA.US,D,20160915,000000,13.4061,13.711,13.076,13.6922,740875,0
+PEGA.US,D,20160916,000000,13.711,13.7795,13.5313,13.7503,1077124,0
+PEGA.US,D,20160919,000000,13.8235,13.8235,13.5436,13.7552,678101,0
+PEGA.US,D,20160920,000000,13.8285,14.0524,13.6922,13.7205,718732,0
+PEGA.US,D,20160921,000000,13.7795,14.1956,13.7155,14.1807,647715,0
+PEGA.US,D,20160922,000000,14.2253,14.4907,13.362,14.4857,740238,0
+PEGA.US,D,20160923,000000,14.5251,14.5301,14.3779,14.3779,413037,0
+PEGA.US,D,20160926,000000,14.343,14.4616,14.1956,14.2797,500321,0
+PEGA.US,D,20160927,000000,14.2499,14.476,14.2402,14.4367,781913,0
+PEGA.US,D,20160928,000000,14.4367,14.5697,14.3704,14.5451,469045,0
+PEGA.US,D,20160929,000000,14.5103,14.5648,14.4001,14.5003,697615,0
+PEGA.US,D,20160930,000000,14.5992,14.5992,14.3928,14.5003,526835,0
+PEGA.US,D,20161003,000000,14.4808,14.5277,14.353,14.4324,509178,0
+PEGA.US,D,20161004,000000,14.4467,14.5003,14.3286,14.3729,277518,0
+PEGA.US,D,20161005,000000,14.4075,14.5203,14.3729,14.5053,348402,0
+PEGA.US,D,20161006,000000,14.5003,14.5401,14.3629,14.4467,474844,0
+PEGA.US,D,20161007,000000,14.4324,14.4566,14.2247,14.348,377433,0
+PEGA.US,D,20161010,000000,14.4225,14.609,14.3579,14.4666,211324,0
+PEGA.US,D,20161011,000000,14.4616,14.5003,14.2494,14.3237,547799,0
+PEGA.US,D,20161012,000000,14.3187,14.4175,14.1255,14.3237,235463,0
+PEGA.US,D,20161013,000000,14.2198,14.4467,13.9802,14.1404,376362,0
+PEGA.US,D,20161014,000000,14.1753,14.4125,14.1604,14.3779,418626,0
+PEGA.US,D,20161017,000000,14.3579,14.5797,14.3087,14.4324,361658,0
+PEGA.US,D,20161018,000000,14.6285,14.7271,14.4808,14.703,440287,0
+PEGA.US,D,20161019,000000,15.6124,16.2763,15.0727,15.9069,5136837,0
+PEGA.US,D,20161020,000000,15.9069,15.9814,15.1334,15.2197,1204518,0
+PEGA.US,D,20161021,000000,15.2446,15.5629,15.173,15.2679,886185,0
+PEGA.US,D,20161024,000000,15.4153,15.5135,15.2197,15.2926,347480,0
+PEGA.US,D,20161025,000000,15.2679,15.2926,14.9994,15.1216,590432,0
+PEGA.US,D,20161026,000000,15.1458,15.2446,14.9,14.9249,540386,0
+PEGA.US,D,20161027,000000,15.024,15.0966,14.7769,14.8513,658213,0
+PEGA.US,D,20161028,000000,14.8513,15.1707,14.8018,15.0484,275713,0
+PEGA.US,D,20161031,000000,15.0966,15.2926,14.9498,15.1954,466694,0
+PEGA.US,D,20161101,000000,15.2446,15.2679,14.6533,14.8513,965068,0
+PEGA.US,D,20161102,000000,14.8018,14.8018,14.3087,14.4808,813911,0
+PEGA.US,D,20161103,000000,15.3419,16.7808,14.7769,16.3507,1741156,0
+PEGA.US,D,20161104,000000,16.0304,16.2265,15.9316,16.1044,1139448,0
+PEGA.US,D,20161107,000000,16.1775,16.3756,16.1044,16.1531,909415,0
+PEGA.US,D,20161108,000000,16.0547,16.1531,15.6124,16.0304,687216,0
+PEGA.US,D,20161109,000000,15.736,16.3507,15.2361,16.301,601828,0
+PEGA.US,D,20161110,000000,16.4724,16.5216,16.0056,16.2017,728604,0
+PEGA.US,D,20161111,000000,16.2514,17.5313,16.0547,17.0755,1734858,0
+PEGA.US,D,20161114,000000,16.5464,17.162,16.4484,16.9643,1852970,0
+PEGA.US,D,20161115,000000,16.9151,17.2115,16.6942,17.1123,958014,0
+PEGA.US,D,20161116,000000,17.1123,17.2233,16.8655,17.162,514860,0
+PEGA.US,D,20161117,000000,17.2358,17.3347,17.0874,17.1869,688442,0
+PEGA.US,D,20161118,000000,17.1869,17.6282,17.1123,17.581,713852,0
+PEGA.US,D,20161121,000000,17.581,18.1207,17.5084,17.9727,1309284,0
+PEGA.US,D,20161122,000000,17.997,18.0217,17.7751,17.9234,1025199,0
+PEGA.US,D,20161123,000000,17.9234,18.0461,17.7751,17.8743,581094,0
+PEGA.US,D,20161125,000000,17.8496,18.071,17.7751,18.0217,259813,0
+PEGA.US,D,20161128,000000,18.0958,18.1207,17.7258,17.8,756376,0
+PEGA.US,D,20161129,000000,17.8743,17.9727,17.581,17.6038,437179,0
+PEGA.US,D,20161130,000000,17.7258,17.8496,17.5924,17.7506,806403,0
+PEGA.US,D,20161201,000000,17.7506,17.9478,16.9892,17.1373,659198,0
+PEGA.US,D,20161202,000000,17.0874,17.2115,16.8412,17.1123,910193,0
+PEGA.US,D,20161205,000000,17.2115,17.3347,16.9892,17.1373,642141,0
+PEGA.US,D,20161206,000000,17.1869,17.2358,16.8412,17.2115,440241,0
+PEGA.US,D,20161207,000000,17.1373,17.6653,17.1373,17.6282,383680,0
+PEGA.US,D,20161208,000000,17.6282,17.8985,17.5313,17.8496,497792,0
+PEGA.US,D,20161209,000000,17.8743,18.071,17.701,17.8743,423775,0
+PEGA.US,D,20161212,000000,17.7506,17.8985,17.6282,17.7751,326890,0
+PEGA.US,D,20161213,000000,17.8496,18.071,17.701,17.9234,888658,0
+PEGA.US,D,20161214,000000,17.8985,17.911,17.5561,17.7506,421031,0
+PEGA.US,D,20161215,000000,17.7506,18.2436,17.3964,17.8985,620110,0
+PEGA.US,D,20161216,000000,17.9234,18.0461,16.7433,17.7751,909911,0
+PEGA.US,D,20161219,000000,17.7506,17.8985,17.6282,17.6772,698914,0
+PEGA.US,D,20161220,000000,17.7258,17.8496,17.581,17.6528,503667,0
+PEGA.US,D,20161221,000000,17.7258,18.1456,17.6772,17.8249,1000190,0
+PEGA.US,D,20161222,000000,17.9478,17.9478,17.6772,17.7751,546143,0
+PEGA.US,D,20161223,000000,17.8,17.8985,17.7258,17.8743,395985,0
+PEGA.US,D,20161227,000000,17.9478,18.0958,17.8,17.8985,332053,0
+PEGA.US,D,20161228,000000,17.9627,17.9627,17.6058,17.6677,336184,0
+PEGA.US,D,20161229,000000,17.6921,17.8885,17.6183,17.79,293462,0
+PEGA.US,D,20161230,000000,17.8149,17.8521,17.4991,17.716,551245,0
+PEGA.US,D,20170103,000000,17.8885,18.0366,17.5944,17.716,654551,0
+PEGA.US,D,20170104,000000,17.7408,17.8885,17.4227,17.4717,914858,0
+PEGA.US,D,20170105,000000,17.3984,17.7651,17.3984,17.643,420270,0
+PEGA.US,D,20170106,000000,17.6921,17.79,17.5214,17.6921,398539,0
+PEGA.US,D,20170109,000000,17.643,17.79,17.4965,17.5705,562636,0
+PEGA.US,D,20170110,000000,17.5944,17.8645,17.5455,17.716,343018,0
+PEGA.US,D,20170111,000000,17.716,18.1356,17.6677,18.1356,910195,0
+PEGA.US,D,20170112,000000,18.2094,18.8245,17.9872,18.7999,1015966,0
+PEGA.US,D,20170113,000000,18.8741,19.6118,18.8493,19.5376,1365948,0
+PEGA.US,D,20170117,000000,19.464,19.4882,18.4542,18.6018,996033,0
+PEGA.US,D,20170118,000000,18.676,19.0953,18.5526,18.6513,516977,0
+PEGA.US,D,20170119,000000,18.7009,18.8493,18.4295,18.4295,533119,0
+PEGA.US,D,20170120,000000,18.479,18.6018,18.2591,18.4051,581287,0
+PEGA.US,D,20170123,000000,18.3326,18.5526,18.2591,18.3078,359747,0
+PEGA.US,D,20170124,000000,18.3078,18.8245,18.2835,18.7751,316803,0
+PEGA.US,D,20170125,000000,18.9229,19.1684,18.8245,19.12,307939,0
+PEGA.US,D,20170126,000000,19.2183,19.3662,19.0336,19.3166,394131,0
+PEGA.US,D,20170127,000000,19.2928,19.4392,19.1684,19.4144,422349,0
+PEGA.US,D,20170130,000000,19.3662,19.4882,18.9229,19.3166,559159,0
+PEGA.US,D,20170131,000000,19.2431,19.4857,19.071,19.0953,562021,0
+PEGA.US,D,20170201,000000,19.2183,19.2183,18.7751,18.899,428726,0
+PEGA.US,D,20170202,000000,18.8741,19.12,18.6513,18.9725,467097,0
+PEGA.US,D,20170203,000000,19.12,19.1684,18.9478,19.0953,556466,0
+PEGA.US,D,20170206,000000,19.071,19.1933,18.7751,18.9478,307026,0
+PEGA.US,D,20170207,000000,19.0211,19.0834,18.7999,18.899,328931,0
+PEGA.US,D,20170208,000000,18.8245,18.8245,18.5526,18.8245,401222,0
+PEGA.US,D,20170209,000000,18.8741,19.7345,18.8741,19.6855,666149,0
+PEGA.US,D,20170210,000000,19.7345,19.8329,19.4268,19.4882,535748,0
+PEGA.US,D,20170213,000000,19.6611,19.8329,19.464,19.7345,396379,0
+PEGA.US,D,20170214,000000,19.6855,19.9074,19.6855,19.9074,419225,0
+PEGA.US,D,20170215,000000,19.8576,20.2767,19.759,19.8329,843665,0
+PEGA.US,D,20170216,000000,19.8329,20.0546,19.8329,20.0306,454731,0
+PEGA.US,D,20170217,000000,20.1294,20.1779,19.8824,20.0059,494853,0
+PEGA.US,D,20170221,000000,20.0546,20.2767,19.9323,20.2278,458770,0
+PEGA.US,D,20170222,000000,20.2029,20.4233,20.1407,20.3248,327690,0
+PEGA.US,D,20170223,000000,20.3741,20.3741,19.5132,19.6368,1127816,0
+PEGA.US,D,20170224,000000,19.8576,21.4996,19.8082,21.3103,1823733,0
+PEGA.US,D,20170227,000000,21.2115,21.5804,20.9158,21.0646,925342,0
+PEGA.US,D,20170228,000000,21.0399,21.2241,20.9407,21.1635,752618,0
+PEGA.US,D,20170301,000000,21.2855,22.3928,21.1386,22.2695,919500,0
+PEGA.US,D,20170302,000000,22.1211,22.1211,21.6783,21.8008,511452,0
+PEGA.US,D,20170303,000000,21.8258,21.9494,21.5186,21.6783,490687,0
+PEGA.US,D,20170306,000000,21.4325,21.6291,21.3595,21.4078,265279,0
+PEGA.US,D,20170307,000000,21.7761,22.3183,21.6291,21.7275,947752,0
+PEGA.US,D,20170308,000000,21.8008,21.8754,21.5067,21.5804,725742,0
+PEGA.US,D,20170309,000000,21.531,21.6783,21.298,21.3844,511414,0
+PEGA.US,D,20170310,000000,21.4567,21.6053,21.2855,21.4567,499004,0
+PEGA.US,D,20170313,000000,21.5067,21.7518,21.3212,21.7275,516323,0
+PEGA.US,D,20170314,000000,21.6291,21.8258,21.4078,21.7518,405556,0
+PEGA.US,D,20170315,000000,21.7275,21.8258,21.3844,21.531,943202,0
+PEGA.US,D,20170316,000000,21.4078,21.6535,21.3351,21.4816,684055,0
+PEGA.US,D,20170317,000000,21.4567,21.5804,21.2608,21.3103,1009963,0
+PEGA.US,D,20170320,000000,21.3351,21.5804,21.1635,21.2115,599397,0
+PEGA.US,D,20170321,000000,21.2855,22.0481,20.4233,20.4718,738387,0
+PEGA.US,D,20170322,000000,20.4481,20.6938,20.3006,20.5707,467095,0
+PEGA.US,D,20170323,000000,20.5459,20.595,20.3741,20.5459,484637,0
+PEGA.US,D,20170324,000000,20.6199,20.8661,20.3989,20.595,340247,0
+PEGA.US,D,20170327,000000,20.3496,20.6446,20.0546,20.6199,373554,0
+PEGA.US,D,20170328,000000,20.595,21.0151,20.595,20.9407,596187,0
+PEGA.US,D,20170329,000000,20.8908,21.6172,20.8537,21.531,767702,0
+PEGA.US,D,20170330,000000,21.5211,21.7909,21.5211,21.6436,567403,0
+PEGA.US,D,20170331,000000,21.5954,21.6436,21.2265,21.5954,621393,0
+PEGA.US,D,20170403,000000,21.5954,21.7175,21.1033,21.3501,564741,0
+PEGA.US,D,20170404,000000,21.2265,21.4716,21.0541,21.2016,310620,0
+PEGA.US,D,20170405,000000,21.3252,21.5457,21.1774,21.1774,481378,0
+PEGA.US,D,20170406,000000,21.1774,21.4716,21.1033,21.3252,353637,0
+PEGA.US,D,20170407,000000,21.251,21.435,21.1774,21.3501,749099,0
+PEGA.US,D,20170410,000000,21.4475,21.6196,21.3744,21.5705,507341,0
+PEGA.US,D,20170411,000000,21.4475,21.7175,21.4475,21.6196,443865,0
+PEGA.US,D,20170412,000000,21.6436,22.063,21.5457,21.915,529393,0
+PEGA.US,D,20170413,000000,21.8158,21.9399,21.3984,21.4716,445577,0
+PEGA.US,D,20170417,000000,21.4966,21.7909,21.4966,21.7666,203443,0
+PEGA.US,D,20170418,000000,21.7175,21.9399,21.6073,21.7909,375282,0
+PEGA.US,D,20170419,000000,21.8655,22.1366,21.8655,21.9399,274688,0
+PEGA.US,D,20170420,000000,22.0386,22.3335,21.8901,22.3335,410356,0
+PEGA.US,D,20170421,000000,22.3335,22.3335,22.0139,22.0139,211586,0
+PEGA.US,D,20170424,000000,22.3583,22.6047,22.1122,22.1857,445746,0
+PEGA.US,D,20170425,000000,22.3335,22.4691,22.2105,22.3833,354483,0
+PEGA.US,D,20170426,000000,22.3833,22.6289,22.3089,22.5312,300790,0
+PEGA.US,D,20170427,000000,22.6289,22.826,22.5312,22.826,449438,0
+PEGA.US,D,20170428,000000,22.8503,22.8503,22.3089,22.4326,316517,0
+PEGA.US,D,20170501,000000,22.6047,22.728,22.2849,22.703,424997,0
+PEGA.US,D,20170502,000000,22.7528,22.9492,22.6047,22.826,502195,0
+PEGA.US,D,20170503,000000,22.7775,22.9741,22.5312,22.7528,310525,0
+PEGA.US,D,20170504,000000,22.8503,23.0481,22.703,22.7775,422441,0
+PEGA.US,D,20170505,000000,22.925,22.925,22.5561,22.6047,489529,0
+PEGA.US,D,20170508,000000,22.6289,22.925,22.5561,22.8019,553618,0
+PEGA.US,D,20170509,000000,22.826,22.9741,22.6289,22.703,392033,0
+PEGA.US,D,20170510,000000,22.728,23.4667,22.5064,23.4171,1048649,0
+PEGA.US,D,20170511,000000,27.3073,27.6517,25.4599,25.8556,5649249,0
+PEGA.US,D,20170512,000000,25.7314,27.824,25.7314,27.4295,3361952,0
+PEGA.US,D,20170515,000000,27.4295,28.2689,27.0119,28.171,1516058,0
+PEGA.US,D,20170516,000000,28.1218,28.7598,27.9679,28.5634,1346281,0
+PEGA.US,D,20170517,000000,28.2192,28.2192,27.405,27.4543,915615,0
+PEGA.US,D,20170518,000000,27.3073,27.8737,27.1374,27.5525,686074,0
+PEGA.US,D,20170519,000000,27.7507,28.0228,27.5775,27.824,524230,0
+PEGA.US,D,20170522,000000,27.8489,28.0971,27.8092,27.948,365902,0
+PEGA.US,D,20170523,000000,28.0475,28.2689,27.7257,28.0724,426699,0
+PEGA.US,D,20170524,000000,28.0228,28.1461,27.8737,27.9729,562205,0
+PEGA.US,D,20170525,000000,28.0228,28.3552,27.824,27.8737,480220,0
+PEGA.US,D,20170526,000000,27.8737,28.2938,27.5775,28.171,844597,0
+PEGA.US,D,20170530,000000,28.1461,28.539,28.0724,28.3186,475567,0
+PEGA.US,D,20170531,000000,28.4893,28.7847,28.183,28.7847,769086,0
+PEGA.US,D,20170601,000000,28.8096,29.032,28.4651,29.0074,622752,0
+PEGA.US,D,20170602,000000,28.958,29.8183,28.958,29.3265,915188,0
+PEGA.US,D,20170605,000000,29.3997,29.6461,29.032,29.1064,424546,0
+PEGA.US,D,20170606,000000,29.3748,30.0904,29.1794,29.8431,1215477,0
+PEGA.US,D,20170607,000000,29.7206,30.6073,29.6957,30.0904,1525104,0
+PEGA.US,D,20170608,000000,30.2383,31.5176,29.9917,31.3455,1328743,0
+PEGA.US,D,20170609,000000,31.2968,31.9367,29.6708,30.1644,1713537,0
+PEGA.US,D,20170612,000000,29.9172,29.9172,28.0228,29.4983,1200821,0
+PEGA.US,D,20170613,000000,29.7206,30.1397,29.0569,29.5725,969042,0
+PEGA.US,D,20170614,000000,29.7445,29.942,29.0074,29.3022,785937,0
+PEGA.US,D,20170615,000000,28.8342,29.3504,28.613,29.2037,461378,0
+PEGA.US,D,20170616,000000,29.0074,29.4983,28.9331,29.3748,582806,0
+PEGA.US,D,20170619,000000,29.6219,29.8431,29.4496,29.6708,361308,0
+PEGA.US,D,20170620,000000,29.7445,29.9669,29.3022,29.3748,566988,0
+PEGA.US,D,20170621,000000,29.3748,29.5725,29.1312,29.4983,334528,0
+PEGA.US,D,20170622,000000,29.5725,29.6708,29.2037,29.4983,361038,0
+PEGA.US,D,20170623,000000,29.4983,29.7939,29.3748,29.5477,461552,0
+PEGA.US,D,20170626,000000,29.7206,29.868,29.0569,29.5477,448286,0
+PEGA.US,D,20170627,000000,29.4496,29.6957,29.0814,29.0814,696219,0
+PEGA.US,D,20170628,000000,29.1312,30.1644,29.032,29.868,703906,0
+PEGA.US,D,20170629,000000,30.0064,30.0064,28.5534,28.9719,614852,0
+PEGA.US,D,20170630,000000,29.0711,29.1696,28.7251,28.7493,347621,0
+PEGA.US,D,20170703,000000,28.9225,29.1696,28.2828,28.6025,259716,0
+PEGA.US,D,20170705,000000,28.7742,29.0217,28.4171,28.7493,616248,0
+PEGA.US,D,20170706,000000,28.4546,28.8242,28.2581,28.5284,400891,0
+PEGA.US,D,20170707,000000,28.7009,29.1208,28.7009,29.0217,778220,0
+PEGA.US,D,20170710,000000,29.0711,29.3166,28.6273,29.0959,442340,0
+PEGA.US,D,20170711,000000,29.0711,29.5377,29.0711,29.3402,389559,0
+PEGA.US,D,20170712,000000,29.5626,30.2283,29.4516,29.9569,478604,0
+PEGA.US,D,20170713,000000,30.1053,30.2528,29.2924,29.7594,301014,0
+PEGA.US,D,20170714,000000,29.735,30.2039,28.8482,30.0438,310702,0
+PEGA.US,D,20170717,000000,30.0805,30.2039,29.7594,30.0561,286370,0
+PEGA.US,D,20170718,000000,30.0064,30.2771,29.735,30.2528,490631,0
+PEGA.US,D,20170719,000000,30.302,30.869,30.2039,30.7213,374450,0
+PEGA.US,D,20170720,000000,30.6966,30.8442,30.3268,30.451,351269,0
+PEGA.US,D,20170721,000000,30.5004,30.5744,29.9073,29.9569,496541,0
+PEGA.US,D,20170724,000000,29.9819,30.2283,29.7594,30.2039,313548,0
+PEGA.US,D,20170725,000000,30.2039,30.451,30.0993,30.2283,271531,0
+PEGA.US,D,20170726,000000,30.4261,30.7832,30.302,30.4012,288697,0
+PEGA.US,D,20170727,000000,30.451,30.6033,29.1572,29.858,396506,0
+PEGA.US,D,20170728,000000,29.735,30.1793,29.735,30.0064,326667,0
+PEGA.US,D,20170731,000000,30.0561,30.1546,29.5626,29.784,252753,0
+PEGA.US,D,20170801,000000,29.9073,30.2502,29.4146,30.0313,724304,0
+PEGA.US,D,20170802,000000,30.4012,30.6722,29.3166,29.6858,351242,0
+PEGA.US,D,20170803,000000,29.8829,29.8829,29.3898,29.6609,346322,0
+PEGA.US,D,20170804,000000,29.6635,29.7107,29.0465,29.1208,609410,0
+PEGA.US,D,20170807,000000,29.2679,29.6367,29.1696,29.243,479627,0
+PEGA.US,D,20170808,000000,29.3166,29.5377,28.5037,28.5284,662203,0
+PEGA.US,D,20170809,000000,28.2581,28.898,27.6161,28.7251,2069151,0
+PEGA.US,D,20170810,000000,27.1243,29.4895,25.4976,25.6208,2506812,0
+PEGA.US,D,20170811,000000,25.6208,26.3359,25.2757,26.1267,1623854,0
+PEGA.US,D,20170814,000000,26.509,27.8877,26.4096,27.6652,1521249,0
+PEGA.US,D,20170815,000000,27.6901,27.7397,26.9279,27.0253,657167,0
+PEGA.US,D,20170816,000000,27.1243,27.4677,27.0749,27.2475,353291,0
+PEGA.US,D,20170817,000000,27.1484,27.3698,26.78,26.9528,660755,0
+PEGA.US,D,20170818,000000,26.7551,27.0253,26.4345,26.8541,435296,0
+PEGA.US,D,20170821,000000,26.9279,27.0993,26.6072,26.9528,530988,0
+PEGA.US,D,20170822,000000,27.0501,27.0993,26.7056,26.903,808367,0
+PEGA.US,D,20170823,000000,26.7056,27.0993,26.7056,26.903,426591,0
+PEGA.US,D,20170824,000000,26.9279,27.0749,26.7304,26.9771,372803,0
+PEGA.US,D,20170825,000000,26.9771,27.3698,26.903,27.1733,485847,0
+PEGA.US,D,20170828,000000,27.1733,27.7641,27.1733,27.4924,473812,0
+PEGA.US,D,20170829,000000,27.1243,27.5665,26.9528,27.3207,360441,0
+PEGA.US,D,20170830,000000,27.2475,27.9124,27.2226,27.7641,474888,0
+PEGA.US,D,20170831,000000,27.8628,28.4297,27.7883,28.3568,554496,0
+PEGA.US,D,20170901,000000,28.4297,28.5778,28.1108,28.4054,523193,0
+PEGA.US,D,20170905,000000,28.3568,28.8242,27.9869,28.4054,550641,0
+PEGA.US,D,20170906,000000,28.4297,28.4297,27.6408,27.7147,495336,0
+PEGA.US,D,20170907,000000,27.8877,27.8877,27.3207,27.6901,501443,0
+PEGA.US,D,20170908,000000,27.7147,27.8628,27.3207,27.4185,475003,0
+PEGA.US,D,20170911,000000,27.4924,27.9869,27.4924,27.8628,321714,0
+PEGA.US,D,20170912,000000,27.8628,27.9371,27.4677,27.8379,400039,0
+PEGA.US,D,20170913,000000,27.8379,28.0119,27.4185,27.4677,847103,0
+PEGA.US,D,20170914,000000,27.3698,27.7641,27.2475,27.5665,670540,0
+PEGA.US,D,20170915,000000,27.6161,27.9619,27.5166,27.8379,1044737,0
+PEGA.US,D,20170918,000000,27.9619,28.7009,27.9124,28.5534,887462,0
+PEGA.US,D,20170919,000000,28.6772,28.8482,28.2581,28.3321,566721,0
+PEGA.US,D,20170920,000000,28.2581,28.479,27.9645,28.3076,825170,0
+PEGA.US,D,20170921,000000,28.1108,28.6772,28.0367,28.479,383261,0
+PEGA.US,D,20170922,000000,28.479,29.3898,28.479,29.243,867187,0
+PEGA.US,D,20170925,000000,29.2181,29.2679,28.2332,28.3568,886733,0
+PEGA.US,D,20170926,000000,28.4546,28.5534,27.8877,28.1846,688227,0
+PEGA.US,D,20170927,000000,28.3816,28.6772,27.9619,28.16,1256988,0
+PEGA.US,D,20170928,000000,28.0367,28.3076,27.8877,28.2332,286856,0
+PEGA.US,D,20170929,000000,28.2978,28.5185,28.1983,28.4197,424063,0
+PEGA.US,D,20171002,000000,28.4695,29.3072,28.1258,28.9132,493515,0
+PEGA.US,D,20171003,000000,28.9624,29.3072,28.8775,29.037,553028,0
+PEGA.US,D,20171004,000000,29.2335,29.2335,28.7897,29.037,362307,0
+PEGA.US,D,20171005,000000,29.2086,29.3072,28.9874,29.1844,412779,0
+PEGA.US,D,20171006,000000,29.0618,29.5533,28.9874,29.4053,663730,0
+PEGA.US,D,20171009,000000,29.4053,29.5285,29.3072,29.4301,526448,0
+PEGA.US,D,20171010,000000,29.4799,29.5775,29.2835,29.4053,182150,0
+PEGA.US,D,20171011,000000,29.3803,29.6025,29.2585,29.455,178339,0
+PEGA.US,D,20171012,000000,29.4301,29.8989,29.2086,29.7266,554069,0
+PEGA.US,D,20171013,000000,29.8491,29.9729,29.6025,29.6274,368152,0
+PEGA.US,D,20171016,000000,29.652,29.9975,29.1844,29.4053,362611,0
+PEGA.US,D,20171017,000000,29.4301,29.4301,29.2301,29.3554,334375,0
+PEGA.US,D,20171018,000000,29.4799,29.5533,29.1602,29.1844,323464,0
+PEGA.US,D,20171019,000000,28.9132,29.455,28.4939,29.2335,575962,0
+PEGA.US,D,20171020,000000,29.4799,29.4799,29.0864,29.3072,325678,0
+PEGA.US,D,20171023,000000,29.3072,29.3803,29.0864,29.1602,438579,0
+PEGA.US,D,20171024,000000,29.1844,29.2835,28.839,28.9624,578079,0
+PEGA.US,D,20171025,000000,28.8885,29.0123,28.396,28.4446,788620,0
+PEGA.US,D,20171026,000000,28.5185,28.5927,28.2482,28.396,711310,0
+PEGA.US,D,20171027,000000,28.5384,28.6422,28.2482,28.347,674395,0
+PEGA.US,D,20171030,000000,28.1989,28.1989,27.6058,27.8529,816007,0
+PEGA.US,D,20171031,000000,27.9769,28.8636,27.7667,28.7399,739539,0
+PEGA.US,D,20171101,000000,28.9624,29.037,28.2978,28.5434,546820,0
+PEGA.US,D,20171102,000000,28.4446,28.6672,28.0764,28.2728,519755,0
+PEGA.US,D,20171103,000000,28.2232,28.6173,27.7042,28.5185,560861,0
+PEGA.US,D,20171106,000000,28.4939,28.5927,28.0764,28.101,456905,0
+PEGA.US,D,20171107,000000,28.0764,28.2728,27.6547,27.7042,449287,0
+PEGA.US,D,20171108,000000,27.6547,28.0515,27.1876,27.1876,1869992,0
+PEGA.US,D,20171109,000000,23.7618,25.9185,23.1572,25.5602,4747235,0
+PEGA.US,D,20171110,000000,25.5358,27.3841,25.3378,26.5723,2900656,0
+PEGA.US,D,20171113,000000,26.3499,26.3992,24.6741,25.6836,1185189,0
+PEGA.US,D,20171114,000000,25.4862,25.6836,25.3139,25.5111,997239,0
+PEGA.US,D,20171115,000000,25.3388,25.7329,24.896,25.3884,563151,0
+PEGA.US,D,20171116,000000,25.7329,26.2021,25.6591,25.8076,652660,0
+PEGA.US,D,20171117,000000,25.7329,25.7826,25.1652,25.4613,520897,0
+PEGA.US,D,20171120,000000,25.4127,25.7125,25.2145,25.3388,422075,0
+PEGA.US,D,20171121,000000,25.4862,26.1032,25.3427,25.8571,564829,0
+PEGA.US,D,20171122,000000,25.9061,25.9185,25.3388,25.3637,329302,0
+PEGA.US,D,20171124,000000,25.3637,25.5358,25.1652,25.437,295722,0
+PEGA.US,D,20171127,000000,25.3388,25.6342,24.9331,24.9693,1023789,0
+PEGA.US,D,20171128,000000,24.9937,25.4127,24.896,25.1897,932635,0
+PEGA.US,D,20171129,000000,25.1897,25.1897,24.4525,24.7237,880179,0
+PEGA.US,D,20171130,000000,24.797,25.1402,24.6492,24.8713,590692,0
+PEGA.US,D,20171201,000000,24.7726,24.9937,24.1065,24.7726,652442,0
+PEGA.US,D,20171204,000000,24.797,25.2892,24.2058,24.2792,705245,0
+PEGA.US,D,20171205,000000,24.3781,24.7479,24.181,24.2058,640121,0
+PEGA.US,D,20171206,000000,24.1065,24.304,23.9326,24.2307,574638,0
+PEGA.US,D,20171207,000000,24.181,24.5758,24.1314,24.1561,581642,0
+PEGA.US,D,20171208,000000,24.3284,24.8463,24.1314,24.5017,962240,0
+PEGA.US,D,20171211,000000,24.6492,24.822,24.4278,24.526,698614,0
+PEGA.US,D,20171212,000000,24.6252,24.6492,24.304,24.3781,482782,0
+PEGA.US,D,20171213,000000,24.3781,24.5881,24.3534,24.5758,500116,0
+PEGA.US,D,20171214,000000,24.551,24.6252,23.8355,23.8604,726761,0
+PEGA.US,D,20171215,000000,23.9326,24.3534,23.7124,24.0322,904637,0
+PEGA.US,D,20171218,000000,24.3534,24.551,23.6129,23.7372,624092,0
+PEGA.US,D,20171219,000000,23.8355,24.0816,23.5882,23.6129,568662,0
+PEGA.US,D,20171220,000000,23.7372,23.9326,23.3673,23.4166,441460,0
+PEGA.US,D,20171221,000000,23.5634,23.6628,23.2443,23.3429,512332,0
+PEGA.US,D,20171222,000000,23.2931,23.2931,22.8245,22.997,557143,0
+PEGA.US,D,20171226,000000,22.9477,23.1945,22.7761,23.0467,313613,0
+PEGA.US,D,20171227,000000,23.0713,23.1448,22.9234,22.9477,358703,0
+PEGA.US,D,20171228,000000,23.0467,23.3181,22.9234,23.1696,462194,0
+PEGA.US,D,20171229,000000,23.1597,23.5052,22.9627,23.2585,616005,0
+PEGA.US,D,20180102,000000,23.4315,23.899,23.3329,23.703,747016,0
+PEGA.US,D,20180103,000000,23.6782,23.9729,23.4563,23.703,879691,0
+PEGA.US,D,20180104,000000,23.9239,23.9977,23.6906,23.8011,421779,0
+PEGA.US,D,20180105,000000,23.9239,23.9239,23.2344,23.3823,478258,0
+PEGA.US,D,20180108,000000,23.3579,23.3579,22.8888,23.2585,906863,0
+PEGA.US,D,20180109,000000,23.3329,24.4683,23.3329,24.4188,666183,0
+PEGA.US,D,20180110,000000,24.4188,24.4926,23.9977,24.2699,480006,0
+PEGA.US,D,20180111,000000,24.4437,25.0829,24.3691,24.8374,587854,0
+PEGA.US,D,20180112,000000,25.0097,25.1318,24.4926,24.813,669537,0
+PEGA.US,D,20180116,000000,25.0097,25.3054,24.1716,24.2699,736230,0
+PEGA.US,D,20180117,000000,24.4926,24.6667,24.2699,24.4437,830270,0
+PEGA.US,D,20180118,000000,24.6162,25.2063,24.6162,24.8872,1432184,0
+PEGA.US,D,20180119,000000,24.9117,25.6753,24.7886,25.6506,1691807,0
+PEGA.US,D,20180122,000000,25.7244,25.9728,25.5275,25.6009,1479727,0
+PEGA.US,D,20180123,000000,25.6009,25.8982,25.5275,25.7741,504251,0
+PEGA.US,D,20180124,000000,25.7493,25.8736,25.2558,25.2806,818495,0
+PEGA.US,D,20180125,000000,25.4529,25.6995,25.2308,25.2308,726729,0
+PEGA.US,D,20180126,000000,25.4286,25.6995,25.2806,25.4529,661119,0
+PEGA.US,D,20180129,000000,25.4529,25.6506,25.0583,25.2308,391835,0
+PEGA.US,D,20180130,000000,24.9603,25.3799,24.9117,25.1078,422703,0
+PEGA.US,D,20180131,000000,25.1816,25.4529,24.9117,25.0829,634048,0
+PEGA.US,D,20180201,000000,24.9603,25.6257,24.7637,25.4286,734320,0
+PEGA.US,D,20180202,000000,25.3054,25.3799,24.567,24.8623,495258,0
+PEGA.US,D,20180205,000000,24.5916,24.8374,23.6284,24.0722,1020770,0
+PEGA.US,D,20180206,000000,23.4809,24.3195,23.2857,23.9977,815318,0
+PEGA.US,D,20180207,000000,23.9481,24.1965,23.6284,23.8259,637484,0
+PEGA.US,D,20180208,000000,23.8259,23.8752,22.9134,22.9382,522617,0
+PEGA.US,D,20180209,000000,23.2344,23.7766,22.3958,22.9382,985891,0
+PEGA.US,D,20180212,000000,23.0615,23.5664,23.0119,23.2344,758489,0
+PEGA.US,D,20180213,000000,23.1846,24.4188,22.911,24.4188,849725,0
+PEGA.US,D,20180214,000000,24.1716,24.7513,24.0722,24.6652,448127,0
+PEGA.US,D,20180215,000000,24.8374,25.4777,24.6407,25.3552,464932,0
+PEGA.US,D,20180216,000000,25.2308,25.5275,25.1318,25.2308,237316,0
+PEGA.US,D,20180220,000000,25.1566,25.6009,25.034,25.5275,352586,0
+PEGA.US,D,20180221,000000,25.5275,25.8736,25.4048,25.6009,500833,0
+PEGA.US,D,20180222,000000,25.6753,25.7244,25.4286,25.4777,409087,0
+PEGA.US,D,20180223,000000,25.5523,26.3419,25.3049,26.2678,890715,0
+PEGA.US,D,20180226,000000,26.4156,28.0942,26.3384,27.9949,2502750,0
+PEGA.US,D,20180227,000000,29.5965,30.708,28.4631,29.326,3820824,0
+PEGA.US,D,20180228,000000,29.326,29.7256,28.2168,28.611,1724226,0
+PEGA.US,D,20180301,000000,28.7583,28.7583,27.2296,27.5739,2109371,0
+PEGA.US,D,20180302,000000,27.4507,28.168,27.1826,28.0199,2036891,0
+PEGA.US,D,20180305,000000,27.821,29.4241,27.7347,29.0804,2765334,0
+PEGA.US,D,20180306,000000,29.1302,30.0665,28.9068,30.0168,1740042,0
+PEGA.US,D,20180307,000000,29.8188,31.2248,29.6957,30.8804,1407320,0
+PEGA.US,D,20180308,000000,31.0039,31.5705,30.4863,30.9293,795978,0
+PEGA.US,D,20180309,000000,30.9792,31.3727,30.8306,31.0039,945313,0
+PEGA.US,D,20180312,000000,30.8804,30.9543,30.4863,30.6343,753905,0
+PEGA.US,D,20180313,000000,30.6837,30.8306,30.2389,30.5359,714003,0
+PEGA.US,D,20180314,000000,30.5853,30.7268,30.0665,30.5359,895525,0
+PEGA.US,D,20180315,000000,30.5359,30.8555,30.214,30.511,664576,0
+PEGA.US,D,20180316,000000,30.4613,30.6343,30.1401,30.1899,916302,0
+PEGA.US,D,20180319,000000,30.0909,30.1401,29.3743,29.8188,855561,0
+PEGA.US,D,20180320,000000,29.7945,30.2886,29.6239,30.214,618252,0
+PEGA.US,D,20180321,000000,30.2876,30.6343,30.0418,30.337,400875,0
+PEGA.US,D,20180322,000000,29.9426,30.4863,29.6708,29.7206,595627,0
+PEGA.US,D,20180323,000000,29.6957,29.9674,28.9068,28.9068,482020,0
+PEGA.US,D,20180326,000000,29.2775,30.2876,29.1784,30.2389,956099,0
+PEGA.US,D,20180327,000000,30.4613,30.6837,29.51,29.7945,951098,0
+PEGA.US,D,20180328,000000,29.6708,29.7945,28.6357,28.8082,636834,0
+PEGA.US,D,20180329,000000,29.046,30.4276,28.9465,29.9331,1179316,0
+PEGA.US,D,20180402,000000,29.7112,30.5491,29.2175,29.4895,647449,0
+PEGA.US,D,20180403,000000,29.6863,30.0571,29.4646,29.8342,462299,0
+PEGA.US,D,20180404,000000,29.3166,30.8216,29.2924,30.7238,581161,0
+PEGA.US,D,20180405,000000,30.8466,30.9702,30.502,30.7238,669591,0
+PEGA.US,D,20180406,000000,30.5269,30.7238,29.9829,30.1803,406714,0
+PEGA.US,D,20180409,000000,30.3529,30.7733,30.1063,30.1556,338422,0
+PEGA.US,D,20180410,000000,30.6009,30.699,30.1307,30.4524,676061,0
+PEGA.US,D,20180411,000000,30.4773,30.8216,30.1307,30.4773,592263,0
+PEGA.US,D,20180412,000000,30.7238,30.7238,30.3281,30.5515,697641,0
+PEGA.US,D,20180413,000000,30.699,30.699,30.0323,30.0815,487187,0
+PEGA.US,D,20180416,000000,30.3035,31.0446,30.1556,30.7238,870107,0
+PEGA.US,D,20180417,000000,30.8466,31.5619,30.7974,31.3151,1616892,0
+PEGA.US,D,20180418,000000,31.4628,31.5123,31.1183,31.2414,902968,0
+PEGA.US,D,20180419,000000,31.1916,31.7343,31.1916,31.3643,689562,0
+PEGA.US,D,20180420,000000,31.1916,31.1916,30.4027,30.502,759605,0
+PEGA.US,D,20180423,000000,30.65,30.8216,29.736,30.3281,749721,0
+PEGA.US,D,20180424,000000,30.4276,30.6009,29.6119,29.9331,888360,0
+PEGA.US,D,20180425,000000,30.0074,30.1063,29.4396,29.9083,599996,0
+PEGA.US,D,20180426,000000,30.3529,30.7483,30.1929,30.3281,334007,0
+PEGA.US,D,20180427,000000,30.4027,30.4027,29.9083,30.0571,354884,0
+PEGA.US,D,20180430,000000,30.1063,30.2786,29.9331,30.1307,632469,0
+PEGA.US,D,20180501,000000,30.0074,30.8714,29.9083,30.8466,390474,0
+PEGA.US,D,20180502,000000,30.699,31.2164,30.6009,30.9205,350743,0
+PEGA.US,D,20180503,000000,30.7733,31.2662,29.5895,31.1183,579914,0
+PEGA.US,D,20180504,000000,31.0198,31.6612,30.8714,31.3891,508362,0
+PEGA.US,D,20180507,000000,31.5619,32.0307,31.4876,31.5123,560450,0
+PEGA.US,D,20180508,000000,31.5123,31.7591,31.0446,31.1916,1114230,0
+PEGA.US,D,20180509,000000,31.2908,31.7591,30.1098,31.4136,1407558,0
+PEGA.US,D,20180510,000000,31.6365,32.0058,31.1425,31.1916,2000973,0
+PEGA.US,D,20180511,000000,30.5764,33.5358,30.502,32.1051,2598502,0
+PEGA.US,D,20180514,000000,32.1051,32.4855,30.4773,30.5269,2020872,0
+PEGA.US,D,20180515,000000,30.1803,30.7238,29.8342,30.4524,1490655,0
+PEGA.US,D,20180516,000000,30.2049,30.7238,30.2049,30.4027,567772,0
+PEGA.US,D,20180517,000000,30.3529,30.7238,30.0323,30.2293,605265,0
+PEGA.US,D,20180518,000000,30.3281,30.6009,28.48,30.3779,553032,0
+PEGA.US,D,20180521,000000,30.5764,30.7114,30.1803,30.3281,339830,0
+PEGA.US,D,20180522,000000,30.3529,30.4524,29.6367,29.7112,653572,0
+PEGA.US,D,20180523,000000,29.6119,30.2786,29.513,30.2542,376588,0
+PEGA.US,D,20180524,000000,30.2049,30.4773,30.1063,30.3529,549606,0
+PEGA.US,D,20180525,000000,30.2542,30.4027,30.1556,30.3779,538425,0
+PEGA.US,D,20180529,000000,30.2542,30.4659,30.1063,30.3529,622341,0
+PEGA.US,D,20180530,000000,30.6009,31.2908,30.6009,30.9205,578278,0
+PEGA.US,D,20180531,000000,30.8963,31.2164,30.5269,30.5269,539410,0
+PEGA.US,D,20180601,000000,30.6253,30.9702,30.564,30.7483,510735,0
+PEGA.US,D,20180604,000000,30.8963,31.2908,30.6253,30.8714,704099,0
+PEGA.US,D,20180605,000000,31.0198,31.7839,31.0198,31.7839,989491,0
+PEGA.US,D,20180606,000000,31.7343,32.3281,31.3891,32.2783,1228283,0
+PEGA.US,D,20180607,000000,32.3771,32.3771,30.7974,31.4136,1427154,0
+PEGA.US,D,20180608,000000,31.2662,31.5123,30.5515,30.8216,872978,0
+PEGA.US,D,20180611,000000,30.7733,30.8466,30.2049,30.65,676137,0
+PEGA.US,D,20180612,000000,30.7733,30.8216,30.2786,30.7974,587461,0
+PEGA.US,D,20180613,000000,30.7733,31.0198,30.3035,30.5515,948012,0
+PEGA.US,D,20180614,000000,30.5269,30.9577,30.4152,30.699,971719,0
+PEGA.US,D,20180615,000000,30.4524,30.7483,29.7849,30.0074,1442311,0
+PEGA.US,D,20180618,000000,29.9083,30.4027,29.7112,30.2049,929014,0
+PEGA.US,D,20180619,000000,29.7604,29.9829,29.1203,29.4146,891237,0
+PEGA.US,D,20180620,000000,29.5377,29.6367,29.2425,29.2924,816104,0
+PEGA.US,D,20180621,000000,29.4396,29.4895,28.5022,28.6757,1012282,0
+PEGA.US,D,20180622,000000,28.9465,28.9465,27.7858,27.8604,8490395,0
+PEGA.US,D,20180625,000000,27.7117,27.7367,26.7259,26.9239,1454934,0
+PEGA.US,D,20180626,000000,26.9964,28.0342,26.8502,27.7367,1216996,0
+PEGA.US,D,20180627,000000,27.6871,28.0094,26.3798,26.4792,1248198,0
+PEGA.US,D,20180628,000000,26.5288,27.2919,26.2562,27.0461,982932,0
+PEGA.US,D,20180629,000000,27.0609,27.1344,26.3694,27.0609,1292431,0
+PEGA.US,D,20180702,000000,26.7655,27.3935,26.6167,27.2336,968090,0
+PEGA.US,D,20180703,000000,27.4055,27.5539,26.8029,27.2581,447537,0
+PEGA.US,D,20180705,000000,27.3565,27.7272,26.987,27.6532,904152,0
+PEGA.US,D,20180706,000000,27.7765,28.4317,27.6532,28.1969,530197,0
+PEGA.US,D,20180709,000000,28.346,28.8632,28.0991,28.7394,911022,0
+PEGA.US,D,20180710,000000,28.8142,29.4809,28.7152,29.1844,1840635,0
+PEGA.US,D,20180711,000000,28.8881,29.1602,28.5673,28.7892,582828,0
+PEGA.US,D,20180712,000000,28.9874,29.3324,28.9874,29.0864,740756,0
+PEGA.US,D,20180713,000000,29.1362,29.1362,28.7152,28.9624,622349,0
+PEGA.US,D,20180716,000000,28.9375,29.1362,28.6169,28.8632,370144,0
+PEGA.US,D,20180717,000000,28.7152,29.6778,28.6667,29.6284,840531,0
+PEGA.US,D,20180718,000000,29.6035,29.7767,28.9874,29.1602,565091,0
+PEGA.US,D,20180719,000000,29.037,29.1844,28.4959,28.8384,528839,0
+PEGA.US,D,20180720,000000,28.8881,28.9874,28.6417,28.8384,431294,0
+PEGA.US,D,20180723,000000,28.8384,29.0618,28.4933,28.9624,301038,0
+PEGA.US,D,20180724,000000,29.0123,29.1362,28.2713,28.3211,741457,0
+PEGA.US,D,20180725,000000,28.2962,28.7394,28.2468,28.4191,356667,0
+PEGA.US,D,20180726,000000,28.1969,29.0246,28.1969,28.8142,488816,0
+PEGA.US,D,20180727,000000,28.7152,29.0123,27.7023,28.0248,1260573,0
+PEGA.US,D,20180730,000000,27.9749,28.2218,27.1594,27.3317,1255886,0
+PEGA.US,D,20180731,000000,27.3317,27.8259,27.2089,27.4553,756533,0
+PEGA.US,D,20180801,000000,27.5789,28.3707,27.4553,28.3211,746891,0
+PEGA.US,D,20180802,000000,28.0495,28.4933,28.0372,28.2218,1064476,0
+PEGA.US,D,20180803,000000,28.2218,28.2218,27.8259,28.1238,418240,0
+PEGA.US,D,20180806,000000,28.0744,28.6169,27.9999,28.4441,643843,0
+PEGA.US,D,20180807,000000,28.4191,28.8632,28.3211,28.7892,815210,0
+PEGA.US,D,20180808,000000,28.691,28.9874,28.2962,28.691,1086123,0
+PEGA.US,D,20180809,000000,28.6417,30.0238,28.1481,29.2335,3750892,0
+PEGA.US,D,20180810,000000,28.8384,29.8258,28.0248,29.5785,1344601,0
+PEGA.US,D,20180813,000000,29.5047,30.0855,28.8384,29.456,1461452,0
+PEGA.US,D,20180814,000000,29.5047,29.7767,28.9375,29.6035,1240548,0
+PEGA.US,D,20180815,000000,29.4311,29.7276,29.0123,29.653,1250220,0
+PEGA.US,D,20180816,000000,29.8015,29.9744,29.3564,29.4063,832740,0
+PEGA.US,D,20180817,000000,29.3082,29.5785,28.9375,29.4809,624317,0
+PEGA.US,D,20180820,000000,29.4809,29.8999,29.3082,29.653,652748,0
+PEGA.US,D,20180821,000000,29.7027,29.9744,29.5785,29.6035,503176,0
+PEGA.US,D,20180822,000000,29.4809,30.1969,29.4809,30.1719,422548,0
+PEGA.US,D,20180823,000000,30.1227,30.3699,30.0488,30.2462,893857,0
+PEGA.US,D,20180824,000000,30.3203,31.2587,30.3203,30.8883,765396,0
+PEGA.US,D,20180827,000000,31.0611,31.3077,30.8138,31.1108,549086,0
+PEGA.US,D,20180828,000000,31.1108,31.2089,30.7403,31.1592,888389,0
+PEGA.US,D,20180829,000000,31.1592,31.6043,31.1108,31.5049,370950,0
+PEGA.US,D,20180830,000000,31.3817,31.5545,31.135,31.135,457030,0
+PEGA.US,D,20180831,000000,31.0611,31.6166,31.0119,31.4554,438710,0
+PEGA.US,D,20180904,000000,31.2836,31.48,30.9623,31.332,502624,0
+PEGA.US,D,20180905,000000,31.2089,31.2089,30.3203,30.8883,543182,0
+PEGA.US,D,20180906,000000,30.8883,31.3568,30.7653,31.2338,544876,0
+PEGA.US,D,20180907,000000,31.1108,31.6901,30.8386,31.4306,442872,0
+PEGA.US,D,20180910,000000,31.48,31.949,31.4306,31.8752,696308,0
+PEGA.US,D,20180911,000000,31.7025,31.9739,30.1969,31.48,465020,0
+PEGA.US,D,20180912,000000,31.3817,32.0858,31.3568,32.0735,721609,0
+PEGA.US,D,20180913,000000,31.9739,32.4691,31.6043,31.8013,488566,0
+PEGA.US,D,20180914,000000,31.8259,32.4934,31.6537,32.4193,643811,0
+PEGA.US,D,20180917,000000,32.4193,32.5182,32.0981,32.3945,1125731,0
+PEGA.US,D,20180918,000000,32.3945,33.0116,32.3703,32.9373,841793,0
+PEGA.US,D,20180919,000000,33.0604,33.0604,31.3817,31.7518,1215580,0
+PEGA.US,D,20180920,000000,31.8998,32.2218,31.6537,31.8998,604882,0
+PEGA.US,D,20180921,000000,32.0981,32.2466,31.1842,31.1842,631192,0
+PEGA.US,D,20180924,000000,30.9623,31.4066,29.7027,31.0859,496059,0
+PEGA.US,D,20180925,000000,31.1842,31.2711,30.8386,31.2587,530889,0
+PEGA.US,D,20180926,000000,31.2338,31.2958,30.5929,31.0367,667802,0
+PEGA.US,D,20180927,000000,31.0611,31.7764,30.9126,31.3077,830401,0
+PEGA.US,D,20180928,000000,31.1991,31.2984,30.5829,30.9273,847053,0
+PEGA.US,D,20181001,000000,31.1742,31.6043,30.2458,30.4639,483190,0
+PEGA.US,D,20181002,000000,30.3644,30.3644,29.5383,29.6174,592809,0
+PEGA.US,D,20181003,000000,29.7762,30.0233,29.4102,29.7565,672858,0
+PEGA.US,D,20181004,000000,29.6174,29.8104,29.1572,29.4451,491495,0
+PEGA.US,D,20181005,000000,29.47,29.8104,28.9321,29.2775,520051,0
+PEGA.US,D,20181008,000000,29.1542,29.2175,28.2102,28.8326,1259008,0
+PEGA.US,D,20181009,000000,28.6944,29.1004,28.4227,28.7982,1182881,0
+PEGA.US,D,20181010,000000,28.6652,28.6652,27.4577,27.4775,1296922,0
+PEGA.US,D,20181011,000000,27.2899,27.6018,26.0299,26.1107,1310293,0
+PEGA.US,D,20181012,000000,26.7536,26.8382,26.1506,26.6792,901664,0
+PEGA.US,D,20181015,000000,26.5703,26.8581,26.3574,26.6396,978332,0
+PEGA.US,D,20181016,000000,26.8724,27.7008,26.7536,27.6314,921811,0
+PEGA.US,D,20181017,000000,27.5569,27.9685,27.1283,27.8545,724050,0
+PEGA.US,D,20181018,000000,27.7898,27.8642,26.902,26.9761,340625,0
+PEGA.US,D,20181019,000000,27.1325,27.2515,26.4415,26.4415,242486,0
+PEGA.US,D,20181022,000000,26.5898,27.2216,26.3569,26.9319,324228,0
+PEGA.US,D,20181023,000000,26.4812,26.8581,26.0963,26.5653,382237,0
+PEGA.US,D,20181024,000000,26.5753,26.719,25.2349,25.2697,467979,0
+PEGA.US,D,20181025,000000,25.5121,26.5456,25.3839,26.1257,873826,0
+PEGA.US,D,20181026,000000,25.3443,26.2632,25.2473,25.7299,412684,0
+PEGA.US,D,20181029,000000,26.1257,26.4463,24.8812,25.2747,321198,0
+PEGA.US,D,20181030,000000,25.2946,25.8789,24.9593,25.517,1062956,0
+PEGA.US,D,20181031,000000,25.9185,26.907,25.8393,26.4415,1390870,0
+PEGA.US,D,20181101,000000,26.4513,26.7586,26.3524,26.5803,805173,0
+PEGA.US,D,20181102,000000,26.6048,26.9994,26.4589,26.7834,445627,0
+PEGA.US,D,20181105,000000,26.8631,26.8774,25.9733,26.3918,636797,0
+PEGA.US,D,20181106,000000,26.3079,26.7388,26.0174,26.2338,545358,0
+PEGA.US,D,20181107,000000,26.5358,27.4973,26.3818,27.4185,1176788,0
+PEGA.US,D,20181108,000000,28.2352,28.7191,27.1424,27.394,1506235,0
+PEGA.US,D,20181109,000000,26.7784,26.9735,26.2047,26.4463,665216,0
+PEGA.US,D,20181112,000000,26.3574,26.4862,25.1856,25.2201,826775,0
+PEGA.US,D,20181113,000000,25.3144,25.6876,24.9401,25.0919,795637,0
+PEGA.US,D,20181114,000000,25.1606,25.4871,24.9256,25.4325,1104139,0
+PEGA.US,D,20181115,000000,25.4182,26.5555,25.3764,26.4365,527860,0
+PEGA.US,D,20181116,000000,26.2289,26.4862,25.9658,26.4812,528670,0
+PEGA.US,D,20181119,000000,26.3868,26.3868,24.9301,25.1756,2476470,0
+PEGA.US,D,20181120,000000,24.6198,25.3094,23.9461,24.9206,461666,0
+PEGA.US,D,20181121,000000,25.1456,25.3789,24.9355,24.9937,435786,0
+PEGA.US,D,20181123,000000,24.5801,25.5467,24.5801,25.2846,211012,0
+PEGA.US,D,20181126,000000,25.5417,25.9234,25.3839,25.8146,713413,0
+PEGA.US,D,20181127,000000,25.6407,25.8839,25.1163,25.6257,1053185,0
+PEGA.US,D,20181128,000000,25.9433,26.6246,25.7249,26.5849,404140,0
+PEGA.US,D,20181129,000000,26.3868,26.8971,26.3549,26.4266,1013700,0
+PEGA.US,D,20181130,000000,26.4316,26.8482,26.1356,26.6742,2483012,0
+PEGA.US,D,20181203,000000,27.1524,27.3396,26.4713,26.7685,1116313,0
+PEGA.US,D,20181204,000000,26.516,26.714,25.6802,25.7249,655403,0
+PEGA.US,D,20181206,000000,25.1406,25.8591,24.9256,25.4922,1738467,0
+PEGA.US,D,20181207,000000,25.3293,25.591,24.4362,24.6198,555668,0
+PEGA.US,D,20181210,000000,24.5305,25.1656,24.4956,24.6687,762961,0
+PEGA.US,D,20181211,000000,25.0424,25.2003,24.4064,24.7182,746984,0
+PEGA.US,D,20181212,000000,25.1258,25.3739,24.7771,24.9544,896010,0
+PEGA.US,D,20181213,000000,25.0969,25.2548,24.7032,24.7771,358822,0
+PEGA.US,D,20181214,000000,24.4163,24.896,24.1195,24.2529,700884,0
+PEGA.US,D,20181217,000000,24.0352,24.0945,23.0723,23.1905,604908,0
+PEGA.US,D,20181218,000000,23.4474,23.8031,22.9756,23.1161,628285,0
+PEGA.US,D,20181219,000000,23.0817,23.5459,22.7761,22.9781,682514,0
+PEGA.US,D,20181220,000000,22.8493,23.1408,22.1436,22.3753,1275809,0
+PEGA.US,D,20181221,000000,22.5092,22.7015,21.5457,21.8014,1710147,0
+PEGA.US,D,20181224,000000,21.3979,22.3803,21.3491,22.0839,689876,0
+PEGA.US,D,20181226,000000,22.2473,23.2645,22.2224,23.2205,667633,0
+PEGA.US,D,20181227,000000,22.9338,23.5016,22.6765,23.472,444735,0
+PEGA.US,D,20181228,000000,23.6006,24.1746,23.1457,23.4126,355833,0
+PEGA.US,D,20181231,000000,23.5215,23.6653,23.2571,23.6453,745866,0
+PEGA.US,D,20190102,000000,23.1855,23.7742,22.3683,23.5558,717558,0
+PEGA.US,D,20190103,000000,23.2842,23.6852,22.8196,23.1016,521187,0
+PEGA.US,D,20190104,000000,23.4423,24.1546,23.4325,23.9411,930782,0
+PEGA.US,D,20190107,000000,24.1149,24.7681,23.9759,24.5806,532388,0
+PEGA.US,D,20190108,000000,24.7631,25.1318,24.546,25.029,583279,0
+PEGA.US,D,20190109,000000,25.2063,25.5259,25.0632,25.2906,821424,0
+PEGA.US,D,20190110,000000,25.2211,25.6521,25.1123,25.5975,322836,0
+PEGA.US,D,20190111,000000,25.4539,25.7636,25.3154,25.5235,279635,0
+PEGA.US,D,20190114,000000,25.3303,25.4638,25.1243,25.3353,447821,0
+PEGA.US,D,20190115,000000,25.3699,25.9847,25.3432,25.9448,271497,0
+PEGA.US,D,20190116,000000,25.9698,26.493,25.7636,26.4832,611126,0
+PEGA.US,D,20190117,000000,26.3544,27.0664,26.3544,26.8252,639136,0
+PEGA.US,D,20190118,000000,26.9637,27.406,26.7309,26.9919,1412742,0
+PEGA.US,D,20190122,000000,26.8003,26.8003,26.3444,26.6366,850523,0
+PEGA.US,D,20190123,000000,26.7655,27.1008,26.5229,26.7507,377641,0
+PEGA.US,D,20190124,000000,26.6812,27.0809,26.4895,26.9538,268127,0
+PEGA.US,D,20190125,000000,26.9637,27.5645,26.9637,27.3866,302329,0
+PEGA.US,D,20190128,000000,27.2043,27.4015,27.0168,27.3272,616089,0
+PEGA.US,D,20190129,000000,27.3222,27.3965,26.9388,27.0614,356143,0
+PEGA.US,D,20190130,000000,27.268,27.7482,27.0909,27.6737,394800,0
+PEGA.US,D,20190131,000000,27.6191,28.2581,27.6191,27.8275,1086589,0
+PEGA.US,D,20190201,000000,27.8475,28.1006,27.8127,28.0114,821720,0
+PEGA.US,D,20190204,000000,28.046,28.4257,27.9416,28.2531,906323,0
+PEGA.US,D,20190205,000000,28.4015,28.7519,28.1596,28.4456,796306,0
+PEGA.US,D,20190206,000000,28.4999,28.565,28.0064,28.1746,362889,0
+PEGA.US,D,20190207,000000,27.9964,28.0412,27.6388,27.8028,494162,0
+PEGA.US,D,20190208,000000,27.6687,28.0214,27.5845,27.8821,466259,0
+PEGA.US,D,20190211,000000,28.0263,28.1796,27.8871,28.0412,426480,0
+PEGA.US,D,20190212,000000,28.2482,28.5941,28.1153,28.4257,538338,0
+PEGA.US,D,20190213,000000,28.5842,28.5842,28.1056,28.1447,553106,0
+PEGA.US,D,20190214,000000,27.9764,28.5644,27.8226,28.2679,1258295,0
+PEGA.US,D,20190215,000000,28.2928,28.3816,28.0559,28.3722,601506,0
+PEGA.US,D,20190219,000000,28.3226,29.1238,28.3226,28.8312,1132517,0
+PEGA.US,D,20190220,000000,28.9351,29.3993,28.8409,29.3743,1143781,0
+PEGA.US,D,20190221,000000,30.6068,31.8862,30.4286,31.5795,2707830,0
+PEGA.US,D,20190222,000000,31.1892,32.1332,31.13,32.1285,1291093,0
+PEGA.US,D,20190225,000000,31.9351,32.7175,31.9351,32.1236,854401,0
+PEGA.US,D,20190226,000000,31.9699,32.4701,31.8513,32.1041,1081623,0
+PEGA.US,D,20190227,000000,32.4353,32.747,31.9256,32.4899,1466595,0
+PEGA.US,D,20190228,000000,32.4502,32.7225,32.2328,32.4851,487439,0
+PEGA.US,D,20190301,000000,32.6283,32.974,32.5394,32.7863,1361937,0
+PEGA.US,D,20190304,000000,32.7863,32.826,31.5196,32.0546,943363,0
+PEGA.US,D,20190305,000000,32.0596,32.1382,31.7621,32.0297,393708,0
+PEGA.US,D,20190306,000000,31.8018,31.9774,31.4702,31.8117,473212,0
+PEGA.US,D,20190307,000000,31.6881,32.0372,31.4741,31.7918,862941,0
+PEGA.US,D,20190308,000000,31.3618,31.713,31.3618,31.6437,553479,0
+PEGA.US,D,20190311,000000,31.5844,32.1285,31.5029,32.0941,956663,0
+PEGA.US,D,20190312,000000,32.0546,32.3414,31.8812,32.1482,894464,0
+PEGA.US,D,20190313,000000,32.2427,32.4801,32.173,32.193,1361136,0
+PEGA.US,D,20190314,000000,32.0446,32.3688,31.8018,32.2228,590271,0
+PEGA.US,D,20190315,000000,32.2476,32.5196,30.6461,32.2574,761555,0
+PEGA.US,D,20190318,000000,32.3613,32.7421,31.6782,32.1332,1907259,0
+PEGA.US,D,20190319,000000,32.3663,32.3663,31.8912,32.0941,1199075,0
+PEGA.US,D,20190320,000000,32.0991,32.3464,31.6512,31.9206,1140542,0
+PEGA.US,D,20190321,000000,31.8563,32.3955,31.7789,32.2972,1517468,0
+PEGA.US,D,20190322,000000,32.0794,32.2079,31.4702,31.5097,569965,0
+PEGA.US,D,20190325,000000,31.5146,31.5844,30.9573,31.4406,815729,0
+PEGA.US,D,20190326,000000,31.5943,32.0347,31.4016,31.945,470225,0
+PEGA.US,D,20190327,000000,31.5,32.1332,30.997,31.5,486647,0
+PEGA.US,D,20190328,000000,31.6239,31.9206,31.3971,31.8563,439357,0
+PEGA.US,D,20190329,000000,32.0297,32.168,31.8166,32.1482,335932,0
+PEGA.US,D,20190401,000000,32.4159,33.0335,32.3613,32.9943,996921,0
+PEGA.US,D,20190402,000000,33.1324,33.3553,32.7896,33.1964,517493,0
+PEGA.US,D,20190403,000000,33.3305,33.597,33.2262,33.4148,843747,0
+PEGA.US,D,20190404,000000,33.5031,33.6269,32.723,33.2213,810877,0
+PEGA.US,D,20190405,000000,33.2956,33.4293,33.0678,33.2906,556168,0
+PEGA.US,D,20190408,000000,33.2906,33.2906,32.8313,33.2262,365610,0
+PEGA.US,D,20190409,000000,33.0385,33.236,32.9498,33.0678,549158,0
+PEGA.US,D,20190410,000000,33.1666,33.8005,33.0825,33.7557,489092,0
+PEGA.US,D,20190411,000000,33.7856,33.8801,33.5871,33.7856,335274,0
+PEGA.US,D,20190412,000000,33.9638,34.3992,33.7161,34.2852,722279,0
+PEGA.US,D,20190415,000000,34.2603,34.5675,34.2553,34.4733,538821,0
+PEGA.US,D,20190416,000000,34.6223,34.9969,34.5526,34.972,734073,0
+PEGA.US,D,20190417,000000,35.0612,35.2938,34.6074,34.6273,683824,0
+PEGA.US,D,20190418,000000,34.6811,34.9275,34.3101,34.736,719415,0
+PEGA.US,D,20190422,000000,34.6762,35.6847,34.6762,35.5661,814603,0
+PEGA.US,D,20190423,000000,35.7443,36.753,35.7443,36.4363,918388,0
+PEGA.US,D,20190424,000000,36.5996,37.0402,36.5255,36.7085,738621,0
+PEGA.US,D,20190425,000000,36.8618,37.3904,36.4958,36.9208,623584,0
+PEGA.US,D,20190426,000000,36.9703,37.4749,36.6394,37.4053,414260,0
+PEGA.US,D,20190429,000000,37.4849,37.8314,37.2425,37.2967,345427,0
+PEGA.US,D,20190430,000000,37.2084,37.41,36.8568,37.0995,468813,0
+PEGA.US,D,20190501,000000,37.1592,37.1592,36.012,36.0808,962359,0
+PEGA.US,D,20190502,000000,36.0511,36.5946,35.8385,36.5501,360264,0
+PEGA.US,D,20190503,000000,36.6741,37.2376,36.5401,37.1785,345822,0
+PEGA.US,D,20190506,000000,36.6692,37.2326,35.6017,37.0948,402325,0
+PEGA.US,D,20190507,000000,36.8022,37.0848,35.7691,36.066,1134704,0
+PEGA.US,D,20190508,000000,35.4368,36.743,34.4042,34.8829,1871493,0
+PEGA.US,D,20190509,000000,33.7756,34.8506,33.4442,34.1168,806424,0
+PEGA.US,D,20190510,000000,33.9588,34.9425,33.6617,34.9425,797601,0
+PEGA.US,D,20190513,000000,34.0279,34.3992,33.4832,33.5328,910483,0
+PEGA.US,D,20190514,000000,33.6666,34.1962,33.6666,33.9396,631424,0
+PEGA.US,D,20190515,000000,33.6963,34.8181,33.6963,34.7504,536509,0
+PEGA.US,D,20190516,000000,34.7752,35.9081,34.7752,35.6399,806335,0
+PEGA.US,D,20190517,000000,35.2938,35.9601,35.2246,35.4076,622875,0
+PEGA.US,D,20190520,000000,34.9573,35.3437,34.6173,34.9325,368371,0
+PEGA.US,D,20190521,000000,35.3188,36.0367,35.29,35.9278,729192,0
+PEGA.US,D,20190522,000000,35.6647,36.3127,35.6647,36.0858,294858,0
+PEGA.US,D,20190523,000000,35.561,36.3027,35.5115,36.0858,1376216,0
+PEGA.US,D,20190524,000000,36.1746,36.9015,36.1746,36.3669,602537,0
+PEGA.US,D,20190528,000000,36.4114,37.174,36.4114,36.6643,1081559,0
+PEGA.US,D,20190529,000000,36.5796,36.6543,35.9328,36.012,623778,0
+PEGA.US,D,20190530,000000,36.1256,36.4138,35.9635,36.2534,528543,0
+PEGA.US,D,20190531,000000,35.8237,36.0917,35.5957,35.6797,357124,0
+PEGA.US,D,20190603,000000,35.6847,35.9452,34.3051,34.4633,633055,0
+PEGA.US,D,20190604,000000,34.9623,34.9623,34.3397,34.5776,1214510,0
+PEGA.US,D,20190605,000000,35.0069,35.5165,34.5601,35.4468,448665,0
+PEGA.US,D,20190606,000000,35.4028,35.4443,35.0712,35.1455,673656,0
+PEGA.US,D,20190607,000000,35.3585,35.3585,34.7602,34.9325,411774,0
+PEGA.US,D,20190610,000000,35.0909,35.918,34.9425,35.4318,427032,0
+PEGA.US,D,20190611,000000,35.6249,35.7715,34.6173,34.9474,786493,0
+PEGA.US,D,20190612,000000,34.9425,35.5389,34.6737,34.731,493908,0
+PEGA.US,D,20190613,000000,34.7455,35.4126,34.731,35.2095,821593,0
+PEGA.US,D,20190614,000000,35.1604,35.1604,34.5379,34.6911,334387,0
+PEGA.US,D,20190617,000000,34.8089,35.415,34.706,34.8729,761166,0
+PEGA.US,D,20190618,000000,35.2541,35.8783,35.2517,35.8683,434634,0
+PEGA.US,D,20190619,000000,35.9428,36.3719,35.8137,36.2778,544220,0
+PEGA.US,D,20190620,000000,36.7824,37.0948,36.3669,36.3817,590235,0
+PEGA.US,D,20190621,000000,36.2828,36.7724,36.0069,36.2728,1493994,0
+PEGA.US,D,20190624,000000,36.3177,36.3177,35.5115,35.571,541881,0
+PEGA.US,D,20190625,000000,35.7045,36.1504,34.8406,34.8729,490371,0
+PEGA.US,D,20190626,000000,34.8879,35.4866,34.6322,34.6712,529204,0
+PEGA.US,D,20190627,000000,34.8282,35.2641,34.6663,34.7945,862149,0
+PEGA.US,D,20190628,000000,35.0812,35.2988,34.4287,35.2344,1015470,0
+PEGA.US,D,20190701,000000,35.71,36.1061,35.2296,35.8241,588837,0
+PEGA.US,D,20190702,000000,35.7745,36.0665,35.6255,35.978,558339,0
+PEGA.US,D,20190703,000000,36.1751,36.7585,36.1361,36.4368,927102,0
+PEGA.US,D,20190705,000000,36.2,36.358,35.7,36.3082,313450,0
+PEGA.US,D,20190708,000000,36.0421,36.23,35.8663,36.1608,300806,0
+PEGA.US,D,20190709,000000,36.1061,37.0758,36.1061,37.0462,479355,0
+PEGA.US,D,20190710,000000,37.2485,37.6547,37.1844,37.5307,489267,0
+PEGA.US,D,20190711,000000,37.8131,38.3725,37.6944,38.0807,789174,0
+PEGA.US,D,20190712,000000,38.2384,38.8962,38.2384,38.6442,949414,0
+PEGA.US,D,20190715,000000,38.8167,38.8167,38.1739,38.1939,400410,0
+PEGA.US,D,20190716,000000,38.2483,38.2584,37.7738,37.8621,416765,0
+PEGA.US,D,20190717,000000,37.8621,38.2038,37.8528,37.8671,536507,0
+PEGA.US,D,20190718,000000,37.8578,37.8918,37.436,37.7044,337912,0
+PEGA.US,D,20190719,000000,37.8918,38.2434,37.2634,37.3767,538973,0
+PEGA.US,D,20190722,000000,37.5455,38.0359,37.5455,37.749,235247,0
+PEGA.US,D,20190723,000000,37.6944,38.0458,37.4709,37.6944,379462,0
+PEGA.US,D,20190724,000000,37.838,38.4858,37.5455,38.4167,295773,0
+PEGA.US,D,20190725,000000,38.3873,38.5454,38.0906,38.4266,213908,0
+PEGA.US,D,20190726,000000,38.6393,39.4215,38.4982,39.0105,327517,0
+PEGA.US,D,20190729,000000,39.0696,39.0696,38.0458,38.3426,358959,0
+PEGA.US,D,20190730,000000,38.1247,38.3972,37.724,38.026,348985,0
+PEGA.US,D,20190731,000000,38.1789,38.3328,36.9418,37.4063,756819,0
+PEGA.US,D,20190801,000000,37.3526,37.8578,36.9763,36.9913,998843,0
+PEGA.US,D,20190802,000000,36.6851,36.6961,35.3133,35.6354,1112441,0
+PEGA.US,D,20190805,000000,34.7845,34.7845,33.4536,33.9043,1479236,0
+PEGA.US,D,20190806,000000,34.2902,36.0471,33.7206,34.2752,1039031,0
+PEGA.US,D,20190807,000000,34.0572,34.6024,33.7008,34.1907,918983,0
+PEGA.US,D,20190808,000000,35.1306,36.7883,34.3868,35.9432,1439171,0
+PEGA.US,D,20190809,000000,35.2493,35.8739,35.0517,35.3038,737289,0
+PEGA.US,D,20190812,000000,34.8382,35.2394,34.4177,34.9769,708627,0
+PEGA.US,D,20190813,000000,34.8382,35.8241,34.6416,35.4033,562412,0
+PEGA.US,D,20190814,000000,34.4982,35.0168,33.9093,34.3546,563508,0
+PEGA.US,D,20190815,000000,34.5776,34.7602,34.166,34.4335,402356,0
+PEGA.US,D,20190816,000000,34.7504,35.0862,34.6372,34.6712,499929,0
+PEGA.US,D,20190819,000000,35.1256,35.1896,34.7529,34.9078,338065,0
+PEGA.US,D,20190820,000000,34.7602,35.1306,34.3595,34.3943,381708,0
+PEGA.US,D,20190821,000000,34.8482,35.3487,34.3893,34.8181,327833,0
+PEGA.US,D,20190822,000000,34.7801,34.8929,34.0672,34.706,308436,0
+PEGA.US,D,20190823,000000,34.6124,35.2493,34.3546,34.4683,451340,0
+PEGA.US,D,20190826,000000,34.6613,34.7578,34.1238,34.5575,554744,0
+PEGA.US,D,20190827,000000,34.8181,35.0044,34.1883,34.3201,522752,0
+PEGA.US,D,20190828,000000,34.0966,34.0966,33.6458,33.8049,373512,0
+PEGA.US,D,20190829,000000,34.1859,35.0467,34.1759,34.9325,401401,0
+PEGA.US,D,20190830,000000,35.1008,35.1158,34.1511,34.711,570803,0
+PEGA.US,D,20190903,000000,34.2702,34.8089,34.1859,34.3695,562400,0
+PEGA.US,D,20190904,000000,34.7995,34.8829,34.4758,34.716,733716,0
+PEGA.US,D,20190905,000000,35.1256,35.3783,34.8482,35.3634,429235,0
+PEGA.US,D,20190906,000000,35.1604,35.8191,35.1311,35.4179,410255,0
+PEGA.US,D,20190909,000000,35.2196,35.5764,34.5686,35.1946,520546,0
+PEGA.US,D,20190910,000000,34.9227,35.0567,34.0722,34.3397,659723,0
+PEGA.US,D,20190911,000000,34.4833,35.2689,34.2353,35.2443,434883,0
+PEGA.US,D,20190912,000000,35.3038,36.185,35.3038,35.7,506993,0
+PEGA.US,D,20190913,000000,35.5962,35.6951,35.0762,35.1306,484425,0
+PEGA.US,D,20190916,000000,34.716,35.5369,34.716,35.1455,380012,0
+PEGA.US,D,20190917,000000,35.2739,35.6061,34.9003,35.5616,230574,0
+PEGA.US,D,20190918,000000,35.477,35.9184,35.1847,35.8043,376086,0
+PEGA.US,D,20190919,000000,35.8938,36.146,35.3337,35.5566,364718,0
+PEGA.US,D,20190920,000000,35.6603,35.772,35.0812,35.4033,680712,0
+PEGA.US,D,20190923,000000,35.3387,35.6061,35.1158,35.4179,329714,0
+PEGA.US,D,20190924,000000,35.5518,35.7994,34.3992,34.5379,377744,0
+PEGA.US,D,20190925,000000,34.528,34.6861,33.9623,34.5575,446523,0
+PEGA.US,D,20190926,000000,34.6223,34.8181,34.0199,34.1759,351645,0
+PEGA.US,D,20190927,000000,34.2254,34.4042,33.2059,33.3895,473536,0
+PEGA.US,D,20190930,000000,33.6512,33.9293,33.3745,33.6859,354361,0
+PEGA.US,D,20191001,000000,34.0035,34.4887,33.7627,34.4538,743133,0
+PEGA.US,D,20191002,000000,34.1168,34.1962,33.3845,33.9193,766651,0
+PEGA.US,D,20191003,000000,33.7801,35.0722,33.7305,35.0273,1344748,0
+PEGA.US,D,20191004,000000,35.1217,36.4977,34.9874,36.4483,590718,0
+PEGA.US,D,20191007,000000,36.2897,37.0673,36.258,36.8843,684994,0
+PEGA.US,D,20191008,000000,36.6022,36.8245,36.1321,36.1716,632870,0
+PEGA.US,D,20191009,000000,36.4483,37.1766,36.1864,37.0823,501202,0
+PEGA.US,D,20191010,000000,37.1909,37.23,36.7159,36.7849,752183,0
+PEGA.US,D,20191011,000000,37.1567,37.7385,37.1567,37.592,791395,0
+PEGA.US,D,20191014,000000,37.3496,37.751,37.3496,37.5821,475806,0
+PEGA.US,D,20191015,000000,37.8642,38.0329,37.428,37.6169,498261,0
+PEGA.US,D,20191016,000000,37.3544,37.423,36.9185,36.9827,1009770,0
+PEGA.US,D,20191017,000000,37.2157,37.2498,36.6319,36.9284,594477,0
+PEGA.US,D,20191018,000000,36.9089,36.9185,36.1321,36.7258,540024,0
+PEGA.US,D,20191021,000000,36.8843,37.2108,36.706,37.1666,633055,0
+PEGA.US,D,20191022,000000,37.2498,37.3875,36.5576,36.5972,952749,0
+PEGA.US,D,20191023,000000,36.4633,36.9384,36.3986,36.6319,858260,0
+PEGA.US,D,20191024,000000,36.8941,37.1517,36.6716,36.8743,454677,0
+PEGA.US,D,20191025,000000,36.7849,37.3196,36.6567,36.9089,363497,0
+PEGA.US,D,20191028,000000,37.1567,37.4829,37.0227,37.2598,273401,0
+PEGA.US,D,20191029,000000,37.2498,37.5671,37.1144,37.1318,242817,0
+PEGA.US,D,20191030,000000,37.3247,37.6865,37.0077,37.4829,356206,0
+PEGA.US,D,20191031,000000,37.5671,37.5671,36.9089,37.23,266607,0
+PEGA.US,D,20191101,000000,37.23,38.013,37.1118,37.7853,526343,0
+PEGA.US,D,20191104,000000,37.9437,38.1512,37.7068,37.9933,611654,0
+PEGA.US,D,20191105,000000,38.0082,38.3546,37.5642,37.751,309536,0
+PEGA.US,D,20191106,000000,37.7064,37.8913,37.2699,37.423,358933,0
+PEGA.US,D,20191107,000000,37.5572,38.0876,37.423,37.82,964633,0
+PEGA.US,D,20191108,000000,36.6866,37.436,34.9084,35.5922,1107275,0
+PEGA.US,D,20191111,000000,35.2651,35.979,35.0322,35.9145,427461,0
+PEGA.US,D,20191112,000000,35.721,36.7505,35.721,36.0971,576530,0
+PEGA.US,D,20191113,000000,36.1321,36.822,35.8649,36.5226,572900,0
+PEGA.US,D,20191114,000000,36.3986,36.6171,36.2412,36.3197,496309,0
+PEGA.US,D,20191115,000000,36.5922,37.0873,36.3395,36.8743,636904,0
+PEGA.US,D,20191118,000000,36.7307,37.835,36.6171,37.5572,550999,0
+PEGA.US,D,20191119,000000,37.572,38.7006,37.572,38.5478,567111,0
+PEGA.US,D,20191120,000000,38.3152,38.9881,38.1362,38.5676,629127,0
+PEGA.US,D,20191121,000000,38.735,38.7846,38.1337,38.4042,489219,0
+PEGA.US,D,20191122,000000,38.4634,38.5006,37.6369,38.4042,585382,0
+PEGA.US,D,20191125,000000,38.4932,39.1515,38.2653,38.4192,559407,0
+PEGA.US,D,20191126,000000,38.5081,38.8788,38.3942,38.5725,330947,0
+PEGA.US,D,20191127,000000,38.6267,38.9931,38.5132,38.8392,245878,0
+PEGA.US,D,20191129,000000,38.8192,38.8689,38.3348,38.4242,112599,0
+PEGA.US,D,20191202,000000,38.3695,38.3695,37.2948,37.597,669168,0
+PEGA.US,D,20191203,000000,37.0027,37.3639,36.8295,37.0773,663150,0
+PEGA.US,D,20191204,000000,37.0575,37.4479,36.7774,37.2798,821053,0
+PEGA.US,D,20191205,000000,37.2997,38.2853,37.1567,38.2453,416082,0
+PEGA.US,D,20191206,000000,38.3396,38.745,38.0379,38.1068,470406,0
+PEGA.US,D,20191209,000000,37.8789,38.0082,37.577,37.6815,389696,0
+PEGA.US,D,20191210,000000,37.5376,37.9088,37.2548,37.3446,296274,0
+PEGA.US,D,20191211,000000,37.2898,37.3737,36.6667,37.3496,275675,0
+PEGA.US,D,20191212,000000,37.2548,37.5426,36.7749,37.2798,230558,0
+PEGA.US,D,20191213,000000,37.1666,37.8001,37.1666,37.7559,266961,0
+PEGA.US,D,20191216,000000,37.869,38.5702,37.674,38.3446,440247,0
+PEGA.US,D,20191217,000000,38.1909,38.2513,37.6517,37.726,257112,0
+PEGA.US,D,20191218,000000,37.9137,38.2603,37.7559,37.9238,508421,0
+PEGA.US,D,20191219,000000,37.9883,38.3052,37.6119,37.8597,434754,0
+PEGA.US,D,20191220,000000,38.1362,38.6417,37.6616,38.5725,743231,0
+PEGA.US,D,20191223,000000,38.6516,39.0179,38.3892,38.9286,317401,0
+PEGA.US,D,20191224,000000,38.9831,38.9831,38.4242,38.715,93444,0
+PEGA.US,D,20191226,000000,38.8491,39.3297,38.6757,39.1615,358169,0
+PEGA.US,D,20191227,000000,39.2454,39.4485,39.0472,39.3247,328055,0
+PEGA.US,D,20191230,000000,39.27,39.275,38.6213,39.1764,336990,0
+PEGA.US,D,20191231,000000,39.0671,39.5273,39.0671,39.4435,894091,0
+PEGA.US,D,20200102,000000,39.6216,40.3995,39.5831,40.3995,647445,0
+PEGA.US,D,20200103,000000,39.9384,40.4045,39.6166,40.0023,621981,0
+PEGA.US,D,20200106,000000,39.5273,40.037,37.6363,39.8198,1374101,0
+PEGA.US,D,20200107,000000,39.8395,39.9681,39.429,39.4682,358625,0
+PEGA.US,D,20200108,000000,39.5967,40.355,39.4878,40.0968,634773,0
+PEGA.US,D,20200109,000000,40.4393,40.8207,40.2159,40.5679,482445,0
+PEGA.US,D,20200110,000000,40.8108,40.9348,40.2804,40.4936,422967,0
+PEGA.US,D,20200113,000000,40.6821,41.0212,40.6821,40.9592,265843,0
+PEGA.US,D,20200114,000000,40.8703,41.0087,40.5282,40.6573,548588,0
+PEGA.US,D,20200115,000000,40.712,41.6274,40.712,41.5778,551793,0
+PEGA.US,D,20200116,000000,41.7613,42.5632,41.7613,42.5632,403818,0
+PEGA.US,D,20200117,000000,42.7911,42.8856,42.3402,42.806,314171,0
+PEGA.US,D,20200121,000000,43.109,43.8406,42.8456,43.6623,552087,0
+PEGA.US,D,20200122,000000,43.8953,44.5018,43.7264,43.801,571990,0
+PEGA.US,D,20200123,000000,43.6871,44.1137,43.4935,43.5433,492365,0
+PEGA.US,D,20200124,000000,43.801,44.2032,43.2717,43.4394,318191,0
+PEGA.US,D,20200127,000000,42.5582,42.9153,42.4093,42.7613,626424,0
+PEGA.US,D,20200128,000000,43.079,44.0392,42.8606,43.697,328190,0
+PEGA.US,D,20200129,000000,43.8257,44.0293,43.3855,43.6277,295779,0
+PEGA.US,D,20200130,000000,43.1834,43.7862,43.104,43.4984,223806,0
+PEGA.US,D,20200131,000000,43.4049,43.4049,42.4689,42.6923,329185,0
+PEGA.US,D,20200203,000000,43.3456,43.7264,42.9004,43.5931,460246,0
+PEGA.US,D,20200204,000000,44.4696,45.4803,44.0243,45.3121,607343,0
+PEGA.US,D,20200205,000000,45.5892,45.6536,43.7019,43.8504,607503,0
+PEGA.US,D,20200206,000000,43.9894,44.2524,43.888,44.1334,433075,0
+PEGA.US,D,20200207,000000,43.9498,44.1732,43.6821,43.8504,318346,0
+PEGA.US,D,20200210,000000,43.6722,44.3903,43.4984,44.3655,505913,0
+PEGA.US,D,20200211,000000,44.7027,44.7027,43.8904,44.074,588134,0
+PEGA.US,D,20200212,000000,44.1334,44.985,43.9003,44.96,864313,0
+PEGA.US,D,20200213,000000,45.56,49.2045,45.327,48.367,2123795,0
+PEGA.US,D,20200214,000000,46.4449,49.0857,46.1039,48.9668,1611913,0
+PEGA.US,D,20200218,000000,48.4165,49.9102,48.4051,49.6171,641408,0
+PEGA.US,D,20200219,000000,48.3371,49.3773,47.9068,48.6395,1458689,0
+PEGA.US,D,20200220,000000,49.5226,51.0717,49.2734,50.4364,4059769,0
+PEGA.US,D,20200221,000000,50.1977,50.5058,48.8029,49.0608,1358014,0
+PEGA.US,D,20200224,000000,46.9018,48.1166,46.2618,47.5444,945570,0
+PEGA.US,D,20200225,000000,47.9907,48.0354,46.4947,46.7032,931235,0
+PEGA.US,D,20200226,000000,46.9466,47.7875,46.2717,46.2717,518681,0
+PEGA.US,D,20200227,000000,45.1984,46.8472,44.5244,44.5244,1394350,0
+PEGA.US,D,20200228,000000,42.9846,44.8164,42.801,44.8164,833863,0
+PEGA.US,D,20200302,000000,45.332,45.332,43.9498,44.7864,928607,0
+PEGA.US,D,20200303,000000,44.8608,45.5286,43.8754,44.5933,851975,0
+PEGA.US,D,20200304,000000,45.3564,45.9602,44.8861,45.4903,684885,0
+PEGA.US,D,20200305,000000,44.3406,44.772,43.1263,43.4005,891966,0
+PEGA.US,D,20200306,000000,42.3596,42.6304,40.717,41.8358,976960,0
+PEGA.US,D,20200309,000000,38.7995,40.0173,37.6363,38.1706,787039,0
+PEGA.US,D,20200310,000000,39.3892,41.4934,37.9232,41.3197,1024264,0
+PEGA.US,D,20200311,000000,40.057,40.6075,39.0323,39.3991,1307310,0
+PEGA.US,D,20200312,000000,37.1407,37.3855,34.1496,34.4718,1162585,0
+PEGA.US,D,20200313,000000,35.9278,37.0963,33.7682,37.0963,973266,0
+PEGA.US,D,20200316,000000,18.823,34.9093,18.823,31.203,1509909,0
+PEGA.US,D,20200317,000000,31.6927,33.4957,29.9995,33.3473,1652061,0
+PEGA.US,D,20200318,000000,31.1832,32.5802,29.6589,31.1048,906611,0
+PEGA.US,D,20200319,000000,30.7974,33.1366,29.1532,32.7778,783566,0
+PEGA.US,D,20200320,000000,33.3373,34.1496,31.8998,32.2288,1360473,0
+PEGA.US,D,20200323,000000,32.3623,33.1934,30.5501,31.2228,720902,0
+PEGA.US,D,20200324,000000,32.907,34.7791,32.4368,34.6257,770649,0
+PEGA.US,D,20200325,000000,35.1153,36.6359,33.9965,35.1991,1206020,0
+PEGA.US,D,20200326,000000,35.4617,37.239,33.7136,37.1108,890771,0
+PEGA.US,D,20200327,000000,35.9875,36.705,34.9365,36.0317,992327,0
+PEGA.US,D,20200330,000000,36.6359,37.0117,35.6995,36.6111,970513,0
+PEGA.US,D,20200331,000000,36.4123,36.7937,35.1862,35.2879,1105260,0
+PEGA.US,D,20200401,000000,34.0154,34.1834,32.4775,32.8556,964236,0
+PEGA.US,D,20200402,000000,32.5589,33.4842,31.6117,32.2863,783840,0
+PEGA.US,D,20200403,000000,31.9636,32.4402,29.7865,30.22,1003937,0
+PEGA.US,D,20200406,000000,31.4976,33.9263,30.9488,33.455,1299313,0
+PEGA.US,D,20200407,000000,35.1247,36.705,34.5901,35.2581,1259121,0
+PEGA.US,D,20200408,000000,35.6741,37.0985,35.268,36.9274,1329039,0
+PEGA.US,D,20200409,000000,37.6119,38.2204,36.9521,37.592,1066489,0
+PEGA.US,D,20200413,000000,37.4429,37.9088,35.9125,36.3485,715908,0
+PEGA.US,D,20200414,000000,37.1407,38.9247,36.9424,38.6718,879681,0
+PEGA.US,D,20200415,000000,37.3589,38.0577,36.4223,36.8584,1441824,0
+PEGA.US,D,20200416,000000,37.2843,38.4936,37.0788,38.2503,621568,0
+PEGA.US,D,20200417,000000,39.2217,39.5877,38.5384,39.0731,551096,0
+PEGA.US,D,20200420,000000,38.6173,39.0978,38.2404,38.3003,515205,0
+PEGA.US,D,20200421,000000,37.869,37.869,36.002,36.5812,533963,0
+PEGA.US,D,20200422,000000,37.6019,38.1661,37.0497,37.82,439196,0
+PEGA.US,D,20200423,000000,38.0627,38.5711,37.6591,37.751,768476,0
+PEGA.US,D,20200424,000000,38.0032,38.6876,37.3091,38.0379,998154,0
+PEGA.US,D,20200427,000000,38.4787,39.1425,37.825,38.721,865009,0
+PEGA.US,D,20200428,000000,39.2861,39.617,38.4142,38.4639,521978,0
+PEGA.US,D,20200429,000000,39.3605,41.4531,38.5731,40.9811,1137661,0
+PEGA.US,D,20200430,000000,42.382,42.382,39.7319,41.4258,2953302,0
+PEGA.US,D,20200501,000000,39.8112,40.2571,38.746,39.41,1237112,0
+PEGA.US,D,20200504,000000,39.3307,40.4458,38.6521,40.3466,709852,0
+PEGA.US,D,20200505,000000,40.7382,42.6005,40.7382,42.377,1099008,0
+PEGA.US,D,20200506,000000,42.377,43.5413,42.3032,42.8978,885460,0
+PEGA.US,D,20200507,000000,42.9527,44.8296,42.7538,44.6612,2157833,0
+PEGA.US,D,20200508,000000,44.8099,45.2611,44.1266,44.5868,508546,0
+PEGA.US,D,20200511,000000,44.0124,45.7293,43.9924,45.0579,1524788,0
+PEGA.US,D,20200512,000000,45.0629,45.5779,43.9133,43.9627,712816,0
+PEGA.US,D,20200513,000000,43.6802,44.1314,41.892,42.2535,762286,0
+PEGA.US,D,20200514,000000,41.6194,42.2485,40.6836,42.1342,1003919,0
+PEGA.US,D,20200515,000000,41.7584,42.7488,41.7584,42.6849,627308,0
+PEGA.US,D,20200518,000000,43.804,44.5074,43.2149,43.2792,380151,0
+PEGA.US,D,20200519,000000,43.299,44.1513,43.181,43.3338,432841,0
+PEGA.US,D,20200520,000000,44.0422,44.7899,43.9033,44.4328,1426213,0
+PEGA.US,D,20200521,000000,44.3834,44.8841,44.087,44.5719,558591,0
+PEGA.US,D,20200522,000000,44.7406,45.5729,44.3635,45.5187,1163296,0
+PEGA.US,D,20200526,000000,46.1915,47.2729,45.9542,46.4099,971459,0
+PEGA.US,D,20200527,000000,46.8462,46.8959,44.7012,46.8859,505442,0
+PEGA.US,D,20200528,000000,46.7569,47.5221,46.5684,46.6229,504624,0
+PEGA.US,D,20200529,000000,47.0051,47.1988,46.0784,47.1242,1187789,0
+PEGA.US,D,20200601,000000,46.9456,48.2775,46.9305,47.6529,462442,0
+PEGA.US,D,20200602,000000,47.8366,48.4712,46.8364,48.3918,1326856,0
+PEGA.US,D,20200603,000000,48.5507,49.493,48.367,49.361,598755,0
+PEGA.US,D,20200604,000000,49.4235,49.5424,48.7487,49.145,709074,0
+PEGA.US,D,20200605,000000,49.4781,50.0391,48.491,48.8029,587600,0
+PEGA.US,D,20200608,000000,48.9668,49.2833,48.4862,48.9668,679467,0
+PEGA.US,D,20200609,000000,48.6245,48.7017,48.0447,48.3221,466766,0
+PEGA.US,D,20200610,000000,48.4364,48.6693,47.7176,48.2429,365977,0
+PEGA.US,D,20200611,000000,47.1489,47.1489,44.9089,45.2611,584420,0
+PEGA.US,D,20200612,000000,46.434,46.9406,44.8891,45.9442,309669,0
+PEGA.US,D,20200615,000000,44.9189,46.4937,44.2504,46.439,1033731,0
+PEGA.US,D,20200616,000000,47.8664,48.6429,47.1169,48.2875,786416,0
+PEGA.US,D,20200617,000000,48.7289,48.9319,47.367,47.5688,534896,0
+PEGA.US,D,20200618,000000,47.4018,48.0473,47.2332,47.8119,468082,0
+PEGA.US,D,20200619,000000,48.1436,48.4066,46.5161,46.861,1089598,0
+PEGA.US,D,20200622,000000,47.0598,47.6927,46.5435,47.0448,526629,0
+PEGA.US,D,20200623,000000,47.5245,47.6649,46.4787,46.5286,454441,0
+PEGA.US,D,20200624,000000,46.1865,46.6129,45.2957,45.6521,859607,0
+PEGA.US,D,20200625,000000,45.5779,47.5095,44.9586,47.441,1257919,0
+PEGA.US,D,20200626,000000,48.8375,49.0412,47.4068,48.5358,1459448,0
+PEGA.US,D,20200629,000000,49.6021,50.0391,47.9484,48.3321,681197,0
+PEGA.US,D,20200630,000000,48.5798,50.2424,48.5798,50.138,838774,0
+PEGA.US,D,20200701,000000,50.2324,51.3148,50.1529,50.7143,912517,0
+PEGA.US,D,20200702,000000,52.0002,52.2139,50.9476,51.0419,451869,0
+PEGA.US,D,20200706,000000,53.0974,53.1174,50.6049,50.7938,911876,0
+PEGA.US,D,20200707,000000,50.5506,50.7143,49.2888,49.4037,851482,0
+PEGA.US,D,20200708,000000,49.7412,50.3021,49.498,50.2224,574101,0
+PEGA.US,D,20200709,000000,50.6248,50.8777,49.5079,50.1927,542528,0
+PEGA.US,D,20200710,000000,50.2274,50.3617,48.9518,49.6369,644099,0
+PEGA.US,D,20200713,000000,50.2572,51.1165,49.0707,49.2248,1421484,0
+PEGA.US,D,20200714,000000,48.9019,49.6071,47.7027,48.788,517789,0
+PEGA.US,D,20200715,000000,49.0757,49.3987,48.4414,48.9219,564156,0
+PEGA.US,D,20200716,000000,48.4066,48.8922,47.9951,48.6445,334615,0
+PEGA.US,D,20200717,000000,49.0462,49.92,48.4512,49.8109,540969,0
+PEGA.US,D,20200720,000000,49.925,51.7364,49.925,51.6332,531598,0
+PEGA.US,D,20200721,000000,52.0347,52.283,51.1364,51.6675,896701,0
+PEGA.US,D,20200722,000000,51.9803,52.6107,51.8311,52.2631,411337,0
+PEGA.US,D,20200723,000000,52.189,53.2217,51.2056,51.4045,396718,0
+PEGA.US,D,20200724,000000,50.8728,51.1066,49.9002,50.5058,570991,0
+PEGA.US,D,20200727,000000,50.8877,51.9703,50.7988,51.7614,540675,0
+PEGA.US,D,20200728,000000,51.8708,52.8887,51.3398,51.7166,700111,0
+PEGA.US,D,20200729,000000,52.3079,56.925,52.1294,56.7858,1236606,0
+PEGA.US,D,20200730,000000,56.3195,57.1438,55.1176,56.9797,639384,0
+PEGA.US,D,20200731,000000,56.9598,57.9826,55.5004,57.9279,702534,0
+PEGA.US,D,20200803,000000,57.9826,58.8313,57.2379,58.638,615936,0
+PEGA.US,D,20200804,000000,58.6778,58.7965,57.635,57.7241,734713,0
+PEGA.US,D,20200805,000000,57.9876,58.3197,57.1832,57.5555,888854,0
+PEGA.US,D,20200806,000000,57.5357,57.9528,57.0147,57.635,611459,0
+PEGA.US,D,20200807,000000,57.5207,58.4341,55.7039,56.8208,621074,0
+PEGA.US,D,20200810,000000,56.7659,56.8406,55.0332,56.2946,630845,0
+PEGA.US,D,20200811,000000,56.2698,56.8008,55.3911,56.7411,1219107,0
+PEGA.US,D,20200812,000000,56.8158,57.3471,56.4338,56.9897,646095,0
+PEGA.US,D,20200813,000000,57.2826,58.7128,56.8455,57.8883,508388,0
+PEGA.US,D,20200814,000000,58.2009,58.638,57.4512,57.501,376612,0
+PEGA.US,D,20200817,000000,57.655,58.8513,57.5605,58.2158,348574,0
+PEGA.US,D,20200818,000000,58.0374,58.6678,57.6849,58.4491,374851,0
+PEGA.US,D,20200819,000000,58.6978,59.1293,58.0324,58.8513,326786,0
+PEGA.US,D,20200820,000000,58.6828,59.4618,58.6828,59.3774,394313,0
+PEGA.US,D,20200821,000000,59.0397,59.6062,58.8363,59.4024,752193,0
+PEGA.US,D,20200824,000000,60.3957,60.7675,59.7553,60.5196,635353,0
+PEGA.US,D,20200825,000000,60.7032,61.9444,60.7032,61.5866,646853,0
+PEGA.US,D,20200826,000000,62.3116,64.923,62.2566,64.4018,1113221,0
+PEGA.US,D,20200827,000000,64.6752,64.7047,63.19,63.3839,626716,0
+PEGA.US,D,20200828,000000,63.9052,64.1885,63.5133,63.915,512131,0
+PEGA.US,D,20200831,000000,63.5729,63.92,63.2797,63.6674,455928,0
+PEGA.US,D,20200901,000000,63.9647,65.7721,63.1063,65.7721,647815,0
+PEGA.US,D,20200902,000000,66.5812,67.0779,65.3357,66.8097,455936,0
+PEGA.US,D,20200903,000000,66.1347,66.5464,62.6294,63.4038,626783,0
+PEGA.US,D,20200904,000000,62.9374,63.4338,60.2068,61.5766,638937,0
+PEGA.US,D,20200908,000000,59.3232,61.1102,57.7838,59.4718,736615,0
+PEGA.US,D,20200909,000000,60.1171,62.3513,59.6261,62.0241,587258,0
+PEGA.US,D,20200910,000000,62.4209,63.1113,60.2168,60.6433,427519,0
+PEGA.US,D,20200911,000000,61.1351,61.4628,58.6828,59.2984,419555,0
+PEGA.US,D,20200914,000000,60.3907,60.8721,59.8742,60.1221,490331,0
+PEGA.US,D,20200915,000000,60.6783,61.4279,59.7056,61.1451,377854,0
+PEGA.US,D,20200916,000000,61.1451,61.6461,60.0875,60.1669,530879,0
+PEGA.US,D,20200917,000000,59.3133,59.3133,57.8683,59.2286,495705,0
+PEGA.US,D,20200918,000000,59.6162,60.6932,58.5832,58.7574,953654,0
+PEGA.US,D,20200921,000000,57.9826,59.6458,57.1583,59.5115,420069,0
+PEGA.US,D,20200922,000000,59.968,59.973,58.4691,59.8393,467081,0
+PEGA.US,D,20200923,000000,59.963,59.963,57.2729,57.5506,572624,0
+PEGA.US,D,20200924,000000,57.8683,58.4741,56.8406,57.4811,506261,0
+PEGA.US,D,20200925,000000,57.7639,59.184,57.1832,58.9011,435379,0
+PEGA.US,D,20200928,000000,59.9134,60.1221,59.0845,59.6062,363904,0
+PEGA.US,D,20200929,000000,60.2913,60.4204,59.3474,60.2863,532213,0
+PEGA.US,D,20200930,000000,60.4699,61.4134,59.6211,59.9979,598860,0
+PEGA.US,D,20201001,000000,60.7179,61.8799,60.2763,61.4478,449311,0
+PEGA.US,D,20201002,000000,60.7924,61.6611,60.2018,60.3609,367852,0
+PEGA.US,D,20201005,000000,60.9565,62.6199,60.9218,62.1878,666660,0
+PEGA.US,D,20201006,000000,62.9075,65.3456,62.4607,63.5779,1095961,0
+PEGA.US,D,20201007,000000,64.4415,65.072,63.9002,64.4964,439268,0
+PEGA.US,D,20201008,000000,64.9379,65.2908,63.7317,63.8952,421458,0
+PEGA.US,D,20201009,000000,64.4415,65.5434,64.4415,65.1118,458734,0
+PEGA.US,D,20201012,000000,65.9209,66.5613,65.5037,65.7921,352781,0
+PEGA.US,D,20201013,000000,66.0551,66.6159,65.36,65.628,472505,0
+PEGA.US,D,20201014,000000,65.9209,66.229,65.1018,65.1764,403969,0
+PEGA.US,D,20201015,000000,64.6455,64.7892,63.811,64.4665,389847,0
+PEGA.US,D,20201016,000000,65.1268,65.7721,64.8091,64.8091,234514,0
+PEGA.US,D,20201019,000000,64.9379,65.5235,63.801,64.0493,344787,0
+PEGA.US,D,20201020,000000,64.3868,65.1964,64.0344,64.0791,558543,0
+PEGA.US,D,20201021,000000,64.4415,65.1018,63.9052,64.3968,385666,0
+PEGA.US,D,20201022,000000,64.3918,65.5087,63.568,65.4296,448475,0
+PEGA.US,D,20201023,000000,65.802,67.053,65.802,66.5315,744682,0
+PEGA.US,D,20201026,000000,65.6081,66.0849,63.5928,64.1338,692771,0
+PEGA.US,D,20201027,000000,64.6405,65.0869,61.329,61.4184,785999,0
+PEGA.US,D,20201028,000000,60.0328,60.6134,58.5684,59.6162,885287,0
+PEGA.US,D,20201029,000000,57.506,59.0995,57.4313,58.8363,1538132,0
+PEGA.US,D,20201030,000000,58.1911,58.5534,56.23,57.4412,965822,0
+PEGA.US,D,20201102,000000,57.496,58.7721,55.8875,56.21,517181,0
+PEGA.US,D,20201103,000000,56.5033,57.65,56.4388,57.506,641243,0
+PEGA.US,D,20201104,000000,59.3232,61.1302,59.2286,60.0875,482669,0
+PEGA.US,D,20201105,000000,60.9664,61.9494,60.3559,61.3092,443569,0
+PEGA.US,D,20201106,000000,61.4678,62.9673,60.6234,62.7535,431848,0
+PEGA.US,D,20201109,000000,64.0941,64.933,61.6165,61.6165,392885,0
+PEGA.US,D,20201110,000000,61.1748,61.9842,58.2458,60.132,612335,0
+PEGA.US,D,20201111,000000,60.4699,61.9494,60.2913,61.1351,299924,0
+PEGA.US,D,20201112,000000,61.3092,61.4877,57.9528,59.1791,759746,0
+PEGA.US,D,20201113,000000,59.4569,60.6284,59.4569,59.9085,326498,0
+PEGA.US,D,20201116,000000,59.9183,60.4599,58.8861,60.3807,550858,0
+PEGA.US,D,20201117,000000,59.7702,61.8452,59.7702,61.3638,635462,0
+PEGA.US,D,20201118,000000,61.2494,61.6165,60.4847,60.7179,369794,0
+PEGA.US,D,20201119,000000,60.897,63.0863,60.0229,62.9872,458409,0
+PEGA.US,D,20201120,000000,62.8332,64.4265,62.3562,64.1388,483049,0
+PEGA.US,D,20201123,000000,64.1388,65.2014,63.017,64.2035,339935,0
+PEGA.US,D,20201124,000000,64.4315,64.551,63.1556,63.5928,250475,0
+PEGA.US,D,20201125,000000,63.4038,64.923,63.017,64.6847,335715,0
+PEGA.US,D,20201127,000000,64.8334,66.0252,64.8091,65.5335,169922,0
+PEGA.US,D,20201130,000000,65.4296,65.5037,63.925,64.8781,396345,0
+PEGA.US,D,20201201,000000,64.7543,65.4046,64.2382,64.4265,409458,0
+PEGA.US,D,20201202,000000,63.801,63.8802,62.7036,63.3493,321384,0
+PEGA.US,D,20201203,000000,63.2099,65.0373,62.8679,64.3124,324963,0
+PEGA.US,D,20201204,000000,64.2084,65.8318,64.0344,64.8284,616041,0
+PEGA.US,D,20201207,000000,64.4715,65.4939,63.1999,63.4785,624398,0
+PEGA.US,D,20201208,000000,63.5729,63.7317,62.1181,62.1281,549678,0
+PEGA.US,D,20201209,000000,61.9149,61.9792,60.2963,61.9395,621080,0
+PEGA.US,D,20201210,000000,61.3788,62.0539,61.0108,61.5025,550238,0
+PEGA.US,D,20201211,000000,61.3984,62.2224,61.0406,62.0738,229194,0
+PEGA.US,D,20201214,000000,61.8502,63.2397,61.7405,62.168,394001,0
+PEGA.US,D,20201215,000000,62.391,63.1706,61.7803,62.2417,461254,0
+PEGA.US,D,20201216,000000,62.2467,63.563,62.2224,62.8679,518558,0
+PEGA.US,D,20201217,000000,63.0319,65.9607,63.0319,65.9109,949641,0
+PEGA.US,D,20201218,000000,65.9209,66.7802,65.1218,66.1098,714257,0
+PEGA.US,D,20201221,000000,66.0103,66.7454,64.2432,66.3381,352524,0
+PEGA.US,D,20201222,000000,66.3678,68.6073,66.3678,67.9417,476137,0
+PEGA.US,D,20201223,000000,67.6785,69.8281,67.6785,69.3069,800000,0
+PEGA.US,D,20201224,000000,69.4809,69.8379,68.1698,68.7163,145940,0
+PEGA.US,D,20201228,000000,69.1483,69.3962,65.6876,66.07,516963,0
+PEGA.US,D,20201229,000000,67.0132,67.3159,64.3573,64.7642,362373,0
+PEGA.US,D,20201230,000000,65.1964,66.3331,65.0024,65.2811,286002,0
+PEGA.US,D,20201231,000000,65.6826,66.6605,64.4964,66.0651,418153,0
+PEGA.US,D,20210104,000000,66.3875,66.5663,64.7443,65.2811,453021,0
+PEGA.US,D,20210105,000000,64.9428,66.9492,64.9428,66.4424,545037,0
+PEGA.US,D,20210106,000000,65.0869,66.0948,64.3124,65.3897,801841,0
+PEGA.US,D,20210107,000000,65.8915,67.9912,65.3947,67.5397,427261,0
+PEGA.US,D,20210108,000000,67.7084,68.9147,66.9293,67.4801,319116,0
+PEGA.US,D,20210111,000000,67.2911,67.6487,66.1595,66.9293,284253,0
+PEGA.US,D,20210112,000000,66.9293,67.3011,65.1317,65.6926,295946,0
+PEGA.US,D,20210113,000000,65.5135,66.1048,65.0274,65.36,612429,0
+PEGA.US,D,20210114,000000,65.2212,66.8395,65.2212,66.1843,764169,0
+PEGA.US,D,20210115,000000,66.3775,67.6189,65.6231,66.5165,1499135,0
+PEGA.US,D,20210119,000000,67.1769,68.5875,66.2191,68.3985,809312,0
+PEGA.US,D,20210120,000000,68.7654,71.3869,68.5973,70.742,782436,0
+PEGA.US,D,20210121,000000,71.7498,73.0203,70.29,70.702,875800,0
+PEGA.US,D,20210122,000000,70.5729,71.3077,70.2158,71.0697,649632,0
+PEGA.US,D,20210125,000000,71.3227,72.087,67.8824,68.0459,1356036,0
+PEGA.US,D,20210126,000000,68.1797,68.2394,67.0579,67.5447,535780,0
+PEGA.US,D,20210127,000000,66.9542,67.2068,64.5759,66.1744,1384958,0
+PEGA.US,D,20210128,000000,66.1794,66.9143,64.7295,65.2761,759927,0
+PEGA.US,D,20210129,000000,65.6627,65.6627,62.7834,63.19,630666,0
+PEGA.US,D,20210201,000000,63.6077,64.6654,62.9523,63.9946,534056,0
+PEGA.US,D,20210202,000000,64.367,67.0779,64.367,66.8695,1246897,0
+PEGA.US,D,20210203,000000,67.1769,68.13,66.1497,66.7703,469381,0
+PEGA.US,D,20210204,000000,67.1126,68.7014,66.4075,68.6023,560974,0
+PEGA.US,D,20210205,000000,68.7853,69.5158,67.9222,69.4011,752358,0
+PEGA.US,D,20210208,000000,69.0638,73.3385,69.0638,70.7966,1671971,0
+PEGA.US,D,20210209,000000,70.9254,71.8492,70.2208,71.3968,604229,0
+PEGA.US,D,20210210,000000,71.2184,71.7698,69.6395,70.6723,383680,0
+PEGA.US,D,20210211,000000,70.9007,72.534,70.8016,72.3954,344809,0
+PEGA.US,D,20210212,000000,72.8616,73.1693,71.8841,72.7428,322147,0
+PEGA.US,D,20210216,000000,72.961,73.7253,72.1664,72.3954,546083,0
+PEGA.US,D,20210217,000000,71.1441,71.2184,69.4211,70.2755,771684,0
+PEGA.US,D,20210218,000000,70.5379,72.2311,69.476,70.9552,1235160,0
+PEGA.US,D,20210219,000000,69.7883,72.5738,69.4111,72.494,738123,0
+PEGA.US,D,20210222,000000,71.6949,73.775,70.9998,72.6631,1363124,0
+PEGA.US,D,20210223,000000,70.4188,71.6554,68.0162,69.8976,723454,0
+PEGA.US,D,20210224,000000,69.3419,69.6245,67.9814,69.0688,658320,0
+PEGA.US,D,20210225,000000,68.4731,68.9197,64.3274,64.8091,672395,0
+PEGA.US,D,20210226,000000,65.1914,66.6804,64.8334,65.6181,449124,0
+PEGA.US,D,20210301,000000,66.1943,67.6189,66.1943,67.4652,349492,0
+PEGA.US,D,20210302,000000,67.7829,67.7829,64.4167,64.6797,483889,0
+PEGA.US,D,20210303,000000,64.541,64.6106,61.3638,61.4777,909715,0
+PEGA.US,D,20210304,000000,61.2693,61.3141,57.7689,58.7325,1253532,0
+PEGA.US,D,20210305,000000,58.8214,60.0775,56.5383,60.0328,1104531,0
+PEGA.US,D,20210308,000000,60.0328,61.8103,56.8406,56.8804,1907124,0
+PEGA.US,D,20210309,000000,58.5584,59.8543,57.7838,59,1448706,0
+PEGA.US,D,20210310,000000,59.4618,60.7974,59.0447,59.4917,967932,0
+PEGA.US,D,20210311,000000,60.2218,62.0738,59.973,61.5716,714635,0
+PEGA.US,D,20210312,000000,61.0008,61.2394,59.1988,61.1798,795196,0
+PEGA.US,D,20210315,000000,60.6039,61.0652,59.9134,60.7974,633762,0
+PEGA.US,D,20210316,000000,60.9814,61.7705,60.0378,60.3659,423747,0
+PEGA.US,D,20210317,000000,59.4966,59.8693,58.1762,59.5464,814416,0
+PEGA.US,D,20210318,000000,58.7525,58.7525,55.5697,55.7188,1112226,0
+PEGA.US,D,20210319,000000,55.9322,58.1567,55.5299,57.759,1026212,0
+PEGA.US,D,20210322,000000,58.1567,59.0148,58.1567,58.3894,511104,0
+PEGA.US,D,20210323,000000,58.5434,58.6131,57.0841,57.3864,468497,0
+PEGA.US,D,20210324,000000,57.7092,57.7092,56.0316,56.2698,620055,0
+PEGA.US,D,20210325,000000,55.6243,56.2648,54.0706,56.0316,1061511,0
+PEGA.US,D,20210326,000000,56.1653,57.9279,55.9123,57.8933,757035,0
+PEGA.US,D,20210329,000000,57.4013,57.8883,55.5299,55.7929,472437,0
+PEGA.US,D,20210330,000000,55.5004,56.1653,54.3483,55.8027,579591,0
+PEGA.US,D,20210331,000000,56.4835,57.64,56.4188,56.7063,719208,0
+PEGA.US,D,20210401,000000,57.7391,59.2237,57.7391,58.5186,531790,0
+PEGA.US,D,20210405,000000,58.0572,58.8214,57.8535,58.4791,796731,0
+PEGA.US,D,20210406,000000,58.3247,59.7453,57.3273,59.5314,1246454,0
+PEGA.US,D,20210407,000000,59.5564,59.636,58.4144,58.653,951506,0
+PEGA.US,D,20210408,000000,59.1691,60.5791,59.0796,59.8193,1446074,0
+PEGA.US,D,20210409,000000,59.3824,61.3738,58.8763,61.2544,628104,0
+PEGA.US,D,20210412,000000,61.0307,62.4707,60.7032,61.8153,502420,0
+PEGA.US,D,20210413,000000,62.2467,63.9498,62.2467,63.8653,794368,0
+PEGA.US,D,20210414,000000,64.1586,65.5037,63.3095,63.4088,427686,0
+PEGA.US,D,20210415,000000,63.7517,65.3847,63.4835,65.3208,539673,0
+PEGA.US,D,20210416,000000,64.9825,65.4146,64.367,64.4167,386608,0
+PEGA.US,D,20210419,000000,63.7566,64.3868,62.6639,63.7714,702957,0
+PEGA.US,D,20210420,000000,63.8952,64.0046,62.4457,62.8679,580671,0
+PEGA.US,D,20210421,000000,62.8977,63.7863,62.5949,63.3443,271139,0
+PEGA.US,D,20210422,000000,63.5432,65.1567,63.2397,64.1388,331064,0
+PEGA.US,D,20210423,000000,64.0543,65.2908,64.0493,64.8631,436805,0
+PEGA.US,D,20210426,000000,64.9677,65.2511,64.4715,64.9727,456178,0
+PEGA.US,D,20210427,000000,65.0819,65.2561,63.5928,64.1238,2133665,0
+PEGA.US,D,20210428,000000,64.4964,65.1218,63.6177,63.811,1160366,0
+PEGA.US,D,20210429,000000,66.3875,66.5613,62.5599,62.9673,798421,0
+PEGA.US,D,20210430,000000,62.4906,64.3274,62.3414,62.9523,663599,0
+PEGA.US,D,20210503,000000,63.2947,63.2947,61.0058,61.5224,494651,0
+PEGA.US,D,20210504,000000,60.4996,61.0852,59.4322,60.1519,684275,0
+PEGA.US,D,20210505,000000,60.3758,60.9119,58.5484,58.5534,634310,0
+PEGA.US,D,20210506,000000,58.4391,58.7673,57.0397,58.7375,455565,0
+PEGA.US,D,20210507,000000,59.0696,60.1519,59.0696,59.6211,399248,0
+PEGA.US,D,20210510,000000,59.1045,59.5812,58.3844,58.7177,319442,0
+PEGA.US,D,20210511,000000,57.1388,59.9085,57.1288,59.5264,347853,0
+PEGA.US,D,20210512,000000,58.28,58.5186,57.635,57.8485,468781,0
+PEGA.US,D,20210513,000000,58.4194,59.1491,57.8485,58.6579,1003890,0
+PEGA.US,D,20210514,000000,59.4322,60.1221,58.8363,59.6856,252845,0
+PEGA.US,D,20210517,000000,59.1591,59.4818,57.5307,57.913,571353,0
+PEGA.US,D,20210518,000000,58.0572,59.8043,58.0572,58.7771,317879,0
+PEGA.US,D,20210519,000000,57.635,59.1791,57.3273,58.4541,476681,0
+PEGA.US,D,20210520,000000,58.8713,60.3262,58.7673,59.8742,353736,0
+PEGA.US,D,20210521,000000,60.4056,60.5642,59.5364,59.963,307316,0
+PEGA.US,D,20210524,000000,60.4399,60.7824,60.2416,60.5096,309492,0
+PEGA.US,D,20210525,000000,60.9218,61.4927,60.1819,60.3262,482560,0
+PEGA.US,D,20210526,000000,60.6433,60.9959,59.6508,59.8493,2022483,0
+PEGA.US,D,20210527,000000,59.7405,60.3857,59.1391,59.631,467633,0
+PEGA.US,D,20210528,000000,60.1519,60.3509,58.5584,58.5931,723423,0
+PEGA.US,D,20210601,000000,58.8463,58.9806,58.0274,58.5236,487624,0
+PEGA.US,D,20210602,000000,58.112,58.911,57.7141,58.3644,478050,0
+PEGA.US,D,20210603,000000,57.8086,58.1617,56.7063,57.5406,674999,0
+PEGA.US,D,20210604,000000,58.0871,59.4471,57.8833,59.4372,552188,0
+PEGA.US,D,20210607,000000,59.2138,61.5966,59.0198,61.4528,641412,0
+PEGA.US,D,20210608,000000,61.7505,63.6028,61.7405,63.4388,1498079,0
+PEGA.US,D,20210609,000000,64.1985,64.5759,63.1162,63.1162,865034,0
+PEGA.US,D,20210610,000000,62.6199,63.9996,62.4856,63.7566,598547,0
+PEGA.US,D,20210611,000000,64.0245,65.2561,63.1162,65.1118,715985,0
+PEGA.US,D,20210614,000000,65.2163,66.9343,65.0671,66.9293,1179783,0
+PEGA.US,D,20210615,000000,67.0032,67.2863,65.5881,66.2241,683513,0
+PEGA.US,D,20210616,000000,65.9557,67.0629,65.2859,65.8766,909049,0
+PEGA.US,D,20210617,000000,65.6131,67.7333,65.5584,67.6637,389555,0
+PEGA.US,D,20210618,000000,67.2167,68.4581,67.1171,68.0162,2546384,0
+PEGA.US,D,20210621,000000,68.2791,68.4929,67.1619,68.2295,376551,0
+PEGA.US,D,20210622,000000,67.9862,68.7163,67.9862,68.6123,281031,0
+PEGA.US,D,20210623,000000,68.8299,69.2721,68.3538,69.1334,237290,0
+PEGA.US,D,20210624,000000,69.4311,69.9026,68.7654,69.2025,367951,0
+PEGA.US,D,20210625,000000,69.3915,69.9276,68.3737,69.6147,839054,0
+PEGA.US,D,20210628,000000,70.0021,70.3246,69.2869,69.7534,357233,0
+PEGA.US,D,20210629,000000,69.471,71.2479,69.1832,70.384,413615,0
+PEGA.US,D,20210630,000000,70.1712,70.3445,68.9742,69.044,294087,0
+PEGA.US,D,20210701,000000,68.9494,69.2175,68.4483,68.6172,601355,0
+PEGA.US,D,20210702,000000,69.3469,69.7091,68.6272,69.4311,410566,0
+PEGA.US,D,20210706,000000,69.7041,70.1163,68.9147,69.476,823657,0
+PEGA.US,D,20210707,000000,69.8231,70.0915,68.1698,68.8399,323730,0
+PEGA.US,D,20210708,000000,67.7184,68.82,66.7554,68.2195,505822,0
+PEGA.US,D,20210709,000000,68.1648,68.4085,66.0601,68.2146,481813,0
+PEGA.US,D,20210712,000000,68.6222,68.7363,67.2713,67.5839,440428,0
+PEGA.US,D,20210713,000000,67.5051,68.0953,66.8844,67.2911,364214,0
+PEGA.US,D,20210714,000000,67.9912,68.0359,65.8567,66.07,679692,0
+PEGA.US,D,20210715,000000,65.9064,66.1298,64.6752,65.1714,311224,0
+PEGA.US,D,20210716,000000,65.7025,66.254,65.2311,65.7125,279069,0
+PEGA.US,D,20210719,000000,64.8186,66.0003,64.1238,65.3947,330931,0
+PEGA.US,D,20210720,000000,65.9903,67.6139,65.4345,67.0032,493810,0
+PEGA.US,D,20210721,000000,66.9888,67.6437,66.5812,67.4455,196360,0
+PEGA.US,D,20210722,000000,67.5642,67.9912,67.2464,67.4603,392325,0
+PEGA.US,D,20210723,000000,67.4603,67.9862,67.3359,67.8575,210426,0
+PEGA.US,D,20210726,000000,67.8873,68.1648,67.4455,67.7781,157603,0
+PEGA.US,D,20210727,000000,68.0309,68.0309,65.1814,66.4619,1005645,0
+PEGA.US,D,20210728,000000,66.7254,68.135,66.4569,67.9023,396814,0
+PEGA.US,D,20210729,000000,68.3787,68.3787,63.012,63.1706,801696,0
+PEGA.US,D,20210730,000000,62.5054,64.0444,62.5054,63.3145,799287,0
+PEGA.US,D,20210802,000000,63.3639,63.7122,62.5799,63.002,449414,0
+PEGA.US,D,20210803,000000,63.0469,63.5183,62.3811,62.9922,458256,0
+PEGA.US,D,20210804,000000,63.915,63.915,61.7357,62.8729,347562,0
+PEGA.US,D,20210805,000000,62.9075,63.4038,62.5204,63.2447,263928,0
+PEGA.US,D,20210806,000000,63.4138,64.3622,63.1013,63.7912,457320,0
+PEGA.US,D,20210809,000000,63.9996,64.2084,63.2248,63.92,240007,0
+PEGA.US,D,20210810,000000,64.0791,64.1686,63.0319,63.126,288143,0
+PEGA.US,D,20210811,000000,63.2149,63.2447,62.0981,62.7386,237052,0
+PEGA.US,D,20210812,000000,62.4657,63.3639,62.0092,62.7685,196816,0
+PEGA.US,D,20210813,000000,62.7635,63.3639,62.4906,63.1506,146259,0
+PEGA.US,D,20210816,000000,62.8432,63.3195,62.0142,63.2447,285446,0
+PEGA.US,D,20210817,000000,62.9027,64.2824,62.3016,64.1985,619650,0
+PEGA.US,D,20210818,000000,64.3374,65.3748,62.3016,64.7443,511160,0
+PEGA.US,D,20210819,000000,64.7345,65.1665,63.8159,64.3424,315003,0
+PEGA.US,D,20210820,000000,64.1786,65.5783,64.0642,65.2511,313723,0
+PEGA.US,D,20210823,000000,65.2908,66.229,65.2908,65.7324,377431,0
+PEGA.US,D,20210824,000000,65.8766,66.234,65.5584,66.0898,199110,0
+PEGA.US,D,20210825,000000,66.1198,66.5215,65.2611,66.4324,324429,0
+PEGA.US,D,20210826,000000,66.4669,67.4455,66.4669,66.7504,315981,0
+PEGA.US,D,20210827,000000,66.5762,68.5973,66.5762,68.4531,325243,0
+PEGA.US,D,20210830,000000,68.7413,69.4061,68.6023,68.6466,297817,0
+PEGA.US,D,20210831,000000,68.5078,68.9347,68.1003,68.2691,354471,0
+PEGA.US,D,20210901,000000,68.5476,70.0418,68.4334,69.9922,372335,0
+PEGA.US,D,20210902,000000,70.1911,70.5032,69.5999,69.9475,305612,0
+PEGA.US,D,20210903,000000,69.9325,70.712,69.6695,70.6325,286153,0
+PEGA.US,D,20210907,000000,70.196,70.4734,69.2224,69.3669,384298,0
+PEGA.US,D,20210908,000000,69.1832,69.1832,67.9515,68.2494,506827,0
+PEGA.US,D,20210909,000000,68.0112,68.6073,67.5001,67.7829,867394,0
+PEGA.US,D,20210910,000000,68.0012,68.3638,66.1048,66.1248,208841,0
+PEGA.US,D,20210913,000000,66.234,66.6109,65.0572,65.7125,255019,0
+PEGA.US,D,20210914,000000,65.8915,66.0849,64.3622,64.5709,324536,0
+PEGA.US,D,20210915,000000,64.4415,65.7224,63.6474,65.6081,314656,0
+PEGA.US,D,20210916,000000,65.2859,65.9457,65.1018,65.4594,370549,0
+PEGA.US,D,20210917,000000,65.4794,65.7871,64.2332,65.4444,1305038,0
+PEGA.US,D,20210920,000000,64.2084,65.0621,63.5829,64.2084,454403,0
+PEGA.US,D,20210921,000000,64.4864,65.1417,63.7417,64.4565,380054,0
+PEGA.US,D,20210922,000000,64.551,66.0103,64.0891,65.9209,402386,0
+PEGA.US,D,20210923,000000,66.274,67.8525,65.7025,66.9393,258078,0
+PEGA.US,D,20210924,000000,66.5959,66.9888,65.7324,65.8418,303386,0
+PEGA.US,D,20210927,000000,65.3258,65.8268,64.3274,65.653,360637,0
+PEGA.US,D,20210928,000000,64.9975,65.7721,63.7267,64.0791,464772,0
+PEGA.US,D,20210929,000000,64.3523,64.5161,63.2049,63.2847,329207,0
+PEGA.US,D,20210930,000000,63.3839,64.0841,62.7236,63.0614,500877,0
+PEGA.US,D,20211001,000000,63.3245,63.9797,62.0192,63.811,553513,0
+PEGA.US,D,20211004,000000,63.4685,63.4685,60.2813,61.0257,619556,0
+PEGA.US,D,20211005,000000,61.1102,62.6739,61.1102,61.8003,762340,0
+PEGA.US,D,20211006,000000,61.3439,62.3761,61.1748,61.8352,284296,0
+PEGA.US,D,20211007,000000,62.0439,63.6077,62.0439,62.7386,286173,0
+PEGA.US,D,20211008,000000,62.7784,63.1409,61.6711,61.7505,148073,0
+PEGA.US,D,20211011,000000,61.3788,61.8402,60.6982,60.6982,165742,0
+PEGA.US,D,20211012,000000,60.8572,62.0783,60.7377,61.5666,160592,0
+PEGA.US,D,20211013,000000,62.1181,62.9922,62.0931,62.5402,202165,0
+PEGA.US,D,20211014,000000,63.2248,64.8532,62.7136,64.7345,491249,0
+PEGA.US,D,20211015,000000,64.9727,64.9727,64.0245,64.1885,286082,0
+PEGA.US,D,20211018,000000,63.915,64.546,63.5878,64.0742,265517,0
+PEGA.US,D,20211019,000000,64.4964,65.2561,64.263,64.8532,149036,0
+PEGA.US,D,20211020,000000,64.7991,65.3058,64.4415,64.7543,147864,0
+PEGA.US,D,20211021,000000,64.6704,65.3208,64.3174,64.8136,163611,0
+PEGA.US,D,20211022,000000,64.6847,65.3748,63.7714,63.811,220306,0
+PEGA.US,D,20211025,000000,63.8459,64.2134,63.0714,63.5432,274835,0
+PEGA.US,D,20211026,000000,64.1437,64.7345,63.2497,63.4735,474445,0
+PEGA.US,D,20211027,000000,63.5232,64.4665,61.329,61.7505,741549,0
+PEGA.US,D,20211028,000000,59.9085,61.6411,58.4641,58.7028,926282,0
+PEGA.US,D,20211029,000000,58.2458,59.2138,57.5506,58.9061,993437,0
+PEGA.US,D,20211101,000000,58.8763,60.584,58.5734,59.4421,893930,0
+PEGA.US,D,20211102,000000,59.6458,60.8771,59.2535,60.8173,649805,0
+PEGA.US,D,20211103,000000,60.7824,60.9814,58.3694,60.4304,736018,0
+PEGA.US,D,20211104,000000,60.8721,61.2146,59.6558,59.8443,695121,0
+PEGA.US,D,20211105,000000,59.953,60.0725,58.8264,59.5962,515797,0
+PEGA.US,D,20211108,000000,59.5912,60.3262,59.1691,59.7702,1195482,0
+PEGA.US,D,20211109,000000,59.1343,60.8024,59.1343,60.0825,270442,0
+PEGA.US,D,20211110,000000,59.5763,59.8143,57.4113,58.112,536348,0
+PEGA.US,D,20211111,000000,58.3495,58.4791,57.0097,58.2553,635381,0
+PEGA.US,D,20211112,000000,58.638,59.0546,58.3395,58.9308,201599,0
+PEGA.US,D,20211115,000000,58.8264,59.1045,58.5734,58.7721,160858,0
+PEGA.US,D,20211116,000000,58.3794,59.8093,58.3794,59.8093,255706,0
+PEGA.US,D,20211117,000000,59.79,59.7993,58.2108,58.2158,551062,0
+PEGA.US,D,20211118,000000,58.1567,58.6928,57.3665,58.5484,610129,0
+PEGA.US,D,20211119,000000,58.8165,60.2416,57.8783,59.5115,574481,0
+PEGA.US,D,20211122,000000,59.6211,60.0328,58.0374,59.2138,1054681,0
+PEGA.US,D,20211123,000000,58.9308,59.0646,56.1603,58.0722,959996,0
+PEGA.US,D,20211124,000000,57.6749,58.6628,56.8555,58.3545,484806,0
+PEGA.US,D,20211126,000000,57.923,58.8413,56.9548,56.9847,183286,0
+PEGA.US,D,20211129,000000,57.5406,58.6628,56.8655,58.1712,293132,0
+PEGA.US,D,20211130,000000,57.9628,58.8313,56.3542,56.9697,646212,0
+PEGA.US,D,20211201,000000,57.496,58.3347,54.254,54.259,468358,0
+PEGA.US,D,20211202,000000,54.1003,56.2898,53.9262,54.9441,707870,0
+PEGA.US,D,20211203,000000,55.0481,55.8277,53.2367,54.3234,502855,0
+PEGA.US,D,20211206,000000,54.0806,55.2569,53.0179,54.8652,892119,0
+PEGA.US,D,20211207,000000,55.5697,57.1388,55.5697,56.0365,408821,0
+PEGA.US,D,20211208,000000,56.3841,57.2975,55.3762,57.2229,324236,0
+PEGA.US,D,20211209,000000,57.218,57.6052,55.8675,56.0564,240281,0
+PEGA.US,D,20211210,000000,56.3095,56.9847,55.6792,56.2648,296776,0
+PEGA.US,D,20211213,000000,56.3045,57.7888,55.8775,57.4911,548266,0
+PEGA.US,D,20211214,000000,56.6714,57.6052,54.9097,55.436,808313,0
+PEGA.US,D,20211215,000000,55.2869,55.763,52.6952,53.8275,1146260,0
+PEGA.US,D,20211216,000000,53.7577,54.5019,51.4542,51.6967,954187,0
+PEGA.US,D,20211217,000000,51.2453,53.2118,50.9226,52.1444,2121948,0
+PEGA.US,D,20211220,000000,51.2304,51.9853,50.2224,50.2274,787756,0
+PEGA.US,D,20211221,000000,50.5208,53.6036,50.2124,53.6036,1023273,0
+PEGA.US,D,20211222,000000,53.5788,54.3284,53.2765,54.3039,899652,0
+PEGA.US,D,20211223,000000,54.1148,55.0581,53.8815,54.8054,367229,0
+PEGA.US,D,20211227,000000,54.9541,56.0017,54.3932,55.9123,501357,0
+PEGA.US,D,20211228,000000,56.1653,56.6074,54.7855,55.5447,487177,0
+PEGA.US,D,20211229,000000,55.4805,56.2898,54.8252,56.0464,489114,0
+PEGA.US,D,20211230,000000,56.0809,57.496,56.0809,56.4586,602294,0
+PEGA.US,D,20211231,000000,56.3991,57.0147,55.1127,55.4954,614129,0
+PEGA.US,D,20220103,000000,55.451,55.451,53.4943,54.7159,736991,0
+PEGA.US,D,20220104,000000,54.6611,54.7109,52.1294,54.3039,510018,0
+PEGA.US,D,20220105,000000,53.7179,53.7179,48.0602,48.2686,1978766,0
+PEGA.US,D,20220106,000000,47.9211,50.322,47.7325,49.6021,816070,0
+PEGA.US,D,20220107,000000,49.4037,50.6099,48.9682,49.2362,930546,0
+PEGA.US,D,20220110,000000,48.4275,49.1221,46.884,48.9782,538981,0
+PEGA.US,D,20220111,000000,48.8688,51.7912,48.6458,51.6481,794991,0
+PEGA.US,D,20220112,000000,51.7763,52.1394,50.2026,51.1364,508624,0
+PEGA.US,D,20220113,000000,51.2205,51.8956,49.053,49.142,641392,0
+PEGA.US,D,20220114,000000,48.7007,49.6717,48.0453,49.3952,793891,0
+PEGA.US,D,20220118,000000,48.4522,49.2809,47.6429,47.7672,538646,0
+PEGA.US,D,20220119,000000,47.8864,49.5573,47.8714,47.8764,356052,0
+PEGA.US,D,20220120,000000,48.3431,50.0932,47.7523,47.8964,977268,0
+PEGA.US,D,20220121,000000,47.2118,47.7225,45.6681,45.6881,632902,0
+PEGA.US,D,20220124,000000,44.6607,48.4373,44.1792,48.3132,962587,0
+PEGA.US,D,20220125,000000,46.1765,48.0305,45.8714,47.306,1414823,0
+PEGA.US,D,20220126,000000,48.4472,49.1827,45.6681,46.0704,692310,0
+PEGA.US,D,20220127,000000,47.013,47.5588,45.1469,45.41,449106,0
+PEGA.US,D,20220128,000000,45.6136,47.4252,45.0574,47.4053,962415,0
+PEGA.US,D,20220131,000000,47.7275,49.3754,47.4202,49.2412,1163848,0
+PEGA.US,D,20220201,000000,49.5773,50.4611,48.8912,50.332,583016,0
+PEGA.US,D,20220202,000000,50.4761,50.8678,48.5962,49.6021,459616,0
+PEGA.US,D,20220203,000000,48.5863,49.1917,47.9956,48.3581,546925,0
+PEGA.US,D,20220204,000000,48.502,49.0822,47.5241,48.5765,589558,0
+PEGA.US,D,20220207,000000,48.1744,49.975,48.1744,48.77,379274,0
+PEGA.US,D,20220208,000000,48.4076,49.142,48.0602,48.8292,678804,0
+PEGA.US,D,20220209,000000,49.4186,50.6794,48.993,50.5755,860844,0
+PEGA.US,D,20220210,000000,49.4483,50.1182,48.5368,49.0377,1408666,0
+PEGA.US,D,20220211,000000,49.3902,49.6021,47.5638,48.4225,992067,0
+PEGA.US,D,20220214,000000,48.1396,49.761,48.0898,48.3729,575557,0
+PEGA.US,D,20220215,000000,49.0672,50.1282,48.9905,50.1232,415637,0
+PEGA.US,D,20220216,000000,49.5872,49.93,48.2438,48.3977,1084645,0
+PEGA.US,D,20220217,000000,42.6158,46.611,40.6806,40.8339,3462662,0
+PEGA.US,D,20220218,000000,41.0077,41.396,39.4991,40.8836,1936979,0
+PEGA.US,D,20220222,000000,40.3232,41.1368,39.3282,39.5339,1660933,0
+PEGA.US,D,20220223,000000,39.7969,40.1544,38.3476,38.4817,1470837,0
+PEGA.US,D,20220224,000000,36.9035,40.3481,36.8788,40.3082,2451292,0
+PEGA.US,D,20220225,000000,40.4273,42.0852,39.7175,42.0453,1733498,0
+PEGA.US,D,20220228,000000,41.827,43.6975,41.8171,43.2363,1225973,0
+PEGA.US,D,20220301,000000,43.0576,43.5985,42.0006,42.3825,640020,0
+PEGA.US,D,20220302,000000,42.6009,42.9537,41.7823,42.6755,474286,0
+PEGA.US,D,20220303,000000,43.0177,43.1421,41.0127,41.2559,875397,0
+PEGA.US,D,20220304,000000,41.0127,41.7376,40.4821,40.7994,684321,0
+PEGA.US,D,20220307,000000,40.9582,41.6409,39.2588,39.3457,1137784,0
+PEGA.US,D,20220308,000000,39.5636,39.7969,38.1641,38.3133,1578163,0
+PEGA.US,D,20220309,000000,39.2959,40.2635,39.0923,39.8168,2166007,0
+PEGA.US,D,20220310,000000,38.864,39.618,38.1092,39.0477,940392,0
+PEGA.US,D,20220311,000000,39.4842,39.6926,36.1666,36.2932,1424582,0
+PEGA.US,D,20220314,000000,36.2982,37.1879,35.5389,35.8663,1281743,0
+PEGA.US,D,20220315,000000,36.0253,36.6111,35.7472,36.4967,1562647,0
+PEGA.US,D,20220316,000000,37.1617,38.1691,36.229,37.6481,1819016,0
+PEGA.US,D,20220317,000000,37.5736,39.2067,36.8737,38.71,1431344,0
+PEGA.US,D,20220318,000000,38.1889,39.7274,38.1242,39.4893,1123820,0
+PEGA.US,D,20220321,000000,39.43,39.8864,38.7649,39.2167,959741,0
+PEGA.US,D,20220322,000000,39.3605,41.395,39.2267,40.8487,1240733,0
+PEGA.US,D,20220323,000000,40.5415,40.7055,39.3852,39.4643,588694,0
+PEGA.US,D,20220324,000000,39.5636,39.9657,38.8889,39.5091,629019,0
+PEGA.US,D,20220325,000000,39.668,39.668,38.1691,38.6207,464448,0
+PEGA.US,D,20220328,000000,38.71,39.618,38.3576,39.613,526948,0
+PEGA.US,D,20220329,000000,40.2635,41.1717,40.1372,41.0476,728237,0
+PEGA.US,D,20220330,000000,40.606,41.0077,39.7472,40.0998,404505,0
+PEGA.US,D,20220331,000000,39.8415,40.4174,39.633,40.04,587735,0
+PEGA.US,D,20220401,000000,40.3132,40.7402,39.3847,39.8366,786650,0
+PEGA.US,D,20220404,000000,40.0103,40.8743,40.0103,40.4373,575926,0
+PEGA.US,D,20220405,000000,40.4273,40.4273,38.3768,38.8486,1162744,0
+PEGA.US,D,20220406,000000,38.3471,38.3471,36.9818,37.2054,661935,0
+PEGA.US,D,20220407,000000,37.1158,38.1237,36.9471,37.6571,1060083,0
+PEGA.US,D,20220408,000000,37.3196,37.5726,36.406,36.6294,812370,0
+PEGA.US,D,20220411,000000,36.0981,37.6273,35.84,37.6024,1118399,0
+PEGA.US,D,20220412,000000,38.2877,38.6599,37.4285,37.7315,754612,0
+PEGA.US,D,20220413,000000,37.6174,38.1586,37.3046,38.1088,557868,0
+PEGA.US,D,20220414,000000,38.2033,38.2033,36.9867,36.9917,773890,0
+PEGA.US,D,20220418,000000,36.9917,37.0467,36.1825,36.7932,553694,0
+PEGA.US,D,20220419,000000,36.4707,37.821,36.4707,37.5976,484945,0
+PEGA.US,D,20220420,000000,37.8803,37.8803,36.6791,36.9471,648347,0
+PEGA.US,D,20220421,000000,37.7763,38.0542,35.7459,35.964,882706,0
+PEGA.US,D,20220422,000000,36.4508,36.4508,35.2641,35.716,795243,0
+PEGA.US,D,20220425,000000,35.6116,36.4208,35.2296,36.3764,970164,0
+PEGA.US,D,20220426,000000,36.1331,36.1331,34.4598,34.4798,863436,0
+PEGA.US,D,20220427,000000,34.6981,35.4081,33.993,34.0876,692096,0
+PEGA.US,D,20220428,000000,34.3903,35.6414,33.8642,35.5769,971332,0
+PEGA.US,D,20220429,000000,37.7812,38.8336,36.3714,38.0245,1962771,0
+PEGA.US,D,20220502,000000,37.4585,38.5012,36.5946,36.9718,978008,0
+PEGA.US,D,20220503,000000,36.8428,37.1756,35.959,36.153,734798,0
+PEGA.US,D,20220504,000000,35.7805,37.672,34.8422,37.6273,1053829,0
+PEGA.US,D,20220505,000000,36.8578,37.0239,34.522,34.8472,601045,0
+PEGA.US,D,20220506,000000,34.3903,34.8122,32.9903,34.0279,855974,0
+PEGA.US,D,20220509,000000,33.2931,33.7473,32.4417,32.7322,705696,0
+PEGA.US,D,20220510,000000,33.045,33.4173,18.1212,25.9403,12586361,0
+PEGA.US,D,20220511,000000,24.8782,25.6895,23.5674,23.8654,3700685,0
+PEGA.US,D,20220512,000000,22.8375,26.2185,22.8375,26.1788,3020134,0
+PEGA.US,D,20220513,000000,26.6455,27.2845,26.1639,26.4817,1599763,0
+PEGA.US,D,20220516,000000,26.2137,26.5312,24.9873,25.032,1610775,0
+PEGA.US,D,20220517,000000,25.6177,26.0968,24.5777,24.7736,1310776,0
+PEGA.US,D,20220518,000000,24.2822,24.605,23.1752,23.324,1212135,0
+PEGA.US,D,20220519,000000,23.3141,24.7587,22.9318,24.2128,1528500,0
+PEGA.US,D,20220520,000000,24.6547,24.8434,23.6568,24.0688,1031820,0
+PEGA.US,D,20220523,000000,24.0142,24.4609,23.3091,24.0935,863251,0
+PEGA.US,D,20220524,000000,23.5624,23.6368,22.8424,23.1056,614772,0
+PEGA.US,D,20220525,000000,23.3264,23.8851,22.9418,23.7263,913534,0
+PEGA.US,D,20220526,000000,23.6518,24.1185,22.8723,23.6817,831249,0
+PEGA.US,D,20220527,000000,23.8504,25.0963,23.8504,25.0469,1002404,0
+PEGA.US,D,20220531,000000,25.032,25.2303,24.3866,24.5951,1021595,0
+PEGA.US,D,20220601,000000,24.9425,25.4241,24.404,24.9524,789772,0
+PEGA.US,D,20220602,000000,25.1113,27.2163,24.4411,27.1717,811421,0
+PEGA.US,D,20220603,000000,26.5809,26.7943,25.8512,26.0498,854626,0
+PEGA.US,D,20220606,000000,26.6207,26.8715,25.9653,26.3178,592847,0
+PEGA.US,D,20220607,000000,25.9852,26.8192,25.9703,26.8142,534495,0
+PEGA.US,D,20220608,000000,26.5114,27.5739,26.5114,26.9333,659879,0
+PEGA.US,D,20220609,000000,26.6802,26.7051,25.8711,25.876,808508,0
+PEGA.US,D,20220610,000000,25.1113,25.2952,24.2674,24.5007,505071,0
+PEGA.US,D,20220613,000000,23.5972,24.1434,22.6835,22.7929,1429285,0
+PEGA.US,D,20220614,000000,22.9865,23.0808,22.3858,22.6289,1033417,0
+PEGA.US,D,20220615,000000,23.1056,23.6119,22.4156,23.0611,887122,0
+PEGA.US,D,20220616,000000,22.3409,22.6785,21.4524,21.8497,1022462,0
+PEGA.US,D,20220617,000000,21.8148,23.4335,21.8148,23.1006,1122611,0
+PEGA.US,D,20220621,000000,23.3837,23.9596,23.1702,23.2595,690412,0
+PEGA.US,D,20220622,000000,22.8573,24.2476,22.5893,23.3041,1317866,0
+PEGA.US,D,20220623,000000,23.473,25.1461,23.4136,25.027,1287901,0
+PEGA.US,D,20220624,000000,25.1562,26.3848,25.1562,26.1738,1392961,0
+PEGA.US,D,20220627,000000,26.134,26.4669,25.4093,25.6773,897948,0
+PEGA.US,D,20220628,000000,25.5185,25.7394,24.4857,24.5305,686166,0
+PEGA.US,D,20220629,000000,24.3519,24.8981,24.2128,24.4064,1038497,0
+PEGA.US,D,20220630,000000,23.865,24.0735,23.0948,23.7653,2674731,0
+PEGA.US,D,20220701,000000,23.7653,24.8437,23.7432,24.5705,800323,0
+PEGA.US,D,20220705,000000,24.1383,25.4893,23.8052,25.4645,978133,0
+PEGA.US,D,20220706,000000,25.4993,25.9363,24.9036,24.9827,754795,0
+PEGA.US,D,20220707,000000,25.0225,25.3254,24.6895,25.1017,771042,0
+PEGA.US,D,20220708,000000,24.7689,25.2658,24.3816,24.9129,344786,0
+PEGA.US,D,20220711,000000,24.6598,24.6995,23.7653,24.0438,619914,0
+PEGA.US,D,20220712,000000,24.0537,24.5952,23.1644,23.403,997915,0
+PEGA.US,D,20220713,000000,22.7074,23.2984,22.4393,22.6131,1457291,0
+PEGA.US,D,20220714,000000,22.5037,23.1993,22.0715,22.2454,898137,0
+PEGA.US,D,20220715,000000,22.5634,23.1694,22.4095,22.9508,554097,0
+PEGA.US,D,20220718,000000,23.4774,23.4774,22.7918,22.8961,533017,0
+PEGA.US,D,20220719,000000,23.3084,23.8326,23.0725,23.7209,672321,0
+PEGA.US,D,20220720,000000,23.9941,25.0274,23.9941,24.8387,1076187,0
+PEGA.US,D,20220721,000000,24.7689,25.4695,24.6299,25.1816,931384,0
+PEGA.US,D,20220722,000000,25.2957,25.5813,24.5506,24.8736,808250,0
+PEGA.US,D,20220725,000000,24.2375,24.6697,23.5245,23.7554,762608,0
+PEGA.US,D,20220726,000000,23.6464,23.6664,22.8663,23.0354,807628,0
+PEGA.US,D,20220727,000000,23.8201,24.4815,23.2589,23.6214,1473252,0
+PEGA.US,D,20220728,000000,19.0412,21.6394,18.5892,19.9903,3823869,0
+PEGA.US,D,20220729,000000,20.025,20.03,19.1011,19.9454,2393589,0
+PEGA.US,D,20220801,000000,19.9106,20.3501,19.3989,20.0793,1854883,0
+PEGA.US,D,20220802,000000,19.7417,20.3826,19.5854,19.7815,1368965,0
+PEGA.US,D,20220803,000000,19.9305,20.3826,19.9106,20.025,705896,0
+PEGA.US,D,20220804,000000,20.0594,20.3576,19.0213,19.2252,928656,0
+PEGA.US,D,20220805,000000,18.8773,19.5132,18.7929,19.3492,908792,0
+PEGA.US,D,20220808,000000,19.4287,20.7998,19.4287,20.2287,1542310,0
+PEGA.US,D,20220809,000000,19.9952,20.0152,18.9965,19.2997,1222352,0
+PEGA.US,D,20220810,000000,19.9853,20.3676,19.9256,20.0844,810169,0
+PEGA.US,D,20220811,000000,20.2682,20.4967,19.7616,20.1738,1735741,0
+PEGA.US,D,20220812,000000,20.1689,21.0581,20.1541,20.9489,1166067,0
+PEGA.US,D,20220815,000000,20.7998,21.401,20.631,21.0681,817188,0
+PEGA.US,D,20220816,000000,20.7054,20.9612,20.4224,20.77,645244,0
+PEGA.US,D,20220817,000000,20.2682,20.636,20.0544,20.1689,934629,0
+PEGA.US,D,20220818,000000,19.9106,20.2944,19.8956,20.0992,1178443,0
+PEGA.US,D,20220819,000000,19.8261,19.9504,19.2151,19.3939,778043,0
+PEGA.US,D,20220822,000000,19.0762,19.245,18.4802,18.5892,951250,0
+PEGA.US,D,20220823,000000,18.6191,18.7929,17.9783,17.9883,1352072,0
+PEGA.US,D,20220824,000000,18.0427,18.5394,17.8885,18.1668,802143,0
+PEGA.US,D,20220825,000000,18.2463,18.542,18.1619,18.4204,647760,0
+PEGA.US,D,20220826,000000,18.5097,18.6686,17.8342,18.003,1080569,0
+PEGA.US,D,20220829,000000,17.7297,18.2613,17.7297,18.0179,942413,0
+PEGA.US,D,20220830,000000,18.1967,18.306,17.8144,18.1124,1165113,0
+PEGA.US,D,20220831,000000,18.3905,18.7283,18.1065,18.1867,1432602,0
+PEGA.US,D,20220901,000000,17.7347,18.2813,17.4963,18.2713,1380387,0
+PEGA.US,D,20220902,000000,18.644,18.7184,17.6453,17.7149,714409,0
+PEGA.US,D,20220906,000000,17.7149,17.8094,17.402,17.5609,945493,0
+PEGA.US,D,20220907,000000,17.5659,17.9883,17.5659,17.8836,822529,0
+PEGA.US,D,20220908,000000,17.675,19.0213,17.4913,18.9965,1118445,0
+PEGA.US,D,20220909,000000,19.24,20.0002,18.8796,19.8856,1101659,0
+PEGA.US,D,20220912,000000,19.8658,20.7998,19.8658,20.7005,1046038,0
+PEGA.US,D,20220913,000000,19.9403,20.2832,19.6323,19.7716,965222,0
+PEGA.US,D,20220914,000000,19.7716,20.1092,19.2897,19.8458,1012431,0
+PEGA.US,D,20220915,000000,19.707,20.2832,19.6398,19.9903,783646,0
+PEGA.US,D,20220916,000000,19.1257,19.3443,18.5245,18.8029,1652438,0
+PEGA.US,D,20220919,000000,18.6686,18.922,17.5509,17.675,1443722,0
+PEGA.US,D,20220920,000000,17.6056,17.7149,17.0094,17.0194,702699,0
+PEGA.US,D,20220921,000000,17.0889,17.5409,16.9101,16.9399,760208,0
+PEGA.US,D,20220922,000000,16.771,16.8158,16.145,16.3536,1172899,0
+PEGA.US,D,20220923,000000,16.3289,16.3289,15.9142,16.0307,1008391,0
+PEGA.US,D,20220926,000000,15.9562,16.3686,15.7526,15.8421,1173968,0
+PEGA.US,D,20220927,000000,16.2147,16.463,15.9017,15.9812,807163,0
+PEGA.US,D,20220928,000000,15.8868,16.8406,15.8868,16.8356,721865,0
+PEGA.US,D,20220929,000000,16.473,16.7015,16.2763,16.4083,811014,0
+PEGA.US,D,20220930,000000,16.3239,16.6917,15.9708,15.9808,558948,0
+PEGA.US,D,20221003,000000,16.0056,16.3686,15.8167,16.2393,1086039,0
+PEGA.US,D,20221004,000000,16.642,17.1866,16.642,17.0895,693877,0
+PEGA.US,D,20221005,000000,16.6719,16.9155,16.4083,16.8311,428455,0
+PEGA.US,D,20221006,000000,16.7167,17.0347,16.6073,16.8062,460185,0
+PEGA.US,D,20221007,000000,16.438,16.438,15.9408,16.0653,468600,0
+PEGA.US,D,20221010,000000,16.11,16.202,15.1852,15.3941,744422,0
+PEGA.US,D,20221011,000000,15.2449,15.5532,14.8619,15.1256,804361,0
+PEGA.US,D,20221012,000000,15.1404,15.4735,14.8322,15.2895,805443,0
+PEGA.US,D,20221013,000000,14.7974,15.737,14.4443,15.5133,969540,0
+PEGA.US,D,20221014,000000,15.6775,15.8913,15.3841,15.4635,667722,0
+PEGA.US,D,20221017,000000,16.0852,16.3686,15.762,16.0802,714719,0
+PEGA.US,D,20221018,000000,15.7918,16.386,15.7918,16.1,892285,0
+PEGA.US,D,20221019,000000,15.9558,16.1747,15.2598,15.3891,532201,0
+PEGA.US,D,20221020,000000,15.4438,15.9833,15.3095,15.4388,624279,0
+PEGA.US,D,20221021,000000,15.4139,15.6476,14.9367,15.6079,517262,0
+PEGA.US,D,20221024,000000,15.6676,15.7071,15.036,15.6973,552836,0
+PEGA.US,D,20221025,000000,15.9113,16.642,15.9113,16.5674,541294,0
+PEGA.US,D,20221026,000000,16.3885,17.1543,16.3164,16.5278,999462,0
+PEGA.US,D,20221027,000000,17.7161,18.4569,16.8906,18.1338,1364566,0
+PEGA.US,D,20221028,000000,18.0143,18.4172,17.4326,18.3773,559700,0
+PEGA.US,D,20221031,000000,18.243,18.5713,18.094,18.5016,912461,0
+PEGA.US,D,20221101,000000,18.8397,18.8944,17.9248,17.9547,680905,0
+PEGA.US,D,20221102,000000,17.9048,17.9048,16.841,16.8558,791210,0
+PEGA.US,D,20221103,000000,16.627,17.0075,16.2791,16.488,446186,0
+PEGA.US,D,20221104,000000,16.637,16.8162,15.4933,15.8566,649895,0
+PEGA.US,D,20221107,000000,15.8863,16.2045,15.4438,16.11,616226,0
+PEGA.US,D,20221108,000000,16.1895,16.7017,15.7669,16.3089,550171,0
+PEGA.US,D,20221109,000000,16.105,16.2477,15.6227,15.6376,415491,0
+PEGA.US,D,20221110,000000,16.8162,18.1983,16.8162,18.0541,1691220,0
+PEGA.US,D,20221111,000000,18.1587,19.3967,17.9198,18.9143,3022993,0
+PEGA.US,D,20221114,000000,18.6756,18.9218,18.1338,18.5364,996886,0
+PEGA.US,D,20221115,000000,19.0935,19.3668,18.8051,18.979,2627883,0
+PEGA.US,D,20221116,000000,18.7603,19.0089,18.2916,18.6805,899861,0
+PEGA.US,D,20221117,000000,18.2033,18.7353,17.9866,18.263,789601,0
+PEGA.US,D,20221118,000000,18.6656,18.9418,17.6217,17.6712,537589,0
+PEGA.US,D,20221121,000000,17.6416,17.6488,17.2287,17.4874,406692,0
+PEGA.US,D,20221122,000000,17.8999,18.278,17.6167,18.1784,741809,0
+PEGA.US,D,20221123,000000,18.2231,18.7353,17.9198,18.641,949873,0
+PEGA.US,D,20221125,000000,18.5663,18.6211,18.0597,18.6112,178227,0
+PEGA.US,D,20221128,000000,18.3475,18.5899,17.8257,17.9198,425422,0
+PEGA.US,D,20221129,000000,17.9398,18.0791,17.6638,17.8503,488917,0
+PEGA.US,D,20221130,000000,17.6961,18.268,17.6217,18.0243,1576000,0
+PEGA.US,D,20221201,000000,18.0541,18.7902,18.0492,18.5962,1245925,0
+PEGA.US,D,20221202,000000,18.1684,18.6112,18.0243,18.3873,699822,0
+PEGA.US,D,20221205,000000,18.1784,18.4503,17.3481,17.6712,813204,0
+PEGA.US,D,20221206,000000,17.6663,17.7061,17.112,17.378,463749,0
+PEGA.US,D,20221207,000000,17.2885,17.6812,17.1692,17.4079,395564,0
+PEGA.US,D,20221208,000000,17.4474,18.1684,17.3096,17.8503,406191,0
+PEGA.US,D,20221209,000000,17.6366,18.0045,17.4973,17.7707,336826,0
+PEGA.US,D,20221212,000000,17.6563,18.283,17.6167,18.1734,726299,0
+PEGA.US,D,20221213,000000,18.9839,19.854,18.7803,19.0786,947452,0
+PEGA.US,D,20221214,000000,19.0386,19.3867,18.6162,18.8994,555732,0
+PEGA.US,D,20221215,000000,18.4669,18.7353,17.9547,18.1438,827580,0
+PEGA.US,D,20221216,000000,17.9048,18.099,17.537,17.8899,1397523,0
+PEGA.US,D,20221219,000000,17.8999,18.0342,16.9454,17.1195,804443,0
+PEGA.US,D,20221220,000000,16.8162,17.5469,16.8162,17.2237,778827,0
+PEGA.US,D,20221221,000000,17.3232,17.7907,17.1742,17.3182,618822,0
+PEGA.US,D,20221222,000000,16.9902,17.4326,16.5724,17.0895,778698,0
+PEGA.US,D,20221223,000000,16.9554,17.1444,16.7962,16.9653,374612,0
+PEGA.US,D,20221227,000000,16.8261,16.8261,16.4034,16.5079,431478,0
+PEGA.US,D,20221228,000000,16.463,16.8062,16.2196,16.3139,483378,0
+PEGA.US,D,20221229,000000,16.4083,17.2885,16.3487,17.1345,516751,0
+PEGA.US,D,20221230,000000,16.791,17.1444,16.5838,17.0396,672259,0
+PEGA.US,D,20230103,000000,17.4231,17.8757,17.0247,17.2238,848173,0
+PEGA.US,D,20230104,000000,17.4926,17.7339,16.9702,17.5374,830916,0
+PEGA.US,D,20230105,000000,17.3384,17.3384,16.8904,17.1095,760512,0
+PEGA.US,D,20230106,000000,17.1991,17.2362,16.6167,16.9852,2220990,0
+PEGA.US,D,20230109,000000,17.3334,17.9055,17.209,17.2736,950228,0
+PEGA.US,D,20230110,000000,17.0545,17.3134,16.6341,16.6863,629231,0
+PEGA.US,D,20230111,000000,16.7461,17.2586,16.6715,17.0845,667832,0
+PEGA.US,D,20230112,000000,17.3334,17.3334,16.5768,17.3234,551169,0
+PEGA.US,D,20230113,000000,17,17.7016,17,17.642,415375,0
+PEGA.US,D,20230117,000000,17.5125,17.8263,17.3134,17.7264,391780,0
+PEGA.US,D,20230118,000000,18.8959,19.2295,18.3585,18.5476,769454,0
+PEGA.US,D,20230119,000000,18.4531,19.1298,18.4084,18.9706,594502,0
+PEGA.US,D,20230120,000000,19.1845,19.324,18.7019,18.9508,597183,0
+PEGA.US,D,20230123,000000,19.1348,19.5681,19.0453,19.4036,517598,0
+PEGA.US,D,20230124,000000,19.3488,19.431,18.9434,19.1348,447577,0
+PEGA.US,D,20230125,000000,18.7667,18.8797,18.483,18.7367,616471,0
+PEGA.US,D,20230126,000000,18.9459,19.3042,18.6373,19.1795,537728,0
+PEGA.US,D,20230127,000000,19.0952,19.5181,19.008,19.115,737372,0
+PEGA.US,D,20230130,000000,18.7866,19.0005,18.5276,18.6324,944181,0
+PEGA.US,D,20230131,000000,18.7517,19.3738,18.7517,19.3488,893279,0
+PEGA.US,D,20230201,000000,19.4036,20.18,19.3939,20.1102,861624,0
+PEGA.US,D,20230202,000000,20.7274,21.4043,20.5831,21.3743,815795,0
+PEGA.US,D,20230203,000000,20.7572,20.9711,20.1601,20.394,952751,0
+PEGA.US,D,20230206,000000,20.1102,20.4065,19.8216,19.8912,679862,0
+PEGA.US,D,20230207,000000,19.8216,20.0754,19.3588,19.981,675333,0
+PEGA.US,D,20230208,000000,20.001,20.1601,19.4956,19.5481,311168,0
+PEGA.US,D,20230209,000000,19.9262,20.1102,19.1448,19.1645,608056,0
+PEGA.US,D,20230210,000000,18.9259,19.2942,18.8115,18.9806,380206,0
+PEGA.US,D,20230213,000000,19.2095,19.4507,18.9384,19.3837,513973,0
+PEGA.US,D,20230214,000000,19.3091,19.7272,18.8984,19.7172,544739,0
+PEGA.US,D,20230215,000000,19.5481,21.3544,19.5481,21.2748,2527485,0
+PEGA.US,D,20230216,000000,23.6437,25.3258,23.2852,25.0967,2967053,0
+PEGA.US,D,20230217,000000,25.0073,25.3014,23.977,24.0019,1496179,0
+PEGA.US,D,20230221,000000,23.6287,24.1414,23.2951,23.3949,1128708,0
+PEGA.US,D,20230222,000000,23.4843,23.8128,23.1464,23.365,765805,0
+PEGA.US,D,20230223,000000,23.6387,23.6387,22.8623,23.4596,545322,0
+PEGA.US,D,20230224,000000,22.9369,23.1409,22.4841,22.9171,593841,0
+PEGA.US,D,20230227,000000,23.1858,23.258,22.8274,23.0466,450493,0
+PEGA.US,D,20230228,000000,23.0217,23.6437,22.9669,23.0812,863668,0
+PEGA.US,D,20230301,000000,23.1211,23.4645,22.8399,22.9071,622194,0
+PEGA.US,D,20230302,000000,22.7181,23.1211,22.5388,22.9818,1109667,0
+PEGA.US,D,20230303,000000,23.32,23.6836,23.2951,23.6487,636292,0
+PEGA.US,D,20230306,000000,23.6437,24.0518,23.539,23.7481,646671,0
+PEGA.US,D,20230307,000000,23.8378,24.1512,23.3899,23.5241,521962,0
+PEGA.US,D,20230308,000000,23.5341,23.7184,23.355,23.6437,389969,0
+PEGA.US,D,20230309,000000,23.375,23.8577,22.6557,22.8374,525883,0
+PEGA.US,D,20230310,000000,22.6235,22.7877,21.8959,22.1109,1119724,0
+PEGA.US,D,20230313,000000,21.8073,22.6085,21.5188,22.076,562179,0
+PEGA.US,D,20230314,000000,22.6333,22.9294,22.3248,22.8872,678466,0
+PEGA.US,D,20230315,000000,22.3696,23.2158,22.3696,23.0565,736007,0
+PEGA.US,D,20230316,000000,22.927,23.4049,22.5488,23.4049,686325,0
+PEGA.US,D,20230317,000000,23.2008,23.4174,22.8076,23.32,875455,0
+PEGA.US,D,20230320,000000,23.4049,23.4049,22.1855,23.0366,888697,0
+PEGA.US,D,20230321,000000,23.2951,23.6137,23.1559,23.5341,294733,0
+PEGA.US,D,20230322,000000,23.3949,23.549,22.5538,22.5838,314785,0
+PEGA.US,D,20230323,000000,22.8076,23.36,22.3397,22.3896,382591,0
+PEGA.US,D,20230324,000000,22.3297,22.6509,22.0561,22.3447,306145,0
+PEGA.US,D,20230327,000000,22.504,22.753,22.305,22.5138,318496,0
+PEGA.US,D,20230328,000000,22.3996,22.7056,22.2875,22.5788,283036,0
+PEGA.US,D,20230329,000000,22.8027,22.9619,22.6035,22.8822,263541,0
+PEGA.US,D,20230330,000000,23.0267,23.1709,22.6731,22.8523,363761,0
+PEGA.US,D,20230331,000000,22.8672,24.1521,22.8672,24.1422,580465,0
+PEGA.US,D,20230403,000000,23.8584,24.205,23.5795,23.9529,593706,0
+PEGA.US,D,20230404,000000,24.0774,24.1072,23.6019,23.724,554205,0
+PEGA.US,D,20230405,000000,23.5046,23.5545,23.0864,23.3503,1439275,0
+PEGA.US,D,20230406,000000,23.1511,23.8384,22.8473,23.7734,420137,0
+PEGA.US,D,20230410,000000,23.4698,23.5395,23.0963,23.4847,356171,0
+PEGA.US,D,20230411,000000,23.3004,23.6092,22.6233,23.0566,582503,0
+PEGA.US,D,20230412,000000,23.3403,23.5645,22.718,22.743,324684,0
+PEGA.US,D,20230413,000000,22.927,23.3353,22.927,23.1661,387755,0
+PEGA.US,D,20230414,000000,22.9769,23.2558,22.5136,22.7479,300404,0
+PEGA.US,D,20230417,000000,22.703,23.0516,22.5336,22.743,325381,0
+PEGA.US,D,20230418,000000,23.0168,23.2805,22.6531,23.2805,472338,0
+PEGA.US,D,20230419,000000,23.1063,23.3303,22.8946,23.1661,507757,0
+PEGA.US,D,20230420,000000,22.8772,22.9869,22.6258,22.7827,592387,0
+PEGA.US,D,20230421,000000,22.7827,23.6941,22.738,23.6192,643581,0
+PEGA.US,D,20230424,000000,23.5345,23.6442,22.803,22.8872,729627,0
+PEGA.US,D,20230425,000000,22.6481,22.7118,21.6473,21.712,754831,0
+PEGA.US,D,20230426,000000,21.9111,22.4938,21.697,21.7519,981965,0
+PEGA.US,D,20230427,000000,21.9361,22.7977,21.732,22.5236,1250048,0
+PEGA.US,D,20230428,000000,22.4689,22.9146,22.2946,22.718,736001,0
+PEGA.US,D,20230501,000000,22.688,23.1311,22.5461,23.0615,568737,0
+PEGA.US,D,20230502,000000,23.0516,23.0615,21.971,21.9859,1040223,0
+PEGA.US,D,20230503,000000,21.9909,22.2771,21.2041,21.2539,797483,0
+PEGA.US,D,20230504,000000,21.2688,21.5377,20.6512,20.8555,660393,0
+PEGA.US,D,20230505,000000,21.0645,21.2639,20.9202,21.0298,628806,0
+PEGA.US,D,20230508,000000,21.4629,21.941,21.209,21.8466,455938,0
+PEGA.US,D,20230509,000000,21.6423,22.068,21.5626,22.0306,383176,0
+PEGA.US,D,20230510,000000,22.3096,22.4888,21.8961,22.4491,441703,0
+PEGA.US,D,20230511,000000,22.3843,22.4093,21.7569,21.9859,396771,0
+PEGA.US,D,20230512,000000,21.9859,21.9859,21.0995,21.239,367061,0
+PEGA.US,D,20230515,000000,21.239,21.6123,21.0099,21.5029,382315,0
+PEGA.US,D,20230516,000000,21.2887,21.5029,21.1268,21.4629,422668,0
+PEGA.US,D,20230517,000000,21.5079,21.9959,21.4233,21.9161,422754,0
+PEGA.US,D,20230518,000000,21.8764,22.4491,21.8116,22.3893,363067,0
+PEGA.US,D,20230519,000000,22.3494,22.5236,21.9061,21.9809,845774,0
+PEGA.US,D,20230522,000000,21.9859,23.0764,21.7966,23.0615,586089,0
+PEGA.US,D,20230523,000000,22.967,24.0401,22.7479,22.7677,652361,0
+PEGA.US,D,20230524,000000,22.5386,22.8473,22.3195,22.6183,297468,0
+PEGA.US,D,20230525,000000,22.7529,22.7627,22.3344,22.4043,321162,0
+PEGA.US,D,20230526,000000,22.3843,23.5395,22.3843,23.4202,551411,0
+PEGA.US,D,20230530,000000,23.6342,24.187,23.5994,23.8084,436783,0
+PEGA.US,D,20230531,000000,23.6192,24.2218,23.226,24.0823,1457114,0
+PEGA.US,D,20230601,000000,23.8584,24.1072,23.527,23.8284,512818,0
+PEGA.US,D,20230602,000000,23.9877,24.4707,23.6242,23.6941,360738,0
+PEGA.US,D,20230605,000000,23.5195,24.2716,23.3628,24.2069,561153,0
+PEGA.US,D,20230606,000000,23.8684,24.0127,23.3828,23.4202,490905,0
+PEGA.US,D,20230607,000000,23.5245,23.7984,22.927,23.1163,519047,0
+PEGA.US,D,20230608,000000,23.1113,23.4401,22.9278,23.0218,352047,0
+PEGA.US,D,20230609,000000,23.1063,23.4897,23.0913,23.2558,547431,0
+PEGA.US,D,20230612,000000,23.4003,23.8733,23.3203,23.8434,342886,0
+PEGA.US,D,20230613,000000,24.3264,25.5864,24.0774,25.4468,1190586,0
+PEGA.US,D,20230614,000000,25.3871,25.7581,24.6402,24.9189,602540,0
+PEGA.US,D,20230615,000000,24.7148,25.3373,24.7148,25.2178,451926,0
+PEGA.US,D,20230616,000000,25.2178,25.3298,24.6899,24.9987,731018,0
+PEGA.US,D,20230620,000000,24.5903,25.5415,24.412,25.3024,605536,0
+PEGA.US,D,20230621,000000,25.4419,25.4419,24.2516,24.2516,581619,0
+PEGA.US,D,20230622,000000,24.2119,24.5456,23.8584,24.4658,500311,0
+PEGA.US,D,20230623,000000,24.0426,24.5251,24.0426,24.4559,1181326,0
+PEGA.US,D,20230626,000000,24.5456,24.7744,23.8684,23.9082,343842,0
+PEGA.US,D,20230627,000000,23.9877,24.4559,23.724,24.2865,466234,0
+PEGA.US,D,20230628,000000,24.1771,24.5406,23.7535,24.3115,294360,0
+PEGA.US,D,20230629,000000,24.3514,24.4037,23.7784,24.0077,459085,0
+PEGA.US,D,20230630,000000,24.2169,24.8049,24.1298,24.5659,594350,0
+PEGA.US,D,20230703,000000,24.4759,24.7302,24.0576,24.4063,282565,0
+PEGA.US,D,20230705,000000,26.2151,28.2282,25.667,27.8546,2630702,0
+PEGA.US,D,20230706,000000,27.401,27.6154,25.7367,26.3396,1616579,0
+PEGA.US,D,20230707,000000,26.4244,26.8543,26.0309,26.2102,659164,0
+PEGA.US,D,20230710,000000,26.2151,26.7334,25.9161,26.6138,524106,0
+PEGA.US,D,20230711,000000,26.7582,27.4857,26.7234,27.3114,372297,0
+PEGA.US,D,20230712,000000,27.7199,27.7199,27.3861,27.5455,355207,0
+PEGA.US,D,20230713,000000,27.7997,28.2482,27.5006,27.9941,472414,0
+PEGA.US,D,20230714,000000,27.9941,28.2232,27.4578,27.6302,413685,0
+PEGA.US,D,20230717,000000,27.5905,28.3926,27.5905,28.0041,734411,0
+PEGA.US,D,20230718,000000,27.9991,28.308,27.7399,28.0838,643633,0
+PEGA.US,D,20230719,000000,28.343,29.5138,28.2881,28.4525,710977,0
+PEGA.US,D,20230720,000000,28.1185,28.3479,27.152,27.3014,641937,0
+PEGA.US,D,20230721,000000,27.7399,28.0406,27.1171,27.1271,438859,0
+PEGA.US,D,20230724,000000,27.1271,27.1719,26.6985,26.9027,305565,0
+PEGA.US,D,20230725,000000,27.162,27.5955,26.9576,27.1868,342887,0
+PEGA.US,D,20230726,000000,27.1868,27.9191,26.9775,27.4709,785780,0
+PEGA.US,D,20230727,000000,26.9526,27.3189,24.4512,24.5559,1155198,0
+PEGA.US,D,20230728,000000,25.074,25.7118,24.9494,25.3282,620028,0
+PEGA.US,D,20230731,000000,25.5574,26.4744,25.5075,26.285,558237,0
+PEGA.US,D,20230801,000000,25.9111,26.7831,25.7624,26.6686,696246,0
+PEGA.US,D,20230802,000000,26.1803,26.1803,25.0516,25.2484,605872,0
+PEGA.US,D,20230803,000000,24.9544,24.9644,24.0576,24.207,381059,0
+PEGA.US,D,20230804,000000,24.3217,24.5059,23.7833,23.9827,667891,0
+PEGA.US,D,20230807,000000,23.9927,24.4919,23.5292,23.6939,529091,0
+PEGA.US,D,20230808,000000,23.2305,23.4497,23.0758,23.4248,414636,0
+PEGA.US,D,20230809,000000,23.3699,23.619,22.9264,23.3599,398433,0
+PEGA.US,D,20230810,000000,23.6789,24.0177,23.5392,23.6889,499277,0
+PEGA.US,D,20230811,000000,23.3799,23.7933,23.3513,23.7783,352747,0
+PEGA.US,D,20230814,000000,23.629,24.1248,23.4944,23.8283,319874,0
+PEGA.US,D,20230815,000000,23.7238,23.8133,23.4397,23.5442,348165,0
+PEGA.US,D,20230816,000000,23.4348,23.7387,23.3524,23.4099,462767,0
+PEGA.US,D,20230817,000000,23.4099,23.4099,22.6274,22.7222,463505,0
+PEGA.US,D,20230818,000000,22.4729,23.0808,22.4332,22.9763,368019,0
+PEGA.US,D,20230821,000000,22.9214,23.1706,22.8242,22.9663,253726,0
+PEGA.US,D,20230822,000000,23.1706,23.4646,23.0658,23.3,270564,0
+PEGA.US,D,20230823,000000,23.3949,24.4163,23.3399,24.1971,471689,0
+PEGA.US,D,20230824,000000,24.3117,24.5404,23.8981,23.9429,387036,0
+PEGA.US,D,20230825,000000,23.9429,24.2817,23.7238,23.918,333920,0
+PEGA.US,D,20230828,000000,23.9479,24.2817,23.9479,24.1772,390881,0
+PEGA.US,D,20230829,000000,24.0675,24.9544,24.0675,24.6057,685451,0
+PEGA.US,D,20230830,000000,24.5459,25.2534,24.4759,25.1438,385202,0
+PEGA.US,D,20230831,000000,25.1239,25.2808,24.5259,24.7451,1063290,0
+PEGA.US,D,20230901,000000,24.8249,25.5824,24.6656,25.373,944607,0
+PEGA.US,D,20230905,000000,25.1538,25.1538,24.4586,24.6206,429810,0
+PEGA.US,D,20230906,000000,24.5209,24.7202,24.1373,24.5957,405593,0
+PEGA.US,D,20230907,000000,24.1023,24.3814,23.9479,24.2967,241932,0
+PEGA.US,D,20230908,000000,24.3217,24.3566,23.4944,23.5142,425319,0
+PEGA.US,D,20230911,000000,23.634,23.7089,22.8516,22.9014,509948,0
+PEGA.US,D,20230912,000000,22.7022,22.9313,22.0743,22.1491,799680,0
+PEGA.US,D,20230913,000000,22.0544,22.4481,21.9647,22.0793,442804,0
+PEGA.US,D,20230914,000000,22.2138,22.4481,22.0693,22.1441,384836,0
+PEGA.US,D,20230915,000000,22.0593,22.0593,21.4167,21.5711,805534,0
+PEGA.US,D,20230918,000000,21.4763,21.7156,21.1575,21.1973,408032,0
+PEGA.US,D,20230919,000000,21.0777,21.5711,20.8834,21.5561,397375,0
+PEGA.US,D,20230920,000000,21.6656,22.1341,21.5138,21.6009,491844,0
+PEGA.US,D,20230921,000000,21.2522,21.4713,20.9033,21.2572,391106,0
+PEGA.US,D,20230922,000000,21.4217,21.5412,21.1275,21.1774,390708,0
+PEGA.US,D,20230925,000000,21.0429,21.3442,21.0429,21.0977,360752,0
+PEGA.US,D,20230926,000000,20.9383,21.14,20.694,20.7987,424229,0
+PEGA.US,D,20230927,000000,20.9233,21.1749,20.8485,21.0877,318026,0
+PEGA.US,D,20230928,000000,20.9083,21.7056,20.8051,21.5263,504070,0
+PEGA.US,D,20230929,000000,21.7157,22.0348,21.5561,21.6459,261626,0
+PEGA.US,D,20231002,000000,21.5611,22.0897,21.4116,21.5313,501630,0
+PEGA.US,D,20231003,000000,21.2769,21.4365,20.9379,21.3067,459997,0
+PEGA.US,D,20231004,000000,21.3716,21.7681,21.3666,21.7107,375954,0
+PEGA.US,D,20231005,000000,21.6907,21.8951,21.4938,21.5511,461597,0
+PEGA.US,D,20231006,000000,21.3316,22.2691,21.3316,21.8304,328061,0
+PEGA.US,D,20231009,000000,21.5661,21.7107,21.3167,21.3816,273294,0
+PEGA.US,D,20231010,000000,21.3816,21.7756,21.2371,21.2769,347685,0
+PEGA.US,D,20231011,000000,21.3666,21.4592,21.0624,21.2421,288162,0
+PEGA.US,D,20231012,000000,21.1074,21.1074,20.5089,20.5289,299674,0
+PEGA.US,D,20231013,000000,20.499,20.499,20.0205,20.2249,254011,0
+PEGA.US,D,20231016,000000,20.4193,20.8007,20.2547,20.7483,534483,0
+PEGA.US,D,20231017,000000,20.4293,21.1971,20.4293,21.1272,475318,0
+PEGA.US,D,20231018,000000,20.9229,20.9279,20.2199,20.2448,365363,0
+PEGA.US,D,20231019,000000,20.3743,20.6872,20.2149,20.2696,322291,0
+PEGA.US,D,20231020,000000,20.2647,20.2647,19.4867,19.6962,421652,0
+PEGA.US,D,20231023,000000,19.5267,19.7087,19.1427,19.3571,363275,0
+PEGA.US,D,20231024,000000,19.392,19.695,19.2325,19.4568,424710,0
+PEGA.US,D,20231025,000000,19.2225,19.3074,18.7788,19.0031,1109169,0
+PEGA.US,D,20231026,000000,20.2099,20.5589,19.4169,20.3643,1319849,0
+PEGA.US,D,20231027,000000,20.1899,21.3267,20.1899,20.6088,701976,0
+PEGA.US,D,20231030,000000,20.6535,20.893,20.302,20.883,453001,0
+PEGA.US,D,20231031,000000,20.9429,21.3267,20.8081,21.3117,584259,0
+PEGA.US,D,20231101,000000,21.2271,21.945,21.1486,21.9351,653281,0
+PEGA.US,D,20231102,000000,22.0997,22.3789,22.0697,22.319,499185,0
+PEGA.US,D,20231103,000000,22.6481,22.9224,22.5539,22.723,467046,0
+PEGA.US,D,20231106,000000,22.723,22.723,22.1645,22.3939,491017,0
+PEGA.US,D,20231107,000000,22.5983,23.0894,22.5234,22.8625,499253,0
+PEGA.US,D,20231108,000000,22.8874,22.8874,22.6531,22.713,338000,0
+PEGA.US,D,20231109,000000,22.7728,22.7728,22.0248,22.0697,231171,0
+PEGA.US,D,20231110,000000,22.0448,22.6082,21.9401,22.5334,368497,0
+PEGA.US,D,20231113,000000,22.314,22.4786,22.1745,22.4537,500395,0
+PEGA.US,D,20231114,000000,23.0322,23.7153,22.8351,23.3712,804904,0
+PEGA.US,D,20231115,000000,23.3662,23.9844,23.3662,23.9496,979760,0
+PEGA.US,D,20231116,000000,24.2089,24.6628,23.8649,24.6128,592313,0
+PEGA.US,D,20231117,000000,24.6825,25.6051,24.5727,25.5802,717795,0
+PEGA.US,D,20231120,000000,25.6649,26.358,25.5727,26.2783,1356104,0
+PEGA.US,D,20231121,000000,25.959,26.2135,25.615,25.8096,627535,0
+PEGA.US,D,20231122,000000,26.024,26.2633,25.7197,25.999,487692,0
+PEGA.US,D,20231124,000000,25.7896,26.0638,25.62,26.0638,268367,0
+PEGA.US,D,20231127,000000,25.8794,26.049,25.7546,25.8246,770897,0
+PEGA.US,D,20231128,000000,25.8942,26.8518,25.8942,26.4228,1019120,0
+PEGA.US,D,20231129,000000,26.6123,26.9264,25.929,26.1586,837621,0
+PEGA.US,D,20231130,000000,26.1785,26.2733,25.7446,25.9191,1101813,0
+PEGA.US,D,20231201,000000,26.1286,26.6965,25.954,26.5773,1113479,0
+PEGA.US,D,20231204,000000,26.5027,26.6273,25.8495,25.959,624134,0
+PEGA.US,D,20231205,000000,25.8794,26.2733,25.62,26.2433,1058499,0
+PEGA.US,D,20231206,000000,26.4278,26.4278,25.64,25.8992,570726,0
+PEGA.US,D,20231207,000000,25.929,26.044,25.6451,25.8495,448220,0
+PEGA.US,D,20231208,000000,25.6897,26.1536,25.5952,26.1436,715629,0
+PEGA.US,D,20231211,000000,26.009,26.1613,25.5303,25.5503,402067,0
+PEGA.US,D,20231212,000000,25.62,25.62,25.246,25.3608,991304,0
+PEGA.US,D,20231213,000000,25.4604,25.8942,25.2062,25.655,1192694,0
+PEGA.US,D,20231214,000000,25.9042,26.2683,25.1813,25.246,825853,0
+PEGA.US,D,20231215,000000,25.246,25.246,24.7673,24.8971,1338060,0
+PEGA.US,D,20231218,000000,24.9768,25.1813,24.6975,24.7623,1365120,0
+PEGA.US,D,20231219,000000,24.7523,25.2959,24.2637,25.1463,890571,0
+PEGA.US,D,20231220,000000,25.0067,25.276,24.4681,24.493,721310,0
+PEGA.US,D,20231221,000000,24.8172,24.8372,24.4432,24.7473,364127,0
+PEGA.US,D,20231222,000000,24.7923,24.9743,24.7224,24.7972,339829,0
+PEGA.US,D,20231226,000000,24.7573,25.0366,24.6875,24.9868,313748,0
+PEGA.US,D,20231227,000000,24.9518,25.0018,24.548,24.5878,322727,0
+PEGA.US,D,20231228,000000,24.503,24.6628,24.4606,24.6528,324919,0
+PEGA.US,D,20231229,000000,24.5029,24.5629,24.2685,24.3782,335372,0
+PEGA.US,D,20240102,000000,24.1038,24.1937,23.0112,23.3854,988890,0
+PEGA.US,D,20240103,000000,23.0162,23.1109,22.2826,22.3226,813924,0
+PEGA.US,D,20240104,000000,22.2826,23.1109,21.9883,22.6469,1075592,0
+PEGA.US,D,20240105,000000,22.612,22.6569,22.2976,22.5721,579357,0
+PEGA.US,D,20240108,000000,22.5671,23.2979,22.5371,23.0709,688751,0
+PEGA.US,D,20240109,000000,22.7567,23.3454,22.7567,23.1508,533838,0
+PEGA.US,D,20240110,000000,23.1958,23.4478,23.0611,23.3254,414634,0
+PEGA.US,D,20240111,000000,23.7346,23.8893,23.4453,23.6649,836718,0
+PEGA.US,D,20240112,000000,24.3584,24.3683,23.7544,23.7794,493699,0
+PEGA.US,D,20240116,000000,23.4851,23.6349,22.9413,23.1358,578862,0
+PEGA.US,D,20240117,000000,22.9013,23.2507,22.6319,23.0759,1170193,0
+PEGA.US,D,20240118,000000,23.2507,23.3329,22.9438,23.1808,729581,0
+PEGA.US,D,20240119,000000,23.2706,24.044,23.0784,23.7346,569420,0
+PEGA.US,D,20240122,000000,23.9492,24.2934,23.8044,23.8993,730379,0
+PEGA.US,D,20240123,000000,23.8544,24.1637,23.7744,23.9043,717614,0
+PEGA.US,D,20240124,000000,24.2685,24.5329,23.9243,23.9392,382053,0
+PEGA.US,D,20240125,000000,24.1338,24.3233,22.9263,24.024,668355,0
+PEGA.US,D,20240126,000000,24.0888,24.3284,24.0888,24.2535,424649,0
+PEGA.US,D,20240129,000000,24.2135,24.8223,24.029,24.8223,369855,0
+PEGA.US,D,20240130,000000,24.6875,24.7274,24.2909,24.3434,478273,0
+PEGA.US,D,20240131,000000,24.2285,25.1067,24.1088,24.3184,693368,0
+PEGA.US,D,20240201,000000,24.468,25.0118,24.3882,24.7924,763900,0
+PEGA.US,D,20240202,000000,24.7124,24.9121,24.3633,24.7674,496413,0
+PEGA.US,D,20240205,000000,24.5479,24.5729,24.2934,24.468,513738,0
+PEGA.US,D,20240206,000000,24.4929,24.9121,24.4829,24.7624,986191,0
+PEGA.US,D,20240207,000000,24.9021,24.947,24.473,24.6028,503905,0
+PEGA.US,D,20240208,000000,24.4829,24.8523,24.3534,24.8273,950305,0
+PEGA.US,D,20240209,000000,24.9271,25.4759,24.8423,24.9171,1098874,0
+PEGA.US,D,20240212,000000,25.3562,25.6256,24.8403,25.0268,863030,0
+PEGA.US,D,20240213,000000,24.2285,24.458,23.8594,24.1338,798649,0
+PEGA.US,D,20240214,000000,24.2037,25.3679,24.2037,25.3012,1767891,0
+PEGA.US,D,20240215,000000,30.4853,34.5578,29.9365,34.3271,6802160,0
+PEGA.US,D,20240216,000000,32.9052,33.3542,31.3185,32.3713,3616377,0
+PEGA.US,D,20240220,000000,31.8324,32.7306,31.3135,32.2965,1648783,0
+PEGA.US,D,20240221,000000,31.9372,32.062,31.1838,31.3933,1294867,0
+PEGA.US,D,20240222,000000,31.9322,32.3762,31.6029,32.2815,1210879,0
+PEGA.US,D,20240223,000000,32.3115,32.6057,31.518,31.7925,1126803,0
+PEGA.US,D,20240226,000000,31.7228,33.0398,31.6578,32.8902,1248787,0
+PEGA.US,D,20240227,000000,33.1147,33.5238,32.7007,32.7654,1232198,0
+PEGA.US,D,20240228,000000,32.5608,32.6807,31.9421,32.1219,952325,0
+PEGA.US,D,20240229,000000,32.6507,32.6807,32.1566,32.4511,1666546,0
+PEGA.US,D,20240301,000000,32.4511,33.6412,32.075,33.2345,1383739,0
+PEGA.US,D,20240304,000000,33.2345,33.6137,32.4312,32.6157,973131,0
+PEGA.US,D,20240305,000000,32.2665,32.3277,30.7896,30.9842,1056209,0
+PEGA.US,D,20240306,000000,31.5082,32.007,31.2387,31.6179,609098,0
+PEGA.US,D,20240307,000000,31.8125,32.3214,31.5929,31.9421,850840,0
+PEGA.US,D,20240308,000000,32.1069,32.6657,31.8121,32.1766,1333050,0
+PEGA.US,D,20240311,000000,31.9971,32.4761,31.8474,32.2965,717261,0
+PEGA.US,D,20240312,000000,32.2915,32.4511,31.7228,32.027,636801,0
+PEGA.US,D,20240313,000000,31.9322,32.279,31.4083,31.4933,1159328,0
+PEGA.US,D,20240314,000000,31.6079,31.6303,31.114,31.2337,918986,0
+PEGA.US,D,20240315,000000,30.9992,31.1738,30.7946,30.9542,1290147,0
+PEGA.US,D,20240318,000000,31.1688,31.6878,30.9942,31.4933,1110670,0
+PEGA.US,D,20240319,000000,31.3334,32.1566,30.9342,32.072,843160,0
+PEGA.US,D,20240320,000000,32.0819,32.3862,31.7975,32.1966,870566,0
+PEGA.US,D,20240321,000000,32.2865,33.0448,32.2865,32.8402,965449,0
+PEGA.US,D,20240322,000000,32.8452,32.8964,31.9721,32.5608,771923,0
+PEGA.US,D,20240325,000000,32.5957,32.7754,32.304,32.4262,563567,0
+PEGA.US,D,20240326,000000,32.7007,33.1646,32.4811,32.7306,710122,0
+PEGA.US,D,20240327,000000,32.8452,32.9501,32.1966,32.4811,574404,0
+PEGA.US,D,20240328,000000,32.4711,32.9297,32.0418,32.2664,1349057,0
+PEGA.US,D,20240401,000000,32.0468,32.2265,31.1882,31.273,812631,0
+PEGA.US,D,20240402,000000,31.0684,31.1333,30.4844,30.9985,926528,0
+PEGA.US,D,20240403,000000,30.6841,31.5028,30.6841,31.0035,1376128,0
+PEGA.US,D,20240404,000000,31.4178,31.5475,30.2847,30.3545,820504,0
+PEGA.US,D,20240405,000000,30.2847,31.1034,30.2847,30.9985,953146,0
+PEGA.US,D,20240408,000000,30.8987,31.0235,30.6491,30.9385,685963,0
+PEGA.US,D,20240409,000000,31.0884,31.8122,31.0884,31.5625,704957,0
+PEGA.US,D,20240410,000000,30.8088,31.0534,30.5742,30.9535,439961,0
+PEGA.US,D,20240411,000000,31.2631,31.2631,30.7764,31.1632,446574,0
+PEGA.US,D,20240412,000000,30.7589,30.8937,30.075,30.1449,675045,0
+PEGA.US,D,20240415,000000,30.1849,30.4495,29.1453,29.1815,562462,0
+PEGA.US,D,20240416,000000,29.2015,29.4511,28.8022,29.3113,624762,0
+PEGA.US,D,20240417,000000,29.3861,29.8204,29.3262,29.4211,754040,0
+PEGA.US,D,20240418,000000,29.6008,29.6507,29.0368,29.1515,503603,0
+PEGA.US,D,20240419,000000,28.9769,29.149,28.5526,28.7572,714504,0
+PEGA.US,D,20240422,000000,28.7572,29.2065,28.3878,29.0318,679358,0
+PEGA.US,D,20240423,000000,28.9969,29.8154,28.9969,29.6008,644593,0
+PEGA.US,D,20240424,000000,29.6507,29.9253,29.2415,29.3911,1470246,0
+PEGA.US,D,20240425,000000,27.9535,29.511,27.2297,29.4911,2510491,0
+PEGA.US,D,20240426,000000,30.1849,31.5375,29.9856,30.8488,1883820,0
+PEGA.US,D,20240429,000000,30.9285,31.2131,30.085,30.3645,1603256,0
+PEGA.US,D,20240430,000000,30.1199,30.5293,29.6158,29.6607,1479293,0
+PEGA.US,D,20240501,000000,29.6857,31.0884,29.6857,30.2548,1316705,0
+PEGA.US,D,20240502,000000,30.5243,30.6816,29.1465,29.4011,1780384,0
+PEGA.US,D,20240503,000000,29.8254,30.055,29.5908,29.7256,776101,0
+PEGA.US,D,20240506,000000,29.8454,30.5567,29.8404,30.4744,1044971,0
+PEGA.US,D,20240507,000000,30.4045,31.0734,30.2249,30.6091,797528,0
+PEGA.US,D,20240508,000000,30.2947,30.6641,30.1549,30.5941,508515,0
+PEGA.US,D,20240509,000000,30.699,30.8788,30.3146,30.4644,761236,0
+PEGA.US,D,20240510,000000,30.5144,30.8038,30.3457,30.6791,552804,0
+PEGA.US,D,20240513,000000,30.8438,31.4478,30.8238,31.0135,875049,0
+PEGA.US,D,20240514,000000,30.9037,31.288,30.5019,30.5841,896204,0
+PEGA.US,D,20240515,000000,30.8788,31.6624,30.709,31.5975,876888,0
+PEGA.US,D,20240516,000000,31.4478,31.8371,31.3429,31.5875,578056,0
+PEGA.US,D,20240517,000000,31.6424,31.862,31.286,31.3878,553794,0
+PEGA.US,D,20240520,000000,31.3529,32.0368,31.1982,32.0118,611173,0
+PEGA.US,D,20240521,000000,31.927,31.927,30.8188,30.8338,756097,0
+PEGA.US,D,20240522,000000,30.7489,31.0884,30.455,30.7888,578982,0
+PEGA.US,D,20240523,000000,30.9137,30.9137,30.0501,30.2697,821400,0
+PEGA.US,D,20240524,000000,30.4245,30.4245,29.2415,29.9153,1128774,0
+PEGA.US,D,20240528,000000,30.0101,30.0426,29.1915,29.3711,1184374,0
+PEGA.US,D,20240529,000000,29.2965,29.9353,29.0219,29.6607,1155213,0
+PEGA.US,D,20240530,000000,29.4761,29.4761,28.3778,28.5476,1031687,0
+PEGA.US,D,20240531,000000,28.6324,28.7772,27.8088,28.6824,1545581,0
+PEGA.US,D,20240603,000000,29.1066,29.2415,28.6224,28.877,1209998,0
+PEGA.US,D,20240604,000000,28.7222,29.1415,28.1981,28.2231,1272642,0
+PEGA.US,D,20240605,000000,28.4777,29.2615,28.2481,29.1016,1132251,0
+PEGA.US,D,20240606,000000,29.2015,29.5958,29.0518,29.0767,819040,0
+PEGA.US,D,20240607,000000,28.9219,28.9569,28.6124,28.7922,625697,0
+PEGA.US,D,20240610,000000,28.7322,29.3761,28.4777,29.2065,887525,0
+PEGA.US,D,20240611,000000,29.1215,29.3711,28.9519,29.1315,710139,0
+PEGA.US,D,20240612,000000,29.7057,29.8454,29.2115,29.5808,1046459,0
+PEGA.US,D,20240613,000000,29.5808,29.5808,28.4527,28.5776,869403,0
+PEGA.US,D,20240614,000000,28.9619,29.194,28.5326,28.7024,899992,0
+PEGA.US,D,20240617,000000,28.5426,28.7024,28.1531,28.4028,856516,0
+PEGA.US,D,20240618,000000,28.2281,28.4477,27.9036,28.3679,989483,0
+PEGA.US,D,20240620,000000,28.323,28.9969,28.1981,28.7422,800022,0
+PEGA.US,D,20240621,000000,28.7272,29.6158,28.5126,29.3611,4279084,0
+PEGA.US,D,20240624,000000,29.3361,29.6957,29.1215,29.5908,1143075,0
+PEGA.US,D,20240625,000000,29.6208,29.9153,29.2715,29.8954,873230,0
+PEGA.US,D,20240626,000000,29.7755,30.0401,29.0468,29.0916,1261680,0
+PEGA.US,D,20240627,000000,29.1165,29.8904,29.1165,29.8005,1145549,0
+PEGA.US,D,20240628,000000,30.0501,30.5044,29.8304,30.2149,1566035,0
+PEGA.US,D,20240701,000000,30.0699,30.3196,29.3757,29.6005,719485,0
+PEGA.US,D,20240702,000000,29.4657,29.8053,29.296,29.3308,744532,0
+PEGA.US,D,20240703,000000,29.161,29.4682,29.0662,29.186,590737,0
+PEGA.US,D,20240705,000000,29.101,29.271,29.0662,29.221,679224,0
+PEGA.US,D,20240708,000000,29.191,29.5775,29.0786,29.4807,634438,0
+PEGA.US,D,20240709,000000,29.4507,29.4507,28.4868,28.5018,610720,0
+PEGA.US,D,20240710,000000,28.5468,28.6916,28.2721,28.6116,659010,0
+PEGA.US,D,20240711,000000,29.0163,29.7004,28.9613,29.251,756073,0
+PEGA.US,D,20240712,000000,29.4807,29.9152,29.4157,29.8502,658808,0
+PEGA.US,D,20240715,000000,29.9651,30.2996,29.7653,30.2448,601994,0
+PEGA.US,D,20240716,000000,30.5045,30.889,30.0899,30.2298,673757,0
+PEGA.US,D,20240717,000000,29.8452,30.4296,29.8103,29.9701,505962,0
+PEGA.US,D,20240718,000000,29.9502,30.3056,29.4957,29.7753,714014,0
+PEGA.US,D,20240719,000000,29.6954,30.025,29.4857,29.8003,901138,0
+PEGA.US,D,20240722,000000,29.9651,30.0549,29.6554,29.9552,1324927,0
+PEGA.US,D,20240723,000000,29.9052,31.5832,29.9052,31.3884,1262835,0
+PEGA.US,D,20240724,000000,30.7042,31.3535,30.4296,30.5145,1794726,0
+PEGA.US,D,20240725,000000,32.717,35.5935,32.712,34.4249,3871506,0
+PEGA.US,D,20240726,000000,34.6048,34.8794,32.8717,33.4011,2000489,0
+PEGA.US,D,20240729,000000,33.461,33.4965,32.6395,32.9267,1188432,0
+PEGA.US,D,20240730,000000,33.7456,35.9581,33.6509,35.3089,4027065,0
+PEGA.US,D,20240731,000000,36.0031,36.3277,34.7595,34.8195,1399027,0
+PEGA.US,D,20240801,000000,35.2489,35.2489,33.8917,34.1653,1210734,0
+PEGA.US,D,20240802,000000,32.9467,33.4959,32.2904,33.4759,1372779,0
+PEGA.US,D,20240805,000000,31.808,32.8017,31.5582,32.4772,1252028,0
+PEGA.US,D,20240806,000000,32.557,33.1064,32.557,32.657,1506502,0
+PEGA.US,D,20240807,000000,33.0265,33.2412,31.8928,32.0227,1012544,0
+PEGA.US,D,20240808,000000,32.3124,32.5121,32.0527,32.5021,932042,0
+PEGA.US,D,20240809,000000,32.3573,32.7718,32.135,32.7419,1278209,0
+PEGA.US,D,20240812,000000,32.8017,33.054,32.18,32.4273,929657,0
+PEGA.US,D,20240813,000000,32.572,33.1414,32.4273,33.1264,1085486,0
+PEGA.US,D,20240814,000000,33.1264,33.9604,33.1264,33.8706,1633954,0
+PEGA.US,D,20240815,000000,34.1802,34.9194,34.1802,34.5548,1661959,0
+PEGA.US,D,20240816,000000,34.32,34.3735,33.4061,34.0653,1163353,0
+PEGA.US,D,20240819,000000,33.9604,34.546,33.9604,34.4848,1402904,0
+PEGA.US,D,20240820,000000,34.4249,34.4283,33.9056,33.9106,907327,0
+PEGA.US,D,20240821,000000,33.9355,34.1234,33.6434,34.0853,917363,0
+PEGA.US,D,20240822,000000,34.2001,34.4598,33.5459,33.5709,887796,0
+PEGA.US,D,20240823,000000,34.0053,35.0792,33.8756,35.0692,1545520,0
+PEGA.US,D,20240826,000000,35.174,35.8832,34.2051,34.335,1857332,0
+PEGA.US,D,20240827,000000,34.1603,34.8869,33.9994,34.7145,1204295,0
+PEGA.US,D,20240828,000000,34.5598,34.6746,34.0303,34.2851,1066502,0
+PEGA.US,D,20240829,000000,34.5248,35.3189,34.4498,35.1041,1250020,0
+PEGA.US,D,20240830,000000,35.1391,35.5785,35.0092,35.3988,1740701,0
+PEGA.US,D,20240903,000000,35.1641,35.3388,33.7356,33.8656,1446649,0
+PEGA.US,D,20240904,000000,33.4759,33.9554,32.8417,33.9056,1196862,0
+PEGA.US,D,20240905,000000,33.8306,34.7545,33.8306,34.7495,989106,0
+PEGA.US,D,20240906,000000,34.9592,35.4437,34.1053,34.2551,1163231,0
+PEGA.US,D,20240909,000000,34.4748,35.0317,33.0115,33.1164,1752643,0
+PEGA.US,D,20240910,000000,33.1764,33.3637,32.1325,32.2924,1487474,0
+PEGA.US,D,20240911,000000,32.2425,32.9417,31.986,32.8967,1062301,0
+PEGA.US,D,20240912,000000,33.0565,33.5509,32.8467,33.2812,791661,0
+PEGA.US,D,20240913,000000,33.3911,33.8006,33.0724,33.6059,842536,0
+PEGA.US,D,20240916,000000,33.5209,34.0503,33.3961,33.6809,888203,0
+PEGA.US,D,20240917,000000,33.8956,33.9355,32.8617,33.1964,890179,0
+PEGA.US,D,20240918,000000,33.2363,33.6469,32.7369,33.1364,1031984,0
+PEGA.US,D,20240919,000000,33.9504,33.9504,33.3811,33.7056,850911,0
+PEGA.US,D,20240920,000000,33.5759,34.1777,33.4959,34.0353,3678373,0
+PEGA.US,D,20240923,000000,34.6247,35.3738,34.4948,34.9442,2027596,0
+PEGA.US,D,20240924,000000,35.1091,36.043,34.9592,36.0181,1426813,0
+PEGA.US,D,20240925,000000,35.9981,37.1567,35.9681,36.6373,1701397,0
+PEGA.US,D,20240926,000000,36.7023,36.9669,36.1429,36.3976,913827,0
+PEGA.US,D,20240927,000000,36.5224,36.5649,36.048,36.063,751756,0
+PEGA.US,D,20240930,000000,35.9681,36.5614,35.5307,36.5024,548281,0
+PEGA.US,D,20241001,000000,36.5574,36.5824,34.8787,35.1685,1105849,0
+PEGA.US,D,20241002,000000,35.2384,35.8205,35.2235,35.5831,1102218,0
+PEGA.US,D,20241003,000000,35.3783,35.7481,35.0985,35.2834,1114605,0
+PEGA.US,D,20241004,000000,35.4883,36.0478,35.2884,36.0129,1004662,0
+PEGA.US,D,20241007,000000,36.3036,36.7644,35.6487,35.7131,1112017,0
+PEGA.US,D,20241008,000000,35.7131,36.0478,35.5408,35.8579,575921,0
+PEGA.US,D,20241009,000000,35.8579,36.4924,35.788,36.3226,718186,0
+PEGA.US,D,20241010,000000,35.9529,36.8772,35.8779,36.8072,685886,0
+PEGA.US,D,20241011,000000,36.9521,37.2219,36.7135,36.8922,681589,0
+PEGA.US,D,20241014,000000,36.9072,37.0046,36.4566,36.7074,465460,0
+PEGA.US,D,20241015,000000,36.9222,37.162,36.4726,36.7173,761927,0
+PEGA.US,D,20241016,000000,36.7972,37.117,36.3526,36.6224,838709,0
+PEGA.US,D,20241017,000000,36.7423,37.2187,36.4676,36.7323,648458,0
+PEGA.US,D,20241018,000000,36.9172,37.8964,36.5324,36.5974,1285646,0
+PEGA.US,D,20241021,000000,36.2427,36.2427,35.0036,35.5482,1046522,0
+PEGA.US,D,20241022,000000,35.5383,35.7031,35.1961,35.2235,1195448,0
+PEGA.US,D,20241023,000000,35.0886,35.2785,34.3191,34.8388,1539691,0
+PEGA.US,D,20241024,000000,38.9706,40.0298,37.4617,39.9499,3464143,0
+PEGA.US,D,20241025,000000,39.7201,41.0771,39.3853,39.9848,2929634,0
+PEGA.US,D,20241028,000000,40.1798,40.5644,39.865,40.1198,1159241,0
+PEGA.US,D,20241029,000000,39.9698,40.7793,39.9698,40.4645,1025314,0
+PEGA.US,D,20241030,000000,40.4645,41.2189,40.3571,40.8442,991893,0
+PEGA.US,D,20241031,000000,40.7643,41.0391,39.6501,39.6901,1208043,0
+PEGA.US,D,20241101,000000,39.755,40.8592,39.755,40.6444,985416,0
+PEGA.US,D,20241104,000000,40.2796,40.9891,40.2096,40.5045,1053981,0
+PEGA.US,D,20241105,000000,40.9041,42.1757,40.7718,42.1232,1073484,0
+PEGA.US,D,20241106,000000,42.6379,43.5622,42.5629,42.8177,1288264,0
+PEGA.US,D,20241107,000000,42.9677,43.4073,42.5329,43.0325,835375,0
+PEGA.US,D,20241108,000000,43.0425,43.3973,42.8427,43.3073,629516,0
+PEGA.US,D,20241111,000000,43.4672,44.1667,43.1225,43.9768,1066215,0
+PEGA.US,D,20241112,000000,43.9768,44.7738,43.8447,44.6613,1125395,0
+PEGA.US,D,20241113,000000,44.4665,45.7356,44.3391,45.121,1247413,0
+PEGA.US,D,20241114,000000,44.8761,45.116,44.0568,44.1917,1049030,0
+PEGA.US,D,20241115,000000,43.707,43.9668,42.6829,43.2424,716711,0
+PEGA.US,D,20241118,000000,43.0025,43.2874,42.3311,42.6829,620789,0
+PEGA.US,D,20241119,000000,42.408,43.0225,42.1882,42.8977,709762,0
+PEGA.US,D,20241120,000000,42.9377,43.4672,42.6179,43.4223,677646,0
+PEGA.US,D,20241121,000000,43.842,44.9361,43.807,44.7163,733138,0
+PEGA.US,D,20241122,000000,44.5814,45.7979,44.5814,45.7256,819911,0
+PEGA.US,D,20241125,000000,46.0353,47.9189,45.9654,47.6291,1601590,0
+PEGA.US,D,20241126,000000,47.4192,48.3035,47.2744,48.1887,1449211,0
+PEGA.US,D,20241127,000000,48.4635,48.4635,46.41,47.2194,971399,0
+PEGA.US,D,20241129,000000,47.1844,47.8914,47.1594,47.4492,446134,0
+PEGA.US,D,20241202,000000,47.2644,47.6341,46.8995,47.2044,1164787,0
+PEGA.US,D,20241203,000000,47.0895,47.8639,46.9396,47.719,965707,0
+PEGA.US,D,20241204,000000,47.794,48.8931,47.794,48.5284,978611,0
+PEGA.US,D,20241205,000000,48.5185,48.9331,48.0138,48.1787,852778,0
+PEGA.US,D,20241206,000000,48.6283,48.7882,48.2062,48.6033,712704,0
+PEGA.US,D,20241209,000000,48.3685,48.6533,46.9346,47.1694,951943,0
+PEGA.US,D,20241210,000000,46.9996,47.8771,46.44,46.9646,987850,0
+PEGA.US,D,20241211,000000,47.2594,48.1137,46.7048,47.9439,936637,0
+PEGA.US,D,20241212,000000,47.789,48.8382,47.714,48.1037,735409,0
+PEGA.US,D,20241213,000000,47.794,48.4535,47.1544,47.2594,673343,0
+PEGA.US,D,20241216,000000,47.4642,48.6183,47.4492,48.5684,714440,0
+PEGA.US,D,20241217,000000,48.2637,48.5684,47.5542,48.2936,879074,0
+PEGA.US,D,20241218,000000,48.5135,48.8882,45.9104,46.1652,788409,0
+PEGA.US,D,20241219,000000,46.6499,47.1694,46.2901,47.0296,797398,0
+PEGA.US,D,20241220,000000,46.4799,48.2087,46.1152,47.5842,1455092,0
+PEGA.US,D,20241223,000000,47.8689,47.8689,46.7098,47.1644,613271,0
+PEGA.US,D,20241224,000000,47.2644,47.5967,47.1669,47.4942,287156,0
+PEGA.US,D,20241226,000000,47.3244,47.8839,47.1594,47.764,389913,0
+PEGA.US,D,20241227,000000,47.5292,47.7,46.3951,47.1944,521933,0
+PEGA.US,D,20241230,000000,46.6848,46.9921,45.9754,46.6099,771218,0
+PEGA.US,D,20241231,000000,46.8797,47.4892,46.42,46.5649,684871,0
+PEGA.US,D,20250102,000000,46.9797,47.4795,46.0701,46.4699,1151266,0
+PEGA.US,D,20250103,000000,46.7698,47.4255,46.7098,47.2296,1063765,0
+PEGA.US,D,20250106,000000,47.9143,47.9143,46.335,46.7798,1133433,0
+PEGA.US,D,20250107,000000,46.9947,48.0518,46.325,46.9547,2946807,0
+PEGA.US,D,20250108,000000,46.5449,48.2192,46.38,48.0243,1293488,0
+PEGA.US,D,20250110,000000,47.7244,47.8593,46.9847,47.2946,1955393,0
+PEGA.US,D,20250113,000000,46.6049,46.8223,45.2602,46.355,1335032,0
+PEGA.US,D,20250114,000000,46.9647,47.522,46.4849,46.8648,896126,0
+PEGA.US,D,20250115,000000,47.9793,50.0934,47.4795,49.9784,2568460,0
+PEGA.US,D,20250116,000000,50.0634,52.2712,49.9784,51.2229,2609400,0
+PEGA.US,D,20250117,000000,52.1925,52.6473,51.028,51.6227,1923273,0
+PEGA.US,D,20250121,000000,52.2275,53.1321,52.0925,52.8722,1580686,0
+PEGA.US,D,20250122,000000,53.5519,53.5644,52.6423,53.232,1277421,0
+PEGA.US,D,20250123,000000,52.9621,54.4365,52.8022,54.3515,2244920,0
+PEGA.US,D,20250124,000000,54.2666,54.9163,53.9742,54.0317,1646992,0
+PEGA.US,D,20250127,000000,52.2175,54.9513,52.2025,53.0521,1460848,0
+PEGA.US,D,20250128,000000,53.4019,56.8105,53.247,56.1208,2299524,0
+PEGA.US,D,20250129,000000,55.9508,55.9508,53.0371,53.232,1748520,0
+PEGA.US,D,20250130,000000,53.292,53.8168,52.4823,53.4069,1771422,0
+PEGA.US,D,20250131,000000,54.0767,54.4265,53.5144,54.1216,2048526,0
+PEGA.US,D,20250203,000000,52.7922,54.524,52.6833,53.9417,1073957,0
+PEGA.US,D,20250204,000000,54.2316,54.6014,53.5994,54.2666,905582,0
+PEGA.US,D,20250205,000000,54.2666,54.8668,53.9617,54.2216,1693366,0
+PEGA.US,D,20250206,000000,54.4765,54.6814,52.5223,52.6123,1597689,0
+PEGA.US,D,20250207,000000,52.9771,53.4169,52.3474,52.7122,1572176,0
+PEGA.US,D,20250210,000000,53.377,53.377,52.3274,52.3724,1454935,0
+PEGA.US,D,20250211,000000,52.8972,53.1958,50.993,51.6327,3324614,0
+PEGA.US,D,20250212,000000,51.008,53.0571,50.993,53.0221,3063455,0
+PEGA.US,D,20250213,000000,49.8785,50.0634,42.5066,42.6216,6589909,0
+PEGA.US,D,20250214,000000,42.6316,42.6341,40.9123,42.4917,4059009,0
+PEGA.US,D,20250218,000000,42.4617,43.2713,41.807,43.0114,2840457,0
+PEGA.US,D,20250219,000000,42.5466,42.6866,41.3372,42.0668,2013632,0
+PEGA.US,D,20250220,000000,41.8619,42.3367,40.6924,40.7324,2156444,0
+PEGA.US,D,20250221,000000,40.4176,40.7899,38.8582,38.9282,1790306,0
+PEGA.US,D,20250224,000000,39.1881,39.438,38.1085,39.0553,2061463,0
+PEGA.US,D,20250225,000000,38.9832,39.343,37.8437,39.1731,1774745,0
+PEGA.US,D,20250226,000000,39.458,40.2576,39.1381,39.418,1008143,0
+PEGA.US,D,20250227,000000,39.5729,39.7328,38.0936,38.1685,1493468,0
+PEGA.US,D,20250228,000000,37.9886,39.273,37.8936,39.2381,2047939,0
+PEGA.US,D,20250303,000000,39.2081,39.6129,38.246,38.4834,1566023,0
+PEGA.US,D,20250304,000000,37.8087,39.338,37.3639,38.7983,1489372,0
+PEGA.US,D,20250305,000000,38.8482,39.9028,38.4034,39.6479,1616001,0
+PEGA.US,D,20250306,000000,39.0032,39.7878,38.3584,38.4134,1359804,0
+PEGA.US,D,20250307,000000,38.2085,39.2081,37.2864,37.9736,2493946,0
+PEGA.US,D,20250310,000000,37.114,37.2314,35.0349,35.1948,2128026,0
+PEGA.US,D,20250311,000000,35.3397,36.0444,34.86,35.3997,1816407,0
+PEGA.US,D,20250312,000000,36.3493,36.6342,35.7396,36.4043,1558328,0
+PEGA.US,D,20250313,000000,36.0694,36.1269,33.7829,34.0553,2649441,0
+PEGA.US,D,20250314,000000,34.65,36.1894,34.5901,35.9795,2410144,0
+PEGA.US,D,20250317,000000,35.7596,36.8341,35.7496,36.2593,1695635,0
+PEGA.US,D,20250318,000000,35.9995,36.1594,35.4097,35.5996,1346082,0
+PEGA.US,D,20250319,000000,36.0194,36.6392,35.842,36.3143,2904011,0
+PEGA.US,D,20250320,000000,36.1794,36.7316,35.7146,35.9595,1712142,0
+PEGA.US,D,20250321,000000,35.5447,36.4942,35.2048,36.4293,1516268,0
+PEGA.US,D,20250324,000000,37.104,37.8287,36.8191,37.7687,1022287,0
+PEGA.US,D,20250325,000000,38.0486,38.3235,37.8087,37.8687,766102,0
+PEGA.US,D,20250326,000000,37.7887,37.8587,36.9391,37.2089,999163,0
+PEGA.US,D,20250327,000000,37.104,37.104,36.1744,36.2444,1220074,0
+PEGA.US,D,20250328,000000,35.9845,36.1444,34.4951,34.745,2127786,0
+PEGA.US,D,20250331,000000,33.9304,34.815,33.5005,34.745,1647572,0
+PEGA.US,D,20250401,000000,34.745,35.328,34.47,35.285,2802662,0
+PEGA.US,D,20250402,000000,34.505,36.46,34.435,36.095,1308162,0
+PEGA.US,D,20250403,000000,34.08,34.68,33.525,34.13,2032394,0
+PEGA.US,D,20250404,000000,33.045,33.33,31.2225,31.65,3050746,0
+PEGA.US,D,20250407,000000,30.325,33.065,29.835,31.595,3077676,0
+PEGA.US,D,20250408,000000,33.12,33.2,30.665,31.215,2563886,0
+PEGA.US,D,20250409,000000,31.165,35.6025,31.055,35.345,1972948,0
+PEGA.US,D,20250410,000000,34.5,35,32.9949,33.855,1482366,0
+PEGA.US,D,20250411,000000,33.785,34.31,33.005,34.115,1028998,0
+PEGA.US,D,20250414,000000,35.15,35.2325,33.855,34.47,1058866,0
+PEGA.US,D,20250415,000000,34.47,35.225,34.4395,34.83,1047918,0
+PEGA.US,D,20250416,000000,34.34,34.96,33.6775,34.005,1637934,0
+PEGA.US,D,20250417,000000,34.1525,34.72,33.795,34.17,1342852,0
+PEGA.US,D,20250421,000000,33.675,33.92,32.943,33.195,1537078,0
+PEGA.US,D,20250422,000000,33.655,34.53,33.565,34.38,2214924,0
+PEGA.US,D,20250423,000000,44.2275,46.54,43.28,44.275,7706318,0
+PEGA.US,D,20250424,000000,44.07,45.73,42.895,45.67,4311604,0
+PEGA.US,D,20250425,000000,45.565,45.895,44.665,45.845,2552866,0
+PEGA.US,D,20250428,000000,45.785,46.33,45.055,45.555,2118902,0
+PEGA.US,D,20250429,000000,45.75,46.3,45.455,45.58,2006576,0
+PEGA.US,D,20250430,000000,44.9,46.1175,44.46,46.04,2132188,0
+PEGA.US,D,20250501,000000,46.5,47.31,46.04,46.045,1560680,0
+PEGA.US,D,20250502,000000,46.52,46.946,45.88,46.08,1268906,0
+PEGA.US,D,20250505,000000,45.825,47.14,45.7625,46.37,1251786,0
+PEGA.US,D,20250506,000000,45.865,46.435,45.4075,45.63,1314562,0
+PEGA.US,D,20250507,000000,45.695,46.52,45.595,46.52,1483738,0
+PEGA.US,D,20250508,000000,47,47.835,46.795,46.98,1394214,0
+PEGA.US,D,20250509,000000,47.185,47.495,46.21,46.535,1190186,0
+PEGA.US,D,20250512,000000,48.255,48.845,47.5,48.14,2423542,0
+PEGA.US,D,20250513,000000,48.14,49.215,48.12,49.09,1321592,0
+PEGA.US,D,20250514,000000,48.86,49.755,48.725,48.915,1473178,0
+PEGA.US,D,20250515,000000,48.905,49.605,48.44,49.36,1297118,0
+PEGA.US,D,20250516,000000,49.355,49.665,48.95,49.485,1001210,0
+PEGA.US,D,20250519,000000,48.855,49.4025,48.7125,49.22,755768,0
+PEGA.US,D,20250520,000000,52.5,52.75,50.805,51.645,6199422,0
+PEGA.US,D,20250521,000000,50.935,51.555,49.645,49.785,15356636,0
+PEGA.US,D,20250522,000000,49.67,50.25,49.1615,49.705,1988030,0
+PEGA.US,D,20250523,000000,48.935,49.545,47.945,48.02,1623624,0
+PEGA.US,D,20250527,000000,48.79,48.875,47.8125,48.045,2158554,0
+PEGA.US,D,20250528,000000,47.945,48.65,47.775,48.175,1446168,0
+PEGA.US,D,20250529,000000,48.44,48.61,47.535,48.205,1816220,0
+PEGA.US,D,20250530,000000,48.175,49.21,47.6675,49.075,2339682,0
+PEGA.US,D,20250602,000000,48.74,49.045,47.985,48.48,1417832,0
+PEGA.US,D,20250603,000000,48.88,50.675,48.775,50.01,2623382,0
+PEGA.US,D,20250604,000000,50.105,50.75,49.8128,50.705,1484308,0
+PEGA.US,D,20250605,000000,50.785,51.54,50.555,50.92,1601374,0
+PEGA.US,D,20250606,000000,51.245,51.6475,50.727,51.23,1659972,0
+PEGA.US,D,20250609,000000,51.24,51.395,50.6177,51.02,1172424,0
+PEGA.US,D,20250610,000000,51.025,51.16,50.2625,50.665,1252404,0
+PEGA.US,D,20250611,000000,50.5,51.17,50.21,50.815,1198482,0
+PEGA.US,D,20250612,000000,50.775,51.3338,50.4725,50.605,1310334,0
+PEGA.US,D,20250613,000000,49.685,49.93,48.9542,49.42,1326444,0
+PEGA.US,D,20250616,000000,49.68,50.5075,49.635,50.05,1665248,0
+PEGA.US,D,20250617,000000,50,51.04,49.76,50.3325,1481546,0
+PEGA.US,D,20250618,000000,50.45,50.75,50.03,50.535,1118886,0
+PEGA.US,D,20250620,000000,50.455,50.849,49.1209,49.605,3544490,0
+PEGA.US,D,20250623,000000,49.51,50.44,48.3,49.95,1587706,0
+PEGA.US,D,20250624,000000,50.57,51.95,50.26,51.61,1593879,0
+PEGA.US,D,20250625,000000,51.9,52.4684,50.37,50.57,1636232,0
+PEGA.US,D,20250626,000000,50.94,52.32,50.44,52.2,1774928,0
+PEGA.US,D,20250627,000000,52.55,53.555,52.51,53.32,3524921,0
+PEGA.US,D,20250630,000000,54.27,54.998,53.19,54.13,2106323,0
+PEGA.US,D,20250701,000000,53.82,53.95,51.79,52.5,1819000,0
+PEGA.US,D,20250702,000000,52.5,52.89,52.16,52.66,1407359,0
+PEGA.US,D,20250703,000000,53,54.435,52.57,54.03,1164940,0
+PEGA.US,D,20250707,000000,53.84,54.965,53.35,54.68,1710019,0
+PEGA.US,D,20250708,000000,54.84,55.28,53.6075,53.93,1436250,0
+PEGA.US,D,20250709,000000,54.58,54.58,53.05,53.54,1090812,0
+PEGA.US,D,20250710,000000,53.2,53.22,50.9733,51.61,1588541,0
+PEGA.US,D,20250711,000000,51.43,51.64,49.69,49.8,1201898,0
+PEGA.US,D,20250714,000000,49.75,51.24,49.16,50.43,1826934,0
+PEGA.US,D,20250715,000000,50.425,51.18,49.93,49.98,1244504,0
+PEGA.US,D,20250716,000000,50.15,50.61,49.37,50.31,1209164,0
+PEGA.US,D,20250717,000000,50.4,51.855,50.36,50.91,2686255,0
+PEGA.US,D,20250718,000000,51.15,52.5,50.87,52.21,2355512,0
+PEGA.US,D,20250721,000000,52.5,52.7579,51.165,51.34,2707092,0
+PEGA.US,D,20250722,000000,51.55,52.2567,50.92,50.92,3146158,0
+PEGA.US,D,20250723,000000,51.24,58.04,49.5,58.01,5032886,0
+PEGA.US,D,20250724,000000,58.47,59.85,57.18,58.08,3334257,0
+PEGA.US,D,20250725,000000,58,58.91,57.08,58.83,2315633,0
+PEGA.US,D,20250728,000000,59.16,60.26,58.4627,59.95,1952780,0
+PEGA.US,D,20250729,000000,59.96,60.56,58.74,60.39,2118290,0
+PEGA.US,D,20250730,000000,60.26,60.96,59.4086,59.79,1372724,0
+PEGA.US,D,20250731,000000,60.23,60.27,58.58,58.71,1403412,0
+PEGA.US,D,20250801,000000,58,58.54,56.8,57.4,1529015,0
+PEGA.US,D,20250804,000000,57.89,58.7099,57.6301,58.49,987712,0
+PEGA.US,D,20250805,000000,58.88,58.88,56.94,57.1,1306792,0
+PEGA.US,D,20250806,000000,57.55,57.8299,56.84,57.65,1041099,0
+PEGA.US,D,20250807,000000,58.09,58.8299,52.57,53.775,2576845,0
+PEGA.US,D,20250808,000000,54.01,54.255,50.73,51.22,2766023,0
+PEGA.US,D,20250811,000000,51,51.69,49.55,49.75,2710618,0
+PEGA.US,D,20250812,000000,50.125,51.205,49.32,50.96,1905822,0
+PEGA.US,D,20250813,000000,51.01,52.96,50.75,52.89,1307673,0
+PEGA.US,D,20250814,000000,52.31,52.899,51.83,51.92,1123148,0
+PEGA.US,D,20250815,000000,52.01,53.18,51.94,52.66,1118428,0
+PEGA.US,D,20250818,000000,52.61,53.4799,52.61,53.24,1032020,0
+PEGA.US,D,20250819,000000,53.26,53.75,51.94,52.3,971798,0
+PEGA.US,D,20250820,000000,52.04,52.27,51.27,51.82,950295,0
+PEGA.US,D,20250821,000000,51.42,51.5,50.39,51.12,945664,0
+PEGA.US,D,20250822,000000,51.06,53.05,50.78,52.93,1184152,0
+PEGA.US,D,20250825,000000,52.61,53.46,52.51,52.82,963343,0
+PEGA.US,D,20250826,000000,52.89,53.22,52.18,52.31,913635,0
+PEGA.US,D,20250827,000000,52.48,53.271,52.37,52.88,1107862,0
+PEGA.US,D,20250828,000000,53.08,53.82,53.06,53.61,1025243,0
+PEGA.US,D,20250829,000000,53.74,54.25,53.36,54.21,943513,0
+PEGA.US,D,20250902,000000,52.95,54.245,52.74,53.7,923413,0
+PEGA.US,D,20250903,000000,53.44,54.25,52.82,53.87,1167178,0
+PEGA.US,D,20250904,000000,53.66,53.9,52.26,53.81,1004012,0
+PEGA.US,D,20250905,000000,54.11,55.54,53.92,55.51,1328069,0
+PEGA.US,D,20250908,000000,55.87,57.71,55.78,57.5,1746560,0
+PEGA.US,D,20250909,000000,57.58,57.93,56.67,57.01,942855,0
+PEGA.US,D,20250910,000000,57.13,57.7451,55.84,56.45,1154116,0
+PEGA.US,D,20250911,000000,56.96,58.39,56.66,58.08,1245964,0
+PEGA.US,D,20250912,000000,58.38,58.85,57.58,58.07,1451906,0
+PEGA.US,D,20250915,000000,58.26,59.36,58,59.23,1470451,0
+PEGA.US,D,20250916,000000,59.4,59.44,57.78,58.04,1483243,0
+PEGA.US,D,20250917,000000,58.28,58.93,57.68,58.52,1025053,0
+PEGA.US,D,20250918,000000,59.49,60.460897,58.87,59.68,1256566,0
+PEGA.US,D,20250919,000000,59.72,60.2,58.9925,59.68,5133504,0
+PEGA.US,D,20250922,000000,59.37,60.2199,58.6,59.98,943825,0
+PEGA.US,D,20250923,000000,60.32,60.8,59.76,60.36,854331,0
+PEGA.US,D,20250924,000000,60.6,61,59.62,60.18,1316991,0
+PEGA.US,D,20250925,000000,59.29,59.2914,57.6811,58.29,758718,0
+PEGA.US,D,20250926,000000,58.29,58.8412,57.75,58.66,933256,0
+PEGA.US,D,20250929,000000,59.21,59.53,58.42,58.59,850168,0
+PEGA.US,D,20250930,000000,58.61,58.7,57.05,57.5,1057773,0
+PEGA.US,D,20251001,000000,57.37,58.32,56.41,57.05,1280159,0
+PEGA.US,D,20251002,000000,57.46,57.86,56.86,57.54,1141215,0
+PEGA.US,D,20251003,000000,57.64,58,55.4,55.46,1304272,0
+PEGA.US,D,20251006,000000,55.52,56.67,54.56,55.72,1450369,0
+PEGA.US,D,20251007,000000,55.64,55.778,54.02,55.05,1035173,0
+PEGA.US,D,20251008,000000,55.58,56.34,54.9801,56.2,1127720,0
+PEGA.US,D,20251009,000000,56.09,56.25,55.115,56.23,830174,0
+PEGA.US,D,20251010,000000,56.29,56.83,53.48,53.72,886060,0
+PEGA.US,D,20251013,000000,54.77,55.03,54.25,54.86,795999,0
+PEGA.US,D,20251014,000000,54,56.16,53.675,55.83,1367597,0
+PEGA.US,D,20251015,000000,56.67,56.67,54.71,55.24,931529,0
+PEGA.US,D,20251016,000000,55.73,56.47,54.25,54.59,872171,0
+PEGA.US,D,20251017,000000,54.48,55.39,53.29,53.38,1328999,0
+PEGA.US,D,20251020,000000,54.05,55.015,53.73,54.79,1358053,0
+PEGA.US,D,20251021,000000,54.6,57.66,54.0895,57.05,2741939,0
+PEGA.US,D,20251022,000000,62.615,67,61.731,65.59,4923945,0
+PEGA.US,D,20251023,000000,65.06,65.93,60.96,65.635,3683439,0
+PEGA.US,D,20251024,000000,65.51,67.19,65.071,66.27,1975087,0
+PEGA.US,D,20251027,000000,67,68.1,65.7601,66.64,1531628,0
+PEGA.US,D,20251028,000000,66.79,67,65.1531,65.49,1025652,0
+PEGA.US,D,20251029,000000,65,65.385,63.21,63.37,1507821,0
+PEGA.US,D,20251030,000000,62.71,63.9,62.22,63.57,1296364,0
+PEGA.US,D,20251031,000000,63.54,63.9199,62.59,63.65,986360,0
+PEGA.US,D,20251103,000000,63.91,63.9699,61.68,62.99,1290988,0
+PEGA.US,D,20251104,000000,62.14,62.61,60.92,61.04,1044237,0
+PEGA.US,D,20251105,000000,61.08,61.46,59.505,59.59,1086840,0
+PEGA.US,D,20251106,000000,59.44,59.6858,57.9065,58.96,928065,0
+PEGA.US,D,20251107,000000,57.96,59.13,57.23,59.09,762404,0
+PEGA.US,D,20251110,000000,59.71,60.2528,58.41,59.81,1137860,0
+PEGA.US,D,20251111,000000,59.61,60.2999,59.05,60.09,1456285,0
+PEGA.US,D,20251112,000000,60.5,61,58.7,59.25,1498158,0
+PEGA.US,D,20251113,000000,58.825,59.3,56.535,56.84,788729,0
+PEGA.US,D,20251114,000000,55.96,57.685,55.35,56.85,778265,0
+PEGA.US,D,20251117,000000,56.85,56.85,54.1301,54.65,1206610,0
+PEGA.US,D,20251118,000000,54.14,55.12,53.47,54.24,1218037,0
+PEGA.US,D,20251119,000000,54.35,54.435,53.32,54.02,1248388,0
+PEGA.US,D,20251120,000000,55.03,55.18,51.28,52.38,1412987,0
+PEGA.US,D,20251121,000000,52.51,55.01,51.93,54.42,1559118,0
+PEGA.US,D,20251124,000000,54.59,55.01,54.03,54.37,1222127,0
+PEGA.US,D,20251125,000000,54.33,55.34,53.81,54.48,900048,0
+PEGA.US,D,20251126,000000,54.65,54.8162,53.74,54.32,778261,0
+PEGA.US,D,20251128,000000,54.6,55,54.335,54.77,396258,0
+PEGA.US,D,20251201,000000,54.6,54.9644,53.81,54.85,992648,0
+PEGA.US,D,20251202,000000,55,56.24,54.82,55.78,881840,0
+PEGA.US,D,20251203,000000,55.5,55.9,54.32,54.72,960304,0
+PEGA.US,D,20251204,000000,55.03,57.21,54.8,57,1332759,0
+PEGA.US,D,20251205,000000,57.53,60.57,57.35,60.11,1775046,0
+PEGA.US,D,20251208,000000,60.2,61.47,59.45,60.41,1239147,0
+PEGA.US,D,20251209,000000,60.22,62.285,60.22,61.33,1451603,0
+PEGA.US,D,20251210,000000,61.13,61.75,59.76,61.17,1113963,0
+PEGA.US,D,20251211,000000,60.92,62.46,60.755,61.43,944525,0
+PEGA.US,D,20251212,000000,61.33,61.365,59.24,59.63,766166,0
+PEGA.US,D,20251215,000000,59.96,60.11,58.28,58.38,887883,0
+PEGA.US,D,20251216,000000,58.11,59.165,57.84,58.38,777237,0
+PEGA.US,D,20251217,000000,58.52,59.54,57.28,57.45,854633,0
+PEGA.US,D,20251218,000000,58.1,59.01,57.91,58.89,1009965,0
+PEGA.US,D,20251219,000000,58.89,61.75,58.74,61.17,3115371,0
+PEGA.US,D,20251222,000000,61.37,63.26,61.16,62.52,836443,0
+PEGA.US,D,20251223,000000,62.01,62.67,61.29,62.63,990216,0
+PEGA.US,D,20251224,000000,62.43,62.6125,61.285,62.13,507823,0
+PEGA.US,D,20251226,000000,62.13,62.49,61.57,62.43,570692,0
+PEGA.US,D,20251229,000000,62.13,62.89,61.82,62.18,822245,0
+PEGA.US,D,20251230,000000,61.7,62.36,61.06,61.32,696888,0
+PEGA.US,D,20251231,000000,61.24,61.2532,59.5325,59.72,896455,0
+PEGA.US,D,20260102,000000,60.14,60.16,55.33,56.06,1688401,0
+PEGA.US,D,20260105,000000,56.17,60,55.54,58.71,1297999,0
+PEGA.US,D,20260106,000000,58.43,60.55,58.43,60.05,1240169,0
+PEGA.US,D,20260107,000000,59.97,62.15,59.5,60.86,855038,0
+PEGA.US,D,20260108,000000,60.44,61.33,59.29,59.49,911835,0
+PEGA.US,D,20260109,000000,59.55,59.975,57.83,57.94,979861,0
+PEGA.US,D,20260112,000000,57.55,59.53,57.475,58.28,1169710,0
+PEGA.US,D,20260113,000000,58.22,59.24,57.035,57.54,875396,0
+PEGA.US,D,20260114,000000,57.08,57.77,55.22,56.14,1100691,0
+PEGA.US,D,20260115,000000,56.19,56.64,52.88,53,2001416,0
+PEGA.US,D,20260116,000000,53.06,53.19,51.3,51.99,1673102,0
+PEGA.US,D,20260120,000000,50.36,51.945,50.36,51.04,1220246,0
+PEGA.US,D,20260121,000000,51.35,51.445,47.27,47.93,2934380,0
+PEGA.US,D,20260122,000000,48.64,50.18,48.14,50.13,2072098,0
+PEGA.US,D,20260123,000000,50.09,51.21,50.04,50.38,1467244,0
+PEGA.US,D,20260126,000000,50.4,51.4221,50.28,50.75,2109151,0
+PEGA.US,D,20260127,000000,51.1,51.1,49.11,49.8,2060424,0
+PEGA.US,D,20260128,000000,50,50.8299,49.03,49.35,1258968,0
+PEGA.US,D,20260129,000000,47.93,48,43.45,44.62,3383046,0
+PEGA.US,D,20260130,000000,44.49,45.0375,43.45,43.69,2007369,0
+PEGA.US,D,20260202,000000,43.54,44.725,43.2,43.57,1878862,0
+PEGA.US,D,20260203,000000,42.9,43.34,38.76,39.88,3449681,0
+PEGA.US,D,20260204,000000,39.55,40.6,37.54,39.26,2765613,0
+PEGA.US,D,20260205,000000,39.03,40.255,37.9,38.2,1904105,0
+PEGA.US,D,20260206,000000,38.86,40.22,37.88,40.12,2201603,0
+PEGA.US,D,20260209,000000,40.08,42.415,39.25,41.84,3107596,0
+PEGA.US,D,20260210,000000,42,43.27,41.6,43.03,3995078,0
+PEGA.US,D,20260211,000000,39.08,39.6108,35.89,37.93,6199478,0
+PEGA.US,D,20260212,000000,39.11,42.34,38.84,40.59,7274423,0
+PEGA.US,D,20260213,000000,41.27,44.135,40.44,43.85,4254115,0
+PEGA.US,D,20260217,000000,43.63,45.375,43.12,44.5,4203224,0
+PEGA.US,D,20260218,000000,44.65,45.295,44.65,44.67,2009939,0
diff --git a/daily/us/nasdaq stocks/2/pepg.us.txt b/daily/us/nasdaq stocks/2/pepg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fd8a4655f3d89d7ba620da1132693c12a633a5b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pepg.us.txt	
@@ -0,0 +1,950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEPG.US,D,20220506,000000,15.6,16.99,11.5,12.89,1511900,0
+PEPG.US,D,20220509,000000,12.25,12.75,10.932,11.9,384839,0
+PEPG.US,D,20220510,000000,11.91,11.92,10.82,11.15,59599,0
+PEPG.US,D,20220511,000000,11.24,11.94,10.09,11.89,126848,0
+PEPG.US,D,20220512,000000,11.54,11.9,10.85,11.9,106098,0
+PEPG.US,D,20220513,000000,12.49,12.6756,10.5,11.73,40203,0
+PEPG.US,D,20220516,000000,11.56,12.1,11,11.26,36431,0
+PEPG.US,D,20220517,000000,11.04,12,9.28,11.91,76258,0
+PEPG.US,D,20220518,000000,11.86,11.91,10.8601,11.65,34835,0
+PEPG.US,D,20220519,000000,11.21,11.81,10.575,11.49,63273,0
+PEPG.US,D,20220520,000000,11.65,11.98,10.5,11.24,58001,0
+PEPG.US,D,20220523,000000,11.27,12,7.82,9.21,203677,0
+PEPG.US,D,20220524,000000,9.28,10.03,8.76,9,51833,0
+PEPG.US,D,20220525,000000,9.34,11.2,8.7,10.35,140694,0
+PEPG.US,D,20220526,000000,10.43,10.85,10.24,10.3,39649,0
+PEPG.US,D,20220527,000000,10.39,11.66,10.01,10.88,85713,0
+PEPG.US,D,20220531,000000,11.4,12,10.803,11.19,156769,0
+PEPG.US,D,20220601,000000,11.2,11.5,10.56,10.92,82277,0
+PEPG.US,D,20220602,000000,10.89,11.26,10.5694,11.14,82729,0
+PEPG.US,D,20220603,000000,10.97,11.585,10.28,10.58,90947,0
+PEPG.US,D,20220606,000000,10.96,12,10.53,10.85,304709,0
+PEPG.US,D,20220607,000000,10.9,10.9,10.38,10.5,114901,0
+PEPG.US,D,20220608,000000,10.56,11.35,10.52,11.01,86853,0
+PEPG.US,D,20220609,000000,11.11,11.43,10.46,11.15,103037,0
+PEPG.US,D,20220610,000000,11.01,11.68,11,11.16,55389,0
+PEPG.US,D,20220613,000000,11.14,11.88,10.35,10.53,62547,0
+PEPG.US,D,20220614,000000,10.43,10.64,9.37,9.97,67937,0
+PEPG.US,D,20220615,000000,10.46,10.81,9.66,10.47,93202,0
+PEPG.US,D,20220616,000000,9.82,11.935,9.82,11.8,135565,0
+PEPG.US,D,20220617,000000,12.29,12.3199,10.94,12.01,525265,0
+PEPG.US,D,20220621,000000,12,12.15,11.59,11.81,117316,0
+PEPG.US,D,20220622,000000,11.74,12,11.07,11.86,152821,0
+PEPG.US,D,20220623,000000,12.13,12.24,10.92,12.24,85175,0
+PEPG.US,D,20220624,000000,12.14,12.54,11.2549,11.74,925084,0
+PEPG.US,D,20220627,000000,11.91,12,11.48,11.84,113433,0
+PEPG.US,D,20220628,000000,11.7643,12.06,11.6,11.83,88683,0
+PEPG.US,D,20220629,000000,11.48,11.71,9.73,10.4,141715,0
+PEPG.US,D,20220630,000000,10.24,10.89,9.88,9.93,77010,0
+PEPG.US,D,20220701,000000,9.81,10.445,9.27,10.21,61560,0
+PEPG.US,D,20220705,000000,10.14,10.72,9.99,10.67,107225,0
+PEPG.US,D,20220706,000000,10.98,11.645,10.85,11.52,55393,0
+PEPG.US,D,20220707,000000,11.63,12.7,11.6,11.98,70504,0
+PEPG.US,D,20220708,000000,11.63,12.2,11.49,11.97,57705,0
+PEPG.US,D,20220711,000000,11.97,12,10.78,10.85,25504,0
+PEPG.US,D,20220712,000000,11.03,11.21,10.26,10.59,36821,0
+PEPG.US,D,20220713,000000,10.58,10.64,9.94,10.17,30360,0
+PEPG.US,D,20220714,000000,10.22,10.5,9.6,10,30798,0
+PEPG.US,D,20220715,000000,10.3,10.3,9.15,9.37,44646,0
+PEPG.US,D,20220718,000000,9.49,10.39,9.32,10.28,42731,0
+PEPG.US,D,20220719,000000,10.47,10.845,10.03,10.68,51634,0
+PEPG.US,D,20220720,000000,10.84,11.25,10.25,11.15,64270,0
+PEPG.US,D,20220721,000000,11.02,11.95,10.72,11.95,37121,0
+PEPG.US,D,20220722,000000,11.88,11.94,11.4,11.79,17465,0
+PEPG.US,D,20220725,000000,11.55,12.55,11.3,12.1,65793,0
+PEPG.US,D,20220726,000000,12.09,12.98,11.88,12.75,103182,0
+PEPG.US,D,20220727,000000,13.06,13.06,12.36,12.72,26940,0
+PEPG.US,D,20220728,000000,12.57,12.57,11.54,12.24,17166,0
+PEPG.US,D,20220729,000000,12.14,12.96,10.88,11.2,65057,0
+PEPG.US,D,20220801,000000,11.04,11.04,10.33,10.64,9831,0
+PEPG.US,D,20220802,000000,10.45,11.23,10.39,11.02,17831,0
+PEPG.US,D,20220803,000000,11.06,11.44,10.29,11.36,16033,0
+PEPG.US,D,20220804,000000,11.65,12.425,11.65,12.03,31325,0
+PEPG.US,D,20220805,000000,11.87,12,11.04,11.27,22676,0
+PEPG.US,D,20220808,000000,11.45,11.99,11.21,11.6,12240,0
+PEPG.US,D,20220809,000000,11.6,11.6,10.32,10.52,20465,0
+PEPG.US,D,20220810,000000,10.1372,11.49,10.1372,11.49,10723,0
+PEPG.US,D,20220811,000000,11.69,11.86,11.04,11.2,8497,0
+PEPG.US,D,20220812,000000,11.4,11.4,10.01,10.45,18468,0
+PEPG.US,D,20220815,000000,10.45,10.62,9.98,10.62,13991,0
+PEPG.US,D,20220816,000000,10.66,11.4,10.66,10.67,27681,0
+PEPG.US,D,20220817,000000,10.51,11.98,10.12,10.46,24547,0
+PEPG.US,D,20220818,000000,10.46,11.004,10.09,10.15,34235,0
+PEPG.US,D,20220819,000000,10.02,10.85,10.02,10.15,17032,0
+PEPG.US,D,20220822,000000,10.13,10.65,9.4752,9.63,39371,0
+PEPG.US,D,20220823,000000,9.65,10.9999,9.55,9.65,28742,0
+PEPG.US,D,20220824,000000,9.55,10.475,9.45,9.67,34795,0
+PEPG.US,D,20220825,000000,9.8,10.235,9.755,9.9,11609,0
+PEPG.US,D,20220826,000000,9.99,10.02,9.77,9.88,13972,0
+PEPG.US,D,20220829,000000,9.81,9.98,9.36,9.8,6040,0
+PEPG.US,D,20220830,000000,8.78,9.5899,8.62,9.37,13687,0
+PEPG.US,D,20220831,000000,9.385,9.58,9.22,9.5,16328,0
+PEPG.US,D,20220901,000000,9.4711,10.01,9.3975,9.75,29862,0
+PEPG.US,D,20220902,000000,9.86,9.92,9.66,9.78,20159,0
+PEPG.US,D,20220906,000000,9.99,10.51,9.965,10.33,40480,0
+PEPG.US,D,20220907,000000,10.25,11.8395,10.25,10.51,34295,0
+PEPG.US,D,20220908,000000,10.65,10.94,10.4,10.7,26791,0
+PEPG.US,D,20220909,000000,10.63,10.76,9.4,9.9,28067,0
+PEPG.US,D,20220912,000000,9.89,10.45,9.44,9.77,21703,0
+PEPG.US,D,20220913,000000,9.61,9.795,8.64,8.82,65846,0
+PEPG.US,D,20220914,000000,8.8,8.867,7.45,7.68,78853,0
+PEPG.US,D,20220915,000000,7.84,7.84,6.85,6.94,35706,0
+PEPG.US,D,20220916,000000,6.53,6.53,5.52,5.63,84012,0
+PEPG.US,D,20220919,000000,5.59,5.64,5.235,5.45,128631,0
+PEPG.US,D,20220920,000000,5.21,5.94,5.16,5.21,22995,0
+PEPG.US,D,20220921,000000,5.04,5.65,4.83,4.86,74155,0
+PEPG.US,D,20220922,000000,4.88,5.1801,4.5816,4.93,82330,0
+PEPG.US,D,20220923,000000,4.9,5.16,4.32,4.98,45314,0
+PEPG.US,D,20220926,000000,4.95,5.2199,4.77,5.05,33851,0
+PEPG.US,D,20220927,000000,5.25,5.29,4.91,5.2,54604,0
+PEPG.US,D,20220928,000000,6.08,12.84,5.98,10.93,9989091,0
+PEPG.US,D,20220929,000000,9.02,10.47,8.32,8.36,1699884,0
+PEPG.US,D,20220930,000000,8.97,9.4999,8.55,9.08,309518,0
+PEPG.US,D,20221003,000000,9.06,10.12,8.72,9.31,267089,0
+PEPG.US,D,20221004,000000,9.13,10.6,9.1101,10.38,227396,0
+PEPG.US,D,20221005,000000,10.18,11.08,9.91,10.47,407815,0
+PEPG.US,D,20221006,000000,10.54,11.545,10.28,11.3,90759,0
+PEPG.US,D,20221007,000000,10.76,12.1,10.76,11.99,230460,0
+PEPG.US,D,20221010,000000,12.29,13.84,11.38,12.87,169389,0
+PEPG.US,D,20221011,000000,12.8,16,12.5607,14.63,161170,0
+PEPG.US,D,20221012,000000,14.38,14.91,11.65,11.96,245303,0
+PEPG.US,D,20221013,000000,11.96,12.14,10.9574,11.37,152863,0
+PEPG.US,D,20221014,000000,11,11.55,10.63,11,98006,0
+PEPG.US,D,20221017,000000,11.34,11.65,10.06,10.21,134027,0
+PEPG.US,D,20221018,000000,10.24,11,10.24,10.57,57822,0
+PEPG.US,D,20221019,000000,10.44,10.6,9.5,9.83,66158,0
+PEPG.US,D,20221020,000000,9.98,10.53,9.38,9.49,88302,0
+PEPG.US,D,20221021,000000,9.6,9.83,8.97,9.38,95511,0
+PEPG.US,D,20221024,000000,9.19,9.54,9,9.47,81231,0
+PEPG.US,D,20221025,000000,9.04,9.75,9.04,9.53,56234,0
+PEPG.US,D,20221026,000000,9.9,10.76,9.02,10.44,72676,0
+PEPG.US,D,20221027,000000,10.29,10.9,9.7,10.01,41670,0
+PEPG.US,D,20221028,000000,10.11,11.09,9.8,10.81,61984,0
+PEPG.US,D,20221031,000000,10.37,12.44,10.37,12.28,63027,0
+PEPG.US,D,20221101,000000,12.56,13.455,11.6801,12.95,80724,0
+PEPG.US,D,20221102,000000,13.05,13.05,10.29,10.78,156011,0
+PEPG.US,D,20221103,000000,10.53,10.695,10.275,10.5,42575,0
+PEPG.US,D,20221104,000000,10.29,10.86,9.785,10.75,47281,0
+PEPG.US,D,20221107,000000,10.5,12.25,10.5,11.72,96267,0
+PEPG.US,D,20221108,000000,11.81,12.2,11.415,11.82,71393,0
+PEPG.US,D,20221109,000000,11.66,12.07,10.85,11.07,47403,0
+PEPG.US,D,20221110,000000,11.25,13.395,11.25,12.5,138027,0
+PEPG.US,D,20221111,000000,12.06,13.38,12.06,13.32,46008,0
+PEPG.US,D,20221114,000000,13.33,16.345,13.33,14.43,85265,0
+PEPG.US,D,20221115,000000,14.76,15.06,14.16,14.41,65101,0
+PEPG.US,D,20221116,000000,14.17,16.225,13.92,14.99,298342,0
+PEPG.US,D,20221117,000000,14.67,17.39,14.44,16.48,256716,0
+PEPG.US,D,20221118,000000,16.4,16.4,15.3701,15.7,133533,0
+PEPG.US,D,20221121,000000,15.88,17.81,15.05,16.57,137253,0
+PEPG.US,D,20221122,000000,16.69,17.48,15.09,15.23,489289,0
+PEPG.US,D,20221123,000000,15.28,15.35,13.9,14.07,67994,0
+PEPG.US,D,20221125,000000,14.36,14.965,13.85,14.91,54877,0
+PEPG.US,D,20221128,000000,14.71,15.205,14.32,14.58,74147,0
+PEPG.US,D,20221129,000000,14.75,14.99,14.63,14.77,24591,0
+PEPG.US,D,20221130,000000,14.66,15,14.21,14.96,45403,0
+PEPG.US,D,20221201,000000,15,15.05,13.81,14,55645,0
+PEPG.US,D,20221202,000000,13.85,15.2075,13.85,14.94,101395,0
+PEPG.US,D,20221205,000000,14.82,15,14.465,14.98,68869,0
+PEPG.US,D,20221206,000000,15.17,15.17,13.37,13.87,383215,0
+PEPG.US,D,20221207,000000,13.81,14.04,12.9,13.38,63387,0
+PEPG.US,D,20221208,000000,13.44,14.25,13.44,13.91,40002,0
+PEPG.US,D,20221209,000000,13.99,14,13.5,13.59,58361,0
+PEPG.US,D,20221212,000000,13.59,14.66,13.3022,14.25,65154,0
+PEPG.US,D,20221213,000000,14.25,14.9,13.66,14.01,54345,0
+PEPG.US,D,20221214,000000,14,14.86,13.84,14.07,80082,0
+PEPG.US,D,20221215,000000,13.83,14.3,13.55,13.92,69028,0
+PEPG.US,D,20221216,000000,13.87,14.56,13.785,14.21,921469,0
+PEPG.US,D,20221219,000000,14.34,14.6699,13.51,14.09,84104,0
+PEPG.US,D,20221220,000000,13.99,14.85,13.85,14.51,88849,0
+PEPG.US,D,20221221,000000,15.38,16.2307,14.73,15.06,81275,0
+PEPG.US,D,20221222,000000,15,15.14,14.5731,15,69523,0
+PEPG.US,D,20221223,000000,15.4,15.4,14.84,15.02,389608,0
+PEPG.US,D,20221227,000000,15.08,15.08,14.38,14.56,48917,0
+PEPG.US,D,20221228,000000,14.82,15.175,14.27,14.33,63532,0
+PEPG.US,D,20221229,000000,14.57,15.11,14.25,14.59,74669,0
+PEPG.US,D,20221230,000000,14.43,14.61,12.71,13.37,218114,0
+PEPG.US,D,20230103,000000,13.57,13.83,13.08,13.33,85343,0
+PEPG.US,D,20230104,000000,13.18,14.83,13.18,14.7,59410,0
+PEPG.US,D,20230105,000000,14.6,14.97,14.59,14.78,83134,0
+PEPG.US,D,20230106,000000,14.9,15.35,14.7,15.06,51218,0
+PEPG.US,D,20230109,000000,15.32,15.32,14.45,14.55,127917,0
+PEPG.US,D,20230110,000000,14.51,14.53,13.76,14.3,63627,0
+PEPG.US,D,20230111,000000,14.14,15.35,14.075,14.76,89095,0
+PEPG.US,D,20230112,000000,14.45,16.05,14.43,16,117414,0
+PEPG.US,D,20230113,000000,15.94,16.47,15.64,16,70608,0
+PEPG.US,D,20230117,000000,15.95,16.09,15.45,15.51,13341,0
+PEPG.US,D,20230118,000000,15.79,16,15.48,15.68,47790,0
+PEPG.US,D,20230119,000000,15.63,16.295,15.63,16.14,30491,0
+PEPG.US,D,20230120,000000,16.46,17.37,16.2301,17.29,105323,0
+PEPG.US,D,20230123,000000,17.54,17.8,16.43,16.55,51116,0
+PEPG.US,D,20230124,000000,16.65,17.17,16.59,16.77,23139,0
+PEPG.US,D,20230125,000000,16.66,17.18,16.5,17.08,31744,0
+PEPG.US,D,20230126,000000,17.3,17.53,17.12,17.14,62318,0
+PEPG.US,D,20230127,000000,16.81,17.355,16.11,16.12,21643,0
+PEPG.US,D,20230130,000000,16,16.14,15.52,15.83,34279,0
+PEPG.US,D,20230131,000000,15.75,16.11,15.5,15.62,38135,0
+PEPG.US,D,20230201,000000,15.62,15.9,15.3172,15.69,44983,0
+PEPG.US,D,20230202,000000,15.75,15.915,15.44,15.68,30423,0
+PEPG.US,D,20230203,000000,15.42,15.705,15.3,15.38,25062,0
+PEPG.US,D,20230206,000000,15.46,17.195,15.2175,16.96,41188,0
+PEPG.US,D,20230207,000000,17.16,17.45,16.78,17.29,27145,0
+PEPG.US,D,20230208,000000,17,17.35,16.69,17.17,18036,0
+PEPG.US,D,20230209,000000,17.45,17.47,16.27,16.3,26322,0
+PEPG.US,D,20230210,000000,16.07,17.73,16.07,17.09,95455,0
+PEPG.US,D,20230213,000000,17.23,17.985,17.075,17.7,53253,0
+PEPG.US,D,20230214,000000,17.7,17.94,16.29,16.4,23510,0
+PEPG.US,D,20230215,000000,16.46,17.0087,15.5363,16.37,33620,0
+PEPG.US,D,20230216,000000,16.22,17.31,15.97,16.56,56250,0
+PEPG.US,D,20230217,000000,16.79,17.42,16.42,17.01,24210,0
+PEPG.US,D,20230221,000000,17.3561,17.3561,16.59,16.63,18659,0
+PEPG.US,D,20230222,000000,17.395,17.395,16.1,16.83,17839,0
+PEPG.US,D,20230223,000000,17.12,17.82,16.45,16.98,45674,0
+PEPG.US,D,20230224,000000,16.5739,17.54,16.38,16.79,28642,0
+PEPG.US,D,20230227,000000,17.11,17.11,15.73,15.78,51822,0
+PEPG.US,D,20230228,000000,15.85,16.565,15.25,15.27,34625,0
+PEPG.US,D,20230301,000000,15.25,16.16,15.02,15.25,31223,0
+PEPG.US,D,20230302,000000,15.22,15.75,15.02,15.47,11766,0
+PEPG.US,D,20230303,000000,15.65,16.02,15.21,15.85,11104,0
+PEPG.US,D,20230306,000000,16.07,16.46,15.36,16.37,27664,0
+PEPG.US,D,20230307,000000,16.62,17.2,15.71,17.02,30423,0
+PEPG.US,D,20230308,000000,17.26,17.42,16.51,16.73,13441,0
+PEPG.US,D,20230309,000000,16.66,16.9,15.88,16.28,9390,0
+PEPG.US,D,20230310,000000,16.43,16.43,13.73,14.37,28112,0
+PEPG.US,D,20230313,000000,14.08,15.125,12.89,13.73,19796,0
+PEPG.US,D,20230314,000000,14.32,14.32,13.2187,14,40579,0
+PEPG.US,D,20230315,000000,13.51,14.42,13.065,13.73,34364,0
+PEPG.US,D,20230316,000000,13.39,14.9,12.51,14.69,17987,0
+PEPG.US,D,20230317,000000,14.43,17.7,13.54,17.7,101116,0
+PEPG.US,D,20230320,000000,17.41,17.44,16.59,16.96,37206,0
+PEPG.US,D,20230321,000000,17.35,17.45,16.795,17,20471,0
+PEPG.US,D,20230322,000000,18.23,18.35,16.35,16.49,27740,0
+PEPG.US,D,20230323,000000,16.61,19,15.99,16.88,70142,0
+PEPG.US,D,20230324,000000,20,20,14.27,15.23,44091,0
+PEPG.US,D,20230327,000000,15.18,15.18,12.45,12.77,58991,0
+PEPG.US,D,20230328,000000,12.77,13.034,11.25,11.5,51894,0
+PEPG.US,D,20230329,000000,11.8,11.8,11,11.44,31954,0
+PEPG.US,D,20230330,000000,11.3,12.13,11.3,11.88,33251,0
+PEPG.US,D,20230331,000000,12.09,13.105,11.25,12.23,216628,0
+PEPG.US,D,20230403,000000,12.5,13.1,12.27,12.57,21729,0
+PEPG.US,D,20230404,000000,12.3,12.5,12.22,12.32,22634,0
+PEPG.US,D,20230405,000000,12.32,12.43,11.25,11.5,48867,0
+PEPG.US,D,20230406,000000,11.39,12.3,11.03,11.4,19332,0
+PEPG.US,D,20230410,000000,11.42,12.12,11.01,11.51,48661,0
+PEPG.US,D,20230411,000000,11.69,11.91,10.87,11,55519,0
+PEPG.US,D,20230412,000000,11,11,9.4001,9.72,35092,0
+PEPG.US,D,20230413,000000,9.62,10.4623,9.3,10.31,37418,0
+PEPG.US,D,20230414,000000,10.29,10.29,8.89,9.27,34549,0
+PEPG.US,D,20230417,000000,9.5658,11.515,9.39,11.41,37527,0
+PEPG.US,D,20230418,000000,11.53,11.77,10.67,11.63,30189,0
+PEPG.US,D,20230419,000000,11.36,12.945,11.2499,12.51,21703,0
+PEPG.US,D,20230420,000000,12.8,12.8,12.135,12.56,19155,0
+PEPG.US,D,20230421,000000,12.4,12.9,12.205,12.55,36197,0
+PEPG.US,D,20230424,000000,12.7,13.95,12.64,13.72,23166,0
+PEPG.US,D,20230425,000000,13.44,14.21,12.44,13.56,21003,0
+PEPG.US,D,20230426,000000,13.36,13.87,12.9,13.37,17924,0
+PEPG.US,D,20230427,000000,13.21,14.8,13.21,14.71,27294,0
+PEPG.US,D,20230428,000000,14.54,15.77,14.54,15.09,35659,0
+PEPG.US,D,20230501,000000,15.15,15.985,14.05,14.27,42969,0
+PEPG.US,D,20230502,000000,14.89,15.07,13.5799,14.25,56074,0
+PEPG.US,D,20230503,000000,14.5,15.355,14.03,14.78,32886,0
+PEPG.US,D,20230504,000000,14.19,15.35,14.185,14.7,40054,0
+PEPG.US,D,20230505,000000,14.99,15.23,14.5371,14.93,44906,0
+PEPG.US,D,20230508,000000,14.82,15.66,14.79,14.98,11612,0
+PEPG.US,D,20230509,000000,15.09,15.45,14.3,14.86,20108,0
+PEPG.US,D,20230510,000000,15.3,15.3,14.42,14.67,21446,0
+PEPG.US,D,20230511,000000,14.64,14.95,14.14,14.24,40551,0
+PEPG.US,D,20230512,000000,14.51,15.48,14.031,14.7,18333,0
+PEPG.US,D,20230515,000000,14.77,15.7599,14.5967,15,51815,0
+PEPG.US,D,20230516,000000,14.72,15.2,14.25,14.51,59258,0
+PEPG.US,D,20230517,000000,14.5,14.82,14.22,14.52,49077,0
+PEPG.US,D,20230518,000000,14.53,15.09,13.7301,14.95,19673,0
+PEPG.US,D,20230519,000000,15.49,15.76,14.19,14.36,40530,0
+PEPG.US,D,20230522,000000,14.35,15.24,14.185,14.4,98630,0
+PEPG.US,D,20230523,000000,14.59,14.83,13.375,14.32,160586,0
+PEPG.US,D,20230524,000000,14.21,14.64,14.13,14.3,23897,0
+PEPG.US,D,20230525,000000,14.57,14.615,13.295,14.2,39602,0
+PEPG.US,D,20230526,000000,15.304,15.98,14.245,15.29,61677,0
+PEPG.US,D,20230530,000000,15.36,15.94,15.25,15.78,57113,0
+PEPG.US,D,20230531,000000,14.33,15.24,13.6516,14.98,31642,0
+PEPG.US,D,20230601,000000,14.26,15.45,13.88,14.75,34692,0
+PEPG.US,D,20230602,000000,15.37,16.19,14.78,16.14,39889,0
+PEPG.US,D,20230605,000000,15.22,16.08,15.15,15.67,24860,0
+PEPG.US,D,20230606,000000,15.81,16.56,15.5,16.26,88560,0
+PEPG.US,D,20230607,000000,16.48,16.7316,15.42,15.73,74357,0
+PEPG.US,D,20230608,000000,15.73,16.6,15.4,16.39,76976,0
+PEPG.US,D,20230609,000000,16.34,16.3923,11.95,12.28,213337,0
+PEPG.US,D,20230612,000000,12.28,12.54,11.76,11.96,88347,0
+PEPG.US,D,20230613,000000,11.91,13.62,11.81,13.26,80687,0
+PEPG.US,D,20230614,000000,12.87,14.21,11.91,12.2,94045,0
+PEPG.US,D,20230615,000000,12.19,13.18,11.82,12.91,53894,0
+PEPG.US,D,20230616,000000,13.19,13.72,12.15,12.22,78879,0
+PEPG.US,D,20230620,000000,12.22,12.22,9.57,10.1,96221,0
+PEPG.US,D,20230621,000000,10.46,10.46,8.34,9.23,112510,0
+PEPG.US,D,20230622,000000,9.09,9.68,9.04,9.61,63374,0
+PEPG.US,D,20230623,000000,9.31,10.87,9.31,10.07,570502,0
+PEPG.US,D,20230626,000000,9.735,10.35,9.47,9.54,64848,0
+PEPG.US,D,20230627,000000,9.65,10.03,9.3392,9.74,20384,0
+PEPG.US,D,20230628,000000,9.76,10.11,9.54,9.9,70285,0
+PEPG.US,D,20230629,000000,9.88,10.3,9.6,9.76,18350,0
+PEPG.US,D,20230630,000000,9.92,9.92,8.75,8.94,30061,0
+PEPG.US,D,20230703,000000,8.8,9.12,8.8,9.09,14092,0
+PEPG.US,D,20230705,000000,9.05,9.26,8.175,8.25,67722,0
+PEPG.US,D,20230706,000000,8.21,8.21,7.7412,7.89,29347,0
+PEPG.US,D,20230707,000000,8.14,8.31,7.79,8.23,24942,0
+PEPG.US,D,20230710,000000,8.97,9.0808,8.22,8.57,81699,0
+PEPG.US,D,20230711,000000,8.57,8.83,8.2,8.5,25579,0
+PEPG.US,D,20230712,000000,8.66,8.94,8.27,8.49,37600,0
+PEPG.US,D,20230713,000000,8.44,8.77,8.22,8.35,26372,0
+PEPG.US,D,20230714,000000,8.25,8.4,8.06,8.06,12861,0
+PEPG.US,D,20230717,000000,7.8,8.52,7.56,7.68,57994,0
+PEPG.US,D,20230718,000000,7.58,7.93,7.145,7.43,84151,0
+PEPG.US,D,20230719,000000,7.45,7.73,7.08,7.25,75754,0
+PEPG.US,D,20230720,000000,7.28,8.05,7.01,7.97,62240,0
+PEPG.US,D,20230721,000000,7.99,8.385,7.71,7.82,31339,0
+PEPG.US,D,20230724,000000,7.94,8.16,7.5201,7.58,33156,0
+PEPG.US,D,20230725,000000,7.54,7.8896,7.01,7.12,73757,0
+PEPG.US,D,20230726,000000,7.06,7.38,6.435,6.53,56371,0
+PEPG.US,D,20230727,000000,6.48,6.48,5.61,5.7,67494,0
+PEPG.US,D,20230728,000000,5.79,6.6,5.78,6.17,87074,0
+PEPG.US,D,20230731,000000,6.22,6.35,5.89,5.99,42387,0
+PEPG.US,D,20230801,000000,6,6.2769,5.9,5.94,80701,0
+PEPG.US,D,20230802,000000,5.89,5.89,5.27,5.59,118768,0
+PEPG.US,D,20230803,000000,5.45,5.9,5.4,5.7,67431,0
+PEPG.US,D,20230804,000000,5.7,5.89,5.19,5.22,59665,0
+PEPG.US,D,20230807,000000,5.23,5.55,4.97,5,47068,0
+PEPG.US,D,20230808,000000,4.99,5.24,4.71,5.13,78611,0
+PEPG.US,D,20230809,000000,5.13,5.32,4.95,5.26,50820,0
+PEPG.US,D,20230810,000000,5.13,5.33,5,5.3,26418,0
+PEPG.US,D,20230811,000000,5.3,5.61,5.21,5.58,25418,0
+PEPG.US,D,20230814,000000,5.6,5.62,5.19,5.54,32748,0
+PEPG.US,D,20230815,000000,5.4,5.93,5.36,5.87,43984,0
+PEPG.US,D,20230816,000000,5.97,6.2799,5.865,6.07,27089,0
+PEPG.US,D,20230817,000000,6.22,6.81,6.02,6.73,39100,0
+PEPG.US,D,20230818,000000,6.72,7.15,6.67,7.13,39041,0
+PEPG.US,D,20230821,000000,7.13,7.3,6.4801,7.19,47857,0
+PEPG.US,D,20230822,000000,7.09,7.3993,6.6,6.7,50066,0
+PEPG.US,D,20230823,000000,6.76,7.3985,6.14,6.25,37668,0
+PEPG.US,D,20230824,000000,6.21,6.21,5.29,5.365,24708,0
+PEPG.US,D,20230825,000000,5.26,5.54,5.19,5.45,27710,0
+PEPG.US,D,20230828,000000,5.44,5.525,5.05,5.46,18283,0
+PEPG.US,D,20230829,000000,5.46,6.35,5.46,6.35,15354,0
+PEPG.US,D,20230830,000000,6.0684,6.29,5.98,6.25,16188,0
+PEPG.US,D,20230831,000000,6.25,6.51,6.04,6.3,18629,0
+PEPG.US,D,20230901,000000,6.44,6.625,6.09,6.46,9648,0
+PEPG.US,D,20230905,000000,6.36,6.44,5.81,5.84,50174,0
+PEPG.US,D,20230906,000000,5.89,6.06,5.81,6.03,24846,0
+PEPG.US,D,20230907,000000,5.98,6.57,5.98,6.31,24886,0
+PEPG.US,D,20230908,000000,6.31,6.455,6.18,6.38,24562,0
+PEPG.US,D,20230911,000000,6.46,6.46,6.12,6.14,12853,0
+PEPG.US,D,20230912,000000,6.06,6.4,6.06,6.33,38737,0
+PEPG.US,D,20230913,000000,6.4,6.4,5.92,6.02,20035,0
+PEPG.US,D,20230914,000000,6.02,6.33,5.92,6.11,15815,0
+PEPG.US,D,20230915,000000,6.11,6.16,5.78,5.81,49052,0
+PEPG.US,D,20230918,000000,5.895,5.9,5.33,5.33,17825,0
+PEPG.US,D,20230919,000000,5.3,5.78,5.22,5.57,20319,0
+PEPG.US,D,20230920,000000,5.53,5.828,5.38,5.39,20811,0
+PEPG.US,D,20230921,000000,5.41,5.64,5.1044,5.5,40439,0
+PEPG.US,D,20230922,000000,5.5,5.55,5.09,5.12,95855,0
+PEPG.US,D,20230925,000000,5.12,5.541,5.03,5.03,33556,0
+PEPG.US,D,20230926,000000,5.05,5.54,5.02,5.02,52101,0
+PEPG.US,D,20230927,000000,5.01,5.335,5.01,5.13,21153,0
+PEPG.US,D,20230928,000000,5.1,5.285,5.05,5.08,40702,0
+PEPG.US,D,20230929,000000,5.49,5.49,5.06,5.08,31917,0
+PEPG.US,D,20231002,000000,5.13,5.13,4.6,4.64,68056,0
+PEPG.US,D,20231003,000000,4.62,5.21,4.26,4.63,50142,0
+PEPG.US,D,20231004,000000,4.7,5.2703,4.51,4.77,41575,0
+PEPG.US,D,20231005,000000,4.88,5,4.61,4.89,50511,0
+PEPG.US,D,20231006,000000,4.89,5.08,4.64,4.96,10878,0
+PEPG.US,D,20231009,000000,4.91,5.05,4.78,4.9,18821,0
+PEPG.US,D,20231010,000000,5,5.5,4.89,5.35,34916,0
+PEPG.US,D,20231011,000000,5.43,5.83,5.17,5.26,87276,0
+PEPG.US,D,20231012,000000,5.23,5.65,4.88,5.64,165070,0
+PEPG.US,D,20231013,000000,5.7,6.18,5.46,5.65,303040,0
+PEPG.US,D,20231016,000000,5.75,5.97,5.42,5.42,42179,0
+PEPG.US,D,20231017,000000,5.51,6.03,5.51,5.625,83909,0
+PEPG.US,D,20231018,000000,5.6,5.78,5.44,5.54,19509,0
+PEPG.US,D,20231019,000000,5.59,5.59,5.144,5.47,23894,0
+PEPG.US,D,20231020,000000,5.5,6.22,5.47,5.53,104876,0
+PEPG.US,D,20231023,000000,5.42,5.59,5.33,5.38,109208,0
+PEPG.US,D,20231024,000000,5.38,5.53,5.19,5.3,95421,0
+PEPG.US,D,20231025,000000,5.54,5.54,5.0601,5.14,10154,0
+PEPG.US,D,20231026,000000,5.14,5.3425,5.05,5.34,11744,0
+PEPG.US,D,20231027,000000,5.54,5.54,5.185,5.44,28541,0
+PEPG.US,D,20231030,000000,5.44,5.78,5.36,5.61,48220,0
+PEPG.US,D,20231031,000000,5.61,5.64,5.09,5.12,80807,0
+PEPG.US,D,20231101,000000,5.12,5.21,4.92,5.1,16677,0
+PEPG.US,D,20231102,000000,5.2,5.26,5,5.13,21749,0
+PEPG.US,D,20231103,000000,5.1,5.3,5.04,5.24,36545,0
+PEPG.US,D,20231106,000000,5.17,5.41,5.05,5.1,25603,0
+PEPG.US,D,20231107,000000,5.05,5.16,4.91,5,19551,0
+PEPG.US,D,20231108,000000,4.8,4.8,4.27,4.48,37785,0
+PEPG.US,D,20231109,000000,4.35,4.39,4.02,4.07,17041,0
+PEPG.US,D,20231110,000000,3.99,4.18,3.72,3.86,70720,0
+PEPG.US,D,20231113,000000,3.84,4.762,3.8198,4.34,408149,0
+PEPG.US,D,20231114,000000,4.07,4.7,4.07,4.3,160853,0
+PEPG.US,D,20231115,000000,4.16,4.28,4.09,4.24,32931,0
+PEPG.US,D,20231116,000000,4.13,4.23,3.99,4.16,589181,0
+PEPG.US,D,20231117,000000,4.22,4.2499,3.81,4,49250,0
+PEPG.US,D,20231120,000000,3.95,4.66,3.9,4.66,54549,0
+PEPG.US,D,20231121,000000,4.65,4.9,4.49,4.66,31693,0
+PEPG.US,D,20231122,000000,4.75,4.75,4.41,4.67,35052,0
+PEPG.US,D,20231124,000000,4.58,4.8,4.47,4.48,7826,0
+PEPG.US,D,20231127,000000,4.48,4.73,4.27,4.55,85277,0
+PEPG.US,D,20231128,000000,4.55,4.66,4.324,4.55,79503,0
+PEPG.US,D,20231129,000000,4.6,4.68,4.44,4.65,25838,0
+PEPG.US,D,20231130,000000,4.65,4.98,4.635,4.9,18907,0
+PEPG.US,D,20231201,000000,4.93,5.48,4.75,5.37,36255,0
+PEPG.US,D,20231204,000000,5.26,7.1552,5.26,6.14,171954,0
+PEPG.US,D,20231205,000000,6.09,6.8,5.7936,6.18,37688,0
+PEPG.US,D,20231206,000000,5.93,6.42,5.93,6.4,24056,0
+PEPG.US,D,20231207,000000,6.29,6.355,6.0047,6.34,19022,0
+PEPG.US,D,20231208,000000,6.44,7,6.425,6.97,37790,0
+PEPG.US,D,20231211,000000,6.85,7,6.37,6.59,46153,0
+PEPG.US,D,20231212,000000,6.56,7.18,6.56,7.02,41306,0
+PEPG.US,D,20231213,000000,7.005,8,6.92,7.96,36979,0
+PEPG.US,D,20231214,000000,7.97,7.97,7.02,7.09,41382,0
+PEPG.US,D,20231215,000000,7.05,7.05,6.37,6.63,295244,0
+PEPG.US,D,20231218,000000,6.62,7.28,6.442,7.03,96090,0
+PEPG.US,D,20231219,000000,7.06,7.4,5.41,6.01,163327,0
+PEPG.US,D,20231220,000000,6.11,7.6,6.0718,6.5,55017,0
+PEPG.US,D,20231221,000000,6.46,7.1,6.245,6.76,29338,0
+PEPG.US,D,20231222,000000,6.7,7.08,6.55,6.71,59729,0
+PEPG.US,D,20231226,000000,6.65,7.1,6.64,7.08,18458,0
+PEPG.US,D,20231227,000000,7.1,7.28,6.81,7.11,25004,0
+PEPG.US,D,20231228,000000,7.1,7.29,6.41,7.05,106748,0
+PEPG.US,D,20231229,000000,7,7.15,6.73,6.8,80122,0
+PEPG.US,D,20240102,000000,6.78,7.3053,6.77,7.09,31881,0
+PEPG.US,D,20240103,000000,7.18,7.4508,6.73,6.81,41715,0
+PEPG.US,D,20240104,000000,6.94,8.063,6.5003,7.83,47511,0
+PEPG.US,D,20240105,000000,8.1399,8.209,7.57,7.71,38639,0
+PEPG.US,D,20240108,000000,7.58,7.83,7.42,7.62,34219,0
+PEPG.US,D,20240109,000000,7.9,7.9,7.42,7.45,21120,0
+PEPG.US,D,20240110,000000,7.5,7.8973,7.02,7.27,22979,0
+PEPG.US,D,20240111,000000,6.96,7.6373,6.73,6.96,23547,0
+PEPG.US,D,20240112,000000,7.01,7.055,6.82,6.87,8397,0
+PEPG.US,D,20240116,000000,6.71,6.9,6.5224,6.63,16431,0
+PEPG.US,D,20240117,000000,6.72,6.9276,6.51,6.84,9022,0
+PEPG.US,D,20240118,000000,6.73,6.93,6.6,6.77,19993,0
+PEPG.US,D,20240119,000000,6.83,6.93,6.51,6.73,24544,0
+PEPG.US,D,20240122,000000,6.92,7.0999,6.704,6.87,25696,0
+PEPG.US,D,20240123,000000,7.01,7.2389,6.62,6.88,23600,0
+PEPG.US,D,20240124,000000,6.89,7.08,6.6901,6.79,7587,0
+PEPG.US,D,20240125,000000,6.94,7.1,6.68,6.93,69365,0
+PEPG.US,D,20240126,000000,6.93,7.1199,6.86,6.86,11873,0
+PEPG.US,D,20240129,000000,6.77,7.36,6.77,7.25,70353,0
+PEPG.US,D,20240130,000000,7.49,12,7.3,10.93,1475138,0
+PEPG.US,D,20240131,000000,10.7,10.92,10.03,10.03,137730,0
+PEPG.US,D,20240201,000000,10.04,12.99,10.03,12.39,1211564,0
+PEPG.US,D,20240202,000000,12.87,14.2011,11.51,11.66,197477,0
+PEPG.US,D,20240205,000000,11.4,11.4,10.36,10.63,70399,0
+PEPG.US,D,20240206,000000,10.45,10.88,10.4301,10.635,43380,0
+PEPG.US,D,20240207,000000,12.33,12.93,11.75,12.51,201547,0
+PEPG.US,D,20240208,000000,12.27,15.76,12.08,15.09,443090,0
+PEPG.US,D,20240209,000000,14.51,15.14,14.5001,14.66,54873,0
+PEPG.US,D,20240212,000000,14.71,15.11,12.3046,13.45,232907,0
+PEPG.US,D,20240213,000000,13.09,13.575,12.65,13.01,88944,0
+PEPG.US,D,20240214,000000,14.13,14.13,13.37,13.53,60893,0
+PEPG.US,D,20240215,000000,13.82,14.25,13.769,14.11,60486,0
+PEPG.US,D,20240216,000000,14,14.5952,13.6,13.89,63359,0
+PEPG.US,D,20240220,000000,13.74,14.39,13.44,13.78,68816,0
+PEPG.US,D,20240221,000000,13.89,14.35,13.515,13.65,69819,0
+PEPG.US,D,20240222,000000,13.6,14.315,13.5624,13.95,107519,0
+PEPG.US,D,20240223,000000,14,14.57,13.56,13.88,99958,0
+PEPG.US,D,20240226,000000,13.88,14.59,13.88,14.53,46220,0
+PEPG.US,D,20240227,000000,14.61,15.9,14.61,15.36,168133,0
+PEPG.US,D,20240228,000000,15.49,15.65,14.55,14.78,115264,0
+PEPG.US,D,20240229,000000,15.1,17.4,15.03,16.95,185202,0
+PEPG.US,D,20240301,000000,17.1,17.4082,16.21,16.62,176174,0
+PEPG.US,D,20240304,000000,16.63,17.45,16.62,17.3,185180,0
+PEPG.US,D,20240305,000000,17.23,17.51,16.62,16.63,84242,0
+PEPG.US,D,20240306,000000,16.19,16.865,15.27,15.41,168795,0
+PEPG.US,D,20240307,000000,15.2,15.275,11.71,14.18,240678,0
+PEPG.US,D,20240308,000000,14.29,15.04,14.07,14.24,76277,0
+PEPG.US,D,20240311,000000,14.19,14.92,14.01,14.13,45822,0
+PEPG.US,D,20240312,000000,14.29,14.6704,13.87,13.89,40966,0
+PEPG.US,D,20240313,000000,14.16,14.86,13.36,13.75,91096,0
+PEPG.US,D,20240314,000000,14.01,14.35,13.5,13.91,69648,0
+PEPG.US,D,20240315,000000,13.77,16.14,13.77,15.44,673385,0
+PEPG.US,D,20240318,000000,15.81,15.82,13.61,13.65,95904,0
+PEPG.US,D,20240319,000000,13.59,14.74,13.59,13.97,48438,0
+PEPG.US,D,20240320,000000,14.1,15.35,13.9804,14.87,61496,0
+PEPG.US,D,20240321,000000,14.74,15.25,14.27,14.79,34728,0
+PEPG.US,D,20240322,000000,14.72,15.37,14.53,14.91,41232,0
+PEPG.US,D,20240325,000000,14.96,14.9874,12.575,13.29,102196,0
+PEPG.US,D,20240326,000000,13.23,13.5,12.5686,13.13,22083,0
+PEPG.US,D,20240327,000000,13.17,14.18,13.17,14.09,25731,0
+PEPG.US,D,20240328,000000,14.1999,14.895,14.0325,14.7,30717,0
+PEPG.US,D,20240401,000000,14.59,15.34,14.23,14.48,173454,0
+PEPG.US,D,20240402,000000,14.21,14.21,12.575,13.05,69695,0
+PEPG.US,D,20240403,000000,12.79,13.44,10.78,10.87,110180,0
+PEPG.US,D,20240404,000000,11.03,11.86,11,11.59,57980,0
+PEPG.US,D,20240405,000000,11.37,11.91,11.33,11.89,18884,0
+PEPG.US,D,20240408,000000,11.99,12.48,11.51,12.36,38365,0
+PEPG.US,D,20240409,000000,12.37,12.89,11.4901,12.14,28147,0
+PEPG.US,D,20240410,000000,12.03,12.5,11.68,11.9,34797,0
+PEPG.US,D,20240411,000000,12.14,12.87,11.77,12.71,37371,0
+PEPG.US,D,20240412,000000,13.88,13.9,12.11,13,38971,0
+PEPG.US,D,20240415,000000,13.03,13.21,11.99,12.23,44110,0
+PEPG.US,D,20240416,000000,12.24,12.875,12.02,12.59,45976,0
+PEPG.US,D,20240417,000000,12.12,12.505,11.2,11.5,80987,0
+PEPG.US,D,20240418,000000,11.34,12.13,11.08,11.845,47171,0
+PEPG.US,D,20240419,000000,11.74,12.25,10.39,10.52,107911,0
+PEPG.US,D,20240422,000000,10.61,11.44,10.215,11.39,69409,0
+PEPG.US,D,20240423,000000,11.39,11.8,11.375,11.72,14316,0
+PEPG.US,D,20240424,000000,11.7,11.97,11.29,11.83,20088,0
+PEPG.US,D,20240425,000000,11.61,11.92,10.85,11.7,35240,0
+PEPG.US,D,20240426,000000,11.94,12.09,11.2614,11.93,38359,0
+PEPG.US,D,20240429,000000,11.88,12.79,11.588,11.68,74586,0
+PEPG.US,D,20240430,000000,11.77,12.71,11.77,12.28,36335,0
+PEPG.US,D,20240501,000000,12.735,13.935,12.1,13.9,146559,0
+PEPG.US,D,20240502,000000,14,14.59,13.41,14.49,160727,0
+PEPG.US,D,20240503,000000,14.5,15.22,13.95,14.2,106238,0
+PEPG.US,D,20240506,000000,14.23,14.64,13.64,13.95,43478,0
+PEPG.US,D,20240507,000000,14,14.44,13.679,13.96,38347,0
+PEPG.US,D,20240508,000000,14.08,14.15,13.6,13.7,24314,0
+PEPG.US,D,20240509,000000,13.97,14.16,13.29,13.34,40970,0
+PEPG.US,D,20240510,000000,13.57,14.07,13.26,14.01,26528,0
+PEPG.US,D,20240513,000000,14.29,14.8157,13.13,13.3,33492,0
+PEPG.US,D,20240514,000000,13.7,14.02,13.189,13.99,77817,0
+PEPG.US,D,20240515,000000,14.36,14.59,13.58,13.82,39991,0
+PEPG.US,D,20240516,000000,13.73,13.8263,13.1001,13.65,21483,0
+PEPG.US,D,20240517,000000,13.82,13.9,13.16,13.16,41346,0
+PEPG.US,D,20240520,000000,13,13.66,12.3,13.49,62566,0
+PEPG.US,D,20240521,000000,13.32,14.1,13.32,13.89,201602,0
+PEPG.US,D,20240522,000000,13.8,14.355,13.65,14.06,89411,0
+PEPG.US,D,20240523,000000,14.11,14.91,13.52,14.24,81014,0
+PEPG.US,D,20240524,000000,14.38,14.62,13.86,14.56,33481,0
+PEPG.US,D,20240528,000000,14.87,15.09,13.77,14.5,155009,0
+PEPG.US,D,20240529,000000,14.16,16.74,14.16,16.55,74674,0
+PEPG.US,D,20240530,000000,16.97,17.23,15.66,16.35,103147,0
+PEPG.US,D,20240531,000000,16.6,16.6263,15.84,16.33,72320,0
+PEPG.US,D,20240603,000000,16.1,16.9,15.525,16.76,68489,0
+PEPG.US,D,20240604,000000,16.86,17.06,15.01,15.76,100540,0
+PEPG.US,D,20240605,000000,15.76,18.3487,15.76,18.14,86855,0
+PEPG.US,D,20240606,000000,18.34,18.34,17.2087,17.34,56156,0
+PEPG.US,D,20240607,000000,17.04,17.19,16.57,16.57,24780,0
+PEPG.US,D,20240610,000000,16.39,17.96,16.01,17.88,155123,0
+PEPG.US,D,20240611,000000,17.94,18.16,17.0301,17.92,25862,0
+PEPG.US,D,20240612,000000,18.37,18.38,17.35,17.71,35452,0
+PEPG.US,D,20240613,000000,17.87,17.98,17.23,17.48,27715,0
+PEPG.US,D,20240614,000000,17.38,17.5,16.94,17.25,49204,0
+PEPG.US,D,20240617,000000,17,17.55,16.79,17.37,44192,0
+PEPG.US,D,20240618,000000,17.175,17.54,16.24,16.36,73272,0
+PEPG.US,D,20240620,000000,16.4,17.08,15.8801,16.8,60608,0
+PEPG.US,D,20240621,000000,16.87,17.33,16.67,17.06,84596,0
+PEPG.US,D,20240624,000000,17.32,18.72,17.32,17.84,124364,0
+PEPG.US,D,20240625,000000,17.74,17.98,16.69,16.77,107265,0
+PEPG.US,D,20240626,000000,16.53,17.37,16.44,16.92,124558,0
+PEPG.US,D,20240627,000000,16.99,17.28,16.06,16.46,118528,0
+PEPG.US,D,20240628,000000,16.45,17.1,15.79,15.96,1354823,0
+PEPG.US,D,20240701,000000,15.83,18.08,15.795,17.91,328342,0
+PEPG.US,D,20240702,000000,18.04,18.04,16.31,16.32,83230,0
+PEPG.US,D,20240703,000000,16.56,16.72,16.07,16.68,53283,0
+PEPG.US,D,20240705,000000,16.71,16.86,16.4,16.84,53066,0
+PEPG.US,D,20240708,000000,17,17.7,16.402,16.78,77367,0
+PEPG.US,D,20240709,000000,16.68,17.67,16.68,17.28,76953,0
+PEPG.US,D,20240710,000000,17.23,17.64,16.76,16.93,33201,0
+PEPG.US,D,20240711,000000,17.47,17.7944,16.21,17.3,131989,0
+PEPG.US,D,20240712,000000,17.7,18.31,16.22,16.84,102576,0
+PEPG.US,D,20240715,000000,17.14,17.14,16.33,16.53,93661,0
+PEPG.US,D,20240716,000000,16.85,18.2,16.7,18,115161,0
+PEPG.US,D,20240717,000000,18,18,17.01,17.86,48927,0
+PEPG.US,D,20240718,000000,17.68,18.55,16.43,16.62,152875,0
+PEPG.US,D,20240719,000000,16.74,16.9,16.42,16.55,37974,0
+PEPG.US,D,20240722,000000,16.6,17.06,16.395,16.99,28918,0
+PEPG.US,D,20240723,000000,17,17.9,17,17.59,45480,0
+PEPG.US,D,20240724,000000,17.3,18.01,17.3,17.56,36823,0
+PEPG.US,D,20240725,000000,17.71,18.5,17.53,18.02,121839,0
+PEPG.US,D,20240726,000000,18.39,18.9,17.63,18.55,124237,0
+PEPG.US,D,20240729,000000,18.65,19.298,17,17.51,134364,0
+PEPG.US,D,20240730,000000,17.61,17.77,16.65,16.98,79450,0
+PEPG.US,D,20240731,000000,10.26,12.4695,8,11.43,1560327,0
+PEPG.US,D,20240801,000000,11.16,11.2751,9.96,10.07,471734,0
+PEPG.US,D,20240802,000000,9.61,10.0815,9.6,9.81,110577,0
+PEPG.US,D,20240805,000000,9.22,9.43,8.86,9.27,210045,0
+PEPG.US,D,20240806,000000,9.23,9.84,9.19,9.39,246458,0
+PEPG.US,D,20240807,000000,9.62,9.62,8.81,8.88,102217,0
+PEPG.US,D,20240808,000000,8.86,9.22,8.73,8.98,167125,0
+PEPG.US,D,20240809,000000,9.08,9.37,8.5,8.59,145222,0
+PEPG.US,D,20240812,000000,8.59,8.63,7.92,8.62,108988,0
+PEPG.US,D,20240813,000000,8.75,8.8795,7.74,7.75,264859,0
+PEPG.US,D,20240814,000000,7.73,8.46,7.73,8.33,534319,0
+PEPG.US,D,20240815,000000,8.58,9.14,8.5,9.07,638270,0
+PEPG.US,D,20240816,000000,9.08,9.5,9.08,9.44,122599,0
+PEPG.US,D,20240819,000000,9.47,10.15,9.12,9.83,195734,0
+PEPG.US,D,20240820,000000,9.7,9.91,9.39,9.73,61995,0
+PEPG.US,D,20240821,000000,9.79,10.05,9.555,9.85,102869,0
+PEPG.US,D,20240822,000000,9.97,9.97,9.22,9.71,87924,0
+PEPG.US,D,20240823,000000,9.7,9.985,9.41,9.67,47681,0
+PEPG.US,D,20240826,000000,9.69,10.14,9.59,9.88,82726,0
+PEPG.US,D,20240827,000000,9.76,9.85,9.265,9.57,93376,0
+PEPG.US,D,20240828,000000,9.57,9.67,8.87,9.4,57326,0
+PEPG.US,D,20240829,000000,9.53,9.935,9.15,9.25,55784,0
+PEPG.US,D,20240830,000000,9.36,9.68,8.7404,9.63,86613,0
+PEPG.US,D,20240903,000000,9.58,9.58,8.97,9.14,52269,0
+PEPG.US,D,20240904,000000,9.04,9.35,8.65,9.1,246463,0
+PEPG.US,D,20240905,000000,9.17,9.19,8.62,8.86,376410,0
+PEPG.US,D,20240906,000000,8.88,9.265,8.75,8.83,208464,0
+PEPG.US,D,20240909,000000,8.8,9.46,8.565,8.97,93176,0
+PEPG.US,D,20240910,000000,8.98,9.16,8.62,8.7,84204,0
+PEPG.US,D,20240911,000000,8.61,9.01,8.15,9.01,67398,0
+PEPG.US,D,20240912,000000,9.11,9.34,8.95,9.05,34659,0
+PEPG.US,D,20240913,000000,9.15,9.585,9.005,9.48,159102,0
+PEPG.US,D,20240916,000000,9.52,9.71,9.06,9.12,61300,0
+PEPG.US,D,20240917,000000,9.12,9.265,8.81,9.12,53954,0
+PEPG.US,D,20240918,000000,9.1476,9.665,8.96,9.26,53373,0
+PEPG.US,D,20240919,000000,9.57,10.055,9.235,9.35,60531,0
+PEPG.US,D,20240920,000000,9.39,9.63,8.81,9.2,155529,0
+PEPG.US,D,20240923,000000,9.33,9.37,8.61,8.98,79268,0
+PEPG.US,D,20240924,000000,8.87,9.2046,8.25,8.54,83269,0
+PEPG.US,D,20240925,000000,8.53,8.955,8.11,8.61,69893,0
+PEPG.US,D,20240926,000000,8.65,8.89,8.4469,8.69,56239,0
+PEPG.US,D,20240927,000000,8.79,8.95,8.59,8.82,55411,0
+PEPG.US,D,20240930,000000,8.71,9,8.4,8.55,486320,0
+PEPG.US,D,20241001,000000,8.6,9,8.57,8.89,119022,0
+PEPG.US,D,20241002,000000,8.53,9.07,8.4364,9.04,185481,0
+PEPG.US,D,20241003,000000,8.9,9.29,8.73,9,84402,0
+PEPG.US,D,20241004,000000,9.15,9.45,8.89,9.3,39762,0
+PEPG.US,D,20241007,000000,9.36,9.495,9.15,9.36,38075,0
+PEPG.US,D,20241008,000000,9.37,9.935,9.22,9.76,60351,0
+PEPG.US,D,20241009,000000,9.77,9.77,9.2681,9.52,76688,0
+PEPG.US,D,20241010,000000,9.37,9.37,8.54,8.65,50762,0
+PEPG.US,D,20241011,000000,8.72,8.8722,8.57,8.81,46919,0
+PEPG.US,D,20241014,000000,8.72,8.89,8.545,8.74,36574,0
+PEPG.US,D,20241015,000000,8.73,8.95,8.6323,8.88,26973,0
+PEPG.US,D,20241016,000000,8.96,9.1869,8.54,8.99,75392,0
+PEPG.US,D,20241017,000000,8.96,9.05,8.68,8.87,45140,0
+PEPG.US,D,20241018,000000,8.93,9.15,8.5364,8.94,33135,0
+PEPG.US,D,20241021,000000,8.95,8.95,8.68,8.72,15211,0
+PEPG.US,D,20241022,000000,8.6,8.85,8.525,8.7,40051,0
+PEPG.US,D,20241023,000000,8.72,8.86,8.6,8.7,45133,0
+PEPG.US,D,20241024,000000,8.57,8.65,8.23,8.23,18523,0
+PEPG.US,D,20241025,000000,8.2,8.33,7.63,7.68,26354,0
+PEPG.US,D,20241028,000000,7.68,7.97,7.51,7.63,37215,0
+PEPG.US,D,20241029,000000,7.62,7.62,7.11,7.28,41429,0
+PEPG.US,D,20241030,000000,7.26,7.4899,7.02,7.07,34686,0
+PEPG.US,D,20241031,000000,7.315,7.315,6.605,6.62,28432,0
+PEPG.US,D,20241101,000000,6.62,6.82,6.36,6.48,34364,0
+PEPG.US,D,20241104,000000,6.645,6.89,6.57,6.79,35546,0
+PEPG.US,D,20241105,000000,6.735,6.85,6.63,6.84,25925,0
+PEPG.US,D,20241106,000000,7.11,7.5,6.925,7.19,95592,0
+PEPG.US,D,20241107,000000,7.15,7.15,5.51,5.63,111051,0
+PEPG.US,D,20241108,000000,5.46,5.7,4.715,5.01,179601,0
+PEPG.US,D,20241111,000000,5.01,5.1,4.82,4.99,58417,0
+PEPG.US,D,20241112,000000,4.99,5.06,4.54,4.54,79239,0
+PEPG.US,D,20241113,000000,4.65,4.8,4.36,4.55,1359521,0
+PEPG.US,D,20241114,000000,4.6,5.01,4.425,4.49,146742,0
+PEPG.US,D,20241115,000000,4.54,4.54,4,4.12,158950,0
+PEPG.US,D,20241118,000000,4.2,4.295,4.05,4.13,37821,0
+PEPG.US,D,20241119,000000,4.1,4.575,4,4.47,103633,0
+PEPG.US,D,20241120,000000,4.46,4.7716,4.25,4.4,52533,0
+PEPG.US,D,20241121,000000,4.37,4.6,4.25,4.32,82113,0
+PEPG.US,D,20241122,000000,4.37,4.5798,4.32,4.41,36448,0
+PEPG.US,D,20241125,000000,4.43,4.7,4.43,4.48,61397,0
+PEPG.US,D,20241126,000000,4.54,4.96,4.49,4.78,75001,0
+PEPG.US,D,20241127,000000,4.78,5.98,4.67,5.1,183219,0
+PEPG.US,D,20241129,000000,5.12,5.23,4.81,5.05,78917,0
+PEPG.US,D,20241202,000000,5,6.2362,5,5.97,167451,0
+PEPG.US,D,20241203,000000,6.43,6.85,6.08,6.35,278065,0
+PEPG.US,D,20241204,000000,6.3,6.65,5.6704,6.01,187768,0
+PEPG.US,D,20241205,000000,6.04,6.04,5.41,5.63,197631,0
+PEPG.US,D,20241206,000000,5.67,5.86,5.5,5.71,322730,0
+PEPG.US,D,20241209,000000,5.65,6.09,5.32,5.48,100418,0
+PEPG.US,D,20241210,000000,5.42,5.51,5.15,5.16,99083,0
+PEPG.US,D,20241211,000000,5.09,5.49,5.0337,5.24,101291,0
+PEPG.US,D,20241212,000000,5.23,5.51,5.04,5.16,109963,0
+PEPG.US,D,20241213,000000,5.2,5.72,4.6,4.68,1542837,0
+PEPG.US,D,20241216,000000,2.9,4.71,2.9,4.51,468738,0
+PEPG.US,D,20241217,000000,4.42,4.57,4.16,4.3,118656,0
+PEPG.US,D,20241218,000000,4.33,4.45,4,4.06,620038,0
+PEPG.US,D,20241219,000000,4.15,4.41,4.01,4.09,59624,0
+PEPG.US,D,20241220,000000,4.04,4.19,3.6,3.63,1146701,0
+PEPG.US,D,20241223,000000,3.6,3.95,3.6,3.89,93640,0
+PEPG.US,D,20241224,000000,3.89,4.07,3.7,4.03,59512,0
+PEPG.US,D,20241226,000000,3.99,4.4,3.99,4.28,65187,0
+PEPG.US,D,20241227,000000,4.32,4.4754,3.7101,3.92,145564,0
+PEPG.US,D,20241230,000000,3.9,4.0369,3.76,3.83,46658,0
+PEPG.US,D,20241231,000000,3.9,3.98,3.69,3.79,67790,0
+PEPG.US,D,20250102,000000,3.8,3.94,3.7,3.77,127828,0
+PEPG.US,D,20250103,000000,3.74,3.91,3.69,3.83,77570,0
+PEPG.US,D,20250106,000000,3.85,3.87,3.66,3.68,72431,0
+PEPG.US,D,20250107,000000,3.69,3.75,3.437,3.49,79171,0
+PEPG.US,D,20250108,000000,3.49,3.59,3.33,3.45,106813,0
+PEPG.US,D,20250110,000000,3.38,3.43,2.95,2.97,166309,0
+PEPG.US,D,20250113,000000,2.94,3,2.73,2.8,235682,0
+PEPG.US,D,20250114,000000,2.8,2.85,2.67,2.72,135637,0
+PEPG.US,D,20250115,000000,2.83,2.83,2.56,2.6,109898,0
+PEPG.US,D,20250116,000000,2.58,2.71,2.4,2.42,206354,0
+PEPG.US,D,20250117,000000,2.39,2.4452,2.3,2.3,131860,0
+PEPG.US,D,20250121,000000,2.33,2.44,2.07,2.075,705231,0
+PEPG.US,D,20250122,000000,2.05,2.19,1.92,1.98,470945,0
+PEPG.US,D,20250123,000000,1.98,2.05,1.93,1.95,148186,0
+PEPG.US,D,20250124,000000,1.95,2.01,1.87,1.94,265282,0
+PEPG.US,D,20250127,000000,1.9,1.99,1.85,1.86,121968,0
+PEPG.US,D,20250128,000000,1.83,2,1.77,1.97,212151,0
+PEPG.US,D,20250129,000000,1.94,2.03,1.83,1.84,148823,0
+PEPG.US,D,20250130,000000,1.81,1.81,1.42,1.44,289799,0
+PEPG.US,D,20250131,000000,1.47,1.5399,1.28,1.29,285975,0
+PEPG.US,D,20250203,000000,1.41,1.49,1.195,1.25,1074767,0
+PEPG.US,D,20250204,000000,1.25,1.31,1.2014,1.25,1066039,0
+PEPG.US,D,20250205,000000,1.24,1.36,1.175,1.34,3479039,0
+PEPG.US,D,20250206,000000,1.4,1.44,1.34,1.38,277173,0
+PEPG.US,D,20250207,000000,1.33,1.391,1.23,1.24,334898,0
+PEPG.US,D,20250210,000000,1.26,1.4379,1.26,1.345,242646,0
+PEPG.US,D,20250211,000000,1.32,1.32,1.22,1.23,180219,0
+PEPG.US,D,20250212,000000,1.23,1.25,1.1807,1.22,139884,0
+PEPG.US,D,20250213,000000,1.21,1.23,1.16,1.21,145106,0
+PEPG.US,D,20250214,000000,1.24,1.31,1.22,1.27,111326,0
+PEPG.US,D,20250218,000000,1.34,1.45,1.3,1.4,384464,0
+PEPG.US,D,20250219,000000,1.44,1.595,1.44,1.46,491293,0
+PEPG.US,D,20250220,000000,1.47,1.475,1.37,1.44,268794,0
+PEPG.US,D,20250221,000000,1.5,1.5,1.345,1.37,210864,0
+PEPG.US,D,20250224,000000,2.61,4.48,2.23,2.2868,109229452,0
+PEPG.US,D,20250225,000000,2.355,2.389,1.68,1.71,3567048,0
+PEPG.US,D,20250226,000000,1.68,1.87,1.52,1.53,1379712,0
+PEPG.US,D,20250227,000000,1.51,2.53,1.5,2.43,26549149,0
+PEPG.US,D,20250228,000000,2.43,3.17,2.21,3.15,9006618,0
+PEPG.US,D,20250303,000000,3.12,3.12,2.58,2.81,2225668,0
+PEPG.US,D,20250304,000000,2.47,2.5,2.01,2.28,1500944,0
+PEPG.US,D,20250305,000000,2.22,2.66,2.17,2.635,623895,0
+PEPG.US,D,20250306,000000,2.53,2.545,2.17,2.42,957455,0
+PEPG.US,D,20250307,000000,2.4,2.47,2.215,2.305,236622,0
+PEPG.US,D,20250310,000000,2.305,2.305,2.04,2.085,610042,0
+PEPG.US,D,20250311,000000,2.14,2.57,2.05,2.5,1011799,0
+PEPG.US,D,20250312,000000,2.55,2.6651,2.38,2.47,718243,0
+PEPG.US,D,20250313,000000,2.45,2.51,2.201,2.25,498278,0
+PEPG.US,D,20250314,000000,2.39,2.4,2.2,2.395,229862,0
+PEPG.US,D,20250317,000000,2.39,2.459,2.29,2.35,336344,0
+PEPG.US,D,20250318,000000,2.36,2.4,2.16,2.18,312053,0
+PEPG.US,D,20250319,000000,2.15,2.2,2,2.02,428020,0
+PEPG.US,D,20250320,000000,2.02,2.09,1.88,1.885,259543,0
+PEPG.US,D,20250321,000000,1.83,1.866,1.73,1.77,452498,0
+PEPG.US,D,20250324,000000,1.78,1.84,1.63,1.7,367273,0
+PEPG.US,D,20250325,000000,1.73,1.7368,1.495,1.51,386313,0
+PEPG.US,D,20250326,000000,1.5,1.57,1.4,1.57,522788,0
+PEPG.US,D,20250327,000000,1.6,1.64,1.49,1.61,391960,0
+PEPG.US,D,20250328,000000,1.61,1.61,1.44,1.48,171259,0
+PEPG.US,D,20250331,000000,1.43,1.47,1.38,1.405,172386,0
+PEPG.US,D,20250401,000000,1.41,1.42,1.27,1.31,368868,0
+PEPG.US,D,20250402,000000,1.3,1.5,1.3,1.46,220529,0
+PEPG.US,D,20250403,000000,1.37,1.38,1.25,1.255,145828,0
+PEPG.US,D,20250404,000000,1.14,1.155,1.04,1.095,427575,0
+PEPG.US,D,20250407,000000,1.01,1.11,0.9817,1.1,326700,0
+PEPG.US,D,20250408,000000,1.15,1.16,1,1,213868,0
+PEPG.US,D,20250409,000000,1.01,1.19,0.8801,1.13,387548,0
+PEPG.US,D,20250410,000000,1.12,1.2,1.1,1.17,162896,0
+PEPG.US,D,20250411,000000,1.15,1.18,1.12,1.13,181902,0
+PEPG.US,D,20250414,000000,1.13,1.206,1.1,1.1,282646,0
+PEPG.US,D,20250415,000000,1.13,1.32,1.11,1.31,206071,0
+PEPG.US,D,20250416,000000,1.31,1.32,1.19,1.23,128501,0
+PEPG.US,D,20250417,000000,1.22,1.36,1.22,1.33,192196,0
+PEPG.US,D,20250421,000000,1.32,1.54,1.28,1.52,239246,0
+PEPG.US,D,20250422,000000,1.61,1.78,1.47,1.62,385179,0
+PEPG.US,D,20250423,000000,1.66,1.7397,1.5,1.61,271285,0
+PEPG.US,D,20250424,000000,1.59,1.69,1.56,1.68,136717,0
+PEPG.US,D,20250425,000000,1.68,1.68,1.515,1.53,151508,0
+PEPG.US,D,20250428,000000,1.54,1.6024,1.5,1.6,142841,0
+PEPG.US,D,20250429,000000,1.6,1.62,1.52,1.53,91085,0
+PEPG.US,D,20250430,000000,1.51,1.58,1.4,1.57,295370,0
+PEPG.US,D,20250501,000000,1.57,1.64,1.47,1.47,193327,0
+PEPG.US,D,20250502,000000,1.52,1.6,1.48,1.59,294216,0
+PEPG.US,D,20250505,000000,1.54,1.59,1.43,1.44,137820,0
+PEPG.US,D,20250506,000000,1.43,1.47,1.28,1.29,142858,0
+PEPG.US,D,20250507,000000,1.28,1.3554,1.25,1.26,84447,0
+PEPG.US,D,20250508,000000,1.26,1.61,1.15,1.54,627221,0
+PEPG.US,D,20250509,000000,1.52,1.65,1.48,1.5,348415,0
+PEPG.US,D,20250512,000000,1.57,1.66,1.46,1.51,143416,0
+PEPG.US,D,20250513,000000,1.55,1.6,1.48,1.53,434155,0
+PEPG.US,D,20250514,000000,1.53,1.53,1.375,1.38,171930,0
+PEPG.US,D,20250515,000000,1.38,1.495,1.33,1.43,159030,0
+PEPG.US,D,20250516,000000,1.44,1.55,1.42,1.54,157249,0
+PEPG.US,D,20250519,000000,1.51,1.68,1.42,1.49,187743,0
+PEPG.US,D,20250520,000000,1.47,1.61,1.4,1.58,184431,0
+PEPG.US,D,20250521,000000,1.54,1.57,1.4,1.44,189337,0
+PEPG.US,D,20250522,000000,1.41,1.5387,1.4,1.47,210685,0
+PEPG.US,D,20250523,000000,1.43,1.5,1.43,1.46,129954,0
+PEPG.US,D,20250527,000000,1.5,1.5,1.41,1.47,231442,0
+PEPG.US,D,20250528,000000,1.46,1.58,1.4,1.58,265978,0
+PEPG.US,D,20250529,000000,1.57,1.7299,1.5,1.67,232890,0
+PEPG.US,D,20250530,000000,1.66,1.67,1.46,1.46,156775,0
+PEPG.US,D,20250602,000000,1.46,1.5,1.44,1.44,134178,0
+PEPG.US,D,20250603,000000,1.5,1.55,1.35,1.53,224412,0
+PEPG.US,D,20250604,000000,1.52,1.525,1.47,1.51,89969,0
+PEPG.US,D,20250605,000000,1.5,1.5,1.415,1.42,75648,0
+PEPG.US,D,20250606,000000,1.38,1.52,1.355,1.5,174636,0
+PEPG.US,D,20250609,000000,1.54,1.61,1.46,1.52,199424,0
+PEPG.US,D,20250610,000000,1.51,1.513,1.435,1.5,118734,0
+PEPG.US,D,20250611,000000,1.5,1.5,1.42,1.45,172441,0
+PEPG.US,D,20250612,000000,1.42,1.47,1.4,1.47,82398,0
+PEPG.US,D,20250613,000000,1.46,1.46,1.4,1.43,57606,0
+PEPG.US,D,20250616,000000,1.465,1.49,1.39,1.49,79768,0
+PEPG.US,D,20250617,000000,1.44,1.4495,1.37,1.41,151932,0
+PEPG.US,D,20250618,000000,1.4,1.47,1.375,1.47,287643,0
+PEPG.US,D,20250620,000000,1.49,1.49,1.37,1.45,319024,0
+PEPG.US,D,20250623,000000,1.41,1.45,1.33,1.39,161764,0
+PEPG.US,D,20250624,000000,1.44,1.44,1.34,1.39,155157,0
+PEPG.US,D,20250625,000000,1.42,1.42,1.35,1.36,166484,0
+PEPG.US,D,20250626,000000,1.38,1.38,1.26,1.28,301018,0
+PEPG.US,D,20250627,000000,1.32,1.32,1.1,1.15,2150340,0
+PEPG.US,D,20250630,000000,1.14,1.15,1.11,1.11,297717,0
+PEPG.US,D,20250701,000000,1.12,1.12,1.05,1.09,392409,0
+PEPG.US,D,20250702,000000,1.11,1.225,1.09,1.21,310291,0
+PEPG.US,D,20250703,000000,1.21,1.27,1.21,1.22,152259,0
+PEPG.US,D,20250707,000000,1.23,1.26,1.07,1.11,408813,0
+PEPG.US,D,20250708,000000,1.13,1.1893,1.13,1.16,511694,0
+PEPG.US,D,20250709,000000,1.15,1.19,1.14,1.18,351256,0
+PEPG.US,D,20250710,000000,1.17,1.28,1.17,1.25,210088,0
+PEPG.US,D,20250711,000000,1.24,1.29,1.2116,1.26,262380,0
+PEPG.US,D,20250714,000000,1.27,1.3,1.2169,1.29,259443,0
+PEPG.US,D,20250715,000000,1.29,1.32,1.22,1.24,136956,0
+PEPG.US,D,20250716,000000,1.26,1.29,1.2202,1.28,100857,0
+PEPG.US,D,20250717,000000,1.29,1.35,1.28,1.35,249590,0
+PEPG.US,D,20250718,000000,1.36,1.4195,1.32,1.35,148826,0
+PEPG.US,D,20250721,000000,1.36,1.41,1.31,1.32,330399,0
+PEPG.US,D,20250722,000000,1.32,1.41,1.32,1.4,103088,0
+PEPG.US,D,20250723,000000,1.41,1.47,1.4,1.46,235665,0
+PEPG.US,D,20250724,000000,1.45,1.45,1.37,1.44,140678,0
+PEPG.US,D,20250725,000000,1.45,1.46,1.3905,1.45,105037,0
+PEPG.US,D,20250728,000000,1.45,1.45,1.425,1.43,172273,0
+PEPG.US,D,20250729,000000,1.45,1.45,1.34,1.38,79161,0
+PEPG.US,D,20250730,000000,1.41,1.43,1.31,1.38,114673,0
+PEPG.US,D,20250731,000000,1.38,1.39,1.29,1.37,123018,0
+PEPG.US,D,20250801,000000,1.33,1.36,1.2701,1.32,64082,0
+PEPG.US,D,20250804,000000,1.32,1.37,1.27,1.33,96740,0
+PEPG.US,D,20250805,000000,1.35,1.39,1.3,1.32,107234,0
+PEPG.US,D,20250806,000000,1.32,1.43,1.25,1.37,135871,0
+PEPG.US,D,20250807,000000,1.37,1.43,1.19,1.19,871857,0
+PEPG.US,D,20250808,000000,1.18,1.21,1.06,1.07,298638,0
+PEPG.US,D,20250811,000000,1.1,1.1,1.01,1.01,362314,0
+PEPG.US,D,20250812,000000,1.05,1.14,1.01,1.14,469341,0
+PEPG.US,D,20250813,000000,1.14,1.22,1.09,1.13,1179936,0
+PEPG.US,D,20250814,000000,1.15,1.3795,1.1356,1.29,921100,0
+PEPG.US,D,20250815,000000,1.33,1.37,1.26,1.29,319696,0
+PEPG.US,D,20250818,000000,1.3,1.33,1.2,1.3,553480,0
+PEPG.US,D,20250819,000000,1.31,1.3457,1.23,1.24,78045,0
+PEPG.US,D,20250820,000000,1.24,1.29,1.215,1.23,188144,0
+PEPG.US,D,20250821,000000,1.23,1.27,1.2,1.25,268048,0
+PEPG.US,D,20250822,000000,1.27,1.35,1.25,1.32,241290,0
+PEPG.US,D,20250825,000000,1.32,1.3599,1.2805,1.31,214828,0
+PEPG.US,D,20250826,000000,1.26,1.32,1.25,1.27,135717,0
+PEPG.US,D,20250827,000000,1.27,1.3217,1.23,1.24,437101,0
+PEPG.US,D,20250828,000000,1.25,1.3,1.195,1.22,241310,0
+PEPG.US,D,20250829,000000,1.22,1.235,1.13,1.16,176508,0
+PEPG.US,D,20250902,000000,1.17,1.22,1.165,1.2,151038,0
+PEPG.US,D,20250903,000000,1.18,1.23,1.17,1.19,178035,0
+PEPG.US,D,20250904,000000,1.22,1.32,1.21,1.28,146584,0
+PEPG.US,D,20250905,000000,1.3,1.4,1.3,1.4,202905,0
+PEPG.US,D,20250908,000000,1.42,1.54,1.41,1.49,280191,0
+PEPG.US,D,20250909,000000,1.58,1.8493,1.47,1.48,875074,0
+PEPG.US,D,20250910,000000,1.57,1.5941,1.38,1.4,640623,0
+PEPG.US,D,20250911,000000,1.42,1.47,1.345,1.35,1561242,0
+PEPG.US,D,20250912,000000,1.43,1.6,1.43,1.48,557584,0
+PEPG.US,D,20250915,000000,1.49,1.62,1.465,1.59,586579,0
+PEPG.US,D,20250916,000000,1.6,2.1,1.6,1.94,3197306,0
+PEPG.US,D,20250917,000000,1.98,2.04,1.8,1.87,609178,0
+PEPG.US,D,20250918,000000,1.9,2.145,1.85,2.05,917888,0
+PEPG.US,D,20250919,000000,2.1,2.16,1.82,1.88,763918,0
+PEPG.US,D,20250922,000000,1.86,2.24,1.86,2.12,645812,0
+PEPG.US,D,20250923,000000,2.15,2.23,1.95,1.95,450216,0
+PEPG.US,D,20250924,000000,1.95,2.7297,1.95,2.66,34213755,0
+PEPG.US,D,20250925,000000,5.9,6.34,4.9,5.88,125104556,0
+PEPG.US,D,20250926,000000,5.35,5.35,4.57,5.07,6066406,0
+PEPG.US,D,20250929,000000,5,5.18,4.625,4.64,4213605,0
+PEPG.US,D,20250930,000000,4.5,4.85,4.33,4.62,3080761,0
+PEPG.US,D,20251001,000000,5.1,5.1,4.49,4.71,3604291,0
+PEPG.US,D,20251002,000000,4.8,5.18,4.77,5.08,2240951,0
+PEPG.US,D,20251003,000000,5.11,5.36,4.94,5.13,1457962,0
+PEPG.US,D,20251006,000000,5.05,5.17,4.87,4.96,939580,0
+PEPG.US,D,20251007,000000,5.02,5.19,4.77,4.91,1320203,0
+PEPG.US,D,20251008,000000,4.99,5.2,4.7,4.87,1300898,0
+PEPG.US,D,20251009,000000,4.88,5.11,4.83,5.03,715117,0
+PEPG.US,D,20251010,000000,4.9,5,4.4,4.715,1038478,0
+PEPG.US,D,20251013,000000,4.75,4.79,4.45,4.55,452363,0
+PEPG.US,D,20251014,000000,4.48,4.7797,4.36,4.58,1350470,0
+PEPG.US,D,20251015,000000,4.65,4.95,4.53,4.89,553260,0
+PEPG.US,D,20251016,000000,4.89,4.99,4.6,4.8,858129,0
+PEPG.US,D,20251017,000000,4.78,5,4.72,4.89,778871,0
+PEPG.US,D,20251020,000000,4.89,5.11,4.75,4.95,586287,0
+PEPG.US,D,20251021,000000,4.92,4.98,4.67,4.88,516736,0
+PEPG.US,D,20251022,000000,4.82,4.89,4.36,4.55,529041,0
+PEPG.US,D,20251023,000000,4.52,4.6,4.38,4.5,335309,0
+PEPG.US,D,20251024,000000,4.55,4.66,4.4483,4.57,509817,0
+PEPG.US,D,20251027,000000,5.31,5.6492,5.28,5.43,2112616,0
+PEPG.US,D,20251028,000000,5.52,5.52,4.92,4.98,984134,0
+PEPG.US,D,20251029,000000,4.95,4.97,4.45,4.51,836035,0
+PEPG.US,D,20251030,000000,4.58,4.73,4.495,4.53,513603,0
+PEPG.US,D,20251031,000000,4.49,4.72,4.3834,4.66,676241,0
+PEPG.US,D,20251103,000000,4.59,4.89,4.495,4.53,690006,0
+PEPG.US,D,20251104,000000,4.42,4.67,4.42,4.53,511703,0
+PEPG.US,D,20251105,000000,4.49,4.56,4.32,4.54,448230,0
+PEPG.US,D,20251106,000000,4.56,4.61,4.08,4.21,548706,0
+PEPG.US,D,20251107,000000,4.06,4.62,4.05,4.62,551767,0
+PEPG.US,D,20251110,000000,4.6,4.67,4.15,4.26,353008,0
+PEPG.US,D,20251111,000000,4.25,4.84,4.25,4.65,642153,0
+PEPG.US,D,20251112,000000,4.7,5.195,4.6458,5.13,674857,0
+PEPG.US,D,20251113,000000,5.06,5.12,4.84,4.89,440179,0
+PEPG.US,D,20251114,000000,4.85,5,4.705,4.74,338633,0
+PEPG.US,D,20251117,000000,4.85,5.535,4.75,5.35,1428918,0
+PEPG.US,D,20251118,000000,5.21,5.96,5.21,5.74,1054640,0
+PEPG.US,D,20251119,000000,5.76,5.97,5.5,5.53,859942,0
+PEPG.US,D,20251120,000000,5.51,5.81,5.05,5.09,744336,0
+PEPG.US,D,20251121,000000,5.16,5.74,5.04,5.56,1840502,0
+PEPG.US,D,20251124,000000,5.65,6.1,5.6,5.79,1306512,0
+PEPG.US,D,20251125,000000,5.79,6.14,5.41,6.05,732833,0
+PEPG.US,D,20251126,000000,6.06,6.18,5.78,6.09,812039,0
+PEPG.US,D,20251128,000000,6.13,6.72,6.03,6.44,920109,0
+PEPG.US,D,20251201,000000,6.29,6.36,5.732,5.79,677803,0
+PEPG.US,D,20251202,000000,5.85,5.85,5.04,5.1,1609278,0
+PEPG.US,D,20251203,000000,5.07,5.44,5.07,5.25,730086,0
+PEPG.US,D,20251204,000000,5.21,5.365,5.12,5.31,491352,0
+PEPG.US,D,20251205,000000,5.31,5.54,5.21,5.44,457725,0
+PEPG.US,D,20251208,000000,5.49,5.66,5.03,5.59,903755,0
+PEPG.US,D,20251209,000000,5.57,5.875,5.34,5.7,629576,0
+PEPG.US,D,20251210,000000,5.67,5.98,5.52,5.85,554951,0
+PEPG.US,D,20251211,000000,5.83,5.98,5.7007,5.74,361249,0
+PEPG.US,D,20251212,000000,5.74,5.93,5.61,5.66,314348,0
+PEPG.US,D,20251215,000000,5.6,5.72,5.3,5.47,318324,0
+PEPG.US,D,20251216,000000,5.47,5.688,5.3472,5.52,292105,0
+PEPG.US,D,20251217,000000,5.54,5.63,5.235,5.27,545575,0
+PEPG.US,D,20251218,000000,5.25,5.61,5.075,5.2,515545,0
+PEPG.US,D,20251219,000000,5.23,5.58,5.195,5.42,2214250,0
+PEPG.US,D,20251222,000000,5.42,5.5,5.2,5.44,581100,0
+PEPG.US,D,20251223,000000,5.47,5.49,5.19,5.34,277726,0
+PEPG.US,D,20251224,000000,5.36,5.9,5.33,5.78,254684,0
+PEPG.US,D,20251226,000000,5.75,5.845,5.56,5.81,255529,0
+PEPG.US,D,20251229,000000,5.8,6.12,5.73,6.11,551077,0
+PEPG.US,D,20251230,000000,6.08,6.46,5.98,6.42,553600,0
+PEPG.US,D,20251231,000000,6.41,6.67,6.33,6.51,457545,0
+PEPG.US,D,20260102,000000,6.475,7.8,6.28,7.17,1987030,0
+PEPG.US,D,20260105,000000,7.21,7.27,6.51,6.67,914632,0
+PEPG.US,D,20260106,000000,6.67,6.9,6.52,6.84,492803,0
+PEPG.US,D,20260107,000000,6.91,7.5,6.87,7.15,588969,0
+PEPG.US,D,20260108,000000,7.14,7.2,6.64,6.74,442664,0
+PEPG.US,D,20260109,000000,6.79,6.9472,6.4,6.47,454797,0
+PEPG.US,D,20260112,000000,6.45,6.45,5.57,5.68,848875,0
+PEPG.US,D,20260113,000000,5.68,5.725,5.473,5.6,341451,0
+PEPG.US,D,20260114,000000,5.6,5.6,5.1,5.15,694496,0
+PEPG.US,D,20260115,000000,5.17,5.2954,4.95,4.99,495552,0
+PEPG.US,D,20260116,000000,4.99,5.37,4.83,5.2,768706,0
+PEPG.US,D,20260120,000000,5.07,6.2,5.01,5.95,2225118,0
+PEPG.US,D,20260121,000000,5.95,6.08,5.355,5.41,730964,0
+PEPG.US,D,20260122,000000,5.43,5.7,5.31,5.63,492329,0
+PEPG.US,D,20260123,000000,5.6,5.63,5.285,5.45,586993,0
+PEPG.US,D,20260126,000000,5.41,5.5,5.19,5.31,508914,0
+PEPG.US,D,20260127,000000,5.3,5.69,5.25,5.6,432960,0
+PEPG.US,D,20260128,000000,5.58,5.58,5.13,5.22,541533,0
+PEPG.US,D,20260129,000000,5.18,5.33,4.97,5.22,566354,0
+PEPG.US,D,20260130,000000,5.13,5.44,4.99,5.13,571179,0
+PEPG.US,D,20260202,000000,5.02,5.34,5.02,5.08,383956,0
+PEPG.US,D,20260203,000000,5.1,5.46,4.97,5.36,572367,0
+PEPG.US,D,20260204,000000,5.34,5.35,4.78,4.91,788116,0
+PEPG.US,D,20260205,000000,4.8,4.85,4.195,4.29,1327414,0
+PEPG.US,D,20260206,000000,4.41,4.58,4.34,4.48,587434,0
+PEPG.US,D,20260209,000000,4.5,4.7154,4.25,4.67,1023569,0
+PEPG.US,D,20260210,000000,4.7,5.65,4.66,5.51,1298085,0
+PEPG.US,D,20260211,000000,5.51,5.85,5.39,5.73,1018337,0
+PEPG.US,D,20260212,000000,5.78,7.1404,5.78,6.79,1697708,0
+PEPG.US,D,20260213,000000,6.73,6.95,6.36,6.44,462384,0
+PEPG.US,D,20260217,000000,6.39,6.9,6.15,6.79,471945,0
+PEPG.US,D,20260218,000000,6.77,6.83,6.44,6.54,222241,0
diff --git a/daily/us/nasdaq stocks/2/petz.us.txt b/daily/us/nasdaq stocks/2/petz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b8f0fc36a4aa6f75df8dd3903eb03b1b97eb4d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/petz.us.txt	
@@ -0,0 +1,2109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PETZ.US,D,20170921,000000,135,148.6,120.402,128.2,11885.95,0
+PETZ.US,D,20170922,000000,136,270,134.2,255,33768.1,0
+PETZ.US,D,20170925,000000,235.6,238,184.59,209,16908.7,0
+PETZ.US,D,20170926,000000,207.6,236,184.2,206,13376.55,0
+PETZ.US,D,20170927,000000,201.8,217.4,190.602,217.4,4672,0
+PETZ.US,D,20170928,000000,209.2,262,203.99,252.2,7046.45,0
+PETZ.US,D,20170929,000000,258,336,231.22,336,4315.1,0
+PETZ.US,D,20171002,000000,315.6,488,270.002,456.4,7780.55,0
+PETZ.US,D,20171003,000000,461,635,450,569.8,14394.85,0
+PETZ.US,D,20171004,000000,580,611,422.6,460,4895.35,0
+PETZ.US,D,20171005,000000,437.6,561.8,389.8,509.6,4775.1,0
+PETZ.US,D,20171006,000000,511.6,549.98,443.96,470,2499.05,0
+PETZ.US,D,20171009,000000,479.6,495.61,428.2,489.4,4852,0
+PETZ.US,D,20171010,000000,489.4,499.8,449.8,462.8,4124.55,0
+PETZ.US,D,20171011,000000,446,523,440.728,484.4,4245.75,0
+PETZ.US,D,20171012,000000,492.8,515.598,458,487.8,5488.85,0
+PETZ.US,D,20171013,000000,477.2,503.6,459.294,495.4,5583.7,0
+PETZ.US,D,20171016,000000,515.598,619.6,510,584.4,4550.75,0
+PETZ.US,D,20171017,000000,573.2,587.2,492,492,2531.3,0
+PETZ.US,D,20171018,000000,487.4,540,487,488,2207.65,0
+PETZ.US,D,20171019,000000,488,505.4,471,495.2,1612.4,0
+PETZ.US,D,20171020,000000,509.8,538.8,476,476,11939.35,0
+PETZ.US,D,20171023,000000,484.4,528.6,480,500,6549.15,0
+PETZ.US,D,20171024,000000,497.8,519.6,486,500.2,7331.8,0
+PETZ.US,D,20171025,000000,502,565.4,493.4,549.2,14795,0
+PETZ.US,D,20171026,000000,558.8,577.6,555,561.2,9220.75,0
+PETZ.US,D,20171027,000000,566.98,607.8,314,314,27253.6,0
+PETZ.US,D,20171030,000000,318,360,272,299.8,8370.75,0
+PETZ.US,D,20171031,000000,302,334.34,260,323.27,16317.85,0
+PETZ.US,D,20171101,000000,320.4,377.6,307.8,368.6,9023.9,0
+PETZ.US,D,20171102,000000,372.4,436.6,372.4,410,4153.05,0
+PETZ.US,D,20171103,000000,409.178,442,409.178,434.8,1395.55,0
+PETZ.US,D,20171106,000000,441.4,518.2,439.8,506.4,3276.65,0
+PETZ.US,D,20171107,000000,460.8,553.6,460.8,530,7914.55,0
+PETZ.US,D,20171108,000000,530,576,443.2,460,16518.35,0
+PETZ.US,D,20171109,000000,449.4,486.6,427.36,436,8018.2,0
+PETZ.US,D,20171110,000000,440.2,458.31,400,402,14621,0
+PETZ.US,D,20171113,000000,408,421.38,317,317.8,15420.8,0
+PETZ.US,D,20171114,000000,323.2,334.6,300,320.4,5906.6,0
+PETZ.US,D,20171115,000000,305.4,339.78,296,302.8,5302.55,0
+PETZ.US,D,20171116,000000,303.4,310.97,262.2,272.4,6587,0
+PETZ.US,D,20171117,000000,268.2,288.2,240,240.2,14335,0
+PETZ.US,D,20171120,000000,243.4,254.452,194.7,195.6,12974.1,0
+PETZ.US,D,20171121,000000,194.8,218,180,184.2,20204.55,0
+PETZ.US,D,20171122,000000,186,198.2,181.4,185.6,11905.8,0
+PETZ.US,D,20171124,000000,184.4,194,158.218,182.4,17031.55,0
+PETZ.US,D,20171127,000000,181.2,193.2,171.2,172.2,21997.2,0
+PETZ.US,D,20171128,000000,172.2,181.4,161.4,162.6,17341.45,0
+PETZ.US,D,20171129,000000,163.6,168.8,142.8,144,10555.15,0
+PETZ.US,D,20171130,000000,144.6,151.6,117.2,125.2,28612,0
+PETZ.US,D,20171201,000000,127.2,137.8,122.8,133.2,14667.65,0
+PETZ.US,D,20171204,000000,130,151,128.6,148.8,34023.55,0
+PETZ.US,D,20171205,000000,150.4,177.05,150.4,156.6,38437.15,0
+PETZ.US,D,20171206,000000,157.6,169.46,131.8,135,21608.25,0
+PETZ.US,D,20171207,000000,136,141.6,124.4,128.2,10477.75,0
+PETZ.US,D,20171208,000000,128,138.954,125.6,133.8,15773.1,0
+PETZ.US,D,20171211,000000,135,146.072,135,140,9576.95,0
+PETZ.US,D,20171212,000000,141.2,144.8,136.2,139.8,4240.1,0
+PETZ.US,D,20171213,000000,145,162.32,138,154.6,20606.8,0
+PETZ.US,D,20171214,000000,155.6,164.4,140.2,150,19563.3,0
+PETZ.US,D,20171215,000000,149.4,160.2,139.6,140,26870.35,0
+PETZ.US,D,20171218,000000,139.2,144.4,134.6,136.8,11929.15,0
+PETZ.US,D,20171219,000000,136,140,134,136,6268.7,0
+PETZ.US,D,20171220,000000,135.6,138.4,129.2,131.2,5268.6,0
+PETZ.US,D,20171221,000000,131.4,143.6,130.468,137,10924.95,0
+PETZ.US,D,20171222,000000,158,222.2,102,112.8,166213.15,0
+PETZ.US,D,20171226,000000,112.8,118,108.2,111,18946.75,0
+PETZ.US,D,20171227,000000,111.6,123,111.002,119,19078.8,0
+PETZ.US,D,20171228,000000,120.4,125.7,114.4,117.4,13246.7,0
+PETZ.US,D,20171229,000000,116.6,118.8,110.2,112.8,8688.95,0
+PETZ.US,D,20180102,000000,115.2,118.624,115.2,115.2,5891.05,0
+PETZ.US,D,20180103,000000,113.4,116.8,110.958,113,5349.7,0
+PETZ.US,D,20180104,000000,112.6,113.6,109.6,112.2,3789.75,0
+PETZ.US,D,20180105,000000,112,112,105.22,108.2,9335.35,0
+PETZ.US,D,20180108,000000,111.2,115.8,108.6,111,9341.35,0
+PETZ.US,D,20180109,000000,113.798,113.798,108.6,111.2,6209.6,0
+PETZ.US,D,20180110,000000,111.242,112,106.2,106.2,5413.1,0
+PETZ.US,D,20180111,000000,106.6,111.2,102,108.2,9158.4,0
+PETZ.US,D,20180112,000000,108.4,114.6,108.4,110.2,5302.9,0
+PETZ.US,D,20180116,000000,110.4,113.6,108,110.2,2814.45,0
+PETZ.US,D,20180117,000000,110.2,112.8,108.38,111.6,3203.45,0
+PETZ.US,D,20180118,000000,111.206,124.6,110.2,122.6,11969.9,0
+PETZ.US,D,20180119,000000,121.2,125.6,113.8,114.8,8264.8,0
+PETZ.US,D,20180122,000000,117.6,117.6,108.66,112,3657.9,0
+PETZ.US,D,20180123,000000,112.8,114.2,107.4,110.2,2058.45,0
+PETZ.US,D,20180124,000000,109,110.9,107,107.4,3169.4,0
+PETZ.US,D,20180125,000000,108,112,108,108.4,2313.55,0
+PETZ.US,D,20180126,000000,106.22,113.4,106,109.6,5340.8,0
+PETZ.US,D,20180129,000000,108.2,110.2,105.6,106.8,3427.35,0
+PETZ.US,D,20180130,000000,106.2,106.2,103.802,104,4662.9,0
+PETZ.US,D,20180131,000000,103.2,107.8,92.8,98.2,7501,0
+PETZ.US,D,20180201,000000,98.4,98.4,96,97.2,1803.7,0
+PETZ.US,D,20180202,000000,97.2,97.2,85.8,87.798,4653.75,0
+PETZ.US,D,20180205,000000,88,94.8,81.188,91.8,3939.55,0
+PETZ.US,D,20180206,000000,87.2,91.2,83.368,86.6,2097.7,0
+PETZ.US,D,20180207,000000,87.62,89.8,82,88.6,2112.9,0
+PETZ.US,D,20180208,000000,82.22,91,82.22,89.6,2359.5,0
+PETZ.US,D,20180209,000000,88.998,89,77.22,85,3868.85,0
+PETZ.US,D,20180212,000000,85,94.2,82,86.2,3959.15,0
+PETZ.US,D,20180213,000000,88.646,89.4,81.8,86.1,4760.45,0
+PETZ.US,D,20180214,000000,87,88.2,78.088,87.6,7208.65,0
+PETZ.US,D,20180215,000000,82.6,87.68,82.2,87.6,4002.55,0
+PETZ.US,D,20180216,000000,89.6,93,84.2,85.4,4566.3,0
+PETZ.US,D,20180220,000000,85.2,87.6,82,85.1,2228.55,0
+PETZ.US,D,20180221,000000,85.256,87.8,83.8,85.4,3237,0
+PETZ.US,D,20180222,000000,86.2,86.2,83.4,85,1231.35,0
+PETZ.US,D,20180223,000000,85.6,88.4,84,85,2349.5,0
+PETZ.US,D,20180226,000000,86,88.02,83,84,1784.95,0
+PETZ.US,D,20180227,000000,84.6,88,83.7,85.4,1976.9,0
+PETZ.US,D,20180228,000000,85,86.38,82.22,85,3416.25,0
+PETZ.US,D,20180301,000000,85,87,83.6,85.2,2282.15,0
+PETZ.US,D,20180302,000000,86,87,84,84,1976,0
+PETZ.US,D,20180305,000000,85,89.8,84.39,85,2070.9,0
+PETZ.US,D,20180306,000000,85.2,85.93,84.2,85,520.55,0
+PETZ.US,D,20180307,000000,86,86,84,84.2,1013.7,0
+PETZ.US,D,20180308,000000,85.2,87.78,83,85.8,2431.65,0
+PETZ.US,D,20180309,000000,86.2,103.8,85.4,100,21593.65,0
+PETZ.US,D,20180312,000000,99,100,92.4,95.8,5284.6,0
+PETZ.US,D,20180313,000000,96.2,96.2,87.8,88.6,3359.25,0
+PETZ.US,D,20180314,000000,89,93.414,87,88.6,2565.85,0
+PETZ.US,D,20180315,000000,88.6,92,87.602,88.6,2082.6,0
+PETZ.US,D,20180316,000000,88.46,94,88.048,92.2,3125.7,0
+PETZ.US,D,20180319,000000,92,94.798,88.4,91,1973.3,0
+PETZ.US,D,20180320,000000,92.2,96,88.4,91.6,2049.1,0
+PETZ.US,D,20180321,000000,91.4,91.4,87.596,88.2,2136.1,0
+PETZ.US,D,20180322,000000,88,92,87.8,89.2,938.5,0
+PETZ.US,D,20180323,000000,89.2,91.8,85,85.4,2585.75,0
+PETZ.US,D,20180326,000000,86.8,88,85,85.6,2574.45,0
+PETZ.US,D,20180327,000000,85.4,86,85,85.2,1757.35,0
+PETZ.US,D,20180328,000000,85.6,89.6,83,88.2,771.65,0
+PETZ.US,D,20180329,000000,85.678,89.8,84,84,2189.6,0
+PETZ.US,D,20180402,000000,84.4,86.4,82,85.2,607.7,0
+PETZ.US,D,20180403,000000,80.4,86.4,80.4,85,3408.35,0
+PETZ.US,D,20180404,000000,83.4,88.4,80,85.4,6829.95,0
+PETZ.US,D,20180405,000000,85.8,87.8,83.12,85.2,1541.2,0
+PETZ.US,D,20180406,000000,85.4,85.998,82.2,85,354.55,0
+PETZ.US,D,20180409,000000,86.236,86.236,83.6,85,250.9,0
+PETZ.US,D,20180410,000000,84.2,86,83,85.2,907.55,0
+PETZ.US,D,20180411,000000,85.4,85.8,83.2,85.4,329.05,0
+PETZ.US,D,20180412,000000,84.8,85.4,82.4,85.2,2026.7,0
+PETZ.US,D,20180413,000000,84.096,89.2,82.4,89.2,2358.3,0
+PETZ.US,D,20180416,000000,88.8,89.08,82.8,85.4,1619.5,0
+PETZ.US,D,20180417,000000,85.756,87.96,84.96,85.2,1164.1,0
+PETZ.US,D,20180418,000000,82,86.6,82,86.6,3509.65,0
+PETZ.US,D,20180419,000000,85.2,91.458,83.4,90,6570.7,0
+PETZ.US,D,20180420,000000,90,90,86.8,88,379.25,0
+PETZ.US,D,20180423,000000,84.002,89.4,84,89.4,1406.4,0
+PETZ.US,D,20180424,000000,86.6,89.6,85.28,86.8,2416.2,0
+PETZ.US,D,20180425,000000,86.3,92,86.2,90.2,1896.1,0
+PETZ.US,D,20180426,000000,91.8,92,89.6,90.8,463.1,0
+PETZ.US,D,20180427,000000,90.4,101.6,89.264,90,9011.9,0
+PETZ.US,D,20180430,000000,92.504,93.4,85,93.4,2451.85,0
+PETZ.US,D,20180501,000000,87.4,90.04,63.4,79.2,18911.45,0
+PETZ.US,D,20180502,000000,71.2,87,71.2,77.2,9293.1,0
+PETZ.US,D,20180503,000000,77.6,81.4,76,80,3013.65,0
+PETZ.US,D,20180504,000000,79.4,83.8,71.8,73.4,5103.1,0
+PETZ.US,D,20180507,000000,71,79,70,74.4,4302.95,0
+PETZ.US,D,20180508,000000,76.452,76.452,70,73,4071.1,0
+PETZ.US,D,20180509,000000,70,79,70,75,3384.15,0
+PETZ.US,D,20180510,000000,73,76.8,71.836,75.8,4699.6,0
+PETZ.US,D,20180511,000000,75.8,75.8,71.4,73.4,1739.15,0
+PETZ.US,D,20180514,000000,73.2,74.8,71,73,2306.05,0
+PETZ.US,D,20180515,000000,72.4,74,71.8,73.6,1980.4,0
+PETZ.US,D,20180516,000000,74.78,75,72.4,74,960.7,0
+PETZ.US,D,20180517,000000,72.4,75.8,71.4,75.8,625,0
+PETZ.US,D,20180518,000000,73,77,72.2,75.6,1859.6,0
+PETZ.US,D,20180521,000000,73.8,80,73.2,79.8,2272.15,0
+PETZ.US,D,20180522,000000,80.8,80.8,76.2,79.4,2303.45,0
+PETZ.US,D,20180523,000000,79.2,79.2,76,78,2345.35,0
+PETZ.US,D,20180524,000000,75.6,78.998,74.8,78.63,571.5,0
+PETZ.US,D,20180525,000000,75.4,83.7,75.4,82.2,1962.75,0
+PETZ.US,D,20180529,000000,79.4,85.8,79.4,85.8,1937,0
+PETZ.US,D,20180530,000000,84.838,84.838,82,84,1407.55,0
+PETZ.US,D,20180531,000000,81.8,83.2,80.6,83.2,367.75,0
+PETZ.US,D,20180601,000000,83.2,85.8,82.876,84.4,798.95,0
+PETZ.US,D,20180604,000000,86,87.2,81.4,85.6,1013.55,0
+PETZ.US,D,20180605,000000,87,94,83,83,5742.65,0
+PETZ.US,D,20180606,000000,81.4,83.8,80,80.2,3320.55,0
+PETZ.US,D,20180607,000000,79.6,82,77.2,78.2,3814.6,0
+PETZ.US,D,20180608,000000,76.2,80.046,76,79.4,2858.1,0
+PETZ.US,D,20180611,000000,79.2,88,77.6,85.4,4165.6,0
+PETZ.US,D,20180612,000000,85,85,81.8,84.6,1375.75,0
+PETZ.US,D,20180613,000000,84,88,80.4,85,7832.25,0
+PETZ.US,D,20180614,000000,85,86,83.856,85.6,2634.45,0
+PETZ.US,D,20180615,000000,85.73,98,85.4,92.4,10591.75,0
+PETZ.US,D,20180618,000000,92.8,111.8,92.8,111.796,6510.65,0
+PETZ.US,D,20180619,000000,110.6,113.6,97.82,102.4,6263,0
+PETZ.US,D,20180620,000000,104,106.174,89.4,90.2,2717.7,0
+PETZ.US,D,20180621,000000,89.6,90,88,88.6,1965.9,0
+PETZ.US,D,20180622,000000,91,93.2,87.6,92.2,1783.25,0
+PETZ.US,D,20180625,000000,91.6,103,89,99.6,5883.85,0
+PETZ.US,D,20180626,000000,98.8,99.8,92.842,96.2,5543.65,0
+PETZ.US,D,20180627,000000,95.2,97.69,91.8,94.6,3625.4,0
+PETZ.US,D,20180628,000000,94,96,93.2,94.2,4802.3,0
+PETZ.US,D,20180629,000000,96,98.04,93,94.4,2378.35,0
+PETZ.US,D,20180702,000000,97.4,108.8,97.4,108.8,4116.45,0
+PETZ.US,D,20180703,000000,108,115.4,105.8,109.6,4344.85,0
+PETZ.US,D,20180705,000000,108.8,114,102.6,105.2,5207.25,0
+PETZ.US,D,20180706,000000,107.4,111.98,106.2,111.8,3127.85,0
+PETZ.US,D,20180709,000000,113.43,113.43,106.6,108.6,2928.1,0
+PETZ.US,D,20180710,000000,108.6,111.6,106.602,109.2,1768.3,0
+PETZ.US,D,20180711,000000,101.222,110.2,101.222,106.4,2091,0
+PETZ.US,D,20180712,000000,105.6,111.6,101.6,110,2643.75,0
+PETZ.US,D,20180713,000000,104.6,110.2,101.6,105.4,6806.1,0
+PETZ.US,D,20180716,000000,104.6,105.8,100.798,104,8810.05,0
+PETZ.US,D,20180717,000000,105,117.2,103,104,17383.7,0
+PETZ.US,D,20180718,000000,105.8,109.4,92.4,94.8,10084.25,0
+PETZ.US,D,20180719,000000,94.07,94.2,90,91.6,547.85,0
+PETZ.US,D,20180720,000000,91.2,91.4,85.5,86,4417.6,0
+PETZ.US,D,20180723,000000,85.6,86.218,76.8,83.8,5668.4,0
+PETZ.US,D,20180724,000000,85.446,85.446,79,81,1204.25,0
+PETZ.US,D,20180725,000000,79.4,81.2,77.2,78.4,891.1,0
+PETZ.US,D,20180726,000000,78.2,85.8,77.772,79.4,20416.65,0
+PETZ.US,D,20180727,000000,79.8,83.19,70,70.6,20573.55,0
+PETZ.US,D,20180730,000000,71.2,73.2,64.2,64.8,17876.25,0
+PETZ.US,D,20180731,000000,69,70,61.6,61.792,16354.3,0
+PETZ.US,D,20180801,000000,63,64.97,54.2,56.746,8689.1,0
+PETZ.US,D,20180802,000000,56.4,60.8,56.4,58.6,2352.2,0
+PETZ.US,D,20180803,000000,58.62,59,52.92,56,1696.65,0
+PETZ.US,D,20180806,000000,56.8,56.8,50.4,51.6,861.95,0
+PETZ.US,D,20180807,000000,50.2,51.6,48.6,50,2381.3,0
+PETZ.US,D,20180808,000000,53.8,55,47.6,50.8,249.55,0
+PETZ.US,D,20180809,000000,51.4,58.98,51.4,55.6,1165.7,0
+PETZ.US,D,20180810,000000,53.1,56.4,48.4,51.6,2714.5,0
+PETZ.US,D,20180813,000000,51.4,51.656,44,46,553.8,0
+PETZ.US,D,20180814,000000,44.6,49,44.6,47.4,452.25,0
+PETZ.US,D,20180815,000000,47.4,49,45.4,45.6,847,0
+PETZ.US,D,20180816,000000,48,49.4,47.202,49.4,142.9,0
+PETZ.US,D,20180817,000000,49,51.4,47.368,51.4,726.9,0
+PETZ.US,D,20180820,000000,49.4,54,48.8,50.8,1308.7,0
+PETZ.US,D,20180821,000000,45.8,52,45.8,49.4,1835.35,0
+PETZ.US,D,20180822,000000,50.6,54.2,50.5,54,1817.2,0
+PETZ.US,D,20180823,000000,53,57.514,48.604,55.6,1308.5,0
+PETZ.US,D,20180824,000000,55.798,55.798,51.2,53,576.95,0
+PETZ.US,D,20180827,000000,53.4,53.4,46.6,49.4,429.4,0
+PETZ.US,D,20180828,000000,49.2,53,48.2,49.6,300.05,0
+PETZ.US,D,20180829,000000,50,53.13,49.6,52,1289.75,0
+PETZ.US,D,20180830,000000,51.6,52.736,49.4,49.4,115.65,0
+PETZ.US,D,20180831,000000,49.996,52.348,47.2,49.4,240.35,0
+PETZ.US,D,20180904,000000,46.948,51.7,45.6,51,640.85,0
+PETZ.US,D,20180905,000000,49.6,49.6,44.8,46,1106.5,0
+PETZ.US,D,20180906,000000,46.6,46.6,40.044,41.2,296.4,0
+PETZ.US,D,20180907,000000,43.4,43.4,37.6,38.6,1492.9,0
+PETZ.US,D,20180910,000000,37.6,40.78,32.2,38,1498.8,0
+PETZ.US,D,20180911,000000,36.386,38.6,35.6,37,1136.55,0
+PETZ.US,D,20180912,000000,37.634,37.648,32.2,36.4,1219.2,0
+PETZ.US,D,20180913,000000,37.802,38.8,35.2,35.2,2057.4,0
+PETZ.US,D,20180914,000000,35,40,31.6,32.8,4844.4,0
+PETZ.US,D,20180917,000000,32.6,34.622,29.6,31.4,493.95,0
+PETZ.US,D,20180918,000000,32.2,33.578,31,31,812.6,0
+PETZ.US,D,20180919,000000,30,33.116,30,31.4,672.35,0
+PETZ.US,D,20180920,000000,31.4,33.4,31.4,31.6,485.95,0
+PETZ.US,D,20180921,000000,31.2,36.838,31,33.6,849.55,0
+PETZ.US,D,20180924,000000,33.4,35.912,33.4,34.4,575.15,0
+PETZ.US,D,20180925,000000,34.2,34.8,33.4,34.8,455.75,0
+PETZ.US,D,20180926,000000,35.2,35.2,34.8,35.2,160.7,0
+PETZ.US,D,20180927,000000,35,35,30,32,926.65,0
+PETZ.US,D,20180928,000000,31.6,33.6,28.2,30.2,1484.05,0
+PETZ.US,D,20181001,000000,29.4,33.6,29.4,30.4,566.3,0
+PETZ.US,D,20181002,000000,30.6,32.4,30.6,32.4,262.3,0
+PETZ.US,D,20181003,000000,32.4,34,32,32,1218.1,0
+PETZ.US,D,20181004,000000,32.2,34.2,29.8,33.8,473.35,0
+PETZ.US,D,20181005,000000,33.8,35,30,30.2,1087.45,0
+PETZ.US,D,20181008,000000,30.2,30.2,23.6,26.8,1833.85,0
+PETZ.US,D,20181009,000000,27,27.8,26,27.6,474,0
+PETZ.US,D,20181010,000000,27.4,27.6,20,24.5,2845.35,0
+PETZ.US,D,20181011,000000,25.4,25.8,24,24.6,518.5,0
+PETZ.US,D,20181012,000000,24.8,27,21,22.8,1510.1,0
+PETZ.US,D,20181015,000000,23,26.532,21.4,23.8,1097.7,0
+PETZ.US,D,20181016,000000,23.8,23.8,22,22.2,952.8,0
+PETZ.US,D,20181017,000000,23.4,28.6,22.8,26.6,10668,0
+PETZ.US,D,20181018,000000,28,34.4,26.6,28,12238.95,0
+PETZ.US,D,20181019,000000,27.6,87.4,27.6,36.2,178343.7,0
+PETZ.US,D,20181022,000000,33,34.134,28.2,29.2,26949.7,0
+PETZ.US,D,20181023,000000,28.8,40.6,28.744,30.6,16072.25,0
+PETZ.US,D,20181024,000000,30.4,32.4,27.2,28.2,7197.1,0
+PETZ.US,D,20181025,000000,28,28.8,26.4,26.4,4107,0
+PETZ.US,D,20181026,000000,27,28.6,24.6,27,3744.05,0
+PETZ.US,D,20181029,000000,26.2,27.864,24.6,24.6,1522.2,0
+PETZ.US,D,20181030,000000,24.8,28.2,24.4,27.8,3588.5,0
+PETZ.US,D,20181031,000000,27.8,30.4,25.4,27,2672.6,0
+PETZ.US,D,20181101,000000,26.602,30.542,26.602,29.58,1598.55,0
+PETZ.US,D,20181102,000000,29.6,31.598,28.4,29,1723.6,0
+PETZ.US,D,20181105,000000,28.8,30.6,27.8,29.3,844.6,0
+PETZ.US,D,20181106,000000,29.2,30.6,27.6,27.6,669.75,0
+PETZ.US,D,20181107,000000,27.6,29.4,24.9,25.8,2171.55,0
+PETZ.US,D,20181108,000000,25.4,27.08,24.6,26,821.75,0
+PETZ.US,D,20181109,000000,25.6,26.872,24,24.4,2675.65,0
+PETZ.US,D,20181112,000000,27.2,27.2,23.2,23.684,809.7,0
+PETZ.US,D,20181113,000000,25.2,25.2,23.116,23.2,1144.35,0
+PETZ.US,D,20181114,000000,23.8,24.284,20.2,21.2,1970.45,0
+PETZ.US,D,20181115,000000,21.2,24.2,19.802,22.6,2926.75,0
+PETZ.US,D,20181116,000000,20,22,18.2,21.4,4904.9,0
+PETZ.US,D,20181119,000000,22.4,23.16,21.8,21.97,363.45,0
+PETZ.US,D,20181120,000000,16.6,23,16.6,19,5215.25,0
+PETZ.US,D,20181121,000000,20,21.8,19.6,19.6,1519.4,0
+PETZ.US,D,20181123,000000,19.8,19.998,18.222,18.222,3768.85,0
+PETZ.US,D,20181126,000000,19.334,20,18.6,19.686,1297.85,0
+PETZ.US,D,20181127,000000,19.4,19.8,19.302,19.8,580.75,0
+PETZ.US,D,20181128,000000,19.302,19.8,18.222,19.4,606.8,0
+PETZ.US,D,20181129,000000,19.8,19.8,18.2,19.708,1447.75,0
+PETZ.US,D,20181130,000000,18.8,20.2,18.8,19.27,1553.25,0
+PETZ.US,D,20181203,000000,21,22.2,19.096,20.302,2203.05,0
+PETZ.US,D,20181204,000000,20,20,18,18.522,2637.95,0
+PETZ.US,D,20181206,000000,18.4,18.4,17.002,17.71,593.25,0
+PETZ.US,D,20181207,000000,17.858,17.858,16.02,17.204,3806.65,0
+PETZ.US,D,20181210,000000,17.2,17.8,15.366,16.9,2992.5,0
+PETZ.US,D,20181211,000000,16.902,16.98,15.8,16,893.2,0
+PETZ.US,D,20181212,000000,16.6,16.96,15.6,15.6,659.5,0
+PETZ.US,D,20181213,000000,16,16.384,15.6,16,832.55,0
+PETZ.US,D,20181214,000000,16.234,16.36,16,16.2,627.1,0
+PETZ.US,D,20181217,000000,16.002,16.96,15.6,15.6,356.3,0
+PETZ.US,D,20181218,000000,15.6,16.56,15,15.8,826.4,0
+PETZ.US,D,20181219,000000,15,15,14,14.01,813.4,0
+PETZ.US,D,20181220,000000,14,15,13.4,15,895.45,0
+PETZ.US,D,20181221,000000,15,15,13,13.226,901.2,0
+PETZ.US,D,20181224,000000,12.402,13.6,12.402,12.968,318.3,0
+PETZ.US,D,20181226,000000,8.8,12.08,8.8,12.002,276.7,0
+PETZ.US,D,20181227,000000,12.4,12.8,11.04,11.256,1104.8,0
+PETZ.US,D,20181228,000000,11.5,12.4,11.18,11.18,299.95,0
+PETZ.US,D,20181231,000000,11,17.4,10.798,11.008,15517.95,0
+PETZ.US,D,20190102,000000,12,12.76,11.22,11.76,961,0
+PETZ.US,D,20190103,000000,12,14.932,11.96,12,14834.25,0
+PETZ.US,D,20190104,000000,12.4,13.788,12.4,12.74,200.75,0
+PETZ.US,D,20190107,000000,12,14,12,14,10187.6,0
+PETZ.US,D,20190108,000000,14,14.8,14,14.2,299.4,0
+PETZ.US,D,20190109,000000,14.2,14.53,13,14.53,1130,0
+PETZ.US,D,20190110,000000,14.07,14.8,12.6,14.2,1007.4,0
+PETZ.US,D,20190111,000000,13.602,14.8,13.6,14.8,660.2,0
+PETZ.US,D,20190114,000000,15.2,16,14.2,14.6,1403.9,0
+PETZ.US,D,20190115,000000,15.6,15.6,13.8,15.38,288.85,0
+PETZ.US,D,20190116,000000,14.4,14.822,13.6,14.6,1583.35,0
+PETZ.US,D,20190117,000000,14,14.528,13.6,14,987.85,0
+PETZ.US,D,20190118,000000,14.58,16.4,14.542,15.566,3456.05,0
+PETZ.US,D,20190122,000000,16.2,16.2,15.4,16,876.95,0
+PETZ.US,D,20190123,000000,16.2,16.36,16,16,167.55,0
+PETZ.US,D,20190124,000000,15.98,16.5,13.4,13.402,5262.55,0
+PETZ.US,D,20190125,000000,14.356,14.472,13.422,13.624,721.1,0
+PETZ.US,D,20190128,000000,13.624,13.872,12.4,12.798,4603.7,0
+PETZ.US,D,20190129,000000,12.64,12.64,11.2,11.6,6566.65,0
+PETZ.US,D,20190130,000000,11.6,14,11.4,12.222,7890.1,0
+PETZ.US,D,20190131,000000,12.022,15.6,11.622,15.526,6569.7,0
+PETZ.US,D,20190201,000000,15.6,17,12.6,12.84,16305.1,0
+PETZ.US,D,20190204,000000,13.202,14.76,13.202,13.894,1521.55,0
+PETZ.US,D,20190205,000000,12.72,15.0594,12.702,13.566,7957.65,0
+PETZ.US,D,20190206,000000,13.996,14.74,13.102,14,4445.3,0
+PETZ.US,D,20190207,000000,13.8,14.198,12.42,12.602,855.75,0
+PETZ.US,D,20190208,000000,12.8,13.726,12.8,13.29,298.75,0
+PETZ.US,D,20190211,000000,13.8,14.498,13.6,13.6,644.7,0
+PETZ.US,D,20190212,000000,13.022,13.458,12.6,13.302,1156.1,0
+PETZ.US,D,20190213,000000,13.6,13.6,12.788,13.306,268.15,0
+PETZ.US,D,20190214,000000,13.102,13.2,12.602,12.8,1051.6,0
+PETZ.US,D,20190215,000000,12.604,13.36,12.6,13.082,686.1,0
+PETZ.US,D,20190219,000000,12.8,14.2,12.8,13.724,1088.85,0
+PETZ.US,D,20190220,000000,13.4,14.39,13.4,14.2,1042.8,0
+PETZ.US,D,20190221,000000,14.2,14.38,14,14.26,260.9,0
+PETZ.US,D,20190222,000000,14.2,15.6,13.4,14,8628.9,0
+PETZ.US,D,20190225,000000,14.2,16.4,14.2,14.61,6439.55,0
+PETZ.US,D,20190226,000000,14.7,15.046,13.25,13.4,1616.2,0
+PETZ.US,D,20190227,000000,13.26,14.464,13.26,13.98,353.4,0
+PETZ.US,D,20190228,000000,13.468,14.76,10,10,13601.9,0
+PETZ.US,D,20190301,000000,10.422,11.96,10.422,11.4,3980.25,0
+PETZ.US,D,20190304,000000,11.802,15.99,11.802,15.99,19453.65,0
+PETZ.US,D,20190305,000000,25.2,50,21,21.8,1046480.7,0
+PETZ.US,D,20190306,000000,22.2,26.2,20,22.4,102232.25,0
+PETZ.US,D,20190307,000000,21.4,21.4,18.456,19.6,21852.5,0
+PETZ.US,D,20190308,000000,18.8,20.1,17.4,17.98,17713.8,0
+PETZ.US,D,20190311,000000,17.8,18.906,16.4,16.708,8811.8,0
+PETZ.US,D,20190312,000000,16.002,21,16.002,18.2,16907.15,0
+PETZ.US,D,20190313,000000,17.98,18.114,16.6,17.402,4634.5,0
+PETZ.US,D,20190314,000000,16.684,17.996,16.684,17.76,2419.65,0
+PETZ.US,D,20190315,000000,17.6,17.6,16.318,17.6,3467.8,0
+PETZ.US,D,20190318,000000,16.81,18.314,16.544,16.656,3116.55,0
+PETZ.US,D,20190319,000000,17,17.8,16,17,5249,0
+PETZ.US,D,20190320,000000,17.998,17.998,16.6,16.9,1290.35,0
+PETZ.US,D,20190321,000000,16.82,17.2,16.6,16.88,3223.8,0
+PETZ.US,D,20190322,000000,16.06,17.304,16,16.2,4291.1,0
+PETZ.US,D,20190325,000000,16.6,17.4,16,17,2408.05,0
+PETZ.US,D,20190326,000000,16.4,16.914,16,16.02,3035.75,0
+PETZ.US,D,20190327,000000,16.4,19.112,16,16.64,10231.5,0
+PETZ.US,D,20190328,000000,17.6,23.66,16.714,19.878,67982.8,0
+PETZ.US,D,20190329,000000,19.62,20.4,18.062,18.6,8101.35,0
+PETZ.US,D,20190401,000000,18.2,19.784,18,18,2375.2,0
+PETZ.US,D,20190402,000000,18.2,19.966,17.106,18.392,5134.1,0
+PETZ.US,D,20190403,000000,17.2,18.38,17.2,18.2,1845.15,0
+PETZ.US,D,20190404,000000,17.89,23.4,17.89,19.36,28739.25,0
+PETZ.US,D,20190405,000000,20,21,18.2,19.4,4696.4,0
+PETZ.US,D,20190408,000000,19.106,20,18.4,19.8,971.85,0
+PETZ.US,D,20190409,000000,19.8,21.4,19,20.91,6410.5,0
+PETZ.US,D,20190410,000000,21.2,26.6,20.998,24.6,60518.4,0
+PETZ.US,D,20190411,000000,27.6,30.4,18.2,19,62152.3,0
+PETZ.US,D,20190412,000000,18.78,19,17.202,18.202,16496.45,0
+PETZ.US,D,20190415,000000,18.292,19.6,18.234,18.962,2692.2,0
+PETZ.US,D,20190416,000000,18.8,19.3496,18.132,18.4,1368.05,0
+PETZ.US,D,20190417,000000,18.2,18.3,17.4,18.298,1678.5,0
+PETZ.US,D,20190418,000000,18.032,18.292,17.408,17.734,4861,0
+PETZ.US,D,20190422,000000,18,18.4,17.4,17.4,6664.9,0
+PETZ.US,D,20190423,000000,17.398,17.496,17.102,17.202,1744.65,0
+PETZ.US,D,20190424,000000,17.102,17.494,16.6,16.8,2327.15,0
+PETZ.US,D,20190425,000000,16.802,18.396,16.684,17.805,4856.5,0
+PETZ.US,D,20190426,000000,17.42,18.2,17.094,17.776,2051.9,0
+PETZ.US,D,20190429,000000,17.22,18.28,17.18,17.4,1512.45,0
+PETZ.US,D,20190430,000000,18,18.198,16.6,17.498,2025.95,0
+PETZ.US,D,20190501,000000,17.4,17.6,17.4,17.4,798.9,0
+PETZ.US,D,20190502,000000,16.8,17.198,16.602,16.8,1806.1,0
+PETZ.US,D,20190503,000000,16.8,17.2,16.8,17.2,863.15,0
+PETZ.US,D,20190506,000000,16.4,17.2,16.4,16.4,1069.75,0
+PETZ.US,D,20190507,000000,16.422,16.422,15.002,15.8,3890.9,0
+PETZ.US,D,20190508,000000,15.4,16.484,15.4,15.6,661.95,0
+PETZ.US,D,20190509,000000,16,16,15,15.836,925.25,0
+PETZ.US,D,20190510,000000,15,15.35,13.84,14.37,2298.4,0
+PETZ.US,D,20190513,000000,13.84,13.954,13.402,13.93,2254.05,0
+PETZ.US,D,20190514,000000,14.982,15,13.64,14.998,597.4,0
+PETZ.US,D,20190515,000000,15,15.72,13.8,14.8,1728.25,0
+PETZ.US,D,20190516,000000,14.8,14.8,12,12.066,6775.85,0
+PETZ.US,D,20190517,000000,12.002,12.998,9,9.526,12580.9,0
+PETZ.US,D,20190520,000000,10.998,11.96,10.002,10.2,4101.7,0
+PETZ.US,D,20190521,000000,10.96,12,10.2,10.384,4264.05,0
+PETZ.US,D,20190522,000000,11.02,11.8,10.4,11.04,2879.4,0
+PETZ.US,D,20190523,000000,10.402,11.04,10.402,10.604,408.6,0
+PETZ.US,D,20190524,000000,9.88,12,9.88,10.602,11394.65,0
+PETZ.US,D,20190528,000000,10.61,11.392,10.472,10.994,13037.1,0
+PETZ.US,D,20190529,000000,10.994,11.998,10.044,10.452,6107.8,0
+PETZ.US,D,20190530,000000,10.648,13.998,9.8,11.2,27706.5,0
+PETZ.US,D,20190531,000000,11.094,11.4,10,11.36,14334.05,0
+PETZ.US,D,20190603,000000,11.2,11.2,10.202,10.282,1311.65,0
+PETZ.US,D,20190604,000000,10.6,12.2,10.6,12,2953.3,0
+PETZ.US,D,20190605,000000,12.164,13.592,12.002,12.002,1989.25,0
+PETZ.US,D,20190606,000000,11.6,13.8,11.6,13.6,8144.95,0
+PETZ.US,D,20190607,000000,13.8,14.4,13.004,13.8,966.8,0
+PETZ.US,D,20190610,000000,11.776,13.998,11.776,12.95,3950.6,0
+PETZ.US,D,20190611,000000,13,13.2,12.402,12.8,634.15,0
+PETZ.US,D,20190612,000000,12.402,12.736,12.4,12.48,701.9,0
+PETZ.US,D,20190613,000000,12.4,12.8,12.002,12.4,314.35,0
+PETZ.US,D,20190614,000000,12.004,17.2,9.5,14.402,27864.15,0
+PETZ.US,D,20190617,000000,14.4,15.998,14,15,13847.45,0
+PETZ.US,D,20190618,000000,14.2,20,14,18,35379.1,0
+PETZ.US,D,20190619,000000,17.6,17.914,16.22,17.91,1776.6,0
+PETZ.US,D,20190620,000000,17.4,19.146,16.46,18.9,2849.6,0
+PETZ.US,D,20190621,000000,16.2,18.4,16.2,18,529.95,0
+PETZ.US,D,20190624,000000,17.2,17.2,15.224,16.276,6773.55,0
+PETZ.US,D,20190625,000000,16.304,17.2,16.2,17.2,150.3,0
+PETZ.US,D,20190626,000000,17.4,18,15.44,17.8,686.15,0
+PETZ.US,D,20190627,000000,16,17.796,15.2,16,1282.7,0
+PETZ.US,D,20190628,000000,15.92,15.92,12.4,14.398,1348.9,0
+PETZ.US,D,20190701,000000,16.262,16.262,14.7,16,567.65,0
+PETZ.US,D,20190702,000000,14.368,15.2,14.266,15.2,729.55,0
+PETZ.US,D,20190703,000000,14.4,15.002,14.2,14.29,959.3,0
+PETZ.US,D,20190705,000000,14.2,16,14.2,15.6,572.1,0
+PETZ.US,D,20190708,000000,15.6,15.676,11.4,11.8,6522.45,0
+PETZ.US,D,20190709,000000,12.378,13.96,11.602,12.002,4080.4,0
+PETZ.US,D,20190710,000000,11.8,15.928,11.8,14.8,6782.85,0
+PETZ.US,D,20190711,000000,15,15.2,14,14,1559.2,0
+PETZ.US,D,20190712,000000,13.2,14.6,13.2,13.202,386.7,0
+PETZ.US,D,20190715,000000,13.2,15,13.2,13.62,1435.75,0
+PETZ.US,D,20190716,000000,12.6,13.6,11.8,12.222,5852.8,0
+PETZ.US,D,20190717,000000,12.4,12.4,11,11.092,3892.7,0
+PETZ.US,D,20190718,000000,10.654,11.146,10.12,11.146,853.05,0
+PETZ.US,D,20190719,000000,11.072,13,10.6,11.2,2952.75,0
+PETZ.US,D,20190722,000000,11.2,11.6,10.042,10.6,50065.25,0
+PETZ.US,D,20190723,000000,10.4,13,10.002,12.6,84125.85,0
+PETZ.US,D,20190724,000000,11.1,13.4,10.8,12.998,82617.65,0
+PETZ.US,D,20190725,000000,11.202,13.62,10.104,13.496,78438.55,0
+PETZ.US,D,20190726,000000,13.2,13.6,13.2,13.598,107188.8,0
+PETZ.US,D,20190729,000000,13.24,31.4,11.4,27,240133.55,0
+PETZ.US,D,20190730,000000,20,27,19,23.4,59993.6,0
+PETZ.US,D,20190731,000000,22.8,27.8,22.2,26.2,19462.4,0
+PETZ.US,D,20190801,000000,25.8,29.4,25,27,25716.45,0
+PETZ.US,D,20190802,000000,28,33,26.6,29.168,26847.9,0
+PETZ.US,D,20190805,000000,29.2,31.798,29,31.6,10406.05,0
+PETZ.US,D,20190806,000000,31.4,31.4,26.402,28.4,10554.9,0
+PETZ.US,D,20190807,000000,28.2,31.4,28.2,30.6,3219.7,0
+PETZ.US,D,20190808,000000,30.8,30.8,26.2,26.8,4142.6,0
+PETZ.US,D,20190809,000000,26.72,27.8,26,27.4,498.35,0
+PETZ.US,D,20190812,000000,27.2,27.2,22,23.6,5450.95,0
+PETZ.US,D,20190813,000000,23.4,26.524,23,23,6302.7,0
+PETZ.US,D,20190814,000000,23,26.484,22.914,24.994,3053.15,0
+PETZ.US,D,20190815,000000,24.71,25.4,23.8,24.4,1017.3,0
+PETZ.US,D,20190816,000000,24.2,26,24.2,26,2624.25,0
+PETZ.US,D,20190819,000000,26,26,24.8,25.8,2183.1,0
+PETZ.US,D,20190820,000000,25.928,26.8,25.928,26.4,314.1,0
+PETZ.US,D,20190821,000000,25.856,29,25.8,27.6,1936.05,0
+PETZ.US,D,20190822,000000,27.6,30,27.6,29.2,3014.5,0
+PETZ.US,D,20190823,000000,28.8,30,28.2,29,1430.7,0
+PETZ.US,D,20190826,000000,29,29.6,27.6,27.6,941.2,0
+PETZ.US,D,20190827,000000,27.6,29.2,26.696,28.4,1154.05,0
+PETZ.US,D,20190828,000000,27.4,29.8,27.224,29.6,1178.3,0
+PETZ.US,D,20190829,000000,28.5,30,28.5,29.8,341.2,0
+PETZ.US,D,20190830,000000,30,30.6,29.3,30.4,1614.3,0
+PETZ.US,D,20190903,000000,27.256,31,27.256,30.4,1172.75,0
+PETZ.US,D,20190904,000000,30.2,30.8,29.602,30.8,280.55,0
+PETZ.US,D,20190905,000000,29.548,30.4,29.548,30.4,277.5,0
+PETZ.US,D,20190906,000000,30,31,29,30.858,744.05,0
+PETZ.US,D,20190909,000000,30.8,32.4,30.4,31.8,1678.15,0
+PETZ.US,D,20190910,000000,32,35.8,32,35.8,3759.6,0
+PETZ.US,D,20190911,000000,36.2,40,32.16,35,9365.25,0
+PETZ.US,D,20190912,000000,35,40,34,35.3,1340.2,0
+PETZ.US,D,20190913,000000,35.2,35.2,32.066,35,978.25,0
+PETZ.US,D,20190916,000000,33.2,35.02,32.222,35,1518.4,0
+PETZ.US,D,20190917,000000,36,36,28.2,34.2,1673.95,0
+PETZ.US,D,20190918,000000,32,33.712,30.6,32,1707.8,0
+PETZ.US,D,20190919,000000,32.294,32.6,30.8,32.6,259.5,0
+PETZ.US,D,20190920,000000,32.2,32.5,31.8,32.4,541.55,0
+PETZ.US,D,20190923,000000,32.8,35.698,32.8,34.1,2517.5,0
+PETZ.US,D,20190924,000000,34.8,34.8,32.02,34,415.6,0
+PETZ.US,D,20190925,000000,32.4,32.4,30.6,31.2,623.95,0
+PETZ.US,D,20190926,000000,30.754,31.2,28,30.4,3833.5,0
+PETZ.US,D,20190927,000000,29.8,30.6,29.21,30.6,727.8,0
+PETZ.US,D,20190930,000000,29.308,30.6,29.308,30.4,210.1,0
+PETZ.US,D,20191001,000000,29.752,30.398,29.002,30.398,781.3,0
+PETZ.US,D,20191002,000000,30.4,30.4,28,29.02,887.75,0
+PETZ.US,D,20191003,000000,28.2,28.2,22.2,23.5,2148.25,0
+PETZ.US,D,20191004,000000,22,25.124,22,24.6,1276.25,0
+PETZ.US,D,20191007,000000,25,25.4,16.202,25.2,1197.05,0
+PETZ.US,D,20191008,000000,25,25,18.402,22.2,767.9,0
+PETZ.US,D,20191009,000000,22.4,23.6,20.6,23.6,947.5,0
+PETZ.US,D,20191010,000000,23.6,24.8,22.61,24.728,485.85,0
+PETZ.US,D,20191011,000000,24,24,23,23,161.75,0
+PETZ.US,D,20191014,000000,23,23,22.422,22.422,41.65,0
+PETZ.US,D,20191015,000000,22.552,47.6,22.552,40,65166.05,0
+PETZ.US,D,20191016,000000,31.6,35.8,30.8,32.8,20530.65,0
+PETZ.US,D,20191017,000000,31.8,32,26.6,28.6,7566.4,0
+PETZ.US,D,20191018,000000,25.2,30.8,25.2,28.6,3094.05,0
+PETZ.US,D,20191021,000000,28.4,28.8,27,27.2,1641.75,0
+PETZ.US,D,20191022,000000,27,27.7,26.41,27.7,762.25,0
+PETZ.US,D,20191023,000000,27.98,27.98,24.8,26,939.35,0
+PETZ.US,D,20191024,000000,28,28,26,26,235.8,0
+PETZ.US,D,20191025,000000,26.8,27.398,24.136,26.2,1246.25,0
+PETZ.US,D,20191028,000000,24.72,27.1,24.72,27,332.4,0
+PETZ.US,D,20191029,000000,27.098,29.48,26.13,28.4,3500.2,0
+PETZ.US,D,20191030,000000,29.03,29.6,27.988,29,600.7,0
+PETZ.US,D,20191031,000000,31.602,31.64,27.218,28.192,1381.2,0
+PETZ.US,D,20191101,000000,30,30,27,28,412.25,0
+PETZ.US,D,20191104,000000,29,31.2,27,30.4,3270.65,0
+PETZ.US,D,20191105,000000,28.982,31.5,28.6,31.2,2023.55,0
+PETZ.US,D,20191106,000000,31,34.8,30,30.6,1860.75,0
+PETZ.US,D,20191107,000000,32,33.636,29.2,33.2,588.4,0
+PETZ.US,D,20191108,000000,33,35.6,30.954,34.26,515.75,0
+PETZ.US,D,20191111,000000,35.6,35.6,33.288,33.288,194.75,0
+PETZ.US,D,20191112,000000,34.708,34.798,32,32.5,239.25,0
+PETZ.US,D,20191113,000000,32,33,31.8,32,576.15,0
+PETZ.US,D,20191114,000000,32,32.4,31.32,32.4,257.35,0
+PETZ.US,D,20191115,000000,31.8,32,30.402,31.4,900.1,0
+PETZ.US,D,20191118,000000,31.2,31.2,29.398,31,1128.2,0
+PETZ.US,D,20191119,000000,30.2,30.546,30.2,30.4,164.25,0
+PETZ.US,D,20191120,000000,31.2,32.2,31,32.2,661.8,0
+PETZ.US,D,20191121,000000,33.8,43,31.202,31.6,8723.5,0
+PETZ.US,D,20191122,000000,31.2,31.6,28.4,30,2233.2,0
+PETZ.US,D,20191125,000000,30,31.4,30,31.4,521.05,0
+PETZ.US,D,20191126,000000,30.214,33.2,30.214,33.2,520.15,0
+PETZ.US,D,20191127,000000,32.72,37.634,32.4,35.8,3301.45,0
+PETZ.US,D,20191129,000000,35.8,35.8,34.4,35.2,797.4,0
+PETZ.US,D,20191202,000000,34,34.698,32.6,32.7,1030.6,0
+PETZ.US,D,20191203,000000,33.3,33.6,32,32,262.15,0
+PETZ.US,D,20191204,000000,31.6,32.8,28.8,28.8,1662.8,0
+PETZ.US,D,20191205,000000,29.4,30.444,29,29.8,175.85,0
+PETZ.US,D,20191206,000000,31.718,33.6,28.958,32.2,766.6,0
+PETZ.US,D,20191209,000000,31,32,31,31,198.3,0
+PETZ.US,D,20191210,000000,31.2,31.8,31.2,31.47,53.65,0
+PETZ.US,D,20191211,000000,32.2,33.8,28.4,31.232,1491.15,0
+PETZ.US,D,20191212,000000,30.8,36.606,29.2,34.5,1162.1,0
+PETZ.US,D,20191213,000000,35.6,39.6,33.04,33.852,1297.1,0
+PETZ.US,D,20191216,000000,35.2,35.2,32.4,34.752,439.1,0
+PETZ.US,D,20191217,000000,36.4,36.4,33.608,36,296.35,0
+PETZ.US,D,20191218,000000,34,36,33.8,34.008,110.8,0
+PETZ.US,D,20191219,000000,33,35.55,28.4,28.4,680.35,0
+PETZ.US,D,20191220,000000,31.8,33.8,30.4,31,1204.15,0
+PETZ.US,D,20191223,000000,29.6,32.81,28.4,28.4,404.7,0
+PETZ.US,D,20191224,000000,29.8,32.414,29,29.5,198.85,0
+PETZ.US,D,20191226,000000,29.6,30.126,27.018,27.6,836.55,0
+PETZ.US,D,20191227,000000,28.6,29.2,27.6,27.802,659.25,0
+PETZ.US,D,20191230,000000,28.6,28.6,24,27.4,528.15,0
+PETZ.US,D,20191231,000000,24.6,27.46,24.6,26.932,185.5,0
+PETZ.US,D,20200102,000000,25.548,26.3,25.428,26.3,312.15,0
+PETZ.US,D,20200103,000000,26.142,26.702,25,26.702,238.25,0
+PETZ.US,D,20200106,000000,27,27,25.216,26.31,352,0
+PETZ.US,D,20200107,000000,26.686,29.434,26.19,27.124,391.8,0
+PETZ.US,D,20200108,000000,27.878,28.6,26.4,28.138,494.7,0
+PETZ.US,D,20200109,000000,28.2,28.32,26.468,28.304,872.2,0
+PETZ.US,D,20200110,000000,28.526,32.2,27.224,31.2,1426.3,0
+PETZ.US,D,20200113,000000,31.2,31.2,28.2,30.99,1223.6,0
+PETZ.US,D,20200114,000000,29.6,36.8,28.656,31,5548.7,0
+PETZ.US,D,20200115,000000,31.2,33.542,29.476,30.842,842.05,0
+PETZ.US,D,20200116,000000,29.2,31.912,29.2,31.12,854.35,0
+PETZ.US,D,20200117,000000,32.974,32.974,29.2,30.738,740.2,0
+PETZ.US,D,20200121,000000,29.2,29.82,29.2,29.448,230.65,0
+PETZ.US,D,20200122,000000,29.47,29.844,27,27.6,576.55,0
+PETZ.US,D,20200123,000000,28,30.218,25.874,27.462,828.3,0
+PETZ.US,D,20200124,000000,27.764,27.78,26.6,26.734,671.6,0
+PETZ.US,D,20200127,000000,26.2,31.066,26,31.066,17056.15,0
+PETZ.US,D,20200128,000000,30,30.222,28.066,29.742,5600.95,0
+PETZ.US,D,20200129,000000,30,30,26.4,27.016,937.7,0
+PETZ.US,D,20200130,000000,26.8,27,26.274,26.8,165.6,0
+PETZ.US,D,20200131,000000,26.6,26.8,25.048,25.048,617.2,0
+PETZ.US,D,20200203,000000,25,32,25,25.6,1812.2,0
+PETZ.US,D,20200204,000000,26,28.744,25.192,27.402,1266.2,0
+PETZ.US,D,20200205,000000,29.642,29.642,26.15,26.15,701.85,0
+PETZ.US,D,20200206,000000,25.6,29.998,25.402,28.4,1150.65,0
+PETZ.US,D,20200207,000000,27.2,27.2,27.2,27.2,19.2,0
+PETZ.US,D,20200210,000000,28.6,29.796,26,26,353.25,0
+PETZ.US,D,20200212,000000,26.698,28.566,26.258,26.8,297.85,0
+PETZ.US,D,20200213,000000,27.622,27.622,27,27.012,471.55,0
+PETZ.US,D,20200214,000000,27.148,27.148,26.4,26.6,1150,0
+PETZ.US,D,20200218,000000,26.4,29.178,26.4,27.984,53.2,0
+PETZ.US,D,20200219,000000,29.478,32,28,31,1701.8,0
+PETZ.US,D,20200220,000000,31.2,31.6,28.344,29.328,962.6,0
+PETZ.US,D,20200221,000000,28.8,30.9,28.8,29.8,318.45,0
+PETZ.US,D,20200224,000000,26.6,29.8,24.6,28.1,523.4,0
+PETZ.US,D,20200225,000000,29.2,29.2,29.2,29.2,56.4,0
+PETZ.US,D,20200226,000000,30,30,29.4,29.8,63.75,0
+PETZ.US,D,20200227,000000,27.99,29.8,22.002,22.668,1608.4,0
+PETZ.US,D,20200228,000000,27.6,27.6,22.24,22.8,494.45,0
+PETZ.US,D,20200302,000000,24.8,24.8,18.056,21.6,1166.2,0
+PETZ.US,D,20200303,000000,23.4,24.2,21.6,22,711.25,0
+PETZ.US,D,20200304,000000,21.6,22.754,21.2,21.6,174.4,0
+PETZ.US,D,20200305,000000,20,20.842,20,20.04,537.65,0
+PETZ.US,D,20200306,000000,19,19,18.6,18.6,251.5,0
+PETZ.US,D,20200309,000000,18.6,19.786,18.6,18.6,228.85,0
+PETZ.US,D,20200310,000000,18.8,21.658,18.8,20.294,444.8,0
+PETZ.US,D,20200312,000000,18.132,19.908,18.132,18.819,178.65,0
+PETZ.US,D,20200313,000000,18.8,18.8,17,17,299.45,0
+PETZ.US,D,20200316,000000,17,17,12,16.2,469.75,0
+PETZ.US,D,20200317,000000,15.6,16.2,15.6,16.2,284.35,0
+PETZ.US,D,20200318,000000,16.254,16.254,14.418,15,484.5,0
+PETZ.US,D,20200319,000000,15.6,21.8,15.57,19.11,536.4,0
+PETZ.US,D,20200320,000000,20.4,24.724,12,20.6,1369.65,0
+PETZ.US,D,20200323,000000,22.4,22.4,19.412,19.412,118.2,0
+PETZ.US,D,20200324,000000,10.4,17,10.4,15.98,9727.3,0
+PETZ.US,D,20200325,000000,15.98,17.2,11.8,16.602,4649.75,0
+PETZ.US,D,20200326,000000,17,19.912,14.202,17.996,4429.7,0
+PETZ.US,D,20200327,000000,19.756,19.756,18.002,19,143.75,0
+PETZ.US,D,20200330,000000,19,20.2,19,19.998,232.4,0
+PETZ.US,D,20200331,000000,17.058,24,17.058,18.272,1630.9,0
+PETZ.US,D,20200401,000000,17.6,20,17.6,18.34,139.75,0
+PETZ.US,D,20200402,000000,20.742,20.742,17,17,152.7,0
+PETZ.US,D,20200403,000000,17.85,17.85,17.85,17.85,45.05,0
+PETZ.US,D,20200406,000000,19.088,19.088,17.3,18.742,113.35,0
+PETZ.US,D,20200407,000000,20,20,18.8,18.8,35.65,0
+PETZ.US,D,20200408,000000,19.944,24.4,19.352,22.2,11285.5,0
+PETZ.US,D,20200409,000000,20,23.8,20,22.4,353.65,0
+PETZ.US,D,20200413,000000,23.8,24,22.1,23.2,213.55,0
+PETZ.US,D,20200414,000000,24,24,22.8,23,491.05,0
+PETZ.US,D,20200415,000000,23,24,21.5,22.56,485,0
+PETZ.US,D,20200416,000000,17.2,23.634,17.2,21.002,547.35,0
+PETZ.US,D,20200417,000000,23.4,23.6,17.85,21.494,717.3,0
+PETZ.US,D,20200420,000000,22.8,22.8,18,18,298.7,0
+PETZ.US,D,20200421,000000,18.9,22,18.316,20.078,397.45,0
+PETZ.US,D,20200422,000000,21.4,22.4,20,20,176.5,0
+PETZ.US,D,20200423,000000,19.654,20.4,19.2,20.308,576.9,0
+PETZ.US,D,20200424,000000,19.7,20.4,19.7,20.4,107.05,0
+PETZ.US,D,20200427,000000,21,21,19.6,20.244,649.1,0
+PETZ.US,D,20200428,000000,20.4,20.766,18.48,19.1337,945.5,0
+PETZ.US,D,20200429,000000,20,20.2,19.202,19.202,44.85,0
+PETZ.US,D,20200430,000000,20.4,20.4,18,18.202,827,0
+PETZ.US,D,20200501,000000,20,20,18.218,18.218,19.65,0
+PETZ.US,D,20200504,000000,19.3987,19.564,19,19.538,304.5,0
+PETZ.US,D,20200505,000000,18.296,19.17,18.2202,18.4081,199,0
+PETZ.US,D,20200506,000000,19.308,19.308,18.22,18.492,222.55,0
+PETZ.US,D,20200507,000000,19.1,19.1,19.1,19.1,142.3,0
+PETZ.US,D,20200508,000000,19.6,19.6,18.22,18.312,92.95,0
+PETZ.US,D,20200511,000000,19.34,19.598,18.22,18.62,514.6,0
+PETZ.US,D,20200512,000000,19.44,19.6,18.4,19.4,262.05,0
+PETZ.US,D,20200513,000000,19.4,20,18.8,19.998,139.4,0
+PETZ.US,D,20200514,000000,18.694,18.87,17.002,18,1018.15,0
+PETZ.US,D,20200515,000000,17.028,19.768,17,17,381.15,0
+PETZ.US,D,20200518,000000,16.08,17,16.08,17,159.55,0
+PETZ.US,D,20200519,000000,18,18.9,18,18.0002,187.05,0
+PETZ.US,D,20200520,000000,19.596,25,17.9416,19.8,7456.45,0
+PETZ.US,D,20200521,000000,18.402,18.802,17.234,18.09,475.55,0
+PETZ.US,D,20200522,000000,18.092,19.198,16.402,17.2,951.45,0
+PETZ.US,D,20200526,000000,17.746,20.6,17.746,20.6,6327.4,0
+PETZ.US,D,20200527,000000,20.6,20.6,18.402,20.6,103.2,0
+PETZ.US,D,20200528,000000,20.6,20.6,18.868,20.6,774.95,0
+PETZ.US,D,20200529,000000,20.4,20.4,18.84,19.786,111,0
+PETZ.US,D,20200601,000000,18.802,20.6,18.802,19,543.1,0
+PETZ.US,D,20200602,000000,19.95,19.95,18.5977,18.5977,74.6,0
+PETZ.US,D,20200603,000000,18.402,20.4,18.402,19,179.9,0
+PETZ.US,D,20200604,000000,18.616,19.546,18.6,18.6,105.45,0
+PETZ.US,D,20200605,000000,19.53,19.6,18.6,18.6,857,0
+PETZ.US,D,20200608,000000,19.53,19.6,18.6002,18.9,466.6,0
+PETZ.US,D,20200609,000000,19.58,23.2,19.09,21.688,3477.8,0
+PETZ.US,D,20200610,000000,22.6,52.2,22,42,136174.1,0
+PETZ.US,D,20200611,000000,28.4,40.8,26.4,33,17356.35,0
+PETZ.US,D,20200612,000000,35,35.2,24.2,25.8,7963.25,0
+PETZ.US,D,20200615,000000,25.2,26.2,24,25,2514.35,0
+PETZ.US,D,20200616,000000,26,26.2,24.2,25.672,3889.65,0
+PETZ.US,D,20200617,000000,26.998,36.034,25.002,30,13419.2,0
+PETZ.US,D,20200618,000000,35.2,56.2,31.6,37.8,119471.7,0
+PETZ.US,D,20200619,000000,37.2,37.468,33,33.8,8369.85,0
+PETZ.US,D,20200622,000000,33.4,38.6,31.8,37.6,8124.35,0
+PETZ.US,D,20200623,000000,37,37.6,34,34.4,3627.65,0
+PETZ.US,D,20200624,000000,34.4,39.2,32,32,4322.4,0
+PETZ.US,D,20200625,000000,32.2,36.8,32.2,35.8,1522.85,0
+PETZ.US,D,20200626,000000,35.6,35.6,32.4,34.2,1792.3,0
+PETZ.US,D,20200629,000000,33.8,34.4,30.8,32.2,2012.15,0
+PETZ.US,D,20200630,000000,35.6,35.6,32.596,32.6,918.8,0
+PETZ.US,D,20200701,000000,34.4,34.4,31.4,31.8,882.65,0
+PETZ.US,D,20200702,000000,31.8,33.6,29.8,29.8,919,0
+PETZ.US,D,20200706,000000,31.6,31.6,29,30.558,1193.25,0
+PETZ.US,D,20200707,000000,29.8,31.4,29.2,31,524.9,0
+PETZ.US,D,20200708,000000,33,33,28.2,29,2154.95,0
+PETZ.US,D,20200709,000000,29.8,29.934,27,27,408.2,0
+PETZ.US,D,20200710,000000,29.068,29.2,26.4,27.2,1846.05,0
+PETZ.US,D,20200713,000000,28.4,28.4,25.2,25.2,1799.4,0
+PETZ.US,D,20200714,000000,26.6,27.6,25.8,27,1041.5,0
+PETZ.US,D,20200715,000000,26,34.6,26,34.6,5324.5,0
+PETZ.US,D,20200716,000000,32.2,32.576,27.8,29.4,2187.55,0
+PETZ.US,D,20200717,000000,30.2,33.8,30.2,32,1370.45,0
+PETZ.US,D,20200720,000000,31.6,31.6,28.802,29.6,546.85,0
+PETZ.US,D,20200721,000000,30.8,31,27.8,28.4,2604.4,0
+PETZ.US,D,20200722,000000,28,29.404,26.6,28.2,956.05,0
+PETZ.US,D,20200723,000000,29.2,29.398,26.24,27.6,1146.8,0
+PETZ.US,D,20200724,000000,28.548,28.548,26,26.2,583.7,0
+PETZ.US,D,20200727,000000,26,27.8,25,27.314,1152.3,0
+PETZ.US,D,20200728,000000,26,27.6,25.802,27.4,392.65,0
+PETZ.US,D,20200729,000000,27.4,27.4,26,26,298.3,0
+PETZ.US,D,20200730,000000,25.4,27.6,25.2,25.8,776.05,0
+PETZ.US,D,20200731,000000,25.8,27.2,25.532,26,745.6,0
+PETZ.US,D,20200803,000000,26,27.4,25.2,26.2,966.4,0
+PETZ.US,D,20200804,000000,25.4,27,25.4,27,193.45,0
+PETZ.US,D,20200805,000000,26.6,31.316,26.2,28.4,2319.05,0
+PETZ.US,D,20200806,000000,28.002,29.34,26.178,28,1072.7,0
+PETZ.US,D,20200807,000000,29.51,29.51,27.604,28.8,1061.3,0
+PETZ.US,D,20200810,000000,29.6,29.6,27.2,28.4,178.3,0
+PETZ.US,D,20200811,000000,27,29.6,25.6,28,1270.3,0
+PETZ.US,D,20200812,000000,27,27.676,26,27.3,620.85,0
+PETZ.US,D,20200813,000000,27.2,27.4,26.6,26.8,504.3,0
+PETZ.US,D,20200814,000000,26.7,28.8,26.604,27.3,1217.9,0
+PETZ.US,D,20200817,000000,28,28.2,26.8,28.2,598.05,0
+PETZ.US,D,20200818,000000,28.098,28.2,25.002,27.998,515.6,0
+PETZ.US,D,20200819,000000,26,27.98,26,27.598,223.4,0
+PETZ.US,D,20200820,000000,26.844,27.14,26.4,26.986,374.15,0
+PETZ.US,D,20200821,000000,25,27,25,27,520.8,0
+PETZ.US,D,20200824,000000,26.52,26.52,25,25.49,1025.1,0
+PETZ.US,D,20200825,000000,26.074,26.074,25.2,25.8,356.1,0
+PETZ.US,D,20200826,000000,25.8,26.2,25.4,26.2,183.4,0
+PETZ.US,D,20200827,000000,25,25.622,22.2,22.998,2587.3,0
+PETZ.US,D,20200828,000000,23,25,22.2,24.8,613.2,0
+PETZ.US,D,20200831,000000,23,24.8,22.8,23.8,584.75,0
+PETZ.US,D,20200901,000000,23.8,24,23.4,23.802,819.05,0
+PETZ.US,D,20200902,000000,23.2,23.6,22.4,23.6,575.85,0
+PETZ.US,D,20200903,000000,23.8,23.8,22.1,22.8,462.4,0
+PETZ.US,D,20200904,000000,22.846,22.846,22,22.8,276.3,0
+PETZ.US,D,20200908,000000,22.282,22.786,21,21.534,647.85,0
+PETZ.US,D,20200909,000000,21.6,21.8,21.2,21.788,215.45,0
+PETZ.US,D,20200910,000000,22.6,22.6,21.2,21.6,273.95,0
+PETZ.US,D,20200911,000000,22.6,24.8,21.3,23.3,1160.35,0
+PETZ.US,D,20200914,000000,24.2,24.2,22.802,23.22,52.25,0
+PETZ.US,D,20200915,000000,24,24.4,23.8,24.4,166.85,0
+PETZ.US,D,20200916,000000,24.2,24.2,23.4,23.4,285.85,0
+PETZ.US,D,20200917,000000,22.878,24.4,22.878,23.6,187.3,0
+PETZ.US,D,20200918,000000,22.8,23.6,22.8,23.4,148.45,0
+PETZ.US,D,20200921,000000,22.8,23.4,22.8,22.8,79.95,0
+PETZ.US,D,20200922,000000,23,23,23,23,21.65,0
+PETZ.US,D,20200923,000000,23,23.02,22.7,22.8,160.95,0
+PETZ.US,D,20200924,000000,22.192,23.38,21.82,23,447.2,0
+PETZ.US,D,20200925,000000,21.802,22.8,21.802,22.8,69.45,0
+PETZ.US,D,20200928,000000,22.8,23.4,21.8,23.38,253.4,0
+PETZ.US,D,20200929,000000,24,29.6,23,29.6,4142.35,0
+PETZ.US,D,20200930,000000,27.2,27.854,25.202,26.152,2252.55,0
+PETZ.US,D,20201001,000000,25,26.792,24.59,25.9,746.85,0
+PETZ.US,D,20201002,000000,24.6,25.8,24.05,25.8,83.25,0
+PETZ.US,D,20201005,000000,24.62,24.62,24.62,24.62,57.7,0
+PETZ.US,D,20201006,000000,24.6,25.4,24.6,25,269.35,0
+PETZ.US,D,20201007,000000,24.4,31,23.8,29.6,6782,0
+PETZ.US,D,20201008,000000,26.87,29.4,26.8,26.8,742.75,0
+PETZ.US,D,20201009,000000,26.8,28.6,26.8,27.6,92.3,0
+PETZ.US,D,20201012,000000,25.8,28,25.8,27.2,395.55,0
+PETZ.US,D,20201013,000000,27.6,33,26.802,28,2562.5,0
+PETZ.US,D,20201014,000000,28,30,27,27,671.35,0
+PETZ.US,D,20201015,000000,28.2,31.6,25.8,29.5,5094.6,0
+PETZ.US,D,20201016,000000,28.2,29,27.402,29,547.25,0
+PETZ.US,D,20201019,000000,29.4,33.4,27.6,30.798,5162.7,0
+PETZ.US,D,20201020,000000,31.6,31.6,28.4,28.8,1456.25,0
+PETZ.US,D,20201021,000000,29.8,32.328,29.2,30.6,1782.85,0
+PETZ.US,D,20201022,000000,32.2,33.2,28.612,31,2049.6,0
+PETZ.US,D,20201023,000000,32.4,38.8,32,33,21814.3,0
+PETZ.US,D,20201026,000000,34.6,35.602,30.2,32.8,2651.75,0
+PETZ.US,D,20201027,000000,32.8,34,31,31.2,1346.2,0
+PETZ.US,D,20201028,000000,30,30.42,26.13,29.4,1830.65,0
+PETZ.US,D,20201029,000000,30.8,30.8,27.99,29,570.8,0
+PETZ.US,D,20201030,000000,26.168,29,25.2,27.5,1004.15,0
+PETZ.US,D,20201102,000000,25.8,28.6,25.8,26.4,442.35,0
+PETZ.US,D,20201103,000000,28.4,28.8,26.4,27.6,441.15,0
+PETZ.US,D,20201104,000000,24.452,27.6,24.452,27.28,325.55,0
+PETZ.US,D,20201105,000000,26.81,27.4,25.6,27.4,541.65,0
+PETZ.US,D,20201106,000000,27.2,27.2,26.334,26.8,258.85,0
+PETZ.US,D,20201109,000000,25.3,26.406,24.994,26.382,311.8,0
+PETZ.US,D,20201110,000000,25,25.018,24,24.012,431.45,0
+PETZ.US,D,20201111,000000,24.6,24.616,24.594,24.616,697.9,0
+PETZ.US,D,20201112,000000,24,24.8,23,24.6,831.65,0
+PETZ.US,D,20201113,000000,24.2,25.2,23.95,25.2,278.95,0
+PETZ.US,D,20201116,000000,24.2,26.1,24.2,25.3,504.1,0
+PETZ.US,D,20201117,000000,23.8,26.4,23.8,25.2,257.55,0
+PETZ.US,D,20201118,000000,27.2,27.2,24.4,25.8,550.3,0
+PETZ.US,D,20201119,000000,27.2,28.2,25.228,26.8,584.4,0
+PETZ.US,D,20201120,000000,27.8,27.8,25.6,25.6,288.35,0
+PETZ.US,D,20201123,000000,25.4,26.4,25,26,359.25,0
+PETZ.US,D,20201124,000000,26.4,31.6,23,29.2,17912.85,0
+PETZ.US,D,20201125,000000,29.2,31.6,26.6,27.8,1882.85,0
+PETZ.US,D,20201127,000000,26.6,27.8,26,27.2,782.7,0
+PETZ.US,D,20201130,000000,27.068,27.1,24.2,26,4888.75,0
+PETZ.US,D,20201201,000000,25.4,75.2,25,40.6,172305.35,0
+PETZ.US,D,20201202,000000,36.4,47,33.2,35.6,38214.3,0
+PETZ.US,D,20201203,000000,35,43.208,33.468,39.6,15523.45,0
+PETZ.US,D,20201204,000000,40,42,38,39.2,3062.35,0
+PETZ.US,D,20201207,000000,38.2,41.564,34.8,34.8,2667.8,0
+PETZ.US,D,20201208,000000,35.4,35.6,32.6,35.4,2513.05,0
+PETZ.US,D,20201209,000000,35.082,35.082,30.4,32,1617.4,0
+PETZ.US,D,20201210,000000,33,36,32,33,1709.9,0
+PETZ.US,D,20201211,000000,34.4,35,31.8,34,534.95,0
+PETZ.US,D,20201214,000000,35,36.012,30.6,31.706,901.1,0
+PETZ.US,D,20201215,000000,32,34.788,32,32.4,488.8,0
+PETZ.US,D,20201216,000000,32.6,34.768,32.6,32.6,527.85,0
+PETZ.US,D,20201217,000000,33.8,35,32.8,34.4,829.1,0
+PETZ.US,D,20201218,000000,33.7,34.2,32.6,33.4,550.2,0
+PETZ.US,D,20201221,000000,32.27,34.926,32,32.4,782.55,0
+PETZ.US,D,20201222,000000,32.2,33.8,31.402,31.6,1058.8,0
+PETZ.US,D,20201223,000000,30.6,32,30.454,31.1,837.7,0
+PETZ.US,D,20201224,000000,31,32.744,30.8,30.8,913.8,0
+PETZ.US,D,20201228,000000,32,34.6,30.8,32,2779.25,0
+PETZ.US,D,20201229,000000,32.2,34.8,32.2,33.2,532.55,0
+PETZ.US,D,20201230,000000,34.6,40.6,32.532,37.8,3653.25,0
+PETZ.US,D,20201231,000000,37.6,39.38,36.2,37,1174.05,0
+PETZ.US,D,20210104,000000,38.4,38.4,35,36,934.35,0
+PETZ.US,D,20210105,000000,32.378,36,32.378,35.2,774.15,0
+PETZ.US,D,20210106,000000,35,36.8,33.12,36,673.2,0
+PETZ.US,D,20210107,000000,34.8,37.376,34.8,36.1,194.75,0
+PETZ.US,D,20210108,000000,37.298,37.298,35,35.234,776.65,0
+PETZ.US,D,20210111,000000,38,41.62,37.202,38.8,2529,0
+PETZ.US,D,20210112,000000,37.8,47,36.222,43.4,3520.9,0
+PETZ.US,D,20210113,000000,44,44,36.8,39.802,3180.2,0
+PETZ.US,D,20210114,000000,41.8,56.8,38.258,43.4,24319.95,0
+PETZ.US,D,20210115,000000,40.6,43.706,39.8,40,3975.2,0
+PETZ.US,D,20210119,000000,40.2,41.868,38,38.994,1910.6,0
+PETZ.US,D,20210120,000000,39,43.178,38.6,40.4,2529.85,0
+PETZ.US,D,20210121,000000,42.4,42.4,39.6,40.6,1749.6,0
+PETZ.US,D,20210122,000000,44,47,40,42,13225.25,0
+PETZ.US,D,20210125,000000,42,44.908,40.6,42,1854.9,0
+PETZ.US,D,20210126,000000,42,43.72,41.2,43,842.55,0
+PETZ.US,D,20210127,000000,40,42.6,37.266,39.8,1764.2,0
+PETZ.US,D,20210128,000000,40.8,42.4,38.12,38.4,770.3,0
+PETZ.US,D,20210129,000000,39.8,40,35.2,38,1339.3,0
+PETZ.US,D,20210201,000000,39.8,42,38.9,39.2,1189.05,0
+PETZ.US,D,20210202,000000,40.598,42,37.2,39.2,1421.4,0
+PETZ.US,D,20210203,000000,41,42,37.69,40.6,825.9,0
+PETZ.US,D,20210204,000000,39.4,46.6,39.4,46,3441.85,0
+PETZ.US,D,20210205,000000,46.8,46.8,44.012,44.6,2316.2,0
+PETZ.US,D,20210208,000000,44.4,51.8,43.578,48.2,7304.75,0
+PETZ.US,D,20210209,000000,48.4,51.724,47,48.4,4577,0
+PETZ.US,D,20210210,000000,49.2,50.218,48,48,1841.25,0
+PETZ.US,D,20210211,000000,50.6,53.4,48,49,2249.3,0
+PETZ.US,D,20210212,000000,47,52.058,45.4,49.9,846.1,0
+PETZ.US,D,20210216,000000,54.8,65.8,50.202,62.6,120900,0
+PETZ.US,D,20210217,000000,175.4,290.4,88.2,97.6,1553551.25,0
+PETZ.US,D,20210218,000000,89.5,92.784,70,73,95708.4,0
+PETZ.US,D,20210219,000000,72,82,70,72,55686.45,0
+PETZ.US,D,20210222,000000,69,70.798,61.2,62,19885.75,0
+PETZ.US,D,20210223,000000,58.4,60.6,51.4,52.4,19172.8,0
+PETZ.US,D,20210224,000000,56.8,63.6,54.512,62.2,26770.85,0
+PETZ.US,D,20210225,000000,62.4,92.8,61.2,83.8,128953.85,0
+PETZ.US,D,20210226,000000,68.6,79.4,63.2,63.2,43102.95,0
+PETZ.US,D,20210301,000000,68,73.77,62.784,67,30059.4,0
+PETZ.US,D,20210302,000000,64.2,66.476,59.6,60.2,19126.7,0
+PETZ.US,D,20210303,000000,60.6,63.4,56.8,58.2,13540.65,0
+PETZ.US,D,20210304,000000,59,60.8,48.42,49,11942.45,0
+PETZ.US,D,20210305,000000,49,52.2,44.4,51,11686.9,0
+PETZ.US,D,20210308,000000,50.8,53,48,50,4573.5,0
+PETZ.US,D,20210309,000000,51.4,57,50.8,52.2,7902.3,0
+PETZ.US,D,20210310,000000,52,57,51,55.4,10210.15,0
+PETZ.US,D,20210311,000000,55.2,58.518,54,56,17528.9,0
+PETZ.US,D,20210312,000000,54.2,62.6,54.2,59,23694.8,0
+PETZ.US,D,20210315,000000,60,72.6,59,66.8,49216.85,0
+PETZ.US,D,20210316,000000,68.8,69.4,60.6,62.6,28876.25,0
+PETZ.US,D,20210317,000000,59.6,62,58,59.2,10024.15,0
+PETZ.US,D,20210318,000000,59.8,66.6,59.2,60.4,17183.45,0
+PETZ.US,D,20210319,000000,60,62.6,56.4,61.2,9057.7,0
+PETZ.US,D,20210322,000000,62,62,58,60,5893.25,0
+PETZ.US,D,20210323,000000,59,59.6,56.2,56.8,4517.95,0
+PETZ.US,D,20210324,000000,55.47,58.8,48.6,48.6,8703.65,0
+PETZ.US,D,20210325,000000,46.6,53,46.4,49.6,4100.95,0
+PETZ.US,D,20210326,000000,50.6,52.6,48,49.6,3486.3,0
+PETZ.US,D,20210329,000000,49.6,51.8,46.6,49.8,3846.15,0
+PETZ.US,D,20210330,000000,50,50.8,47.402,50.4,1212.8,0
+PETZ.US,D,20210331,000000,50.4,52.8,50.4,51.6,2704.3,0
+PETZ.US,D,20210401,000000,51.8,54.6,51.8,54.6,4216.5,0
+PETZ.US,D,20210405,000000,54.8,57,52.4,53.2,5857.95,0
+PETZ.US,D,20210406,000000,52.4,56.4,50.8,55,6049.85,0
+PETZ.US,D,20210407,000000,52.8,64,52.6,56.4,47965.5,0
+PETZ.US,D,20210408,000000,60.4,67.6,56,57.8,87436.65,0
+PETZ.US,D,20210409,000000,56.6,58.38,54,54,12701.45,0
+PETZ.US,D,20210412,000000,55,57.4,48.002,50.2,9684.8,0
+PETZ.US,D,20210413,000000,49.4,50.4,48,48,3314.3,0
+PETZ.US,D,20210414,000000,47.8,50,47.8,48.4,3077.35,0
+PETZ.US,D,20210415,000000,49,49,42,42.6,6676.8,0
+PETZ.US,D,20210416,000000,44,44.3,40.2,42.4,5689.25,0
+PETZ.US,D,20210419,000000,42.2,61.8,40.406,54.2,416447.4,0
+PETZ.US,D,20210420,000000,53,54.592,42.8,45.4,143791.5,0
+PETZ.US,D,20210421,000000,43.6,51.8,43.4,48.4,28681.35,0
+PETZ.US,D,20210422,000000,47,50.4,46,46.4,10145.45,0
+PETZ.US,D,20210423,000000,46.2,48.2,45.2,45.6,10149.9,0
+PETZ.US,D,20210426,000000,45.6,50.6,44.6,49.4,25544.95,0
+PETZ.US,D,20210427,000000,48,49.8,45.2,48,29556.15,0
+PETZ.US,D,20210428,000000,48.8,49.2,46.6,47.6,6526.85,0
+PETZ.US,D,20210429,000000,47.2,47.6,45.2,46.6,8403.1,0
+PETZ.US,D,20210430,000000,45.8,46.6,44.22,45.6,5719.9,0
+PETZ.US,D,20210503,000000,46,46.6,45.2,45.6,3627.05,0
+PETZ.US,D,20210504,000000,45.8,45.8,41,43.4,7078.55,0
+PETZ.US,D,20210505,000000,43.4,44.2,42.4,43,3092.85,0
+PETZ.US,D,20210506,000000,42.4,43,37.8,40,8071.45,0
+PETZ.US,D,20210507,000000,40.2,45.8,40.2,41.8,7141.8,0
+PETZ.US,D,20210510,000000,41.8,45.398,40,41.8,3874.75,0
+PETZ.US,D,20210511,000000,40.4,42.998,39.264,40.2,4497.85,0
+PETZ.US,D,20210512,000000,40.6,41,38.2,39.2,2268.35,0
+PETZ.US,D,20210513,000000,39.2,39.8,33,34.2,6853.8,0
+PETZ.US,D,20210514,000000,35.8,38.8,34.8,38.4,5833.7,0
+PETZ.US,D,20210517,000000,38,39,36.2,36.6,1208.75,0
+PETZ.US,D,20210518,000000,37.6,38.298,36.2,37.6,1925.35,0
+PETZ.US,D,20210519,000000,35.8,37,35.2,35.8,1376.2,0
+PETZ.US,D,20210520,000000,36.2,39,35.2,37.2,1798.85,0
+PETZ.US,D,20210521,000000,38,40.502,37.198,38.6,6220.45,0
+PETZ.US,D,20210524,000000,38.4,39.16,36.2,37.8,2036.7,0
+PETZ.US,D,20210525,000000,36,41.6,36,40.4,7813.6,0
+PETZ.US,D,20210526,000000,40,45.8,39,42.6,12648.75,0
+PETZ.US,D,20210527,000000,44,47.6,40.4,43,17111.4,0
+PETZ.US,D,20210528,000000,42.8,43.6,40.6,42.6,3475.85,0
+PETZ.US,D,20210601,000000,42.8,45.604,41.82,43,2006.6,0
+PETZ.US,D,20210602,000000,42.6,53,42.6,50.2,37741.45,0
+PETZ.US,D,20210603,000000,48.4,57.8,48.2,54,18917.65,0
+PETZ.US,D,20210604,000000,55.8,55.8,48.6,49.8,5809.3,0
+PETZ.US,D,20210607,000000,49.4,52.6,49.4,51.6,2566.1,0
+PETZ.US,D,20210608,000000,51.6,53.8,47.2,52.048,6834.45,0
+PETZ.US,D,20210609,000000,53,55,51.206,53,7528.35,0
+PETZ.US,D,20210610,000000,55,64.2,52,53,38333.6,0
+PETZ.US,D,20210611,000000,53.2,55,50.802,51.6,4084.75,0
+PETZ.US,D,20210614,000000,51,55,50.4,53.8,41711.05,0
+PETZ.US,D,20210615,000000,54.2,85,54,64,486830.4,0
+PETZ.US,D,20210616,000000,57,62.4,55.6,61.6,41640.95,0
+PETZ.US,D,20210617,000000,60.6,63.4,57.4,61.6,16625.85,0
+PETZ.US,D,20210618,000000,61.6,64,58.8,64,9146.45,0
+PETZ.US,D,20210621,000000,62.6,63.398,58.802,59,6299.15,0
+PETZ.US,D,20210622,000000,58.2,60.4,56,60.4,6623.05,0
+PETZ.US,D,20210623,000000,60.2,60.798,57,58.8,4103.6,0
+PETZ.US,D,20210624,000000,60.6,60.6,57.4,58.4,4972.65,0
+PETZ.US,D,20210625,000000,57.6,60,57.6,59.2,1821,0
+PETZ.US,D,20210628,000000,58.2,59.8,57,57.6,1429.15,0
+PETZ.US,D,20210629,000000,56.8,60.6,56.4,57.8,6934.6,0
+PETZ.US,D,20210630,000000,59,59,50,52.6,6441.65,0
+PETZ.US,D,20210701,000000,56.2,56.2,52.4,53.2,1947.65,0
+PETZ.US,D,20210702,000000,52.4,53.068,48,48,4104.55,0
+PETZ.US,D,20210706,000000,48.8,49.8,47,49.4,2932.8,0
+PETZ.US,D,20210707,000000,48.4,49.8,44.6,46.2,2801.95,0
+PETZ.US,D,20210708,000000,44.6,45.8,43.2,44.8,6634.6,0
+PETZ.US,D,20210709,000000,45,68.8,44.602,51.2,175782.9,0
+PETZ.US,D,20210712,000000,50,54.798,47,53,19878.3,0
+PETZ.US,D,20210713,000000,53,58,52,54,13956.8,0
+PETZ.US,D,20210714,000000,54,55,48.2,49,10556.8,0
+PETZ.US,D,20210715,000000,50.8,54.8,49.002,54,5963.95,0
+PETZ.US,D,20210716,000000,55.2,68.6,55.002,60.2,136617.3,0
+PETZ.US,D,20210719,000000,57.6,72.6,57.4,67.8,98814.4,0
+PETZ.US,D,20210720,000000,68.6,72,61,61,40623.9,0
+PETZ.US,D,20210721,000000,61.4,69.8,61.4,67.6,18992.55,0
+PETZ.US,D,20210722,000000,67.6,69.4,63.9,66,16499.05,0
+PETZ.US,D,20210723,000000,65.4,65.5,53,54.8,24089.85,0
+PETZ.US,D,20210726,000000,54.4,57.398,50.4,50.6,12552.5,0
+PETZ.US,D,20210727,000000,52.4,54,48,49.4,27214.45,0
+PETZ.US,D,20210728,000000,48.6,50,46.4,49.8,9141.75,0
+PETZ.US,D,20210729,000000,50,52.624,47.4,49,4023.85,0
+PETZ.US,D,20210730,000000,49,51.4,48.6,50,7128.85,0
+PETZ.US,D,20210802,000000,51,51.2,48.8,50.6,3999.3,0
+PETZ.US,D,20210803,000000,50.6,54.59,50.6,53.8,8989.85,0
+PETZ.US,D,20210804,000000,54.2,56.8,53,54.8,3532.7,0
+PETZ.US,D,20210805,000000,54.8,55,51.9,54.89,7544.55,0
+PETZ.US,D,20210806,000000,53.8,56.6,50.8,51.2,5321.65,0
+PETZ.US,D,20210809,000000,52,52.8,48.66,50.8,9543.5,0
+PETZ.US,D,20210810,000000,50.8,51.8,48.806,50.4,7092.45,0
+PETZ.US,D,20210811,000000,49.8,50.8,46,46.8,14510.55,0
+PETZ.US,D,20210812,000000,48,48,43.4,45.2,12961.1,0
+PETZ.US,D,20210813,000000,45.4,46.4,43.6,43.6,8116.65,0
+PETZ.US,D,20210816,000000,43.6,46,40,43.8,20615.8,0
+PETZ.US,D,20210817,000000,43.8,43.8,41.1,41.8,6408.4,0
+PETZ.US,D,20210818,000000,41.2,42.4,40.4,42,1643.75,0
+PETZ.US,D,20210819,000000,41.8,41.8,39.1,40.2,8705.35,0
+PETZ.US,D,20210820,000000,40,41.4,35.4,37.2,12397.45,0
+PETZ.US,D,20210823,000000,37,46.8,37,42.2,78161.6,0
+PETZ.US,D,20210824,000000,41.8,44.6,40.2,44,21149.75,0
+PETZ.US,D,20210825,000000,43.6,44.1,40.6,42,3985.2,0
+PETZ.US,D,20210826,000000,41.4,43.4,41.4,43,3083.45,0
+PETZ.US,D,20210827,000000,43,44.6,42,42.8,4603.1,0
+PETZ.US,D,20210830,000000,43,45.4,42.4,44.8,3284.6,0
+PETZ.US,D,20210831,000000,45.6,46.4,42.6,42.6,4046.4,0
+PETZ.US,D,20210901,000000,43.6,44.122,40.6,40.8,11702.9,0
+PETZ.US,D,20210902,000000,41.6,42,40.6,41,4106.5,0
+PETZ.US,D,20210903,000000,41,42,40.2,41.4,3101.55,0
+PETZ.US,D,20210907,000000,40.6,42,39.2,40.2,2374.15,0
+PETZ.US,D,20210908,000000,39.2,41.4,39,39.4,4304.65,0
+PETZ.US,D,20210909,000000,40.2,43.998,40,41.4,10424.05,0
+PETZ.US,D,20210910,000000,41.8,41.8,40,40.6,2010.6,0
+PETZ.US,D,20210913,000000,40.2,43.1,40,40.6,8947.05,0
+PETZ.US,D,20210914,000000,41.4,41.4,38.218,38.8,4009.95,0
+PETZ.US,D,20210915,000000,38.6,40.4,38.6,38.8,1759.3,0
+PETZ.US,D,20210916,000000,39.6,41.4,39,40.8,1963.7,0
+PETZ.US,D,20210917,000000,40,40.6,38.8,38.8,1717.2,0
+PETZ.US,D,20210920,000000,39,39.6,35.4,35.88,6243.55,0
+PETZ.US,D,20210921,000000,37.4,37.6,35.602,37,1577.05,0
+PETZ.US,D,20210922,000000,36.8,38.6,36.8,38.4,2038.6,0
+PETZ.US,D,20210923,000000,37.8,39.4,37.8,39,2026.95,0
+PETZ.US,D,20210924,000000,39,39,37,37.6,1081.8,0
+PETZ.US,D,20210927,000000,37.6,37.8,37.2,37.8,4486.35,0
+PETZ.US,D,20210928,000000,37.2,37.8,35.4,37.2,3281.4,0
+PETZ.US,D,20210929,000000,36.6,38.93,35.4,36.8,6878.35,0
+PETZ.US,D,20210930,000000,25.6,26.924,22.4,25.6,68387.8,0
+PETZ.US,D,20211001,000000,29.4,31.6,26.4,30.2,86784.7,0
+PETZ.US,D,20211004,000000,29.2,29.6,27.1,29,9437.55,0
+PETZ.US,D,20211005,000000,28.4,29.8,27.402,28.4,7061.15,0
+PETZ.US,D,20211006,000000,28,28.8,27.2,28.32,2762.6,0
+PETZ.US,D,20211007,000000,28.6,28.8,27.8,28.294,3938.65,0
+PETZ.US,D,20211008,000000,28.8,30.8,28.8,30,4814.1,0
+PETZ.US,D,20211011,000000,29.4,31,28.8,29.6,3789.85,0
+PETZ.US,D,20211012,000000,30,31.6,30,31.6,3037.5,0
+PETZ.US,D,20211013,000000,31.2,31.764,30.6,31,2146.55,0
+PETZ.US,D,20211014,000000,31,31.646,30.4,30.4,864.45,0
+PETZ.US,D,20211015,000000,31,31.6,30.4,31.4,3029.3,0
+PETZ.US,D,20211018,000000,31.2,31.8,30.4,31,2694.85,0
+PETZ.US,D,20211019,000000,31.2,31.4,28.6,28.6,3500.3,0
+PETZ.US,D,20211020,000000,29.2,29.6,28.202,29.4,3471.3,0
+PETZ.US,D,20211021,000000,29.4,30.4,29.4,30,1455.6,0
+PETZ.US,D,20211022,000000,30,34.32,30,32.8,9328,0
+PETZ.US,D,20211025,000000,33.4,42.6,33.4,36,36990.8,0
+PETZ.US,D,20211026,000000,35.8,36.23,31.8,32.2,10526.65,0
+PETZ.US,D,20211027,000000,32.4,33.4,32.4,33.2,2011.95,0
+PETZ.US,D,20211028,000000,33,34.8,32,33.4,2436.55,0
+PETZ.US,D,20211029,000000,33.8,37.6,33.202,34.2,6221.55,0
+PETZ.US,D,20211101,000000,34.4,36.5,34,36.2,6251.9,0
+PETZ.US,D,20211102,000000,35.8,37.4,35.2,35.8,4076,0
+PETZ.US,D,20211103,000000,35.8,47.8,35,47.4,1121123.55,0
+PETZ.US,D,20211104,000000,80.8,93.4,57.6,85.2,6577578.5,0
+PETZ.US,D,20211105,000000,68.2,85,62.4,77.6,836984.7,0
+PETZ.US,D,20211108,000000,73.8,151,68,121.8,1507383.7,0
+PETZ.US,D,20211109,000000,107,188,104.2,139,4894963.2,0
+PETZ.US,D,20211110,000000,136,146,114.2,122.2,340158.35,0
+PETZ.US,D,20211111,000000,117.8,135.798,115.002,122.2,166083.35,0
+PETZ.US,D,20211112,000000,117,131.4,116.4,127.6,99848.2,0
+PETZ.US,D,20211115,000000,125.44,129.6,108,109.4,80101.75,0
+PETZ.US,D,20211116,000000,106.2,133,103.2,121.6,168707.8,0
+PETZ.US,D,20211117,000000,115,116,102,106.4,71803.45,0
+PETZ.US,D,20211118,000000,104.8,116.6,104.2,108,64890.65,0
+PETZ.US,D,20211119,000000,109,115.8,106.4,107.8,53926.15,0
+PETZ.US,D,20211122,000000,106.6,112.8,104.2,111,34770.7,0
+PETZ.US,D,20211123,000000,110.8,124.998,98.2,99.4,83044.25,0
+PETZ.US,D,20211124,000000,98,107.092,98,104.8,30806.65,0
+PETZ.US,D,20211126,000000,98.6,104.798,98.2,104.6,26643,0
+PETZ.US,D,20211129,000000,103.6,107,91.4,92.6,50547,0
+PETZ.US,D,20211130,000000,94.2,109.2,92.6,103.4,62126.35,0
+PETZ.US,D,20211201,000000,103.2,104.8,84.8,85.8,26046.15,0
+PETZ.US,D,20211202,000000,86,94.4,85.8,93.4,25029.4,0
+PETZ.US,D,20211203,000000,90.8,92.2,86,88.2,23730.55,0
+PETZ.US,D,20211206,000000,95.6,96.804,89.8,92.6,15982.85,0
+PETZ.US,D,20211207,000000,92.6,99.1,92.2,96,18529.75,0
+PETZ.US,D,20211208,000000,93.8,109,92.6,104.4,39419.25,0
+PETZ.US,D,20211209,000000,101.4,109.404,101.2,105.4,35074.6,0
+PETZ.US,D,20211210,000000,101,107.6,94.2,103,20212.1,0
+PETZ.US,D,20211213,000000,105.8,110.656,98,100.2,39449.7,0
+PETZ.US,D,20211214,000000,97.8,99.608,89.6,90.4,29608,0
+PETZ.US,D,20211215,000000,89.6,97,88,97,25687.25,0
+PETZ.US,D,20211216,000000,97.2,99.8,92.6,95.8,13728.65,0
+PETZ.US,D,20211217,000000,93.2,102.2,93.2,99.8,24943.7,0
+PETZ.US,D,20211220,000000,96.6,102.89,94.618,102,23467.05,0
+PETZ.US,D,20211221,000000,103,105.2,100.2,101.6,13940.8,0
+PETZ.US,D,20211222,000000,101,113.6,95.6,96.2,65318.9,0
+PETZ.US,D,20211223,000000,96.4,108.6,96.4,107.8,31026.85,0
+PETZ.US,D,20211227,000000,106.8,109.8,93.73,94.2,37544.35,0
+PETZ.US,D,20211228,000000,95.2,101,90.614,92.4,30977.6,0
+PETZ.US,D,20211229,000000,93,93,82,84.8,39641.05,0
+PETZ.US,D,20211230,000000,81.6,89.6,81.4,86,45694.25,0
+PETZ.US,D,20211231,000000,85,85.8,73.2,77,38198,0
+PETZ.US,D,20220103,000000,77.2,87.798,75.4,84.4,56671.2,0
+PETZ.US,D,20220104,000000,80.8,85.4,75.4,78.2,58802.2,0
+PETZ.US,D,20220105,000000,76.6,81.4,74.8,81.2,69228.3,0
+PETZ.US,D,20220106,000000,78.6,83.8,74.4,77.2,61402.1,0
+PETZ.US,D,20220107,000000,76.4,86.2,76.4,81.6,56990.55,0
+PETZ.US,D,20220110,000000,69,72.8,14,14.8,5673757.85,0
+PETZ.US,D,20220111,000000,16.108,17.37,11,13.762,7448201,0
+PETZ.US,D,20220112,000000,13.938,13.994,11.406,11.718,3376072.55,0
+PETZ.US,D,20220113,000000,11.702,12.99,10.62,11.96,3508677.1,0
+PETZ.US,D,20220114,000000,11.578,12.382,10.4,10.74,1550342.45,0
+PETZ.US,D,20220118,000000,10.112,10.34,9.6,9.812,839937.6,0
+PETZ.US,D,20220119,000000,9.394,9.64,8.834,8.972,771620.6,0
+PETZ.US,D,20220120,000000,9.098,11.024,8.92,9.192,2137307.15,0
+PETZ.US,D,20220121,000000,8.594,10.5,7.91,9.502,2261124.5,0
+PETZ.US,D,20220124,000000,9,9.4,8.418,9.126,709007.75,0
+PETZ.US,D,20220125,000000,8.8,10.13,8.71,8.928,755692.15,0
+PETZ.US,D,20220126,000000,9.42,9.42,8.602,8.74,528665.2,0
+PETZ.US,D,20220127,000000,8.8,8.89998,8.012,8.194,505399.15,0
+PETZ.US,D,20220128,000000,8.2,8.76,7.804,8.554,587231.6,0
+PETZ.US,D,20220131,000000,8.55,9.87,8.538,9.56,754037,0
+PETZ.US,D,20220201,000000,9.532,11.29,9.5,9.952,1023671.25,0
+PETZ.US,D,20220202,000000,10.12,10.12,8.7,9.004,563955.55,0
+PETZ.US,D,20220203,000000,8.6,9.688,8.6,8.754,361420.6,0
+PETZ.US,D,20220204,000000,8.8,9.6,8.78,9.398,324792.6,0
+PETZ.US,D,20220207,000000,9.4,9.898,9.148,9.586,350119.35,0
+PETZ.US,D,20220208,000000,9.628,9.76,9.1,9.32,217852.3,0
+PETZ.US,D,20220209,000000,9.6,10.2,9.402,9.8,521292.6,0
+PETZ.US,D,20220210,000000,9.8,10.754,9.7,9.828,548253.15,0
+PETZ.US,D,20220211,000000,10.05,10.3,9.2,9.34,446495,0
+PETZ.US,D,20220214,000000,9.282,9.5,8.9,9,246423.55,0
+PETZ.US,D,20220215,000000,9.148,9.38,9,9.36,147731.5,0
+PETZ.US,D,20220216,000000,9,9.178,8.8,8.96,297824.6,0
+PETZ.US,D,20220217,000000,8.8,8.99,8.28,8.396,258676.85,0
+PETZ.US,D,20220218,000000,8.354,8.398,7.38,7.566,433540.6,0
+PETZ.US,D,20220222,000000,6.88,7.34,6.46,6.92,289976,0
+PETZ.US,D,20220223,000000,7,7.59798,6.46,7.434,1219637.85,0
+PETZ.US,D,20220224,000000,8.562,9.76,7.77,9.2,1327646.5,0
+PETZ.US,D,20220225,000000,8.78,9.18,7.878,8.11,644537.5,0
+PETZ.US,D,20220228,000000,8.302,8.996,8.022,8.54,530319.55,0
+PETZ.US,D,20220301,000000,8.6,9.4,8.2,8.246,463670.1,0
+PETZ.US,D,20220302,000000,8.3,8.3,7.808,7.85,335734.55,0
+PETZ.US,D,20220303,000000,7.8,7.84978,7.20802,7.44,348583.35,0
+PETZ.US,D,20220304,000000,7.334,7.66,7.106,7.232,213112.4,0
+PETZ.US,D,20220307,000000,6.91,7.2,6.6,6.642,424173.95,0
+PETZ.US,D,20220308,000000,6.338,6.48,5.896,6.262,512887.15,0
+PETZ.US,D,20220309,000000,7.32,8.322,6.7,6.872,2040021.35,0
+PETZ.US,D,20220310,000000,6.8,7.148,6.4,6.936,447719.95,0
+PETZ.US,D,20220311,000000,6.872,6.88,6.24,6.368,338279.9,0
+PETZ.US,D,20220314,000000,6.38,6.642,6.006,6.286,241490.65,0
+PETZ.US,D,20220315,000000,6.2,6.518,6.198,6.34,176410.1,0
+PETZ.US,D,20220316,000000,7,7.5,6.476,7.286,801519.65,0
+PETZ.US,D,20220317,000000,6.8,7.62,6.738,7.24,437210.05,0
+PETZ.US,D,20220318,000000,7,7.76,6.94,7.448,403646.25,0
+PETZ.US,D,20220321,000000,7.29,8.47,7.004,7.934,543954.55,0
+PETZ.US,D,20220322,000000,8.24,9.188,8.026,8.374,1169151.5,0
+PETZ.US,D,20220323,000000,8.04,8.5,7.76,8.216,341398.05,0
+PETZ.US,D,20220324,000000,8.134,8.8,7.904,8.442,413200.1,0
+PETZ.US,D,20220325,000000,8.6,8.6,7.66,7.806,270383.6,0
+PETZ.US,D,20220328,000000,7.902,8.46,7.8,8.25,221065.85,0
+PETZ.US,D,20220329,000000,8.238,8.8,8.07602,8.354,337437.2,0
+PETZ.US,D,20220330,000000,8.2,9.36,8,8.776,579629.1,0
+PETZ.US,D,20220331,000000,9.158,10.4,8.72,8.93,892108.2,0
+PETZ.US,D,20220401,000000,9.028,9.4,8.2,8.32,420302.65,0
+PETZ.US,D,20220404,000000,8.54,8.566,8.2,8.288,175913.3,0
+PETZ.US,D,20220405,000000,8.242,8.56,8.058,8.116,242640.95,0
+PETZ.US,D,20220406,000000,8.116,8.146,7.5,7.768,261751.05,0
+PETZ.US,D,20220407,000000,7.682,7.896,7.5,7.68,85942.8,0
+PETZ.US,D,20220408,000000,7.486,7.6,7.3,7.522,111862.75,0
+PETZ.US,D,20220411,000000,7,7.37,7,7.26,124545.45,0
+PETZ.US,D,20220412,000000,7.39,7.578,7.2,7.37,86211.55,0
+PETZ.US,D,20220413,000000,7.44,7.58,7.2,7.252,89460.3,0
+PETZ.US,D,20220414,000000,7.598,7.598,7.04,7.092,105123,0
+PETZ.US,D,20220418,000000,7,7.028,6,6.612,142013.65,0
+PETZ.US,D,20220419,000000,6.6,6.68,6.28,6.496,145583,0
+PETZ.US,D,20220420,000000,6.584,6.898,6.36,6.7,275503.75,0
+PETZ.US,D,20220421,000000,6.856,6.99998,6.358,6.4,168747.35,0
+PETZ.US,D,20220422,000000,6.412,7.248,6.254,6.46,410173.3,0
+PETZ.US,D,20220425,000000,6.5,6.6,6.086,6.3,225433.4,0
+PETZ.US,D,20220426,000000,6.2,6.32,5.92,5.976,228840.15,0
+PETZ.US,D,20220427,000000,6,6.174,5.96202,6.08,109792.8,0
+PETZ.US,D,20220428,000000,6.102,6.2,5.988,6.16,100045.85,0
+PETZ.US,D,20220429,000000,6.3,6.534,6,6.06,125038.25,0
+PETZ.US,D,20220502,000000,5.712,5.9,5.6,5.7,161221.3,0
+PETZ.US,D,20220503,000000,5.6,5.65998,5.284,5.326,204426.25,0
+PETZ.US,D,20220504,000000,5.212,5.726,5.034,5.612,179191.75,0
+PETZ.US,D,20220505,000000,5.6,5.6,5.1,5.138,105518.85,0
+PETZ.US,D,20220506,000000,5.1,5.2,4.502,4.89,95110.4,0
+PETZ.US,D,20220509,000000,4.846,4.89,3.08,4.4,190809.55,0
+PETZ.US,D,20220510,000000,4.4,4.4,3.85,4.242,76991.65,0
+PETZ.US,D,20220511,000000,4,4.4,4,4.308,107216.7,0
+PETZ.US,D,20220512,000000,4.006,4.366,3.8,4.062,166685.9,0
+PETZ.US,D,20220513,000000,4.12,4.57,4,4.39,163592.55,0
+PETZ.US,D,20220516,000000,4.39,4.76,4.3,4.544,86338.25,0
+PETZ.US,D,20220517,000000,4.676,4.798,4.41,4.518,56455.15,0
+PETZ.US,D,20220518,000000,4.6,4.63,4.242,4.422,49432.3,0
+PETZ.US,D,20220519,000000,4.264,4.4,4.16,4.24,69634.4,0
+PETZ.US,D,20220520,000000,4.4,4.408,3.7,3.84,98669.25,0
+PETZ.US,D,20220523,000000,3.976,3.976,3.616,3.782,72200.55,0
+PETZ.US,D,20220524,000000,3.7,3.8,3.592,3.592,80976.7,0
+PETZ.US,D,20220525,000000,3.584,4.4,3.456,3.992,175671.4,0
+PETZ.US,D,20220526,000000,4,4.26,3.738,4.14,113345.65,0
+PETZ.US,D,20220527,000000,4.2,4.2,3.92,4.144,66572.25,0
+PETZ.US,D,20220531,000000,4.058,4.58,3.998,4.4,79273.35,0
+PETZ.US,D,20220601,000000,4.74,5.2,4.6,4.642,157663.05,0
+PETZ.US,D,20220602,000000,4.596,4.814,4.31,4.6,65713.35,0
+PETZ.US,D,20220603,000000,4.6,4.6,4.184,4.4,52230.35,0
+PETZ.US,D,20220606,000000,4.376,4.57,4.02,4.21,55336.95,0
+PETZ.US,D,20220607,000000,4.17,4.272,4,4.16,48927.45,0
+PETZ.US,D,20220608,000000,4.25,4.776,4.10202,4.342,107208.2,0
+PETZ.US,D,20220609,000000,4.52,9,4.3,5.56,3424697.8,0
+PETZ.US,D,20220610,000000,6.04,6.6,5.066,5.526,1176995.65,0
+PETZ.US,D,20220613,000000,3.52,3.7,2.8,2.836,1259084.45,0
+PETZ.US,D,20220614,000000,2.81,2.81,2.18,2.19,704809,0
+PETZ.US,D,20220615,000000,2.13,2.55,2.067,2.39,858149,0
+PETZ.US,D,20220616,000000,2.26,2.42,2.135,2.15,376172,0
+PETZ.US,D,20220617,000000,2.15,2.27,2.07,2.12,329908,0
+PETZ.US,D,20220621,000000,2.03,2.05,1.93,1.99,351216,0
+PETZ.US,D,20220622,000000,1.98,2,1.86,1.9,317442,0
+PETZ.US,D,20220623,000000,1.91,3.73,1.85,2.94,38495125,0
+PETZ.US,D,20220624,000000,2.75,3.2,2.44,2.7,7231714,0
+PETZ.US,D,20220627,000000,2.75,2.8193,2.2757,2.33,1516566,0
+PETZ.US,D,20220628,000000,2.33,2.4845,2.25,2.26,1115877,0
+PETZ.US,D,20220629,000000,2.21,2.22,1.98,2.04,741071,0
+PETZ.US,D,20220630,000000,2.04,2.05,1.8718,1.9,418442,0
+PETZ.US,D,20220701,000000,1.92,1.92,1.79,1.81,471370,0
+PETZ.US,D,20220705,000000,1.76,1.93,1.7,1.85,434637,0
+PETZ.US,D,20220706,000000,1.86,2.0516,1.851,1.94,322807,0
+PETZ.US,D,20220707,000000,1.94,2.02,1.86,1.89,217013,0
+PETZ.US,D,20220708,000000,1.88,2.12,1.83,2.02,475364,0
+PETZ.US,D,20220711,000000,2.04,2.0856,1.8927,1.91,188025,0
+PETZ.US,D,20220712,000000,1.94,2.15,1.91,2.06,8054057,0
+PETZ.US,D,20220713,000000,2.3,3.64,2.3,2.93,58668890,0
+PETZ.US,D,20220714,000000,2.7,3.28,2.56,2.99,10179414,0
+PETZ.US,D,20220715,000000,2.79,2.95,2.67,2.83,1827716,0
+PETZ.US,D,20220718,000000,2.76,2.79,2.33,2.45,1010608,0
+PETZ.US,D,20220719,000000,2.45,2.51,2.34,2.47,336076,0
+PETZ.US,D,20220720,000000,2.47,2.6643,2.4,2.47,881373,0
+PETZ.US,D,20220721,000000,2.49,2.63,2.37,2.42,694243,0
+PETZ.US,D,20220722,000000,2.42,2.53,2.16,2.19,983195,0
+PETZ.US,D,20220725,000000,2.19,2.19,2.07,2.12,266928,0
+PETZ.US,D,20220726,000000,2.08,2.12,1.98,2,425567,0
+PETZ.US,D,20220727,000000,1.95,2.14,1.902,2.09,189785,0
+PETZ.US,D,20220728,000000,2,2.0735,1.93,1.99,278317,0
+PETZ.US,D,20220729,000000,2,2.12,1.9646,2.09,147185,0
+PETZ.US,D,20220801,000000,2,2.12,1.96,1.96,225173,0
+PETZ.US,D,20220802,000000,1.96,3.13,1.93,2.62,4530006,0
+PETZ.US,D,20220803,000000,2.58,2.59,2.2214,2.37,1388342,0
+PETZ.US,D,20220804,000000,2.36,2.49,2.28,2.42,557988,0
+PETZ.US,D,20220805,000000,2.36,2.53,2.21,2.45,689680,0
+PETZ.US,D,20220808,000000,2.58,3.64,2.38,2.47,6791612,0
+PETZ.US,D,20220809,000000,2.39,2.6,2.21,2.58,1174630,0
+PETZ.US,D,20220810,000000,2.5,2.65,2.4,2.42,679397,0
+PETZ.US,D,20220811,000000,2.43,2.98,2.43,2.96,1696972,0
+PETZ.US,D,20220812,000000,2.78,3.17,2.63,2.92,1413391,0
+PETZ.US,D,20220815,000000,2.9,3.14,2.8316,3.08,681939,0
+PETZ.US,D,20220816,000000,3.16,3.97,2.87,3.08,4182962,0
+PETZ.US,D,20220817,000000,3.1,4.36,3.1,4.26,9132403,0
+PETZ.US,D,20220818,000000,3.9,3.9517,2.87,2.98,3034576,0
+PETZ.US,D,20220819,000000,3.15,4.22,3.01,3.07,11038557,0
+PETZ.US,D,20220822,000000,3.18,3.26,2.94,3.03,875624,0
+PETZ.US,D,20220823,000000,2.96,3,2.61,2.72,749981,0
+PETZ.US,D,20220824,000000,2.68,3.13,2.6701,3.02,652462,0
+PETZ.US,D,20220825,000000,3.05,3.25,2.94,3.15,642456,0
+PETZ.US,D,20220826,000000,3.11,3.23,2.97,2.99,286744,0
+PETZ.US,D,20220829,000000,3.2,3.9,3.12,3.72,3012276,0
+PETZ.US,D,20220830,000000,3.72,4.99,3.44,4.81,17569438,0
+PETZ.US,D,20220831,000000,4.38,5.19,4.15,4.23,5744225,0
+PETZ.US,D,20220901,000000,4.26,4.75,3.9099,4.42,2008863,0
+PETZ.US,D,20220902,000000,4.31,4.82,3.64,3.7,2752513,0
+PETZ.US,D,20220906,000000,3.56,3.9699,3.5,3.76,714347,0
+PETZ.US,D,20220907,000000,3.65,3.8662,3.65,3.67,349416,0
+PETZ.US,D,20220908,000000,3.63,3.8034,3.53,3.73,478767,0
+PETZ.US,D,20220909,000000,3.89,4.38,3.87,4.34,1268046,0
+PETZ.US,D,20220912,000000,4.365,4.5798,4.24,4.44,717091,0
+PETZ.US,D,20220913,000000,4.35,4.48,4.01,4.1,490744,0
+PETZ.US,D,20220914,000000,4.1,4.28,3.79,3.98,550204,0
+PETZ.US,D,20220915,000000,3.9,3.97,3.61,3.72,569047,0
+PETZ.US,D,20220916,000000,3.67,3.6999,3.27,3.32,550801,0
+PETZ.US,D,20220919,000000,3.24,3.31,3.1,3.23,191727,0
+PETZ.US,D,20220920,000000,3.16,3.3289,3.11,3.16,157249,0
+PETZ.US,D,20220921,000000,3.11,3.1782,2.86,2.86,297045,0
+PETZ.US,D,20220922,000000,2.82,2.9899,2.6,2.65,251002,0
+PETZ.US,D,20220923,000000,2.56,2.68,2.53,2.58,214590,0
+PETZ.US,D,20220926,000000,2.56,2.94,2.53,2.76,317308,0
+PETZ.US,D,20220927,000000,2.82,3.0399,2.76,2.9,204619,0
+PETZ.US,D,20220928,000000,2.89,3.15,2.79,3.1,177218,0
+PETZ.US,D,20220929,000000,3.14,3.25,2.95,3.15,229954,0
+PETZ.US,D,20220930,000000,3.12,3.3197,3.07,3.24,247324,0
+PETZ.US,D,20221003,000000,3.12,3.1599,2.85,2.96,193765,0
+PETZ.US,D,20221004,000000,3.06,3.2994,2.9,3.25,205431,0
+PETZ.US,D,20221005,000000,3.18,3.2893,3.11,3.21,69224,0
+PETZ.US,D,20221006,000000,3.26,3.27,3.025,3.04,208795,0
+PETZ.US,D,20221007,000000,3,3.07,2.81,2.81,95477,0
+PETZ.US,D,20221010,000000,2.86,2.9405,2.77,2.82,64048,0
+PETZ.US,D,20221011,000000,2.86,3.07,2.83,2.93,79827,0
+PETZ.US,D,20221012,000000,2.8903,2.98,2.76,2.88,130949,0
+PETZ.US,D,20221013,000000,2.76,3.12,2.76,3.05,178928,0
+PETZ.US,D,20221014,000000,3.01,3.02,2.72,2.76,92469,0
+PETZ.US,D,20221017,000000,2.86,2.9299,2.8,2.88,83552,0
+PETZ.US,D,20221018,000000,3.03,3.09,2.88,2.94,179872,0
+PETZ.US,D,20221019,000000,2.84,2.9799,2.77,2.79,68017,0
+PETZ.US,D,20221020,000000,2.96,2.96,2.71,2.83,62021,0
+PETZ.US,D,20221021,000000,2.83,2.8752,2.72,2.84,50194,0
+PETZ.US,D,20221024,000000,2.85,2.87,2.54,2.66,115058,0
+PETZ.US,D,20221025,000000,2.7,2.86,2.65,2.78,62809,0
+PETZ.US,D,20221026,000000,2.74,3.04,2.72,2.88,134813,0
+PETZ.US,D,20221027,000000,2.83,2.9836,2.71,2.71,85676,0
+PETZ.US,D,20221028,000000,2.86,2.9,2.69,2.86,81981,0
+PETZ.US,D,20221031,000000,2.9,2.9,2.75,2.77,54634,0
+PETZ.US,D,20221101,000000,2.91,2.9126,2.7,2.73,235820,0
+PETZ.US,D,20221102,000000,2.86,2.89,2.45,2.48,299180,0
+PETZ.US,D,20221103,000000,2.53,2.54,2.22,2.34,133013,0
+PETZ.US,D,20221104,000000,2.2,2.25,2.15,2.25,139831,0
+PETZ.US,D,20221107,000000,2.28,2.4,2.22,2.26,123921,0
+PETZ.US,D,20221108,000000,2.24,2.44,2.2001,2.25,284701,0
+PETZ.US,D,20221109,000000,2.2,2.3,2,2.04,302398,0
+PETZ.US,D,20221110,000000,2.14,2.41,2.14,2.31,345722,0
+PETZ.US,D,20221111,000000,2.28,2.6086,2.2701,2.51,421113,0
+PETZ.US,D,20221114,000000,2.53,2.62,2.43,2.52,102869,0
+PETZ.US,D,20221115,000000,2.68,2.68,2.4,2.41,75051,0
+PETZ.US,D,20221116,000000,2.4,2.425,2.28,2.35,152770,0
+PETZ.US,D,20221117,000000,2.35,2.42,2.3,2.42,70300,0
+PETZ.US,D,20221118,000000,2.38,2.4499,2.2801,2.36,20798,0
+PETZ.US,D,20221121,000000,2.37,2.39,2.21,2.28,41582,0
+PETZ.US,D,20221122,000000,2.26,2.31,2.15,2.18,64052,0
+PETZ.US,D,20221123,000000,2.15,2.415,2.15,2.38,69363,0
+PETZ.US,D,20221125,000000,2.32,2.42,2.31,2.31,6401,0
+PETZ.US,D,20221128,000000,2.36,2.56,2.29,2.33,129235,0
+PETZ.US,D,20221129,000000,2.28,2.37,2.2201,2.3,143132,0
+PETZ.US,D,20221130,000000,2.42,2.59,2.3449,2.5,122992,0
+PETZ.US,D,20221201,000000,2.63,2.63,2.4001,2.52,57209,0
+PETZ.US,D,20221202,000000,2.455,2.54,2.43,2.51,45855,0
+PETZ.US,D,20221205,000000,2.47,2.51,2.2601,2.28,62326,0
+PETZ.US,D,20221206,000000,2.3,2.3927,2.18,2.257,53809,0
+PETZ.US,D,20221207,000000,2.25,2.26,2.18,2.19,24796,0
+PETZ.US,D,20221208,000000,2.15,2.19,1.97,1.98,190078,0
+PETZ.US,D,20221209,000000,2.02,2.06,1.94,1.985,93270,0
+PETZ.US,D,20221212,000000,1.98,1.98,1.61,1.7,217726,0
+PETZ.US,D,20221213,000000,1.79,1.79,1.61,1.64,216762,0
+PETZ.US,D,20221214,000000,1.65,1.74,1.61,1.63,65398,0
+PETZ.US,D,20221215,000000,1.6187,1.65,1.55,1.61,64576,0
+PETZ.US,D,20221216,000000,1.65,1.7,1.5735,1.65,49753,0
+PETZ.US,D,20221219,000000,1.66,1.73,1.57,1.65,66896,0
+PETZ.US,D,20221220,000000,1.58,1.6,1.52,1.52,67195,0
+PETZ.US,D,20221221,000000,1.5,1.66,1.46,1.61,87353,0
+PETZ.US,D,20221222,000000,1.55,1.6,1.48,1.6,47187,0
+PETZ.US,D,20221223,000000,1.64,1.64,1.5299,1.55,19937,0
+PETZ.US,D,20221227,000000,1.56,1.6329,1.52,1.55,25813,0
+PETZ.US,D,20221228,000000,1.53,1.62,1.53,1.54,48321,0
+PETZ.US,D,20221229,000000,1.5586,1.5896,1.52,1.56,24105,0
+PETZ.US,D,20221230,000000,1.52,1.605,1.4936,1.55,56002,0
+PETZ.US,D,20230103,000000,1.59,1.62,1.56,1.6,34327,0
+PETZ.US,D,20230104,000000,1.59,1.75,1.59,1.74,69557,0
+PETZ.US,D,20230105,000000,1.69,1.73,1.6,1.68,40799,0
+PETZ.US,D,20230106,000000,1.68,1.74,1.61,1.74,22414,0
+PETZ.US,D,20230109,000000,1.75,1.88,1.72,1.72,83165,0
+PETZ.US,D,20230110,000000,1.78,1.85,1.7207,1.79,69878,0
+PETZ.US,D,20230111,000000,1.8,1.85,1.78,1.79,23120,0
+PETZ.US,D,20230112,000000,1.84,1.88,1.7996,1.83,42151,0
+PETZ.US,D,20230113,000000,1.8229,1.89,1.76,1.86,81782,0
+PETZ.US,D,20230117,000000,1.87,1.975,1.81,1.85,47005,0
+PETZ.US,D,20230118,000000,1.83,1.8484,1.77,1.8,15923,0
+PETZ.US,D,20230119,000000,1.77,1.81,1.74,1.76,20944,0
+PETZ.US,D,20230120,000000,1.7,1.83,1.7,1.8,28746,0
+PETZ.US,D,20230123,000000,1.7665,1.84,1.7665,1.79,20955,0
+PETZ.US,D,20230124,000000,1.76,1.84,1.76,1.815,26484,0
+PETZ.US,D,20230125,000000,1.77,1.84,1.7,1.82,15716,0
+PETZ.US,D,20230126,000000,1.82,2.1699,1.81,1.9869,287464,0
+PETZ.US,D,20230127,000000,2.12,2.12,1.96,2.01,46696,0
+PETZ.US,D,20230130,000000,1.97,2.03,1.72,1.85,40334,0
+PETZ.US,D,20230131,000000,1.845,2.06,1.7701,2.04,62311,0
+PETZ.US,D,20230201,000000,2.04,2.1193,2,2.08,55451,0
+PETZ.US,D,20230202,000000,2.1898,2.19,2.02,2.0415,85338,0
+PETZ.US,D,20230203,000000,2.08,2.1899,1.965,2.05,88909,0
+PETZ.US,D,20230206,000000,2.05,2.08,2.02,2.0246,43604,0
+PETZ.US,D,20230207,000000,2,2.06,1.9,1.96,37982,0
+PETZ.US,D,20230208,000000,2.04,2.0823,1.8603,1.93,32672,0
+PETZ.US,D,20230209,000000,2,2.0233,1.7789,1.83,39259,0
+PETZ.US,D,20230210,000000,1.82,1.835,1.7,1.725,51239,0
+PETZ.US,D,20230213,000000,1.7064,1.7201,1.67,1.68,13845,0
+PETZ.US,D,20230214,000000,1.86,1.86,1.58,1.68,61517,0
+PETZ.US,D,20230215,000000,1.71,1.75,1.6201,1.67,96606,0
+PETZ.US,D,20230216,000000,1.65,1.71,1.63,1.67,39487,0
+PETZ.US,D,20230217,000000,1.69,1.71,1.64,1.69,73656,0
+PETZ.US,D,20230221,000000,1.66,1.72,1.56,1.56,25423,0
+PETZ.US,D,20230222,000000,1.63,1.655,1.52,1.54,12753,0
+PETZ.US,D,20230223,000000,1.54,1.7,1.54,1.68,99160,0
+PETZ.US,D,20230224,000000,1.59,1.65,1.54,1.64,17013,0
+PETZ.US,D,20230227,000000,1.62,1.6593,1.4601,1.57,29423,0
+PETZ.US,D,20230228,000000,1.58,1.58,1.5,1.53,22764,0
+PETZ.US,D,20230301,000000,1.53,1.6,1.45,1.52,22895,0
+PETZ.US,D,20230302,000000,1.52,1.52,1.42,1.47,23162,0
+PETZ.US,D,20230303,000000,1.5713,1.63,1.48,1.53,23701,0
+PETZ.US,D,20230306,000000,1.5,1.55,1.4701,1.54,9017,0
+PETZ.US,D,20230307,000000,1.52,1.62,1.48,1.53,6789,0
+PETZ.US,D,20230308,000000,1.52,1.6,1.51,1.51,18551,0
+PETZ.US,D,20230309,000000,1.58,1.6,1.45,1.45,17874,0
+PETZ.US,D,20230310,000000,1.4867,1.55,1.41,1.545,17627,0
+PETZ.US,D,20230313,000000,1.51,1.52,1.23,1.36,57990,0
+PETZ.US,D,20230314,000000,1.33,1.4217,1.31,1.34,13724,0
+PETZ.US,D,20230315,000000,1.3201,1.39,1.23,1.26,37797,0
+PETZ.US,D,20230316,000000,1.35,1.35,1.24,1.26,11538,0
+PETZ.US,D,20230317,000000,1.25,1.25,1.18,1.225,19479,0
+PETZ.US,D,20230320,000000,1.2,1.235,1.1,1.11,37434,0
+PETZ.US,D,20230321,000000,1.12,1.2,1.12,1.17,15362,0
+PETZ.US,D,20230322,000000,1.24,1.3,1.18,1.24,15434,0
+PETZ.US,D,20230323,000000,1.24,1.24,1.1409,1.15,6541,0
+PETZ.US,D,20230324,000000,1.17,1.245,1.15,1.245,8641,0
+PETZ.US,D,20230327,000000,1.25,1.25,1.22,1.22,7431,0
+PETZ.US,D,20230328,000000,1.19,1.245,1.15,1.21,7167,0
+PETZ.US,D,20230329,000000,1.1702,1.345,1.1702,1.285,22068,0
+PETZ.US,D,20230330,000000,1.2729,1.3,1.2102,1.22,19463,0
+PETZ.US,D,20230331,000000,1.25,1.29,1.2203,1.25,2570,0
+PETZ.US,D,20230403,000000,1.255,1.285,1.21,1.21,12056,0
+PETZ.US,D,20230404,000000,1.21,1.29,1.14,1.16,12469,0
+PETZ.US,D,20230405,000000,1.11,1.195,1.1,1.145,14497,0
+PETZ.US,D,20230406,000000,1.05,1.15,1.05,1.1,18399,0
+PETZ.US,D,20230410,000000,1.11,1.18,1.11,1.18,3978,0
+PETZ.US,D,20230411,000000,1.1,1.28,1.1,1.18,16539,0
+PETZ.US,D,20230412,000000,1.155,1.19,1.1,1.1,10239,0
+PETZ.US,D,20230413,000000,1.18,1.18,1.11,1.11,7272,0
+PETZ.US,D,20230414,000000,1.1,1.14,1.0821,1.1,3776,0
+PETZ.US,D,20230417,000000,1.04,1.15,1.04,1.14,18839,0
+PETZ.US,D,20230418,000000,1.1,1.2213,1.1,1.18,12160,0
+PETZ.US,D,20230419,000000,1.19,1.25,1.11,1.1841,44169,0
+PETZ.US,D,20230420,000000,1.15,1.1505,1.06,1.0838,21421,0
+PETZ.US,D,20230421,000000,1.0911,1.0911,1.03,1.09,14360,0
+PETZ.US,D,20230424,000000,1.03,1.09,1.03,1.0417,8679,0
+PETZ.US,D,20230425,000000,1.04,1.08,0.95,0.98,46392,0
+PETZ.US,D,20230426,000000,1.07,1.24,0.995,1.22,378618,0
+PETZ.US,D,20230427,000000,1.25,1.49,1.12,1.21,553987,0
+PETZ.US,D,20230428,000000,1.16,1.39,1,1.3,341215,0
+PETZ.US,D,20230501,000000,1.32,2.14,1.24,1.52,1765854,0
+PETZ.US,D,20230502,000000,1.43,1.5514,1.21,1.3,143007,0
+PETZ.US,D,20230503,000000,1.35,1.3795,1.225,1.26,62051,0
+PETZ.US,D,20230504,000000,1.27,1.36,1.27,1.29,15920,0
+PETZ.US,D,20230505,000000,1.3,1.3349,1.25,1.27,31170,0
+PETZ.US,D,20230508,000000,1.27,1.3338,1.22,1.22,61370,0
+PETZ.US,D,20230509,000000,1.24,1.24,1.15,1.15,31268,0
+PETZ.US,D,20230510,000000,1.17,1.255,1.122,1.2,37847,0
+PETZ.US,D,20230511,000000,1.18,1.23,1.1501,1.2,15753,0
+PETZ.US,D,20230512,000000,1.17,1.22,1.15,1.15,8891,0
+PETZ.US,D,20230515,000000,1.13,1.28,1.1,1.13,45024,0
+PETZ.US,D,20230516,000000,1.1,1.18,1.1,1.16,19365,0
+PETZ.US,D,20230517,000000,1.14,1.23,1.13,1.18,7499,0
+PETZ.US,D,20230518,000000,1.16,1.29,1.16,1.26,19818,0
+PETZ.US,D,20230519,000000,1.23,1.2601,1.2,1.22,7104,0
+PETZ.US,D,20230522,000000,1.24,1.27,1.21,1.22,7279,0
+PETZ.US,D,20230523,000000,1.18,1.31,1.18,1.3,22515,0
+PETZ.US,D,20230524,000000,1.32,1.32,1.23,1.25,14132,0
+PETZ.US,D,20230525,000000,1.26,1.3,1.23,1.245,12129,0
+PETZ.US,D,20230526,000000,1.22,1.24,1.1301,1.1999,14539,0
+PETZ.US,D,20230530,000000,1.19,1.19,1.15,1.19,11344,0
+PETZ.US,D,20230531,000000,1.18,1.19,1.15,1.15,3979,0
+PETZ.US,D,20230601,000000,1.2,1.235,1.15,1.2,13135,0
+PETZ.US,D,20230602,000000,1.2,1.2299,1.18,1.18,16835,0
+PETZ.US,D,20230605,000000,1.18,1.22,1.15,1.1947,9688,0
+PETZ.US,D,20230606,000000,1.17,1.24,1.17,1.21,7063,0
+PETZ.US,D,20230607,000000,1.23,1.32,1.2,1.2,27862,0
+PETZ.US,D,20230608,000000,1.19,1.2207,1.15,1.17,10134,0
+PETZ.US,D,20230609,000000,1.18,1.19,1.13,1.15,16895,0
+PETZ.US,D,20230612,000000,1.12,1.24,1.12,1.19,21155,0
+PETZ.US,D,20230613,000000,1.1871,1.22,1.15,1.17,18960,0
+PETZ.US,D,20230614,000000,1.13,1.28,1.13,1.13,42315,0
+PETZ.US,D,20230615,000000,1.09,1.17,1,1.15,33312,0
+PETZ.US,D,20230616,000000,1.15,1.1699,1.11,1.11,19200,0
+PETZ.US,D,20230620,000000,1.15,1.17,1.08,1.08,19128,0
+PETZ.US,D,20230621,000000,1.08,1.1,1.07,1.1,11364,0
+PETZ.US,D,20230622,000000,1.07,1.1,1.07,1.08,5052,0
+PETZ.US,D,20230623,000000,1.09,1.12,1.05,1.07,9840,0
+PETZ.US,D,20230626,000000,1.073,1.125,1.05,1.08,5382,0
+PETZ.US,D,20230627,000000,1.07,1.1347,1.06,1.09,4584,0
+PETZ.US,D,20230628,000000,1.04,1.18,1.04,1.105,13813,0
+PETZ.US,D,20230629,000000,1.12,1.18,1.12,1.14,10861,0
+PETZ.US,D,20230630,000000,1.1618,1.18,1.12,1.16,16535,0
+PETZ.US,D,20230703,000000,1.15,1.22,1.11,1.175,17555,0
+PETZ.US,D,20230705,000000,1.2,1.25,1.19,1.2387,30929,0
+PETZ.US,D,20230706,000000,1.24,1.24,1.13,1.16,23911,0
+PETZ.US,D,20230707,000000,1.25,1.3482,1.2,1.27,129578,0
+PETZ.US,D,20230710,000000,1.4,1.4177,1.2529,1.31,49904,0
+PETZ.US,D,20230711,000000,1.36,1.36,1.28,1.28,22602,0
+PETZ.US,D,20230712,000000,1.28,1.3799,1.24,1.27,13720,0
+PETZ.US,D,20230713,000000,1.38,1.3808,1.28,1.32,33464,0
+PETZ.US,D,20230714,000000,1.32,1.4155,1.32,1.39,59908,0
+PETZ.US,D,20230717,000000,1.41,1.5499,1.34,1.45,73162,0
+PETZ.US,D,20230718,000000,1.43,1.47,1.3924,1.425,12434,0
+PETZ.US,D,20230719,000000,1.48,1.4822,1.4101,1.44,25083,0
+PETZ.US,D,20230720,000000,1.41,1.48,1.41,1.415,14081,0
+PETZ.US,D,20230721,000000,1.39,1.3908,1.35,1.35,9894,0
+PETZ.US,D,20230724,000000,1.35,1.3822,1.34,1.37,8573,0
+PETZ.US,D,20230725,000000,1.34,1.34,1.2001,1.28,19981,0
+PETZ.US,D,20230726,000000,1.24,1.36,1.23,1.33,32832,0
+PETZ.US,D,20230727,000000,1.3114,1.34,1.26,1.3,22473,0
+PETZ.US,D,20230728,000000,1.3,1.34,1.23,1.34,8042,0
+PETZ.US,D,20230731,000000,1.29,1.35,1.2801,1.3,16059,0
+PETZ.US,D,20230801,000000,1.29,1.34,1.24,1.3,9357,0
+PETZ.US,D,20230802,000000,1.231,1.29,1.12,1.25,10994,0
+PETZ.US,D,20230803,000000,1.2571,1.2571,1.16,1.24,15514,0
+PETZ.US,D,20230804,000000,1.23,1.23,1.18,1.18,3289,0
+PETZ.US,D,20230807,000000,1.1974,1.2597,1.18,1.19,10081,0
+PETZ.US,D,20230808,000000,1.15,1.27,1.15,1.175,15478,0
+PETZ.US,D,20230809,000000,1.2244,1.2244,1.03,1.12,64924,0
+PETZ.US,D,20230810,000000,1.08,1.16,1.0701,1.1,14723,0
+PETZ.US,D,20230811,000000,1.1,1.11,1.0573,1.085,11822,0
+PETZ.US,D,20230814,000000,1.0801,1.11,1,1.02,31898,0
+PETZ.US,D,20230815,000000,1,1.1066,1,1.02,17670,0
+PETZ.US,D,20230816,000000,1.02,1.07,1,1.07,13825,0
+PETZ.US,D,20230817,000000,1.1247,1.1247,1,1.043,40124,0
+PETZ.US,D,20230818,000000,1.02,1.08,1.02,1.02,36881,0
+PETZ.US,D,20230821,000000,1.0636,1.15,1.04,1.09,30407,0
+PETZ.US,D,20230822,000000,1.14,1.15,1.11,1.1301,23581,0
+PETZ.US,D,20230823,000000,1.166,1.25,1.13,1.185,73767,0
+PETZ.US,D,20230824,000000,1.25,1.252,1.14,1.19,34110,0
+PETZ.US,D,20230825,000000,1.17,1.24,1.17,1.2,19367,0
+PETZ.US,D,20230828,000000,1.18,1.24,1.16,1.21,18921,0
+PETZ.US,D,20230829,000000,1.2,1.29,1.2,1.24,22356,0
+PETZ.US,D,20230830,000000,1.26,1.28,1.21,1.2425,5453,0
+PETZ.US,D,20230831,000000,1.25,1.26,1.1263,1.14,44109,0
+PETZ.US,D,20230901,000000,1.14,1.26,1.14,1.21,16666,0
+PETZ.US,D,20230905,000000,1.23,1.3489,1.23,1.32,21806,0
+PETZ.US,D,20230906,000000,1.27,1.35,1.26,1.3,22086,0
+PETZ.US,D,20230907,000000,1.27,1.33,1.2515,1.29,13529,0
+PETZ.US,D,20230908,000000,1.29,1.34,1.22,1.25,19623,0
+PETZ.US,D,20230911,000000,1.27,1.29,1.22,1.24,8459,0
+PETZ.US,D,20230912,000000,1.23,1.32,1.215,1.29,16969,0
+PETZ.US,D,20230913,000000,1.25,1.2976,1.24,1.29,8113,0
+PETZ.US,D,20230914,000000,1.27,1.3,1.2441,1.26,15530,0
+PETZ.US,D,20230915,000000,1.256,1.32,1.24,1.24,12201,0
+PETZ.US,D,20230918,000000,1.28,1.3,1.2201,1.27,2608,0
+PETZ.US,D,20230919,000000,1.22,1.28,1.2,1.2,2014,0
+PETZ.US,D,20230920,000000,1.17,1.3,1.15,1.15,14575,0
+PETZ.US,D,20230921,000000,1.13,1.28,1.12,1.22,43656,0
+PETZ.US,D,20230922,000000,1.22,1.2999,1.16,1.23,13510,0
+PETZ.US,D,20230925,000000,1.2,1.2899,1.1643,1.2299,4179,0
+PETZ.US,D,20230926,000000,1.21,1.2299,1.21,1.21,4720,0
+PETZ.US,D,20230927,000000,1.22,1.22,1.15,1.15,11210,0
+PETZ.US,D,20230928,000000,1.19,1.25,1.15,1.17,11367,0
+PETZ.US,D,20230929,000000,1.24,1.24,1.2,1.2,3792,0
+PETZ.US,D,20231002,000000,1.21,1.25,1.1521,1.17,10285,0
+PETZ.US,D,20231003,000000,1.16,1.21,1.15,1.15,9098,0
+PETZ.US,D,20231004,000000,1.15,1.26,1.15,1.17,18696,0
+PETZ.US,D,20231005,000000,1.245,1.245,1.15,1.15,12444,0
+PETZ.US,D,20231006,000000,1.12,1.2,1.12,1.15,10094,0
+PETZ.US,D,20231009,000000,1.24,1.24,1.15,1.15,8547,0
+PETZ.US,D,20231010,000000,1.2,1.21,1.16,1.1901,5064,0
+PETZ.US,D,20231011,000000,1.15,1.2199,1.15,1.18,3353,0
+PETZ.US,D,20231012,000000,1.27,1.27,1.21,1.21,4235,0
+PETZ.US,D,20231013,000000,1.14,1.2,1.14,1.16,1271,0
+PETZ.US,D,20231016,000000,1.249,1.2571,1.1501,1.1608,4886,0
+PETZ.US,D,20231017,000000,1.16,1.26,1.16,1.2,45542,0
+PETZ.US,D,20231018,000000,1.1999,1.26,1.1999,1.25,11556,0
+PETZ.US,D,20231019,000000,1.168,1.231,1.15,1.1959,16356,0
+PETZ.US,D,20231020,000000,1.15,1.22,1.15,1.2,14817,0
+PETZ.US,D,20231023,000000,1.15,1.27,1.1,1.215,92068,0
+PETZ.US,D,20231024,000000,1.25,1.26,1.1232,1.26,9332,0
+PETZ.US,D,20231025,000000,1.22,1.27,1.22,1.2301,8003,0
+PETZ.US,D,20231026,000000,1.211,1.2653,1.151,1.19,40614,0
+PETZ.US,D,20231027,000000,1.2557,1.27,1.15,1.205,32035,0
+PETZ.US,D,20231030,000000,1.17,1.2799,1.17,1.27,8565,0
+PETZ.US,D,20231031,000000,1.26,1.2699,1.19,1.24,7700,0
+PETZ.US,D,20231101,000000,1.3,1.3,1.24,1.25,12630,0
+PETZ.US,D,20231102,000000,1.3,1.39,1.2835,1.33,27383,0
+PETZ.US,D,20231103,000000,1.28,1.4,1.28,1.31,7901,0
+PETZ.US,D,20231106,000000,1.34,1.44,1.33,1.36,6386,0
+PETZ.US,D,20231107,000000,1.43,1.43,1.33,1.33,5638,0
+PETZ.US,D,20231108,000000,1.33,1.4,1.33,1.39,5173,0
+PETZ.US,D,20231109,000000,1.39,1.39,1.35,1.35,4049,0
+PETZ.US,D,20231110,000000,1.355,1.36,1.35,1.36,3231,0
+PETZ.US,D,20231113,000000,1.35,1.355,1.31,1.31,5865,0
+PETZ.US,D,20231114,000000,1.34,1.34,1.32,1.32,6463,0
+PETZ.US,D,20231115,000000,1.3,1.327,1.3,1.315,2258,0
+PETZ.US,D,20231116,000000,1.32,1.32,1.3001,1.31,3631,0
+PETZ.US,D,20231117,000000,1.3,1.3247,1.3,1.3,5349,0
+PETZ.US,D,20231120,000000,1.32,1.32,1.3,1.3,5957,0
+PETZ.US,D,20231121,000000,1.285,1.3009,1.25,1.26,7343,0
+PETZ.US,D,20231122,000000,1.29,1.2992,1.2519,1.27,3424,0
+PETZ.US,D,20231124,000000,1.285,1.31,1.2799,1.3,3459,0
+PETZ.US,D,20231127,000000,1.25,1.33,1.25,1.3,8101,0
+PETZ.US,D,20231128,000000,1.3,1.33,1.3,1.3001,2099,0
+PETZ.US,D,20231129,000000,1.33,1.39,1.32,1.39,6517,0
+PETZ.US,D,20231130,000000,1.38,1.38,1.325,1.378,2224,0
+PETZ.US,D,20231201,000000,1.3544,1.37,1.28,1.37,8984,0
+PETZ.US,D,20231204,000000,1.3201,1.39,1.3201,1.3301,3869,0
+PETZ.US,D,20231205,000000,1.3,1.3602,1.3,1.3001,3197,0
+PETZ.US,D,20231206,000000,1.28,1.3,1.21,1.3,10132,0
+PETZ.US,D,20231207,000000,1.29,1.3399,1.25,1.28,7747,0
+PETZ.US,D,20231208,000000,1.2994,1.31,1.29,1.29,2671,0
+PETZ.US,D,20231211,000000,1.23,1.2801,1.21,1.26,23324,0
+PETZ.US,D,20231212,000000,1.22,1.3,1.22,1.2501,8019,0
+PETZ.US,D,20231213,000000,1.2967,1.2967,1.22,1.22,12891,0
+PETZ.US,D,20231214,000000,1.22,1.32,1.21,1.27,8574,0
+PETZ.US,D,20231215,000000,1.25,1.3,0.89,0.94,189260,0
+PETZ.US,D,20231218,000000,1,1.21,0.9892,1.1,88487,0
+PETZ.US,D,20231219,000000,1.0726,1.22,1,1.12,41856,0
+PETZ.US,D,20231220,000000,1.06,1.15,0.98,1.0298,10165,0
+PETZ.US,D,20231221,000000,1.09,1.1099,1.03,1.1,13579,0
+PETZ.US,D,20231222,000000,1.02,1.12,0.96,1.07,37637,0
+PETZ.US,D,20231226,000000,1.03,1.1039,0.99,1.04,16364,0
+PETZ.US,D,20231227,000000,1.0402,1.1,1,1.04,59629,0
+PETZ.US,D,20231228,000000,1.02,1.0999,1.02,1.06,13663,0
+PETZ.US,D,20231229,000000,1.06,1.241,1.06,1.15,67574,0
+PETZ.US,D,20240102,000000,1.16,1.3,1.12,1.21,138338,0
+PETZ.US,D,20240103,000000,1.25,1.2799,1.14,1.18,40710,0
+PETZ.US,D,20240104,000000,1.14,1.2604,1.08,1.245,24667,0
+PETZ.US,D,20240105,000000,1.21,1.21,1.1,1.16,8959,0
+PETZ.US,D,20240108,000000,1.11,1.18,1.11,1.18,2590,0
+PETZ.US,D,20240109,000000,1.12,1.13,1.12,1.13,2961,0
+PETZ.US,D,20240110,000000,1.13,1.175,1.12,1.12,3420,0
+PETZ.US,D,20240111,000000,1.12,1.16,1.1,1.16,6540,0
+PETZ.US,D,20240112,000000,1.15,1.155,1.1101,1.125,4318,0
+PETZ.US,D,20240116,000000,1.11,1.175,1.11,1.1315,18698,0
+PETZ.US,D,20240117,000000,1.13,1.13,1.13,1.13,470,0
+PETZ.US,D,20240118,000000,1.07,1.14,1.07,1.1001,4242,0
+PETZ.US,D,20240119,000000,1.14,1.14,1.04,1.05,11677,0
+PETZ.US,D,20240122,000000,1.0766,1.0798,1.06,1.07,6242,0
+PETZ.US,D,20240123,000000,1.05,1.05,0.9906,1.02,10412,0
+PETZ.US,D,20240124,000000,1.07,1.129,0.98,1.07,18261,0
+PETZ.US,D,20240125,000000,1.045,1.07,1.01,1.03,6332,0
+PETZ.US,D,20240126,000000,1.08,1.09,0.995,1.02,14393,0
+PETZ.US,D,20240129,000000,1,1.08,0.9999,1.01,23074,0
+PETZ.US,D,20240130,000000,0.99,1.025,0.9801,1.01,5959,0
+PETZ.US,D,20240131,000000,1.0454,1.09,1.01,1.01,10294,0
+PETZ.US,D,20240201,000000,1.0164,1.03,1.01,1.01,1207,0
+PETZ.US,D,20240202,000000,1.0505,1.0505,1,1,2166,0
+PETZ.US,D,20240205,000000,1.04,1.05,1,1,5436,0
+PETZ.US,D,20240206,000000,1,1.07,1,1.03,6185,0
+PETZ.US,D,20240207,000000,1.03,1.0696,1.03,1.04,11426,0
+PETZ.US,D,20240208,000000,1.0521,1.06,1.0101,1.06,10832,0
+PETZ.US,D,20240209,000000,1.0231,1.05,1.0201,1.05,1905,0
+PETZ.US,D,20240212,000000,1.06,1.14,1,1.11,75380,0
+PETZ.US,D,20240213,000000,1.1,1.15,1.0855,1.15,26453,0
+PETZ.US,D,20240214,000000,1.1101,1.15,1.1,1.15,5622,0
+PETZ.US,D,20240215,000000,1.1704,1.39,1.14,1.2791,132923,0
+PETZ.US,D,20240216,000000,1.25,1.36,1.16,1.28,47432,0
+PETZ.US,D,20240220,000000,1.28,1.318,1.164,1.23,50756,0
+PETZ.US,D,20240221,000000,1.195,1.23,1.16,1.21,7199,0
+PETZ.US,D,20240222,000000,1.15,1.5844,1.15,1.51,697089,0
+PETZ.US,D,20240223,000000,1.4,1.54,1.33,1.41,258351,0
+PETZ.US,D,20240226,000000,1.39,1.4699,1.32,1.39,44079,0
+PETZ.US,D,20240227,000000,1.35,1.39,1.1,1.22,128305,0
+PETZ.US,D,20240228,000000,1.242,1.3399,1.17,1.17,95574,0
+PETZ.US,D,20240229,000000,1.1702,1.22,1.08,1.08,40486,0
+PETZ.US,D,20240301,000000,1.1,1.21,1.042,1.1,40417,0
+PETZ.US,D,20240304,000000,1.06,1.12,1.03,1.07,18066,0
+PETZ.US,D,20240305,000000,1.0593,1.1399,1.02,1.05,28900,0
+PETZ.US,D,20240306,000000,1.13,1.19,1.04,1.14,45101,0
+PETZ.US,D,20240307,000000,1.11,1.2,1.08,1.11,19787,0
+PETZ.US,D,20240308,000000,1.09,1.2314,1.09,1.18,107657,0
+PETZ.US,D,20240311,000000,1.1,1.18,1.1,1.17,32887,0
+PETZ.US,D,20240312,000000,1.12,1.2296,1.11,1.19,34755,0
+PETZ.US,D,20240313,000000,1.19,1.27,1.175,1.23,27616,0
+PETZ.US,D,20240314,000000,1.21,1.25,1.1555,1.19,13240,0
+PETZ.US,D,20240315,000000,1.24,1.27,1.19,1.221,49977,0
+PETZ.US,D,20240318,000000,1.26,1.2948,1.11,1.11,68626,0
+PETZ.US,D,20240319,000000,1.1626,1.235,1.16,1.22,7580,0
+PETZ.US,D,20240320,000000,1.237,1.29,1.2,1.25,18018,0
+PETZ.US,D,20240321,000000,1.25,1.25,1.2001,1.22,3659,0
+PETZ.US,D,20240322,000000,1.1693,1.25,1.1693,1.18,2460,0
+PETZ.US,D,20240325,000000,1.29,1.29,1.17,1.2,4698,0
+PETZ.US,D,20240326,000000,1.24,1.269,1.2,1.2001,23287,0
+PETZ.US,D,20240327,000000,1.21,1.3,1.17,1.17,18229,0
+PETZ.US,D,20240328,000000,1.16,1.1998,1.155,1.18,6795,0
+PETZ.US,D,20240401,000000,1.1,1.16,1.01,1.16,10486,0
+PETZ.US,D,20240402,000000,1.15,1.19,1.06,1.1108,6200,0
+PETZ.US,D,20240403,000000,1.11,1.21,1.11,1.17,5180,0
+PETZ.US,D,20240404,000000,1.1965,1.3199,1.17,1.21,49884,0
+PETZ.US,D,20240405,000000,1.25,1.2999,1.17,1.22,45422,0
+PETZ.US,D,20240408,000000,1.2,1.25,1.1801,1.24,17911,0
+PETZ.US,D,20240409,000000,1.22,1.24,1.19,1.24,2945,0
+PETZ.US,D,20240410,000000,1.24,1.24,1.19,1.22,2936,0
+PETZ.US,D,20240411,000000,1.17,1.23,1.17,1.21,22371,0
+PETZ.US,D,20240412,000000,1.22,1.24,1.2041,1.2041,4804,0
+PETZ.US,D,20240415,000000,1.2299,1.2299,1.17,1.17,8506,0
+PETZ.US,D,20240416,000000,1.2,1.21,1.1772,1.2,5694,0
+PETZ.US,D,20240417,000000,1.2,1.21,1.12,1.16,10809,0
+PETZ.US,D,20240418,000000,1.1666,1.18,1.13,1.13,2956,0
+PETZ.US,D,20240419,000000,1.135,1.17,1.1032,1.17,3076,0
+PETZ.US,D,20240422,000000,1.12,1.17,1.09,1.17,11640,0
+PETZ.US,D,20240423,000000,1.1665,1.17,1.1665,1.17,853,0
+PETZ.US,D,20240424,000000,1.11,1.13,1.11,1.1234,1209,0
+PETZ.US,D,20240425,000000,1.1221,1.16,1.1112,1.16,673,0
+PETZ.US,D,20240426,000000,1.18,1.21,1.1182,1.17,3713,0
+PETZ.US,D,20240429,000000,1.12,1.17,1.12,1.1535,2557,0
+PETZ.US,D,20240430,000000,1.1499,1.24,1.03,1.1168,28052,0
+PETZ.US,D,20240501,000000,1.05,1.15,1.04,1.14,12115,0
+PETZ.US,D,20240502,000000,1.095,1.1,1.095,1.0985,1603,0
+PETZ.US,D,20240503,000000,1.09,1.14,1.06,1.08,19858,0
+PETZ.US,D,20240506,000000,1.09,1.12,1.06,1.08,7584,0
+PETZ.US,D,20240507,000000,1.09,1.1,1.0633,1.09,5002,0
+PETZ.US,D,20240508,000000,1.16,1.16,1.06,1.15,7111,0
+PETZ.US,D,20240509,000000,1.1129,1.15,1.0901,1.15,8996,0
+PETZ.US,D,20240510,000000,1.1293,1.13,1.09,1.092,5912,0
+PETZ.US,D,20240513,000000,1.09,1.15,1.09,1.1101,17988,0
+PETZ.US,D,20240514,000000,1.15,1.15,1.1,1.13,13333,0
+PETZ.US,D,20240515,000000,1.14,1.15,1.0501,1.13,8024,0
+PETZ.US,D,20240516,000000,1.14,1.2,1.12,1.17,28806,0
+PETZ.US,D,20240517,000000,1.155,1.1819,1.1,1.18,13438,0
+PETZ.US,D,20240520,000000,1.1,1.25,1.09,1.2,79277,0
+PETZ.US,D,20240521,000000,1.15,1.38,1.15,1.257,241137,0
+PETZ.US,D,20240522,000000,1.21,1.2945,1.2,1.2,38075,0
+PETZ.US,D,20240523,000000,1.19,1.2699,1.18,1.18,25359,0
+PETZ.US,D,20240524,000000,1.1801,1.21,1.18,1.18,16189,0
+PETZ.US,D,20240528,000000,1.2,1.2,1.111,1.18,4688,0
+PETZ.US,D,20240529,000000,1.18,1.2299,1.1221,1.145,15930,0
+PETZ.US,D,20240530,000000,1.12,1.1799,1.1,1.14,7059,0
+PETZ.US,D,20240531,000000,1.1,1.18,1.1,1.14,10248,0
+PETZ.US,D,20240603,000000,1.1354,1.39,1.1259,1.36,274549,0
+PETZ.US,D,20240604,000000,1.3,1.3217,1.24,1.26,31079,0
+PETZ.US,D,20240605,000000,1.2499,1.2648,1.2,1.24,17816,0
+PETZ.US,D,20240606,000000,1.2,1.2671,1.13,1.2671,35700,0
+PETZ.US,D,20240607,000000,1.19,1.21,1.19,1.21,9382,0
+PETZ.US,D,20240610,000000,1.21,1.21,1.15,1.1748,11194,0
+PETZ.US,D,20240611,000000,1.2159,1.2159,1.16,1.16,7000,0
+PETZ.US,D,20240612,000000,1.22,1.25,1.16,1.2,26453,0
+PETZ.US,D,20240613,000000,1.2,1.21,1.16,1.17,9590,0
+PETZ.US,D,20240614,000000,1.1949,1.25,1.17,1.2,33743,0
+PETZ.US,D,20240617,000000,1.25,1.28,1.17,1.23,20774,0
+PETZ.US,D,20240618,000000,1.23,1.23,1.2,1.23,2943,0
+PETZ.US,D,20240620,000000,1.17,1.26,1.17,1.2,4838,0
+PETZ.US,D,20240621,000000,1.2,1.21,1.18,1.1811,3332,0
+PETZ.US,D,20240624,000000,1.2,1.2,1.2,1.2,1012,0
+PETZ.US,D,20240625,000000,1.18,1.25,1.1602,1.24,15060,0
+PETZ.US,D,20240626,000000,1.2419,1.3,1.24,1.27,9213,0
+PETZ.US,D,20240627,000000,1.2724,1.74,1.16,1.23,679034,0
+PETZ.US,D,20240628,000000,1.19,1.34,1.16,1.27,119062,0
+PETZ.US,D,20240701,000000,1.3175,1.51,1.2555,1.32,154455,0
+PETZ.US,D,20240702,000000,1.28,1.29,1.18,1.21,32320,0
+PETZ.US,D,20240703,000000,1.23,1.34,1.2,1.27,12345,0
+PETZ.US,D,20240705,000000,1.25,1.29,1.22,1.25,7317,0
+PETZ.US,D,20240708,000000,1.26,1.27,1.205,1.24,8889,0
+PETZ.US,D,20240709,000000,1.25,1.288,1.21,1.28,21165,0
+PETZ.US,D,20240710,000000,1.29,1.55,1.29,1.46,304059,0
+PETZ.US,D,20240711,000000,1.49,1.49,1.375,1.42,58139,0
+PETZ.US,D,20240712,000000,1.39,1.73,1.35,1.66,1040637,0
+PETZ.US,D,20240715,000000,1.41,1.52,1.28,1.39,344499,0
+PETZ.US,D,20240716,000000,1.37,1.4,1.22,1.31,80099,0
+PETZ.US,D,20240717,000000,1.27,1.33,1.27,1.28,42826,0
+PETZ.US,D,20240718,000000,1.29,1.48,1.27,1.3826,113410,0
+PETZ.US,D,20240719,000000,1.36,1.44,1.3248,1.3301,9121,0
+PETZ.US,D,20240722,000000,1.36,1.36,1.265,1.32,20612,0
+PETZ.US,D,20240723,000000,1.305,1.32,1.18,1.22,46342,0
+PETZ.US,D,20240724,000000,1.25,1.28,1.2,1.25,24431,0
+PETZ.US,D,20240725,000000,1.252,1.29,1.25,1.2887,11664,0
+PETZ.US,D,20240726,000000,1.3,1.355,1.29,1.32,6355,0
+PETZ.US,D,20240729,000000,1.28,1.36,1.27,1.31,3680,0
+PETZ.US,D,20240730,000000,1.242,1.34,1.242,1.28,13682,0
+PETZ.US,D,20240731,000000,1.3,1.335,1.25,1.2704,13303,0
+PETZ.US,D,20240801,000000,1.27,1.33,1.25,1.275,13100,0
+PETZ.US,D,20240802,000000,1.27,1.27,1.14,1.16,82684,0
+PETZ.US,D,20240805,000000,1.1,1.1599,1.1,1.1296,9273,0
+PETZ.US,D,20240806,000000,1.1597,1.24,1.11,1.155,21127,0
+PETZ.US,D,20240807,000000,1.13,1.17,1.1001,1.11,18851,0
+PETZ.US,D,20240808,000000,1.135,1.15,1.04,1.12,45967,0
+PETZ.US,D,20240809,000000,1.081,1.18,1.081,1.16,13602,0
+PETZ.US,D,20240812,000000,1.1998,1.1998,1.15,1.16,2740,0
+PETZ.US,D,20240813,000000,1.11,1.1724,1.11,1.13,8955,0
+PETZ.US,D,20240814,000000,1.125,1.29,1.12,1.25,75822,0
+PETZ.US,D,20240815,000000,1.28,1.28,1.22,1.22,6430,0
+PETZ.US,D,20240816,000000,1.25,1.286,1.24,1.25,12657,0
+PETZ.US,D,20240819,000000,1.27,1.35,1.2401,1.3,40114,0
+PETZ.US,D,20240820,000000,1.3,1.325,1.23,1.23,46634,0
+PETZ.US,D,20240821,000000,1.2714,1.2714,1.2099,1.22,2634,0
+PETZ.US,D,20240822,000000,1.27,1.2799,1.2,1.2,2406,0
+PETZ.US,D,20240823,000000,1.2547,1.27,1.2,1.27,3084,0
+PETZ.US,D,20240826,000000,1.21,1.27,1.21,1.23,5340,0
+PETZ.US,D,20240827,000000,1.21,1.2238,1.14,1.1799,5722,0
+PETZ.US,D,20240828,000000,1.171,1.2,1.13,1.2,15054,0
+PETZ.US,D,20240830,000000,1.28,1.28,1.2,1.23,12034,0
+PETZ.US,D,20240903,000000,1.205,1.2199,1.205,1.2199,1420,0
+PETZ.US,D,20240904,000000,1.2132,1.2132,1.17,1.17,3047,0
+PETZ.US,D,20240905,000000,1.16,1.1804,1.14,1.15,4594,0
+PETZ.US,D,20240906,000000,1.15,1.2148,1.14,1.17,17548,0
+PETZ.US,D,20240909,000000,1.22,1.2899,1.1754,1.1892,5755,0
+PETZ.US,D,20240910,000000,1.19,1.19,1.14,1.14,4171,0
+PETZ.US,D,20240911,000000,1.1,1.1899,1.1,1.16,5934,0
+PETZ.US,D,20240912,000000,1.1862,1.2092,1.15,1.2,3101,0
+PETZ.US,D,20240913,000000,1.15,1.2,1.15,1.16,3137,0
+PETZ.US,D,20240916,000000,1.15,1.1601,1.15,1.15,2413,0
+PETZ.US,D,20240917,000000,1.1501,1.1532,1.15,1.1532,1113,0
+PETZ.US,D,20240918,000000,1.175,1.175,1.13,1.13,2056,0
+PETZ.US,D,20240919,000000,1.1797,1.1797,1.13,1.13,2266,0
+PETZ.US,D,20240920,000000,1.1419,1.1419,1.14,1.14,2090,0
+PETZ.US,D,20240923,000000,1.1564,1.1565,1.14,1.14,2343,0
+PETZ.US,D,20240924,000000,1.1664,1.1665,1.13,1.16,6878,0
+PETZ.US,D,20240925,000000,1.13,1.1598,1.1077,1.15,5435,0
+PETZ.US,D,20240926,000000,1.1963,1.2,1.15,1.2,16485,0
+PETZ.US,D,20240927,000000,1.17,1.2,1.17,1.2,4378,0
+PETZ.US,D,20240930,000000,1.2,1.3,1.15,1.19,39323,0
+PETZ.US,D,20241001,000000,1.2,1.21,1.15,1.16,15142,0
+PETZ.US,D,20241002,000000,1.1712,1.21,1.15,1.2,19077,0
+PETZ.US,D,20241003,000000,1.21,1.2429,1.2,1.23,11214,0
+PETZ.US,D,20241004,000000,1.17,1.3999,1.17,1.359,3639080,0
+PETZ.US,D,20241007,000000,1.66,1.74,1.33,1.43,13665044,0
+PETZ.US,D,20241008,000000,1.34,1.61,1.33,1.57,767944,0
+PETZ.US,D,20241009,000000,1.48,1.55,1.43,1.46,254229,0
+PETZ.US,D,20241010,000000,1.43,1.52,1.36,1.39,87146,0
+PETZ.US,D,20241011,000000,1.33,1.34,1.23,1.25,250414,0
+PETZ.US,D,20241014,000000,1.23,1.3584,1.23,1.314,59613,0
+PETZ.US,D,20241015,000000,1.32,1.34,1.21,1.216,86408,0
+PETZ.US,D,20241016,000000,1.23,1.45,1.2013,1.3,87179,0
+PETZ.US,D,20241017,000000,1.28,1.32,1.2201,1.24,28024,0
+PETZ.US,D,20241018,000000,1.25,1.27,1.23,1.25,27027,0
+PETZ.US,D,20241021,000000,1.26,1.2749,1.23,1.24,43583,0
+PETZ.US,D,20241022,000000,1.24,1.3299,1.24,1.3,38126,0
+PETZ.US,D,20241023,000000,1.28,1.3,1.25,1.29,33523,0
+PETZ.US,D,20241024,000000,1.29,1.3,1.2501,1.28,25493,0
+PETZ.US,D,20241025,000000,1.25,1.31,1.25,1.2501,24456,0
+PETZ.US,D,20241028,000000,1.254,1.2996,1.25,1.28,11837,0
+PETZ.US,D,20241029,000000,1.265,1.3999,1.25,1.295,23414,0
+PETZ.US,D,20241030,000000,1.28,1.3295,1.275,1.2805,10131,0
+PETZ.US,D,20241031,000000,1.25,1.31,1.25,1.28,5584,0
+PETZ.US,D,20241101,000000,1.25,1.33,1.25,1.33,8522,0
+PETZ.US,D,20241104,000000,1.295,1.33,1.26,1.3,8074,0
+PETZ.US,D,20241105,000000,1.28,1.33,1.28,1.29,13469,0
+PETZ.US,D,20241106,000000,1.272,1.3,1.27,1.28,12694,0
+PETZ.US,D,20241107,000000,1.27,1.3713,1.27,1.3046,26249,0
+PETZ.US,D,20241108,000000,1.27,1.33,1.255,1.27,29649,0
+PETZ.US,D,20241111,000000,1.2518,1.285,1.25,1.27,15549,0
+PETZ.US,D,20241112,000000,1.26,1.298036,1.25,1.26,14330,0
+PETZ.US,D,20241113,000000,1.23,1.26,1.2003,1.24,16216,0
+PETZ.US,D,20241114,000000,1.2036,1.25,1.2,1.21,23410,0
+PETZ.US,D,20241115,000000,1.2,1.2021,1.19,1.2,9800,0
+PETZ.US,D,20241118,000000,1.2,1.2,1.19,1.2,21946,0
+PETZ.US,D,20241119,000000,1.22,1.23,1.19,1.21,9574,0
+PETZ.US,D,20241120,000000,1.2102,1.24,1.2,1.23,7291,0
+PETZ.US,D,20241121,000000,1.19,1.24,1.19,1.2,12872,0
+PETZ.US,D,20241122,000000,1.19,1.2265,1.16,1.16,37909,0
+PETZ.US,D,20241125,000000,1.15,1.195,1.15,1.19,14000,0
+PETZ.US,D,20241126,000000,1.2,1.21,1.15,1.15,4104,0
+PETZ.US,D,20241127,000000,1.21,1.2348,1.18,1.18,7888,0
+PETZ.US,D,20241129,000000,1.19,1.2372,1.19,1.23,3538,0
+PETZ.US,D,20241202,000000,1.2381,1.2381,1.18,1.1914,20135,0
+PETZ.US,D,20241203,000000,1.16,1.22,1.1501,1.19,8087,0
+PETZ.US,D,20241204,000000,1.182,1.215,1.17,1.18,14735,0
+PETZ.US,D,20241205,000000,1.192,1.192,1.12,1.17,26044,0
+PETZ.US,D,20241206,000000,1.17,1.2338,1.17,1.19,3562,0
+PETZ.US,D,20241209,000000,1.13,1.1899,1.13,1.17,7246,0
+PETZ.US,D,20241210,000000,1.16,1.1999,1.1,1.1948,16754,0
+PETZ.US,D,20241211,000000,1.2,1.2,1.15,1.15,2509,0
+PETZ.US,D,20241212,000000,1.2,1.2,1.1189,1.1189,1010,0
+PETZ.US,D,20241213,000000,1.131,1.131,1.13,1.13,2975,0
+PETZ.US,D,20241216,000000,1.15,1.19,1.12,1.19,5817,0
+PETZ.US,D,20241217,000000,1.2,1.26,1.1,1.13,111337,0
+PETZ.US,D,20241218,000000,1.11,1.19,1.11,1.15,9227,0
+PETZ.US,D,20241219,000000,1.111,1.14,1.111,1.14,3339,0
+PETZ.US,D,20241220,000000,1.1609,1.1609,1.11,1.1215,7241,0
+PETZ.US,D,20241223,000000,1.1397,1.1397,1.1133,1.12,3264,0
+PETZ.US,D,20241224,000000,1.1418,1.2,1.14,1.15,6275,0
+PETZ.US,D,20241226,000000,1.2,1.22,1.15,1.2,15574,0
+PETZ.US,D,20241227,000000,1.1606,1.2,1.14,1.1997,8146,0
+PETZ.US,D,20241230,000000,1.12,1.47,1.12,1.45,140630,0
+PETZ.US,D,20241231,000000,1.41,1.41,1.24,1.25,37655,0
+PETZ.US,D,20250102,000000,1.24,1.2958,1.22,1.241,6066,0
+PETZ.US,D,20250103,000000,1.24,1.3099,1.15,1.23,35780,0
+PETZ.US,D,20250106,000000,1.17,1.28,1.17,1.2,18411,0
+PETZ.US,D,20250107,000000,1.245,1.245,1.193,1.21,2736,0
+PETZ.US,D,20250108,000000,1.18,1.2,1.18,1.1821,4769,0
+PETZ.US,D,20250110,000000,1.24,1.25,1.1872,1.2402,7283,0
+PETZ.US,D,20250113,000000,1.225,1.2318,1.18,1.2318,2047,0
+PETZ.US,D,20250114,000000,1.19,1.24,1.18,1.18,898,0
+PETZ.US,D,20250115,000000,1.19,1.195,1.14,1.15,16482,0
+PETZ.US,D,20250116,000000,1.14,1.17,1.14,1.17,3848,0
+PETZ.US,D,20250117,000000,1.16,1.2038,1.16,1.16,5314,0
+PETZ.US,D,20250121,000000,1.13,1.27,1.13,1.25,39323,0
+PETZ.US,D,20250122,000000,1.17,1.21,1.16,1.2099,4029,0
+PETZ.US,D,20250123,000000,1.2,1.2,1.16,1.18,5576,0
+PETZ.US,D,20250124,000000,1.18,1.18,1.18,1.18,1042,0
+PETZ.US,D,20250127,000000,1.16,1.17,1.1458,1.17,7568,0
+PETZ.US,D,20250128,000000,1.18,1.18,1.18,1.18,1323,0
+PETZ.US,D,20250129,000000,1.16,1.28,1.16,1.27,10721,0
+PETZ.US,D,20250130,000000,1.21,1.21,1.18,1.18,5729,0
+PETZ.US,D,20250131,000000,1.2413,1.2413,1.1307,1.19,6081,0
+PETZ.US,D,20250203,000000,1.16,1.2,1.16,1.2,4610,0
+PETZ.US,D,20250204,000000,1.1745,1.25,1.14,1.19,5527,0
+PETZ.US,D,20250205,000000,1.1883,1.1883,1.146,1.155,1961,0
+PETZ.US,D,20250206,000000,1.16,1.2393,1.16,1.21,9928,0
+PETZ.US,D,20250207,000000,1.2,1.23,1.15,1.15,4692,0
+PETZ.US,D,20250210,000000,1.13,1.2292,1.13,1.16,3921,0
+PETZ.US,D,20250211,000000,1.2,1.2,1.18,1.18,2574,0
+PETZ.US,D,20250212,000000,1.19,1.19,1.1899,1.19,1693,0
+PETZ.US,D,20250213,000000,1.19,1.21,1.19,1.21,995,0
+PETZ.US,D,20250214,000000,1.14,1.2199,1.14,1.1945,4365,0
+PETZ.US,D,20250218,000000,1.14,1.2318,1.14,1.22,5156,0
+PETZ.US,D,20250219,000000,1.16,1.215,1.16,1.215,1035,0
+PETZ.US,D,20250220,000000,1.19,1.19,1.17,1.1777,7861,0
+PETZ.US,D,20250221,000000,1.19,1.233,1.15,1.15,13606,0
+PETZ.US,D,20250224,000000,1.14,1.239,1.14,1.17,7620,0
+PETZ.US,D,20250225,000000,1.2299,1.36,1.2,1.32,102891,0
+PETZ.US,D,20250226,000000,1.4,1.4,1.24,1.34,25674,0
+PETZ.US,D,20250227,000000,1.25,1.3,1.19,1.3,13752,0
+PETZ.US,D,20250228,000000,1.22,1.31,1.22,1.24,9821,0
+PETZ.US,D,20250303,000000,1.18,1.3,1.18,1.26,4812,0
+PETZ.US,D,20250304,000000,1.2269,1.255,1.2232,1.23,6267,0
+PETZ.US,D,20250305,000000,1.2888,1.2888,1.22,1.22,2415,0
+PETZ.US,D,20250306,000000,1.2283,1.25,1.18,1.225,2761,0
+PETZ.US,D,20250307,000000,1.29,1.29,1.2025,1.2025,3288,0
+PETZ.US,D,20250310,000000,1.2,1.2899,1.1709,1.22,10013,0
+PETZ.US,D,20250311,000000,1.17,1.2638,1.17,1.25,32812,0
+PETZ.US,D,20250312,000000,1.18,1.26,1.18,1.26,2222,0
+PETZ.US,D,20250313,000000,1.25,1.29,1.2166,1.28,10915,0
+PETZ.US,D,20250314,000000,1.29,1.41,1.2227,1.37,26312,0
+PETZ.US,D,20250317,000000,1.29,1.38,1.29,1.37,2541,0
+PETZ.US,D,20250318,000000,1.355,1.39,1.355,1.39,928,0
+PETZ.US,D,20250319,000000,1.39,1.39,1.3249,1.3798,2425,0
+PETZ.US,D,20250320,000000,1.36,1.36,1.36,1.36,691,0
+PETZ.US,D,20250321,000000,1.35,1.35,1.25,1.33,8409,0
+PETZ.US,D,20250324,000000,1.18,1.35,1.18,1.3,22459,0
+PETZ.US,D,20250325,000000,1.2,1.32,1.2,1.3001,7755,0
+PETZ.US,D,20250326,000000,1.23,1.32,1.23,1.275,2877,0
+PETZ.US,D,20250327,000000,1.24,1.2538,1.21,1.235,9424,0
+PETZ.US,D,20250328,000000,1.2209,1.23,1.15,1.17,13367,0
+PETZ.US,D,20250331,000000,1.15,1.2,1.15,1.15,3080,0
+PETZ.US,D,20250401,000000,1.15,1.1913,1.1,1.1001,9143,0
+PETZ.US,D,20250402,000000,1.2,1.2,1.11,1.11,1664,0
+PETZ.US,D,20250403,000000,1.18,1.18,1.12,1.13,6440,0
+PETZ.US,D,20250404,000000,1.12,1.155,1.01,1.06,30718,0
+PETZ.US,D,20250407,000000,0.99,1.1287,0.99,1.06,24689,0
+PETZ.US,D,20250408,000000,1.1288,1.15,1.05,1.05,20531,0
+PETZ.US,D,20250409,000000,1.06,1.075,1.02,1.075,4147,0
+PETZ.US,D,20250410,000000,1.0425,1.0425,1.0425,1.0425,681,0
+PETZ.US,D,20250411,000000,1,1.1104,1,1,2916,0
+PETZ.US,D,20250414,000000,1.0852,1.0852,1.0101,1.0101,3024,0
+PETZ.US,D,20250415,000000,1.07,1.07,1.0106,1.0106,1897,0
+PETZ.US,D,20250416,000000,1.01,1.06,1,1.015,4204,0
+PETZ.US,D,20250417,000000,0.99,1.056952,0.99,1.03,2659,0
+PETZ.US,D,20250421,000000,1.06,1.06,1,1,528,0
+PETZ.US,D,20250422,000000,1,1.05,1,1.02,3108,0
+PETZ.US,D,20250423,000000,1.0351,1.07,1.0351,1.0699,2702,0
+PETZ.US,D,20250424,000000,1.0542,1.0715,1.0542,1.0715,2172,0
+PETZ.US,D,20250425,000000,1.0792,1.0792,1.0467,1.05,1535,0
+PETZ.US,D,20250428,000000,1.12,1.12,1.04,1.04,4536,0
+PETZ.US,D,20250429,000000,1.0101,1.1099,1.01,1.05,6945,0
+PETZ.US,D,20250430,000000,1.075,1.09,1.0299,1.05,4355,0
+PETZ.US,D,20250501,000000,1.0666,1.07,1.02,1.02,16861,0
+PETZ.US,D,20250502,000000,1.01,1.05,1.01,1.01,10491,0
+PETZ.US,D,20250505,000000,1.0454,1.055,1.023835,1.0459,1638,0
+PETZ.US,D,20250506,000000,1.07,1.07,1.0301,1.0449,4400,0
+PETZ.US,D,20250507,000000,1.0301,1.05,1,1.03,5465,0
+PETZ.US,D,20250508,000000,1.06,1.06,1.0447,1.06,19111,0
+PETZ.US,D,20250509,000000,1.0699,1.08,0.65,0.926,56110,0
+PETZ.US,D,20250512,000000,0.8999,0.9,0.7958,0.8825,19247,0
+PETZ.US,D,20250513,000000,0.8825,0.955,0.8825,0.9112,3990,0
+PETZ.US,D,20250514,000000,0.94,0.951,0.855,0.8917,12427,0
+PETZ.US,D,20250515,000000,0.8917,0.892201,0.881,0.892201,1485,0
+PETZ.US,D,20250519,000000,0.9018,0.951,0.9,0.951,1714,0
+PETZ.US,D,20250520,000000,0.92,0.99,0.92,0.963,4365,0
+PETZ.US,D,20250521,000000,0.985,0.985,0.9,0.9001,5856,0
+PETZ.US,D,20250522,000000,0.9701,0.9701,0.8999,0.9049,6684,0
+PETZ.US,D,20250523,000000,0.9049,0.9599,0.9,0.9,2904,0
+PETZ.US,D,20250527,000000,0.949999,0.95,0.9,0.9001,2480,0
+PETZ.US,D,20250528,000000,0.93,0.96,0.8701,0.949499,10357,0
+PETZ.US,D,20250529,000000,0.8704,0.9213,0.8701,0.9195,9911,0
+PETZ.US,D,20250530,000000,0.8711,1,0.8711,0.94989,54325,0
+PETZ.US,D,20250602,000000,1.02,1.05,0.9509,1.01,13682,0
+PETZ.US,D,20250603,000000,1.01,1.1,0.9599,0.9599,29923,0
+PETZ.US,D,20250604,000000,1.0753,1.13,1.0377,1.11,17998,0
+PETZ.US,D,20250605,000000,1.1,1.14,1.08,1.1,12037,0
+PETZ.US,D,20250606,000000,1.04,1.1,1.04,1.0714,7951,0
+PETZ.US,D,20250609,000000,1.06,1.0999,1.06,1.0999,5573,0
+PETZ.US,D,20250610,000000,1.0898,1.1484,1.0101,1.0555,12407,0
+PETZ.US,D,20250611,000000,1.08,1.1327,1.08,1.1,6674,0
+PETZ.US,D,20250612,000000,1.08,1.11,1.08,1.1,5399,0
+PETZ.US,D,20250613,000000,1.05,1.1381,1.05,1.05,6540,0
+PETZ.US,D,20250616,000000,0.995,1.1012,0.995,1.05,3880,0
+PETZ.US,D,20250617,000000,1.0798,1.08,1.0798,1.08,826,0
+PETZ.US,D,20250618,000000,1.07,1.07,1.02,1.04,2316,0
+PETZ.US,D,20250620,000000,1.0033,1.1,1.0033,1.026,3562,0
+PETZ.US,D,20250623,000000,0.9602,1.05,0.8952,0.98,17926,0
+PETZ.US,D,20250624,000000,0.9484,1.0378,0.9484,1.0072,2063,0
+PETZ.US,D,20250625,000000,0.99,1.0451,0.97,1,6861,0
+PETZ.US,D,20250626,000000,1.029,1.0299,0.975,0.975,7623,0
+PETZ.US,D,20250627,000000,1.04,1.0761,0.97,0.9748,10855,0
+PETZ.US,D,20250630,000000,0.9748,1.0267,0.9072,0.98,5071,0
+PETZ.US,D,20250701,000000,0.98,1.03,0.98,0.9889,4631,0
+PETZ.US,D,20250702,000000,0.9745,1.03,0.95,1.03,11948,0
+PETZ.US,D,20250703,000000,1.02,1.02,1.02,1.02,589,0
+PETZ.US,D,20250707,000000,0.976,1.03,0.9722,0.9722,4092,0
+PETZ.US,D,20250708,000000,0.9401,1.029,0.94,1.02,5871,0
+PETZ.US,D,20250709,000000,0.94,1.01,0.94,0.95,1811,0
+PETZ.US,D,20250710,000000,0.985,1.01,0.96,0.96,3871,0
+PETZ.US,D,20250711,000000,0.98,1.03,0.98,0.98005,13346,0
+PETZ.US,D,20250714,000000,0.9501,1.02,0.9501,1.01,3193,0
+PETZ.US,D,20250715,000000,0.95,1.04,0.95,1.01,3356,0
+PETZ.US,D,20250716,000000,0.9708,1.08,0.9708,1.07,6648,0
+PETZ.US,D,20250717,000000,0.9752,1.1,0.9752,1.04,2887,0
+PETZ.US,D,20250718,000000,0.96,1.04,0.96,0.992,1308,0
+PETZ.US,D,20250721,000000,1.06,1.06,1,1.0055,4061,0
+PETZ.US,D,20250722,000000,1.06,1.07,1.0399,1.05,8788,0
+PETZ.US,D,20250723,000000,1.1,1.216,1.0926,1.1,64020,0
+PETZ.US,D,20250724,000000,1.1,1.14,1,1,27647,0
+PETZ.US,D,20250725,000000,1,1.09,0.951,0.951,19175,0
+PETZ.US,D,20250728,000000,0.9611,1.02,0.961,0.9633,4465,0
+PETZ.US,D,20250729,000000,1.0589,1.0589,0.951,0.9511,15386,0
+PETZ.US,D,20250730,000000,0.9778,1.0368,0.9778,0.9957,3008,0
+PETZ.US,D,20250731,000000,1.01,1.04,1,1.04,11211,0
+PETZ.US,D,20250801,000000,1,1.04,0.9689,1.04,2110,0
+PETZ.US,D,20250804,000000,1.02,1.02,0.9704,1.0145,2922,0
+PETZ.US,D,20250805,000000,0.98,1.0499,0.98,0.98,3299,0
+PETZ.US,D,20250806,000000,1.04,1.04,0.975,0.98,6960,0
+PETZ.US,D,20250807,000000,1.05,1.0996,0.9811,0.9901,19389,0
+PETZ.US,D,20250808,000000,0.982,1.0736,0.982,1.0251,1486,0
+PETZ.US,D,20250811,000000,0.9501,1.005,0.9501,1.005,1263,0
+PETZ.US,D,20250812,000000,0.9519,1.0392,0.9519,1.0389,3177,0
+PETZ.US,D,20250813,000000,0.9803,1.0299,0.9803,1.0298,1579,0
+PETZ.US,D,20250814,000000,1,1.03,0.981,0.9811,5538,0
+PETZ.US,D,20250815,000000,0.9982,1.03,0.981,0.9907,11947,0
+PETZ.US,D,20250818,000000,0.9907,1.03,0.99,1.03,7914,0
+PETZ.US,D,20250819,000000,1.03,1.03,1.03,1.03,951,0
+PETZ.US,D,20250820,000000,1.01,1.03,0.9801,1.01,5403,0
+PETZ.US,D,20250821,000000,1.0299,1.0299,0.985,0.985,2801,0
+PETZ.US,D,20250822,000000,1.005,1.01,0.98,1.0081,4167,0
+PETZ.US,D,20250825,000000,0.9801,1.01,0.9801,0.9901,4215,0
+PETZ.US,D,20250826,000000,1.02,1.02,1.0097,1.0097,1308,0
+PETZ.US,D,20250827,000000,0.992,1.01,0.9809,0.9809,2978,0
+PETZ.US,D,20250828,000000,1,1.04,1,1.0342,22598,0
+PETZ.US,D,20250902,000000,1.03,1.07,1.03,1.0335,3693,0
+PETZ.US,D,20250903,000000,1.02,1.0999,1.02,1.0374,2112,0
+PETZ.US,D,20250904,000000,1.08,1.08,1.0206,1.0278,3614,0
+PETZ.US,D,20250905,000000,1.0547,1.0586,1.02,1.02,936,0
+PETZ.US,D,20250908,000000,1.035,1.05,1.03,1.05,1709312,0
+PETZ.US,D,20250909,000000,1.11,1.2299,1.06,1.2,162836,0
+PETZ.US,D,20250910,000000,1.2,1.24,1.06,1.18,56031,0
+PETZ.US,D,20250911,000000,1.11,1.1723,1.06,1.16,20834,0
+PETZ.US,D,20250912,000000,1.12,1.195,1.12,1.15,15982,0
+PETZ.US,D,20250915,000000,1.16,1.1912,1.1148,1.1201,22460,0
+PETZ.US,D,20250916,000000,1.19,1.68,1.08,1.138,4266067,0
+PETZ.US,D,20250917,000000,1,1.1,0.9609,1.07,196436,0
+PETZ.US,D,20250918,000000,1.04,1.0999,1.03,1.07,63406,0
+PETZ.US,D,20250919,000000,1.05,1.2135,1.05,1.14,79842,0
+PETZ.US,D,20250922,000000,1.11,1.19,1.1041,1.13,43502,0
+PETZ.US,D,20250923,000000,1.15,1.15,1.1,1.1005,7192,0
+PETZ.US,D,20250924,000000,1.12,1.15,1.0801,1.14,16941,0
+PETZ.US,D,20250925,000000,1.09,1.09,1.09,1.09,4676,0
+PETZ.US,D,20250926,000000,1.0924,1.1163,1.09,1.09,7092,0
+PETZ.US,D,20250929,000000,1.08,1.118,1.07,1.09,8831,0
+PETZ.US,D,20250930,000000,1.0716,1.0942,1.07,1.07,4083,0
+PETZ.US,D,20251001,000000,1.12,1.12,1.06,1.07,6907,0
+PETZ.US,D,20251002,000000,1.1,1.19,1.05,1.13,56919,0
+PETZ.US,D,20251003,000000,1.13,1.1499,1.1,1.14,24506,0
+PETZ.US,D,20251006,000000,1.13,1.15,1.0849,1.1261,6187,0
+PETZ.US,D,20251007,000000,1.18,1.18,1.07,1.1429,18823,0
+PETZ.US,D,20251008,000000,1.16,1.16,1.092,1.12,31053,0
+PETZ.US,D,20251009,000000,1.121,1.16,1.0708,1.16,10982,0
+PETZ.US,D,20251010,000000,1.18,1.18,1.05,1.09,27909,0
+PETZ.US,D,20251013,000000,1.1,1.1301,1.09,1.09,10077,0
+PETZ.US,D,20251014,000000,1.1,1.125,1.0402,1.05,24210,0
+PETZ.US,D,20251015,000000,1.13,1.13,1.06,1.06,8839,0
+PETZ.US,D,20251016,000000,1.1,1.11,1.01,1.05,32042,0
+PETZ.US,D,20251017,000000,1.05,1.08,1.04,1.0401,6010,0
+PETZ.US,D,20251020,000000,1.01,1.05,1.01,1.04,6388,0
+PETZ.US,D,20251021,000000,1.01,1.08,1.01,1.0568,6932,0
+PETZ.US,D,20251022,000000,1.06,1.1,1.03,1.036,4141,0
+PETZ.US,D,20251023,000000,1.12,1.12,1.03,1.04,6529,0
+PETZ.US,D,20251024,000000,1.04,1.0998,1.02,1.06,2619,0
+PETZ.US,D,20251027,000000,1.1092,1.1092,1.03,1.07,8372,0
+PETZ.US,D,20251028,000000,1.1188,1.1293,1.04,1.06,14305,0
+PETZ.US,D,20251029,000000,1.06,1.1098,1.06,1.06,11268,0
+PETZ.US,D,20251030,000000,1.06,1.09,1.04,1.04,9698,0
+PETZ.US,D,20251031,000000,1.04,1.08,1.04,1.08,4062,0
+PETZ.US,D,20251103,000000,1.05,1.07,1.04,1.05,5351,0
+PETZ.US,D,20251104,000000,1.04,1.065,1.04,1.06,5334,0
+PETZ.US,D,20251105,000000,1.0663,1.11,1.04,1.05,13950,0
+PETZ.US,D,20251106,000000,1.05,1.09,1.04,1.04,4614,0
+PETZ.US,D,20251107,000000,1.042,1.05,1.03,1.03,12389,0
+PETZ.US,D,20251110,000000,1.06,1.07,1.03,1.05,4010,0
+PETZ.US,D,20251111,000000,1.05,1.06,1.03,1.03,2331,0
+PETZ.US,D,20251112,000000,1.06,1.06,1.01,1.01,12513,0
+PETZ.US,D,20251113,000000,1.0109,1.035,1.01,1.035,1832,0
+PETZ.US,D,20251114,000000,1.01,1.0634,1.002,1.0198,7507,0
+PETZ.US,D,20251117,000000,1.04,1.04,1.01,1.01,8291,0
+PETZ.US,D,20251118,000000,1.04,1.0568,1,1,7674,0
+PETZ.US,D,20251119,000000,1.04,1.0435,1,1.0001,9740,0
+PETZ.US,D,20251120,000000,1.02,1.02,0.98,0.98,11832,0
+PETZ.US,D,20251121,000000,1.0399,1.0399,0.9665,0.9665,7979,0
+PETZ.US,D,20251124,000000,0.9654,0.9665,0.95,0.954,6367,0
+PETZ.US,D,20251125,000000,0.969899,0.969999,0.952,0.96,4197,0
+PETZ.US,D,20251126,000000,0.96,0.9965,0.96,0.9965,5357,0
+PETZ.US,D,20251128,000000,0.9965,1,0.9917,0.9917,8281,0
+PETZ.US,D,20251201,000000,1.02,1.0299,1.02,1.0299,743,0
+PETZ.US,D,20251202,000000,1.0125,1.06,1.0108,1.06,9452,0
+PETZ.US,D,20251203,000000,1.06,1.08,1.0266,1.03,12117,0
+PETZ.US,D,20251204,000000,1.02,1.0599,1,1.0352,15985,0
+PETZ.US,D,20251205,000000,1.0075,1.0581,1.0075,1.042,7583,0
+PETZ.US,D,20251208,000000,1.05,1.05,1.02,1.04,6885,0
+PETZ.US,D,20251209,000000,1.0292,1.0292,1.0002,1.0002,2387,0
+PETZ.US,D,20251210,000000,1.0058,1.0599,0.999,1.01,10471,0
+PETZ.US,D,20251211,000000,1.04,1.04,0.9763,0.98,27976,0
+PETZ.US,D,20251212,000000,1.04,1.04,0.9905,1.04,7118,0
+PETZ.US,D,20251215,000000,1.04,1.04,1.005,1.0209,8851,0
+PETZ.US,D,20251216,000000,0.985,1.0399,0.985,1.0352,5066,0
+PETZ.US,D,20251217,000000,0.9965,1.04,0.9965,1.0254,8827,0
+PETZ.US,D,20251218,000000,0.9998,1.0262,0.9998,1.0083,3525,0
+PETZ.US,D,20251219,000000,1.0132,1.0299,0.99,0.99,6415,0
+PETZ.US,D,20251222,000000,0.99,1.05,0.922,1.00472,42648,0
+PETZ.US,D,20251223,000000,0.9856,1.0211,0.9474,1.01,4185,0
+PETZ.US,D,20251224,000000,0.9501,0.9501,0.9501,0.9501,148,0
+PETZ.US,D,20251226,000000,0.9801,1.03,0.98,0.980101,4569,0
+PETZ.US,D,20251229,000000,0.97,0.98,0.930001,0.94,18123,0
+PETZ.US,D,20251230,000000,0.94,0.9414,0.92,0.92,6703,0
+PETZ.US,D,20251231,000000,0.923,0.95,0.9,0.91,4903,0
+PETZ.US,D,20260102,000000,1.03,1.03,0.91,0.935,6786,0
+PETZ.US,D,20260105,000000,0.97,0.98,0.934005,0.95,7582,0
+PETZ.US,D,20260106,000000,0.985,1,0.95,0.9997,13575,0
+PETZ.US,D,20260107,000000,0.9669,1.02,0.9501,0.99,9778,0
+PETZ.US,D,20260108,000000,0.997799,1.04,0.997799,1.03,24627,0
+PETZ.US,D,20260109,000000,0.9965,1.05,0.9965,1.02,11653,0
+PETZ.US,D,20260112,000000,0.9766,1.06,0.9766,1.04,14142,0
+PETZ.US,D,20260113,000000,1.04,1.065,1.0212,1.0401,10303,0
+PETZ.US,D,20260114,000000,0.993,1.07,0.993,1.06,9945,0
+PETZ.US,D,20260115,000000,1.05,1.13,1.0387,1.0743,17632,0
+PETZ.US,D,20260116,000000,1.0785,1.1,1.02,1.07,8403,0
+PETZ.US,D,20260120,000000,1.02,1.13,1.02,1.08,41194,0
+PETZ.US,D,20260121,000000,1.05,1.12,1.05,1.1,25719,0
+PETZ.US,D,20260122,000000,1.1485,1.1485,1.0601,1.1,7046,0
+PETZ.US,D,20260123,000000,1.12,1.16,1.04,1.13,31384,0
+PETZ.US,D,20260126,000000,1.1236,1.17,1.08,1.14,19987,0
+PETZ.US,D,20260127,000000,1.1378,1.204,1.1,1.18,23904,0
+PETZ.US,D,20260128,000000,1.14,1.15,1.1015,1.15,5102,0
+PETZ.US,D,20260129,000000,1.1146,1.18,1.1146,1.17,16235,0
+PETZ.US,D,20260130,000000,1.1599,1.2,1.15,1.2,13047,0
+PETZ.US,D,20260202,000000,1.11,1.35,1.11,1.19,100018,0
+PETZ.US,D,20260203,000000,1.12,1.15,1.06,1.13,4905,0
+PETZ.US,D,20260204,000000,1.1115,1.1115,1.01,1.03,11555,0
+PETZ.US,D,20260205,000000,1.04,1.06,1.03,1.06,3256,0
+PETZ.US,D,20260206,000000,1.04,1.09,1.03,1.09,2777,0
+PETZ.US,D,20260209,000000,1.12,1.12,1.03,1.0693,13371,0
+PETZ.US,D,20260210,000000,1.07,1.07,1.07,1.07,1542,0
+PETZ.US,D,20260211,000000,1.07,1.15,1.07,1.12,3882,0
+PETZ.US,D,20260212,000000,1.05,1.08,1.0401,1.0401,738,0
+PETZ.US,D,20260213,000000,1.06,1.06,1.06,1.06,276,0
+PETZ.US,D,20260217,000000,1.14,1.15,1.1,1.11,1803,0
+PETZ.US,D,20260218,000000,1.1,1.1247,1.0903,1.12,8888,0
diff --git a/daily/us/nasdaq stocks/2/phoe.us.txt b/daily/us/nasdaq stocks/2/phoe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..422e416f231c447541808f06ea6eae250d669632
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/phoe.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHOE.US,D,20250425,000000,7,7.37,3.22,3.65,1671527,0
+PHOE.US,D,20250428,000000,3.13,3.95,2.52,3,881077,0
+PHOE.US,D,20250429,000000,2.91,3.1,2.59,2.91,128833,0
+PHOE.US,D,20250430,000000,3,3,2.65,2.84,92040,0
+PHOE.US,D,20250501,000000,2.78,3.07,2.66,2.67,213496,0
+PHOE.US,D,20250502,000000,2.6,2.761,2.51,2.63,48983,0
+PHOE.US,D,20250505,000000,2.68,2.68,2.3076,2.57,74865,0
+PHOE.US,D,20250506,000000,2.5,2.99,2.5,2.95,1658412,0
+PHOE.US,D,20250507,000000,2.75,2.98,2.7,2.72,127182,0
+PHOE.US,D,20250508,000000,2.8,2.92,2.7301,2.9,52021,0
+PHOE.US,D,20250509,000000,2.99,3.29,2.84,3.1999,115125,0
+PHOE.US,D,20250512,000000,3.2184,3.27,2.9,3.15,105456,0
+PHOE.US,D,20250513,000000,3.19,3.3499,3.1,3.2886,82524,0
+PHOE.US,D,20250514,000000,3.27,3.5999,3.1141,3.45,175109,0
+PHOE.US,D,20250515,000000,3.415,3.59,3.25,3.2894,66753,0
+PHOE.US,D,20250516,000000,3.3501,3.52,2.9401,3.08,91250,0
+PHOE.US,D,20250519,000000,3.08,3.23,2.76,2.83,85013,0
+PHOE.US,D,20250520,000000,2.82,3.2,2.82,3.05,64907,0
+PHOE.US,D,20250521,000000,3.06,3.6699,2.98,3.41,260330,0
+PHOE.US,D,20250522,000000,3.51,3.6,3.36,3.47,28140,0
+PHOE.US,D,20250523,000000,3.378,3.67,3.3545,3.5,86232,0
+PHOE.US,D,20250527,000000,3.56,3.85,3.5008,3.85,72217,0
+PHOE.US,D,20250528,000000,3.9,3.955,3.691,3.81,38562,0
+PHOE.US,D,20250529,000000,3.63,3.92,3.6,3.6415,14714,0
+PHOE.US,D,20250530,000000,3.61,3.72,3.46,3.54,11426,0
+PHOE.US,D,20250602,000000,3.52,3.84,3,3.51,84554,0
+PHOE.US,D,20250603,000000,3.53,3.7,3.5184,3.6,33722,0
+PHOE.US,D,20250604,000000,3.505,3.83,3.505,3.6023,36138,0
+PHOE.US,D,20250605,000000,3.7,3.7987,3.61,3.64,21809,0
+PHOE.US,D,20250606,000000,3.9599,3.9599,3.5108,3.565,14445,0
+PHOE.US,D,20250609,000000,3.59,3.82,3.4173,3.6333,168943,0
+PHOE.US,D,20250610,000000,3.7,3.81,3.602,3.76,46661,0
+PHOE.US,D,20250611,000000,3.685,3.86,3.6101,3.65,21751,0
+PHOE.US,D,20250612,000000,3.75,4.3,3.66,4.063,135539,0
+PHOE.US,D,20250613,000000,4.33,4.71,4.05,4.71,105953,0
+PHOE.US,D,20250616,000000,4.825,6.17,4.5631,5.82,254020,0
+PHOE.US,D,20250617,000000,5.94,6.9818,5.9,6.3027,78562,0
+PHOE.US,D,20250618,000000,6.22,7.56,6.204,6.995,174118,0
+PHOE.US,D,20250620,000000,7.01,7.96,6.45,7.96,69860,0
+PHOE.US,D,20250623,000000,8.24,10,8.02,9.5,202540,0
+PHOE.US,D,20250624,000000,9.8,11.99,9.22,11.8,73185,0
+PHOE.US,D,20250625,000000,12.51,13.29,10.5,11.1,65271,0
+PHOE.US,D,20250626,000000,10.31,11.34,6.99,7.42,127218,0
+PHOE.US,D,20250627,000000,7.2,9,5.85,7.13,76866,0
+PHOE.US,D,20250630,000000,7.22,9.63,7.22,8.97,19985,0
+PHOE.US,D,20250701,000000,9.01,9.01,8.67,8.98,4405,0
+PHOE.US,D,20250702,000000,8.98,8.98,8.36,8.56,8023,0
+PHOE.US,D,20250703,000000,8.5,8.99,8.5,8.579,1488,0
+PHOE.US,D,20250707,000000,8.905,8.99,8.82,8.9,6653,0
+PHOE.US,D,20250708,000000,8.27,9.57,7.8,8.67,4194,0
+PHOE.US,D,20250709,000000,8.05,8.7,7.9015,7.9015,4278,0
+PHOE.US,D,20250710,000000,8.01,8.12,7.669,7.71,2389,0
+PHOE.US,D,20250711,000000,7.5,9.0053,6.56,8.31,99072,0
+PHOE.US,D,20250714,000000,8.5,8.5,7.14,7.3401,39575,0
+PHOE.US,D,20250715,000000,7.95,7.95,6.7,7.07,20172,0
+PHOE.US,D,20250716,000000,7.0701,8,7.0001,7.6501,41143,0
+PHOE.US,D,20250717,000000,7.63,17.6,7.01,10.96,733842,0
+PHOE.US,D,20250718,000000,9.16,9.73,7.9,8.2,62504,0
+PHOE.US,D,20250721,000000,8.02,8.7,7.5756,7.85,44861,0
+PHOE.US,D,20250722,000000,7.6,8.36,7.375,7.586,65187,0
+PHOE.US,D,20250723,000000,8.28,8.28,7.76,8,31032,0
+PHOE.US,D,20250724,000000,8.78,10.92,8.02,10.7328,441885,0
+PHOE.US,D,20250725,000000,10.06,10.655,8.15,8.2,123896,0
+PHOE.US,D,20250728,000000,8.07,8.7605,7.57,7.84,141623,0
+PHOE.US,D,20250729,000000,8.2,8.2,7.6,7.65,11683,0
+PHOE.US,D,20250730,000000,7.55,8.5799,6.99,8.54,28815,0
+PHOE.US,D,20250731,000000,8.3128,8.7648,7.6193,8,17148,0
+PHOE.US,D,20250801,000000,7.86,8.58,7.86,8.12,12582,0
+PHOE.US,D,20250804,000000,8,8.35,7.68,7.9678,8425,0
+PHOE.US,D,20250805,000000,8.1,8.2,7.85,8.11,6198,0
+PHOE.US,D,20250806,000000,7.92,8.27,7.75,8.03,21206,0
+PHOE.US,D,20250807,000000,7.8,8.88,7.8,8.5,26698,0
+PHOE.US,D,20250808,000000,8.54,8.55,8,8.23,16473,0
+PHOE.US,D,20250811,000000,8.7,8.7,7.96,8.01,13522,0
+PHOE.US,D,20250812,000000,8.2,8.6,7.72,7.84,20646,0
+PHOE.US,D,20250813,000000,7.5,8.12,6.9,7.16,37829,0
+PHOE.US,D,20250814,000000,6.83,7.14,6.745,7.09,14202,0
+PHOE.US,D,20250815,000000,7.12,7.52,6.85,7.49,7262,0
+PHOE.US,D,20250818,000000,6.975,7.7,6.6567,7.6,20787,0
+PHOE.US,D,20250819,000000,7.2,7.59,7.2,7.59,6100,0
+PHOE.US,D,20250820,000000,6.95,7.59,6.95,7.59,14536,0
+PHOE.US,D,20250821,000000,7.925,7.925,7.3,7.65,4834,0
+PHOE.US,D,20250822,000000,7.65,7.65,7.175,7.6,5665,0
+PHOE.US,D,20250825,000000,7.96,7.99,7.56,7.9,15062,0
+PHOE.US,D,20250826,000000,7.92,8.49,7.825,8.3022,18289,0
+PHOE.US,D,20250827,000000,9.24,10.49,7.57,8.34,81524,0
+PHOE.US,D,20250828,000000,8.495,8.495,7.3101,7.79,11397,0
+PHOE.US,D,20250829,000000,7.74,8.15,7.65,7.815,10009,0
+PHOE.US,D,20250902,000000,7.8,8.2,7.8,7.915,11421,0
+PHOE.US,D,20250903,000000,8.01,8.01,7.603,7.96,7333,0
+PHOE.US,D,20250904,000000,7.7,8.2,7.375,7.63,3296,0
+PHOE.US,D,20250905,000000,7.4,7.88,7.28,7.56,8434,0
+PHOE.US,D,20250908,000000,7.17,7.9035,7.11,7.635,14522,0
+PHOE.US,D,20250909,000000,7.375,8,7.2581,8,13321,0
+PHOE.US,D,20250910,000000,8.3,9.59,8.05,9.18,20932,0
+PHOE.US,D,20250911,000000,8.31,9.01,8.31,8.99,22072,0
+PHOE.US,D,20250912,000000,8.26,8.2956,8.1,8.1,3609,0
+PHOE.US,D,20250915,000000,8.39,8.6,7.7001,8.41,8321,0
+PHOE.US,D,20250916,000000,8.27,8.69,8.0063,8.5,15016,0
+PHOE.US,D,20250917,000000,8.15,9,8.15,8.5,7460,0
+PHOE.US,D,20250918,000000,8.49,8.735,8.49,8.5,4621,0
+PHOE.US,D,20250919,000000,8.3,8.69,8.3,8.6,4626,0
+PHOE.US,D,20250922,000000,8.58,8.75,8.4,8.75,5830,0
+PHOE.US,D,20250923,000000,8.75,8.95,8.5,8.65,4041,0
+PHOE.US,D,20250924,000000,8.913,8.913,8.56,8.56,2248,0
+PHOE.US,D,20250925,000000,8.191,9.1,8.191,9.1,17637,0
+PHOE.US,D,20250926,000000,8.65,9.5717,8.36,8.75,11270,0
+PHOE.US,D,20250929,000000,8.76,8.78,8.75,8.76,2940,0
+PHOE.US,D,20250930,000000,8.655,8.9594,8.655,8.9,5471,0
+PHOE.US,D,20251001,000000,8.63,9,8.63,9,3679,0
+PHOE.US,D,20251002,000000,9.1008,11.475,9.1,11,90433,0
+PHOE.US,D,20251003,000000,11.8,12.0572,10.3,11.86,61025,0
+PHOE.US,D,20251006,000000,11.86,12,11.5,11.85,17630,0
+PHOE.US,D,20251007,000000,11.5,17.48,11.26,16.8,60515,0
+PHOE.US,D,20251008,000000,15.5,16.4219,13.32,13.32,10895,0
+PHOE.US,D,20251009,000000,13.5,15.335,13.5,15.335,6242,0
+PHOE.US,D,20251010,000000,16.87,16.92,13.56,13.6,5797,0
+PHOE.US,D,20251013,000000,13.8,13.94,10.5,11.74,9976,0
+PHOE.US,D,20251014,000000,12,14.1673,11.885,13,19275,0
+PHOE.US,D,20251015,000000,13.2,14,12.81,13.23,7134,0
+PHOE.US,D,20251016,000000,14.34,15.05,13.5,15.04,6706,0
+PHOE.US,D,20251017,000000,16.04,17,15.71,16.93,13503,0
+PHOE.US,D,20251020,000000,16.25,16.9299,15.11,16.91,3359,0
+PHOE.US,D,20251021,000000,16.93,18.07,16.93,17.5,7233,0
+PHOE.US,D,20251022,000000,17.825,21.37,17.825,20.12,15173,0
+PHOE.US,D,20251023,000000,21.56,24.88,19.81,22.04,26464,0
+PHOE.US,D,20251024,000000,21.21,22.12,16.4,17.51,12741,0
+PHOE.US,D,20251027,000000,17.49,17.49,14.315,16.5,9297,0
+PHOE.US,D,20251028,000000,17.61,19.2,17.6,17.95,13434,0
+PHOE.US,D,20251029,000000,16.81,18.14,16.81,18.14,1300,0
+PHOE.US,D,20251030,000000,17.99,20,17.93,19.02,9146,0
+PHOE.US,D,20251031,000000,20.4718,20.4718,18.86,18.86,7810,0
+PHOE.US,D,20251103,000000,20.5,20.5,18.99,18.99,1654,0
+PHOE.US,D,20251104,000000,18,18,18,18,1269,0
+PHOE.US,D,20251105,000000,18.57,20.52,18.57,18.64,4639,0
+PHOE.US,D,20251106,000000,18.46,20.31,17.46,17.46,3072,0
+PHOE.US,D,20251107,000000,17.51,17.53,17.05,17.05,1895,0
+PHOE.US,D,20251111,000000,17.5,18.02,17,17.2,1238,0
+PHOE.US,D,20251112,000000,17.192,17.192,16.66,16.67,1065,0
+PHOE.US,D,20251113,000000,16.735,16.8,16.735,16.8,459,0
+PHOE.US,D,20251119,000000,16,16,15,15.1,3124,0
+PHOE.US,D,20251120,000000,15.2,15.2,15.2,15.2,393,0
+PHOE.US,D,20251124,000000,14.3,14.5,14.06,14.12,3392,0
+PHOE.US,D,20251201,000000,14.28,16.99,14.28,16,5465,0
+PHOE.US,D,20251202,000000,16.99,16.99,16.4,16.62,1283,0
+PHOE.US,D,20251203,000000,14.21,17.44,14.21,16.84,2639,0
+PHOE.US,D,20251204,000000,16.84,20.9,16,17.14,11817,0
+PHOE.US,D,20251205,000000,18.01,20.14,16.52,18.73,17058,0
+PHOE.US,D,20251208,000000,17.81,17.81,17.21,17.21,1466,0
+PHOE.US,D,20251210,000000,17.99,17.99,17.99,17.99,482,0
+PHOE.US,D,20251211,000000,17.04,17.1,17.0001,17.1,2094,0
+PHOE.US,D,20251215,000000,17.8,17.8,17.8,17.8,637,0
+PHOE.US,D,20251217,000000,16.5,17.1,16.5,17.1,1751,0
+PHOE.US,D,20251219,000000,17.08,17.2,16.3755,16.3755,2741,0
+PHOE.US,D,20251223,000000,16,16.05,14.95,15.13,3490,0
+PHOE.US,D,20251224,000000,16.9,16.9,15.99,15.99,1193,0
+PHOE.US,D,20251226,000000,14.41,16.7,13.68,15.99,4391,0
+PHOE.US,D,20251229,000000,15.53,18.88,15.53,16.96,5354,0
+PHOE.US,D,20251230,000000,16,16.46,15.55,15.985,1581,0
+PHOE.US,D,20251231,000000,16,16,16,16,759,0
+PHOE.US,D,20260102,000000,14.57,16.24,14.57,16.24,2184,0
+PHOE.US,D,20260105,000000,16.81,16.81,16.81,16.81,315,0
+PHOE.US,D,20260106,000000,15.02,15.02,15.02,15.02,529,0
+PHOE.US,D,20260112,000000,14.54,16.2,14.54,15.99,2307,0
+PHOE.US,D,20260113,000000,16.2,16.2,15.87,15.87,228,0
+PHOE.US,D,20260114,000000,15.5,15.5,14.48,14.48,1997,0
+PHOE.US,D,20260115,000000,14.22,14.22,14.22,14.22,470,0
+PHOE.US,D,20260120,000000,13.3,13.68,13.3,13.68,779,0
+PHOE.US,D,20260123,000000,13.08,14.22,13.08,14.22,2122,0
+PHOE.US,D,20260127,000000,13.71,13.71,13.5,13.5,1438,0
+PHOE.US,D,20260128,000000,13.5,13.5,13.5,13.5,446,0
+PHOE.US,D,20260129,000000,13,13,12.13,12.13,1197,0
+PHOE.US,D,20260130,000000,12.35,133.12,12.35,133.12,139801,0
+PHOE.US,D,20260202,000000,40.08,40.08,16,17.6,254490,0
+PHOE.US,D,20260203,000000,15.94,44,13.27,16.45,590793,0
+PHOE.US,D,20260204,000000,16.83,31.11,16.83,19.27,744554,0
+PHOE.US,D,20260205,000000,19.42,27.12,16.0066,17.53,238555,0
+PHOE.US,D,20260206,000000,14.66,22.38,11.43,13.71,195726,0
+PHOE.US,D,20260209,000000,16.5,18,13.3451,13.98,111085,0
+PHOE.US,D,20260210,000000,13.85,13.9059,11.8,12,69065,0
+PHOE.US,D,20260211,000000,11.6,11.6,9.76,10.03,62733,0
+PHOE.US,D,20260212,000000,9.8,13.1,9.8,11.88,271189,0
+PHOE.US,D,20260213,000000,10.73,12.815,10.36,10.64,247027,0
+PHOE.US,D,20260217,000000,11.28,22.66,10.8052,13.67,512229,0
+PHOE.US,D,20260218,000000,13.16,15.5,13.055,14.14,79798,0
diff --git a/daily/us/nasdaq stocks/2/pi.us.txt b/daily/us/nasdaq stocks/2/pi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..846bc5ecdeaf2174f17e543d05a661a56219f428
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pi.us.txt	
@@ -0,0 +1,2409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PI.US,D,20160721,000000,18,18.44,16.3601,17.97,4480194,0
+PI.US,D,20160722,000000,19.56,19.9,19.56,19.56,724094,0
+PI.US,D,20160725,000000,20.13,21.38,19.6,19.73,371943,0
+PI.US,D,20160726,000000,19.82,20.045,18.42,18.61,227694,0
+PI.US,D,20160727,000000,19,19.205,18.05,18.1,146033,0
+PI.US,D,20160728,000000,18,18.73,18,18.49,99808,0
+PI.US,D,20160729,000000,18.6,19.29,18.2,18.41,254117,0
+PI.US,D,20160801,000000,18.95,21,18.74,19.72,394947,0
+PI.US,D,20160802,000000,19.87,20.4,19,19.4,150341,0
+PI.US,D,20160803,000000,19.32,19.585,18.35,18.83,247021,0
+PI.US,D,20160804,000000,19,19.505,18.61,19.33,85789,0
+PI.US,D,20160805,000000,19.91,19.91,18.91,19.22,36055,0
+PI.US,D,20160808,000000,19,19.91,18.75,19.81,129408,0
+PI.US,D,20160809,000000,19.89,20.4,19.57,19.76,71606,0
+PI.US,D,20160810,000000,20,20.0745,19.8506,20,62605,0
+PI.US,D,20160811,000000,20.32,20.475,19.7912,19.99,81458,0
+PI.US,D,20160812,000000,19.87,20.189,19.78,19.97,81835,0
+PI.US,D,20160815,000000,20.45,21.994,20.36,21.7,529270,0
+PI.US,D,20160816,000000,22,22.62,20.32,20.95,330400,0
+PI.US,D,20160817,000000,21.22,23.8399,20.9,23.47,442618,0
+PI.US,D,20160818,000000,23.83,24.9347,22.36,22.56,374499,0
+PI.US,D,20160819,000000,22.4,23.3685,21.6,21.97,160763,0
+PI.US,D,20160822,000000,21.7,22.19,20.67,21.29,185660,0
+PI.US,D,20160823,000000,21.63,22.77,21.35,21.81,226449,0
+PI.US,D,20160824,000000,21.29,21.93,20.81,21.16,141720,0
+PI.US,D,20160825,000000,20.97,21.482,20.5,20.85,113951,0
+PI.US,D,20160826,000000,20.77,21.43,19.55,20,298883,0
+PI.US,D,20160829,000000,20.13,23.33,20.13,22.79,603056,0
+PI.US,D,20160830,000000,22.92,23.8,22.1,22.62,252909,0
+PI.US,D,20160831,000000,22.83,24.5,22.5,22.82,799625,0
+PI.US,D,20160901,000000,26.52,27.9199,24.65,27.66,2027598,0
+PI.US,D,20160902,000000,27.87,33.6,27.75,32.67,3323525,0
+PI.US,D,20160906,000000,33.2,34.8999,32.3805,33.7,1459818,0
+PI.US,D,20160907,000000,33.7,34.72,32.1,34.6,953003,0
+PI.US,D,20160908,000000,34.64,35.88,34.2,35.25,818103,0
+PI.US,D,20160909,000000,34.89,34.89,31.31,32.62,730568,0
+PI.US,D,20160912,000000,31.34,34.2833,31.1,34.01,337282,0
+PI.US,D,20160913,000000,34.01,36.97,33.56,35.6,1112973,0
+PI.US,D,20160914,000000,36.13,37.86,35.53,36.65,867395,0
+PI.US,D,20160915,000000,37.12,37.85,36.25,37.06,532586,0
+PI.US,D,20160916,000000,36.8,37.55,36.42,36.97,663944,0
+PI.US,D,20160919,000000,37.49,37.4985,36.25,36.33,407322,0
+PI.US,D,20160920,000000,36.42,36.6232,32.93,33.33,943362,0
+PI.US,D,20160921,000000,33.24,34.87,32.55,34.32,620051,0
+PI.US,D,20160922,000000,34.36,35.28,33.51,33.85,467082,0
+PI.US,D,20160923,000000,34.02,34.365,33.38,34.24,281259,0
+PI.US,D,20160926,000000,34.38,34.5,32.01,32.05,467825,0
+PI.US,D,20160927,000000,32.14,35.71,31.5805,35.68,621487,0
+PI.US,D,20160928,000000,35.78,36.399,34.28,35.91,367246,0
+PI.US,D,20160929,000000,36.15,38.43,35.5,36.55,881935,0
+PI.US,D,20160930,000000,36.75,38.05,36.5952,37.43,494788,0
+PI.US,D,20161003,000000,37.77,37.94,35.93,36,497332,0
+PI.US,D,20161004,000000,35.86,35.87,32.84,33.32,519976,0
+PI.US,D,20161005,000000,33.64,35.259,32.43,32.51,715570,0
+PI.US,D,20161006,000000,33.16,35.16,32.7515,34.25,538206,0
+PI.US,D,20161007,000000,34.04,34.34,33.261,33.44,154021,0
+PI.US,D,20161010,000000,33.24,33.965,31.95,32.51,281526,0
+PI.US,D,20161011,000000,32.51,32.97,27.52,28.21,1485072,0
+PI.US,D,20161012,000000,28.75,29.8878,27.765,28.24,954320,0
+PI.US,D,20161013,000000,27.51,28.5,26.63,28.24,482104,0
+PI.US,D,20161014,000000,28.42,29.369,27.4,27.51,324366,0
+PI.US,D,20161017,000000,27.26,28.102,27.22,27.59,228534,0
+PI.US,D,20161018,000000,27.93,28.39,27.35,27.96,295433,0
+PI.US,D,20161019,000000,27.79,29.1,27.51,28.1,277617,0
+PI.US,D,20161020,000000,28.12,28.505,27.2501,27.46,148150,0
+PI.US,D,20161021,000000,27.17,27.432,26.7,26.8,231001,0
+PI.US,D,20161024,000000,26.6,28.21,26.55,27.93,364320,0
+PI.US,D,20161025,000000,27.78,27.78,26.95,27.02,203927,0
+PI.US,D,20161026,000000,26.65,27.29,26.58,26.7,132669,0
+PI.US,D,20161027,000000,26.85,27.169,25.55,25.75,341236,0
+PI.US,D,20161028,000000,25.75,25.999,25.11,25.15,159451,0
+PI.US,D,20161031,000000,25.26,25.4871,24.18,24.69,276141,0
+PI.US,D,20161101,000000,24.57,24.7999,24.17,24.42,300286,0
+PI.US,D,20161102,000000,24.44,25.2,23.55,25.09,446242,0
+PI.US,D,20161103,000000,25.19,26.1,24.54,25.3,572744,0
+PI.US,D,20161104,000000,27.7,28.67,26.01,27.52,1683469,0
+PI.US,D,20161107,000000,28.4,28.54,26.05,26.47,737775,0
+PI.US,D,20161108,000000,26.35,28,25.58,27.81,519440,0
+PI.US,D,20161109,000000,26.76,31.075,26.59,30.95,628423,0
+PI.US,D,20161110,000000,31.26,31.77,29.59,30.55,441519,0
+PI.US,D,20161111,000000,30.4,31.32,30.01,30.77,239776,0
+PI.US,D,20161114,000000,30.85,32.25,30.81,32.05,304636,0
+PI.US,D,20161115,000000,32.3,33.48,31.4263,33.32,280182,0
+PI.US,D,20161116,000000,33.15,33.25,30.78,32.14,462544,0
+PI.US,D,20161117,000000,32.2,33.2,32.2,32.83,370840,0
+PI.US,D,20161118,000000,31.43,31.94,28.75,29.82,621601,0
+PI.US,D,20161121,000000,30,31.3,29.2901,29.6,379886,0
+PI.US,D,20161122,000000,29.62,29.79,29.07,29.38,146303,0
+PI.US,D,20161123,000000,29.25,29.34,28,28.8,372573,0
+PI.US,D,20161125,000000,28.97,28.97,28.4,28.6,217002,0
+PI.US,D,20161128,000000,28.65,28.67,26.23,26.57,618438,0
+PI.US,D,20161129,000000,25.25,27.67,23.8,27.25,1244968,0
+PI.US,D,20161130,000000,27.68,28.35,27.12,27.305,378140,0
+PI.US,D,20161201,000000,27.42,28.09,26.9,27.71,466478,0
+PI.US,D,20161202,000000,29,29.5,26.4,26.72,3049075,0
+PI.US,D,20161205,000000,26.83,27.61,26.65,27.48,461125,0
+PI.US,D,20161206,000000,27.93,29.88,27.51,29.58,805997,0
+PI.US,D,20161207,000000,30.53,37.7,29.57,36.83,2220819,0
+PI.US,D,20161208,000000,35.35,35.75,33.34,34.2,1303965,0
+PI.US,D,20161209,000000,34.24,34.5792,31.7,31.89,1101102,0
+PI.US,D,20161212,000000,31.92,33.36,31.56,32.88,327715,0
+PI.US,D,20161213,000000,33.09,34.77,32.76,33.37,467598,0
+PI.US,D,20161214,000000,33.34,33.7599,31.4001,32.03,343022,0
+PI.US,D,20161215,000000,32.2,33.79,32.196,32.67,226109,0
+PI.US,D,20161216,000000,32.9,34.6,32.9,34.04,413281,0
+PI.US,D,20161219,000000,34.56,36.58,34.31,35.33,639005,0
+PI.US,D,20161220,000000,35.74,39.99,35.71,39.9,1174036,0
+PI.US,D,20161221,000000,40.79,41.62,38.202,38.33,730065,0
+PI.US,D,20161222,000000,39.93,41.91,38.83,39.24,948264,0
+PI.US,D,20161223,000000,40.56,40.56,38.05,38.6101,583721,0
+PI.US,D,20161227,000000,39.33,40.39,38.51,39.27,621386,0
+PI.US,D,20161228,000000,39.18,39.6899,35.011,35.64,1002938,0
+PI.US,D,20161229,000000,35.58,35.76,34.555,35.16,647418,0
+PI.US,D,20161230,000000,35.04,36.9699,35.04,35.34,318371,0
+PI.US,D,20170103,000000,36.88,36.93,34.14,35.35,495295,0
+PI.US,D,20170104,000000,36.03,36.03,34,34.24,588972,0
+PI.US,D,20170105,000000,34.45,34.5898,31.55,33.16,835975,0
+PI.US,D,20170106,000000,32.95,34,32.23,32.36,345758,0
+PI.US,D,20170109,000000,32.67,33.5,32.07,32.25,403993,0
+PI.US,D,20170110,000000,32.38,35.0785,32.3,34.91,801095,0
+PI.US,D,20170111,000000,35.03,35.0335,32.55,33.53,863221,0
+PI.US,D,20170112,000000,33.73,34.42,32.5,33.87,452224,0
+PI.US,D,20170113,000000,34.25,34.5467,33.11,33.53,377861,0
+PI.US,D,20170117,000000,33.53,33.9299,31.25,31.71,543465,0
+PI.US,D,20170118,000000,31.55,31.99,29.3567,30.64,1267889,0
+PI.US,D,20170119,000000,30.52,31.38,29.8,30.41,953597,0
+PI.US,D,20170120,000000,30.5,31.7886,30.5,31.13,644061,0
+PI.US,D,20170123,000000,31.45,34,31.15,33.61,1100627,0
+PI.US,D,20170124,000000,33.6,33.73,32.47,33.38,536607,0
+PI.US,D,20170125,000000,33.8,35.32,33.26,35.05,719860,0
+PI.US,D,20170126,000000,35.06,36.2282,34.99,35.38,481683,0
+PI.US,D,20170127,000000,35.6,35.66,34.78,35.4,302710,0
+PI.US,D,20170130,000000,35.34,36.45,34.5,35.37,578373,0
+PI.US,D,20170131,000000,35.38,35.9434,34.95,35.21,621949,0
+PI.US,D,20170201,000000,35.2,35.46,34.43,34.74,469446,0
+PI.US,D,20170202,000000,34.7,34.8,33.76,34.12,628749,0
+PI.US,D,20170203,000000,34.03,34.625,34,34.41,546325,0
+PI.US,D,20170206,000000,34.43,34.6499,33.81,34.2,294757,0
+PI.US,D,20170207,000000,34.17,34.45,33.1,33.38,340781,0
+PI.US,D,20170208,000000,34.35,34.5,33.63,34,575862,0
+PI.US,D,20170209,000000,34.02,34.3399,33.5601,33.83,465875,0
+PI.US,D,20170210,000000,34.01,34.2365,32.02,33.19,478655,0
+PI.US,D,20170213,000000,33.44,33.647,32.91,33.52,623800,0
+PI.US,D,20170214,000000,33.69,35.44,33.6,34.73,672017,0
+PI.US,D,20170215,000000,34.95,36.68,34.9,36.49,1376858,0
+PI.US,D,20170216,000000,36.64,37.42,34.781,35.36,2314468,0
+PI.US,D,20170217,000000,33.06,33.465,30.37,31.17,3378994,0
+PI.US,D,20170221,000000,30.7,31.3,28.32,28.83,2994600,0
+PI.US,D,20170222,000000,29.14,29.49,28.35,28.49,1046819,0
+PI.US,D,20170223,000000,29.13,31.07,29.1,30.9399,1434446,0
+PI.US,D,20170224,000000,30.72,30.79,29.4,29.99,956707,0
+PI.US,D,20170227,000000,29.68,29.8437,29.01,29.12,659087,0
+PI.US,D,20170228,000000,29.19,29.29,28.33,28.36,550732,0
+PI.US,D,20170301,000000,28.63,29.94,28.485,29.37,1120961,0
+PI.US,D,20170302,000000,29.27,29.77,28.85,29.1,630832,0
+PI.US,D,20170303,000000,29.05,29.33,28.34,29.14,821765,0
+PI.US,D,20170306,000000,28.92,28.974,27.4,28.2,860583,0
+PI.US,D,20170307,000000,28.1,28.1,26.69,27.36,1127788,0
+PI.US,D,20170308,000000,27.48,28.1,27.41,27.57,389269,0
+PI.US,D,20170309,000000,27.71,28.44,27.55,28.28,374953,0
+PI.US,D,20170310,000000,28.73,28.95,27.61,27.95,604871,0
+PI.US,D,20170313,000000,27.8388,29.01,27.8149,28.98,571024,0
+PI.US,D,20170314,000000,28.82,29,27.9,28.02,723865,0
+PI.US,D,20170315,000000,28.26,28.94,27.9,28.43,567411,0
+PI.US,D,20170316,000000,28.61,28.91,28.15,28.54,374519,0
+PI.US,D,20170317,000000,28.83,29.17,28.35,28.73,671726,0
+PI.US,D,20170320,000000,28.82,28.9,28.25,28.8,502404,0
+PI.US,D,20170321,000000,28.95,29.45,28.36,28.7,980914,0
+PI.US,D,20170322,000000,28.53,28.83,27.56,28.11,804579,0
+PI.US,D,20170323,000000,28.04,29,27.87,28.12,651512,0
+PI.US,D,20170324,000000,28.23,28.45,27.78,28.14,386617,0
+PI.US,D,20170327,000000,27.79,29.165,27.76,29.03,514257,0
+PI.US,D,20170328,000000,29.07,29.95,28.8,29.78,639800,0
+PI.US,D,20170329,000000,29.87,30.8,29.5823,30.26,865015,0
+PI.US,D,20170330,000000,30.27,30.805,29.82,30.47,455500,0
+PI.US,D,20170331,000000,30.48,30.5,30.1301,30.27,295178,0
+PI.US,D,20170403,000000,30.42,30.479,28.44,28.68,779203,0
+PI.US,D,20170404,000000,28.58,28.7599,28,28.62,362855,0
+PI.US,D,20170405,000000,28.83,29.16,28.3,28.8,355772,0
+PI.US,D,20170406,000000,28.8,30.28,28.35,29.96,421387,0
+PI.US,D,20170407,000000,29.67,30.525,29.28,29.52,470205,0
+PI.US,D,20170410,000000,29.67,30.55,29.55,30.44,434675,0
+PI.US,D,20170411,000000,30.5,31.15,29.94,31.04,449719,0
+PI.US,D,20170412,000000,31.11,31.6099,30.78,31.39,224664,0
+PI.US,D,20170413,000000,31.4,32.49,31.4,31.89,341912,0
+PI.US,D,20170417,000000,32.17,32.6406,31.8,31.99,360724,0
+PI.US,D,20170418,000000,32,33.5,32,33.15,644337,0
+PI.US,D,20170419,000000,33.46,34.99,33.15,34.49,544181,0
+PI.US,D,20170420,000000,34.66,36.36,34.55,35.67,736886,0
+PI.US,D,20170421,000000,35.7,37.2695,35.45,36.24,713372,0
+PI.US,D,20170424,000000,36.5,37.02,36.25,36.77,763333,0
+PI.US,D,20170425,000000,36.98,38,36.511,37.46,848085,0
+PI.US,D,20170426,000000,37.42,37.9343,35.82,37.57,487737,0
+PI.US,D,20170427,000000,37.5,39.5,37.48,39.02,598423,0
+PI.US,D,20170428,000000,38.92,40,37.36,37.48,676272,0
+PI.US,D,20170501,000000,37.71,38.1099,35.36,35.53,1075872,0
+PI.US,D,20170502,000000,35.36,37.98,35.23,36.8,656692,0
+PI.US,D,20170503,000000,36.52,36.8,35.87,36.51,610141,0
+PI.US,D,20170504,000000,36.74,38.12,36.36,37.84,997418,0
+PI.US,D,20170505,000000,35,43.93,34,41.12,2498262,0
+PI.US,D,20170508,000000,40.41,40.69,38.0201,38.13,1226070,0
+PI.US,D,20170509,000000,38.09,39.74,37.18,38.89,916971,0
+PI.US,D,20170510,000000,38.89,40.3,38.5,39.42,623486,0
+PI.US,D,20170511,000000,39.05,39.5852,38.15,39.21,503695,0
+PI.US,D,20170512,000000,38.9,39.61,38.9,39.45,282486,0
+PI.US,D,20170515,000000,39.59,42.99,39.228,42.31,993232,0
+PI.US,D,20170516,000000,42.53,43.6799,39.82,40.58,1027976,0
+PI.US,D,20170517,000000,39.61,41.56,38.5,41.39,826195,0
+PI.US,D,20170518,000000,41.16,41.99,40.47,40.73,364539,0
+PI.US,D,20170519,000000,40.64,41.349,40.14,40.96,270218,0
+PI.US,D,20170522,000000,42.96,46.22,41.96,44.38,1701181,0
+PI.US,D,20170523,000000,44.38,44.751,43.32,43.82,460352,0
+PI.US,D,20170524,000000,44.04,47.86,43.89,45.8,965729,0
+PI.US,D,20170525,000000,45.85,47.4999,45.7,46,481218,0
+PI.US,D,20170526,000000,46.01,46.7,44.54,44.83,449890,0
+PI.US,D,20170530,000000,45.71,46.04,44.56,45.27,279480,0
+PI.US,D,20170531,000000,45.55,45.71,43,43.65,502833,0
+PI.US,D,20170601,000000,43.52,46,43.2696,45.83,396508,0
+PI.US,D,20170602,000000,45.91,47.18,45.56,45.77,341134,0
+PI.US,D,20170605,000000,45.48,46.692,45.03,46.27,233146,0
+PI.US,D,20170606,000000,46.29,49.1699,46.29,47.96,711976,0
+PI.US,D,20170607,000000,47.79,49.05,47.47,48.26,367825,0
+PI.US,D,20170608,000000,49.45,49.69,47.76,49.14,430769,0
+PI.US,D,20170609,000000,49.5,49.8,41.52,42.64,1256716,0
+PI.US,D,20170612,000000,42,46.34,40.4,45.75,894391,0
+PI.US,D,20170613,000000,46.5,48.5,46.16,46.49,549818,0
+PI.US,D,20170614,000000,46.46,47.9425,45.26,46.54,369670,0
+PI.US,D,20170615,000000,45.56,48.2,45,46.77,401352,0
+PI.US,D,20170616,000000,49,55.9591,48.4,55.71,2240547,0
+PI.US,D,20170619,000000,53.8,57.15,53.5,55.85,1212359,0
+PI.US,D,20170620,000000,55.37,56.97,53.17,54.68,776876,0
+PI.US,D,20170621,000000,54.76,55.7,54,54.66,487096,0
+PI.US,D,20170622,000000,55,56.2,53.3,54.65,737204,0
+PI.US,D,20170623,000000,55.27,58.85,54.8,58.79,2485053,0
+PI.US,D,20170626,000000,60.25,60.85,57.15,59.37,800079,0
+PI.US,D,20170627,000000,56.8,57.5,51.33,53.15,1556829,0
+PI.US,D,20170628,000000,53.69,54.946,52.47,54.86,732641,0
+PI.US,D,20170629,000000,53.8,56.01,49.7,51.18,1057254,0
+PI.US,D,20170630,000000,51.07,51.98,48.6,48.65,921099,0
+PI.US,D,20170703,000000,48.8,50.99,47.75,47.84,514301,0
+PI.US,D,20170705,000000,47.83,50.5034,46.771,49.81,676582,0
+PI.US,D,20170706,000000,49.22,51.25,47.91,49.37,489215,0
+PI.US,D,20170707,000000,49.22,51.34,48.89,51.15,449561,0
+PI.US,D,20170710,000000,51.13,53.29,50.06,51.43,494099,0
+PI.US,D,20170711,000000,50.81,53.49,50.65,52.4661,414669,0
+PI.US,D,20170712,000000,53.07,54.88,52.5,52.73,569001,0
+PI.US,D,20170713,000000,53.45,53.99,51.56,53.47,378267,0
+PI.US,D,20170714,000000,53.35,53.871,51.81,52.62,439615,0
+PI.US,D,20170717,000000,52.81,55.12,52.4632,54.22,557445,0
+PI.US,D,20170718,000000,54.29,55.9,51.88,52.41,830182,0
+PI.US,D,20170719,000000,52.14,53.4,50.39,51.25,585911,0
+PI.US,D,20170720,000000,50.5,54.4,48.9,54,1506697,0
+PI.US,D,20170721,000000,54.37,54.37,51.77,52.41,592745,0
+PI.US,D,20170724,000000,52.4,54,51.57,53.15,557892,0
+PI.US,D,20170725,000000,53.09,53.09,51.63,52.35,420773,0
+PI.US,D,20170726,000000,52.46,54,52,52.95,495162,0
+PI.US,D,20170727,000000,53.01,55.68,49.7,50.33,1173152,0
+PI.US,D,20170728,000000,49.86,51.4861,49.2,50.77,715533,0
+PI.US,D,20170731,000000,51.07,51.3,48.9012,49.14,498662,0
+PI.US,D,20170801,000000,48.93,50.427,48.37,50.09,414637,0
+PI.US,D,20170802,000000,50.62,50.7277,47.253,49.05,507011,0
+PI.US,D,20170803,000000,49.3,49.57,47.22,47.92,679767,0
+PI.US,D,20170804,000000,38.01,39.82,36.2,37.52,4860931,0
+PI.US,D,20170807,000000,38.01,39.42,36.2,37.04,1622206,0
+PI.US,D,20170808,000000,37.39,38.25,37.0452,37.42,830311,0
+PI.US,D,20170809,000000,37.45,38.1,36.13,36.57,751166,0
+PI.US,D,20170810,000000,36.05,36.42,33.32,33.61,1335564,0
+PI.US,D,20170811,000000,33.64,34.64,33.64,33.77,1143668,0
+PI.US,D,20170814,000000,34.21,34.489,33.23,33.58,1110780,0
+PI.US,D,20170815,000000,33.52,33.52,31.15,32,1174290,0
+PI.US,D,20170816,000000,31.85,32.75,31.1001,32.14,577666,0
+PI.US,D,20170817,000000,31.8,32.11,30.5,30.54,569867,0
+PI.US,D,20170818,000000,30.7,31.96,29.8246,31.44,569169,0
+PI.US,D,20170821,000000,31.34,31.34,29.85,30.23,617937,0
+PI.US,D,20170822,000000,30.59,31.17,30.3457,30.94,581938,0
+PI.US,D,20170823,000000,31.64,32.49,31.065,31.77,969451,0
+PI.US,D,20170824,000000,32.11,35.8405,32.0167,35.44,1363253,0
+PI.US,D,20170825,000000,36.18,38.49,36.1,36.42,1457203,0
+PI.US,D,20170828,000000,36.2,36.49,34.26,36.15,690773,0
+PI.US,D,20170829,000000,34.68,36.65,34.43,36.28,421962,0
+PI.US,D,20170830,000000,36.4,37.78,36.022,37.03,521453,0
+PI.US,D,20170831,000000,36.82,38.42,36.82,38.24,657280,0
+PI.US,D,20170901,000000,38.75,39.09,37.17,39,500319,0
+PI.US,D,20170905,000000,38.92,39.16,36.4,38.06,733373,0
+PI.US,D,20170906,000000,38.46,39,37.8104,38.62,379254,0
+PI.US,D,20170907,000000,38.51,38.9,37.31,37.99,517861,0
+PI.US,D,20170908,000000,38.13,38.31,36.41,36.98,441950,0
+PI.US,D,20170911,000000,37.69,38,36.541,37.56,426281,0
+PI.US,D,20170912,000000,37.52,40.55,37.4186,39.57,850235,0
+PI.US,D,20170913,000000,39.44,39.9264,37.2,38.08,587504,0
+PI.US,D,20170914,000000,37.63,38.8,37.13,38.13,378255,0
+PI.US,D,20170915,000000,37.85,40.97,37.85,40.81,1391601,0
+PI.US,D,20170918,000000,40.74,41.3965,38.7,39.2,533825,0
+PI.US,D,20170919,000000,39.01,40.25,38.36,39.55,438559,0
+PI.US,D,20170920,000000,39.55,40.3,38.52,40.07,375493,0
+PI.US,D,20170921,000000,39.94,40.93,39.1961,40.47,390587,0
+PI.US,D,20170922,000000,40.55,41.8,40.0101,41.25,434619,0
+PI.US,D,20170925,000000,40.76,41.4,37.65,38.44,732088,0
+PI.US,D,20170926,000000,38.91,39.189,37.28,37.63,561223,0
+PI.US,D,20170927,000000,38.05,39.47,37.1098,39.14,621494,0
+PI.US,D,20170928,000000,39.24,41.76,39.1701,40.58,564703,0
+PI.US,D,20170929,000000,40.58,41.71,40.4234,41.61,403005,0
+PI.US,D,20171002,000000,41.61,41.97,40.6,40.69,315562,0
+PI.US,D,20171003,000000,40.8,40.8,39.01,39.56,474536,0
+PI.US,D,20171004,000000,39.64,40.5,39.11,40.29,414130,0
+PI.US,D,20171005,000000,40.1,40.649,39.28,39.31,264565,0
+PI.US,D,20171006,000000,39,39.455,37.08,37.09,541482,0
+PI.US,D,20171009,000000,37.93,38.3524,37.15,37.74,380498,0
+PI.US,D,20171010,000000,37.8,38.09,36.55,36.85,350196,0
+PI.US,D,20171011,000000,36.85,37.7499,36.76,37.08,272821,0
+PI.US,D,20171012,000000,36.99,38.042,36.55,37.47,275948,0
+PI.US,D,20171013,000000,37.47,37.47,35.58,35.69,598891,0
+PI.US,D,20171016,000000,35.6,35.7,34.57,34.98,443302,0
+PI.US,D,20171017,000000,34.97,36.29,34.85,35.96,390647,0
+PI.US,D,20171018,000000,35.68,36.49,35.63,36.17,227052,0
+PI.US,D,20171019,000000,35.68,35.96,34.53,35.91,324898,0
+PI.US,D,20171020,000000,36.09,36.56,34.7771,34.95,229886,0
+PI.US,D,20171023,000000,34.98,35,34.51,34.81,271061,0
+PI.US,D,20171024,000000,34.81,36.5,34.81,35.98,404264,0
+PI.US,D,20171025,000000,35.72,36.3599,34.801,35.54,377890,0
+PI.US,D,20171026,000000,35.22,35.7699,34.61,34.91,416349,0
+PI.US,D,20171027,000000,35.74,35.745,33.9,35.04,586555,0
+PI.US,D,20171030,000000,35.22,35.44,33.72,34.76,446446,0
+PI.US,D,20171031,000000,34.45,35.19,33.77,34.14,481149,0
+PI.US,D,20171101,000000,34.26,34.765,32.65,32.8,867831,0
+PI.US,D,20171102,000000,23.1,23.33,19.9705,21.55,7507659,0
+PI.US,D,20171103,000000,21,22.31,20.8605,22.23,1682253,0
+PI.US,D,20171106,000000,22,24.59,21.99,24,1499545,0
+PI.US,D,20171107,000000,24.12,24.88,23.6,24.44,1018093,0
+PI.US,D,20171108,000000,24.19,25.89,24.19,25.57,755815,0
+PI.US,D,20171109,000000,25.47,25.89,24.32,25.05,808116,0
+PI.US,D,20171110,000000,24.96,27.26,24.9,26.44,830578,0
+PI.US,D,20171113,000000,26.47,26.47,25.05,25.58,730381,0
+PI.US,D,20171114,000000,27.53,27.94,27.53,27.53,844357,0
+PI.US,D,20171115,000000,27,27,25.5,25.71,906498,0
+PI.US,D,20171116,000000,25.71,26.459,25.21,25.23,609144,0
+PI.US,D,20171117,000000,25.15,25.545,24.7,25.31,477875,0
+PI.US,D,20171120,000000,25.38,26,25.06,25.23,454474,0
+PI.US,D,20171121,000000,25.25,25.29,24.4124,25,564026,0
+PI.US,D,20171122,000000,25.25,26.84,25.1,26.17,597522,0
+PI.US,D,20171124,000000,26.32,26.878,26.09,26.27,187324,0
+PI.US,D,20171127,000000,26.25,27.29,26.13,26.26,402056,0
+PI.US,D,20171128,000000,26.39,26.39,25.1,25.58,456651,0
+PI.US,D,20171129,000000,25.4,25.53,24.32,24.72,612351,0
+PI.US,D,20171130,000000,25,25.82,24.8,25.47,479545,0
+PI.US,D,20171201,000000,25.27,25.27,23.7,24.56,550183,0
+PI.US,D,20171204,000000,25,25,22.8,22.95,951550,0
+PI.US,D,20171205,000000,22.81,24.405,22.2,23.74,593386,0
+PI.US,D,20171206,000000,23.44,23.87,23.11,23.31,378454,0
+PI.US,D,20171207,000000,23.02,23.8782,23.02,23.56,362506,0
+PI.US,D,20171208,000000,23.73,24.4,23.3101,23.41,308022,0
+PI.US,D,20171211,000000,23.38,24.37,23.25,24.05,385106,0
+PI.US,D,20171212,000000,23.92,24.07,23.24,23.38,413503,0
+PI.US,D,20171213,000000,23.24,23.8595,23.22,23.28,304065,0
+PI.US,D,20171214,000000,23.18,24.3,23.03,23.17,364956,0
+PI.US,D,20171215,000000,23.17,23.92,22.73,23.79,1000164,0
+PI.US,D,20171218,000000,23.97,24.96,23.8,24.66,495193,0
+PI.US,D,20171219,000000,24.76,24.97,23.7,23.82,427629,0
+PI.US,D,20171220,000000,24.11,24.46,23.57,23.67,250793,0
+PI.US,D,20171221,000000,23.56,23.8203,23.05,23.42,410307,0
+PI.US,D,20171222,000000,23.41,23.44,22.47,22.57,521267,0
+PI.US,D,20171226,000000,22.2,22.39,21.46,22.05,603547,0
+PI.US,D,20171227,000000,21.91,22.86,21.91,22.37,359527,0
+PI.US,D,20171228,000000,22.44,22.535,21.82,21.99,503558,0
+PI.US,D,20171229,000000,21.99,22.9,21.81,22.53,628774,0
+PI.US,D,20180102,000000,22.83,24.23,22.58,23.56,537724,0
+PI.US,D,20180103,000000,23.76,24.46,23.5588,24.34,419939,0
+PI.US,D,20180104,000000,24.59,24.94,23.58,24.01,458952,0
+PI.US,D,20180105,000000,24.13,24.2792,23.81,24.01,365179,0
+PI.US,D,20180108,000000,24.05,24.2,22.92,23.37,525062,0
+PI.US,D,20180109,000000,23.5,23.66,23.02,23.23,237093,0
+PI.US,D,20180110,000000,23,23.52,22.8,23.34,310672,0
+PI.US,D,20180111,000000,23.33,23.56,23.1,23.3,323961,0
+PI.US,D,20180112,000000,23.15,23.6,23.12,23.41,263032,0
+PI.US,D,20180116,000000,23.58,24.85,22.76,23,684017,0
+PI.US,D,20180117,000000,23.03,23.53,22.77,22.99,344335,0
+PI.US,D,20180118,000000,23.02,24.099,23.02,23.75,444541,0
+PI.US,D,20180119,000000,23.97,24.12,23.15,23.22,264783,0
+PI.US,D,20180122,000000,23.85,27.4,23.5,25.31,2221272,0
+PI.US,D,20180123,000000,25.56,25.56,23.52,24.43,894274,0
+PI.US,D,20180124,000000,24.37,24.57,22.8,23.1,827447,0
+PI.US,D,20180125,000000,23.23,23.25,22,22.27,874652,0
+PI.US,D,20180126,000000,22.17,22.26,20.92,21.7,1043419,0
+PI.US,D,20180129,000000,22.13,22.19,21.19,21.72,372311,0
+PI.US,D,20180130,000000,21.48,21.68,21.0601,21.65,276991,0
+PI.US,D,20180131,000000,21.83,22.57,21.83,22.37,481155,0
+PI.US,D,20180201,000000,22.16,23.16,22.09,22.86,508827,0
+PI.US,D,20180202,000000,14,14.15,12.01,12.16,11695582,0
+PI.US,D,20180205,000000,11.74,12.57,11.31,11.94,3222126,0
+PI.US,D,20180206,000000,12.2,12.75,11.57,11.74,2269529,0
+PI.US,D,20180207,000000,11.66,11.96,11.4,11.41,1834766,0
+PI.US,D,20180208,000000,11.46,12.4,11.41,12.06,1366129,0
+PI.US,D,20180209,000000,12.23,12.37,11.64,12.27,948860,0
+PI.US,D,20180212,000000,12.35,13.25,12.35,13,1303546,0
+PI.US,D,20180213,000000,12.93,13.1199,12.5867,12.88,777708,0
+PI.US,D,20180214,000000,12.91,13.01,12.91,12.91,687231,0
+PI.US,D,20180215,000000,13.08,13.75,12.94,13.43,1345177,0
+PI.US,D,20180216,000000,11.75,11.99,9.95,11.04,5966846,0
+PI.US,D,20180220,000000,10.98,12.3499,10.65,12.055,2400329,0
+PI.US,D,20180221,000000,12.14,13.02,12.09,12.15,1653537,0
+PI.US,D,20180222,000000,12.51,12.92,12.38,12.54,883222,0
+PI.US,D,20180223,000000,12.51,12.85,12.51,12.84,674886,0
+PI.US,D,20180226,000000,12.89,13.18,12.71,13.04,427789,0
+PI.US,D,20180227,000000,13.64,13.92,13.3,13.6,1134609,0
+PI.US,D,20180228,000000,13.75,13.837,12.41,12.74,1012250,0
+PI.US,D,20180301,000000,12.58,13.52,12.58,13.14,727275,0
+PI.US,D,20180302,000000,12.91,13.41,12.75,13.32,622994,0
+PI.US,D,20180305,000000,13.3,14.1,13.3,13.84,1197070,0
+PI.US,D,20180306,000000,14,14.1099,13.4,13.57,611071,0
+PI.US,D,20180307,000000,13.45,13.79,13.25,13.76,396124,0
+PI.US,D,20180308,000000,13.82,14.75,13.64,14.38,938050,0
+PI.US,D,20180309,000000,14.48,14.6899,13.23,13.625,1027221,0
+PI.US,D,20180312,000000,13.71,14.34,13.71,13.93,641451,0
+PI.US,D,20180313,000000,13.96,14.21,13.52,13.66,509222,0
+PI.US,D,20180314,000000,13.65,13.92,13.3914,13.63,323918,0
+PI.US,D,20180315,000000,13.61,13.69,13.2,13.36,340207,0
+PI.US,D,20180316,000000,13.34,13.76,13.241,13.6,1170848,0
+PI.US,D,20180319,000000,13.6,14.05,13.3,13.5,588466,0
+PI.US,D,20180320,000000,13.48,13.78,13.251,13.56,287717,0
+PI.US,D,20180321,000000,13.51,14.069,13.45,13.75,392549,0
+PI.US,D,20180322,000000,13.73,13.81,13.0749,13.11,516329,0
+PI.US,D,20180323,000000,13.1,13.37,12.64,12.86,455081,0
+PI.US,D,20180326,000000,13.2,13.56,12.831,13.02,524221,0
+PI.US,D,20180327,000000,13.21,13.22,12.78,12.89,363538,0
+PI.US,D,20180328,000000,12.9,13.149,12.66,12.89,324089,0
+PI.US,D,20180329,000000,12.9,13.5475,12.9,13.02,404045,0
+PI.US,D,20180402,000000,12.9,13.16,12.44,12.58,394529,0
+PI.US,D,20180403,000000,12.67,12.96,12.48,12.88,307179,0
+PI.US,D,20180404,000000,12.69,12.99,12.0705,12.88,395564,0
+PI.US,D,20180405,000000,13.01,13.22,12.77,12.99,180563,0
+PI.US,D,20180406,000000,12.83,13.17,12.48,12.6,202687,0
+PI.US,D,20180409,000000,12.68,12.99,12.51,12.56,214613,0
+PI.US,D,20180410,000000,12.81,13.07,12.56,12.79,253478,0
+PI.US,D,20180411,000000,13.4,13.72,12.7,13.4,516174,0
+PI.US,D,20180412,000000,13.54,14.39,13.35,14.14,528914,0
+PI.US,D,20180413,000000,14.29,14.29,12.945,13.46,603005,0
+PI.US,D,20180416,000000,13.48,13.88,13.24,13.36,333354,0
+PI.US,D,20180417,000000,13.56,13.86,13.45,13.75,288213,0
+PI.US,D,20180418,000000,13.76,14.4,13.5,14.3,466284,0
+PI.US,D,20180419,000000,14.2,14.26,13.36,13.47,484653,0
+PI.US,D,20180420,000000,13.36,13.546,13.025,13.27,258479,0
+PI.US,D,20180423,000000,13.27,13.48,12.73,12.85,339823,0
+PI.US,D,20180424,000000,12.96,13.2,12.5,12.72,504439,0
+PI.US,D,20180425,000000,12.69,12.729,12.15,12.34,348274,0
+PI.US,D,20180426,000000,12.38,12.449,12.13,12.23,314490,0
+PI.US,D,20180427,000000,12.37,12.37,11.57,11.87,523772,0
+PI.US,D,20180430,000000,11.86,12.34,11.7593,12.29,247194,0
+PI.US,D,20180501,000000,12.31,12.75,12.23,12.61,386450,0
+PI.US,D,20180502,000000,12.61,12.95,12.36,12.4,256483,0
+PI.US,D,20180503,000000,12.3,12.7,12.08,12.57,225779,0
+PI.US,D,20180504,000000,12.58,13.2,12.58,13.01,446020,0
+PI.US,D,20180507,000000,13.13,13.85,12.8997,13.58,600274,0
+PI.US,D,20180508,000000,16.2,18.13,16.1,17.4,3357697,0
+PI.US,D,20180509,000000,18.19,20.38,17.6101,18.09,1793022,0
+PI.US,D,20180510,000000,18.86,19.569,18.3147,18.44,700686,0
+PI.US,D,20180511,000000,18.34,18.38,16.88,17.08,794649,0
+PI.US,D,20180514,000000,17.32,18.309,17.32,17.78,571363,0
+PI.US,D,20180515,000000,17.63,17.6367,16.86,17.07,538152,0
+PI.US,D,20180516,000000,17.4,17.46,16.75,17.33,364116,0
+PI.US,D,20180517,000000,17.24,17.96,17.24,17.63,247779,0
+PI.US,D,20180518,000000,17.67,17.8775,17.1,17.51,251414,0
+PI.US,D,20180521,000000,17.5,17.8099,17.21,17.49,255894,0
+PI.US,D,20180522,000000,17.5,17.83,16.831,16.96,330032,0
+PI.US,D,20180523,000000,16.79,17.0202,16.46,16.7,305632,0
+PI.US,D,20180524,000000,16.75,17.22,16.4399,16.9,339610,0
+PI.US,D,20180525,000000,16.9,17.18,16.47,16.74,283148,0
+PI.US,D,20180529,000000,17.15,19.9699,17.039,19.08,1400875,0
+PI.US,D,20180530,000000,19.23,19.4499,17.79,18.1,624837,0
+PI.US,D,20180531,000000,18.17,18.64,17.59,17.9,554181,0
+PI.US,D,20180601,000000,17.95,18.54,17.61,18.18,452217,0
+PI.US,D,20180604,000000,18.21,18.47,17.69,18.08,252469,0
+PI.US,D,20180605,000000,18.1,21.15,18.1,20.48,1251404,0
+PI.US,D,20180606,000000,20.45,20.95,19.31,20.51,764319,0
+PI.US,D,20180607,000000,20.57,20.95,19.91,20.55,788770,0
+PI.US,D,20180608,000000,20.38,21.6784,20,21.21,532387,0
+PI.US,D,20180611,000000,21.32,22.1,20.364,21.39,683421,0
+PI.US,D,20180612,000000,21.45,22.26,20.66,21.23,616599,0
+PI.US,D,20180613,000000,21.18,21.78,21.0001,21.25,305767,0
+PI.US,D,20180614,000000,21.35,22.84,21.35,22.5,651677,0
+PI.US,D,20180615,000000,22.28,22.43,21.81,22.4,459863,0
+PI.US,D,20180618,000000,22.35,22.38,22.01,22.26,235952,0
+PI.US,D,20180619,000000,22.75,22.96,20.65,21.44,701415,0
+PI.US,D,20180620,000000,21.56,23.245,21.33,22.89,509123,0
+PI.US,D,20180621,000000,22.89,23,22.02,22.66,335005,0
+PI.US,D,20180622,000000,22.86,23.08,22.3479,23,419551,0
+PI.US,D,20180625,000000,22.56,22.779,20.69,21.54,631153,0
+PI.US,D,20180626,000000,21.6,21.901,21.02,21.73,251749,0
+PI.US,D,20180627,000000,21.95,22.74,21,21.02,491084,0
+PI.US,D,20180628,000000,21,22.08,20.8701,21.76,354449,0
+PI.US,D,20180629,000000,21.81,22.46,21.25,22.11,307237,0
+PI.US,D,20180702,000000,21.1,22.7,21.02,22.47,262012,0
+PI.US,D,20180703,000000,22.55,22.62,21.65,22.095,154033,0
+PI.US,D,20180705,000000,22.26,23.55,22.12,23.34,425301,0
+PI.US,D,20180706,000000,23.34,24.1,22.85,23.82,337945,0
+PI.US,D,20180709,000000,23.92,24.48,23.24,24.1,469378,0
+PI.US,D,20180710,000000,24.27,24.45,23.01,23.56,350912,0
+PI.US,D,20180711,000000,23.37,24.13,22.24,24,331188,0
+PI.US,D,20180712,000000,24.07,24.52,23.681,24.05,253524,0
+PI.US,D,20180713,000000,24.15,24.15,23.44,23.79,176033,0
+PI.US,D,20180716,000000,23.78,24.41,23.265,24.13,194390,0
+PI.US,D,20180717,000000,23.88,24.74,23.75,24.14,250622,0
+PI.US,D,20180718,000000,24.19,24.9,23.1,24.46,360246,0
+PI.US,D,20180719,000000,24.45,25.63,24.02,25.05,327697,0
+PI.US,D,20180720,000000,25,25.75,24.61,24.98,328091,0
+PI.US,D,20180723,000000,24.83,25.475,24.025,25.35,195755,0
+PI.US,D,20180724,000000,25.45,25.98,23.74,23.98,365886,0
+PI.US,D,20180725,000000,23.96,24.95,23.96,24.87,120290,0
+PI.US,D,20180726,000000,24.76,25.11,23.74,24,298994,0
+PI.US,D,20180727,000000,24.04,24.69,22.21,22.96,303796,0
+PI.US,D,20180730,000000,22.89,23.0799,19.7401,20.5,995327,0
+PI.US,D,20180731,000000,20.52,21.84,20.215,21.31,282621,0
+PI.US,D,20180801,000000,21.41,22.28,21.24,21.91,261193,0
+PI.US,D,20180802,000000,21.6,22.35,21.0026,21.99,369873,0
+PI.US,D,20180803,000000,20.14,21.14,18.211,18.97,914352,0
+PI.US,D,20180806,000000,18.62,19.13,18.62,18.88,392229,0
+PI.US,D,20180807,000000,18.5,19.875,18.17,19.39,516745,0
+PI.US,D,20180808,000000,19.44,19.84,19.13,19.4,223788,0
+PI.US,D,20180809,000000,19.39,19.55,19.02,19.14,246444,0
+PI.US,D,20180810,000000,18.99,19.62,18.5,19.56,262692,0
+PI.US,D,20180813,000000,19.45,19.94,19.16,19.5,153672,0
+PI.US,D,20180814,000000,19.44,19.755,18.8613,19.37,174541,0
+PI.US,D,20180815,000000,19.2,19.3071,18.32,18.83,245320,0
+PI.US,D,20180816,000000,18.42,19.43,18.261,18.86,229610,0
+PI.US,D,20180817,000000,18.75,19.21,18.36,19.19,255914,0
+PI.US,D,20180820,000000,19.26,19.62,18.97,19.25,137332,0
+PI.US,D,20180821,000000,19.23,20.32,19.23,19.96,191213,0
+PI.US,D,20180822,000000,19.98,20.609,19.89,20.36,117261,0
+PI.US,D,20180823,000000,20.28,20.68,20.07,20.31,128170,0
+PI.US,D,20180824,000000,20.3,20.8,20.19,20.41,138368,0
+PI.US,D,20180827,000000,20.59,21.05,20.47,20.68,176536,0
+PI.US,D,20180828,000000,20.64,21.47,20.5,21.29,164937,0
+PI.US,D,20180829,000000,21.43,21.61,20.95,21.27,179692,0
+PI.US,D,20180830,000000,21.2,21.515,20.79,20.92,184346,0
+PI.US,D,20180831,000000,20.8,21.62,20.59,21.48,227901,0
+PI.US,D,20180904,000000,21.26,21.289,19.25,20.11,333014,0
+PI.US,D,20180905,000000,19.55,20,19.54,19.665,179203,0
+PI.US,D,20180906,000000,19.69,19.98,18.89,18.95,180252,0
+PI.US,D,20180907,000000,18.82,19.84,18.7501,19.1,272316,0
+PI.US,D,20180910,000000,19.34,19.35,18.61,19.19,150955,0
+PI.US,D,20180911,000000,19.13,19.13,18.35,18.57,189661,0
+PI.US,D,20180912,000000,18.39,18.84,17.88,18.78,266549,0
+PI.US,D,20180913,000000,25.41,28.48,24.52,25.01,4243170,0
+PI.US,D,20180914,000000,25.01,26.779,24.2898,26.4,1653471,0
+PI.US,D,20180917,000000,26.63,26.65,24.54,24.84,818573,0
+PI.US,D,20180918,000000,24.84,25.1873,24.03,24.62,523883,0
+PI.US,D,20180919,000000,24.15,25.9,22.59,24.15,1189099,0
+PI.US,D,20180920,000000,24.35,24.92,23.59,24.91,406477,0
+PI.US,D,20180921,000000,24.96,25.4,24.61,24.88,741306,0
+PI.US,D,20180924,000000,24.73,24.77,23.77,24.64,273846,0
+PI.US,D,20180925,000000,24.6,25.2691,24.6,24.83,221037,0
+PI.US,D,20180926,000000,24.78,25.285,24.65,24.71,191763,0
+PI.US,D,20180927,000000,24.83,25.17,24.0781,24.68,238980,0
+PI.US,D,20180928,000000,24.65,25.05,24.39,24.82,206977,0
+PI.US,D,20181001,000000,25.28,26.72,24.94,25.78,527441,0
+PI.US,D,20181002,000000,25.71,26.11,24.51,24.98,355392,0
+PI.US,D,20181003,000000,25.05,25.21,24.66,24.99,215648,0
+PI.US,D,20181004,000000,24.69,24.73,22.89,23.43,322111,0
+PI.US,D,20181005,000000,23.36,23.6,22.63,23.16,199621,0
+PI.US,D,20181008,000000,23.28,23.7399,22.44,23.3,255992,0
+PI.US,D,20181009,000000,23.15,23.69,22.85,23.38,219972,0
+PI.US,D,20181010,000000,23.18,23.29,21.24,21.33,373666,0
+PI.US,D,20181011,000000,20.92,21.4287,19.48,19.86,721495,0
+PI.US,D,20181012,000000,20.36,20.7772,19.4604,19.99,295906,0
+PI.US,D,20181015,000000,19.86,20.7,19.51,20.39,309474,0
+PI.US,D,20181016,000000,20.75,21.755,20.55,21.63,295287,0
+PI.US,D,20181017,000000,21.65,22.2,20.87,22.09,144215,0
+PI.US,D,20181018,000000,21.89,22.12,21.03,21.39,152450,0
+PI.US,D,20181019,000000,21.61,21.87,19.91,20.03,235311,0
+PI.US,D,20181022,000000,20.16,20.99,20,20.21,230493,0
+PI.US,D,20181023,000000,19.71,20.32,19.39,20.25,158386,0
+PI.US,D,20181024,000000,20.25,20.89,17.43,17.48,550098,0
+PI.US,D,20181025,000000,17.8,18.48,17.72,18.32,240160,0
+PI.US,D,20181026,000000,17.86,19.02,17.35,18,408598,0
+PI.US,D,20181029,000000,18.46,19.13,18.02,18.47,495301,0
+PI.US,D,20181030,000000,19.22,19.49,16.1671,18.6,521892,0
+PI.US,D,20181031,000000,19.02,19.94,18.85,19.6,252365,0
+PI.US,D,20181101,000000,19.73,21.98,19.52,21.71,392530,0
+PI.US,D,20181102,000000,21.46,22.8,21.1793,22.35,325811,0
+PI.US,D,20181105,000000,22.31,22.46,21.48,21.97,200523,0
+PI.US,D,20181106,000000,21.99,22.45,21.5,21.94,179719,0
+PI.US,D,20181107,000000,22.15,22.2294,21.54,22,199771,0
+PI.US,D,20181108,000000,21.8,22.02,21.585,21.99,163922,0
+PI.US,D,20181109,000000,21.84,21.93,21.23,21.8,214035,0
+PI.US,D,20181112,000000,21.57,21.57,20,20.51,191542,0
+PI.US,D,20181113,000000,20.58,20.92,19.84,20.29,227289,0
+PI.US,D,20181114,000000,20.43,21,19.955,19.97,322753,0
+PI.US,D,20181115,000000,19.89,21.18,19.59,20.82,229286,0
+PI.US,D,20181116,000000,20.5,21.19,20.14,20.43,171510,0
+PI.US,D,20181119,000000,20.28,20.626,18.9698,19.48,174316,0
+PI.US,D,20181120,000000,18.84,19.58,18.63,18.77,151327,0
+PI.US,D,20181121,000000,19.02,19.86,18.895,19.51,167644,0
+PI.US,D,20181123,000000,19.21,20.04,19.21,19.36,84039,0
+PI.US,D,20181126,000000,19.64,19.9045,19.171,19.35,176685,0
+PI.US,D,20181127,000000,19.16,19.86,18.99,19.65,129909,0
+PI.US,D,20181128,000000,19.87,21.26,19.7298,21.14,203817,0
+PI.US,D,20181129,000000,20.67,21.68,20.57,21.13,166953,0
+PI.US,D,20181130,000000,21.12,21.36,20.62,21.24,106003,0
+PI.US,D,20181203,000000,22,22.19,20.89,21.22,203856,0
+PI.US,D,20181204,000000,21.19,21.21,20.23,20.29,160482,0
+PI.US,D,20181206,000000,19.62,19.99,18.86,19,523451,0
+PI.US,D,20181207,000000,18.82,19.49,17.8,17.93,236506,0
+PI.US,D,20181210,000000,17.91,18.35,17.5401,17.75,278938,0
+PI.US,D,20181211,000000,18.12,18.385,17.79,17.93,204313,0
+PI.US,D,20181212,000000,18.07,18.2802,17.76,17.79,256944,0
+PI.US,D,20181213,000000,17.73,17.87,17.39,17.46,200515,0
+PI.US,D,20181214,000000,17.15,17.58,17.05,17.17,252105,0
+PI.US,D,20181217,000000,17.11,17.21,16.24,16.29,337189,0
+PI.US,D,20181218,000000,16.52,17.07,16.051,16.15,304391,0
+PI.US,D,20181219,000000,16.08,16.25,14.861,14.93,478691,0
+PI.US,D,20181220,000000,14.9,15.03,13.74,13.8,641004,0
+PI.US,D,20181221,000000,13.8,14.1884,13.25,13.85,597063,0
+PI.US,D,20181224,000000,13.77,14.11,13.47,13.9,212889,0
+PI.US,D,20181226,000000,14.03,14.84,13.7697,14.75,321540,0
+PI.US,D,20181227,000000,14.42,14.73,13.93,14.64,265392,0
+PI.US,D,20181228,000000,14.73,15.14,14.34,14.53,231549,0
+PI.US,D,20181231,000000,14.65,14.85,14.19,14.55,185316,0
+PI.US,D,20190102,000000,14.25,15.3,14.25,14.9,208098,0
+PI.US,D,20190103,000000,14.61,14.87,14.12,14.29,187118,0
+PI.US,D,20190104,000000,14.58,15.59,14.58,15.48,186796,0
+PI.US,D,20190107,000000,15.61,15.94,15.2,15.66,160191,0
+PI.US,D,20190108,000000,15.88,16.05,15.39,15.95,177816,0
+PI.US,D,20190109,000000,16.15,16.65,15.9501,16.03,117143,0
+PI.US,D,20190110,000000,15.99,16.48,15.68,16.45,112522,0
+PI.US,D,20190111,000000,16.36,16.67,16.26,16.41,78999,0
+PI.US,D,20190114,000000,16.21,16.21,15.7,15.82,178870,0
+PI.US,D,20190115,000000,15.89,16.17,15.8,16.04,141511,0
+PI.US,D,20190116,000000,16.09,16.54,15.79,15.99,187610,0
+PI.US,D,20190117,000000,15.95,16.11,15.72,15.86,329912,0
+PI.US,D,20190118,000000,15.94,16.18,15.75,15.81,732181,0
+PI.US,D,20190122,000000,15.65,15.93,15.19,15.34,334219,0
+PI.US,D,20190123,000000,15.44,16.65,14.69,14.93,206052,0
+PI.US,D,20190124,000000,15.02,15.7,14.86,15.06,415520,0
+PI.US,D,20190125,000000,15.26,15.3785,14.8793,15.07,846065,0
+PI.US,D,20190128,000000,14.87,15.2,14.38,14.46,354677,0
+PI.US,D,20190129,000000,14.49,14.49,14.05,14.15,217821,0
+PI.US,D,20190130,000000,14.14,15.04,14,14.75,261955,0
+PI.US,D,20190131,000000,14.69,15.64,14.69,15.32,156570,0
+PI.US,D,20190201,000000,15.26,15.37,14.94,15.21,112263,0
+PI.US,D,20190204,000000,15.22,15.88,15.2,15.71,126254,0
+PI.US,D,20190205,000000,15.67,16.23,15.67,16.04,116897,0
+PI.US,D,20190206,000000,16.12,16.57,16.06,16.13,88773,0
+PI.US,D,20190207,000000,15.85,16.08,15.54,15.69,110224,0
+PI.US,D,20190208,000000,15.53,16.04,15.4944,15.96,95605,0
+PI.US,D,20190211,000000,16,16.2,15.8,16.2,81227,0
+PI.US,D,20190212,000000,16.37,17.335,16.25,17.33,171134,0
+PI.US,D,20190213,000000,17.47,17.8,16.36,16.71,202350,0
+PI.US,D,20190214,000000,16.7,17.23,16.59,17.15,118689,0
+PI.US,D,20190215,000000,17.48,18.08,17.16,17.99,518852,0
+PI.US,D,20190219,000000,17.99,18.2,17.75,17.84,205508,0
+PI.US,D,20190220,000000,17.88,19.94,17.88,19.41,645677,0
+PI.US,D,20190221,000000,18.75,18.89,16.59,18.22,621800,0
+PI.US,D,20190222,000000,18.23,19.25,17.7,17.72,420100,0
+PI.US,D,20190225,000000,17.98,18.705,17.961,18.2,343260,0
+PI.US,D,20190226,000000,18.08,18.45,17.9193,18.34,166485,0
+PI.US,D,20190227,000000,18.28,18.42,17.83,18,116708,0
+PI.US,D,20190228,000000,17.93,17.93,16.73,16.73,218163,0
+PI.US,D,20190301,000000,17.01,17.41,16.81,17.12,264404,0
+PI.US,D,20190304,000000,17.19,17.25,16.15,16.78,248588,0
+PI.US,D,20190305,000000,16.77,17.23,16.53,17.13,123763,0
+PI.US,D,20190306,000000,17.14,17.39,16.46,16.68,142352,0
+PI.US,D,20190307,000000,16.61,16.96,16.2987,16.67,78126,0
+PI.US,D,20190308,000000,16.37,16.84,16.295,16.66,100503,0
+PI.US,D,20190311,000000,16.67,17.65,16.43,17.35,139319,0
+PI.US,D,20190312,000000,17.36,17.74,17.1,17.49,143193,0
+PI.US,D,20190313,000000,17.48,18.145,17.3535,18.09,148986,0
+PI.US,D,20190314,000000,18.04,18.44,18.04,18.28,110934,0
+PI.US,D,20190315,000000,18.39,18.76,18.08,18.28,172310,0
+PI.US,D,20190318,000000,18.22,18.59,17.93,18.26,103930,0
+PI.US,D,20190319,000000,18.39,18.431,17.96,18.03,95687,0
+PI.US,D,20190320,000000,18.01,18.53,17.8943,18.24,94210,0
+PI.US,D,20190321,000000,18.25,18.95,18.25,18.67,147251,0
+PI.US,D,20190322,000000,18.51,18.63,17.47,17.61,151479,0
+PI.US,D,20190325,000000,17.44,17.5514,16.6051,17.03,147166,0
+PI.US,D,20190326,000000,17.1,17.35,16.74,16.88,99662,0
+PI.US,D,20190327,000000,16.59,17.09,16.07,16.59,177149,0
+PI.US,D,20190328,000000,16.56,17.11,16.37,16.85,123363,0
+PI.US,D,20190329,000000,17.05,17.37,16.66,16.755,91779,0
+PI.US,D,20190401,000000,17.2,17.5,16.8,17.44,164585,0
+PI.US,D,20190402,000000,17.45,17.82,17.23,17.69,119141,0
+PI.US,D,20190403,000000,17.89,18.34,17.65,17.95,143312,0
+PI.US,D,20190404,000000,17.93,18.11,17.6,17.91,85026,0
+PI.US,D,20190405,000000,18,18.29,17.83,18.09,103572,0
+PI.US,D,20190408,000000,18,18.24,17.82,18.2,91732,0
+PI.US,D,20190409,000000,18.11,18.49,18.04,18.28,127497,0
+PI.US,D,20190410,000000,18.26,19,18.24,18.59,158649,0
+PI.US,D,20190411,000000,18.6,19.41,18.38,18.62,195061,0
+PI.US,D,20190412,000000,18.74,19.2,18.72,19.05,168550,0
+PI.US,D,20190415,000000,19.14,19.87,18.9705,19.08,247714,0
+PI.US,D,20190416,000000,19.08,19.7,18.9,19.6,144181,0
+PI.US,D,20190417,000000,19.75,19.82,19.15,19.77,163356,0
+PI.US,D,20190418,000000,19.61,20.08,19.41,19.82,227783,0
+PI.US,D,20190422,000000,19.86,20.56,19.57,20.48,216273,0
+PI.US,D,20190423,000000,20.95,21.84,20.9,21.35,382027,0
+PI.US,D,20190424,000000,21.15,22,21.15,21.57,203912,0
+PI.US,D,20190425,000000,21.51,21.534,20.82,21.13,148275,0
+PI.US,D,20190426,000000,20.96,21.5,20.91,21.42,152175,0
+PI.US,D,20190429,000000,21.4,22.1454,21.27,21.7,429494,0
+PI.US,D,20190430,000000,26.5,29.49,26.015,29.27,2638948,0
+PI.US,D,20190501,000000,28.96,31.1,27.56,27.94,1447571,0
+PI.US,D,20190502,000000,27.44,29.55,27.31,28.68,475437,0
+PI.US,D,20190503,000000,28.54,29.92,28,29.64,1817380,0
+PI.US,D,20190506,000000,28.23,29.44,28,29.21,1050993,0
+PI.US,D,20190507,000000,28.93,29.17,28.11,28.8,1054169,0
+PI.US,D,20190508,000000,28.67,29.29,28.35,28.68,388109,0
+PI.US,D,20190509,000000,28.06,28.79,27.605,28.4,755227,0
+PI.US,D,20190510,000000,28.08,29.39,27.71,29.19,741717,0
+PI.US,D,20190513,000000,28.18,28.414,26.86,27.34,852206,0
+PI.US,D,20190514,000000,27.48,28.61,27.37,28.21,262491,0
+PI.US,D,20190515,000000,27.29,28.95,27.29,28.71,297451,0
+PI.US,D,20190516,000000,28.17,28.72,28.03,28.51,740821,0
+PI.US,D,20190517,000000,28,28.55,24.585,24.65,710290,0
+PI.US,D,20190520,000000,24.73,25.22,24.3,25.03,402203,0
+PI.US,D,20190521,000000,25.29,26.04,25.17,25.85,212590,0
+PI.US,D,20190522,000000,25.56,26.28,25.46,25.52,181839,0
+PI.US,D,20190523,000000,24.93,25.82,24.54,25.07,236712,0
+PI.US,D,20190524,000000,25.31,25.66,24.19,24.31,207735,0
+PI.US,D,20190528,000000,23.96,24.58,23.516,24.39,224799,0
+PI.US,D,20190529,000000,24.05,24.6763,23.71,24.59,281162,0
+PI.US,D,20190530,000000,24.72,25.11,24.305,24.87,165059,0
+PI.US,D,20190531,000000,24.41,25.22,24.09,24.79,167119,0
+PI.US,D,20190603,000000,24.74,25.39,24.22,24.37,216080,0
+PI.US,D,20190604,000000,24.86,25.23,24.521,25.15,302500,0
+PI.US,D,20190605,000000,25.14,25.67,24.77,25.48,211969,0
+PI.US,D,20190606,000000,25.5,26.18,25.27,25.91,265759,0
+PI.US,D,20190607,000000,26.11,26.71,25.62,26.31,224528,0
+PI.US,D,20190610,000000,26.5,27,26.11,26.14,160884,0
+PI.US,D,20190611,000000,26.51,26.75,25.28,25.79,130328,0
+PI.US,D,20190612,000000,25.59,25.88,25.08,25.34,175806,0
+PI.US,D,20190613,000000,25.57,26.05,25.3,26.01,96004,0
+PI.US,D,20190614,000000,25.8,25.81,25.18,25.28,142636,0
+PI.US,D,20190617,000000,25.34,25.64,25.22,25.64,131457,0
+PI.US,D,20190618,000000,25.96,27.71,25.78,26.85,406123,0
+PI.US,D,20190619,000000,26.91,27.23,26.37,27.05,175858,0
+PI.US,D,20190620,000000,27.49,27.97,26.26,26.86,260799,0
+PI.US,D,20190621,000000,26.67,27.16,26.27,26.53,180075,0
+PI.US,D,20190624,000000,26.55,27.13,26.5385,26.88,188053,0
+PI.US,D,20190625,000000,26.82,27.7095,26.76,26.96,253622,0
+PI.US,D,20190626,000000,27.2,28.38,27.05,28.05,238456,0
+PI.US,D,20190627,000000,28.28,28.95,28.1394,28.83,230763,0
+PI.US,D,20190628,000000,28.97,29.05,27.87,28.62,520792,0
+PI.US,D,20190701,000000,30,30.58,29.2963,30.35,650548,0
+PI.US,D,20190702,000000,30.53,31.23,29.34,31.2,506566,0
+PI.US,D,20190703,000000,31.51,32.84,30.88,32.38,763754,0
+PI.US,D,20190705,000000,32.67,33.75,32.29,33.51,506981,0
+PI.US,D,20190708,000000,33.55,33.8,32.7021,33.35,283971,0
+PI.US,D,20190709,000000,33.2,33.94,32.96,33.53,452183,0
+PI.US,D,20190710,000000,34.06,34.94,33.4001,34.55,307199,0
+PI.US,D,20190711,000000,34.73,35,33.59,33.79,283548,0
+PI.US,D,20190712,000000,34.39,34.97,34.0899,34.92,222413,0
+PI.US,D,20190715,000000,35,35.805,34.4,34.64,332092,0
+PI.US,D,20190716,000000,34.53,35,33.84,34.26,206941,0
+PI.US,D,20190717,000000,34.41,34.67,34.11,34.25,123768,0
+PI.US,D,20190718,000000,34.61,34.65,34.178,34.61,139608,0
+PI.US,D,20190719,000000,34.68,35.43,34.33,34.86,313764,0
+PI.US,D,20190722,000000,34.89,35.46,32.2,33.35,530003,0
+PI.US,D,20190723,000000,33.45,34.09,33.1158,33.75,278288,0
+PI.US,D,20190724,000000,35.6,35.65,33.57,35.6,280071,0
+PI.US,D,20190725,000000,35.53,36.33,35.34,36.21,286596,0
+PI.US,D,20190726,000000,36.58,37.53,36,36.15,334527,0
+PI.US,D,20190729,000000,35.33,36.5172,34.56,35.33,522716,0
+PI.US,D,20190730,000000,34.61,40.24,34.32,39.94,1169592,0
+PI.US,D,20190731,000000,39.25,39.49,35.05,36.2,1414091,0
+PI.US,D,20190801,000000,37.51,39.36,36.75,36.97,745371,0
+PI.US,D,20190802,000000,37,37.2989,35.51,36.33,333871,0
+PI.US,D,20190805,000000,35.91,37.04,35.07,36.47,428670,0
+PI.US,D,20190806,000000,37.05,37.4056,34.66,36.23,308371,0
+PI.US,D,20190807,000000,35.88,37.59,35.88,37.49,297341,0
+PI.US,D,20190808,000000,37.72,38.31,36.86,37.65,356821,0
+PI.US,D,20190809,000000,37.62,37.71,36.185,36.81,249106,0
+PI.US,D,20190812,000000,36.63,37.12,36.11,36.14,186321,0
+PI.US,D,20190813,000000,36.01,38.2,35.55,38.01,305602,0
+PI.US,D,20190814,000000,37.39,37.39,35.425,36.08,204247,0
+PI.US,D,20190815,000000,36.22,36.51,35.45,35.66,211970,0
+PI.US,D,20190816,000000,36.02,37.57,35.68,37,350844,0
+PI.US,D,20190819,000000,37.66,38.05,37.382,37.65,189278,0
+PI.US,D,20190820,000000,37.52,38.5,37.15,37.88,235760,0
+PI.US,D,20190821,000000,37.67,38.4475,37.4,38.15,214404,0
+PI.US,D,20190822,000000,37.87,38.5,37.43,37.75,190166,0
+PI.US,D,20190823,000000,37.43,38.13,36.78,37.43,569683,0
+PI.US,D,20190826,000000,37.9,38.06,37.08,37.88,196872,0
+PI.US,D,20190827,000000,38.06,39.45,36.23,36.77,280469,0
+PI.US,D,20190828,000000,36.39,37.32,36.12,36.47,424941,0
+PI.US,D,20190829,000000,36.82,37.17,34.63,36.88,490076,0
+PI.US,D,20190830,000000,37.02,37.49,36.3,36.38,207550,0
+PI.US,D,20190903,000000,36,36.95,34.895,35,228751,0
+PI.US,D,20190904,000000,35.4,36.34,35.08,36.15,357205,0
+PI.US,D,20190905,000000,36.62,37.46,36.23,36.42,198741,0
+PI.US,D,20190906,000000,36.42,37.1171,34.69,35.16,198952,0
+PI.US,D,20190909,000000,35.19,35.4494,32.15,33.1,553794,0
+PI.US,D,20190910,000000,32.64,32.8,31.58,32.26,349370,0
+PI.US,D,20190911,000000,32.54,33.14,32.26,32.54,255745,0
+PI.US,D,20190912,000000,32.87,33.01,31.82,32.84,410986,0
+PI.US,D,20190913,000000,33.06,33.98,32.659,33.09,178382,0
+PI.US,D,20190916,000000,32.94,34.0189,32.7893,33.27,197253,0
+PI.US,D,20190917,000000,33.37,35.07,33.2323,34.72,212454,0
+PI.US,D,20190918,000000,34.75,35,33.12,33.7,197502,0
+PI.US,D,20190919,000000,33.81,34.62,33.42,33.46,141883,0
+PI.US,D,20190920,000000,33.59,33.8,32.58,32.61,709609,0
+PI.US,D,20190923,000000,32.53,33.24,32.425,32.87,133372,0
+PI.US,D,20190924,000000,32.98,33.55,30.56,31.18,322542,0
+PI.US,D,20190925,000000,31.24,32.03,30.8119,31.92,164472,0
+PI.US,D,20190926,000000,31.77,32.51,31.237,31.94,140486,0
+PI.US,D,20190927,000000,31.85,32.14,30.21,30.41,230603,0
+PI.US,D,20190930,000000,30.36,31.53,30.36,30.83,370852,0
+PI.US,D,20191001,000000,31.03,32.19,30.12,30.15,497122,0
+PI.US,D,20191002,000000,30,30.05,29.18,29.84,260865,0
+PI.US,D,20191003,000000,29.88,30.46,29.317,30.03,162048,0
+PI.US,D,20191004,000000,30.14,30.65,29.865,30.62,110688,0
+PI.US,D,20191007,000000,30.6,31.12,30.3846,30.84,140780,0
+PI.US,D,20191008,000000,30.43,31.2,30.11,30.81,238235,0
+PI.US,D,20191009,000000,31.18,31.3569,30.7,31.04,178467,0
+PI.US,D,20191010,000000,31.1,31.91,31.0728,31.62,218396,0
+PI.US,D,20191011,000000,32,32.42,30.86,30.97,196634,0
+PI.US,D,20191014,000000,30.81,31.2,30.41,30.95,163067,0
+PI.US,D,20191015,000000,31.14,32.21,31.11,31.76,178289,0
+PI.US,D,20191016,000000,31.89,32.14,31.53,31.84,162047,0
+PI.US,D,20191017,000000,32.06,32.58,31.82,32.48,185657,0
+PI.US,D,20191018,000000,32.27,32.4099,31.15,31.57,122789,0
+PI.US,D,20191021,000000,31.8,31.93,30.83,30.97,269278,0
+PI.US,D,20191022,000000,30.94,31.38,30.04,30.17,158773,0
+PI.US,D,20191023,000000,29.99,30.46,29.48,30,142876,0
+PI.US,D,20191024,000000,30.33,32.12,30.135,32.08,190501,0
+PI.US,D,20191025,000000,32.06,32.5419,31.56,31.98,207231,0
+PI.US,D,20191028,000000,32.31,32.92,31.96,32.05,238003,0
+PI.US,D,20191029,000000,32.13,32.91,31.79,32.38,189558,0
+PI.US,D,20191030,000000,32.43,33.43,32.3498,33.08,128312,0
+PI.US,D,20191031,000000,33.08,33.45,32.82,32.895,119775,0
+PI.US,D,20191101,000000,33.23,34.55,32.8237,34.55,354587,0
+PI.US,D,20191104,000000,34.75,35.2514,32.2,33.44,871770,0
+PI.US,D,20191105,000000,34.53,35.99,32.4054,35.36,562005,0
+PI.US,D,20191106,000000,33.89,35.2356,33.575,34.8,330424,0
+PI.US,D,20191107,000000,35.13,35.26,34.13,34.45,204291,0
+PI.US,D,20191108,000000,34.06,34.73,33.96,34.45,179905,0
+PI.US,D,20191111,000000,34.46,34.49,33.7546,33.94,127493,0
+PI.US,D,20191112,000000,34,36.25,34,36.25,665146,0
+PI.US,D,20191113,000000,36.25,37.99,35.9,36.88,495309,0
+PI.US,D,20191114,000000,36.72,36.9339,36.2202,36.75,140859,0
+PI.US,D,20191115,000000,36.66,36.9607,33.6,34.23,587645,0
+PI.US,D,20191118,000000,34.04,34.04,32.82,33.265,328196,0
+PI.US,D,20191119,000000,33.34,34.33,33.2,33.565,159713,0
+PI.US,D,20191120,000000,33.33,33.9,33.0902,33.56,155457,0
+PI.US,D,20191121,000000,33.56,33.71,32.72,32.83,218569,0
+PI.US,D,20191122,000000,32.94,33.0046,32.03,32.53,185594,0
+PI.US,D,20191125,000000,32.67,33.84,32.596,33.53,124734,0
+PI.US,D,20191126,000000,33.24,33.515,32.57,32.67,399190,0
+PI.US,D,20191127,000000,32.85,32.94,30.64,31.85,368506,0
+PI.US,D,20191129,000000,31.7,32.21,31.41,31.56,100004,0
+PI.US,D,20191202,000000,31.52,31.56,30.22,30.51,225622,0
+PI.US,D,20191203,000000,30.17,30.54,29.54,30.455,196907,0
+PI.US,D,20191204,000000,30.72,31.2,30.65,30.91,145173,0
+PI.US,D,20191205,000000,31.02,31.34,30.06,30.57,172660,0
+PI.US,D,20191206,000000,30.78,31.24,30.45,30.78,214854,0
+PI.US,D,20191209,000000,30.9,31.0541,30.44,30.59,179714,0
+PI.US,D,20191210,000000,30.5,31.23,30.5,30.82,104114,0
+PI.US,D,20191211,000000,29.65,29.84,27.08,27.1,1563389,0
+PI.US,D,20191212,000000,26.93,27.46,26.24,26.5,1077493,0
+PI.US,D,20191213,000000,26.28,26.72,25.66,26.03,506380,0
+PI.US,D,20191216,000000,26.04,26.88,25.77,26.17,478782,0
+PI.US,D,20191217,000000,27.16,27.92,26.72,27.55,693163,0
+PI.US,D,20191218,000000,27.57,27.97,27,27.37,337489,0
+PI.US,D,20191219,000000,27.59,27.7647,26.92,27.19,364521,0
+PI.US,D,20191220,000000,27.31,27.58,26.6386,26.77,583614,0
+PI.US,D,20191223,000000,26.73,27.595,26.45,27.29,219497,0
+PI.US,D,20191224,000000,27.26,27.44,26.8721,27.1,104493,0
+PI.US,D,20191226,000000,27.15,27.39,26.87,27.08,147344,0
+PI.US,D,20191227,000000,27.11,27.11,26.22,26.65,237187,0
+PI.US,D,20191230,000000,26.69,27.05,25.4522,25.93,336079,0
+PI.US,D,20191231,000000,25.7,26.325,25.575,25.86,427940,0
+PI.US,D,20200102,000000,26.24,26.75,25.84,26.5,571395,0
+PI.US,D,20200103,000000,26.23,27.1,26.1,26.83,308522,0
+PI.US,D,20200106,000000,26.42,26.95,25.7,26.05,314128,0
+PI.US,D,20200107,000000,26.15,26.67,25.89,26.53,391050,0
+PI.US,D,20200108,000000,26.5,27.46,26.5,27.13,396456,0
+PI.US,D,20200109,000000,27.26,28.39,27.165,28.28,537599,0
+PI.US,D,20200110,000000,28.27,28.52,27.58,28.46,316063,0
+PI.US,D,20200113,000000,28.48,29.25,28.378,28.81,333525,0
+PI.US,D,20200114,000000,28.9,29.45,28.0105,29.16,355086,0
+PI.US,D,20200115,000000,29.09,30.32,29.04,30.31,546055,0
+PI.US,D,20200116,000000,30.59,31.72,30.54,31.2,671985,0
+PI.US,D,20200117,000000,31.44,31.7741,30.8,31.7,459573,0
+PI.US,D,20200121,000000,31.23,32.07,31.13,31.35,573745,0
+PI.US,D,20200122,000000,31.94,35.483,31.5,34.96,1300196,0
+PI.US,D,20200123,000000,34.95,36.115,33.6845,35.74,672903,0
+PI.US,D,20200124,000000,35.96,36.5576,34.62,34.74,471191,0
+PI.US,D,20200127,000000,33.59,34.47,33.18,33.69,455802,0
+PI.US,D,20200128,000000,34,34.49,33.62,34.36,555457,0
+PI.US,D,20200129,000000,34.51,35.58,33.75,34.76,774525,0
+PI.US,D,20200130,000000,34.58,34.7,33.58,34.05,403601,0
+PI.US,D,20200131,000000,33.95,33.95,31.85,32.18,391743,0
+PI.US,D,20200203,000000,32.5,32.5,31.3,31.64,508008,0
+PI.US,D,20200204,000000,32.31,32.7492,32.04,32.43,299218,0
+PI.US,D,20200205,000000,33.11,33.86,32.47,33,215363,0
+PI.US,D,20200206,000000,33.28,33.63,32.7353,33.47,218349,0
+PI.US,D,20200207,000000,32.87,33.179,31.0399,31.64,588306,0
+PI.US,D,20200210,000000,31.49,32.28,31.29,32.28,187649,0
+PI.US,D,20200211,000000,32.78,33,32.14,32.32,196255,0
+PI.US,D,20200212,000000,32.63,32.93,32.12,32.27,300118,0
+PI.US,D,20200213,000000,32.17,32.3296,31.4201,31.7,418580,0
+PI.US,D,20200214,000000,31.89,32.3,31.19,31.51,205910,0
+PI.US,D,20200218,000000,31.48,33.35,31.25,33.18,339929,0
+PI.US,D,20200219,000000,33.57,36.17,33.56,35.24,819902,0
+PI.US,D,20200220,000000,35.19,35.85,34.33,35.66,538817,0
+PI.US,D,20200221,000000,35.81,35.81,34.47,35.27,235967,0
+PI.US,D,20200224,000000,33.5,34.6,32.55,33.73,356871,0
+PI.US,D,20200225,000000,34.08,34.2364,31.19,31.37,408447,0
+PI.US,D,20200226,000000,31.43,32.25,30.88,31.39,228904,0
+PI.US,D,20200227,000000,30.67,31.67,29.38,30.49,339866,0
+PI.US,D,20200228,000000,28.83,30.75,28.43,30.75,409201,0
+PI.US,D,20200302,000000,31.27,31.3299,28.28,28.38,835796,0
+PI.US,D,20200303,000000,27.4,28,24.85,25.35,2370398,0
+PI.US,D,20200304,000000,25.76,26.49,25.23,25.43,634480,0
+PI.US,D,20200305,000000,24.98,25.5,21.79,22.04,891218,0
+PI.US,D,20200306,000000,21.25,23.06,20.76,23.03,703543,0
+PI.US,D,20200309,000000,21.58,22.15,20.85,21.43,604769,0
+PI.US,D,20200310,000000,22.79,22.79,20.81,22.2,786738,0
+PI.US,D,20200311,000000,21.28,21.47,20.37,20.84,685710,0
+PI.US,D,20200312,000000,19.91,19.99,17.77,17.95,707474,0
+PI.US,D,20200313,000000,19.05,19.95,17.54,18.1,798752,0
+PI.US,D,20200316,000000,16.31,16.31,14,14.21,697671,0
+PI.US,D,20200317,000000,13.88,14.37,12.4401,13.36,816207,0
+PI.US,D,20200318,000000,13.16,13.81,11.4701,12.68,854576,0
+PI.US,D,20200319,000000,12.38,15.2334,12.003,14.32,707383,0
+PI.US,D,20200320,000000,14.58,15.64,13.535,14.1,594499,0
+PI.US,D,20200323,000000,14.46,15.1,13.41,14.84,304326,0
+PI.US,D,20200324,000000,15.65,17.01,15.57,16.34,392131,0
+PI.US,D,20200325,000000,16.46,17,15.17,16.24,416981,0
+PI.US,D,20200326,000000,16.48,17.37,16.22,16.71,423245,0
+PI.US,D,20200327,000000,16.22,16.22,15.09,15.41,279888,0
+PI.US,D,20200330,000000,15.63,16.72,15.3069,16.63,317245,0
+PI.US,D,20200331,000000,16.75,18.02,16.53,16.71,377928,0
+PI.US,D,20200401,000000,16.05,16.39,14.7099,14.89,349949,0
+PI.US,D,20200402,000000,15.06,15.74,13.989,14.25,310416,0
+PI.US,D,20200403,000000,14.28,14.5,13.54,13.81,209138,0
+PI.US,D,20200406,000000,14.67,15.86,14.67,15.74,259193,0
+PI.US,D,20200407,000000,16.44,16.805,15.49,15.96,356603,0
+PI.US,D,20200408,000000,16.4,16.79,15.075,16.34,338515,0
+PI.US,D,20200409,000000,16.99,18.09,16.72,17.79,477973,0
+PI.US,D,20200413,000000,17.81,18.675,17.4,18.55,296613,0
+PI.US,D,20200414,000000,18.97,19.78,18.53,18.75,366279,0
+PI.US,D,20200415,000000,18.06,18.1961,17.19,17.38,295884,0
+PI.US,D,20200416,000000,17.41,17.7991,16.64,17.1,352150,0
+PI.US,D,20200417,000000,17.54,18.59,17.42,18.22,434416,0
+PI.US,D,20200420,000000,17.92,18.68,17.6839,17.78,180501,0
+PI.US,D,20200421,000000,20.06,20.9099,18.655,18.77,549004,0
+PI.US,D,20200422,000000,19.07,19.845,19.06,19.37,256249,0
+PI.US,D,20200423,000000,19.5,20.64,19.5,19.9,245913,0
+PI.US,D,20200424,000000,20,20.79,19.645,20.59,218281,0
+PI.US,D,20200427,000000,20.59,21.02,20.24,20.39,481780,0
+PI.US,D,20200428,000000,23.79,24.57,21.84,23.1,1329014,0
+PI.US,D,20200429,000000,23.41,25.24,23.27,24.35,546738,0
+PI.US,D,20200430,000000,24,24.07,22.08,22.46,489664,0
+PI.US,D,20200501,000000,21.9,22.3,20.91,21.63,329793,0
+PI.US,D,20200504,000000,21.22,22.17,21.01,21.8,389682,0
+PI.US,D,20200505,000000,22.32,23.26,22.25,22.54,256093,0
+PI.US,D,20200506,000000,22.59,23.26,22.26,22.4,172466,0
+PI.US,D,20200507,000000,22.55,24.65,22.21,23.75,660841,0
+PI.US,D,20200508,000000,24.51,24.99,23.92,24.73,305908,0
+PI.US,D,20200511,000000,24.38,25.03,23.9207,24.54,238356,0
+PI.US,D,20200512,000000,24.81,24.962,23.75,23.76,209472,0
+PI.US,D,20200513,000000,23.69,23.98,21.7,21.94,273553,0
+PI.US,D,20200514,000000,21.45,22.96,21.05,22.9,254305,0
+PI.US,D,20200515,000000,22.7,22.96,22.35,22.62,275179,0
+PI.US,D,20200518,000000,23.62,25.45,23.07,25.24,545156,0
+PI.US,D,20200519,000000,24.78,25.61,24.6,24.85,230264,0
+PI.US,D,20200520,000000,25.34,25.77,24.77,25.17,242547,0
+PI.US,D,20200521,000000,25.29,25.92,25.0875,25.32,153558,0
+PI.US,D,20200522,000000,25.44,25.5,24.7803,25.31,130447,0
+PI.US,D,20200526,000000,26.23,27.65,26.02,27.33,357222,0
+PI.US,D,20200527,000000,27.93,28.695,26.45,28.38,419846,0
+PI.US,D,20200528,000000,28.66,28.87,25.67,25.93,381452,0
+PI.US,D,20200529,000000,25.94,26.58,25.2,25.85,284866,0
+PI.US,D,20200601,000000,26.07,27.26,26.05,26.8,198972,0
+PI.US,D,20200602,000000,26.95,27.25,26.5401,27.04,227057,0
+PI.US,D,20200603,000000,27.5,28,27.01,27.97,334803,0
+PI.US,D,20200604,000000,26.9,27.95,26.626,27.3,394749,0
+PI.US,D,20200605,000000,28,29.38,27.765,28.95,364978,0
+PI.US,D,20200608,000000,29.26,29.95,28.95,29.53,291453,0
+PI.US,D,20200609,000000,28.83,29.245,26.525,27.11,725834,0
+PI.US,D,20200610,000000,27.17,28.27,26.75,27.5,284313,0
+PI.US,D,20200611,000000,26.19,26.63,24,24.945,572446,0
+PI.US,D,20200612,000000,26,26.71,24.97,26.64,429729,0
+PI.US,D,20200615,000000,25.51,27.2082,25.31,26.84,173716,0
+PI.US,D,20200616,000000,28.31,28.87,27.6,28.58,246608,0
+PI.US,D,20200617,000000,28.5,28.64,27.38,27.7,246401,0
+PI.US,D,20200618,000000,27.4,29.05,27.057,28.19,262889,0
+PI.US,D,20200619,000000,28.74,29.72,28.02,28.05,361060,0
+PI.US,D,20200622,000000,27.79,28.73,27.78,28.12,164691,0
+PI.US,D,20200623,000000,28.55,28.72,27.97,28,152058,0
+PI.US,D,20200624,000000,27.66,27.87,26.25,27.03,200887,0
+PI.US,D,20200625,000000,26.73,27.62,26.652,27.27,147861,0
+PI.US,D,20200626,000000,27.06,27.34,25.61,25.69,279632,0
+PI.US,D,20200629,000000,26.11,26.74,25.31,26.62,179930,0
+PI.US,D,20200630,000000,26.75,27.88,26.5401,27.47,197636,0
+PI.US,D,20200701,000000,27.51,27.685,26.77,26.79,113580,0
+PI.US,D,20200702,000000,27.38,27.64,26.7158,27.12,180520,0
+PI.US,D,20200706,000000,27.82,27.82,26.52,27.46,258739,0
+PI.US,D,20200707,000000,27.18,27.5942,26.9136,27.14,138203,0
+PI.US,D,20200708,000000,27.11,27.68,26.71,27.68,199556,0
+PI.US,D,20200709,000000,28.59,30.73,28.28,29.93,699965,0
+PI.US,D,20200710,000000,31,31.66,29.825,29.94,432748,0
+PI.US,D,20200713,000000,30.5,30.9,28.02,28.22,375355,0
+PI.US,D,20200714,000000,28.1,28.67,26.75,28.59,293441,0
+PI.US,D,20200715,000000,29.38,29.9263,29,29.54,159927,0
+PI.US,D,20200716,000000,29.47,29.5,28.58,28.93,175032,0
+PI.US,D,20200717,000000,29.14,30.05,29.01,29.94,191853,0
+PI.US,D,20200720,000000,30.04,31.86,29.8542,31.54,463960,0
+PI.US,D,20200721,000000,32,32.58,30.6601,31.16,308042,0
+PI.US,D,20200722,000000,31.03,31.5155,30.3,30.87,220781,0
+PI.US,D,20200723,000000,30.59,31.08,29.42,30.12,182494,0
+PI.US,D,20200724,000000,29.75,30.32,29.21,29.94,223101,0
+PI.US,D,20200727,000000,30.31,30.99,30.03,30.25,380182,0
+PI.US,D,20200728,000000,30.15,30.42,27.845,27.91,376837,0
+PI.US,D,20200729,000000,28.19,28.68,26.11,26.44,932564,0
+PI.US,D,20200730,000000,24,24.44,21.81,22.79,2128944,0
+PI.US,D,20200731,000000,23.2448,23.74,22.31,23.6,703681,0
+PI.US,D,20200803,000000,23.56,24.42,23.175,23.55,1582232,0
+PI.US,D,20200804,000000,23.78,24.72,23.28,24.67,1124270,0
+PI.US,D,20200805,000000,25,25.39,24.39,25.28,353487,0
+PI.US,D,20200806,000000,25.14,25.9533,24.91,25.78,262586,0
+PI.US,D,20200807,000000,25.8,26.23,25.2766,25.93,212728,0
+PI.US,D,20200810,000000,26.07,26.79,26.01,26.21,222277,0
+PI.US,D,20200811,000000,26.46,27.04,25.84,26.13,205157,0
+PI.US,D,20200812,000000,26.45,26.62,25.52,25.75,230228,0
+PI.US,D,20200813,000000,25.56,25.56,23.36,24.24,938641,0
+PI.US,D,20200814,000000,24,24.65,23.59,24.62,251498,0
+PI.US,D,20200817,000000,24.84,25.39,24.51,25.26,225150,0
+PI.US,D,20200818,000000,25.32,25.4119,24.25,24.69,137502,0
+PI.US,D,20200819,000000,24.55,24.77,24.02,24.13,149076,0
+PI.US,D,20200820,000000,24,24.18,23.36,23.76,135104,0
+PI.US,D,20200821,000000,23.74,23.8,23.201,23.5,124114,0
+PI.US,D,20200824,000000,23.73,24,23.01,23.2,159630,0
+PI.US,D,20200825,000000,23.21,23.48,22.73,23.34,214599,0
+PI.US,D,20200826,000000,23.28,23.65,23,23.17,137088,0
+PI.US,D,20200827,000000,23.16,23.5029,22.835,23.26,246847,0
+PI.US,D,20200828,000000,23.4,24,23.17,24,134784,0
+PI.US,D,20200831,000000,24.19,24.76,23.82,24.45,300420,0
+PI.US,D,20200901,000000,24.85,25.52,24.5,25.52,232558,0
+PI.US,D,20200902,000000,25.77,26.32,25.23,25.84,321873,0
+PI.US,D,20200903,000000,25.47,25.544,24,25.48,339386,0
+PI.US,D,20200904,000000,25.64,25.89,24.2529,25.2,270742,0
+PI.US,D,20200908,000000,24.62,25.54,24.275,25.05,257303,0
+PI.US,D,20200909,000000,25.39,26.355,25.14,26.24,233174,0
+PI.US,D,20200910,000000,26.5,26.83,25.38,25.63,245218,0
+PI.US,D,20200911,000000,25.88,26.31,25.7,25.92,243404,0
+PI.US,D,20200914,000000,26.32,26.7714,25.84,26.57,194403,0
+PI.US,D,20200915,000000,26.9,28.015,26.7529,27.44,235206,0
+PI.US,D,20200916,000000,27.69,28.5,27.45,28.03,213714,0
+PI.US,D,20200917,000000,27.43,27.75,27.01,27.62,133018,0
+PI.US,D,20200918,000000,27.98,28.04,27.16,27.56,414322,0
+PI.US,D,20200921,000000,26.71,26.87,25.62,25.78,210141,0
+PI.US,D,20200922,000000,25.89,26.42,25.24,26.4,170479,0
+PI.US,D,20200923,000000,26.41,27.38,25.26,25.33,173102,0
+PI.US,D,20200924,000000,25.37,25.77,24.72,25.02,155550,0
+PI.US,D,20200925,000000,24.63,25.54,24.49,25.46,155384,0
+PI.US,D,20200928,000000,26.01,27,25.67,26.6,350502,0
+PI.US,D,20200929,000000,26.52,26.84,26.1,26.45,131844,0
+PI.US,D,20200930,000000,26.35,26.81,25.93,26.35,186025,0
+PI.US,D,20201001,000000,26.73,28.7899,26.73,28.65,275122,0
+PI.US,D,20201002,000000,27.85,29.16,27.8,28.5,203342,0
+PI.US,D,20201005,000000,28.98,29.18,28.57,28.98,140099,0
+PI.US,D,20201006,000000,28.99,30,28.89,28.96,222282,0
+PI.US,D,20201007,000000,29.5,30.13,29.36,29.72,118199,0
+PI.US,D,20201008,000000,30.2,30.33,29.6324,29.82,354796,0
+PI.US,D,20201009,000000,29.95,30.72,29.9,30.1,150327,0
+PI.US,D,20201012,000000,30.5,30.99,30.22,30.76,172545,0
+PI.US,D,20201013,000000,30.3,30.48,29.65,29.93,120930,0
+PI.US,D,20201014,000000,30.14,30.44,29.62,29.81,98992,0
+PI.US,D,20201015,000000,29.19,29.5219,28.5,29.33,120461,0
+PI.US,D,20201016,000000,29.4,29.55,28.98,29.09,107440,0
+PI.US,D,20201019,000000,29.4,29.9044,28.41,28.66,159760,0
+PI.US,D,20201020,000000,28.95,29.35,28.58,28.9,243752,0
+PI.US,D,20201021,000000,29.45,29.45,28.3,28.71,91773,0
+PI.US,D,20201022,000000,29,29.92,28.65,29.89,104054,0
+PI.US,D,20201023,000000,30,30.59,29.61,30.36,120271,0
+PI.US,D,20201026,000000,30.18,30.61,28.84,29.8,226345,0
+PI.US,D,20201027,000000,29.8,30.67,29.09,29.35,166343,0
+PI.US,D,20201028,000000,28.5,28.5001,27.66,27.85,269910,0
+PI.US,D,20201029,000000,26.42,28.313,24.3601,27.63,553215,0
+PI.US,D,20201030,000000,27.24,27.3,25.16,25.51,245107,0
+PI.US,D,20201102,000000,25.59,26.84,25.54,26.48,231537,0
+PI.US,D,20201103,000000,26.78,28.74,26.6,28.51,402216,0
+PI.US,D,20201104,000000,28.21,28.8099,27.8,28.06,127644,0
+PI.US,D,20201105,000000,28.31,29.4807,28.31,29.11,107848,0
+PI.US,D,20201106,000000,29.11,30.23,28.6538,29.82,139457,0
+PI.US,D,20201109,000000,30.58,32.04,30.27,31.09,360105,0
+PI.US,D,20201110,000000,31.3,31.64,30.34,31.51,217961,0
+PI.US,D,20201111,000000,31.91,34.73,31.71,34.73,753702,0
+PI.US,D,20201112,000000,34.13,34.37,33.02,33.41,204197,0
+PI.US,D,20201113,000000,33.245,34.84,33.245,34.34,200344,0
+PI.US,D,20201116,000000,34.87,35.72,34.431,35.02,346971,0
+PI.US,D,20201117,000000,34.38,34.9,33.54,34.48,202509,0
+PI.US,D,20201118,000000,34.81,35.41,34.26,34.39,175951,0
+PI.US,D,20201119,000000,34.27,35.5,34.07,35.34,182886,0
+PI.US,D,20201120,000000,35.4,35.77,35.03,35.15,179218,0
+PI.US,D,20201123,000000,35.56,36.58,35.34,35.39,248026,0
+PI.US,D,20201124,000000,36.3,36.3,35.1,35.81,162682,0
+PI.US,D,20201125,000000,35.81,36.15,35.18,35.23,100250,0
+PI.US,D,20201127,000000,35.5,35.78,35.23,35.48,105543,0
+PI.US,D,20201130,000000,36.62,41.9,36.6,41.79,1101901,0
+PI.US,D,20201201,000000,42.25,43.56,41.06,41.26,458243,0
+PI.US,D,20201202,000000,41.5,44.48,41.37,43.37,588784,0
+PI.US,D,20201203,000000,43.76,44.7616,43.03,43.31,358927,0
+PI.US,D,20201204,000000,43.44,44.3362,42.47,42.75,282937,0
+PI.US,D,20201207,000000,42.55,42.72,40.76,42.02,242630,0
+PI.US,D,20201208,000000,41.68,43.04,41.68,42.63,224477,0
+PI.US,D,20201209,000000,42.36,43.26,39.89,40.51,518370,0
+PI.US,D,20201210,000000,40.32,41.99,39.9,41.61,132862,0
+PI.US,D,20201211,000000,41.05,41.99,40.455,40.6,115475,0
+PI.US,D,20201214,000000,40.99,41.57,40.8008,41.05,186293,0
+PI.US,D,20201215,000000,41.89,42.9199,40.98,41.98,213071,0
+PI.US,D,20201216,000000,42.3,42.63,41.487,42.25,139924,0
+PI.US,D,20201217,000000,42.68,42.68,41.96,42.3,125942,0
+PI.US,D,20201218,000000,42.35,42.5,39.86,41.11,359498,0
+PI.US,D,20201221,000000,40,43.7,40,43.03,514212,0
+PI.US,D,20201222,000000,39.7544,43.8,39,43.16,551184,0
+PI.US,D,20201223,000000,43.5,45,42.66,44.41,322776,0
+PI.US,D,20201224,000000,44.81,44.81,41.62,42.62,177141,0
+PI.US,D,20201228,000000,43.12,43.74,41.13,41.32,279950,0
+PI.US,D,20201229,000000,41.53,41.77,38.52,39.59,241450,0
+PI.US,D,20201230,000000,39.59,42.1199,39.59,41.75,111971,0
+PI.US,D,20201231,000000,41.72,42.58,41.21,41.87,108513,0
+PI.US,D,20210104,000000,42.13,43.7,41.02,41.265,212186,0
+PI.US,D,20210105,000000,41.07,43.545,41.07,43.5,194713,0
+PI.US,D,20210106,000000,43.77,45.93,43.25,45.11,296361,0
+PI.US,D,20210107,000000,45.34,46.55,44.78,44.91,189715,0
+PI.US,D,20210108,000000,44.94,45.02,42.6701,42.92,136889,0
+PI.US,D,20210111,000000,47.86,58.5,45.19,54.7,1965410,0
+PI.US,D,20210112,000000,54.7,57.955,52.68,55.26,530558,0
+PI.US,D,20210113,000000,54.75,55.29,52.87,54.35,266442,0
+PI.US,D,20210114,000000,55.24,58.19,54.8,56.78,314767,0
+PI.US,D,20210115,000000,56.33,56.36,53.8801,54.82,188849,0
+PI.US,D,20210119,000000,56.87,57.7,55.19,56.45,176784,0
+PI.US,D,20210120,000000,57.19,59.44,57,58.57,289501,0
+PI.US,D,20210121,000000,58.99,61.15,57.79,60.14,329320,0
+PI.US,D,20210122,000000,59.89,61.96,59.1,61.22,347269,0
+PI.US,D,20210125,000000,61.46,63.29,59.15,61.74,311792,0
+PI.US,D,20210126,000000,62.15,62.88,57.85,57.975,412491,0
+PI.US,D,20210127,000000,56.33,60.47,55.575,56.89,389185,0
+PI.US,D,20210128,000000,56.61,57.88,55.5,56.97,323030,0
+PI.US,D,20210129,000000,56.97,57.72,52.04,52.97,392045,0
+PI.US,D,20210201,000000,54.05,56.84,52.865,55.98,258129,0
+PI.US,D,20210202,000000,56.84,59.42,55.06,58.63,1197732,0
+PI.US,D,20210203,000000,58.93,59.28,57.3411,58.34,690687,0
+PI.US,D,20210204,000000,58.61,60.67,58.61,60.47,367061,0
+PI.US,D,20210205,000000,61.61,62.6,60.01,62.36,303383,0
+PI.US,D,20210208,000000,64.39,65.58,63.17,64.65,313517,0
+PI.US,D,20210209,000000,65.17,65.5992,63.72,64.02,238115,0
+PI.US,D,20210210,000000,64.68,65.86,61.84,63.81,307172,0
+PI.US,D,20210211,000000,71.32,79.05,69.05,69.84,870697,0
+PI.US,D,20210212,000000,67.53,70.89,63.395,69.35,688218,0
+PI.US,D,20210216,000000,69.66,72.48,67.77,71.4,429560,0
+PI.US,D,20210217,000000,69.84,73.23,66.81,72.11,317419,0
+PI.US,D,20210218,000000,70.02,71,67.66,68.91,254514,0
+PI.US,D,20210219,000000,69.05,74.68,69.05,72.5,1418716,0
+PI.US,D,20210222,000000,72.49,72.751,67.02,68.46,208404,0
+PI.US,D,20210223,000000,62.48,67.45,61.57,66.76,316176,0
+PI.US,D,20210224,000000,65.42,68,64.7204,67.73,290901,0
+PI.US,D,20210225,000000,67.62,68.31,61.9,62.39,299612,0
+PI.US,D,20210226,000000,62.54,64.74,61.29,63.97,225179,0
+PI.US,D,20210301,000000,65.19,68.17,63.76,66,281921,0
+PI.US,D,20210302,000000,66.62,66.62,63.13,63.18,209671,0
+PI.US,D,20210303,000000,62.41,63.81,59.11,59.4,298648,0
+PI.US,D,20210304,000000,58.85,59.29,53.34,54.63,503670,0
+PI.US,D,20210305,000000,55.71,55.92,50.29,55.3,348584,0
+PI.US,D,20210308,000000,55,56.7299,51.74,52.87,286922,0
+PI.US,D,20210309,000000,54.05,56.81,54.05,55.01,204532,0
+PI.US,D,20210310,000000,55.01,57.4276,54.81,56.36,222433,0
+PI.US,D,20210311,000000,58.4,60.82,58,60.69,262353,0
+PI.US,D,20210312,000000,59.7,60.17,57.48,59.73,181157,0
+PI.US,D,20210315,000000,60.26,62.4003,59.23,60.96,221094,0
+PI.US,D,20210316,000000,61.2,62.84,60.36,61.6,279895,0
+PI.US,D,20210317,000000,60.69,63.87,59.315,63.24,220616,0
+PI.US,D,20210318,000000,62.45,62.9,59.63,59.64,203629,0
+PI.US,D,20210319,000000,59.86,60.8,57.1526,59.09,472250,0
+PI.US,D,20210322,000000,59.84,60.785,57.76,60.45,149238,0
+PI.US,D,20210323,000000,60.39,60.39,56.06,56.2,190519,0
+PI.US,D,20210324,000000,57.16,57.65,54.22,54.44,163923,0
+PI.US,D,20210325,000000,53.05,55.79,51.81,55.26,181434,0
+PI.US,D,20210326,000000,56.08,56.61,53.6,55.81,142013,0
+PI.US,D,20210329,000000,55.65,55.65,52.25,52.63,187152,0
+PI.US,D,20210330,000000,52.5,55.09,51.16,54.42,146387,0
+PI.US,D,20210331,000000,55.15,57.33,55.11,56.87,113153,0
+PI.US,D,20210401,000000,58.14,60.71,58.14,58.96,134447,0
+PI.US,D,20210405,000000,60.57,60.57,57.9,58.01,145961,0
+PI.US,D,20210406,000000,57.5,58.6353,55.82,56.52,257321,0
+PI.US,D,20210407,000000,56.1,56.77,53.69,54.19,290421,0
+PI.US,D,20210408,000000,54.69,56.22,53.8,55.92,193551,0
+PI.US,D,20210409,000000,55.16,55.95,53.15,55.47,157085,0
+PI.US,D,20210412,000000,55.5,55.5,53.03,54.55,112160,0
+PI.US,D,20210413,000000,54.8,55.4212,53.17,54.86,462399,0
+PI.US,D,20210414,000000,55,57.11,54.4316,54.95,127968,0
+PI.US,D,20210415,000000,55.69,57.22,54.43,56.63,241663,0
+PI.US,D,20210416,000000,57,57.89,56.1,56.62,92530,0
+PI.US,D,20210419,000000,56.3,57,52.48,53.2,133588,0
+PI.US,D,20210420,000000,52.54,52.97,50.23,51.77,140055,0
+PI.US,D,20210421,000000,51.21,54.05,50.87,53.73,100366,0
+PI.US,D,20210422,000000,54.07,55.69,53,53.54,227729,0
+PI.US,D,20210423,000000,53.87,55.92,53.87,55.38,96252,0
+PI.US,D,20210426,000000,55.54,57.37,54.4826,57.02,99038,0
+PI.US,D,20210427,000000,57.61,58.38,56.24,56.81,153401,0
+PI.US,D,20210428,000000,56.22,58.23,55.7,58.1,203258,0
+PI.US,D,20210429,000000,53.05,55.25,45.25,46.81,1333312,0
+PI.US,D,20210430,000000,46,47.46,44.41,47.46,399474,0
+PI.US,D,20210503,000000,48.38,51.59,47.52,51.34,665895,0
+PI.US,D,20210504,000000,50.88,50.88,48.54,50.23,381068,0
+PI.US,D,20210505,000000,50.38,51.9674,49.43,50.99,209902,0
+PI.US,D,20210506,000000,50.65,51.17,48.13,48.96,301336,0
+PI.US,D,20210507,000000,49,51.75,48.87,51.58,117899,0
+PI.US,D,20210510,000000,50.96,50.96,46.005,46.16,336115,0
+PI.US,D,20210511,000000,44.23,46.71,42.67,46.16,231035,0
+PI.US,D,20210512,000000,45.01,45.58,42.8,43.41,267410,0
+PI.US,D,20210513,000000,44.3,46.41,43.15,44.36,226989,0
+PI.US,D,20210514,000000,45.35,47.14,44.56,46.81,120662,0
+PI.US,D,20210517,000000,46.04,47.29,45.32,45.79,307753,0
+PI.US,D,20210518,000000,46.31,47.63,46.23,46.67,120460,0
+PI.US,D,20210519,000000,45.5,47.4,45.13,47.4,149564,0
+PI.US,D,20210520,000000,47.76,49,47.1046,48.74,129851,0
+PI.US,D,20210521,000000,49.73,50.01,48.22,48.86,163313,0
+PI.US,D,20210524,000000,49.48,51.03,48.66,50.81,136090,0
+PI.US,D,20210525,000000,51.26,52.19,49.32,49.95,164443,0
+PI.US,D,20210526,000000,50.3,51.49,50.27,51.46,436485,0
+PI.US,D,20210527,000000,51.8,52.98,51.4,52.1,92824,0
+PI.US,D,20210528,000000,52.28,53.47,51.75,52.05,93580,0
+PI.US,D,20210601,000000,52.51,52.955,51.35,52.63,260792,0
+PI.US,D,20210602,000000,52.56,53.01,51.27,51.92,130689,0
+PI.US,D,20210603,000000,51.46,51.57,49.57,49.63,106817,0
+PI.US,D,20210604,000000,50.17,52.15,49.61,50.02,72908,0
+PI.US,D,20210607,000000,50.01,50.65,49.36,50.39,77694,0
+PI.US,D,20210608,000000,50.88,51.641,49.83,50.58,79821,0
+PI.US,D,20210609,000000,50.75,51.25,49.58,49.63,76192,0
+PI.US,D,20210610,000000,49.95,50.77,48.86,49.03,72829,0
+PI.US,D,20210611,000000,49.3,49.82,49.03,49.79,76636,0
+PI.US,D,20210614,000000,50.1894,51.15,49.63,50.66,104641,0
+PI.US,D,20210615,000000,51.03,51.9878,49.32,50.14,85352,0
+PI.US,D,20210616,000000,50.19,50.94,48.44,50.38,273214,0
+PI.US,D,20210617,000000,49.84,51.24,49.09,50.31,185415,0
+PI.US,D,20210618,000000,49.36,50.3,48.93,49.88,284889,0
+PI.US,D,20210621,000000,49.55,50.25,48.88,49.14,303045,0
+PI.US,D,20210622,000000,49.09,49.52,48.34,49.46,166492,0
+PI.US,D,20210623,000000,49.59,51.43,49.59,50.97,306546,0
+PI.US,D,20210624,000000,51.63,53,51.6,52.94,240048,0
+PI.US,D,20210625,000000,53.1,53.64,52.42,52.56,348034,0
+PI.US,D,20210628,000000,52.68,53.4,52.1,52.97,124399,0
+PI.US,D,20210629,000000,53.02,54.05,52.57,52.68,151521,0
+PI.US,D,20210630,000000,52.61,53.3,51.59,51.59,320620,0
+PI.US,D,20210701,000000,51.59,51.99,49.39,49.88,227418,0
+PI.US,D,20210702,000000,50.3,50.79,49.44,50.51,124004,0
+PI.US,D,20210706,000000,51.5609,51.5609,48.84,50.43,127265,0
+PI.US,D,20210707,000000,50.67,50.67,47.46,47.59,189563,0
+PI.US,D,20210708,000000,46.12,47.46,45.5,46.85,189190,0
+PI.US,D,20210709,000000,47.28,47.89,46.68,47.32,143847,0
+PI.US,D,20210712,000000,47.41,47.7893,46.66,47.28,121573,0
+PI.US,D,20210713,000000,46.92,46.92,45.46,45.59,109186,0
+PI.US,D,20210714,000000,46.27,46.57,45.04,45.82,168638,0
+PI.US,D,20210715,000000,45.5,45.5,43.24,43.6,131736,0
+PI.US,D,20210716,000000,44.26,44.47,41.52,41.76,153528,0
+PI.US,D,20210719,000000,40.88,41.44,39.69,40.11,347786,0
+PI.US,D,20210720,000000,40.1,42.63,39.88,42.18,222159,0
+PI.US,D,20210721,000000,42.5,44.34,42.48,44.01,165712,0
+PI.US,D,20210722,000000,43.95,43.95,42.585,43.06,108304,0
+PI.US,D,20210723,000000,43.25,43.8699,42.475,43.23,115963,0
+PI.US,D,20210726,000000,43.33,43.78,42.47,42.5,113619,0
+PI.US,D,20210727,000000,42.34,42.34,40.23,41.39,132472,0
+PI.US,D,20210728,000000,42.13,43.6,41.56,43.19,178642,0
+PI.US,D,20210729,000000,45.1,45.315,41,44.55,474250,0
+PI.US,D,20210730,000000,43.6,46.11,42.65,46,374115,0
+PI.US,D,20210802,000000,46.49,47.44,45.54,46.19,511605,0
+PI.US,D,20210803,000000,46.25,47.1,45.62,47.04,153365,0
+PI.US,D,20210804,000000,46.76,47.58,46.71,47.33,103640,0
+PI.US,D,20210805,000000,47.9,49.29,47.5956,49,160500,0
+PI.US,D,20210806,000000,48.89,50.2,48.585,49.54,161184,0
+PI.US,D,20210809,000000,49.59,49.77,48.57,49.55,99125,0
+PI.US,D,20210810,000000,49.44,50.23,48.905,50.2,162572,0
+PI.US,D,20210811,000000,50.45,51.01,49.12,50.91,143889,0
+PI.US,D,20210812,000000,50.67,50.67,49.605,49.75,139959,0
+PI.US,D,20210813,000000,49.48,50.05,48.93,50,74166,0
+PI.US,D,20210816,000000,49.59,49.6,48.745,49.33,116215,0
+PI.US,D,20210817,000000,48.75,49.09,47.275,47.76,202162,0
+PI.US,D,20210818,000000,47.64,49.23,47.01,48.08,129247,0
+PI.US,D,20210819,000000,47.83,48.65,46.98,48.05,154293,0
+PI.US,D,20210820,000000,48.08,50.34,48.08,50.22,121292,0
+PI.US,D,20210823,000000,50.87,52.6565,50.8,52.49,135205,0
+PI.US,D,20210824,000000,52.58,53.735,52.49,53.56,206289,0
+PI.US,D,20210825,000000,53.69,57.87,53.61,56.38,445269,0
+PI.US,D,20210826,000000,56,56.48,54.8601,55.73,103011,0
+PI.US,D,20210827,000000,55.63,59.86,55.625,59.83,277747,0
+PI.US,D,20210830,000000,60,60.23,58.02,58.45,168833,0
+PI.US,D,20210831,000000,58.03,59.1,56.39,58.29,139991,0
+PI.US,D,20210901,000000,58.47,58.56,57.42,57.55,94900,0
+PI.US,D,20210902,000000,57.94,58.26,56.895,57.64,147634,0
+PI.US,D,20210903,000000,57.69,58.85,57.5577,58.2,107511,0
+PI.US,D,20210907,000000,58.11,58.44,57.27,57.87,164976,0
+PI.US,D,20210908,000000,57.36,57.36,54.3187,55.7,154166,0
+PI.US,D,20210909,000000,55.42,56.2,54.25,54.28,118279,0
+PI.US,D,20210910,000000,54.61,55.675,52.92,53.09,170179,0
+PI.US,D,20210913,000000,53.66,53.66,51.31,52.87,191941,0
+PI.US,D,20210914,000000,53,54.15,52.18,53.68,181087,0
+PI.US,D,20210915,000000,53.56,54.4,51.65,54.39,173640,0
+PI.US,D,20210916,000000,54.24,56.69,53.53,56.67,363528,0
+PI.US,D,20210917,000000,57.12,58.2,55.5,57.4,832544,0
+PI.US,D,20210920,000000,55.29,55.76,53.325,54.42,143462,0
+PI.US,D,20210921,000000,55.27,55.845,53.74,55.72,90735,0
+PI.US,D,20210922,000000,56.37,60.12,56.37,59.98,305332,0
+PI.US,D,20210923,000000,60.8,62.23,59.825,61.89,118593,0
+PI.US,D,20210924,000000,61.36,61.89,60.75,61.4,75367,0
+PI.US,D,20210927,000000,61.1,61.82,60.62,61.03,69894,0
+PI.US,D,20210928,000000,60.02,60.02,57,57.27,130328,0
+PI.US,D,20210929,000000,60.41,62.99,56.65,56.99,285747,0
+PI.US,D,20210930,000000,57.95,57.95,56.07,57.13,299160,0
+PI.US,D,20211001,000000,57.61,57.61,55.9638,56.07,122753,0
+PI.US,D,20211004,000000,55.61,55.84,53.22,53.94,160868,0
+PI.US,D,20211005,000000,54.41,55.32,53.7,54.94,128136,0
+PI.US,D,20211006,000000,54.01,55.56,53.7054,54.1,94054,0
+PI.US,D,20211007,000000,55.05,55.8,54.58,54.75,329320,0
+PI.US,D,20211008,000000,54.94,55.65,52.64,52.67,114164,0
+PI.US,D,20211011,000000,52.23,53.27,51.73,51.84,72153,0
+PI.US,D,20211012,000000,52.27,52.295,50.56,51.22,165371,0
+PI.US,D,20211013,000000,51.66,53.28,51.55,52.33,206621,0
+PI.US,D,20211014,000000,53.27,54.05,51.4,52.42,363935,0
+PI.US,D,20211015,000000,53.79,53.98,51.905,52.59,220127,0
+PI.US,D,20211018,000000,52.05,53.34,51.83,53.21,93511,0
+PI.US,D,20211019,000000,53.47,54.34,53.3401,54.21,241085,0
+PI.US,D,20211020,000000,54.01,54.77,53.23,54.61,52124,0
+PI.US,D,20211021,000000,54.42,56.15,54.42,56.02,87262,0
+PI.US,D,20211022,000000,55.96,56.69,54.715,55.01,70626,0
+PI.US,D,20211025,000000,55.28,56.42,55.02,56.26,127447,0
+PI.US,D,20211026,000000,56.83,57.97,56.3,57.32,174416,0
+PI.US,D,20211027,000000,56.76,58.16,55.7,55.93,198460,0
+PI.US,D,20211028,000000,60.81,71.83,59.5,71.01,927042,0
+PI.US,D,20211029,000000,70,71.4999,68.24,69.72,351288,0
+PI.US,D,20211101,000000,69.5,73.1,69.46,72.72,408573,0
+PI.US,D,20211102,000000,72.15,79.75,72,77.92,1194288,0
+PI.US,D,20211103,000000,76.46,80.75,75.3466,80.68,946553,0
+PI.US,D,20211104,000000,80.75,80.75,77.95,78.39,482223,0
+PI.US,D,20211105,000000,79.54,82.42,77.2,77.72,506026,0
+PI.US,D,20211108,000000,77.79,79.33,74.46,76.04,612870,0
+PI.US,D,20211109,000000,76.37,76.91,74.44,76.34,189083,0
+PI.US,D,20211110,000000,75.09,77.2,72.57,73.22,205434,0
+PI.US,D,20211111,000000,74.39,76.4,73.68,74.9,153774,0
+PI.US,D,20211112,000000,75.16,78.68,74.87,78.1,477911,0
+PI.US,D,20211115,000000,78.55,80.76,78.24,79.54,1195536,0
+PI.US,D,20211116,000000,79.37,85.13,78.54,85.09,1374984,0
+PI.US,D,20211117,000000,82.44,83.1299,79.36,79.37,414946,0
+PI.US,D,20211118,000000,80.19,81.51,77.47,81.27,218848,0
+PI.US,D,20211119,000000,80.58,82.76,80.465,81.77,153000,0
+PI.US,D,20211122,000000,82.99,83.9231,77.11,77.19,259513,0
+PI.US,D,20211123,000000,76.1201,78.92,74.02,75.85,269554,0
+PI.US,D,20211124,000000,74.52,77.42,73.33,77.02,211539,0
+PI.US,D,20211126,000000,74.08,75.52,72.06,74.22,127031,0
+PI.US,D,20211129,000000,75.67,77.32,74.57,76.25,181968,0
+PI.US,D,20211130,000000,75.87,77.016,72.98,74.97,456773,0
+PI.US,D,20211201,000000,77.44,79.4106,73.99,73.99,246810,0
+PI.US,D,20211202,000000,72.95,76.21,72.57,75.64,282816,0
+PI.US,D,20211203,000000,76.19,76.6,69.05,70.51,344880,0
+PI.US,D,20211206,000000,70.47,75.94,67.02,75.04,547423,0
+PI.US,D,20211207,000000,77.33,84.57,77.33,82.34,688433,0
+PI.US,D,20211208,000000,82.58,84.5,80.38,81.92,444856,0
+PI.US,D,20211209,000000,80.96,87.91,80.96,84.03,855813,0
+PI.US,D,20211210,000000,85.03,85.61,80.39,85.51,584692,0
+PI.US,D,20211213,000000,86.06,89.8999,81.72,82.21,432998,0
+PI.US,D,20211214,000000,80.82,82.37,78.43,81.91,301456,0
+PI.US,D,20211215,000000,82.99,89.73,82.14,88.39,497853,0
+PI.US,D,20211216,000000,87.92,89.4799,78.42,80.6,475416,0
+PI.US,D,20211217,000000,80.6,86.07,80.58,84.19,500349,0
+PI.US,D,20211220,000000,81.3,83.35,79.635,81.4,366646,0
+PI.US,D,20211221,000000,83.78,88.82,81.4,87.88,430754,0
+PI.US,D,20211222,000000,87.5,88.7,85.4,88.68,219546,0
+PI.US,D,20211223,000000,89.37,92.234,87.6344,90.23,369505,0
+PI.US,D,20211227,000000,90.95,94.39,90.67,92.58,327260,0
+PI.US,D,20211228,000000,93,93.75,88.27,89.64,189816,0
+PI.US,D,20211229,000000,90.09,91.49,88.22,89.91,148702,0
+PI.US,D,20211230,000000,89.59,91.79,89.57,89.78,138212,0
+PI.US,D,20211231,000000,90.01,91,88.35,88.7,202672,0
+PI.US,D,20220103,000000,90.06,90.96,87.33,88.85,199524,0
+PI.US,D,20220104,000000,90.1,90.2,84.9,88.38,468926,0
+PI.US,D,20220105,000000,87.39,88.18,79.86,80.36,324762,0
+PI.US,D,20220106,000000,80.9,83.18,78.5,82.79,289187,0
+PI.US,D,20220107,000000,83.07,84.35,79.66,80.61,197182,0
+PI.US,D,20220110,000000,78.59,79.7499,74.54,78.04,356464,0
+PI.US,D,20220111,000000,82.25,87.98,80.1,86.45,746783,0
+PI.US,D,20220112,000000,88.58,90.51,85.995,89.46,436124,0
+PI.US,D,20220113,000000,86.9825,93.48,86.9825,89.18,296947,0
+PI.US,D,20220114,000000,89.47,90.94,86.3438,90.62,223938,0
+PI.US,D,20220118,000000,88.24,89.6299,83.7888,85.14,387971,0
+PI.US,D,20220119,000000,86.09,87.87,82.88,83.98,286143,0
+PI.US,D,20220120,000000,85.58,87.8544,83.99,84.38,318190,0
+PI.US,D,20220121,000000,83.04,85.99,79.98,79.98,284228,0
+PI.US,D,20220124,000000,76.78,78.86,72.45,78.65,908870,0
+PI.US,D,20220125,000000,75.94,78.7994,74.2584,76.2,443694,0
+PI.US,D,20220126,000000,79.09,82.035,75.77,77.11,238486,0
+PI.US,D,20220127,000000,79.4,79.43,70.33,71.67,381310,0
+PI.US,D,20220128,000000,71.42,75.18,69.175,75.17,247574,0
+PI.US,D,20220131,000000,75.46,80.26,74.98,79.39,318048,0
+PI.US,D,20220201,000000,80.59,81.98,76.91,80.04,167105,0
+PI.US,D,20220202,000000,81.83,82.28,78.07,78.76,324891,0
+PI.US,D,20220203,000000,75.84,78.38,74.54,75.19,268102,0
+PI.US,D,20220204,000000,75.22,79.1,73.78,78.08,188188,0
+PI.US,D,20220207,000000,78.49,81.61,78.33,79.67,223560,0
+PI.US,D,20220208,000000,79.66,84.61,79.66,83.89,203608,0
+PI.US,D,20220209,000000,85.72,89.87,85,89.75,386703,0
+PI.US,D,20220210,000000,76.89,79.495,69.78,70.94,1238413,0
+PI.US,D,20220211,000000,68.52,74.145,68.52,70.01,765422,0
+PI.US,D,20220214,000000,69.48,72.14,66.63,68.38,572060,0
+PI.US,D,20220215,000000,71.04,72.63,69.1,72.39,262072,0
+PI.US,D,20220216,000000,70.89,72.03,69.28,70.44,217921,0
+PI.US,D,20220217,000000,69.46,69.74,67.165,67.7,243422,0
+PI.US,D,20220218,000000,67.79,68.67,65.87,66.93,201250,0
+PI.US,D,20220222,000000,65.58,68,65.2486,66.28,180109,0
+PI.US,D,20220223,000000,67,67.37,63.2,63.59,540647,0
+PI.US,D,20220224,000000,60.33,67.61,59.31,67.41,250620,0
+PI.US,D,20220225,000000,67.25,68.83,65.68,68.66,149115,0
+PI.US,D,20220228,000000,67.84,69.7491,67.16,68.75,215833,0
+PI.US,D,20220301,000000,68.08,68.33,65.52,66.53,395079,0
+PI.US,D,20220302,000000,67.27,69.98,66.75,69.53,230266,0
+PI.US,D,20220303,000000,70,70.21,64.34,64.89,360471,0
+PI.US,D,20220304,000000,64.27,64.27,59.96,60.11,581707,0
+PI.US,D,20220307,000000,60.89,61.17,56.13,56.27,488929,0
+PI.US,D,20220308,000000,55.96,60.81,55.69,58.73,298539,0
+PI.US,D,20220309,000000,60.35,62.33,60.25,61.24,183016,0
+PI.US,D,20220310,000000,59.3,61,58.9,60.28,137187,0
+PI.US,D,20220311,000000,61.49,61.95,58.6,58.66,145321,0
+PI.US,D,20220314,000000,58.37,59.1,53.66,53.96,329607,0
+PI.US,D,20220315,000000,54.48,58.29,53.72,58.01,240380,0
+PI.US,D,20220316,000000,59.7,62.54,58.63,61.9,247025,0
+PI.US,D,20220317,000000,61.2,64.37,59.37,63.72,162421,0
+PI.US,D,20220318,000000,63.03,66.83,63.03,65.58,398815,0
+PI.US,D,20220321,000000,65.11,65.88,62.615,63.3,166679,0
+PI.US,D,20220322,000000,63.96,68.14,63.96,67.53,300896,0
+PI.US,D,20220323,000000,66.44,68.0499,65.01,65.36,143873,0
+PI.US,D,20220324,000000,66.07,67.89,64.89,67.86,101938,0
+PI.US,D,20220325,000000,67.53,67.65,63.38,64.53,263786,0
+PI.US,D,20220328,000000,64.13,65.1099,61.83,62.62,450752,0
+PI.US,D,20220329,000000,64.32,67.29,63.6,67.06,484678,0
+PI.US,D,20220330,000000,66.54,67.54,63.89,64.37,148143,0
+PI.US,D,20220331,000000,64.72,65.43,63.05,63.54,402150,0
+PI.US,D,20220401,000000,64.07,65.56,62.43,62.75,232611,0
+PI.US,D,20220404,000000,63.31,64.89,62.76,64.59,197243,0
+PI.US,D,20220405,000000,64.22,64.22,57.025,57.2,399359,0
+PI.US,D,20220406,000000,55.8,56.05,51.7,53.53,575999,0
+PI.US,D,20220407,000000,53.5,55.4,50.57,52.64,500430,0
+PI.US,D,20220408,000000,52.05,52.83,50.305,50.61,413960,0
+PI.US,D,20220411,000000,50.36,52.33,49.1,51.44,383660,0
+PI.US,D,20220412,000000,52.94,53.75,50.93,51.38,277818,0
+PI.US,D,20220413,000000,51.17,53.26,51.14,52.86,136630,0
+PI.US,D,20220414,000000,53.15,53.15,50.8,50.87,157192,0
+PI.US,D,20220418,000000,50.17,51.68,49.16,50.43,169779,0
+PI.US,D,20220419,000000,50.75,51.95,50.01,51.16,120291,0
+PI.US,D,20220420,000000,52.16,53.4958,50.66,51.08,183508,0
+PI.US,D,20220421,000000,52.66,53.32,47.05,47.32,357517,0
+PI.US,D,20220422,000000,46.98,47.75,45.33,45.5,350417,0
+PI.US,D,20220425,000000,44.88,49.48,44.88,49.37,375770,0
+PI.US,D,20220426,000000,48.71,50.99,47.22,50.51,591005,0
+PI.US,D,20220427,000000,50.33,52.66,49.8301,50.62,386423,0
+PI.US,D,20220428,000000,51.9,53.38,47.63,50.12,648674,0
+PI.US,D,20220429,000000,49.75,50.65,49.02,49.26,554035,0
+PI.US,D,20220502,000000,49.1,51.78,48.53,51.66,236615,0
+PI.US,D,20220503,000000,51.7,53.09,50.3947,52.39,495053,0
+PI.US,D,20220504,000000,52.27,53.56,49.41,53.37,231526,0
+PI.US,D,20220505,000000,51.85,52.14,48.15,49.3,181506,0
+PI.US,D,20220506,000000,48.79,48.93,46.53,47.95,249782,0
+PI.US,D,20220509,000000,46.86,47.12,42.96,43.33,665769,0
+PI.US,D,20220510,000000,44.77,45.48,41.95,43.13,710980,0
+PI.US,D,20220511,000000,42.66,44.86,41.15,41.29,318315,0
+PI.US,D,20220512,000000,40.5,44.44,39.74,42.76,343069,0
+PI.US,D,20220513,000000,43.81,47.77,43.67,47.11,285403,0
+PI.US,D,20220516,000000,46.5,47.655,45.6,46.16,162631,0
+PI.US,D,20220517,000000,47.62,48.65,45.75,47.24,434249,0
+PI.US,D,20220518,000000,46.25,47.17,44.59,45.32,182396,0
+PI.US,D,20220519,000000,44.54,47.11,44.54,45.82,313000,0
+PI.US,D,20220520,000000,46.9,47.13,42.68,45.09,147966,0
+PI.US,D,20220523,000000,45.01,45.64,43.71,44.84,163106,0
+PI.US,D,20220524,000000,44.07,44.07,41.485,42.7,165727,0
+PI.US,D,20220525,000000,42.17,44.95,42.05,44.62,203627,0
+PI.US,D,20220526,000000,44.46,47.36,44.155,46.42,210439,0
+PI.US,D,20220527,000000,47.2,48.48,46.96,48.15,172230,0
+PI.US,D,20220531,000000,47.6,48.195,46.15,46.81,315714,0
+PI.US,D,20220601,000000,47.68,48.09,45.45,46.25,177881,0
+PI.US,D,20220602,000000,46.25,50.32,45.97,50.01,137146,0
+PI.US,D,20220603,000000,48.72,49.19,47.705,49.03,157511,0
+PI.US,D,20220606,000000,50.4,50.785,48.45,49.93,213615,0
+PI.US,D,20220607,000000,48.78,53.15,48.36,53.14,725556,0
+PI.US,D,20220608,000000,52.77,54.91,52.4,53.66,433364,0
+PI.US,D,20220609,000000,52.9,58.39,52.9,55.89,504932,0
+PI.US,D,20220610,000000,53.65,54.4706,51.06,51.96,672214,0
+PI.US,D,20220613,000000,49.65,50.32,46.33,48.1,326777,0
+PI.US,D,20220614,000000,48.31,50.115,46.525,49.43,240225,0
+PI.US,D,20220615,000000,50.3,51.39,48.33,50.3,251506,0
+PI.US,D,20220616,000000,48.15,48.745,46.96,47.42,206398,0
+PI.US,D,20220617,000000,47.99,50.4,47.775,49.39,305178,0
+PI.US,D,20220621,000000,50.16,51.905,49.65,51.45,158878,0
+PI.US,D,20220622,000000,50.61,53.22,50.61,51.22,328893,0
+PI.US,D,20220623,000000,51.39,55.045,50.94,54.86,216964,0
+PI.US,D,20220624,000000,55.89,57.81,54.94,55.81,510923,0
+PI.US,D,20220627,000000,56.45,56.88,54.25,56.15,231038,0
+PI.US,D,20220628,000000,56.31,57.4099,55.35,56.02,262055,0
+PI.US,D,20220629,000000,55.06,56.8,53.7725,56.75,216086,0
+PI.US,D,20220630,000000,55.85,58.87,54.28,58.67,536953,0
+PI.US,D,20220701,000000,57.9,59.34,54.05,54.63,333669,0
+PI.US,D,20220705,000000,53.31,60.06,52.3,60.06,328331,0
+PI.US,D,20220706,000000,60.18,61.4,59.06,60.45,257171,0
+PI.US,D,20220707,000000,61.91,65.65,61.42,65.16,309489,0
+PI.US,D,20220708,000000,64.39,66.755,64.39,65.52,201775,0
+PI.US,D,20220711,000000,65,67.245,64.215,64.75,249880,0
+PI.US,D,20220712,000000,64.75,66.3459,63.68,65.09,129311,0
+PI.US,D,20220713,000000,63.56,65.3,63.1247,64.63,151780,0
+PI.US,D,20220714,000000,64.8,66.45,63.63,65.92,143371,0
+PI.US,D,20220715,000000,66.36,67.87,64.6006,67.5,142091,0
+PI.US,D,20220718,000000,68.41,69.41,67.08,67.36,302378,0
+PI.US,D,20220719,000000,68.15,69.55,67.44,68.64,235339,0
+PI.US,D,20220720,000000,68.21,71.89,68.21,71.8,244070,0
+PI.US,D,20220721,000000,71.9,73.77,70.52,73.65,261651,0
+PI.US,D,20220722,000000,73.67,74.18,69.64,70.3,186433,0
+PI.US,D,20220725,000000,69.57,69.57,65.96,67.43,409388,0
+PI.US,D,20220726,000000,67.01,68.3,66.0037,68.19,259616,0
+PI.US,D,20220727,000000,69.47,74,67.98,69.88,342378,0
+PI.US,D,20220728,000000,80.25,85,76.06,82.93,858313,0
+PI.US,D,20220729,000000,80.03,85.56,80.03,85.02,745625,0
+PI.US,D,20220801,000000,82.33,86.8,82.33,86.56,512965,0
+PI.US,D,20220802,000000,85.16,87,83.62,86.5,401505,0
+PI.US,D,20220803,000000,86.34,92.35,85.68,92.18,446051,0
+PI.US,D,20220804,000000,92.18,95.93,91.28,95.02,405512,0
+PI.US,D,20220805,000000,93.26,96.95,92.01,95.17,394714,0
+PI.US,D,20220808,000000,95,95.81,90.02,90.99,425465,0
+PI.US,D,20220809,000000,89.9,91.615,87.78,91.6,984118,0
+PI.US,D,20220810,000000,94.5,95.49,92.38,93.1,290109,0
+PI.US,D,20220811,000000,93.9,95.52,91.69,94.52,379542,0
+PI.US,D,20220812,000000,94.8,99,93.41,97.84,524297,0
+PI.US,D,20220815,000000,97.88,98.85,95.805,97.22,352888,0
+PI.US,D,20220816,000000,96.75,97.61,95.189,96.56,180452,0
+PI.US,D,20220817,000000,95.41,96.78,93.63,96.37,189804,0
+PI.US,D,20220818,000000,97.23,98.88,96.53,97,187702,0
+PI.US,D,20220819,000000,95,95.55,93.74,93.86,845535,0
+PI.US,D,20220822,000000,91.42,94.24,90,91.49,309188,0
+PI.US,D,20220823,000000,91.63,94.05,91.63,93.07,436156,0
+PI.US,D,20220824,000000,93.57,95.26,93,93.99,162590,0
+PI.US,D,20220825,000000,94.34,97.99,94.19,96.45,203232,0
+PI.US,D,20220826,000000,96.01,96.21,92.08,92.75,405698,0
+PI.US,D,20220829,000000,91.19,95.23,91.11,92.25,345621,0
+PI.US,D,20220830,000000,92.41,93.04,88.2261,90.71,421447,0
+PI.US,D,20220831,000000,90.56,90.72,88.24,89.28,404838,0
+PI.US,D,20220901,000000,88.05,88.09,85.45,87.52,403244,0
+PI.US,D,20220902,000000,89.47,90.49,83.93,84.86,258716,0
+PI.US,D,20220906,000000,84.95,86.51,83.4,85.82,250446,0
+PI.US,D,20220907,000000,85.65,88.645,85.34,88.06,168448,0
+PI.US,D,20220908,000000,87.53,89.48,86.49,88.6,169081,0
+PI.US,D,20220909,000000,89.93,92.45,89.485,91.6,325226,0
+PI.US,D,20220912,000000,91.6,93.25,91.09,92.36,275766,0
+PI.US,D,20220913,000000,89.16,90.525,88.53,89.2,252425,0
+PI.US,D,20220914,000000,90.5,90.94,87.085,90.8,329344,0
+PI.US,D,20220915,000000,90.28,93.36,89.37,92.5,305293,0
+PI.US,D,20220916,000000,91.35,91.35,87.01,89.4,626029,0
+PI.US,D,20220919,000000,88.47,92.535,88.47,92,201683,0
+PI.US,D,20220920,000000,91.47,91.87,89.63,89.66,166512,0
+PI.US,D,20220921,000000,90.05,94.99,90.05,92.51,530768,0
+PI.US,D,20220922,000000,92.58,92.58,82.8601,85.69,370430,0
+PI.US,D,20220923,000000,83.97,84.12,76.01,79.17,737999,0
+PI.US,D,20220926,000000,78.28,81.72,78,79.86,378986,0
+PI.US,D,20220927,000000,82.25,83.41,79.53,81.44,199288,0
+PI.US,D,20220928,000000,80.61,84.87,80.61,84.45,259248,0
+PI.US,D,20220929,000000,83.16,83.16,79.95,82.03,150029,0
+PI.US,D,20220930,000000,81.39,83.7,79.91,80.03,236835,0
+PI.US,D,20221003,000000,80.19,85.865,79.525,84.6,225341,0
+PI.US,D,20221004,000000,87.52,89.97,86.58,89.32,356021,0
+PI.US,D,20221005,000000,88.02,89.94,86.075,89.28,105231,0
+PI.US,D,20221006,000000,88.5,91.36,87.922,88.65,210347,0
+PI.US,D,20221007,000000,86.95,86.995,82.61,84.08,201482,0
+PI.US,D,20221010,000000,83.81,83.81,79.5045,81.65,165922,0
+PI.US,D,20221011,000000,80.48,81.9,77.77,79.84,238133,0
+PI.US,D,20221012,000000,80.29,80.29,77.17,78.46,171097,0
+PI.US,D,20221013,000000,76.13,81.07,73.81,79.98,258637,0
+PI.US,D,20221014,000000,81,81.55,75.79,75.86,186977,0
+PI.US,D,20221017,000000,78.7,80.945,78.0201,79.94,283809,0
+PI.US,D,20221018,000000,82.71,84.02,77.05,78.66,303682,0
+PI.US,D,20221019,000000,78.27,79.11,77.01,78.84,187755,0
+PI.US,D,20221020,000000,79.39,84.85,79.39,82.72,310409,0
+PI.US,D,20221021,000000,83.05,87.25,81.28,87.03,335071,0
+PI.US,D,20221024,000000,86.99,86.99,84.375,84.67,326870,0
+PI.US,D,20221025,000000,85.03,90.27,84.73,88.07,444560,0
+PI.US,D,20221026,000000,87.33,90.98,85.72,89.23,546650,0
+PI.US,D,20221027,000000,108.5,115.82,104.33,115.3,2550712,0
+PI.US,D,20221028,000000,113.58,116.98,107.04,116.23,911924,0
+PI.US,D,20221031,000000,116.18,119.69,112.815,114.63,554779,0
+PI.US,D,20221101,000000,115.16,115.95,111.05,113.32,506912,0
+PI.US,D,20221102,000000,112.79,117.98,110.15,110.96,436854,0
+PI.US,D,20221103,000000,108.74,115.0799,108.114,110.96,406371,0
+PI.US,D,20221104,000000,113.77,116.81,107.75,111.59,341801,0
+PI.US,D,20221107,000000,111.59,112,104.46,104.69,598341,0
+PI.US,D,20221108,000000,105.73,110.27,105.01,107.26,594968,0
+PI.US,D,20221109,000000,105.22,106.06,101.78,103.29,357294,0
+PI.US,D,20221110,000000,110.04,115.26,108.36,111.88,640253,0
+PI.US,D,20221111,000000,112.92,117.258,109.59,112.18,491523,0
+PI.US,D,20221114,000000,111.22,118.49,111.05,114,538262,0
+PI.US,D,20221115,000000,118,119.99,114.27,114.66,453929,0
+PI.US,D,20221116,000000,112.51,112.7794,108.44,108.71,537570,0
+PI.US,D,20221117,000000,105.44,112.9132,104.34,111.2,546046,0
+PI.US,D,20221118,000000,113.83,117.1294,111.24,114.95,382032,0
+PI.US,D,20221121,000000,113.42,113.9,110.89,112.41,357119,0
+PI.US,D,20221122,000000,114.17,119.9,113.01,119.74,943055,0
+PI.US,D,20221123,000000,119.83,124.52,119.83,121.79,791654,0
+PI.US,D,20221125,000000,121.38,124.1,120.34,121.96,173176,0
+PI.US,D,20221128,000000,121.11,123.67,120.5801,122.49,581304,0
+PI.US,D,20221129,000000,122.71,126.97,121.36,123.38,763713,0
+PI.US,D,20221130,000000,123.17,127.66,120.1328,127.55,580197,0
+PI.US,D,20221201,000000,127.55,129.0194,118.2893,121.54,574156,0
+PI.US,D,20221202,000000,117.865,121.22,115.99,119.61,373224,0
+PI.US,D,20221205,000000,119.78,122.89,116.42,116.91,412574,0
+PI.US,D,20221206,000000,117.29,117.56,111.56,113.27,525794,0
+PI.US,D,20221207,000000,112.68,116.43,111.45,114.06,254891,0
+PI.US,D,20221208,000000,115.56,119.05,114.55,116.88,228472,0
+PI.US,D,20221209,000000,115.79,117.4,113.22,113.4,254249,0
+PI.US,D,20221212,000000,113.1,117.19,112.31,116.97,263931,0
+PI.US,D,20221213,000000,121.75,123.18,115.83,118.05,334013,0
+PI.US,D,20221214,000000,118.06,119.8,116.3,117.81,457120,0
+PI.US,D,20221215,000000,115.4,116.29,107.1712,109.17,616866,0
+PI.US,D,20221216,000000,108.3,112.22,107.945,111.83,622394,0
+PI.US,D,20221219,000000,111.6,113.5099,110.725,112.82,349664,0
+PI.US,D,20221220,000000,111.17,115.53,110.93,114.48,356647,0
+PI.US,D,20221221,000000,114.53,117.8,113.54,117.15,211248,0
+PI.US,D,20221222,000000,115.9,115.9,112.12,114.22,183329,0
+PI.US,D,20221223,000000,113.26,113.26,110.19,111.87,231760,0
+PI.US,D,20221227,000000,112,112,106.27,107.5,295082,0
+PI.US,D,20221228,000000,106.82,109.19,105.22,105.6,271272,0
+PI.US,D,20221229,000000,107.28,109.21,106.27,107.74,221547,0
+PI.US,D,20221230,000000,105.82,109.8,105.48,109.18,186010,0
+PI.US,D,20230103,000000,110.81,111.83,107.305,110.26,306825,0
+PI.US,D,20230104,000000,111.47,114.47,106.87,108,417982,0
+PI.US,D,20230105,000000,106.97,106.97,103.515,105.54,365810,0
+PI.US,D,20230106,000000,107.76,113.22,106.24,112.31,357243,0
+PI.US,D,20230109,000000,113.6,121.86,113.5,117.15,389354,0
+PI.US,D,20230110,000000,116.05,119,114.75,118.22,267240,0
+PI.US,D,20230111,000000,125.72,128.18,117.07,117.5,689305,0
+PI.US,D,20230112,000000,119.19,121,115.03,120.13,430642,0
+PI.US,D,20230113,000000,119.12,123.8706,118.38,123.21,370395,0
+PI.US,D,20230117,000000,122.18,127.92,122.1,127.51,313813,0
+PI.US,D,20230118,000000,129,137.13,129,133.44,815231,0
+PI.US,D,20230119,000000,130.88,133.13,124.96,127.5,678910,0
+PI.US,D,20230120,000000,130.01,130.28,125,127.94,521695,0
+PI.US,D,20230123,000000,128.23,137.54,128.23,132.34,1005670,0
+PI.US,D,20230124,000000,131.2,133.26,128.38,128.61,345675,0
+PI.US,D,20230125,000000,126.11,126.59,121.315,124.38,576592,0
+PI.US,D,20230126,000000,125.46,126.35,122.38,124.88,283863,0
+PI.US,D,20230127,000000,125.27,128.8,124.23,128.55,346614,0
+PI.US,D,20230130,000000,127.07,130.98,123.618,124.86,317773,0
+PI.US,D,20230131,000000,124.86,129.905,124.42,129.78,392243,0
+PI.US,D,20230201,000000,130.51,140.89,130.51,139.11,820428,0
+PI.US,D,20230202,000000,140.3,142.78,134.81,135.27,608574,0
+PI.US,D,20230203,000000,132.47,134.85,124.28,125,938745,0
+PI.US,D,20230206,000000,122.68,128.75,121.08,123.62,622242,0
+PI.US,D,20230207,000000,123.36,129.67,119,128.98,805509,0
+PI.US,D,20230208,000000,128.72,133.19,124.68,125.08,851922,0
+PI.US,D,20230209,000000,133.99,137,125.36,125.51,1090290,0
+PI.US,D,20230210,000000,122.26,125.295,119.45,122.95,437247,0
+PI.US,D,20230213,000000,124.07,128.32,121.49,127.56,387120,0
+PI.US,D,20230214,000000,125.56,130.56,123.13,125.98,574012,0
+PI.US,D,20230215,000000,126.21,134.19,126.21,133.7,588582,0
+PI.US,D,20230216,000000,131.31,134.575,129.24,131.94,366338,0
+PI.US,D,20230217,000000,132,133.255,127.46,129.98,327428,0
+PI.US,D,20230221,000000,127.59,129,123.01,123.8,480383,0
+PI.US,D,20230222,000000,124.23,125.79,121.9,122.34,383429,0
+PI.US,D,20230223,000000,123.67,124.28,118.08,121.68,505475,0
+PI.US,D,20230224,000000,120.49,127.28,120.49,125.555,457873,0
+PI.US,D,20230227,000000,127.63,129.52,126.74,127.01,448535,0
+PI.US,D,20230228,000000,126.8,137.77,126.61,132.62,587596,0
+PI.US,D,20230301,000000,133.78,135.96,131.26,132.08,270766,0
+PI.US,D,20230302,000000,129,133.3,126.03,132.48,332932,0
+PI.US,D,20230303,000000,132.31,139.29,131.25,139.12,418720,0
+PI.US,D,20230306,000000,139.54,144.9,138.34,138.67,906339,0
+PI.US,D,20230307,000000,138.19,140.5206,133.78,134.21,411132,0
+PI.US,D,20230308,000000,135.72,139.313,135.23,136.59,369899,0
+PI.US,D,20230309,000000,136.38,139.945,131.75,133.94,358220,0
+PI.US,D,20230310,000000,134.1,134.1,125.66,127,519836,0
+PI.US,D,20230313,000000,123.86,128.39,122.4251,124.88,469099,0
+PI.US,D,20230314,000000,128.82,132.41,128.055,131.15,394627,0
+PI.US,D,20230315,000000,127.9,129.03,122.72,126.06,367184,0
+PI.US,D,20230316,000000,123.75,131.12,122.79,128.82,363438,0
+PI.US,D,20230317,000000,128.29,129.89,124,126.13,515760,0
+PI.US,D,20230320,000000,126.96,134.15,125.07,133.62,402753,0
+PI.US,D,20230321,000000,135.33,138.09,135.22,136.27,360460,0
+PI.US,D,20230322,000000,135.57,136.33,131.18,131.21,313955,0
+PI.US,D,20230323,000000,134.07,138.64,131.825,134.34,181620,0
+PI.US,D,20230324,000000,132.19,132.19,126.79,128.53,334417,0
+PI.US,D,20230327,000000,129.06,131.435,127.55,129.6,205037,0
+PI.US,D,20230328,000000,129.41,129.54,123.68,126.61,257211,0
+PI.US,D,20230329,000000,129.48,134.04,128.2,133.41,186315,0
+PI.US,D,20230330,000000,135.11,136.98,132.77,133.12,366749,0
+PI.US,D,20230331,000000,132.84,137.33,132.49,135.52,395420,0
+PI.US,D,20230403,000000,135,136.71,130.33,132.73,402768,0
+PI.US,D,20230404,000000,133.18,133.75,130.14,131.44,305344,0
+PI.US,D,20230405,000000,129.38,129.97,125.93,128.63,313494,0
+PI.US,D,20230406,000000,126.51,129.6,125.79,128.84,179683,0
+PI.US,D,20230410,000000,128.61,136.7499,127.36,136.09,278914,0
+PI.US,D,20230411,000000,136.41,137.4,134.61,135.88,326341,0
+PI.US,D,20230412,000000,138.1,139.4999,133.2501,135.18,410565,0
+PI.US,D,20230413,000000,135.95,137.94,134.42,137.29,209140,0
+PI.US,D,20230414,000000,137.32,141.1,134.24,137.46,232336,0
+PI.US,D,20230417,000000,136.28,139.78,135.1,139.53,330504,0
+PI.US,D,20230418,000000,140.62,141.28,138.72,141.17,377078,0
+PI.US,D,20230419,000000,139.51,142.7,139.51,141.4,438255,0
+PI.US,D,20230420,000000,138.87,141.675,135.83,136.92,831612,0
+PI.US,D,20230421,000000,135.8,140.32,132.23,139.99,509704,0
+PI.US,D,20230424,000000,139.75,141.03,136.66,137,383108,0
+PI.US,D,20230425,000000,135,138,133.89,136,830735,0
+PI.US,D,20230426,000000,135.38,139.46,134.5024,135.32,954912,0
+PI.US,D,20230427,000000,90.21,99.5,81.5,82.47,6974301,0
+PI.US,D,20230428,000000,82.5,89.525,80.1,88.41,1986907,0
+PI.US,D,20230501,000000,88.41,88.48,84.51,86.13,1035837,0
+PI.US,D,20230502,000000,90.418,92.62,85.96,87.59,1097374,0
+PI.US,D,20230503,000000,86.24,89.38,85.44,87.72,677572,0
+PI.US,D,20230504,000000,87.47,88.87,85.05,86.29,462050,0
+PI.US,D,20230505,000000,87,88.9194,86.254,87.34,889099,0
+PI.US,D,20230508,000000,87.86,95.22,87.55,94.63,791997,0
+PI.US,D,20230509,000000,93.84,96.46,93.14,94.87,501243,0
+PI.US,D,20230510,000000,97,97.12,94.94,95.91,473427,0
+PI.US,D,20230511,000000,95.1,95.44,91.39,93.41,538960,0
+PI.US,D,20230512,000000,94.58,95.18,91.71,93.35,483217,0
+PI.US,D,20230515,000000,93.26,97.14,92.66,94.75,592122,0
+PI.US,D,20230516,000000,94.12,95.325,93.44,94.64,312690,0
+PI.US,D,20230517,000000,95.07,96.11,92.54,95.87,327818,0
+PI.US,D,20230518,000000,96.7,97.46,94.24,97.13,416297,0
+PI.US,D,20230519,000000,97.9,98.2,95.77,96.81,752876,0
+PI.US,D,20230522,000000,96.73,98.99,96.58,98.66,376950,0
+PI.US,D,20230523,000000,98.23,100.51,96.42,98.16,352637,0
+PI.US,D,20230524,000000,95.98,96.05,92.19,95.22,415186,0
+PI.US,D,20230525,000000,97.28,99.31,94.61,98.68,316425,0
+PI.US,D,20230526,000000,99.42,104.36,99.08,100.68,520862,0
+PI.US,D,20230530,000000,102.99,103.12,99.7801,101.2,461116,0
+PI.US,D,20230531,000000,99.68,102.94,98.01,102.34,592022,0
+PI.US,D,20230601,000000,102.46,106.51,101.61,103.82,374542,0
+PI.US,D,20230602,000000,105.49,105.69,102.51,103.72,268709,0
+PI.US,D,20230605,000000,103.12,103.42,100.38,100.49,266818,0
+PI.US,D,20230606,000000,99.31,102.1,98.91,99.48,306409,0
+PI.US,D,20230607,000000,100.33,105.87,100.33,103.51,370670,0
+PI.US,D,20230608,000000,104.11,106.89,102.62,106.79,469941,0
+PI.US,D,20230609,000000,107.29,110.0467,106,109.93,620110,0
+PI.US,D,20230612,000000,111.26,116.065,110.915,112.04,642670,0
+PI.US,D,20230613,000000,113.83,116.43,109.615,113.03,553082,0
+PI.US,D,20230614,000000,113.66,113.715,101.375,103.76,1291909,0
+PI.US,D,20230615,000000,103.44,103.44,95.84,96.95,1283081,0
+PI.US,D,20230616,000000,98.55,101.75,96.49,98.99,1072804,0
+PI.US,D,20230620,000000,97.08,99.9014,90.48,92.23,1098740,0
+PI.US,D,20230621,000000,91.99,93.755,89.427,92.28,579836,0
+PI.US,D,20230622,000000,91.72,91.865,89,89.63,738163,0
+PI.US,D,20230623,000000,88.83,89.23,85.65,86.99,1256005,0
+PI.US,D,20230626,000000,88.02,88.88,84.8191,85.99,906995,0
+PI.US,D,20230627,000000,85.89,86.1,83.875,84.21,516498,0
+PI.US,D,20230628,000000,83.15,85.49,82.57,82.84,451145,0
+PI.US,D,20230629,000000,83.62,86.96,82.66,86.81,556400,0
+PI.US,D,20230630,000000,87.74,89.75,86.6287,89.65,489390,0
+PI.US,D,20230703,000000,89.7,91.5399,88.81,90.71,255181,0
+PI.US,D,20230705,000000,90.71,90.75,86.24,86.34,351735,0
+PI.US,D,20230706,000000,85,86.23,83.86,85.88,300632,0
+PI.US,D,20230707,000000,86.33,87.4,85.93,86.05,283275,0
+PI.US,D,20230710,000000,86.07,88.92,85.09,88.85,346565,0
+PI.US,D,20230711,000000,89.54,89.54,87.52,88.05,368629,0
+PI.US,D,20230712,000000,90.31,90.681,87.71,87.85,286008,0
+PI.US,D,20230713,000000,88.51,91.285,88.01,90.2,289589,0
+PI.US,D,20230714,000000,90.2,90.255,85.75,86.5,314612,0
+PI.US,D,20230717,000000,87.1,90.7,87.1,90.07,411751,0
+PI.US,D,20230718,000000,89.88,90.27,87.94,89.32,309447,0
+PI.US,D,20230719,000000,89.53,91.8471,87.5885,88.34,454400,0
+PI.US,D,20230720,000000,87.8,87.8,82.67,83.6,564722,0
+PI.US,D,20230721,000000,84.58,85.7,81.79,81.86,370776,0
+PI.US,D,20230724,000000,82.33,83.51,81.05,81.85,459756,0
+PI.US,D,20230725,000000,81.5,81.7509,78.23,80.24,835142,0
+PI.US,D,20230726,000000,80.56,80.58,78.11,78.61,824362,0
+PI.US,D,20230727,000000,70.84,77.1885,68.86,69.22,3516506,0
+PI.US,D,20230728,000000,69.92,70.19,65.465,67.2,2095672,0
+PI.US,D,20230731,000000,67.69,68,64.82,66.62,1137701,0
+PI.US,D,20230801,000000,65.5,66.82,64.42,65.64,1161126,0
+PI.US,D,20230802,000000,64.39,64.575,62.2447,62.53,751231,0
+PI.US,D,20230803,000000,61.58,62.4499,60.38,61.45,733606,0
+PI.US,D,20230804,000000,61.16,62.14,60.45,60.72,468123,0
+PI.US,D,20230807,000000,61.16,61.81,59.43,60.37,493904,0
+PI.US,D,20230808,000000,59.44,59.8304,57.26,57.48,879118,0
+PI.US,D,20230809,000000,57.21,57.935,55.5,55.88,738396,0
+PI.US,D,20230810,000000,55.96,57.25,55.51,55.55,486473,0
+PI.US,D,20230811,000000,55.01,59.28,55.01,59.27,1091883,0
+PI.US,D,20230814,000000,58.63,61.62,57.89,61.2,698189,0
+PI.US,D,20230815,000000,60.85,62.59,60.09,61.29,929765,0
+PI.US,D,20230816,000000,61.09,61.305,59.4,59.9,649887,0
+PI.US,D,20230817,000000,60.9,60.935,56.895,57.37,437675,0
+PI.US,D,20230818,000000,56.83,58.29,56.02,57.54,1015775,0
+PI.US,D,20230821,000000,57.71,58.78,56.73,58.69,415163,0
+PI.US,D,20230822,000000,59.44,60,58.75,59.5,429781,0
+PI.US,D,20230823,000000,59.5,62.8999,59.295,62.29,467024,0
+PI.US,D,20230824,000000,63.58,63.66,60.55,60.58,358788,0
+PI.US,D,20230825,000000,60.82,61.4,59.76,61.08,249487,0
+PI.US,D,20230828,000000,61.51,62.105,60.11,61.09,285444,0
+PI.US,D,20230829,000000,60.68,64.35,60.33,63.83,312617,0
+PI.US,D,20230830,000000,63.61,64.63,62.16,63,1141233,0
+PI.US,D,20230831,000000,63.48,67.59,63.31,66.57,1323236,0
+PI.US,D,20230901,000000,67.79,69.77,67.5686,68.21,666229,0
+PI.US,D,20230905,000000,67.93,68.485,67,67.83,490159,0
+PI.US,D,20230906,000000,68.2,70.415,68.004,70.12,779906,0
+PI.US,D,20230907,000000,67.81,68.98,65.34,65.465,603760,0
+PI.US,D,20230908,000000,65.2,65.38,61.81,63.07,637429,0
+PI.US,D,20230911,000000,64.23,64.32,61.665,62.75,410008,0
+PI.US,D,20230912,000000,62.03,63.95,61.915,63.41,441932,0
+PI.US,D,20230913,000000,63.58,64.1999,62.74,63.38,513328,0
+PI.US,D,20230914,000000,63.53,65.37,62.84,65.26,405837,0
+PI.US,D,20230915,000000,64.88,65.29,63.9,63.91,1045355,0
+PI.US,D,20230918,000000,63.29,63.98,61.33,61.54,333256,0
+PI.US,D,20230919,000000,61.31,62.6,60.99,62.14,359560,0
+PI.US,D,20230920,000000,62.34,62.34,59.575,59.67,598603,0
+PI.US,D,20230921,000000,58.6,58.725,53.685,53.71,788593,0
+PI.US,D,20230922,000000,53.86,54.74,52,54.61,872369,0
+PI.US,D,20230925,000000,54.01,56.06,54.01,54.79,390218,0
+PI.US,D,20230926,000000,53.36,54.26,51.232,51.59,557176,0
+PI.US,D,20230927,000000,52.14,54.725,52.14,53.8,351407,0
+PI.US,D,20230928,000000,54.1,56.1,53.2,55,312939,0
+PI.US,D,20230929,000000,55.83,56.095,53.67,55.03,391323,0
+PI.US,D,20231002,000000,55.15,55.58,51.74,52.43,487420,0
+PI.US,D,20231003,000000,51.63,52.18,49.165,49.23,537626,0
+PI.US,D,20231004,000000,49.26,51.7,48.86,51.12,400927,0
+PI.US,D,20231005,000000,50.95,51.47,49.55,51.06,304585,0
+PI.US,D,20231006,000000,50.27,54.67,50.27,54.51,432622,0
+PI.US,D,20231009,000000,53.85,54.61,52.5,54.52,432161,0
+PI.US,D,20231010,000000,54.87,57.09,54.87,56.23,372652,0
+PI.US,D,20231011,000000,56.76,57.05,53.36,54.6,314839,0
+PI.US,D,20231012,000000,54.65,55.01,52.65,53,307976,0
+PI.US,D,20231013,000000,53,53.02,51.96,52.69,412717,0
+PI.US,D,20231016,000000,53.13,53.95,52.8,53.57,346787,0
+PI.US,D,20231017,000000,52.33,55.31,52.1663,54.16,303591,0
+PI.US,D,20231018,000000,52.79,53.84,52.665,53.21,360135,0
+PI.US,D,20231019,000000,53.79,54.17,51.49,51.87,289157,0
+PI.US,D,20231020,000000,51.53,52.16,50.39,50.7,425309,0
+PI.US,D,20231023,000000,49.89,52.29,49.09,51.5,509378,0
+PI.US,D,20231024,000000,52.36,53.77,52.12,53.07,521974,0
+PI.US,D,20231025,000000,50.75,51.09,48.39,49.68,1041605,0
+PI.US,D,20231026,000000,62.08,66.7726,59.25,61.54,2651164,0
+PI.US,D,20231027,000000,61.95,63.48,59.97,61.66,850317,0
+PI.US,D,20231030,000000,61.12,61.85,58.556,60.4,598734,0
+PI.US,D,20231031,000000,60.61,65.68,59.64,64.61,669317,0
+PI.US,D,20231101,000000,64.51,65.76,61.49,62.45,472993,0
+PI.US,D,20231102,000000,64.98,65.93,62.84,65.47,457403,0
+PI.US,D,20231103,000000,67.33,69.475,67.17,68.72,566729,0
+PI.US,D,20231106,000000,69.61,69.61,66.85,67.43,340062,0
+PI.US,D,20231107,000000,66.94,70.53,66.54,68.24,294433,0
+PI.US,D,20231108,000000,68,68.76,67.37,68.18,253024,0
+PI.US,D,20231109,000000,68.54,70,67.63,68.47,503062,0
+PI.US,D,20231110,000000,69.34,71.96,68.41,71.74,385823,0
+PI.US,D,20231113,000000,70.79,73.8,69.495,72.96,476822,0
+PI.US,D,20231114,000000,76.26,80.3,75.835,80,637404,0
+PI.US,D,20231115,000000,80.8,82,78.23,79.01,645461,0
+PI.US,D,20231116,000000,80.3,80.6,78.37,79.45,446526,0
+PI.US,D,20231117,000000,80.87,82.36,79.285,80.9,719009,0
+PI.US,D,20231120,000000,81,84.12,80.875,82.62,544878,0
+PI.US,D,20231121,000000,81.78,82.32,80.262,82.19,217112,0
+PI.US,D,20231122,000000,83.98,84.6,80.89,80.9,257232,0
+PI.US,D,20231124,000000,81.59,82.9185,80.7,82.5,121359,0
+PI.US,D,20231127,000000,81.59,83.5,81.27,82.8,292036,0
+PI.US,D,20231128,000000,82.2,83.48,81.3,82.76,279330,0
+PI.US,D,20231129,000000,83.69,85.4,83.69,84.67,343900,0
+PI.US,D,20231130,000000,84.67,84.72,82.145,83.59,492215,0
+PI.US,D,20231201,000000,83.5,87.31,82.21,87.14,245672,0
+PI.US,D,20231204,000000,86.41,87.65,85.33,85.48,517608,0
+PI.US,D,20231205,000000,84.98,85.48,80.49,82.99,311858,0
+PI.US,D,20231206,000000,83.15,84.83,81.66,81.85,270827,0
+PI.US,D,20231207,000000,82.66,83.98,81.84,83.79,222823,0
+PI.US,D,20231208,000000,82.97,85.76,82.55,82.56,253833,0
+PI.US,D,20231211,000000,82.47,84.75,82.43,84.01,264251,0
+PI.US,D,20231212,000000,83.17,83.5899,78.39,80.1,965721,0
+PI.US,D,20231213,000000,82.07,86.4,79.1,86.39,715707,0
+PI.US,D,20231214,000000,87.62,90.5,84.9,88.64,506465,0
+PI.US,D,20231215,000000,89.53,89.53,86.87,88.92,635049,0
+PI.US,D,20231218,000000,88.79,90.305,88.12,89.1,307644,0
+PI.US,D,20231219,000000,90.32,92.27,88.15,89.96,273784,0
+PI.US,D,20231220,000000,89.07,90.8,84.095,84.2,374902,0
+PI.US,D,20231221,000000,86.5,87.3809,84.96,86.62,288377,0
+PI.US,D,20231222,000000,87.98,89.08,87.01,88.01,223672,0
+PI.US,D,20231226,000000,88,90.78,88,90.27,215707,0
+PI.US,D,20231227,000000,90.61,90.99,88.88,89.17,138094,0
+PI.US,D,20231228,000000,88.85,91.87,88.805,90.99,281505,0
+PI.US,D,20231229,000000,90.91,91.71,89.25,90.03,342436,0
+PI.US,D,20240102,000000,88.93,89.4699,85.3,86,381545,0
+PI.US,D,20240103,000000,84.09,84.5,81.61,82.48,262684,0
+PI.US,D,20240104,000000,82.68,83.6005,81.1,81.12,212650,0
+PI.US,D,20240105,000000,80.83,82.1,79.585,80.51,243651,0
+PI.US,D,20240108,000000,80.89,85.54,80.39,84.8,444229,0
+PI.US,D,20240109,000000,82.91,85.24,82.21,84.08,186150,0
+PI.US,D,20240110,000000,83.72,84.66,81.29,83.59,218235,0
+PI.US,D,20240111,000000,83.86,84.2,80,81.52,235045,0
+PI.US,D,20240112,000000,82.6,84.19,79.66,79.8,207933,0
+PI.US,D,20240116,000000,78.92,81.82,78.17,81.75,281992,0
+PI.US,D,20240117,000000,92.45,93.515,87.15,91.07,1224220,0
+PI.US,D,20240118,000000,94.56,96.5,91.86,93.94,723679,0
+PI.US,D,20240119,000000,95.02,96.75,93.1601,96.01,419452,0
+PI.US,D,20240122,000000,97.5,101.66,96.75,100.42,512036,0
+PI.US,D,20240123,000000,102.5,104.205,100.135,104.01,560101,0
+PI.US,D,20240124,000000,105.2,105.5915,101.32,101.95,310960,0
+PI.US,D,20240125,000000,104.74,104.74,100.1,101.52,342896,0
+PI.US,D,20240126,000000,100.69,102.59,100.045,100.9,243046,0
+PI.US,D,20240129,000000,101.02,102.94,100.215,102.82,251331,0
+PI.US,D,20240130,000000,101.93,103.45,98.4701,99.72,296320,0
+PI.US,D,20240131,000000,98.53,101.19,96.98,96.98,346011,0
+PI.US,D,20240201,000000,98.3,101.79,96.9799,101,318382,0
+PI.US,D,20240202,000000,99.02,102.73,95.9602,101.05,231546,0
+PI.US,D,20240205,000000,100.38,104.18,99.9,103.87,370274,0
+PI.US,D,20240206,000000,103.8,106.73,102.525,105.51,596264,0
+PI.US,D,20240207,000000,105.86,107.8499,104.38,107.1,563135,0
+PI.US,D,20240208,000000,107.58,110.25,105.58,106.31,742026,0
+PI.US,D,20240209,000000,117.25,119.11,108.53,110.04,825528,0
+PI.US,D,20240212,000000,109.18,109.5,103.62,108.85,1280691,0
+PI.US,D,20240213,000000,103.27,106.19,102.08,102.99,617767,0
+PI.US,D,20240214,000000,104.4,104.4,100.45,103.28,473425,0
+PI.US,D,20240215,000000,103.86,107.95,103.5482,106.74,515790,0
+PI.US,D,20240216,000000,105.28,106.38,102.465,102.69,363625,0
+PI.US,D,20240220,000000,100.54,101.935,98.89,101.18,295282,0
+PI.US,D,20240221,000000,99.41,100.94,97.77,100.85,330211,0
+PI.US,D,20240222,000000,102.66,104.67,99.015,100.23,384873,0
+PI.US,D,20240223,000000,100.02,103.11,99,102.19,381672,0
+PI.US,D,20240226,000000,102.31,105.5499,102,104.25,301546,0
+PI.US,D,20240227,000000,105,110.1,104.09,104.33,463165,0
+PI.US,D,20240228,000000,102.87,105.47,101.5,102.81,301923,0
+PI.US,D,20240229,000000,105.86,109.38,103.91,109.22,379614,0
+PI.US,D,20240301,000000,109.71,114.175,109,112.65,471152,0
+PI.US,D,20240304,000000,113.21,114.16,110.08,111.28,320590,0
+PI.US,D,20240305,000000,110.1,112.805,108.31,111.54,258690,0
+PI.US,D,20240306,000000,113.15,116.27,111.41,112.58,285272,0
+PI.US,D,20240307,000000,114.58,116.51,113.71,115.11,448288,0
+PI.US,D,20240308,000000,116.54,117.36,115.01,116,288508,0
+PI.US,D,20240311,000000,114.48,116.83,113.01,116.66,293985,0
+PI.US,D,20240312,000000,116.43,119.41,113.32,116.92,534584,0
+PI.US,D,20240313,000000,114.23,116.125,111.94,113.48,190493,0
+PI.US,D,20240314,000000,120.76,132,120.5,124.59,978140,0
+PI.US,D,20240315,000000,121.61,123.9,120.01,122.9,534354,0
+PI.US,D,20240318,000000,123.78,125.805,121.61,122.53,329039,0
+PI.US,D,20240319,000000,120.16,122.1,117.5,120.27,308210,0
+PI.US,D,20240320,000000,120.66,124.41,118.5,123.58,253187,0
+PI.US,D,20240321,000000,126.46,127.95,124.15,126.03,300025,0
+PI.US,D,20240322,000000,125.99,128.185,125,127.35,154319,0
+PI.US,D,20240325,000000,126.45,129.47,126.2,127.99,353037,0
+PI.US,D,20240326,000000,128.88,129.37,125.66,126.59,234237,0
+PI.US,D,20240327,000000,127.52,128.895,126.14,127.42,231120,0
+PI.US,D,20240328,000000,126.77,130.49,126.43,128.41,202100,0
+PI.US,D,20240401,000000,128.35,130,127.01,128.56,276745,0
+PI.US,D,20240402,000000,126,126,122.6,123.34,245467,0
+PI.US,D,20240403,000000,121.96,124.85,121.88,123.08,180990,0
+PI.US,D,20240404,000000,124.81,125,116.86,117.59,222407,0
+PI.US,D,20240405,000000,118.33,122.01,117.55,121.58,142025,0
+PI.US,D,20240408,000000,123.23,126.53,122.5101,124.6,154142,0
+PI.US,D,20240409,000000,126.27,127.52,124.45,125.24,195451,0
+PI.US,D,20240410,000000,120.23,124.12,119.81,123.16,297283,0
+PI.US,D,20240411,000000,123.94,125.22,122.03,124.84,131466,0
+PI.US,D,20240412,000000,123.21,123.21,119.17,119.98,146193,0
+PI.US,D,20240415,000000,119.82,121.415,117.92,118.5,226805,0
+PI.US,D,20240416,000000,119.11,121.81,118.5,121.39,177619,0
+PI.US,D,20240417,000000,121.89,124.45,119.3,120.09,325660,0
+PI.US,D,20240418,000000,119.97,124.49,117,122.08,297006,0
+PI.US,D,20240419,000000,120.64,121.8,115.02,116.22,338958,0
+PI.US,D,20240422,000000,117.38,120.48,116.2,120.27,284058,0
+PI.US,D,20240423,000000,122.62,126.34,120.8,123.68,316141,0
+PI.US,D,20240424,000000,124,128.645,120.415,120.91,814640,0
+PI.US,D,20240425,000000,130.28,156.41,129.91,155.55,3134476,0
+PI.US,D,20240426,000000,153.73,154.54,144.02,150.91,1648000,0
+PI.US,D,20240429,000000,151.81,159.62,150.41,157.45,741965,0
+PI.US,D,20240430,000000,157,160.7063,155.02,159.38,684686,0
+PI.US,D,20240501,000000,156.07,158.69,153.01,154.66,691289,0
+PI.US,D,20240502,000000,159.68,162.89,154.81,159.73,570749,0
+PI.US,D,20240503,000000,162.4,163.45,158.09,161.23,336436,0
+PI.US,D,20240506,000000,161.64,163.97,158.65,163.33,384896,0
+PI.US,D,20240507,000000,162.92,167.4469,162.03,165.93,384142,0
+PI.US,D,20240508,000000,163.22,164.9,162.24,163.77,280312,0
+PI.US,D,20240509,000000,163.93,164.2,157.41,158.49,1159533,0
+PI.US,D,20240510,000000,160.49,163.08,159.79,160.27,335696,0
+PI.US,D,20240513,000000,163.39,164.18,159.05,159.82,458274,0
+PI.US,D,20240514,000000,159.75,168.72,158.9901,168.06,472244,0
+PI.US,D,20240515,000000,169.69,175.205,168.07,174.87,441161,0
+PI.US,D,20240516,000000,174.87,175.4142,167.77,169.61,635488,0
+PI.US,D,20240517,000000,170.85,173.71,169.1,173.4,236405,0
+PI.US,D,20240520,000000,169.82,171.7493,161.69,169.61,617754,0
+PI.US,D,20240521,000000,166.78,169.71,165.8,167.74,369977,0
+PI.US,D,20240522,000000,169.75,173.69,167.5068,173.33,355962,0
+PI.US,D,20240523,000000,175.21,175.31,166.43,168.49,294117,0
+PI.US,D,20240524,000000,169.46,171,165.86,166.3,198163,0
+PI.US,D,20240528,000000,166.9,167.2,156.03,158.52,586268,0
+PI.US,D,20240529,000000,155,162.7153,153.67,160.84,397585,0
+PI.US,D,20240530,000000,161.85,165.735,161.16,163.38,333752,0
+PI.US,D,20240531,000000,163.21,165.762,160.02,163.67,337918,0
+PI.US,D,20240603,000000,164.03,166.29,161.55,166.14,467732,0
+PI.US,D,20240604,000000,166,166,162.57,163.11,538567,0
+PI.US,D,20240605,000000,164.75,167.66,162.95,165.87,286201,0
+PI.US,D,20240606,000000,165.05,165.59,161.84,164.74,384067,0
+PI.US,D,20240607,000000,151.43,153.89,145.7531,149.91,1450544,0
+PI.US,D,20240610,000000,148.395,151,146.63,148.48,551906,0
+PI.US,D,20240611,000000,147.88,150.23,145.04,148.55,420054,0
+PI.US,D,20240612,000000,152.35,153.9,147.8,152.09,469321,0
+PI.US,D,20240613,000000,151.4,155.47,150.32,154.39,642966,0
+PI.US,D,20240614,000000,151.85,152.715,149.13,150,365462,0
+PI.US,D,20240617,000000,150.18,151.9004,147.38,151.14,256478,0
+PI.US,D,20240618,000000,150.85,152.08,147.01,147.17,240136,0
+PI.US,D,20240620,000000,146.68,148.16,144.44,146.66,352684,0
+PI.US,D,20240621,000000,145.63,150.565,143.6001,148.99,340128,0
+PI.US,D,20240624,000000,148.42,149.3,146.16,148.45,222262,0
+PI.US,D,20240625,000000,148.99,152.68,147.9,150.96,290111,0
+PI.US,D,20240626,000000,150.3,153.91,150.01,152.75,328090,0
+PI.US,D,20240627,000000,151.94,154.29,150.83,153.4,216970,0
+PI.US,D,20240628,000000,154.36,159.45,154.36,156.77,505104,0
+PI.US,D,20240701,000000,156.32,156.635,151.16,155.22,188866,0
+PI.US,D,20240702,000000,155.37,158.78,152.8,158.68,241880,0
+PI.US,D,20240703,000000,159,160.81,156.75,159.87,108796,0
+PI.US,D,20240705,000000,161.29,162.17,158.36,161.6,195094,0
+PI.US,D,20240708,000000,163.18,165.01,161.0901,164.21,346682,0
+PI.US,D,20240709,000000,165.94,166.89,162.16,162.57,233767,0
+PI.US,D,20240710,000000,164.14,164.14,159.75,162.35,256466,0
+PI.US,D,20240711,000000,166.5,169.55,162.87,167.41,273497,0
+PI.US,D,20240712,000000,168.25,174,167.445,169.29,274619,0
+PI.US,D,20240715,000000,172.24,178,171.4,176.11,374434,0
+PI.US,D,20240716,000000,177.13,179.95,173.1501,179.81,437148,0
+PI.US,D,20240717,000000,177.1,179.02,170.92,171.26,394067,0
+PI.US,D,20240718,000000,175.08,180,171.0401,174.89,355717,0
+PI.US,D,20240719,000000,175.18,175.6,168.46,171.42,300748,0
+PI.US,D,20240722,000000,174.46,181.88,174.46,181.5,397989,0
+PI.US,D,20240723,000000,179.33,180.3225,158.1,161.52,1709632,0
+PI.US,D,20240724,000000,159.51,159.85,151.09,152.55,918781,0
+PI.US,D,20240725,000000,163.48,165.8599,153.48,159.27,1420397,0
+PI.US,D,20240726,000000,163.24,164.89,158.29,160.06,642724,0
+PI.US,D,20240729,000000,160.82,164.95,160.06,163.52,414771,0
+PI.US,D,20240730,000000,163.63,167.48,156.23,156.42,463589,0
+PI.US,D,20240731,000000,161.22,161.99,155.275,159.29,706148,0
+PI.US,D,20240801,000000,157.8,159.02,143.78,144.52,563650,0
+PI.US,D,20240802,000000,137.11,141.33,134.58,139.34,626517,0
+PI.US,D,20240805,000000,130.91,140.58,129.55,137.66,470757,0
+PI.US,D,20240806,000000,138.96,144.24,136.6,140.25,433103,0
+PI.US,D,20240807,000000,145.15,145.29,137.75,138.47,1078004,0
+PI.US,D,20240808,000000,143.33,149.42,139.825,148.61,231659,0
+PI.US,D,20240809,000000,147.51,150.64,146.01,150.15,294879,0
+PI.US,D,20240812,000000,151.98,156.16,149.985,150.93,324101,0
+PI.US,D,20240813,000000,154.87,159.51,153,155.55,231605,0
+PI.US,D,20240814,000000,156.78,158.6393,152.66,154.65,168787,0
+PI.US,D,20240815,000000,159.94,163.88,157.9316,162.58,238604,0
+PI.US,D,20240816,000000,162.22,164.02,160.62,160.85,175524,0
+PI.US,D,20240819,000000,161,163.39,160.25,162.93,204139,0
+PI.US,D,20240820,000000,162.63,163.305,157.46,157.63,257416,0
+PI.US,D,20240821,000000,159.53,164.73,159.275,164.6,259726,0
+PI.US,D,20240822,000000,164.85,167,157.71,158.43,234460,0
+PI.US,D,20240823,000000,160.53,165.27,159.454,163.67,211839,0
+PI.US,D,20240826,000000,162.09,164.62,161.275,162.5,177842,0
+PI.US,D,20240827,000000,160.79,165.45,160.3,164.66,279315,0
+PI.US,D,20240828,000000,163.85,164.71,161.87,163.38,174762,0
+PI.US,D,20240829,000000,163.82,169.0452,163.82,166.3,191617,0
+PI.US,D,20240830,000000,169.39,169.39,164.92,168.1,288978,0
+PI.US,D,20240903,000000,164.36,165.145,158.98,162.72,399273,0
+PI.US,D,20240904,000000,159.45,165.99,157.85,164.98,291385,0
+PI.US,D,20240905,000000,162.85,165.87,162.12,165.22,134667,0
+PI.US,D,20240906,000000,165.12,165.12,153.84,156.73,301640,0
+PI.US,D,20240909,000000,168.07,178.21,166.44,172.28,1031593,0
+PI.US,D,20240910,000000,172.36,179.42,171.47,179.26,473734,0
+PI.US,D,20240911,000000,179.32,183,175.62,180.62,524223,0
+PI.US,D,20240912,000000,180.08,186.22,179.68,184.13,411656,0
+PI.US,D,20240913,000000,186.69,190.09,185.156,185.92,995897,0
+PI.US,D,20240916,000000,185.64,190.22,184.9901,186.62,637133,0
+PI.US,D,20240917,000000,186.9,191.775,185.51,187.36,474489,0
+PI.US,D,20240918,000000,187.07,198,184.92,193.9,835682,0
+PI.US,D,20240919,000000,199.55,204,199.23,201.41,891481,0
+PI.US,D,20240920,000000,202.69,204.24,198.69,201.99,4503463,0
+PI.US,D,20240923,000000,201.89,208.33,200.97,208.17,576508,0
+PI.US,D,20240924,000000,208.82,212.89,203.1487,212.75,559720,0
+PI.US,D,20240925,000000,212,217.66,210.91,214.05,456733,0
+PI.US,D,20240926,000000,219.89,220.1658,213,217.83,369774,0
+PI.US,D,20240927,000000,219.25,219.68,211.5631,213.31,505543,0
+PI.US,D,20240930,000000,212.99,217.61,210.18,216.52,407658,0
+PI.US,D,20241001,000000,214.67,216.58,210.55,211.67,432326,0
+PI.US,D,20241002,000000,211.8,215.265,210.2,212.93,409232,0
+PI.US,D,20241003,000000,211.1,215.255,209.17,213.65,278853,0
+PI.US,D,20241004,000000,218.98,220,214.735,218.34,553781,0
+PI.US,D,20241007,000000,216.09,218.65,215.54,218.11,254994,0
+PI.US,D,20241008,000000,217.77,224,217.71,223.59,445087,0
+PI.US,D,20241009,000000,224.85,230,223.4,228.62,314448,0
+PI.US,D,20241010,000000,225.37,232,225.21,231.72,365694,0
+PI.US,D,20241011,000000,230.32,236.58,230.32,235.65,327734,0
+PI.US,D,20241014,000000,238,239.88,235.6501,238.58,398164,0
+PI.US,D,20241015,000000,237.13,237.635,226.79,233.25,535616,0
+PI.US,D,20241016,000000,237.76,237.76,229.56,233.63,266699,0
+PI.US,D,20241017,000000,238.25,238.98,229.13,229.76,336956,0
+PI.US,D,20241018,000000,232.6,233,218.24,218.3,450390,0
+PI.US,D,20241021,000000,218.92,227.61,214.53,227.14,537940,0
+PI.US,D,20241022,000000,227.13,228.29,221.65,223.5,771620,0
+PI.US,D,20241023,000000,222.06,227.67,216.36,222.46,833484,0
+PI.US,D,20241024,000000,209.28,210.97,189.3901,192.21,2248965,0
+PI.US,D,20241025,000000,193.25,205.9999,189.88,200.7,1097652,0
+PI.US,D,20241028,000000,201,209.68,199.58,205.63,627612,0
+PI.US,D,20241029,000000,205,205,198.48,200,643237,0
+PI.US,D,20241030,000000,197,197,191.46,191.72,477077,0
+PI.US,D,20241031,000000,189.11,192.735,187.55,189.99,374175,0
+PI.US,D,20241101,000000,189.23,195,189,194.71,340738,0
+PI.US,D,20241104,000000,192.93,198.69,191.645,192.91,451289,0
+PI.US,D,20241105,000000,193.27,198.83,193.27,198.23,615839,0
+PI.US,D,20241106,000000,203.96,209.03,198.01,198.03,685769,0
+PI.US,D,20241107,000000,198.71,204.36,197,202.99,682720,0
+PI.US,D,20241108,000000,200.89,207.81,199.4501,203.56,733793,0
+PI.US,D,20241111,000000,206.19,211.45,198.54,199.3,481928,0
+PI.US,D,20241112,000000,199.52,201.45,191.61,194.64,512596,0
+PI.US,D,20241113,000000,195.73,196.26,185.76,185.76,400505,0
+PI.US,D,20241114,000000,186,186,178.57,182.73,451925,0
+PI.US,D,20241115,000000,181.7,181.7,174.8,176.51,391069,0
+PI.US,D,20241118,000000,178,179.38,173.63,175.92,410963,0
+PI.US,D,20241119,000000,172.39,183.62,172.03,182.84,654551,0
+PI.US,D,20241120,000000,183.76,186.07,179.69,185.94,367886,0
+PI.US,D,20241121,000000,187.03,191.685,183.671,188.3,384601,0
+PI.US,D,20241122,000000,188.35,193.13,186.4,191.04,302644,0
+PI.US,D,20241125,000000,193.29,195.9999,188.19,193.63,491453,0
+PI.US,D,20241126,000000,195.8,196.89,192.75,195.57,283777,0
+PI.US,D,20241127,000000,198.03,198.34,184.5001,189.25,225024,0
+PI.US,D,20241129,000000,190.53,193.655,189.6,192.21,107720,0
+PI.US,D,20241202,000000,193.79,197.14,187.1712,187.55,462868,0
+PI.US,D,20241203,000000,186.68,190,185.61,188.21,444431,0
+PI.US,D,20241204,000000,190,190.7099,184.1601,189.56,362992,0
+PI.US,D,20241205,000000,189.71,190.975,175.42,175.85,511996,0
+PI.US,D,20241206,000000,175.85,178.045,163.61,165.25,1173737,0
+PI.US,D,20241209,000000,167.22,168,158.37,159.22,1110629,0
+PI.US,D,20241210,000000,160.65,161.3216,153.02,156.56,606143,0
+PI.US,D,20241211,000000,160.15,161.38,155.35,159.03,537621,0
+PI.US,D,20241212,000000,158.33,161.46,156.13,158.79,633640,0
+PI.US,D,20241213,000000,161.21,164.18,150.525,150.98,746938,0
+PI.US,D,20241216,000000,151.04,154.8034,146.75,150.15,1019984,0
+PI.US,D,20241217,000000,149.55,151.48,146.42,148.06,467534,0
+PI.US,D,20241218,000000,149.69,151,139.755,141.81,712630,0
+PI.US,D,20241219,000000,142.71,144.76,140.87,142.63,760888,0
+PI.US,D,20241220,000000,140.73,150.79,140.73,149.83,1423226,0
+PI.US,D,20241223,000000,149.2,151.7164,144.91,146.14,344279,0
+PI.US,D,20241224,000000,147.67,148.76,145.21,148.76,127979,0
+PI.US,D,20241226,000000,146.92,149.41,145.44,147.78,346718,0
+PI.US,D,20241227,000000,146.26,147.97,143.2617,147.85,310364,0
+PI.US,D,20241230,000000,144.5,148.025,142,146.59,309761,0
+PI.US,D,20241231,000000,147.54,147.61,144.7296,145.26,370761,0
+PI.US,D,20250102,000000,147.24,149.28,145.69,146.75,293051,0
+PI.US,D,20250103,000000,147.11,154,147.11,151.37,485449,0
+PI.US,D,20250106,000000,154.05,155.91,151.4,152.24,387056,0
+PI.US,D,20250107,000000,153.82,154.1,147.98,149.7,385107,0
+PI.US,D,20250108,000000,148.29,150.53,145.59,150.31,299751,0
+PI.US,D,20250110,000000,148.15,148.15,141.01,143.62,489547,0
+PI.US,D,20250113,000000,140.05,146.74,139.03,146.32,467599,0
+PI.US,D,20250114,000000,147.88,151.46,146.72,149.31,474037,0
+PI.US,D,20250115,000000,149,149,128.077,136.52,1779855,0
+PI.US,D,20250116,000000,137,137.0175,126.0101,132.505,1620734,0
+PI.US,D,20250117,000000,134.96,136.87,129.94,131.94,684147,0
+PI.US,D,20250121,000000,134.33,142.33,133.57,139.13,906767,0
+PI.US,D,20250122,000000,140,144.44,136.73,138.74,558602,0
+PI.US,D,20250123,000000,136.5,141.375,132.5,139.47,1030879,0
+PI.US,D,20250124,000000,138.66,138.66,134.88,136.21,407996,0
+PI.US,D,20250127,000000,134.98,135.925,129,130.46,524948,0
+PI.US,D,20250128,000000,132,134.9941,130.515,132.66,300593,0
+PI.US,D,20250129,000000,132.82,134.17,130.14,131.52,246680,0
+PI.US,D,20250130,000000,133.59,133.93,121.34,127.94,976593,0
+PI.US,D,20250131,000000,128.04,129.96,125.2,126.89,452547,0
+PI.US,D,20250203,000000,122.95,125.45,121.82,122.41,799188,0
+PI.US,D,20250204,000000,123.55,127.53,123.08,126.55,517003,0
+PI.US,D,20250205,000000,126.15,129.1988,124.47,127.06,1580869,0
+PI.US,D,20250206,000000,99.785,119.04,98.5,107.76,4529051,0
+PI.US,D,20250207,000000,107.59,108.095,104.2,105.38,1326560,0
+PI.US,D,20250210,000000,105.36,105.71,101.92,104.84,969040,0
+PI.US,D,20250211,000000,102.19,106.7,101.8701,106.33,775955,0
+PI.US,D,20250212,000000,104.24,105.8638,101.705,104.51,465410,0
+PI.US,D,20250213,000000,105.05,105.92,102.05,103.54,411744,0
+PI.US,D,20250214,000000,103.6,105.6408,102.915,103.82,366788,0
+PI.US,D,20250218,000000,105.03,108.68,104.31,105.58,480226,0
+PI.US,D,20250219,000000,104.85,105.89,102.58,103.11,365903,0
+PI.US,D,20250220,000000,103,103.49,100.6,100.81,426438,0
+PI.US,D,20250221,000000,101.53,102.645,96.69,96.75,488012,0
+PI.US,D,20250224,000000,96.74,97.5517,93.54,94.62,543238,0
+PI.US,D,20250225,000000,94.36,95.15,91.99,93.14,349815,0
+PI.US,D,20250226,000000,93.33,96.54,93.33,96.28,455846,0
+PI.US,D,20250227,000000,96.55,96.895,91.41,91.41,341575,0
+PI.US,D,20250228,000000,91.3,96.92,89.425,96.66,703298,0
+PI.US,D,20250303,000000,97.13,97.44,87.2,87.73,769090,0
+PI.US,D,20250304,000000,86.13,93.13,84.17,90.2,846107,0
+PI.US,D,20250305,000000,91.23,94.965,89.3369,94.82,526974,0
+PI.US,D,20250306,000000,92.56,94.045,90.44,92.27,350214,0
+PI.US,D,20250307,000000,92.11,101.15,91.01,100.45,795163,0
+PI.US,D,20250310,000000,98.365,102.39,96.795,100.71,794140,0
+PI.US,D,20250311,000000,100.64,100.79,92.95,94.6,620721,0
+PI.US,D,20250312,000000,95.59,97.41,89.66,91.16,873625,0
+PI.US,D,20250313,000000,91.66,92.72,88.5,89.42,436097,0
+PI.US,D,20250314,000000,91.6,93.59,89.69,90.34,435923,0
+PI.US,D,20250317,000000,90.36,94.77,90.36,92.73,295469,0
+PI.US,D,20250318,000000,91.82,92.665,89.3295,91.46,351126,0
+PI.US,D,20250319,000000,91.48,95.88,91.46,94.06,711627,0
+PI.US,D,20250320,000000,92.57,93.515,89.625,90.05,359808,0
+PI.US,D,20250321,000000,87.94,91.45,87.84,90.25,589010,0
+PI.US,D,20250324,000000,91.51,92.73,90.915,91.14,440833,0
+PI.US,D,20250325,000000,90.69,92.94,89.54,91.62,330515,0
+PI.US,D,20250326,000000,91.51,93.02,89.88,91.15,348363,0
+PI.US,D,20250327,000000,89.71,93.28,89.5,92.86,457099,0
+PI.US,D,20250328,000000,92.82,93.26,89.78,91.8,436225,0
+PI.US,D,20250331,000000,89.7,91.72,88.6475,90.7,576277,0
+PI.US,D,20250401,000000,90.81,90.81,83.53,88.4,431078,0
+PI.US,D,20250402,000000,87.34,93.43,87.2,91.06,820265,0
+PI.US,D,20250403,000000,86.18,87,73.13,73.55,1341981,0
+PI.US,D,20250404,000000,70.2,73.59,68.07,73,1128405,0
+PI.US,D,20250407,000000,69.11,79.25,67.31,69.63,1181480,0
+PI.US,D,20250408,000000,74.04,75.2,60.85,62.54,1370100,0
+PI.US,D,20250409,000000,62.99,77.625,60.97,77.24,1855078,0
+PI.US,D,20250410,000000,73.13,73.24,64.39,65.92,1030650,0
+PI.US,D,20250411,000000,65.57,67.64,63.36,66.77,834907,0
+PI.US,D,20250414,000000,69.96,70.0266,65.47,68.02,639288,0
+PI.US,D,20250415,000000,68.13,69.545,66.34,66.38,436498,0
+PI.US,D,20250416,000000,64.08,66.14,62.935,66.03,722175,0
+PI.US,D,20250417,000000,66.32,69.14,65.7434,68.67,671380,0
+PI.US,D,20250421,000000,66.88,69.8,65.52,69.67,681218,0
+PI.US,D,20250422,000000,70.5,74.53,69.88,74.29,982162,0
+PI.US,D,20250423,000000,77.98,80.63,76.83,77.07,1461495,0
+PI.US,D,20250424,000000,91.87,93,85.54,89.75,2293956,0
+PI.US,D,20250425,000000,90.145,92.7,87.91,91.51,815245,0
+PI.US,D,20250428,000000,91.43,92.2247,87.565,90.84,824245,0
+PI.US,D,20250429,000000,90.71,91.2319,89.08,89.69,912096,0
+PI.US,D,20250430,000000,87.16,92.2,85.945,92.13,768788,0
+PI.US,D,20250501,000000,93.35,96.28,90.435,94.93,710828,0
+PI.US,D,20250502,000000,97.45,100.22,96.425,98.8,552860,0
+PI.US,D,20250505,000000,97.9,100,96.47,98.46,673183,0
+PI.US,D,20250506,000000,96.26,97.62,94.81,96.51,317487,0
+PI.US,D,20250507,000000,96.95,98.43,94.82,97.68,481714,0
+PI.US,D,20250508,000000,99.1,100.08,97.195,97.82,483727,0
+PI.US,D,20250509,000000,99.78,102.975,99.0194,100,486778,0
+PI.US,D,20250512,000000,106.16,112.75,105.475,111.95,975124,0
+PI.US,D,20250513,000000,112.46,121.86,112.27,121.82,1111728,0
+PI.US,D,20250514,000000,122.39,122.39,116.9888,121.46,953010,0
+PI.US,D,20250515,000000,120,122,117.36,121.75,584388,0
+PI.US,D,20250516,000000,122.03,126.23,120.6901,125.05,495539,0
+PI.US,D,20250519,000000,121.02,124.31,121.02,123.32,394668,0
+PI.US,D,20250520,000000,122.35,124.74,122.065,123.33,319153,0
+PI.US,D,20250521,000000,122.1,123.17,116.59,117.52,575574,0
+PI.US,D,20250522,000000,116.77,117.76,113.7101,115.21,450346,0
+PI.US,D,20250523,000000,112.35,113.08,110.24,112,415508,0
+PI.US,D,20250527,000000,115.21,118.98,113,116.42,593219,0
+PI.US,D,20250528,000000,116.53,117.61,114.725,114.88,203847,0
+PI.US,D,20250529,000000,117.35,117.705,113.41,115.56,303959,0
+PI.US,D,20250530,000000,113.81,115.66,111.46,114.09,349287,0
+PI.US,D,20250602,000000,113.02,116.63,112.3204,116.51,481034,0
+PI.US,D,20250603,000000,116.97,121.68,115.02,120.33,437462,0
+PI.US,D,20250604,000000,120.52,121.97,117.67,117.67,917538,0
+PI.US,D,20250605,000000,117.71,119,114.43,115.64,386802,0
+PI.US,D,20250606,000000,118.62,119.45,112.51,113.45,460737,0
+PI.US,D,20250609,000000,115.48,118.79,114.6,117.01,417187,0
+PI.US,D,20250610,000000,117.87,118.81,115.025,115.86,310109,0
+PI.US,D,20250611,000000,117,119.5,109.83,111.02,372592,0
+PI.US,D,20250612,000000,110.05,111.14,107.64,108.9,270295,0
+PI.US,D,20250613,000000,107.65,107.875,104,104.39,293237,0
+PI.US,D,20250616,000000,106.5,108.745,104.84,105.77,633549,0
+PI.US,D,20250617,000000,104.53,106.33,103.91,103.98,210638,0
+PI.US,D,20250618,000000,103.95,106.165,103.0814,104.12,309305,0
+PI.US,D,20250620,000000,104.86,106.18,101.58,103.57,438762,0
+PI.US,D,20250623,000000,103.44,107.4,103.41,106.34,304057,0
+PI.US,D,20250624,000000,108.23,112.15,107.7,107.79,483271,0
+PI.US,D,20250625,000000,108.22,108.62,106.22,108.04,223099,0
+PI.US,D,20250626,000000,109.01,109.4916,107.22,108.47,235692,0
+PI.US,D,20250627,000000,109.04,113.07,108.59,111.83,880236,0
+PI.US,D,20250630,000000,112.18,114.6,110.735,111.07,353148,0
+PI.US,D,20250701,000000,109.82,114,108,112.01,376156,0
+PI.US,D,20250702,000000,112.1,117.21,111.625,113.44,345294,0
+PI.US,D,20250703,000000,114.61,116.21,112.65,115.86,204570,0
+PI.US,D,20250707,000000,114.39,116.34,110.84,112.59,352344,0
+PI.US,D,20250708,000000,113.72,118.8544,113.25,117.18,610786,0
+PI.US,D,20250709,000000,117.08,121.72,115.55,121.61,415329,0
+PI.US,D,20250710,000000,122,122.01,119.21,121,413602,0
+PI.US,D,20250711,000000,119.41,121.405,116.765,116.81,377927,0
+PI.US,D,20250714,000000,116.03,116.06,111.9,112.7,294286,0
+PI.US,D,20250715,000000,115.13,117.065,110.7875,111.65,545468,0
+PI.US,D,20250716,000000,111.19,112.73,107.78,112.37,394638,0
+PI.US,D,20250717,000000,112.245,117.74,111.55,116.12,483292,0
+PI.US,D,20250718,000000,117.58,117.6,115.01,115.98,250942,0
+PI.US,D,20250721,000000,117.59,119,115.12,116.51,391903,0
+PI.US,D,20250722,000000,115.4,116.51,107.42,113.23,742696,0
+PI.US,D,20250723,000000,115.23,118.415,112.7,118.24,519081,0
+PI.US,D,20250724,000000,117.03,121.47,114.33,120.8,375055,0
+PI.US,D,20250725,000000,121.05,124.485,119.0463,124.25,526588,0
+PI.US,D,20250728,000000,125.19,127.21,123.59,126.13,559463,0
+PI.US,D,20250729,000000,126.57,128.83,121.48,122.81,410687,0
+PI.US,D,20250730,000000,123.91,124.985,119.5551,122.21,927385,0
+PI.US,D,20250731,000000,145,164.35162,142,154.58,2704083,0
+PI.US,D,20250801,000000,150.04,156.29,145.0001,152.92,1027615,0
+PI.US,D,20250804,000000,153.74,164.22,152.6,164.05,587269,0
+PI.US,D,20250805,000000,165,166,159.125,162.96,711583,0
+PI.US,D,20250806,000000,161.85,162.66,156.59,159.97,560116,0
+PI.US,D,20250807,000000,162,162.445,153.41,157.77,467372,0
+PI.US,D,20250808,000000,159.76,159.76,150.87,153.73,313964,0
+PI.US,D,20250811,000000,154,156.74,151.47,153.55,376316,0
+PI.US,D,20250812,000000,155.2,163.115,153.93,162.43,328924,0
+PI.US,D,20250813,000000,163.11,170.36,163,169.93,573116,0
+PI.US,D,20250814,000000,166.66,167.97,163.77,167.37,379039,0
+PI.US,D,20250815,000000,167.48,167.48,160.5,161.77,371303,0
+PI.US,D,20250818,000000,161.92,166.57,159.24,165.74,268535,0
+PI.US,D,20250819,000000,164.105,168.885,164.105,166.55,337688,0
+PI.US,D,20250820,000000,164.7,167,160.055,164.78,335213,0
+PI.US,D,20250821,000000,162.81,168.57,162.775,168.21,348435,0
+PI.US,D,20250822,000000,168.31,182.76,168.31,176.82,503741,0
+PI.US,D,20250825,000000,177.37,178.495,175.6448,175.78,251600,0
+PI.US,D,20250826,000000,175.78,179.62,174.83,178.86,449424,0
+PI.US,D,20250827,000000,178.5,189.4299,176.4,186.37,860089,0
+PI.US,D,20250828,000000,186.28,192.48,184.88,190.56,385482,0
+PI.US,D,20250829,000000,190.61,191.148,186.89,187.47,256139,0
+PI.US,D,20250902,000000,181.46,185.94,177.2636,185.74,293595,0
+PI.US,D,20250903,000000,186,195.55,185.36,194.47,1122395,0
+PI.US,D,20250904,000000,193.69,193.69,184.59,188.13,943766,0
+PI.US,D,20250905,000000,188.79,192.77,187.44,191.02,415139,0
+PI.US,D,20250908,000000,192,201.26,191.135,200.78,750872,0
+PI.US,D,20250909,000000,199.77,200,189.89,195.335,707087,0
+PI.US,D,20250910,000000,197.7,201,189.9,190,910133,0
+PI.US,D,20250911,000000,189.65,193.9,182.83,183.43,639552,0
+PI.US,D,20250912,000000,182.75,184.82,176.3,178.76,526355,0
+PI.US,D,20250915,000000,179,192,178.95,190.81,867721,0
+PI.US,D,20250916,000000,191.52,195,185.01,193.76,410397,0
+PI.US,D,20250917,000000,193.77,195.51,189.13,191.48,272023,0
+PI.US,D,20250918,000000,193.59,198.5196,191.32,195.77,611287,0
+PI.US,D,20250919,000000,195.72,195.72,191.12,191.6,1318592,0
+PI.US,D,20250922,000000,191.75,196,189.62,190.94,403770,0
+PI.US,D,20250923,000000,193.76,193.76,182.77,184.97,569971,0
+PI.US,D,20250924,000000,185.86,189.28,182.765,184.64,303997,0
+PI.US,D,20250925,000000,182.09,185.395,175.86,178.47,438977,0
+PI.US,D,20250926,000000,178.68,180.645,172.8,175.45,258836,0
+PI.US,D,20250929,000000,178.17,180.83,175.11,180.2,503969,0
+PI.US,D,20250930,000000,180.48,182.03,174.17,180.75,361868,0
+PI.US,D,20251001,000000,176.65,180,172.99,177.89,369729,0
+PI.US,D,20251002,000000,181.38,184.135,180.11,182.73,266942,0
+PI.US,D,20251003,000000,185.03,192.6,184.17,185.19,371157,0
+PI.US,D,20251006,000000,189.52,197.23,189.52,196.13,479826,0
+PI.US,D,20251007,000000,196.93,198.59,190.575,192.97,426256,0
+PI.US,D,20251008,000000,194,212.98,192.605,212.45,977770,0
+PI.US,D,20251009,000000,213.51,217.17,204.9,205.64,499856,0
+PI.US,D,20251010,000000,205.33,207.08,184.68,187.96,601384,0
+PI.US,D,20251013,000000,194.34,199.36,191.26,196.56,273181,0
+PI.US,D,20251014,000000,189.32,201.25,188.42,197.85,333673,0
+PI.US,D,20251015,000000,200.68,204.76,194.12,198.93,425225,0
+PI.US,D,20251016,000000,200.56,202.65,195.185,201.32,433253,0
+PI.US,D,20251017,000000,197.65,202.8,195.9,201.43,271347,0
+PI.US,D,20251020,000000,203.36,208,196.605,203.4,406463,0
+PI.US,D,20251021,000000,201.4,203.39,194.86,200.72,434283,0
+PI.US,D,20251022,000000,195.86,209.88,195.615,202.08,594705,0
+PI.US,D,20251023,000000,202.51,244.34,202.51,241.17,1512661,0
+PI.US,D,20251024,000000,244.37,247.0635,235.32,235.83,638913,0
+PI.US,D,20251027,000000,238.73,240,231.4101,237.88,411302,0
+PI.US,D,20251028,000000,237.88,239.74,233.57,235.89,338599,0
+PI.US,D,20251029,000000,236.25,245.93,236.025,241.91,618858,0
+PI.US,D,20251030,000000,215.73,223.05,189.68,206.08,1411409,0
+PI.US,D,20251031,000000,207.01,209,196.85,202.16,653243,0
+PI.US,D,20251103,000000,202.01,202.8563,186.03,187.67,689714,0
+PI.US,D,20251104,000000,184.42,184.42,175.36,175.55,485839,0
+PI.US,D,20251105,000000,176.55,183.27,172.4,180.21,335145,0
+PI.US,D,20251106,000000,179.94,181.75,168.73,169.06,555463,0
+PI.US,D,20251107,000000,166,166.06,153,163.63,962787,0
+PI.US,D,20251110,000000,168.66,173.6217,160.34,160.51,405918,0
+PI.US,D,20251111,000000,159.66,160.945,154.55,155.1,494425,0
+PI.US,D,20251112,000000,157.41,158.935,152.29,153.04,375599,0
+PI.US,D,20251113,000000,150.36,152.055,142.79,143.68,505049,0
+PI.US,D,20251114,000000,138.71,146.31,137,142.5,474751,0
+PI.US,D,20251117,000000,142,145.575,139.7,144.49,499638,0
+PI.US,D,20251118,000000,141.88,146.23,139.44,144.86,430071,0
+PI.US,D,20251119,000000,145.43,150.74,144.37,149.16,562150,0
+PI.US,D,20251120,000000,155.31,158.58,146.811,147.94,501725,0
+PI.US,D,20251121,000000,147.84,155.99,140.4,153.57,653692,0
+PI.US,D,20251124,000000,153.75,163.835,153.605,157.44,467435,0
+PI.US,D,20251125,000000,154.32,170.82,154.253,165.39,682986,0
+PI.US,D,20251126,000000,164.25,173.305,164.25,172.81,520764,0
+PI.US,D,20251128,000000,173,175.57,169.64,171.87,281894,0
+PI.US,D,20251201,000000,167.07,169.91,162.33,162.52,693573,0
+PI.US,D,20251202,000000,164.91,171.37,162.43,168.05,1021786,0
+PI.US,D,20251203,000000,168.05,173.98,162.96,164.18,637485,0
+PI.US,D,20251204,000000,162.89,162.89,156.16,156.79,949377,0
+PI.US,D,20251205,000000,158.12,161.86,156.46,158.26,582474,0
+PI.US,D,20251208,000000,159.57,161.78,157.42,158.54,371840,0
+PI.US,D,20251209,000000,156.74,160.9545,155.73,156.47,365486,0
+PI.US,D,20251210,000000,156.38,158.26,152.81,155.06,491342,0
+PI.US,D,20251211,000000,154.3,154.56,150.53,152.56,809048,0
+PI.US,D,20251212,000000,150.14,152,145,145.33,447405,0
+PI.US,D,20251215,000000,146.28,153.95,145,153.29,946203,0
+PI.US,D,20251216,000000,152.21,161.4,152.21,161.01,768685,0
+PI.US,D,20251217,000000,163.38,172.12,163.38,166.49,1251184,0
+PI.US,D,20251218,000000,168.44,177.77,166.5,171.26,874940,0
+PI.US,D,20251219,000000,171.45,176.1467,171.45,173.18,780769,0
+PI.US,D,20251222,000000,175.27,182.16,172.22,178.25,490647,0
+PI.US,D,20251223,000000,175.92,182.0999,171.51,171.99,333804,0
+PI.US,D,20251224,000000,172.5,178.58,170.62,177.66,174013,0
+PI.US,D,20251226,000000,177.75,178.3,173.12,174.01,241595,0
+PI.US,D,20251229,000000,172.01,175.16,169.76,171.59,281529,0
+PI.US,D,20251230,000000,172.01,173.564,168.03,168.6,228696,0
+PI.US,D,20251231,000000,171.49,176.459,168.03,174.01,953142,0
+PI.US,D,20260102,000000,178.01,180.09,169.74,179.76,725033,0
+PI.US,D,20260105,000000,184.685,186.2899,168.855,176.78,743871,0
+PI.US,D,20260106,000000,178.1,194,176.405,193.23,674514,0
+PI.US,D,20260107,000000,192.75,201.28,188.289,195.82,597774,0
+PI.US,D,20260108,000000,196.05,208.79,193.47,208.47,919826,0
+PI.US,D,20260109,000000,209.31,215.25,205.2051,209.16,746851,0
+PI.US,D,20260112,000000,209.3,212,201.5,203.41,616859,0
+PI.US,D,20260113,000000,205.69,209,199.0747,199.54,418505,0
+PI.US,D,20260114,000000,192.28,192.99,171.4,181.36,1143807,0
+PI.US,D,20260115,000000,184.87,185.9799,171.34,171.71,627003,0
+PI.US,D,20260116,000000,172.51,175,161.505,161.93,957833,0
+PI.US,D,20260120,000000,157.29,162.5,151.1,154.4,664406,0
+PI.US,D,20260121,000000,156,172.38,156,167.87,1014624,0
+PI.US,D,20260122,000000,171.81,173.3899,160,160.94,505928,0
+PI.US,D,20260123,000000,159.63,161.435,155.25,159.77,373732,0
+PI.US,D,20260126,000000,159.16,163.8,157.71,162.5,302572,0
+PI.US,D,20260127,000000,163.9,164.46,158.5501,161.79,352560,0
+PI.US,D,20260128,000000,163.78,166.49,158.68,161.56,381449,0
+PI.US,D,20260129,000000,159.52,162.29,146.8201,147.8,985629,0
+PI.US,D,20260130,000000,146.61,148.99,137.25,138.1,1026713,0
+PI.US,D,20260202,000000,136.35,150.105,136.35,148.03,541196,0
+PI.US,D,20260203,000000,147.76,158,146.5948,157.89,690089,0
+PI.US,D,20260204,000000,157.65,162.25,151.66,152.22,1022156,0
+PI.US,D,20260205,000000,149.29,154.86,149,153.83,868962,0
+PI.US,D,20260206,000000,124.81,128.9999,104.7584,116.04,3575193,0
+PI.US,D,20260209,000000,114,118.4917,108.7,111.75,1539326,0
+PI.US,D,20260210,000000,113.35,114.08,108.6901,110.38,896895,0
+PI.US,D,20260211,000000,110.39,113.36,106.38,106.95,1005441,0
+PI.US,D,20260212,000000,109.21,113.9,107.71,110.41,797243,0
+PI.US,D,20260213,000000,108.75,122.065,108.75,121.04,1070902,0
+PI.US,D,20260217,000000,119.98,131.82,119.4723,126.13,935722,0
+PI.US,D,20260218,000000,126.16,128,121.29,123.04,526672,0
diff --git a/daily/us/nasdaq stocks/2/play.us.txt b/daily/us/nasdaq stocks/2/play.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d98b29a09f1a6b6bdcad1665f29bfa107d12779d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/play.us.txt	
@@ -0,0 +1,2856 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLAY.US,D,20141010,000000,16.654,18.055,15.567,16.928,7191435,0
+PLAY.US,D,20141013,000000,16.731,17.623,16.722,17.144,476612,0
+PLAY.US,D,20141014,000000,18.045,18.045,16.704,16.938,171514,0
+PLAY.US,D,20141015,000000,16.654,17.007,16.242,16.849,443980,0
+PLAY.US,D,20141016,000000,16.997,17.33,16.654,17.125,110797,0
+PLAY.US,D,20141017,000000,17.212,18.36,17.041,17.448,221617,0
+PLAY.US,D,20141020,000000,17.623,18.124,17.448,18.015,87335,0
+PLAY.US,D,20141021,000000,18.049,18.98,18.035,18.524,123856,0
+PLAY.US,D,20141022,000000,18.946,19.103,18.416,18.505,131147,0
+PLAY.US,D,20141023,000000,18.514,19.016,18.455,18.544,93943,0
+PLAY.US,D,20141024,000000,18.465,18.858,18.414,18.426,195741,0
+PLAY.US,D,20141027,000000,18.436,19.456,18.436,19.133,129931,0
+PLAY.US,D,20141028,000000,19.584,19.593,18.712,18.858,234470,0
+PLAY.US,D,20141029,000000,19.006,19.347,18.614,18.712,276908,0
+PLAY.US,D,20141030,000000,18.614,19.299,18.564,18.986,194866,0
+PLAY.US,D,20141031,000000,19.182,19.466,18.663,19.26,143653,0
+PLAY.US,D,20141103,000000,19.123,20.072,18.808,19.661,111148,0
+PLAY.US,D,20141104,000000,19.574,21.933,19.515,20.66,384196,0
+PLAY.US,D,20141105,000000,20.769,20.769,20.17,20.454,171578,0
+PLAY.US,D,20141106,000000,20.327,20.866,20.082,20.19,122933,0
+PLAY.US,D,20141107,000000,20.572,20.866,20.099,20.866,213117,0
+PLAY.US,D,20141110,000000,20.924,22.855,20.759,21.61,329435,0
+PLAY.US,D,20141111,000000,21.325,22.327,21.325,21.434,57799,0
+PLAY.US,D,20141112,000000,21.325,21.698,21.21,21.288,163772,0
+PLAY.US,D,20141113,000000,21.288,22.385,21.23,21.678,265240,0
+PLAY.US,D,20141114,000000,21.798,22.297,21.553,22.12,78924,0
+PLAY.US,D,20141117,000000,22.043,22.483,21.953,22.16,86894,0
+PLAY.US,D,20141118,000000,22.14,22.463,21.514,21.563,83641,0
+PLAY.US,D,20141119,000000,21.454,21.563,19.887,20.896,136178,0
+PLAY.US,D,20141120,000000,20.807,21.298,20.67,21.071,95326,0
+PLAY.US,D,20141121,000000,21.865,22.043,20.68,21.494,208357,0
+PLAY.US,D,20141124,000000,21.582,21.658,21.333,21.444,34337,0
+PLAY.US,D,20141125,000000,21.395,21.718,20.817,21.053,89017,0
+PLAY.US,D,20141126,000000,22.297,22.511,21.61,21.865,311063,0
+PLAY.US,D,20141128,000000,22.307,22.767,21.884,22.453,101688,0
+PLAY.US,D,20141201,000000,22.875,23.755,21.913,22.531,292200,0
+PLAY.US,D,20141202,000000,22.61,22.728,22.16,22.659,434020,0
+PLAY.US,D,20141203,000000,22.728,23.149,22.287,22.787,90404,0
+PLAY.US,D,20141204,000000,22.942,23.316,22.797,23.227,173837,0
+PLAY.US,D,20141205,000000,23.267,23.316,23.1,23.168,108365,0
+PLAY.US,D,20141208,000000,23.021,23.217,22.531,22.757,154138,0
+PLAY.US,D,20141209,000000,22.708,23.316,22.531,23.11,98590,0
+PLAY.US,D,20141210,000000,22.992,23.355,22.777,23.177,124482,0
+PLAY.US,D,20141211,000000,22.952,23.355,22.905,23.091,59514,0
+PLAY.US,D,20141212,000000,23.002,23.355,22.16,22.227,146468,0
+PLAY.US,D,20141215,000000,22.649,23.207,20.66,21.151,209008,0
+PLAY.US,D,20141216,000000,21.061,21.758,21.014,21.19,249338,0
+PLAY.US,D,20141217,000000,22.531,24.245,21.444,23.688,558513,0
+PLAY.US,D,20141218,000000,24.206,25.46,23.659,25.058,361935,0
+PLAY.US,D,20141219,000000,25.314,25.314,24.245,24.305,1219926,0
+PLAY.US,D,20141222,000000,24.245,25.123,24.1,25.048,149082,0
+PLAY.US,D,20141223,000000,25.078,25.373,24.295,25.305,196014,0
+PLAY.US,D,20141224,000000,25.236,26.019,24.981,25.138,73857,0
+PLAY.US,D,20141226,000000,25.128,25.959,24.5,25.725,96881,0
+PLAY.US,D,20141229,000000,25.675,26.449,25.656,26.283,124851,0
+PLAY.US,D,20141230,000000,26.148,26.467,25.963,26.402,93178,0
+PLAY.US,D,20141231,000000,26.112,27.047,26.112,26.743,238834,0
+PLAY.US,D,20150102,000000,26.773,27.077,25.401,25.647,133229,0
+PLAY.US,D,20150105,000000,25.333,26.077,24.255,25.088,195271,0
+PLAY.US,D,20150106,000000,25.363,26.628,25.334,26.148,277114,0
+PLAY.US,D,20150107,000000,26.372,27.43,26.166,27.273,220294,0
+PLAY.US,D,20150108,000000,27.43,28.371,26.646,26.901,182090,0
+PLAY.US,D,20150109,000000,26.979,27.243,26.195,26.853,67743,0
+PLAY.US,D,20150112,000000,27.626,27.977,26.943,27.793,90695,0
+PLAY.US,D,20150113,000000,28.222,30.036,27.478,29.86,266505,0
+PLAY.US,D,20150114,000000,28.411,30.281,28.411,30.192,231321,0
+PLAY.US,D,20150115,000000,29.889,30.173,28.771,29.8,258222,0
+PLAY.US,D,20150116,000000,29.673,29.92,28.79,29.232,117847,0
+PLAY.US,D,20150120,000000,28.908,29.512,28.184,28.401,239683,0
+PLAY.US,D,20150121,000000,28.262,28.576,26.999,27.842,206984,0
+PLAY.US,D,20150122,000000,27.88,28.117,25.088,27.508,507496,0
+PLAY.US,D,20150123,000000,26.724,27.636,25.948,27.557,318361,0
+PLAY.US,D,20150126,000000,27.458,27.862,27.023,27.606,137923,0
+PLAY.US,D,20150127,000000,27.402,27.773,26.989,27.713,92952,0
+PLAY.US,D,20150128,000000,27.729,28.486,27.362,27.977,245325,0
+PLAY.US,D,20150129,000000,27.773,28.242,27.43,28.097,143996,0
+PLAY.US,D,20150130,000000,27.919,28.666,27.43,28.157,194406,0
+PLAY.US,D,20150202,000000,28.361,28.91,27.194,27.352,142198,0
+PLAY.US,D,20150203,000000,27.939,29.242,27.823,28.401,492853,0
+PLAY.US,D,20150204,000000,28.371,30.124,27.985,29.595,163403,0
+PLAY.US,D,20150205,000000,29.899,30.927,29.507,29.889,366303,0
+PLAY.US,D,20150206,000000,29.507,29.88,28.771,29.183,4108912,0
+PLAY.US,D,20150209,000000,29.173,29.468,28.9,29.252,705289,0
+PLAY.US,D,20150210,000000,29.545,29.545,28.959,29.31,276166,0
+PLAY.US,D,20150211,000000,29.38,29.535,28.929,29.301,261061,0
+PLAY.US,D,20150212,000000,29.478,29.604,28.89,29.026,269937,0
+PLAY.US,D,20150213,000000,28.91,29.37,28.9,28.91,310408,0
+PLAY.US,D,20150217,000000,29.036,29.173,28.88,28.91,348078,0
+PLAY.US,D,20150218,000000,28.959,29.88,28.704,29.82,308231,0
+PLAY.US,D,20150219,000000,29.634,30.045,29.468,29.928,184743,0
+PLAY.US,D,20150220,000000,30.036,30.154,29.4,29.86,268191,0
+PLAY.US,D,20150223,000000,29.683,29.928,29.34,29.664,243519,0
+PLAY.US,D,20150224,000000,29.88,29.947,29.34,29.468,180407,0
+PLAY.US,D,20150225,000000,29.87,31.348,29.771,30.809,597057,0
+PLAY.US,D,20150226,000000,31.114,31.72,30.985,31.426,232945,0
+PLAY.US,D,20150227,000000,31.603,31.75,30.408,30.565,240483,0
+PLAY.US,D,20150302,000000,30.212,31.054,29.909,31.025,354826,0
+PLAY.US,D,20150303,000000,31.034,31.74,30.173,31.006,628499,0
+PLAY.US,D,20150304,000000,31.025,31.348,30.006,30.311,312055,0
+PLAY.US,D,20150305,000000,30.476,31.201,30.456,31.181,146891,0
+PLAY.US,D,20150306,000000,31.221,31.613,30.006,30.242,369830,0
+PLAY.US,D,20150309,000000,30.242,30.849,29.83,30.799,212222,0
+PLAY.US,D,20150310,000000,30.545,30.918,30.144,30.819,228248,0
+PLAY.US,D,20150311,000000,30.759,30.759,29.31,29.732,392594,0
+PLAY.US,D,20150312,000000,29.957,30.868,29.88,30.644,201912,0
+PLAY.US,D,20150313,000000,30.555,30.858,29.713,30.33,275714,0
+PLAY.US,D,20150316,000000,30.261,30.712,29.937,30.408,384121,0
+PLAY.US,D,20150317,000000,30.545,30.614,30.026,30.437,224266,0
+PLAY.US,D,20150318,000000,30.368,31.153,29.614,30.164,362890,0
+PLAY.US,D,20150319,000000,30.016,31.888,30.016,31.565,404639,0
+PLAY.US,D,20150320,000000,31.819,32.474,31.084,31.506,341452,0
+PLAY.US,D,20150323,000000,31.545,31.917,31.006,31.338,245908,0
+PLAY.US,D,20150324,000000,31.338,31.632,30.368,30.476,220797,0
+PLAY.US,D,20150325,000000,30.525,31.074,29.595,29.693,299600,0
+PLAY.US,D,20150326,000000,29.595,30.114,28.929,29.4,290006,0
+PLAY.US,D,20150327,000000,29.38,30.016,29.183,29.565,215387,0
+PLAY.US,D,20150330,000000,29.545,30.349,29.545,29.81,149851,0
+PLAY.US,D,20150331,000000,29.683,30.271,29.497,29.84,239681,0
+PLAY.US,D,20150401,000000,29.909,30.074,29.046,29.154,331857,0
+PLAY.US,D,20150402,000000,29.31,29.761,28.87,29.517,308175,0
+PLAY.US,D,20150406,000000,29.497,30.585,29.497,30.456,348701,0
+PLAY.US,D,20150407,000000,30.565,30.937,29.604,30.016,934805,0
+PLAY.US,D,20150408,000000,30.505,32.318,30.104,30.751,1674293,0
+PLAY.US,D,20150409,000000,31.006,31.231,30.173,31.064,453260,0
+PLAY.US,D,20150410,000000,31.201,32.572,30.799,32.338,463335,0
+PLAY.US,D,20150413,000000,32.18,32.916,32.18,32.474,351865,0
+PLAY.US,D,20150414,000000,32.701,33.162,32.417,33.142,390451,0
+PLAY.US,D,20150415,000000,33.21,33.21,32.529,32.847,382670,0
+PLAY.US,D,20150416,000000,32.857,33.258,32.837,32.876,173579,0
+PLAY.US,D,20150417,000000,32.681,33.072,32.034,32.073,318995,0
+PLAY.US,D,20150420,000000,32.464,32.945,32.172,32.474,282692,0
+PLAY.US,D,20150421,000000,32.524,32.81,32.259,32.417,219612,0
+PLAY.US,D,20150422,000000,32.524,32.622,31.421,31.73,251367,0
+PLAY.US,D,20150423,000000,31.819,32.426,31.77,32.133,305827,0
+PLAY.US,D,20150424,000000,32.269,32.632,32.269,32.582,277347,0
+PLAY.US,D,20150427,000000,32.652,33.503,32.602,33.004,253768,0
+PLAY.US,D,20150428,000000,33.268,33.513,32.504,33.298,196195,0
+PLAY.US,D,20150429,000000,33.082,33.22,30.809,31.025,289291,0
+PLAY.US,D,20150430,000000,30.927,31.241,30.505,30.878,125558,0
+PLAY.US,D,20150501,000000,30.947,31.955,30.809,31.789,272754,0
+PLAY.US,D,20150504,000000,31.789,32.133,31.348,31.466,132498,0
+PLAY.US,D,20150505,000000,31.3,31.671,30.321,30.673,137296,0
+PLAY.US,D,20150506,000000,30.732,31.123,30.212,30.634,126301,0
+PLAY.US,D,20150507,000000,30.614,31.348,30.614,30.947,253239,0
+PLAY.US,D,20150508,000000,31.348,31.486,30.868,31.163,116165,0
+PLAY.US,D,20150511,000000,31.025,31.72,31.025,31.328,57572,0
+PLAY.US,D,20150512,000000,31.231,31.684,30.751,31.594,128341,0
+PLAY.US,D,20150513,000000,31.68,32.308,31.397,32.024,181189,0
+PLAY.US,D,20150514,000000,32.21,32.691,31.955,32.398,232943,0
+PLAY.US,D,20150515,000000,32.426,33.152,32.083,32.368,157081,0
+PLAY.US,D,20150518,000000,32.24,33.152,31.849,32.876,212329,0
+PLAY.US,D,20150519,000000,32.249,33.23,31.879,32.808,122392,0
+PLAY.US,D,20150520,000000,32.799,33.004,32.398,32.749,93402,0
+PLAY.US,D,20150521,000000,32.72,33.2,32.662,33.142,99424,0
+PLAY.US,D,20150522,000000,33.072,33.258,32.602,32.769,87381,0
+PLAY.US,D,20150526,000000,33.142,33.915,32.681,32.74,248368,0
+PLAY.US,D,20150527,000000,33.122,33.152,31.211,31.476,600324,0
+PLAY.US,D,20150528,000000,31.328,31.348,30.809,30.967,4331871,0
+PLAY.US,D,20150529,000000,30.918,31.191,30.868,30.987,1073763,0
+PLAY.US,D,20150601,000000,31.368,31.661,30.868,31.506,761608,0
+PLAY.US,D,20150602,000000,31.496,32.22,31.221,32.083,893110,0
+PLAY.US,D,20150603,000000,32.043,32.759,31.779,32.426,591749,0
+PLAY.US,D,20150604,000000,32.368,32.72,31.945,32.2,440468,0
+PLAY.US,D,20150605,000000,32.153,33.014,32.024,32.837,934427,0
+PLAY.US,D,20150608,000000,32.926,33.014,32.368,32.572,788966,0
+PLAY.US,D,20150609,000000,33.934,34.238,32.572,33.885,2107445,0
+PLAY.US,D,20150610,000000,33.984,35.003,33.641,34.689,1380250,0
+PLAY.US,D,20150611,000000,34.836,35.268,34.581,35.119,759677,0
+PLAY.US,D,20150612,000000,35.042,36.196,35.042,35.62,683723,0
+PLAY.US,D,20150615,000000,35.913,36.012,35.413,35.716,633908,0
+PLAY.US,D,20150616,000000,35.639,36.316,35.502,36.256,547753,0
+PLAY.US,D,20150617,000000,36.404,36.726,36.276,36.55,718837,0
+PLAY.US,D,20150618,000000,36.658,37.03,36.404,36.54,452719,0
+PLAY.US,D,20150619,000000,36.639,36.933,36.384,36.668,694236,0
+PLAY.US,D,20150622,000000,37.069,37.383,36.051,36.177,425973,0
+PLAY.US,D,20150623,000000,36.316,37.089,35.442,35.61,592139,0
+PLAY.US,D,20150624,000000,35.582,36.186,35.542,35.952,495491,0
+PLAY.US,D,20150625,000000,36.55,37.089,35.962,36.149,391369,0
+PLAY.US,D,20150626,000000,36.266,36.442,35.865,36.236,2573912,0
+PLAY.US,D,20150629,000000,35.972,36.031,34.62,34.65,316545,0
+PLAY.US,D,20150630,000000,34.963,35.542,34.376,35.355,444891,0
+PLAY.US,D,20150701,000000,35.62,36.002,34.827,34.894,272447,0
+PLAY.US,D,20150702,000000,34.973,35.316,34.16,34.845,418522,0
+PLAY.US,D,20150706,000000,34.512,35.248,34.268,34.679,363298,0
+PLAY.US,D,20150707,000000,34.65,35.307,34.208,35.188,520192,0
+PLAY.US,D,20150708,000000,35.003,35.512,34.817,35.013,497634,0
+PLAY.US,D,20150709,000000,35.452,35.913,34.963,35.297,351660,0
+PLAY.US,D,20150710,000000,35.562,36.168,35.472,35.875,150057,0
+PLAY.US,D,20150713,000000,36.6,38.039,36.491,37.774,665450,0
+PLAY.US,D,20150714,000000,37.844,38.078,37.648,38.009,234081,0
+PLAY.US,D,20150715,000000,37.96,38.084,37.187,37.638,279321,0
+PLAY.US,D,20150716,000000,37.657,38.254,37.657,38.224,226717,0
+PLAY.US,D,20150717,000000,38.129,38.451,37.97,38.333,211302,0
+PLAY.US,D,20150720,000000,38.333,38.922,38.159,38.627,146074,0
+PLAY.US,D,20150721,000000,38.627,38.931,38.5,38.735,203442,0
+PLAY.US,D,20150722,000000,38.598,39.058,38.5,38.627,440979,0
+PLAY.US,D,20150723,000000,38.598,38.97,37.657,38.283,247235,0
+PLAY.US,D,20150724,000000,38.383,38.784,37.794,38.079,186191,0
+PLAY.US,D,20150727,000000,37.755,38,37.049,37.324,121372,0
+PLAY.US,D,20150728,000000,37.295,37.874,36.745,37.422,193948,0
+PLAY.US,D,20150729,000000,37.441,38.185,37.305,37.804,197828,0
+PLAY.US,D,20150730,000000,37.58,38.617,37.216,38.185,254788,0
+PLAY.US,D,20150731,000000,38.205,39.038,37.911,38.009,377181,0
+PLAY.US,D,20150803,000000,38.119,38.695,37.99,38.46,259256,0
+PLAY.US,D,20150804,000000,38.283,38.705,37.931,38.413,272652,0
+PLAY.US,D,20150805,000000,38.745,39.323,38.568,38.852,303685,0
+PLAY.US,D,20150806,000000,39.029,39.029,37.363,38.009,296213,0
+PLAY.US,D,20150807,000000,37.903,38.089,36.168,36.686,390552,0
+PLAY.US,D,20150810,000000,37.089,37.246,36.216,36.716,284187,0
+PLAY.US,D,20150811,000000,36.521,36.815,35.61,36.336,217779,0
+PLAY.US,D,20150812,000000,35.903,36.149,35.129,35.268,299294,0
+PLAY.US,D,20150813,000000,35.472,36.805,35.208,36.432,255911,0
+PLAY.US,D,20150814,000000,36.226,36.491,35.072,36.236,136581,0
+PLAY.US,D,20150817,000000,36.236,36.785,36.012,36.511,160366,0
+PLAY.US,D,20150818,000000,36.316,36.745,35.502,35.522,174146,0
+PLAY.US,D,20150819,000000,35.364,35.364,33.836,34.61,490793,0
+PLAY.US,D,20150820,000000,34.188,35.532,33.866,34.101,326142,0
+PLAY.US,D,20150821,000000,33.426,34.288,32.779,33.768,358806,0
+PLAY.US,D,20150824,000000,31.446,33.278,30.212,31.985,227617,0
+PLAY.US,D,20150825,000000,32.896,33.053,31.69,31.76,289496,0
+PLAY.US,D,20150826,000000,32.662,34.278,31.486,32.779,437305,0
+PLAY.US,D,20150827,000000,33.152,35.169,32.769,34.288,564699,0
+PLAY.US,D,20150828,000000,34.248,34.552,33.376,33.729,236516,0
+PLAY.US,D,20150831,000000,33.631,34.376,33.014,33.739,401067,0
+PLAY.US,D,20150901,000000,33.014,34.463,33.014,33.729,354213,0
+PLAY.US,D,20150902,000000,34.278,35.072,33.915,35.072,292250,0
+PLAY.US,D,20150903,000000,35.072,35.716,34.65,35.462,613901,0
+PLAY.US,D,20150904,000000,35.081,36.206,35.032,35.952,546018,0
+PLAY.US,D,20150908,000000,36.6,37.276,35.865,36.6,1161144,0
+PLAY.US,D,20150909,000000,40.467,40.92,38.94,39.518,2840744,0
+PLAY.US,D,20150910,000000,39.518,40.881,39.332,40.352,650513,0
+PLAY.US,D,20150911,000000,40.517,41.684,40.352,41.615,644932,0
+PLAY.US,D,20150914,000000,42.025,42.025,41.242,41.615,385447,0
+PLAY.US,D,20150915,000000,41.741,42.233,41.252,41.9,431587,0
+PLAY.US,D,20150916,000000,42.065,42.065,41.262,41.635,276122,0
+PLAY.US,D,20150917,000000,41.684,42.467,41.252,41.37,425055,0
+PLAY.US,D,20150918,000000,41.008,41.891,40.751,40.998,514680,0
+PLAY.US,D,20150921,000000,40.557,41.703,39.803,40.637,595730,0
+PLAY.US,D,20150922,000000,40.078,41.047,40.048,40.372,234883,0
+PLAY.US,D,20150923,000000,40.477,41.351,40.372,41.203,231513,0
+PLAY.US,D,20150924,000000,40.988,41.669,40.675,40.891,365668,0
+PLAY.US,D,20150925,000000,41.145,41.37,39.626,39.744,341759,0
+PLAY.US,D,20150928,000000,39.342,40.068,38.705,39.058,463723,0
+PLAY.US,D,20150929,000000,39.167,39.734,37.834,38.343,413930,0
+PLAY.US,D,20150930,000000,37.774,38.177,36.658,37.059,1276085,0
+PLAY.US,D,20151001,000000,37.893,38.715,37.344,38.205,4595270,0
+PLAY.US,D,20151002,000000,37.98,40.723,37.648,40.547,1305175,0
+PLAY.US,D,20151005,000000,41.761,41.831,40.048,40.272,777181,0
+PLAY.US,D,20151006,000000,40.401,40.694,39.254,39.422,582256,0
+PLAY.US,D,20151007,000000,39.412,40.401,38.422,40.136,830410,0
+PLAY.US,D,20151008,000000,40.302,40.637,39.616,39.93,319200,0
+PLAY.US,D,20151009,000000,40.078,40.322,38.95,39.029,703220,0
+PLAY.US,D,20151012,000000,39.029,39.048,37.393,37.824,848331,0
+PLAY.US,D,20151013,000000,37.814,39.234,37.471,38.598,590116,0
+PLAY.US,D,20151014,000000,38.49,39.019,36.98,37.236,465479,0
+PLAY.US,D,20151015,000000,37.315,37.921,36.658,37.824,336041,0
+PLAY.US,D,20151016,000000,37.706,38.149,37.305,37.893,380039,0
+PLAY.US,D,20151019,000000,37.696,37.903,36.491,36.933,522846,0
+PLAY.US,D,20151020,000000,36.933,37.874,36.018,36.678,457998,0
+PLAY.US,D,20151021,000000,36.686,36.686,35.542,35.572,711079,0
+PLAY.US,D,20151022,000000,35.766,36.442,35.248,36.12,456393,0
+PLAY.US,D,20151023,000000,36.276,36.914,35.806,36.56,348293,0
+PLAY.US,D,20151026,000000,36.61,37.324,36.002,37.276,365135,0
+PLAY.US,D,20151027,000000,36.97,37.618,35.923,36.423,392594,0
+PLAY.US,D,20151028,000000,36.404,39.087,36.345,39.067,659530,0
+PLAY.US,D,20151029,000000,38.695,38.695,37.471,37.98,630641,0
+PLAY.US,D,20151030,000000,38.323,38.413,37.276,37.794,421890,0
+PLAY.US,D,20151102,000000,37.686,39.185,37.686,39.097,464558,0
+PLAY.US,D,20151103,000000,39.019,39.167,37.884,38.039,612063,0
+PLAY.US,D,20151104,000000,38,38.607,37.56,37.824,272387,0
+PLAY.US,D,20151105,000000,37.814,38.168,37.246,38.089,208241,0
+PLAY.US,D,20151106,000000,37.903,39.422,37.814,39.234,373710,0
+PLAY.US,D,20151109,000000,39.294,39.538,38.303,39.087,590879,0
+PLAY.US,D,20151110,000000,38.774,39.861,38.451,39.833,436896,0
+PLAY.US,D,20151111,000000,39.89,39.968,38.313,38.323,245908,0
+PLAY.US,D,20151112,000000,38.039,38.195,36.639,36.815,382999,0
+PLAY.US,D,20151113,000000,36.442,37.03,35.052,35.502,545407,0
+PLAY.US,D,20151116,000000,35.364,36.491,34.924,35.639,614206,0
+PLAY.US,D,20151117,000000,35.61,35.716,33.994,34.729,525195,0
+PLAY.US,D,20151118,000000,34.699,35.562,33.798,35.452,444552,0
+PLAY.US,D,20151119,000000,35.562,35.923,35.179,35.228,319098,0
+PLAY.US,D,20151120,000000,35.374,36.196,35.169,35.972,359010,0
+PLAY.US,D,20151123,000000,35.679,37.305,35.472,37.236,391369,0
+PLAY.US,D,20151124,000000,36.951,37.618,34.777,37.049,691174,0
+PLAY.US,D,20151125,000000,37.246,38.149,36.98,38.139,265099,0
+PLAY.US,D,20151127,000000,38.099,38.205,37.069,37.57,102896,0
+PLAY.US,D,20151130,000000,37.745,38.009,36.696,37.56,371566,0
+PLAY.US,D,20151201,000000,37.864,38.039,36.57,37.158,424540,0
+PLAY.US,D,20151202,000000,37.266,37.677,36.355,37.618,323230,0
+PLAY.US,D,20151203,000000,37.824,38.47,37.246,37.677,366203,0
+PLAY.US,D,20151204,000000,37.599,39.264,37.51,39.204,504676,0
+PLAY.US,D,20151207,000000,39.264,40.949,39.185,39.558,779880,0
+PLAY.US,D,20151208,000000,39.067,39.185,37.784,38.598,1185656,0
+PLAY.US,D,20151209,000000,41.496,42.095,37.119,38.725,2565132,0
+PLAY.US,D,20151210,000000,38.843,40.694,38.843,40.507,1243011,0
+PLAY.US,D,20151211,000000,39.861,40.439,39.137,39.342,402088,0
+PLAY.US,D,20151214,000000,39.332,39.939,38.099,38.607,460278,0
+PLAY.US,D,20151215,000000,38.922,39.137,37.736,38.323,1713491,0
+PLAY.US,D,20151216,000000,38.735,39.332,37.911,39.176,608285,0
+PLAY.US,D,20151217,000000,39.479,40.068,39.127,39.274,715876,0
+PLAY.US,D,20151218,000000,39.498,40.038,38.647,39.676,808563,0
+PLAY.US,D,20151221,000000,39.774,40.791,39.332,40.685,648402,0
+PLAY.US,D,20151222,000000,40.781,41.042,40.068,40.607,305368,0
+PLAY.US,D,20151223,000000,40.781,40.901,40.166,40.477,287657,0
+PLAY.US,D,20151224,000000,40.567,40.781,40.272,40.487,140930,0
+PLAY.US,D,20151228,000000,40.439,40.959,40.126,40.567,304342,0
+PLAY.US,D,20151229,000000,40.751,41.018,40.401,40.831,650950,0
+PLAY.US,D,20151230,000000,40.694,41.722,40.622,41.184,268491,0
+PLAY.US,D,20151231,000000,41.018,41.566,40.656,40.891,260149,0
+PLAY.US,D,20160104,000000,40.791,41.209,39.958,40.861,582377,0
+PLAY.US,D,20160105,000000,41.115,42.125,40.391,41.037,504160,0
+PLAY.US,D,20160106,000000,40.881,42.184,40.47,41.576,430482,0
+PLAY.US,D,20160107,000000,41.037,41.851,40.166,40.372,679247,0
+PLAY.US,D,20160108,000000,40.411,41.028,38.432,38.705,627944,0
+PLAY.US,D,20160111,000000,38.902,39,37.48,37.931,767097,0
+PLAY.US,D,20160112,000000,38.363,38.823,37.58,38,649590,0
+PLAY.US,D,20160113,000000,38.039,38.049,35.307,35.826,1241401,0
+PLAY.US,D,20160114,000000,36.177,36.442,33.739,35.736,1205340,0
+PLAY.US,D,20160115,000000,34.62,35.284,33.818,34.307,769945,0
+PLAY.US,D,20160119,000000,34.454,34.777,32.143,32.289,1340496,0
+PLAY.US,D,20160120,000000,31.869,33.846,31.651,33.258,868073,0
+PLAY.US,D,20160121,000000,33.2,34.65,32.857,33.994,652117,0
+PLAY.US,D,20160122,000000,34.492,35.756,33.895,34.875,530507,0
+PLAY.US,D,20160125,000000,34.67,35.442,33.944,34.317,359396,0
+PLAY.US,D,20160126,000000,34.532,35.109,34.131,35.052,361340,0
+PLAY.US,D,20160127,000000,34.983,35.149,34.238,34.63,480651,0
+PLAY.US,D,20160128,000000,34.884,35.062,33.676,34.043,326871,0
+PLAY.US,D,20160129,000000,34.014,35.532,33.631,35.522,365826,0
+PLAY.US,D,20160201,000000,35.316,36.452,35.268,36.404,508181,0
+PLAY.US,D,20160202,000000,36.12,36.658,35.062,35.903,602339,0
+PLAY.US,D,20160203,000000,36.081,36.081,34.914,35.602,481116,0
+PLAY.US,D,20160204,000000,35.502,35.923,34.933,35.081,425659,0
+PLAY.US,D,20160205,000000,34.884,35.297,32.053,32.153,764484,0
+PLAY.US,D,20160208,000000,31.545,32.053,28.939,30.624,915417,0
+PLAY.US,D,20160209,000000,29.88,31.68,29.503,30.967,735732,0
+PLAY.US,D,20160210,000000,31.348,31.917,30.408,30.447,196604,0
+PLAY.US,D,20160211,000000,29.741,30.918,29.183,30.712,310832,0
+PLAY.US,D,20160212,000000,31.191,33.396,30.779,32.789,460065,0
+PLAY.US,D,20160216,000000,33.278,34.014,32.642,33.435,337163,0
+PLAY.US,D,20160217,000000,33.572,34.081,32.847,33.67,311575,0
+PLAY.US,D,20160218,000000,33.543,34.099,32.445,33.102,562120,0
+PLAY.US,D,20160219,000000,32.965,34.64,32.388,34.63,536879,0
+PLAY.US,D,20160222,000000,34.787,36.365,34.787,35.679,1261386,0
+PLAY.US,D,20160223,000000,35.669,36.97,35.238,35.698,723764,0
+PLAY.US,D,20160224,000000,35.384,35.856,34.416,35.716,302640,0
+PLAY.US,D,20160225,000000,35.826,36.345,35.268,35.913,450245,0
+PLAY.US,D,20160226,000000,36.236,36.62,35.268,36.012,324033,0
+PLAY.US,D,20160229,000000,36.246,36.365,35.307,36.149,313283,0
+PLAY.US,D,20160301,000000,36.736,36.736,35.698,36.002,434030,0
+PLAY.US,D,20160302,000000,35.806,36.168,34.62,35.119,403405,0
+PLAY.US,D,20160303,000000,34.963,35.726,34.62,35.639,435044,0
+PLAY.US,D,20160304,000000,35.746,36.785,35.592,36.668,293450,0
+PLAY.US,D,20160307,000000,36.639,36.99,35.962,36.177,213947,0
+PLAY.US,D,20160308,000000,36.012,36.186,35.169,35.776,443180,0
+PLAY.US,D,20160309,000000,36.021,36.409,34.875,35.856,348029,0
+PLAY.US,D,20160310,000000,36.071,36.726,35.316,36.246,493957,0
+PLAY.US,D,20160311,000000,36.61,37.48,36.051,37.236,715138,0
+PLAY.US,D,20160314,000000,37.226,37.726,36.726,37.432,334674,0
+PLAY.US,D,20160315,000000,37.324,37.412,36.696,36.865,489733,0
+PLAY.US,D,20160316,000000,36.511,37.216,35.572,36.884,322350,0
+PLAY.US,D,20160317,000000,36.736,37.55,36.246,37.402,286665,0
+PLAY.US,D,20160318,000000,37.58,37.95,37.178,37.53,424268,0
+PLAY.US,D,20160321,000000,37.363,37.706,37.226,37.393,290210,0
+PLAY.US,D,20160322,000000,37.168,37.736,36.884,37.412,440407,0
+PLAY.US,D,20160323,000000,37.344,38.019,37.079,37.441,651245,0
+PLAY.US,D,20160324,000000,37.129,37.471,36.296,37.315,627523,0
+PLAY.US,D,20160328,000000,37.58,37.844,36.755,37.618,700502,0
+PLAY.US,D,20160329,000000,37.834,39.157,37.677,38.441,1738180,0
+PLAY.US,D,20160330,000000,39.402,39.402,37.236,38.363,2697596,0
+PLAY.US,D,20160331,000000,38.234,38.573,37.451,37.99,919591,0
+PLAY.US,D,20160401,000000,37.814,38.568,37.246,38.283,1312268,0
+PLAY.US,D,20160404,000000,38.363,38.49,38.079,38.215,636164,0
+PLAY.US,D,20160405,000000,37.618,38.303,37.305,38.159,2229890,0
+PLAY.US,D,20160406,000000,38.313,38.588,38.109,38.273,643879,0
+PLAY.US,D,20160407,000000,37.893,38.568,37.869,38.303,675898,0
+PLAY.US,D,20160408,000000,38.48,38.627,37.95,38.205,507385,0
+PLAY.US,D,20160411,000000,38.637,39.185,38.333,39.117,922276,0
+PLAY.US,D,20160412,000000,39.087,39.871,38.97,39.459,821491,0
+PLAY.US,D,20160413,000000,39.676,40.322,39.479,39.861,622028,0
+PLAY.US,D,20160414,000000,40.038,41.018,39.754,40.751,661850,0
+PLAY.US,D,20160415,000000,40.507,41.262,40.233,40.871,486932,0
+PLAY.US,D,20160418,000000,40.891,41.075,40.068,40.477,528400,0
+PLAY.US,D,20160419,000000,40.507,40.622,38.52,38.617,606059,0
+PLAY.US,D,20160420,000000,38.764,39.508,38.48,39.254,353738,0
+PLAY.US,D,20160421,000000,40.342,40.342,38.779,39.666,398516,0
+PLAY.US,D,20160422,000000,39.538,39.764,38.725,39.137,330594,0
+PLAY.US,D,20160425,000000,39.234,39.998,39.117,39.823,454065,0
+PLAY.US,D,20160426,000000,39.9,40.103,38.698,39.294,526091,0
+PLAY.US,D,20160427,000000,39.194,39.568,38.558,39.019,240890,0
+PLAY.US,D,20160428,000000,38.774,39.019,37.74,38.215,481952,0
+PLAY.US,D,20160429,000000,38.159,38.205,37.226,37.911,498770,0
+PLAY.US,D,20160502,000000,37.716,39.137,37.638,38.96,711823,0
+PLAY.US,D,20160503,000000,38.607,39.097,38.039,38.119,273388,0
+PLAY.US,D,20160504,000000,37.94,38.607,37.814,38.441,452566,0
+PLAY.US,D,20160505,000000,38.48,39.626,38.134,38.892,408606,0
+PLAY.US,D,20160506,000000,38.725,39.597,36.815,38.254,646740,0
+PLAY.US,D,20160509,000000,38.343,39.431,37.22,38.95,448625,0
+PLAY.US,D,20160510,000000,38.931,39.724,38.667,39.422,389328,0
+PLAY.US,D,20160511,000000,39.204,39.852,37.911,37.99,233345,0
+PLAY.US,D,20160512,000000,38.393,38.98,38.234,38.588,196299,0
+PLAY.US,D,20160513,000000,38.617,38.96,37.599,38.177,241087,0
+PLAY.US,D,20160516,000000,38.264,38.485,37.965,38.323,386434,0
+PLAY.US,D,20160517,000000,38.099,38.803,37.422,37.834,313137,0
+PLAY.US,D,20160518,000000,37.638,37.779,36.081,36.61,548958,0
+PLAY.US,D,20160519,000000,36.501,37.834,36.129,37.51,636664,0
+PLAY.US,D,20160520,000000,37.51,37.638,36.961,37.069,219290,0
+PLAY.US,D,20160523,000000,36.97,37.393,36.61,36.765,462925,0
+PLAY.US,D,20160524,000000,36.755,37.814,36.682,37.599,449889,0
+PLAY.US,D,20160525,000000,37.56,38.039,37.05,37.794,362823,0
+PLAY.US,D,20160526,000000,37.814,38.53,37.696,38.293,248371,0
+PLAY.US,D,20160527,000000,38.303,38.759,37.99,38.49,243787,0
+PLAY.US,D,20160531,000000,38.548,38.689,37.794,38.234,327159,0
+PLAY.US,D,20160601,000000,38.244,39.323,38.089,39.194,615283,0
+PLAY.US,D,20160602,000000,39.097,39.939,38.97,39.842,319263,0
+PLAY.US,D,20160603,000000,39.724,40.088,39.244,39.764,397426,0
+PLAY.US,D,20160606,000000,40.467,40.713,39.968,40.627,910927,0
+PLAY.US,D,20160607,000000,41.675,41.751,40.213,41.008,1903930,0
+PLAY.US,D,20160608,000000,43.593,45.651,43.124,45.209,4848509,0
+PLAY.US,D,20160609,000000,45.053,46.925,44.798,46.757,1626401,0
+PLAY.US,D,20160610,000000,46.542,46.777,45.234,45.808,842859,0
+PLAY.US,D,20160613,000000,45.798,46.387,45.524,45.887,663736,0
+PLAY.US,D,20160614,000000,45.867,47.797,44.975,47.473,1748246,0
+PLAY.US,D,20160615,000000,47.777,47.777,46.123,46.209,958166,0
+PLAY.US,D,20160616,000000,45.612,46.522,45.446,46.228,580831,0
+PLAY.US,D,20160617,000000,46.228,46.964,45.974,46.238,1064860,0
+PLAY.US,D,20160620,000000,46.915,47.428,46.311,46.591,769133,0
+PLAY.US,D,20160621,000000,46.562,47.041,45.631,46.131,631671,0
+PLAY.US,D,20160622,000000,46.121,46.384,45.035,45.219,1111331,0
+PLAY.US,D,20160623,000000,45.494,46.004,44.595,45.554,1407099,0
+PLAY.US,D,20160624,000000,44.309,45.446,44.26,44.563,1055519,0
+PLAY.US,D,20160627,000000,44.153,44.329,43.593,44.153,788860,0
+PLAY.US,D,20160628,000000,44.387,45.583,44.339,44.475,794183,0
+PLAY.US,D,20160629,000000,44.76,46.024,44.76,45.436,578212,0
+PLAY.US,D,20160630,000000,45.436,45.837,44.231,45.837,718485,0
+PLAY.US,D,20160701,000000,45.671,46.238,44.965,45.357,452411,0
+PLAY.US,D,20160705,000000,45.103,45.994,44.877,45.171,323830,0
+PLAY.US,D,20160706,000000,44.926,45.387,44.652,44.985,409363,0
+PLAY.US,D,20160707,000000,44.936,45.347,44.692,44.995,399266,0
+PLAY.US,D,20160708,000000,45.446,47.473,45.402,46.729,1497606,0
+PLAY.US,D,20160711,000000,47.757,48.856,47.12,48.306,1466007,0
+PLAY.US,D,20160712,000000,48.816,48.881,46.318,46.855,1364870,0
+PLAY.US,D,20160713,000000,47.14,47.317,46.377,46.562,397671,0
+PLAY.US,D,20160714,000000,47.041,47.572,46.671,46.994,373606,0
+PLAY.US,D,20160715,000000,47.229,47.254,46.454,46.532,797394,0
+PLAY.US,D,20160718,000000,46.681,47.12,46.318,46.631,351556,0
+PLAY.US,D,20160719,000000,46.729,47.1,46.562,46.631,255223,0
+PLAY.US,D,20160720,000000,46.748,47.424,46.532,46.552,274629,0
+PLAY.US,D,20160721,000000,46.631,46.895,46.436,46.757,301175,0
+PLAY.US,D,20160722,000000,46.875,47.885,46.816,47.669,426003,0
+PLAY.US,D,20160725,000000,47.856,48.002,47.023,47.404,381272,0
+PLAY.US,D,20160726,000000,46.043,46.752,44.77,45.788,1366302,0
+PLAY.US,D,20160727,000000,45.641,45.907,43.859,44.485,1421164,0
+PLAY.US,D,20160728,000000,44.21,45.417,44.084,44.515,704858,0
+PLAY.US,D,20160729,000000,44.721,44.837,43.497,43.593,928853,0
+PLAY.US,D,20160801,000000,43.583,44.01,42.487,43.388,1235819,0
+PLAY.US,D,20160802,000000,42.987,43.104,40.411,40.959,1989632,0
+PLAY.US,D,20160803,000000,40.742,41.458,40.243,41.43,959830,0
+PLAY.US,D,20160804,000000,40.597,42.399,40.117,42.015,1003644,0
+PLAY.US,D,20160805,000000,42.125,43.295,41.722,42.419,750101,0
+PLAY.US,D,20160808,000000,41.909,42.429,41.341,42.281,387296,0
+PLAY.US,D,20160809,000000,42.055,42.604,41.841,41.891,426581,0
+PLAY.US,D,20160810,000000,41.761,42.555,41.761,42.319,266172,0
+PLAY.US,D,20160811,000000,42.615,43.897,42.61,43.309,480719,0
+PLAY.US,D,20160812,000000,43.134,44.583,43.134,44.27,659025,0
+PLAY.US,D,20160815,000000,44.515,44.521,43.398,43.555,443915,0
+PLAY.US,D,20160816,000000,43.124,43.275,42.276,42.929,508584,0
+PLAY.US,D,20160817,000000,42.723,43.212,42.409,43.016,363730,0
+PLAY.US,D,20160818,000000,43.104,43.849,42.799,43.81,225797,0
+PLAY.US,D,20160819,000000,43.583,43.946,42.879,43.593,336448,0
+PLAY.US,D,20160822,000000,43.252,43.593,43.119,43.438,310104,0
+PLAY.US,D,20160823,000000,43.771,44.692,43.447,44.192,367816,0
+PLAY.US,D,20160824,000000,44.034,44.887,43.731,43.839,409333,0
+PLAY.US,D,20160825,000000,43.8,44.711,43.8,44.378,391154,0
+PLAY.US,D,20160826,000000,44.475,44.818,43.378,43.497,713084,0
+PLAY.US,D,20160829,000000,43.408,45.534,43.408,45.025,1329800,0
+PLAY.US,D,20160830,000000,45.239,45.484,44.887,45.337,599030,0
+PLAY.US,D,20160831,000000,45.318,45.857,44.867,45.504,917407,0
+PLAY.US,D,20160901,000000,45.397,45.407,44.444,45.299,1041466,0
+PLAY.US,D,20160902,000000,45.464,45.974,45.171,45.651,1052483,0
+PLAY.US,D,20160906,000000,45.936,46.337,45.161,45.327,1949517,0
+PLAY.US,D,20160907,000000,43.104,44.485,42.732,44.015,3000819,0
+PLAY.US,D,20160908,000000,43.946,44.133,42.329,42.448,1077362,0
+PLAY.US,D,20160909,000000,42.165,42.477,41.066,41.506,1159432,0
+PLAY.US,D,20160912,000000,41.008,41.615,40.911,41.556,1202492,0
+PLAY.US,D,20160913,000000,41.047,41.292,39.626,39.704,2432492,0
+PLAY.US,D,20160914,000000,39.314,40.467,39.314,39.833,841568,0
+PLAY.US,D,20160915,000000,39.784,40.988,39.558,40.421,883142,0
+PLAY.US,D,20160916,000000,40.401,40.642,39.422,39.948,931398,0
+PLAY.US,D,20160919,000000,39.958,40.302,39.254,39.332,869304,0
+PLAY.US,D,20160920,000000,39.392,39.871,39.127,39.568,910881,0
+PLAY.US,D,20160921,000000,39.803,40.108,39.304,40.058,610829,0
+PLAY.US,D,20160922,000000,40.557,41.028,40.213,40.675,1176318,0
+PLAY.US,D,20160923,000000,40.497,40.94,40.008,40.781,558123,0
+PLAY.US,D,20160926,000000,40.391,40.557,39.528,39.558,617485,0
+PLAY.US,D,20160927,000000,39.676,39.676,38.403,38.843,1195667,0
+PLAY.US,D,20160928,000000,38.754,38.754,36.835,37.285,2470663,0
+PLAY.US,D,20160929,000000,37.207,38.451,36.943,37.069,1193978,0
+PLAY.US,D,20160930,000000,37.119,38.695,37.119,38.383,1514941,0
+PLAY.US,D,20161003,000000,40.018,40.185,39.167,39.724,7502615,0
+PLAY.US,D,20161004,000000,39.518,39.568,38.109,38.383,1731734,0
+PLAY.US,D,20161005,000000,38.353,38.735,37.784,38.139,1194622,0
+PLAY.US,D,20161006,000000,38.139,38.637,37.765,38.53,793273,0
+PLAY.US,D,20161007,000000,38.715,38.94,38.205,38.667,790892,0
+PLAY.US,D,20161010,000000,39.087,39.449,38.843,39.204,735392,0
+PLAY.US,D,20161011,000000,38.99,39.254,38.5,38.764,421371,0
+PLAY.US,D,20161012,000000,39.019,39.734,38.96,39.558,879529,0
+PLAY.US,D,20161013,000000,39.431,40.425,39.087,40.243,963696,0
+PLAY.US,D,20161014,000000,40.156,40.704,40.076,40.372,606163,0
+PLAY.US,D,20161017,000000,40.282,40.372,39.194,39.234,634492,0
+PLAY.US,D,20161018,000000,39.508,39.948,39.439,39.686,318212,0
+PLAY.US,D,20161019,000000,39.871,40.302,39.636,40.136,425936,0
+PLAY.US,D,20161020,000000,40.185,40.372,39.641,39.823,336147,0
+PLAY.US,D,20161021,000000,39.852,40.391,39.488,40.322,258980,0
+PLAY.US,D,20161024,000000,40.362,40.685,39.842,40.577,406425,0
+PLAY.US,D,20161025,000000,40.372,40.391,39.176,39.449,672491,0
+PLAY.US,D,20161026,000000,39.185,39.646,38.715,38.882,463792,0
+PLAY.US,D,20161027,000000,39.244,39.774,38.99,39.449,406623,0
+PLAY.US,D,20161028,000000,39.422,40.661,39.422,40.008,421932,0
+PLAY.US,D,20161031,000000,40.156,40.665,39.402,40.507,443168,0
+PLAY.US,D,20161101,000000,40.527,40.656,39.176,39.332,491840,0
+PLAY.US,D,20161102,000000,39.382,40.013,39.147,39.342,455683,0
+PLAY.US,D,20161103,000000,39.558,39.968,38.637,38.705,414965,0
+PLAY.US,D,20161104,000000,38.862,39.224,38.353,38.5,450641,0
+PLAY.US,D,20161107,000000,39.127,40.694,38.872,40.487,752620,0
+PLAY.US,D,20161108,000000,40.43,40.675,39.606,40.577,556087,0
+PLAY.US,D,20161109,000000,39.704,42.448,39.194,42.439,732848,0
+PLAY.US,D,20161110,000000,42.779,44.867,42.779,44.652,1869901,0
+PLAY.US,D,20161111,000000,44.662,45.219,44.27,45.035,760023,0
+PLAY.US,D,20161114,000000,45.279,45.887,43.741,44.24,920208,0
+PLAY.US,D,20161115,000000,44.407,44.573,43.927,44.359,484453,0
+PLAY.US,D,20161116,000000,44.359,44.741,44.26,44.475,464364,0
+PLAY.US,D,20161117,000000,44.349,45.015,43.985,44.407,680413,0
+PLAY.US,D,20161118,000000,44.613,44.955,43.642,44.553,489112,0
+PLAY.US,D,20161121,000000,44.475,45.063,44.113,44.76,637489,0
+PLAY.US,D,20161122,000000,44.857,45.209,44.084,45.181,527057,0
+PLAY.US,D,20161123,000000,45.123,46.807,45.015,46.473,727242,0
+PLAY.US,D,20161125,000000,46.416,46.492,45.729,46.357,175689,0
+PLAY.US,D,20161128,000000,46.502,46.915,45.798,46.454,870705,0
+PLAY.US,D,20161129,000000,46.406,47.414,45.788,46.807,1222889,0
+PLAY.US,D,20161130,000000,47.023,47.023,45.749,45.896,923156,0
+PLAY.US,D,20161201,000000,45.974,46.817,45.259,46.532,833545,0
+PLAY.US,D,20161202,000000,46.464,46.767,45.906,46.572,622679,0
+PLAY.US,D,20161205,000000,47.219,48.129,46.445,47.836,1471015,0
+PLAY.US,D,20161206,000000,48.179,48.179,46.837,47.023,1666754,0
+PLAY.US,D,20161207,000000,53.39,56.221,52.676,55.839,8816286,0
+PLAY.US,D,20161208,000000,55.349,56.817,54.526,55.468,2731730,0
+PLAY.US,D,20161209,000000,55.742,56.428,55.539,56.015,1091268,0
+PLAY.US,D,20161212,000000,55.524,56.044,54.175,54.506,850948,0
+PLAY.US,D,20161213,000000,54.506,55.194,54.076,55.045,741072,0
+PLAY.US,D,20161214,000000,54.909,55.554,54.106,54.42,728815,0
+PLAY.US,D,20161215,000000,54.39,54.972,53.872,54.185,557440,0
+PLAY.US,D,20161216,000000,54.42,55.507,53.939,54.204,703396,0
+PLAY.US,D,20161219,000000,54.89,55.212,54.086,54.79,499881,0
+PLAY.US,D,20161220,000000,54.79,55.449,54.655,54.929,491104,0
+PLAY.US,D,20161221,000000,55.478,56.049,54.8,55.409,553990,0
+PLAY.US,D,20161222,000000,55.517,55.683,54.506,54.949,477663,0
+PLAY.US,D,20161223,000000,54.87,55.751,54.795,55.006,271774,0
+PLAY.US,D,20161227,000000,55.164,56.074,55.164,55.643,340886,0
+PLAY.US,D,20161228,000000,55.722,55.751,54.8,55.231,343638,0
+PLAY.US,D,20161229,000000,55.31,56.084,55.251,55.839,372503,0
+PLAY.US,D,20161230,000000,55.869,56.041,54.909,55.154,605918,0
+PLAY.US,D,20170103,000000,56.064,56.495,54.096,54.703,1096077,0
+PLAY.US,D,20170104,000000,55.604,57.064,54.925,56.144,700601,0
+PLAY.US,D,20170105,000000,56.074,56.183,54.605,55.908,468215,0
+PLAY.US,D,20170106,000000,55.957,56.084,54.675,55.065,518506,0
+PLAY.US,D,20170109,000000,55.3,55.3,54.271,54.32,803805,0
+PLAY.US,D,20170110,000000,54.41,55.154,54.076,54.38,867164,0
+PLAY.US,D,20170111,000000,54.34,54.76,53.732,54.449,812707,0
+PLAY.US,D,20170112,000000,54.449,54.732,53.872,54.37,318393,0
+PLAY.US,D,20170113,000000,54.252,54.546,53.812,53.9,454989,0
+PLAY.US,D,20170117,000000,53.468,54.213,53.086,53.38,500177,0
+PLAY.US,D,20170118,000000,53.654,53.872,53.028,53.684,437135,0
+PLAY.US,D,20170119,000000,53.607,53.977,53.313,53.361,366686,0
+PLAY.US,D,20170120,000000,53.42,53.792,53.243,53.587,307173,0
+PLAY.US,D,20170123,000000,53.587,53.996,52.969,53.507,374079,0
+PLAY.US,D,20170124,000000,53.577,54.175,52.901,52.999,401072,0
+PLAY.US,D,20170125,000000,52.989,54.096,52.989,53.939,602871,0
+PLAY.US,D,20170126,000000,53.977,54.732,53.028,53.046,498350,0
+PLAY.US,D,20170127,000000,53.243,53.762,52.478,53.684,500969,0
+PLAY.US,D,20170130,000000,53.253,53.996,52.713,53.939,463990,0
+PLAY.US,D,20170131,000000,53.644,54.076,52.558,53.351,584275,0
+PLAY.US,D,20170201,000000,53.732,53.996,52.167,52.352,696997,0
+PLAY.US,D,20170202,000000,52.107,53.046,51.245,52.167,849252,0
+PLAY.US,D,20170203,000000,52.362,53.233,51.798,52.568,642476,0
+PLAY.US,D,20170206,000000,52.205,53.597,52.019,52.223,417501,0
+PLAY.US,D,20170207,000000,52.459,53.033,52.029,52.097,370090,0
+PLAY.US,D,20170208,000000,52.196,54.271,52.097,53.752,645486,0
+PLAY.US,D,20170209,000000,54.026,56.114,53.967,55.633,1014729,0
+PLAY.US,D,20170210,000000,56.015,57.054,55.534,56.074,650281,0
+PLAY.US,D,20170213,000000,56.458,56.793,55.604,55.869,379355,0
+PLAY.US,D,20170214,000000,55.966,56.485,55.449,56.104,362706,0
+PLAY.US,D,20170215,000000,55.683,56.847,55.683,56.633,395830,0
+PLAY.US,D,20170216,000000,56.798,58.415,55.722,56.817,676020,0
+PLAY.US,D,20170217,000000,56.867,57.294,56.271,57.006,595138,0
+PLAY.US,D,20170221,000000,57.367,58.042,56.937,57.064,446173,0
+PLAY.US,D,20170222,000000,56.398,56.817,54.949,55.722,612622,0
+PLAY.US,D,20170223,000000,55.643,55.703,54.175,54.526,831505,0
+PLAY.US,D,20170224,000000,54.213,55.359,54.126,55.33,394926,0
+PLAY.US,D,20170227,000000,55.184,56.074,55.134,55.899,658781,0
+PLAY.US,D,20170228,000000,55.633,56.299,55.524,56.025,619541,0
+PLAY.US,D,20170301,000000,56.525,57.064,56.074,56.603,601030,0
+PLAY.US,D,20170302,000000,56.458,56.653,55.751,56.124,521162,0
+PLAY.US,D,20170303,000000,56.144,56.717,55.524,55.947,532183,0
+PLAY.US,D,20170306,000000,55.693,56.192,55.369,55.732,769949,0
+PLAY.US,D,20170307,000000,55.742,56.173,55.439,55.487,395451,0
+PLAY.US,D,20170308,000000,55.439,56.084,55.379,55.449,410782,0
+PLAY.US,D,20170309,000000,55.221,57.515,55.114,57.367,1371055,0
+PLAY.US,D,20170310,000000,58.034,59.268,57.556,58.406,1358917,0
+PLAY.US,D,20170313,000000,58.415,59.268,57.28,57.337,860775,0
+PLAY.US,D,20170314,000000,57.162,57.779,56.643,57.612,438332,0
+PLAY.US,D,20170315,000000,57.858,59.229,57.729,58.846,872735,0
+PLAY.US,D,20170316,000000,59.239,59.954,58.827,58.945,643902,0
+PLAY.US,D,20170317,000000,59.003,59.033,58.046,58.71,837689,0
+PLAY.US,D,20170320,000000,58.886,59.327,58.309,58.445,404240,0
+PLAY.US,D,20170321,000000,59.278,59.473,57.602,57.739,548706,0
+PLAY.US,D,20170322,000000,57.867,58.161,57.181,58.014,641379,0
+PLAY.US,D,20170323,000000,58.259,58.965,58.082,58.768,540997,0
+PLAY.US,D,20170324,000000,59.072,60.33,58.955,59.709,893722,0
+PLAY.US,D,20170327,000000,59.327,59.925,59.052,59.533,970937,0
+PLAY.US,D,20170328,000000,60.13,61.6,59.365,60.923,2607083,0
+PLAY.US,D,20170329,000000,59.171,59.992,57.759,58.866,5003433,0
+PLAY.US,D,20170330,000000,59.464,61.835,59.317,60.62,2191202,0
+PLAY.US,D,20170331,000000,60.465,60.62,59.033,59.847,1051499,0
+PLAY.US,D,20170403,000000,59.602,59.954,58.533,59.395,715758,0
+PLAY.US,D,20170404,000000,59.307,59.513,58.637,58.965,515584,0
+PLAY.US,D,20170405,000000,59.181,59.518,58.259,58.269,748668,0
+PLAY.US,D,20170406,000000,58.309,58.788,57.906,58.7,629436,0
+PLAY.US,D,20170407,000000,58.387,58.993,57.926,58.455,594413,0
+PLAY.US,D,20170410,000000,58.592,59.21,58.415,58.425,434334,0
+PLAY.US,D,20170411,000000,58.092,58.662,57.926,58.513,454854,0
+PLAY.US,D,20170412,000000,58.612,58.818,58.024,58.415,568592,0
+PLAY.US,D,20170413,000000,58.543,59.258,58.543,58.68,439388,0
+PLAY.US,D,20170417,000000,58.788,59.415,58.778,59.052,691728,0
+PLAY.US,D,20170418,000000,59.072,59.493,59.013,59.21,340773,0
+PLAY.US,D,20170419,000000,59.445,60.366,59.288,60.071,746806,0
+PLAY.US,D,20170420,000000,60.474,61.84,60.306,61.492,753105,0
+PLAY.US,D,20170421,000000,61.297,61.698,60.786,61.443,396916,0
+PLAY.US,D,20170424,000000,62.101,62.589,61.658,62.255,467036,0
+PLAY.US,D,20170425,000000,62.697,63.167,62.011,62.051,528018,0
+PLAY.US,D,20170426,000000,62.206,63.186,62.101,62.726,446464,0
+PLAY.US,D,20170427,000000,62.942,63.171,62.5,62.854,322357,0
+PLAY.US,D,20170428,000000,62.99,62.99,61.989,62.707,465498,0
+PLAY.US,D,20170501,000000,62.736,63.03,62.345,62.952,334947,0
+PLAY.US,D,20170502,000000,63.078,64.442,63.069,64.432,713957,0
+PLAY.US,D,20170503,000000,64.422,64.588,63.888,64.442,501162,0
+PLAY.US,D,20170504,000000,64.451,64.656,63.539,64.168,566196,0
+PLAY.US,D,20170505,000000,64.233,65.009,64.018,64.932,487036,0
+PLAY.US,D,20170508,000000,65.037,65.037,64.412,64.558,420774,0
+PLAY.US,D,20170509,000000,64.627,65.528,64.471,65.332,371896,0
+PLAY.US,D,20170510,000000,65.216,65.783,64.912,64.932,459830,0
+PLAY.US,D,20170511,000000,64.802,65.196,63.932,65.037,654822,0
+PLAY.US,D,20170512,000000,65.027,65.146,64.637,64.686,433827,0
+PLAY.US,D,20170515,000000,64.763,65.254,64.715,64.902,495643,0
+PLAY.US,D,20170516,000000,65.186,66.007,64.822,65.881,532153,0
+PLAY.US,D,20170517,000000,65.166,65.577,64.288,64.451,870371,0
+PLAY.US,D,20170518,000000,64.313,65.625,64.313,65.341,488205,0
+PLAY.US,D,20170519,000000,65.381,66.45,65.282,65.341,462662,0
+PLAY.US,D,20170522,000000,65.341,66.135,64.508,64.902,531595,0
+PLAY.US,D,20170523,000000,64.932,64.932,63.186,63.764,893876,0
+PLAY.US,D,20170524,000000,63.922,65.763,63.883,65.46,504392,0
+PLAY.US,D,20170525,000000,65.842,66.86,65.176,65.196,410681,0
+PLAY.US,D,20170526,000000,65.116,65.196,64.128,64.706,418733,0
+PLAY.US,D,20170530,000000,64.822,65.528,64.461,64.637,392131,0
+PLAY.US,D,20170531,000000,64.696,65.361,63.652,65.341,558032,0
+PLAY.US,D,20170601,000000,65.126,66.291,64.442,66.176,532493,0
+PLAY.US,D,20170602,000000,66.743,68.006,66.42,67.242,549224,0
+PLAY.US,D,20170605,000000,67.252,67.83,66.733,66.752,1000734,0
+PLAY.US,D,20170606,000000,67.056,68.987,66.007,68.74,2463689,0
+PLAY.US,D,20170607,000000,66.615,71.689,66.517,71.405,3452614,0
+PLAY.US,D,20170608,000000,71.808,71.984,69.407,70.28,1031233,0
+PLAY.US,D,20170609,000000,70.044,70.044,67.252,67.496,1311034,0
+PLAY.US,D,20170612,000000,67.331,68.349,66.625,68.025,792542,0
+PLAY.US,D,20170613,000000,67.82,68.724,67.409,67.996,754158,0
+PLAY.US,D,20170614,000000,67.88,68.467,65.488,66.39,1146393,0
+PLAY.US,D,20170615,000000,65.391,66.752,64.666,66.48,808567,0
+PLAY.US,D,20170616,000000,66.057,67.047,65.577,66.959,715619,0
+PLAY.US,D,20170619,000000,67.506,68.564,67.296,67.615,636196,0
+PLAY.US,D,20170620,000000,67.87,67.88,65.302,65.498,812076,0
+PLAY.US,D,20170621,000000,65.596,65.831,64.283,64.734,762269,0
+PLAY.US,D,20170622,000000,64.362,65.91,64.352,65.803,822132,0
+PLAY.US,D,20170623,000000,65.822,66.714,65.538,66.136,1029713,0
+PLAY.US,D,20170626,000000,66.291,66.86,65.901,66.46,374046,0
+PLAY.US,D,20170627,000000,66.527,66.944,65.645,65.773,505000,0
+PLAY.US,D,20170628,000000,66.261,66.791,65.557,66.261,549466,0
+PLAY.US,D,20170629,000000,65.959,66.007,64.666,65.166,489413,0
+PLAY.US,D,20170630,000000,65.401,65.685,64.701,65.156,524105,0
+PLAY.US,D,20170703,000000,65.156,65.292,64.508,64.588,240841,0
+PLAY.US,D,20170705,000000,64.588,64.588,63.519,64.028,460997,0
+PLAY.US,D,20170706,000000,63.813,63.833,63,63.245,623896,0
+PLAY.US,D,20170707,000000,63.364,64.323,62.953,63.579,639180,0
+PLAY.US,D,20170710,000000,63.43,64.188,63.02,63.489,517058,0
+PLAY.US,D,20170711,000000,63.45,64.283,63.196,64.168,533054,0
+PLAY.US,D,20170712,000000,64.568,65.562,64.568,65.186,416578,0
+PLAY.US,D,20170713,000000,65.234,65.616,64.273,64.822,304238,0
+PLAY.US,D,20170714,000000,64.617,65.44,64.518,64.902,345701,0
+PLAY.US,D,20170717,000000,65.086,65.421,64.656,64.862,420965,0
+PLAY.US,D,20170718,000000,64.637,65.037,63.922,64.627,364209,0
+PLAY.US,D,20170719,000000,64.842,65.518,64.488,65.351,272045,0
+PLAY.US,D,20170720,000000,65.322,66.497,64.892,66.252,287987,0
+PLAY.US,D,20170721,000000,66.556,66.556,65.086,65.488,519700,0
+PLAY.US,D,20170724,000000,65.391,65.538,64.508,64.627,413817,0
+PLAY.US,D,20170725,000000,64.872,64.892,63.148,63.549,830508,0
+PLAY.US,D,20170726,000000,63.383,63.793,63.119,63.373,596295,0
+PLAY.US,D,20170727,000000,63.46,63.46,60.928,61.6,1692413,0
+PLAY.US,D,20170728,000000,61.227,61.227,59.445,59.983,935447,0
+PLAY.US,D,20170731,000000,60.062,61.198,59.973,60.846,575363,0
+PLAY.US,D,20170801,000000,61.227,62.206,60.777,62.157,473730,0
+PLAY.US,D,20170802,000000,62.157,62.53,61.453,61.668,341772,0
+PLAY.US,D,20170803,000000,61.571,61.922,60.512,60.531,429111,0
+PLAY.US,D,20170804,000000,60.605,60.605,58.175,58.622,1065074,0
+PLAY.US,D,20170807,000000,58.622,60.13,58.503,60.002,605667,0
+PLAY.US,D,20170808,000000,59.973,60.709,59.64,60.012,591992,0
+PLAY.US,D,20170809,000000,59.719,60.14,59.473,59.797,286330,0
+PLAY.US,D,20170810,000000,59.336,59.824,59.073,59.268,310778,0
+PLAY.US,D,20170811,000000,59.229,59.365,58.582,58.788,470616,0
+PLAY.US,D,20170814,000000,59.288,61.002,59.288,60.405,659008,0
+PLAY.US,D,20170815,000000,60.415,60.937,59.091,59.161,431537,0
+PLAY.US,D,20170816,000000,59.191,60.16,59.191,59.827,299474,0
+PLAY.US,D,20170817,000000,59.62,59.992,59.111,59.131,602849,0
+PLAY.US,D,20170818,000000,58.846,59.63,58.397,58.729,483693,0
+PLAY.US,D,20170821,000000,58.984,59.585,58.592,59.013,625171,0
+PLAY.US,D,20170822,000000,59.385,60.052,59.385,59.65,486142,0
+PLAY.US,D,20170823,000000,59.111,59.906,59.052,59.161,352582,0
+PLAY.US,D,20170824,000000,59.307,59.787,58.319,58.483,576449,0
+PLAY.US,D,20170825,000000,58.798,59.425,58.357,58.465,580726,0
+PLAY.US,D,20170828,000000,58.171,58.767,55.849,57.28,1262561,0
+PLAY.US,D,20170829,000000,56.553,56.99,55.31,55.584,1240318,0
+PLAY.US,D,20170830,000000,55.349,57.387,55.3,56.643,1327086,0
+PLAY.US,D,20170831,000000,56.837,57.602,56.104,57.27,925979,0
+PLAY.US,D,20170901,000000,57.26,57.446,56.349,56.663,722430,0
+PLAY.US,D,20170905,000000,56.543,57.966,56.438,56.957,2349662,0
+PLAY.US,D,20170906,000000,54.165,54.37,50.264,50.364,6432286,0
+PLAY.US,D,20170907,000000,50.186,50.646,48.139,48.581,3675819,0
+PLAY.US,D,20170908,000000,49.276,51.215,49.266,49.912,2265966,0
+PLAY.US,D,20170911,000000,50.214,50.942,49.96,49.99,1029501,0
+PLAY.US,D,20170912,000000,49.98,50.304,49.541,49.99,701282,0
+PLAY.US,D,20170913,000000,50.08,51.979,50.08,51.029,1290687,0
+PLAY.US,D,20170914,000000,50.774,51.469,50.523,50.823,694532,0
+PLAY.US,D,20170915,000000,50.784,51.882,50.583,51.842,1750973,0
+PLAY.US,D,20170918,000000,51.842,52.273,50.774,50.813,631817,0
+PLAY.US,D,20170919,000000,50.638,51.402,50.168,51.225,832460,0
+PLAY.US,D,20170920,000000,51.127,51.941,50.843,51.911,776216,0
+PLAY.US,D,20170921,000000,52.048,52.391,51.687,51.774,693054,0
+PLAY.US,D,20170922,000000,51.959,52.558,51.745,52.177,410840,0
+PLAY.US,D,20170925,000000,52.117,52.157,51.687,51.969,515847,0
+PLAY.US,D,20170926,000000,52.048,52.048,51.157,51.343,613266,0
+PLAY.US,D,20170927,000000,51.459,52.332,51.343,51.999,902452,0
+PLAY.US,D,20170928,000000,51.921,52.733,51.373,51.647,634641,0
+PLAY.US,D,20170929,000000,51.754,52.243,51.402,51.412,662697,0
+PLAY.US,D,20171002,000000,51.422,52.186,50.804,50.913,827730,0
+PLAY.US,D,20171003,000000,50.833,51.063,50.13,50.224,1227921,0
+PLAY.US,D,20171004,000000,50.168,50.314,47.269,47.679,2767378,0
+PLAY.US,D,20171005,000000,48.1,49.04,47.463,48.207,1650915,0
+PLAY.US,D,20171006,000000,48.179,49.07,47.916,48.678,1130862,0
+PLAY.US,D,20171009,000000,48.658,48.961,47.394,47.885,1087299,0
+PLAY.US,D,20171010,000000,48.002,48.144,47.081,47.18,1292102,0
+PLAY.US,D,20171011,000000,47.307,47.698,46.416,46.473,813312,0
+PLAY.US,D,20171012,000000,46.512,46.641,45.318,45.397,1448937,0
+PLAY.US,D,20171013,000000,45.308,46.925,44.78,46.719,1797261,0
+PLAY.US,D,20171016,000000,46.601,46.777,45.544,46.101,1388213,0
+PLAY.US,D,20171017,000000,45.759,48.335,45.593,47.199,1155429,0
+PLAY.US,D,20171018,000000,47.444,47.747,46.905,47.032,1024708,0
+PLAY.US,D,20171019,000000,46.984,48.095,46.7,48.022,1072638,0
+PLAY.US,D,20171020,000000,48.227,48.596,47.582,47.846,1465228,0
+PLAY.US,D,20171023,000000,48.002,48.932,47.493,47.552,1028447,0
+PLAY.US,D,20171024,000000,47.562,48.207,47.424,47.64,757580,0
+PLAY.US,D,20171025,000000,47.513,47.797,46.522,46.767,757597,0
+PLAY.US,D,20171026,000000,47.013,48.091,46.71,47.953,1052887,0
+PLAY.US,D,20171027,000000,47.963,48.296,47.404,47.61,559348,0
+PLAY.US,D,20171030,000000,47.523,47.826,47.091,47.434,681105,0
+PLAY.US,D,20171031,000000,47.424,47.727,47.11,47.219,796509,0
+PLAY.US,D,20171101,000000,47.199,47.297,45.837,46.073,1516569,0
+PLAY.US,D,20171102,000000,46.248,46.248,45.133,45.464,1668491,0
+PLAY.US,D,20171103,000000,45.621,46.661,45.191,45.583,1449252,0
+PLAY.US,D,20171106,000000,45.464,47.914,45.279,47.767,1111669,0
+PLAY.US,D,20171107,000000,47.717,47.821,45.554,45.896,1157479,0
+PLAY.US,D,20171108,000000,45.699,48.129,45.699,47.65,1030729,0
+PLAY.US,D,20171109,000000,47.317,48.904,47.21,48.296,853502,0
+PLAY.US,D,20171110,000000,48.414,49.894,47.772,47.836,1022345,0
+PLAY.US,D,20171113,000000,47.592,49.217,47.523,48.776,625381,0
+PLAY.US,D,20171114,000000,49.236,50.195,49.021,50.08,931144,0
+PLAY.US,D,20171115,000000,50.07,50.11,49.11,49.667,690437,0
+PLAY.US,D,20171116,000000,49.629,50.157,49.217,49.501,542635,0
+PLAY.US,D,20171117,000000,49.392,50.06,49.217,49.864,613572,0
+PLAY.US,D,20171120,000000,49.874,50.09,49.1,50.02,471910,0
+PLAY.US,D,20171121,000000,50.374,51.024,49.815,51.019,719760,0
+PLAY.US,D,20171122,000000,50.903,51.196,50.04,50.284,452777,0
+PLAY.US,D,20171124,000000,50.334,50.638,49.931,50.274,203430,0
+PLAY.US,D,20171127,000000,49.815,50.13,47.336,47.737,1277740,0
+PLAY.US,D,20171128,000000,47.953,49.521,47.61,49.256,1248806,0
+PLAY.US,D,20171129,000000,49.432,51.127,49.001,50.853,1351649,0
+PLAY.US,D,20171130,000000,50.873,52.263,50.214,51.95,1496821,0
+PLAY.US,D,20171201,000000,52.087,52.851,51.455,51.832,1958422,0
+PLAY.US,D,20171204,000000,52.528,53.732,52.167,52.951,1562739,0
+PLAY.US,D,20171205,000000,52.822,53.723,51.678,51.812,3792525,0
+PLAY.US,D,20171206,000000,53.881,55.986,51.538,51.647,6992617,0
+PLAY.US,D,20171207,000000,51.667,55.204,51.469,53.842,3073208,0
+PLAY.US,D,20171208,000000,53.939,54.967,52.733,54.056,1849105,0
+PLAY.US,D,20171211,000000,54.252,54.39,53.293,54.262,1621001,0
+PLAY.US,D,20171212,000000,54.175,54.194,52.469,52.901,1370770,0
+PLAY.US,D,20171213,000000,53.076,53.547,52.802,52.941,866308,0
+PLAY.US,D,20171214,000000,52.989,53.547,52.441,53.038,1048898,0
+PLAY.US,D,20171215,000000,53.293,54.576,53.115,54.32,1295861,0
+PLAY.US,D,20171218,000000,53.732,55.105,52.989,53.273,1351460,0
+PLAY.US,D,20171219,000000,53.517,55.016,53.283,54.84,955801,0
+PLAY.US,D,20171220,000000,55.045,55.261,54.016,54.33,1322446,0
+PLAY.US,D,20171221,000000,54.459,55.124,53.986,54.42,893286,0
+PLAY.US,D,20171222,000000,54.439,55.231,54.223,54.449,1219618,0
+PLAY.US,D,20171226,000000,54.459,55.722,54.39,55.251,613929,0
+PLAY.US,D,20171227,000000,55.429,56.144,55.045,55.869,605664,0
+PLAY.US,D,20171228,000000,55.976,55.976,55.114,55.497,369857,0
+PLAY.US,D,20171229,000000,55.349,55.468,54.016,54.026,579030,0
+PLAY.US,D,20180102,000000,53.881,54.385,53.223,53.45,892775,0
+PLAY.US,D,20180103,000000,54.156,55.713,54.156,54.76,1324570,0
+PLAY.US,D,20180104,000000,55.105,56.388,55.105,56.202,1207571,0
+PLAY.US,D,20180105,000000,56.495,56.976,54.997,55.221,1358783,0
+PLAY.US,D,20180108,000000,47.934,48.492,42.879,42.899,9104861,0
+PLAY.US,D,20180109,000000,43.261,43.849,42.909,43.094,3774187,0
+PLAY.US,D,20180110,000000,43.761,45.847,43.642,45.161,4177410,0
+PLAY.US,D,20180111,000000,44.896,45.417,43.879,45.259,2290447,0
+PLAY.US,D,20180112,000000,45.367,47.199,45.367,46.945,2335218,0
+PLAY.US,D,20180116,000000,46.974,47.17,44.906,45.709,1997437,0
+PLAY.US,D,20180117,000000,46.091,46.384,45.279,45.446,1362282,0
+PLAY.US,D,20180118,000000,45.347,45.87,44.573,45.103,1331715,0
+PLAY.US,D,20180119,000000,47.023,47.287,45.954,47.19,2136186,0
+PLAY.US,D,20180122,000000,46.895,47.523,46.004,47.493,1560922,0
+PLAY.US,D,20180123,000000,47.582,48.875,47.523,48.648,1487020,0
+PLAY.US,D,20180124,000000,48.884,49.629,48.365,49.08,1133284,0
+PLAY.US,D,20180125,000000,49.07,49.765,48.237,48.306,3276877,0
+PLAY.US,D,20180126,000000,48.149,48.463,46.837,47.737,1826684,0
+PLAY.US,D,20180129,000000,47.513,47.594,46.532,46.846,1090676,0
+PLAY.US,D,20180130,000000,46.397,46.787,45.239,45.671,1166635,0
+PLAY.US,D,20180131,000000,45.946,46.482,45.464,46.043,675866,0
+PLAY.US,D,20180201,000000,45.936,48.012,45.558,47.513,1960527,0
+PLAY.US,D,20180202,000000,47.384,47.679,46.582,46.729,1062272,0
+PLAY.US,D,20180205,000000,46.482,47.17,44.944,45.015,1511798,0
+PLAY.US,D,20180206,000000,44.573,45.749,44.094,45.025,1976908,0
+PLAY.US,D,20180207,000000,45.161,46.151,44.716,44.896,860420,0
+PLAY.US,D,20180208,000000,44.916,44.955,43.309,43.546,1263258,0
+PLAY.US,D,20180209,000000,43.985,44.456,42.732,43.731,1910345,0
+PLAY.US,D,20180212,000000,43.995,45.209,43.8,44.329,1124400,0
+PLAY.US,D,20180213,000000,44.005,44.774,43.202,43.8,1083158,0
+PLAY.US,D,20180214,000000,43.83,45.181,43.487,45.035,1569194,0
+PLAY.US,D,20180215,000000,45.357,46.416,45.289,45.946,1003075,0
+PLAY.US,D,20180216,000000,45.729,46.131,44.721,44.857,782201,0
+PLAY.US,D,20180220,000000,44.692,44.877,43.603,43.83,821313,0
+PLAY.US,D,20180221,000000,43.82,44.78,43.593,44.084,1181974,0
+PLAY.US,D,20180222,000000,44.21,44.726,43.593,43.78,777364,0
+PLAY.US,D,20180223,000000,44.064,44.504,43.358,44.339,1039836,0
+PLAY.US,D,20180226,000000,44.387,45.275,44.26,44.837,996881,0
+PLAY.US,D,20180227,000000,45.083,46.288,44.22,44.289,816298,0
+PLAY.US,D,20180228,000000,44.23,45.524,43.81,43.859,773926,0
+PLAY.US,D,20180301,000000,43.946,45.053,43.593,43.897,837932,0
+PLAY.US,D,20180302,000000,43.517,44.936,43.319,44.77,887225,0
+PLAY.US,D,20180305,000000,44.543,45.161,44.446,44.877,785307,0
+PLAY.US,D,20180306,000000,45.181,45.554,44.309,44.896,759376,0
+PLAY.US,D,20180307,000000,44.632,45.455,44.583,45.219,598975,0
+PLAY.US,D,20180308,000000,44.632,44.662,42.909,43.348,2184788,0
+PLAY.US,D,20180309,000000,43.467,43.761,43.026,43.408,1005509,0
+PLAY.US,D,20180312,000000,43.612,44.005,43.114,43.642,1133184,0
+PLAY.US,D,20180313,000000,43.652,44.632,43.632,44.24,759776,0
+PLAY.US,D,20180314,000000,44.505,44.609,43.059,43.242,1060264,0
+PLAY.US,D,20180315,000000,43.467,43.652,42.654,43.054,1546011,0
+PLAY.US,D,20180316,000000,43.054,43.487,42.869,43.114,1704607,0
+PLAY.US,D,20180319,000000,42.859,43.007,41.963,42.291,1621143,0
+PLAY.US,D,20180320,000000,42.419,42.947,41.891,42.193,815524,0
+PLAY.US,D,20180321,000000,42.085,42.664,41.968,42.175,510088,0
+PLAY.US,D,20180322,000000,41.655,42.165,41.203,41.496,1074867,0
+PLAY.US,D,20180323,000000,41.635,42.015,40.647,40.811,939938,0
+PLAY.US,D,20180326,000000,41.145,41.495,40.43,40.851,1289984,0
+PLAY.US,D,20180327,000000,40.781,41.312,40.203,40.372,1481867,0
+PLAY.US,D,20180328,000000,40.439,41.596,40.43,41.39,1335515,0
+PLAY.US,D,20180329,000000,41.665,41.909,40.723,40.891,1142509,0
+PLAY.US,D,20180402,000000,40.713,41.052,38.441,39.274,2136614,0
+PLAY.US,D,20180403,000000,39.431,39.89,38.735,39.861,2652097,0
+PLAY.US,D,20180404,000000,37.226,40.292,37.079,39.774,4991068,0
+PLAY.US,D,20180405,000000,39.998,40.968,38.98,40.713,2337079,0
+PLAY.US,D,20180406,000000,40.597,41.615,39.704,40.733,1596594,0
+PLAY.US,D,20180409,000000,40.968,41.556,40.781,41.155,1330455,0
+PLAY.US,D,20180410,000000,41.615,41.909,41.208,41.781,912533,0
+PLAY.US,D,20180411,000000,40.93,41.891,40.866,40.93,1184503,0
+PLAY.US,D,20180412,000000,41.135,41.39,40.587,40.801,793051,0
+PLAY.US,D,20180413,000000,40.988,41.841,40.988,41.645,1331554,0
+PLAY.US,D,20180416,000000,41.801,42.448,41.556,41.881,1217389,0
+PLAY.US,D,20180417,000000,42.005,42.329,41.496,41.881,768266,0
+PLAY.US,D,20180418,000000,42.105,42.51,41.625,41.655,828486,0
+PLAY.US,D,20180419,000000,41.635,41.977,41.321,41.811,878258,0
+PLAY.US,D,20180420,000000,41.958,41.958,41.135,41.272,824131,0
+PLAY.US,D,20180423,000000,41.341,41.468,40.704,40.851,993167,0
+PLAY.US,D,20180424,000000,41.085,41.675,40.821,41.242,946387,0
+PLAY.US,D,20180425,000000,41.203,41.675,41.008,41.155,722939,0
+PLAY.US,D,20180426,000000,41.232,42.179,41.232,41.684,565807,0
+PLAY.US,D,20180427,000000,41.635,42.535,41.635,42.429,654517,0
+PLAY.US,D,20180430,000000,42.644,42.997,41.556,41.625,1084719,0
+PLAY.US,D,20180501,000000,41.458,41.861,41.115,41.556,551224,0
+PLAY.US,D,20180502,000000,41.37,41.851,41.028,41.223,869238,0
+PLAY.US,D,20180503,000000,41.115,41.115,39.784,40.108,762505,0
+PLAY.US,D,20180504,000000,40.078,40.861,39.734,40.458,622778,0
+PLAY.US,D,20180507,000000,40.694,41.341,40.382,40.978,714984,0
+PLAY.US,D,20180508,000000,40.968,41.487,40.557,40.685,632098,0
+PLAY.US,D,20180509,000000,40.685,41.018,40.161,40.243,630498,0
+PLAY.US,D,20180510,000000,40.262,40.911,40.262,40.507,788965,0
+PLAY.US,D,20180511,000000,40.685,41.08,40.117,40.352,535572,0
+PLAY.US,D,20180514,000000,40.282,40.733,39.676,39.784,1441131,0
+PLAY.US,D,20180515,000000,39.968,40.262,39.033,39.185,801594,0
+PLAY.US,D,20180516,000000,39.342,39.764,39,39.548,1030998,0
+PLAY.US,D,20180517,000000,39.568,39.784,39.029,39.264,466067,0
+PLAY.US,D,20180518,000000,39.422,39.422,37.207,37.276,1126609,0
+PLAY.US,D,20180521,000000,38.676,40.252,38.185,39.548,1594805,0
+PLAY.US,D,20180522,000000,39.656,40.998,39.656,40.194,971509,0
+PLAY.US,D,20180523,000000,39.686,40.058,39.479,39.998,500257,0
+PLAY.US,D,20180524,000000,39.978,41.008,39.978,40.477,763417,0
+PLAY.US,D,20180525,000000,40.262,40.968,39.803,39.842,829688,0
+PLAY.US,D,20180529,000000,39.479,40.342,39.215,40.156,874926,0
+PLAY.US,D,20180530,000000,40.342,40.978,40.342,40.607,1280828,0
+PLAY.US,D,20180531,000000,40.597,41.232,40.352,40.791,1015515,0
+PLAY.US,D,20180601,000000,41.008,41.566,40.723,40.841,636942,0
+PLAY.US,D,20180604,000000,40.959,42.929,40.959,42.742,1157835,0
+PLAY.US,D,20180605,000000,42.879,43.583,41.919,43.573,873607,0
+PLAY.US,D,20180606,000000,43.8,44.847,43.536,44.79,984084,0
+PLAY.US,D,20180607,000000,45.025,45.895,44.828,45.417,1426124,0
+PLAY.US,D,20180608,000000,45.327,46.797,45.063,46.651,1719867,0
+PLAY.US,D,20180611,000000,46.787,47.806,46.238,46.855,3973592,0
+PLAY.US,D,20180612,000000,54.37,55.248,52.067,54.685,9624916,0
+PLAY.US,D,20180613,000000,54.615,55.221,53.43,54.233,2238711,0
+PLAY.US,D,20180614,000000,54.459,55.105,53.18,53.891,1122359,0
+PLAY.US,D,20180615,000000,53.664,54.939,53.087,54.271,1397610,0
+PLAY.US,D,20180618,000000,54.066,54.366,53.468,53.772,1035413,0
+PLAY.US,D,20180619,000000,53.732,54.056,53.253,53.37,992761,0
+PLAY.US,D,20180620,000000,53.38,53.4,51.019,51.118,1341241,0
+PLAY.US,D,20180621,000000,51.548,51.911,50.952,51.363,979824,0
+PLAY.US,D,20180622,000000,51.687,52.527,49.98,50.549,1190935,0
+PLAY.US,D,20180625,000000,50.374,50.971,49.09,49.57,1036200,0
+PLAY.US,D,20180626,000000,49.825,50.09,48.816,49.384,1163037,0
+PLAY.US,D,20180627,000000,49.374,49.6,47.342,47.444,1431685,0
+PLAY.US,D,20180628,000000,47.209,47.836,46.073,47.669,1022198,0
+PLAY.US,D,20180629,000000,47.787,49.521,46.357,46.631,1394785,0
+PLAY.US,D,20180702,000000,46.199,46.436,45.103,46.161,865036,0
+PLAY.US,D,20180703,000000,46.436,46.945,45.494,46.014,357399,0
+PLAY.US,D,20180705,000000,46.347,46.875,45.974,46.767,782906,0
+PLAY.US,D,20180706,000000,46.925,48.326,46.925,47.904,1110186,0
+PLAY.US,D,20180709,000000,48.404,51.822,48.404,49.374,1550700,0
+PLAY.US,D,20180710,000000,49.031,49.402,47.533,47.669,981073,0
+PLAY.US,D,20180711,000000,47.384,48.11,47.032,47.434,979062,0
+PLAY.US,D,20180712,000000,47.717,48.149,47.326,48.002,840871,0
+PLAY.US,D,20180713,000000,47.806,48.698,47.698,48.198,994189,0
+PLAY.US,D,20180716,000000,48.384,48.482,46.954,47.032,629780,0
+PLAY.US,D,20180717,000000,46.895,47.727,46.742,47.277,625381,0
+PLAY.US,D,20180718,000000,47.287,48.816,47.287,48.081,988833,0
+PLAY.US,D,20180719,000000,47.806,48.531,46.926,48.502,676414,0
+PLAY.US,D,20180720,000000,48.571,48.717,47.562,47.953,782190,0
+PLAY.US,D,20180723,000000,47.757,48.648,47.493,48.591,784938,0
+PLAY.US,D,20180724,000000,48.981,49.031,46.974,47.081,837691,0
+PLAY.US,D,20180725,000000,47.269,47.757,46.288,46.631,641546,0
+PLAY.US,D,20180726,000000,46.426,47.091,45.603,45.69,727736,0
+PLAY.US,D,20180727,000000,45.887,46.19,45.098,45.377,875590,0
+PLAY.US,D,20180730,000000,45.377,46.935,45.377,46.757,1090459,0
+PLAY.US,D,20180731,000000,46.729,48.326,46.473,48.149,1139690,0
+PLAY.US,D,20180801,000000,47.992,48.404,47.15,48.1,760672,0
+PLAY.US,D,20180802,000000,48.042,48.796,47.816,48.502,543628,0
+PLAY.US,D,20180803,000000,48.345,49.05,48.032,48.463,474641,0
+PLAY.US,D,20180806,000000,48.541,49.706,48.119,49.639,711969,0
+PLAY.US,D,20180807,000000,49.815,49.98,49.412,49.755,407711,0
+PLAY.US,D,20180808,000000,49.745,50.224,49.321,49.531,484728,0
+PLAY.US,D,20180809,000000,49.648,50.159,49.58,49.706,422195,0
+PLAY.US,D,20180810,000000,49.56,50.284,49.073,49.864,459395,0
+PLAY.US,D,20180813,000000,49.96,50.443,49.256,50.244,715337,0
+PLAY.US,D,20180814,000000,50.863,52.085,50.499,51.274,819600,0
+PLAY.US,D,20180815,000000,50.913,51.383,50.433,51.314,396799,0
+PLAY.US,D,20180816,000000,51.45,52.548,51.45,52.451,552000,0
+PLAY.US,D,20180817,000000,52.656,54.126,52.167,53.732,1295958,0
+PLAY.US,D,20180820,000000,53.742,54.521,53.527,54.37,724973,0
+PLAY.US,D,20180821,000000,54.566,54.909,53.958,54.204,510083,0
+PLAY.US,D,20180822,000000,54.242,54.61,53.958,54.165,752433,0
+PLAY.US,D,20180823,000000,54.175,54.213,52.792,54.006,518996,0
+PLAY.US,D,20180824,000000,54.39,56.867,54.39,56.28,1368751,0
+PLAY.US,D,20180827,000000,56.877,57.535,56.428,56.543,761418,0
+PLAY.US,D,20180828,000000,56.485,56.485,54.87,55.653,965811,0
+PLAY.US,D,20180829,000000,55.889,57.036,55.584,56.789,802590,0
+PLAY.US,D,20180830,000000,56.807,56.897,56.299,56.613,661777,0
+PLAY.US,D,20180831,000000,56.398,57.661,56.094,56.986,1011667,0
+PLAY.US,D,20180904,000000,56.937,57.367,56.124,56.231,686498,0
+PLAY.US,D,20180905,000000,55.966,56.857,55.643,56.495,617335,0
+PLAY.US,D,20180906,000000,56.732,57.187,56.444,56.78,394267,0
+PLAY.US,D,20180907,000000,56.663,56.932,56.329,56.475,627883,0
+PLAY.US,D,20180910,000000,56.966,56.966,56.124,56.221,1026377,0
+PLAY.US,D,20180911,000000,56.221,56.378,55.251,55.713,800936,0
+PLAY.US,D,20180912,000000,55.594,56.04,54.958,55.761,671032,0
+PLAY.US,D,20180913,000000,55.957,56.703,55.265,56.349,1680259,0
+PLAY.US,D,20180914,000000,59.003,61.577,57.475,60.786,5668622,0
+PLAY.US,D,20180917,000000,61.413,61.413,59.807,60.199,2076465,0
+PLAY.US,D,20180918,000000,60.474,62.629,60.395,62.443,1491465,0
+PLAY.US,D,20180919,000000,62.443,63.373,62.138,62.629,1419296,0
+PLAY.US,D,20180920,000000,63.059,63.27,62.256,62.894,790032,0
+PLAY.US,D,20180921,000000,62.814,63.422,61.668,61.922,1218228,0
+PLAY.US,D,20180924,000000,61.589,62.709,60.737,62.65,854638,0
+PLAY.US,D,20180925,000000,62.689,63.543,62.65,63.434,539074,0
+PLAY.US,D,20180926,000000,63.603,64.319,63.593,63.748,541675,0
+PLAY.US,D,20180927,000000,63.828,64.534,63.406,64.504,428515,0
+PLAY.US,D,20180928,000000,64.504,65.473,64.438,65.025,723902,0
+PLAY.US,D,20181001,000000,65.537,65.841,63.434,63.632,718081,0
+PLAY.US,D,20181002,000000,63.623,64.103,62.65,62.826,760953,0
+PLAY.US,D,20181003,000000,63.121,64.319,63.081,63.632,833101,0
+PLAY.US,D,20181004,000000,63.426,64.103,62.669,63.258,846550,0
+PLAY.US,D,20181005,000000,63.318,63.984,61.667,62.64,833971,0
+PLAY.US,D,20181008,000000,62.738,63.111,61.55,62.679,807443,0
+PLAY.US,D,20181009,000000,62.551,63.288,62.226,62.826,651901,0
+PLAY.US,D,20181010,000000,62.679,62.728,59.91,60.007,944447,0
+PLAY.US,D,20181011,000000,59.606,60.607,58.899,59.34,844542,0
+PLAY.US,D,20181012,000000,60.391,61.108,59.802,60.272,934055,0
+PLAY.US,D,20181015,000000,60.362,60.823,59.026,59.832,599493,0
+PLAY.US,D,20181016,000000,60.146,61.697,59.094,61.54,671602,0
+PLAY.US,D,20181017,000000,61.707,62.041,60.017,60.528,647664,0
+PLAY.US,D,20181018,000000,60.411,60.626,58.555,58.82,730955,0
+PLAY.US,D,20181019,000000,59.164,59.189,56.305,56.365,1095821,0
+PLAY.US,D,20181022,000000,56.71,57.799,56.69,57.299,863413,0
+PLAY.US,D,20181023,000000,56.455,57.514,55.638,56.855,1447983,0
+PLAY.US,D,20181024,000000,56.57,57.014,55.559,55.579,975578,0
+PLAY.US,D,20181025,000000,57.2,57.573,55.953,57.1,525727,0
+PLAY.US,D,20181026,000000,56.375,56.835,54.362,54.677,1337272,0
+PLAY.US,D,20181029,000000,55.491,56.787,54.137,55.019,665998,0
+PLAY.US,D,20181030,000000,54.873,58.162,54.441,58.044,759033,0
+PLAY.US,D,20181031,000000,58.839,59.772,58.27,58.476,879653,0
+PLAY.US,D,20181101,000000,58.594,59.587,58.23,58.83,836831,0
+PLAY.US,D,20181102,000000,58.919,60.224,58.329,59.654,852230,0
+PLAY.US,D,20181105,000000,59.654,60.126,58.005,58.388,588046,0
+PLAY.US,D,20181106,000000,58.27,59.193,57.897,59.124,605652,0
+PLAY.US,D,20181107,000000,59.311,59.644,58.839,59.517,586662,0
+PLAY.US,D,20181108,000000,59.517,60.636,58.835,59.684,652305,0
+PLAY.US,D,20181109,000000,59.321,59.439,56.759,57.593,931240,0
+PLAY.US,D,20181112,000000,57.573,57.789,56.08,56.825,737534,0
+PLAY.US,D,20181113,000000,57.014,58.624,56.639,57.631,694089,0
+PLAY.US,D,20181114,000000,58.25,58.899,57.534,57.897,570311,0
+PLAY.US,D,20181115,000000,57.641,58.82,55.815,58.545,638019,0
+PLAY.US,D,20181116,000000,58.31,58.8,57.014,58.064,571540,0
+PLAY.US,D,20181119,000000,58.054,59.468,57.014,57.376,569441,0
+PLAY.US,D,20181120,000000,56.482,58.073,56.07,56.855,598239,0
+PLAY.US,D,20181121,000000,58.152,58.584,57.259,58.152,339425,0
+PLAY.US,D,20181123,000000,57.769,59.419,57.769,58.535,431470,0
+PLAY.US,D,20181126,000000,58.977,59.164,56.57,57.926,553106,0
+PLAY.US,D,20181127,000000,57.356,58.083,54.843,55.128,880447,0
+PLAY.US,D,20181128,000000,55.549,56.974,54.498,56.64,872263,0
+PLAY.US,D,20181129,000000,56.63,57.524,55.648,56.464,530057,0
+PLAY.US,D,20181130,000000,56.405,57.411,55.589,55.835,888169,0
+PLAY.US,D,20181203,000000,56.915,57.11,54.137,55.569,659140,0
+PLAY.US,D,20181204,000000,55.453,56.198,53.355,53.577,872725,0
+PLAY.US,D,20181206,000000,52.81,53.272,51.583,52.849,874130,0
+PLAY.US,D,20181207,000000,53.449,54.518,51.513,52.035,1171211,0
+PLAY.US,D,20181210,000000,52.044,52.26,50.141,51.543,1094738,0
+PLAY.US,D,20181211,000000,52.466,52.475,49.402,50.111,2530271,0
+PLAY.US,D,20181212,000000,44.189,47.134,43.747,46.163,6116250,0
+PLAY.US,D,20181213,000000,46.084,46.918,45.259,45.367,1843048,0
+PLAY.US,D,20181214,000000,44.964,45.682,44.601,44.827,1088190,0
+PLAY.US,D,20181217,000000,44.561,45.789,43.541,45.17,1188812,0
+PLAY.US,D,20181218,000000,45.544,46.438,44.768,44.768,1097705,0
+PLAY.US,D,20181219,000000,44.768,45.489,43.531,44.445,972615,0
+PLAY.US,D,20181220,000000,44.395,45.004,43.207,43.638,1024003,0
+PLAY.US,D,20181221,000000,43.608,44.483,42.508,42.893,1490605,0
+PLAY.US,D,20181224,000000,42.627,43.966,42.154,42.961,482769,0
+PLAY.US,D,20181226,000000,43.049,44.873,43.049,44.814,623919,0
+PLAY.US,D,20181227,000000,44.055,44.878,42.873,44.065,797476,0
+PLAY.US,D,20181228,000000,44.262,44.651,43.474,43.966,520368,0
+PLAY.US,D,20181231,000000,44.065,44.42,43.591,43.907,838492,0
+PLAY.US,D,20190102,000000,43.266,43.563,42.459,42.813,1167067,0
+PLAY.US,D,20190103,000000,42.676,43.099,42.281,42.4,883973,0
+PLAY.US,D,20190104,000000,42.813,45.237,42.813,44.617,1025933,0
+PLAY.US,D,20190107,000000,44.607,48.341,44.045,47.405,1208524,0
+PLAY.US,D,20190108,000000,47.898,49.247,47.554,49.071,1048321,0
+PLAY.US,D,20190109,000000,49.405,49.77,48.756,49.267,965894,0
+PLAY.US,D,20190110,000000,49.218,50.489,47.573,50.402,892304,0
+PLAY.US,D,20190111,000000,50.066,50.938,48.351,50.745,1110778,0
+PLAY.US,D,20190114,000000,50.412,50.894,49.879,50.026,528896,0
+PLAY.US,D,20190115,000000,53.17,53.287,50.479,51.277,2230308,0
+PLAY.US,D,20190116,000000,51.267,51.741,50.498,50.884,748265,0
+PLAY.US,D,20190117,000000,50.648,51.277,50.538,50.795,631705,0
+PLAY.US,D,20190118,000000,51.051,51.407,49.908,49.966,968587,0
+PLAY.US,D,20190122,000000,49.966,49.986,47.297,47.553,1276651,0
+PLAY.US,D,20190123,000000,47.809,48.845,47.04,47.78,695673,0
+PLAY.US,D,20190124,000000,47.868,48.44,47.268,47.395,557224,0
+PLAY.US,D,20190125,000000,47.819,48.474,47.534,47.573,659721,0
+PLAY.US,D,20190128,000000,47.248,49.947,47.248,49.869,882180,0
+PLAY.US,D,20190129,000000,49.76,50.508,49.101,49.956,803105,0
+PLAY.US,D,20190130,000000,50.146,51.377,49.86,51.17,637265,0
+PLAY.US,D,20190131,000000,51.228,52.056,50.485,50.697,668269,0
+PLAY.US,D,20190201,000000,50.735,51.071,49.952,50.588,487875,0
+PLAY.US,D,20190204,000000,50.706,50.785,49.937,50.136,429905,0
+PLAY.US,D,20190205,000000,50.096,50.459,48.971,49.051,448596,0
+PLAY.US,D,20190206,000000,49.041,50.026,48.903,49.986,441818,0
+PLAY.US,D,20190207,000000,49.75,50.242,48.105,48.479,496709,0
+PLAY.US,D,20190208,000000,48.351,48.705,46.568,46.607,748882,0
+PLAY.US,D,20190211,000000,46.687,47.41,46.672,47.199,714224,0
+PLAY.US,D,20190212,000000,47.464,48.134,47.04,47.337,705879,0
+PLAY.US,D,20190213,000000,47.612,48.036,47.099,47.957,548428,0
+PLAY.US,D,20190214,000000,47.7,49.101,47.524,48.835,447086,0
+PLAY.US,D,20190215,000000,48.981,49.514,48.085,48.312,521536,0
+PLAY.US,D,20190219,000000,48.322,48.775,47.524,48.361,931708,0
+PLAY.US,D,20190220,000000,48.636,49.86,48.38,49.86,762753,0
+PLAY.US,D,20190221,000000,49.613,50.372,49.139,49.454,546927,0
+PLAY.US,D,20190222,000000,49.514,50.242,49.41,49.986,502343,0
+PLAY.US,D,20190225,000000,50.352,50.382,49.623,49.73,697743,0
+PLAY.US,D,20190226,000000,49.701,50.479,49.534,50.372,505652,0
+PLAY.US,D,20190227,000000,50.232,50.479,49.691,50.096,355302,0
+PLAY.US,D,20190228,000000,50.026,51.189,49.327,50.578,480969,0
+PLAY.US,D,20190301,000000,50.933,51.233,50.106,51.031,325670,0
+PLAY.US,D,20190304,000000,51.031,51.15,49.347,49.474,501337,0
+PLAY.US,D,20190305,000000,48.922,49.367,47.671,47.681,787211,0
+PLAY.US,D,20190306,000000,47.849,48.203,46.331,46.381,684004,0
+PLAY.US,D,20190307,000000,46.312,46.587,45.72,45.76,568981,0
+PLAY.US,D,20190308,000000,45.612,46.094,44.971,45.021,564133,0
+PLAY.US,D,20190311,000000,45.217,46.351,45.217,46.104,1566269,0
+PLAY.US,D,20190312,000000,46.312,46.962,46.006,46.744,832321,0
+PLAY.US,D,20190313,000000,46.814,47.302,46.401,46.697,565849,0
+PLAY.US,D,20190314,000000,46.627,47.642,46.331,47.494,525459,0
+PLAY.US,D,20190315,000000,47.849,48.066,47.139,47.297,944636,0
+PLAY.US,D,20190318,000000,47.445,47.73,46.962,46.992,585607,0
+PLAY.US,D,20190319,000000,47.04,47.671,46.568,46.784,567812,0
+PLAY.US,D,20190320,000000,46.774,46.972,45.1,45.493,529178,0
+PLAY.US,D,20190321,000000,45.562,46.962,45.562,46.469,801668,0
+PLAY.US,D,20190322,000000,46.42,47.425,46.42,47.189,674966,0
+PLAY.US,D,20190325,000000,47.08,47.535,45.944,47.159,580042,0
+PLAY.US,D,20190326,000000,47.218,48.444,47.218,48.098,493261,0
+PLAY.US,D,20190327,000000,48.108,48.593,47.95,48.167,511844,0
+PLAY.US,D,20190328,000000,48.345,49.501,48.345,49.384,558617,0
+PLAY.US,D,20190329,000000,49.828,49.983,48.75,49.294,840710,0
+PLAY.US,D,20190401,000000,50.025,50.469,49.244,49.798,1131561,0
+PLAY.US,D,20190402,000000,49.995,50.045,48.394,49.898,3140607,0
+PLAY.US,D,20190403,000000,52.912,53.02,50.629,52.338,5573577,0
+PLAY.US,D,20190404,000000,52.388,54.73,52.388,54.512,2377820,0
+PLAY.US,D,20190405,000000,54.434,55.056,53.504,54.028,1348485,0
+PLAY.US,D,20190408,000000,53.881,54.226,52.368,53.267,1024017,0
+PLAY.US,D,20190409,000000,52.872,53.436,51.924,52.041,903101,0
+PLAY.US,D,20190410,000000,52.131,52.269,50.736,51.41,873405,0
+PLAY.US,D,20190411,000000,51.32,51.449,50.451,51.083,738195,0
+PLAY.US,D,20190412,000000,51.41,51.597,49.955,50.164,1250851,0
+PLAY.US,D,20190415,000000,50.352,50.459,48.316,48.374,1205380,0
+PLAY.US,D,20190416,000000,48.059,49.412,47.623,49.057,1010864,0
+PLAY.US,D,20190417,000000,49.117,49.946,48.86,49.422,1154374,0
+PLAY.US,D,20190418,000000,49.254,51.053,49.254,50.906,722742,0
+PLAY.US,D,20190422,000000,50.916,52.713,50.668,52.408,1365187,0
+PLAY.US,D,20190423,000000,52.338,53.643,52.299,53.396,948629,0
+PLAY.US,D,20190424,000000,53.643,55.71,53.643,55.511,970203,0
+PLAY.US,D,20190425,000000,55.52,57.498,54.759,56.915,1388666,0
+PLAY.US,D,20190426,000000,57.419,58.219,56.885,57.33,935825,0
+PLAY.US,D,20190429,000000,57.369,58.635,56.806,58.536,651941,0
+PLAY.US,D,20190430,000000,58.516,58.635,55.758,56.184,1102500,0
+PLAY.US,D,20190501,000000,56.451,57.483,55.897,56.698,776935,0
+PLAY.US,D,20190502,000000,56.747,58.546,56.654,58.299,1054149,0
+PLAY.US,D,20190503,000000,58.239,58.486,57.706,58.239,766881,0
+PLAY.US,D,20190506,000000,57.399,58.912,56.608,57.785,774753,0
+PLAY.US,D,20190507,000000,57.33,57.972,56.371,56.994,1032642,0
+PLAY.US,D,20190508,000000,57.044,57.429,55.373,56.708,733853,0
+PLAY.US,D,20190509,000000,56.194,57.805,55.61,57.706,790602,0
+PLAY.US,D,20190510,000000,57.676,58.526,56.845,58.407,585270,0
+PLAY.US,D,20190513,000000,57.429,57.883,54.73,55.006,825885,0
+PLAY.US,D,20190514,000000,55.303,55.823,54.444,54.789,730546,0
+PLAY.US,D,20190515,000000,54.265,55.7,53.386,54.958,934894,0
+PLAY.US,D,20190516,000000,55.026,55.64,52.961,52.99,829352,0
+PLAY.US,D,20190517,000000,52.556,54.078,52.295,53.209,449921,0
+PLAY.US,D,20190520,000000,52.892,54.255,52.398,54.158,723023,0
+PLAY.US,D,20190521,000000,54.245,55.313,53.811,53.988,1090032,0
+PLAY.US,D,20190522,000000,53.584,54.889,53.376,53.436,449408,0
+PLAY.US,D,20190523,000000,53.07,53.277,52.438,53.189,651731,0
+PLAY.US,D,20190524,000000,53.594,53.934,52.64,53.159,426592,0
+PLAY.US,D,20190528,000000,53.218,53.534,51.063,51.27,676209,0
+PLAY.US,D,20190529,000000,50.796,50.796,49.324,49.511,846949,0
+PLAY.US,D,20190530,000000,49.501,50.983,49.491,50.145,738306,0
+PLAY.US,D,20190531,000000,49.631,50.441,48.946,49.165,611725,0
+PLAY.US,D,20190603,000000,49.324,50.193,48.701,49.818,706496,0
+PLAY.US,D,20190604,000000,50.155,51.37,50.155,50.707,664777,0
+PLAY.US,D,20190605,000000,51.003,51.567,49.636,49.878,630128,0
+PLAY.US,D,20190606,000000,49.718,50.826,48.76,48.918,1012256,0
+PLAY.US,D,20190607,000000,48.948,49.422,48.316,48.651,881812,0
+PLAY.US,D,20190610,000000,50.015,50.925,49.422,49.985,1376506,0
+PLAY.US,D,20190611,000000,50.539,51.508,49.422,50.935,3846265,0
+PLAY.US,D,20190612,000000,42.316,42.435,39.006,39.538,18319431,0
+PLAY.US,D,20190613,000000,39.934,40.626,38.856,39.597,4301189,0
+PLAY.US,D,20190614,000000,39.38,40.122,39.034,39.123,2331910,0
+PLAY.US,D,20190617,000000,38.944,40.082,38.727,39.924,1764066,0
+PLAY.US,D,20190618,000000,39.982,40.299,38.762,39.143,2636300,0
+PLAY.US,D,20190619,000000,39.34,39.38,38.317,38.382,1794556,0
+PLAY.US,D,20190620,000000,38.412,40.359,38.342,40.012,2086312,0
+PLAY.US,D,20190621,000000,39.874,40.616,39.558,39.725,1399669,0
+PLAY.US,D,20190624,000000,39.785,40.103,39.199,39.339,866680,0
+PLAY.US,D,20190625,000000,39.269,39.73,38.625,38.823,1377090,0
+PLAY.US,D,20190626,000000,38.913,39.369,38.545,38.913,1699471,0
+PLAY.US,D,20190627,000000,38.981,39.399,38.763,39.369,1159914,0
+PLAY.US,D,20190628,000000,39.269,40.659,39.189,40.153,1242034,0
+PLAY.US,D,20190701,000000,40.679,40.837,39.677,39.725,1630021,0
+PLAY.US,D,20190702,000000,38.932,39.199,38.465,39.001,1496210,0
+PLAY.US,D,20190703,000000,39.031,39.329,38.555,39.071,796892,0
+PLAY.US,D,20190705,000000,39.189,40.291,39.071,40.261,1107758,0
+PLAY.US,D,20190708,000000,40.003,40.545,39.705,39.815,997785,0
+PLAY.US,D,20190709,000000,39.597,40.023,38.475,38.743,1370909,0
+PLAY.US,D,20190710,000000,38.713,39.507,38.615,39.319,1056475,0
+PLAY.US,D,20190711,000000,39.389,40.103,39.111,39.785,1021659,0
+PLAY.US,D,20190712,000000,39.895,41.075,39.875,40.757,1488382,0
+PLAY.US,D,20190715,000000,40.817,41.214,40.44,41.005,1376079,0
+PLAY.US,D,20190716,000000,40.985,40.985,40.231,40.261,856534,0
+PLAY.US,D,20190717,000000,40.183,40.679,39.805,40.559,691878,0
+PLAY.US,D,20190718,000000,40.431,41.095,40.431,40.857,789246,0
+PLAY.US,D,20190719,000000,40.946,41.611,40.669,40.757,885708,0
+PLAY.US,D,20190722,000000,40.689,40.927,40.033,40.211,755564,0
+PLAY.US,D,20190723,000000,40.431,40.717,39.577,39.805,839057,0
+PLAY.US,D,20190724,000000,39.825,40.221,39.517,39.687,989102,0
+PLAY.US,D,20190725,000000,39.657,40.043,39.016,39.379,1208301,0
+PLAY.US,D,20190726,000000,39.647,39.875,39.339,39.577,1015207,0
+PLAY.US,D,20190729,000000,39.587,40.579,39.587,40.261,941391,0
+PLAY.US,D,20190730,000000,40.023,40.489,38.961,40.381,833674,0
+PLAY.US,D,20190731,000000,40.251,40.812,39.705,40.331,832311,0
+PLAY.US,D,20190801,000000,40.321,40.747,39.607,39.785,622607,0
+PLAY.US,D,20190802,000000,39.507,40.143,39.359,39.815,694352,0
+PLAY.US,D,20190805,000000,39.289,39.517,37.613,38.009,904733,0
+PLAY.US,D,20190806,000000,38.059,38.723,37.652,37.881,774143,0
+PLAY.US,D,20190807,000000,37.563,38.783,37.205,38.495,1065631,0
+PLAY.US,D,20190808,000000,38.565,39.577,38.287,39.021,655031,0
+PLAY.US,D,20190809,000000,38.913,39.447,38.52,38.941,566793,0
+PLAY.US,D,20190812,000000,38.733,39.151,37.438,37.939,1104779,0
+PLAY.US,D,20190813,000000,37.91,39.081,37.493,38.665,900514,0
+PLAY.US,D,20190814,000000,38.069,38.485,37.027,37.047,1074076,0
+PLAY.US,D,20190815,000000,37.195,38.884,36.921,38.327,1622854,0
+PLAY.US,D,20190816,000000,38.515,39.229,38.475,39.051,694287,0
+PLAY.US,D,20190819,000000,39.725,40.261,39.587,39.973,648249,0
+PLAY.US,D,20190820,000000,39.845,40.502,39.657,40.053,696393,0
+PLAY.US,D,20190821,000000,40.321,40.659,39.657,39.745,464319,0
+PLAY.US,D,20190822,000000,39.825,41.025,39.657,40.747,683544,0
+PLAY.US,D,20190823,000000,40.708,41.075,40.003,40.103,736998,0
+PLAY.US,D,20190826,000000,40.261,40.44,39.805,40.311,552866,0
+PLAY.US,D,20190827,000000,40.777,40.993,39.687,39.725,654872,0
+PLAY.US,D,20190828,000000,39.667,41.293,39.667,41.005,731581,0
+PLAY.US,D,20190829,000000,41.253,42.216,41.253,41.819,763885,0
+PLAY.US,D,20190830,000000,42.097,42.801,41.997,42.712,641739,0
+PLAY.US,D,20190903,000000,42.226,42.523,40.867,40.907,656629,0
+PLAY.US,D,20190904,000000,41.313,41.691,40.659,41.125,897504,0
+PLAY.US,D,20190905,000000,41.641,42.335,41.214,42.265,1050238,0
+PLAY.US,D,20190906,000000,42.017,42.226,41.298,41.521,1405654,0
+PLAY.US,D,20190909,000000,41.621,42.523,41.236,42.167,1292832,0
+PLAY.US,D,20190910,000000,42.147,43.883,41.313,43.377,2904107,0
+PLAY.US,D,20190911,000000,36.987,41.661,36.967,41.373,9874197,0
+PLAY.US,D,20190912,000000,41.343,42.613,40.401,40.777,1645870,0
+PLAY.US,D,20190913,000000,41.165,42.196,40.742,41.025,871615,0
+PLAY.US,D,20190916,000000,41.045,41.308,40.261,41.243,886923,0
+PLAY.US,D,20190917,000000,41.611,41.611,39.774,40.211,852713,0
+PLAY.US,D,20190918,000000,40.241,40.669,39.905,40.44,743265,0
+PLAY.US,D,20190919,000000,40.539,40.827,40.013,40.599,755384,0
+PLAY.US,D,20190920,000000,40.837,41.516,40.609,41.383,938642,0
+PLAY.US,D,20190923,000000,41.025,41.383,38.753,38.793,1382179,0
+PLAY.US,D,20190924,000000,39.181,39.181,37.811,38.595,1169407,0
+PLAY.US,D,20190925,000000,38.505,38.893,37.701,38.545,922701,0
+PLAY.US,D,20190926,000000,38.565,38.903,38.267,38.555,730755,0
+PLAY.US,D,20190927,000000,38.693,39.061,38.287,38.416,1649417,0
+PLAY.US,D,20190930,000000,38.605,38.753,38.039,38.645,611461,0
+PLAY.US,D,20191001,000000,38.763,39.071,37.901,37.93,686882,0
+PLAY.US,D,20191002,000000,37.93,38.625,37.335,38.377,652698,0
+PLAY.US,D,20191003,000000,38.159,39.527,38.119,39.437,777912,0
+PLAY.US,D,20191004,000000,39.527,40.426,39.527,40.371,534520,0
+PLAY.US,D,20191007,000000,40.261,41.413,39.948,40.946,692305,0
+PLAY.US,D,20191008,000000,40.579,41.214,39.925,40.669,585394,0
+PLAY.US,D,20191009,000000,41.055,41.759,39.944,40.063,743901,0
+PLAY.US,D,20191010,000000,40.193,40.701,38.808,38.878,617799,0
+PLAY.US,D,20191011,000000,39.505,40.063,38.878,39.206,686844,0
+PLAY.US,D,20191014,000000,38.947,39.027,37.662,38.619,740709,0
+PLAY.US,D,20191015,000000,38.559,38.559,37.902,38.021,652437,0
+PLAY.US,D,20191016,000000,38.28,38.778,38.21,38.479,479833,0
+PLAY.US,D,20191017,000000,38.768,39.545,38.499,39.396,528035,0
+PLAY.US,D,20191018,000000,39.107,40.452,39.082,40.163,645960,0
+PLAY.US,D,20191021,000000,40.382,41.069,40.272,40.75,598075,0
+PLAY.US,D,20191022,000000,40.691,41.119,40.222,40.999,340634,0
+PLAY.US,D,20191023,000000,40.999,41.806,40.621,40.85,703755,0
+PLAY.US,D,20191024,000000,41.039,42.304,40.77,42.175,676688,0
+PLAY.US,D,20191025,000000,42.085,43.32,41.667,42.503,735510,0
+PLAY.US,D,20191028,000000,42.593,43.42,42.593,42.693,509343,0
+PLAY.US,D,20191029,000000,42.892,42.962,41.388,41.448,387218,0
+PLAY.US,D,20191030,000000,41.308,41.308,39.555,39.993,556106,0
+PLAY.US,D,20191031,000000,40.013,40.013,39.465,39.625,467416,0
+PLAY.US,D,20191101,000000,39.685,40.641,39.386,40.342,385902,0
+PLAY.US,D,20191104,000000,40.591,41.727,40.202,41.099,469538,0
+PLAY.US,D,20191105,000000,41.248,41.906,41.039,41.169,412241,0
+PLAY.US,D,20191106,000000,41.209,41.378,40.571,41.169,451196,0
+PLAY.US,D,20191107,000000,41.328,41.736,41.159,41.368,364342,0
+PLAY.US,D,20191108,000000,41.328,41.517,40.78,41.338,253119,0
+PLAY.US,D,20191111,000000,41.059,41.139,39.416,39.645,452015,0
+PLAY.US,D,20191112,000000,39.675,39.844,38.698,39.167,527878,0
+PLAY.US,D,20191113,000000,39.017,39.321,38.519,39.211,480270,0
+PLAY.US,D,20191114,000000,39.276,39.276,38.34,38.37,438648,0
+PLAY.US,D,20191115,000000,38.738,39.665,38.101,38.942,893715,0
+PLAY.US,D,20191118,000000,38.987,39.256,38.676,38.828,342313,0
+PLAY.US,D,20191119,000000,38.927,39.181,38.34,38.529,435887,0
+PLAY.US,D,20191120,000000,38.449,38.957,38.091,38.669,540823,0
+PLAY.US,D,20191121,000000,38.878,39.635,38.678,39.416,542820,0
+PLAY.US,D,20191122,000000,39.575,39.944,39.376,39.665,349535,0
+PLAY.US,D,20191125,000000,39.884,40.173,39.306,39.416,561632,0
+PLAY.US,D,20191126,000000,39.704,39.953,38.828,38.957,381655,0
+PLAY.US,D,20191127,000000,39.097,39.326,38.2,39.157,331222,0
+PLAY.US,D,20191129,000000,39.107,40.392,38.957,40.023,341220,0
+PLAY.US,D,20191202,000000,39.983,40.531,39.854,40.053,741318,0
+PLAY.US,D,20191203,000000,39.924,40.292,39.356,40.262,667681,0
+PLAY.US,D,20191204,000000,40.133,40.133,38.858,39.336,685471,0
+PLAY.US,D,20191205,000000,39.386,39.854,39.336,39.485,435521,0
+PLAY.US,D,20191206,000000,39.904,40.302,39.784,40.108,510150,0
+PLAY.US,D,20191209,000000,40.153,40.242,39.416,40.083,840988,0
+PLAY.US,D,20191210,000000,40.083,40.422,39.286,39.834,1734064,0
+PLAY.US,D,20191211,000000,40.82,41.479,37.055,38.429,3131650,0
+PLAY.US,D,20191212,000000,38.509,41.328,38.101,41.169,1672119,0
+PLAY.US,D,20191213,000000,40.84,40.84,38.888,39.256,1126298,0
+PLAY.US,D,20191216,000000,39.196,39.585,38.141,39.107,1167991,0
+PLAY.US,D,20191217,000000,39.157,39.271,38.459,38.848,996535,0
+PLAY.US,D,20191218,000000,39.047,39.276,37.885,39.052,1285950,0
+PLAY.US,D,20191219,000000,39.027,39.157,38.823,38.967,1045816,0
+PLAY.US,D,20191220,000000,39.107,39.535,38.639,38.758,2185290,0
+PLAY.US,D,20191223,000000,39.027,41.099,39.027,40.96,973626,0
+PLAY.US,D,20191224,000000,40.81,41.164,39.904,40.073,387666,0
+PLAY.US,D,20191226,000000,40.163,41.238,40.013,41.089,478720,0
+PLAY.US,D,20191227,000000,41.129,41.512,40.392,40.491,416137,0
+PLAY.US,D,20191230,000000,40.531,40.681,39.894,40.003,494336,0
+PLAY.US,D,20191231,000000,39.973,40.875,39.874,40.013,592795,0
+PLAY.US,D,20200102,000000,40.322,40.551,39.929,40.521,455232,0
+PLAY.US,D,20200103,000000,40.023,40.571,39.595,40.322,503352,0
+PLAY.US,D,20200106,000000,39.934,40.621,39.68,40.222,454380,0
+PLAY.US,D,20200107,000000,40.083,40.352,39.465,40.103,418696,0
+PLAY.US,D,20200108,000000,39.993,41.009,39.814,40.84,420410,0
+PLAY.US,D,20200109,000000,41.01,41.3,40.21,41.19,471251,0
+PLAY.US,D,20200110,000000,41.5,41.5,40.785,41.02,758806,0
+PLAY.US,D,20200113,000000,41.07,41.65,40.19,41.38,1085963,0
+PLAY.US,D,20200114,000000,41.5,41.55,40.81,41.35,517335,0
+PLAY.US,D,20200115,000000,41.53,42.39,41.35,42.17,717359,0
+PLAY.US,D,20200116,000000,42.38,42.95,41.75,42.04,494899,0
+PLAY.US,D,20200117,000000,46.76,48.8,45.84,47.37,5202933,0
+PLAY.US,D,20200121,000000,47.36,47.36,45.87,46.46,1424809,0
+PLAY.US,D,20200122,000000,46.46,46.92,45.76,45.81,654118,0
+PLAY.US,D,20200123,000000,45.72,46.23,45.13,46.19,538216,0
+PLAY.US,D,20200124,000000,46.12,46.37,45.3866,46.26,482923,0
+PLAY.US,D,20200127,000000,45.31,46.63,44.97,46.04,386341,0
+PLAY.US,D,20200128,000000,46.48,47.17,45.52,45.61,417285,0
+PLAY.US,D,20200129,000000,45.62,46.06,45.2,45.72,298383,0
+PLAY.US,D,20200130,000000,45.3,45.39,44.16,44.43,443255,0
+PLAY.US,D,20200131,000000,44.27,44.47,43.83,44.16,371499,0
+PLAY.US,D,20200203,000000,44.08,44.82,43.75,44.51,434961,0
+PLAY.US,D,20200204,000000,45.08,45.65,44.67,45.13,279173,0
+PLAY.US,D,20200205,000000,45.48,45.88,45.13,45.78,266241,0
+PLAY.US,D,20200206,000000,45.86,46.38,45.66,46.04,282324,0
+PLAY.US,D,20200207,000000,45.85,46.23,45.67,45.9,266542,0
+PLAY.US,D,20200210,000000,45.71,46.19,45.5475,46.115,198621,0
+PLAY.US,D,20200211,000000,46.31,46.5,45.55,45.66,473144,0
+PLAY.US,D,20200212,000000,45.96,46.1,45.37,45.92,260265,0
+PLAY.US,D,20200213,000000,45.6,46.56,45.6,46.48,329999,0
+PLAY.US,D,20200214,000000,46.27,47.13,46.14,47.05,234413,0
+PLAY.US,D,20200218,000000,47.05,47.47,45.83,46.26,290978,0
+PLAY.US,D,20200219,000000,46.62,46.83,46.22,46.25,315460,0
+PLAY.US,D,20200220,000000,46.35,46.9,45.98,46.3,326147,0
+PLAY.US,D,20200221,000000,46.35,47.31,46.3,46.6,341688,0
+PLAY.US,D,20200224,000000,45.23,45.8,44.34,44.62,630080,0
+PLAY.US,D,20200225,000000,44.77,45,41.97,42.24,641341,0
+PLAY.US,D,20200226,000000,42.37,42.37,37.27,37.5,1245764,0
+PLAY.US,D,20200227,000000,37.215,37.215,32.99,33.13,1636584,0
+PLAY.US,D,20200228,000000,32.17,33.02,31.43,33.01,1415229,0
+PLAY.US,D,20200302,000000,33.21,33.4299,30.94,31.69,1260610,0
+PLAY.US,D,20200303,000000,31.8,32.0838,29.09,30.11,1525092,0
+PLAY.US,D,20200304,000000,31.42,34.16,29.93,32.77,2362651,0
+PLAY.US,D,20200305,000000,31.61,32.62,29.86,30.58,2106672,0
+PLAY.US,D,20200306,000000,29.5,29.66,28.05,29.33,1585467,0
+PLAY.US,D,20200309,000000,26.77,27.08,23.26,23.27,1207293,0
+PLAY.US,D,20200310,000000,24.46,24.95,19.79,22.7,1888120,0
+PLAY.US,D,20200311,000000,21.62,21.87,17.58,17.9,1709867,0
+PLAY.US,D,20200312,000000,14.85,15.234,13.11,15,3230955,0
+PLAY.US,D,20200313,000000,16.24,16.36,10.93,13.27,2960575,0
+PLAY.US,D,20200316,000000,10.21,10.7,7.11,7.2,4737920,0
+PLAY.US,D,20200317,000000,7.69,7.93,6.1098,6.53,6235934,0
+PLAY.US,D,20200318,000000,6.19,7,4.605,4.87,5126563,0
+PLAY.US,D,20200319,000000,5.37,9.8,5,8.6,9802730,0
+PLAY.US,D,20200320,000000,9.4,9.9,7.5,7.76,6774475,0
+PLAY.US,D,20200323,000000,8.21,10,7,9.96,5150348,0
+PLAY.US,D,20200324,000000,11.66,17.3,11.55,15.65,15307966,0
+PLAY.US,D,20200325,000000,17,18.75,13.82,14.405,10036228,0
+PLAY.US,D,20200326,000000,14.83,17.8,14,17.31,7024757,0
+PLAY.US,D,20200327,000000,16,16.45,14.54,14.8,4572524,0
+PLAY.US,D,20200330,000000,14.05,14.4,12.1601,12.39,4470959,0
+PLAY.US,D,20200331,000000,12.52,14.58,12.5,13.08,3426860,0
+PLAY.US,D,20200401,000000,11.77,12.43,10.1,10.7,5023675,0
+PLAY.US,D,20200402,000000,10.48,11.39,9.5,10.05,5833324,0
+PLAY.US,D,20200403,000000,10.71,10.95,9.63,10.2,6320289,0
+PLAY.US,D,20200406,000000,11.245,12.36,10.4068,11.49,6367155,0
+PLAY.US,D,20200407,000000,13.3,14.19,11.55,11.99,7034934,0
+PLAY.US,D,20200408,000000,12.32,13.59,11.78,12.81,4980961,0
+PLAY.US,D,20200409,000000,13.97,15.7999,13.7601,14.68,7458235,0
+PLAY.US,D,20200413,000000,14.61,14.675,13.02,13.79,4624927,0
+PLAY.US,D,20200414,000000,14.46,14.73,12,12.225,18438803,0
+PLAY.US,D,20200415,000000,11.0514,12.36,10.92,12.04,6998777,0
+PLAY.US,D,20200416,000000,12.13,12.3199,11,11.26,4580558,0
+PLAY.US,D,20200417,000000,12.375,12.39,11.33,11.895,4690974,0
+PLAY.US,D,20200420,000000,11.41,12.1,11.11,11.56,3093495,0
+PLAY.US,D,20200421,000000,11.35,11.79,11.04,11.57,2345587,0
+PLAY.US,D,20200422,000000,11.92,12.15,11.55,12,3278751,0
+PLAY.US,D,20200423,000000,12.14,12.28,11.52,11.61,3047131,0
+PLAY.US,D,20200424,000000,11.75,12.22,11.3766,12,3930945,0
+PLAY.US,D,20200427,000000,12.37,13.16,12.01,12.85,4817270,0
+PLAY.US,D,20200428,000000,13.6,13.99,12.55,13.9,6075117,0
+PLAY.US,D,20200429,000000,14.85,16.66,14.655,15.66,7811842,0
+PLAY.US,D,20200430,000000,15.26,15.8299,14.45,14.64,3818817,0
+PLAY.US,D,20200501,000000,13.88,14.21,13.0201,13.33,3496633,0
+PLAY.US,D,20200504,000000,11,11.48,10.81,11.26,13813199,0
+PLAY.US,D,20200505,000000,11.75,11.82,11.03,11.06,6289819,0
+PLAY.US,D,20200506,000000,11.15,11.34,10.65,10.81,4061709,0
+PLAY.US,D,20200507,000000,11.14,11.19,10.78,11,3837832,0
+PLAY.US,D,20200508,000000,11.25,11.68,11.1348,11.5,5054366,0
+PLAY.US,D,20200511,000000,11.31,11.36,10.715,10.855,4547071,0
+PLAY.US,D,20200512,000000,10.9,11.05,10.11,10.11,5161617,0
+PLAY.US,D,20200513,000000,10.1,10.17,8.71,9.26,5585238,0
+PLAY.US,D,20200514,000000,8.8,9.93,8.43,9.86,4631745,0
+PLAY.US,D,20200515,000000,9.65,10.44,9.55,9.75,3809575,0
+PLAY.US,D,20200518,000000,10.57,11.78,10.2,11.57,7290689,0
+PLAY.US,D,20200519,000000,11.46,11.8401,10.51,11.22,6702127,0
+PLAY.US,D,20200520,000000,11.58,11.82,10.93,11.17,4354580,0
+PLAY.US,D,20200521,000000,11.01,11.845,11,11.53,4986929,0
+PLAY.US,D,20200522,000000,11.65,12.19,11.41,12.035,4620498,0
+PLAY.US,D,20200526,000000,13.47,13.47,12.1,12.22,7870128,0
+PLAY.US,D,20200527,000000,12.91,14.74,12.43,14.59,9702086,0
+PLAY.US,D,20200528,000000,15.2,15.3,13.36,13.63,9730447,0
+PLAY.US,D,20200529,000000,13.04,13.59,12.69,13.19,5873649,0
+PLAY.US,D,20200601,000000,13.1,14.095,12.94,13.82,5477877,0
+PLAY.US,D,20200602,000000,14.08,14.4263,13.21,13.31,5710881,0
+PLAY.US,D,20200603,000000,13.75,17.14,13.74,15.92,25137689,0
+PLAY.US,D,20200604,000000,16.5,20.8,16.19,19.48,31373886,0
+PLAY.US,D,20200605,000000,23.05,23.43,17.89,18.89,34246979,0
+PLAY.US,D,20200608,000000,20.31,21.33,19.62,20.97,16500671,0
+PLAY.US,D,20200609,000000,19.88,20.27,17.95,19.255,10879633,0
+PLAY.US,D,20200610,000000,19.23,19.2352,16.7,17.31,13047061,0
+PLAY.US,D,20200611,000000,15.14,16.52,14.36,14.63,13926258,0
+PLAY.US,D,20200612,000000,17.13,17.25,15.0701,16.6,19341814,0
+PLAY.US,D,20200615,000000,15.47,17.34,15.14,17.1,15080864,0
+PLAY.US,D,20200616,000000,18.7,18.9,16.41,16.735,15470231,0
+PLAY.US,D,20200617,000000,16.55,16.75,16.05,16.24,6581677,0
+PLAY.US,D,20200618,000000,15.82,16.96,15.64,16.72,6599814,0
+PLAY.US,D,20200619,000000,17.01,17.28,15.81,16.01,13441077,0
+PLAY.US,D,20200622,000000,15.67,15.8845,14.4,14.67,9612559,0
+PLAY.US,D,20200623,000000,14.905,16.2,14.6801,16.14,8391338,0
+PLAY.US,D,20200624,000000,15.51,15.65,13.52,14.185,14672314,0
+PLAY.US,D,20200625,000000,13.51,14.38,13.2,13.815,8691483,0
+PLAY.US,D,20200626,000000,13.63,13.77,12.01,12.32,15177435,0
+PLAY.US,D,20200629,000000,12.37,13.3699,11.4301,13.14,9184296,0
+PLAY.US,D,20200630,000000,13.09,13.51,12.61,13.33,7863822,0
+PLAY.US,D,20200701,000000,13.52,14.38,13.11,13.21,8810793,0
+PLAY.US,D,20200702,000000,13.72,13.786,12.69,12.74,7037551,0
+PLAY.US,D,20200706,000000,13.09,13.18,12.255,12.935,6840752,0
+PLAY.US,D,20200707,000000,12.58,12.79,12.07,12.13,5647725,0
+PLAY.US,D,20200708,000000,12.1,12.53,11.8,12.46,5172456,0
+PLAY.US,D,20200709,000000,12.44,12.5,11.62,11.79,5663107,0
+PLAY.US,D,20200710,000000,11.69,12.1197,11.23,12.09,5613183,0
+PLAY.US,D,20200713,000000,12.33,12.7,11.61,11.8,6472944,0
+PLAY.US,D,20200714,000000,11.67,12.09,11.36,11.6,6383218,0
+PLAY.US,D,20200715,000000,12.65,14.07,12.26,13.72,18452719,0
+PLAY.US,D,20200716,000000,12.99,13.57,12.66,12.97,7015080,0
+PLAY.US,D,20200717,000000,12.87,13.36,12.7304,13.27,5369946,0
+PLAY.US,D,20200720,000000,13.23,13.42,12.3,12.64,5491253,0
+PLAY.US,D,20200721,000000,12.79,13.265,12.78,12.9,5098906,0
+PLAY.US,D,20200722,000000,12.85,13.76,12.7219,12.98,5168607,0
+PLAY.US,D,20200723,000000,12.95,13.37,12.58,13.02,4890563,0
+PLAY.US,D,20200724,000000,12.89,13.48,12.7493,13.32,4239921,0
+PLAY.US,D,20200727,000000,13.34,13.37,11.95,12.28,9842725,0
+PLAY.US,D,20200728,000000,12.08,12.765,12.02,12.56,3883587,0
+PLAY.US,D,20200729,000000,12.67,13.73,12.56,13.58,6694081,0
+PLAY.US,D,20200730,000000,13.25,13.4142,12.885,13.18,3580215,0
+PLAY.US,D,20200731,000000,13.2,13.2,12.26,12.34,4810181,0
+PLAY.US,D,20200803,000000,12.41,12.4455,11.72,12.04,4681799,0
+PLAY.US,D,20200804,000000,12.17,13.139,12.16,12.71,5323734,0
+PLAY.US,D,20200805,000000,12.96,13.23,12.69,12.97,4164995,0
+PLAY.US,D,20200806,000000,12.9,13.97,12.813,13.35,5575070,0
+PLAY.US,D,20200807,000000,13.28,13.715,12.82,13.67,3892770,0
+PLAY.US,D,20200810,000000,13.99,15.42,13.93,15.04,9306241,0
+PLAY.US,D,20200811,000000,15.93,16.86,15.59,15.95,12690846,0
+PLAY.US,D,20200812,000000,16.4,16.46,14.93,15.54,6746198,0
+PLAY.US,D,20200813,000000,15.27,15.84,14.96,15.27,3562605,0
+PLAY.US,D,20200814,000000,15.08,15.42,14.9,15.23,3019767,0
+PLAY.US,D,20200817,000000,15.16,15.3317,14.22,14.37,4563188,0
+PLAY.US,D,20200818,000000,14.28,14.36,13.75,14.21,3503300,0
+PLAY.US,D,20200819,000000,14.1,14.52,13.82,13.87,2838367,0
+PLAY.US,D,20200820,000000,13.62,13.95,13.4,13.77,2242654,0
+PLAY.US,D,20200821,000000,13.69,14.11,13.43,13.51,3573155,0
+PLAY.US,D,20200824,000000,13.79,14.52,13.3,14.5,4883080,0
+PLAY.US,D,20200825,000000,14.72,14.94,14.05,14.6,3847443,0
+PLAY.US,D,20200826,000000,14.58,14.705,14,14.1,3087252,0
+PLAY.US,D,20200827,000000,14.3,15.61,14.28,15.07,7293665,0
+PLAY.US,D,20200828,000000,15.24,17.59,15.02,17.54,14769970,0
+PLAY.US,D,20200831,000000,17.05,17.16,16.2,16.63,7174224,0
+PLAY.US,D,20200901,000000,16.4,18.34,16.26,18.12,7650311,0
+PLAY.US,D,20200902,000000,18.3,19.42,17.72,18.87,7669774,0
+PLAY.US,D,20200903,000000,18.89,20.12,18.3,18.465,8150389,0
+PLAY.US,D,20200904,000000,18.756,19.244,17.9,18.85,6846594,0
+PLAY.US,D,20200908,000000,18.77,20.17,18.69,18.77,7376784,0
+PLAY.US,D,20200909,000000,18.83,18.98,17.94,18.44,4881190,0
+PLAY.US,D,20200910,000000,18.2,19.23,17.945,18.02,5542329,0
+PLAY.US,D,20200911,000000,17.55,18.13,15.5,16.53,11556494,0
+PLAY.US,D,20200914,000000,16.42,18.4,16.1001,18.335,5554216,0
+PLAY.US,D,20200915,000000,18.27,19.79,17.71,19.02,6058798,0
+PLAY.US,D,20200916,000000,19.05,19.2,18.2317,19.115,4675582,0
+PLAY.US,D,20200917,000000,16.42,17.37,13.01,14.12,45954035,0
+PLAY.US,D,20200918,000000,15.68,16.59,15.6,16.47,24258528,0
+PLAY.US,D,20200921,000000,15.85,16.29,14.82,16.28,9146836,0
+PLAY.US,D,20200922,000000,16.2231,16.65,15.8701,16.62,4284081,0
+PLAY.US,D,20200923,000000,16.66,17.82,16.1,16.11,5554545,0
+PLAY.US,D,20200924,000000,15.76,16.54,15.21,15.795,4095175,0
+PLAY.US,D,20200925,000000,15.85,16.03,15.31,15.995,4260629,0
+PLAY.US,D,20200928,000000,16.21,16.63,15.52,16.37,4426271,0
+PLAY.US,D,20200929,000000,16.1658,16.1723,15.01,15.17,5834556,0
+PLAY.US,D,20200930,000000,15.41,16.04,15.14,15.16,4272938,0
+PLAY.US,D,20201001,000000,15.24,15.56,15.06,15.55,3148192,0
+PLAY.US,D,20201002,000000,14.76,15.82,14.55,15.71,3400607,0
+PLAY.US,D,20201005,000000,15.83,16.2,15.32,15.39,3238158,0
+PLAY.US,D,20201006,000000,15.64,16.6,15.26,15.46,5560902,0
+PLAY.US,D,20201007,000000,15.95,16.37,15.26,15.64,4816549,0
+PLAY.US,D,20201008,000000,15.94,16.14,15.44,16.04,3122673,0
+PLAY.US,D,20201009,000000,16.18,16.38,15.81,16.1,2169844,0
+PLAY.US,D,20201012,000000,16.07,16.1099,15.425,15.58,2480079,0
+PLAY.US,D,20201013,000000,15.245,15.35,14.6,14.64,3563342,0
+PLAY.US,D,20201014,000000,15.19,15.765,14.97,15.645,4404593,0
+PLAY.US,D,20201015,000000,15.25,16.19,15.16,16.17,2799320,0
+PLAY.US,D,20201016,000000,16.19,16.34,15.54,16.17,3157601,0
+PLAY.US,D,20201019,000000,16.64,17.88,16.6,17.36,5376514,0
+PLAY.US,D,20201020,000000,18.58,18.945,17.7,18.79,5511011,0
+PLAY.US,D,20201021,000000,18.91,19.37,18.6,19.15,4107243,0
+PLAY.US,D,20201022,000000,19.11,20.76,19.05,20.48,5407631,0
+PLAY.US,D,20201023,000000,20.67,21.38,19.75,20.45,4007566,0
+PLAY.US,D,20201026,000000,19.65,20.04,18.35,18.61,3537900,0
+PLAY.US,D,20201027,000000,18.65,18.82,18,18.3,2514105,0
+PLAY.US,D,20201028,000000,17.42,17.69,16.79,16.97,2918208,0
+PLAY.US,D,20201029,000000,16.98,17.54,16.61,17.475,2167628,0
+PLAY.US,D,20201030,000000,17.24,17.82,16.74,17.16,1611734,0
+PLAY.US,D,20201102,000000,17.3784,17.4,16.33,16.71,2627488,0
+PLAY.US,D,20201103,000000,16.88,17.6,16.88,17.15,2018958,0
+PLAY.US,D,20201104,000000,17.18,18.05,16.6444,17.84,2411541,0
+PLAY.US,D,20201105,000000,18.17,19.32,18.1387,18.7,2265943,0
+PLAY.US,D,20201106,000000,18.38,18.86,18.1994,18.5,1782811,0
+PLAY.US,D,20201109,000000,23.27,27.63,23.23,24.66,12077213,0
+PLAY.US,D,20201110,000000,24.29,25.17,23.63,23.69,3757968,0
+PLAY.US,D,20201111,000000,22.91,23.15,21.22,21.39,3432314,0
+PLAY.US,D,20201112,000000,20.24,21.75,20.24,20.57,2498609,0
+PLAY.US,D,20201113,000000,20.89,22.31,20.53,21.85,2885061,0
+PLAY.US,D,20201116,000000,23.62,24.5,22.14,23.8,5074648,0
+PLAY.US,D,20201117,000000,23.17,24.56,23.08,24.24,2454785,0
+PLAY.US,D,20201118,000000,24.6171,26.12,24.42,24.43,3258583,0
+PLAY.US,D,20201119,000000,24.35,24.8,23.61,24.47,1661761,0
+PLAY.US,D,20201120,000000,24.22,24.41,22.97,23.78,2644347,0
+PLAY.US,D,20201123,000000,24.25,25.25,23.48,25.12,2587951,0
+PLAY.US,D,20201124,000000,26.18,27.1,25.56,27.04,2647527,0
+PLAY.US,D,20201125,000000,26.14,26.83,25.7839,26.51,1542330,0
+PLAY.US,D,20201127,000000,26.78,27.18,26.443,26.69,871500,0
+PLAY.US,D,20201130,000000,26.63,26.63,25.04,25.32,1974240,0
+PLAY.US,D,20201201,000000,25.02,26.21,24.65,25.54,2251474,0
+PLAY.US,D,20201202,000000,24.89,25.9799,24.05,25.875,2058630,0
+PLAY.US,D,20201203,000000,26.25,27.38,25.65,26.36,1989410,0
+PLAY.US,D,20201204,000000,26.94,27.1696,26.425,26.67,1765851,0
+PLAY.US,D,20201207,000000,26.5,26.51,24.75,24.94,2912193,0
+PLAY.US,D,20201208,000000,24.78,25.98,24.63,25.37,2195235,0
+PLAY.US,D,20201209,000000,25.55,26.16,25.03,25.63,3147150,0
+PLAY.US,D,20201210,000000,25,25.77,24.92,25.73,3589792,0
+PLAY.US,D,20201211,000000,25.502,26.19,24.34,25.02,4331232,0
+PLAY.US,D,20201214,000000,25.63,25.94,23.96,24.07,3259322,0
+PLAY.US,D,20201215,000000,24.36,26.87,24.3,26.805,3717953,0
+PLAY.US,D,20201216,000000,26.2489,26.9,25.511,26.15,3181998,0
+PLAY.US,D,20201217,000000,25.77,28.3135,25.5,28.19,3311212,0
+PLAY.US,D,20201218,000000,27.7795,28.67,27.24,27.78,3058667,0
+PLAY.US,D,20201221,000000,26.495,28.31,26.17,28,1914914,0
+PLAY.US,D,20201222,000000,28.19,28.8,27.4,28.55,1916402,0
+PLAY.US,D,20201223,000000,28.77,29.89,28.77,29.14,1861828,0
+PLAY.US,D,20201224,000000,29.35,29.86,29.24,29.58,878112,0
+PLAY.US,D,20201228,000000,30.12,30.2768,28.99,29.005,1811792,0
+PLAY.US,D,20201229,000000,29.13,29.59,28.32,29.54,1217060,0
+PLAY.US,D,20201230,000000,29.69,30.66,28.84,28.84,2512407,0
+PLAY.US,D,20201231,000000,28.7,30.66,27.55,30.02,2615209,0
+PLAY.US,D,20210104,000000,30.14,30.14,26.8,27.01,4256954,0
+PLAY.US,D,20210105,000000,27,28.7071,26.99,28.21,2510273,0
+PLAY.US,D,20210106,000000,28.35,31.79,28.26,30.09,3036261,0
+PLAY.US,D,20210107,000000,30.56,31.99,30,31.84,2193804,0
+PLAY.US,D,20210108,000000,32,32.38,30.5886,31.43,1740866,0
+PLAY.US,D,20210111,000000,30.34,33.15,30.3,32.51,2063253,0
+PLAY.US,D,20210112,000000,33.21,33.96,32.75,33.9,1387049,0
+PLAY.US,D,20210113,000000,33.51,34.31,32.99,33.35,1320375,0
+PLAY.US,D,20210114,000000,33.75,34.7,32.9,33.4,1837476,0
+PLAY.US,D,20210115,000000,33.14,33.96,32.18,33.66,2267911,0
+PLAY.US,D,20210119,000000,34.08,35.99,33.9,35.67,2475765,0
+PLAY.US,D,20210120,000000,35.55,35.99,34.01,34.59,1988854,0
+PLAY.US,D,20210121,000000,34.64,34.8108,33.29,33.69,1010039,0
+PLAY.US,D,20210122,000000,33.24,34.17,32.7007,34,1179404,0
+PLAY.US,D,20210125,000000,34.36,36.58,33.835,35.19,3591283,0
+PLAY.US,D,20210126,000000,35.75,35.95,34,34.18,1170656,0
+PLAY.US,D,20210127,000000,33.05,37.42,33.01,33.83,4808537,0
+PLAY.US,D,20210128,000000,34.445,37.49,33.73,35.58,4363742,0
+PLAY.US,D,20210129,000000,36.01,36.34,33.48,34.02,2020255,0
+PLAY.US,D,20210201,000000,34.51,35.25,32.87,34.25,1750093,0
+PLAY.US,D,20210202,000000,34.73,34.815,33.33,33.87,1520472,0
+PLAY.US,D,20210203,000000,34.12,36.72,33.63,36.66,1392297,0
+PLAY.US,D,20210204,000000,36.86,37.985,36.84,37.77,1213676,0
+PLAY.US,D,20210205,000000,37.99,38.12,36.345,36.79,1398874,0
+PLAY.US,D,20210208,000000,36.95,38.04,36.6,37.92,1275465,0
+PLAY.US,D,20210209,000000,37.76,38.67,36.8636,37.61,876346,0
+PLAY.US,D,20210210,000000,38.58,40.04,38.0816,38.85,1294946,0
+PLAY.US,D,20210211,000000,38.96,39.294,37.1001,37.67,1266091,0
+PLAY.US,D,20210212,000000,37.52,38.15,37.3,37.96,896429,0
+PLAY.US,D,20210216,000000,37.9748,38.4962,36.71,37.4,796222,0
+PLAY.US,D,20210217,000000,36.84,38.23,36,36.84,1211447,0
+PLAY.US,D,20210218,000000,36.53,37.4999,36,37.01,1250845,0
+PLAY.US,D,20210219,000000,37.68,39.65,37.57,38.89,1164975,0
+PLAY.US,D,20210222,000000,38.48,41.4,38.46,40.61,1443202,0
+PLAY.US,D,20210223,000000,40.184,41.0818,37.82,39.54,1786707,0
+PLAY.US,D,20210224,000000,40,42.08,39.7601,41.8,1491768,0
+PLAY.US,D,20210225,000000,41.67,41.835,38.14,39.62,2203372,0
+PLAY.US,D,20210226,000000,39.51,41.46,38.43,40.61,1293677,0
+PLAY.US,D,20210301,000000,41.79,42.26,41.05,41.61,945376,0
+PLAY.US,D,20210302,000000,41.69,42.37,40.58,40.72,929550,0
+PLAY.US,D,20210303,000000,41.08,43,41.08,41.94,1088513,0
+PLAY.US,D,20210304,000000,42.26,42.64,39.8401,41.78,1919540,0
+PLAY.US,D,20210305,000000,42.02,42.45,37.79,42.38,2919384,0
+PLAY.US,D,20210308,000000,42.48,44.98,42.3765,44.65,1813522,0
+PLAY.US,D,20210309,000000,45.227,45.27,43.21,44.025,1566127,0
+PLAY.US,D,20210310,000000,44.49,45.64,43.3908,45.45,1251482,0
+PLAY.US,D,20210311,000000,45.93,47.43,45.04,45.62,1582355,0
+PLAY.US,D,20210312,000000,46.44,46.9,45.495,46.52,1360706,0
+PLAY.US,D,20210315,000000,47.2,48.28,46.0888,46.3,1011838,0
+PLAY.US,D,20210316,000000,46.31,46.73,44.89,45.09,1005010,0
+PLAY.US,D,20210317,000000,44.5,46.97,44.07,46.55,939877,0
+PLAY.US,D,20210318,000000,46.45,47.68,45.35,45.62,923572,0
+PLAY.US,D,20210319,000000,45.62,46.9758,44.355,46.26,1243206,0
+PLAY.US,D,20210322,000000,47.11,47.77,44.93,45.54,1186894,0
+PLAY.US,D,20210323,000000,45.2,45.26,42.2,42.73,1312108,0
+PLAY.US,D,20210324,000000,43.72,46.42,42.69,42.83,2223834,0
+PLAY.US,D,20210325,000000,41.99,48,41.351,47.97,2184007,0
+PLAY.US,D,20210326,000000,48.7,51.73,47.6029,49.1,2507849,0
+PLAY.US,D,20210329,000000,49.16,49.47,45.88,46.82,1561471,0
+PLAY.US,D,20210330,000000,47.16,48.11,46.4201,47.66,1482811,0
+PLAY.US,D,20210331,000000,47.8,48.79,47.57,47.9,1692816,0
+PLAY.US,D,20210401,000000,47.11,47.31,44.04,45.31,3742993,0
+PLAY.US,D,20210405,000000,46,46.3,43.22,44.32,2392639,0
+PLAY.US,D,20210406,000000,44.3,45.9,44.01,44.78,1758875,0
+PLAY.US,D,20210407,000000,44.62,45.62,44.27,44.53,1158641,0
+PLAY.US,D,20210408,000000,44.53,44.99,43.5,44.68,1160726,0
+PLAY.US,D,20210409,000000,44.27,44.66,43.62,44.07,852089,0
+PLAY.US,D,20210412,000000,43.88,44.32,43.0698,43.52,887349,0
+PLAY.US,D,20210413,000000,43.31,43.9,42.0318,43.51,1273418,0
+PLAY.US,D,20210414,000000,43.43,45.55,43.43,45.15,1097927,0
+PLAY.US,D,20210415,000000,45.23,45.37,43.86,44.24,857565,0
+PLAY.US,D,20210416,000000,44.46,44.66,43.3,43.78,738224,0
+PLAY.US,D,20210419,000000,43.47,44.03,42.48,42.86,884234,0
+PLAY.US,D,20210420,000000,43.38,44.98,41.02,43.68,2397678,0
+PLAY.US,D,20210421,000000,43.52,46.08,42.6273,46.04,1431575,0
+PLAY.US,D,20210422,000000,46.23,47.21,45.7,46.39,1072044,0
+PLAY.US,D,20210423,000000,46.38,46.82,45.82,46.75,883197,0
+PLAY.US,D,20210426,000000,47.03,47.82,46.29,46.54,765239,0
+PLAY.US,D,20210427,000000,47,47.98,46.5,46.99,1116958,0
+PLAY.US,D,20210428,000000,46.66,47.75,46.38,46.5,770638,0
+PLAY.US,D,20210429,000000,47.31,49.44,45.8,46.11,2313126,0
+PLAY.US,D,20210430,000000,45.71,47.165,45.31,45.66,851928,0
+PLAY.US,D,20210503,000000,46.03,46.53,44.78,45.89,891127,0
+PLAY.US,D,20210504,000000,45.32,46.43,44.58,45.9,1181902,0
+PLAY.US,D,20210505,000000,46.38,46.38,44.95,45.32,792401,0
+PLAY.US,D,20210506,000000,45.43,45.61,43,44.22,1022392,0
+PLAY.US,D,20210507,000000,44.31,45.56,43.72,44.85,874929,0
+PLAY.US,D,20210510,000000,44.63,45.05,42.52,42.56,1426216,0
+PLAY.US,D,20210511,000000,41.47,43.14,40.81,43,1073357,0
+PLAY.US,D,20210512,000000,42.09,43.055,40.32,40.62,1017890,0
+PLAY.US,D,20210513,000000,40.63,42.69,39.64,42.31,1211921,0
+PLAY.US,D,20210514,000000,42.4,44.74,41.97,44.01,1096724,0
+PLAY.US,D,20210517,000000,43.7,44.64,42.84,44.57,894310,0
+PLAY.US,D,20210518,000000,44.5,44.52,43.02,43.03,984372,0
+PLAY.US,D,20210519,000000,41.99,42.84,40.76,42.56,967645,0
+PLAY.US,D,20210520,000000,42.31,42.34,40.885,41.57,1143713,0
+PLAY.US,D,20210521,000000,41.76,42.71,40.03,41.16,1656045,0
+PLAY.US,D,20210524,000000,41.31,41.96,40.26,41.49,3834379,0
+PLAY.US,D,20210525,000000,41.81,42.55,40.9701,40.99,1497599,0
+PLAY.US,D,20210526,000000,41.09,42.52,41.09,42.24,888090,0
+PLAY.US,D,20210527,000000,42.85,42.85,41.75,42.1,1100996,0
+PLAY.US,D,20210528,000000,42.08,42.54,41.21,42.28,772275,0
+PLAY.US,D,20210601,000000,42.59,43.07,41.73,42.73,1397159,0
+PLAY.US,D,20210602,000000,42.88,44.13,42.41,43.16,1075038,0
+PLAY.US,D,20210603,000000,42.76,42.77,40.77,40.92,1820751,0
+PLAY.US,D,20210604,000000,41.16,41.69,39.94,41.32,935408,0
+PLAY.US,D,20210607,000000,41.61,42.49,41.42,42.21,1609564,0
+PLAY.US,D,20210608,000000,42.71,46.785,42.61,46.34,2520247,0
+PLAY.US,D,20210609,000000,46,47.31,45.55,45.81,1579682,0
+PLAY.US,D,20210610,000000,45.73,46.04,43.05,44.08,2506920,0
+PLAY.US,D,20210611,000000,46.82,47.95,41.9562,42.87,6237491,0
+PLAY.US,D,20210614,000000,43.01,43.75,42,42.28,1641812,0
+PLAY.US,D,20210615,000000,42.51,42.51,40.49,41.24,1584246,0
+PLAY.US,D,20210616,000000,40.9,41.98,40.16,41.89,1169318,0
+PLAY.US,D,20210617,000000,41.89,42.39,39.78,40.05,1295005,0
+PLAY.US,D,20210618,000000,39.3661,40.32,39.06,39.67,1305588,0
+PLAY.US,D,20210621,000000,39.77,40.87,39.39,40.78,1018745,0
+PLAY.US,D,20210622,000000,40.59,41.66,39.83,41.35,777319,0
+PLAY.US,D,20210623,000000,41.35,41.51,40.54,40.73,1099092,0
+PLAY.US,D,20210624,000000,40.9,42.4695,40.88,41.99,1171320,0
+PLAY.US,D,20210625,000000,42.07,42.2395,40.53,40.69,1731091,0
+PLAY.US,D,20210628,000000,40.92,41.37,39.02,40.39,1929848,0
+PLAY.US,D,20210629,000000,40.32,40.63,39.3,39.82,1049298,0
+PLAY.US,D,20210630,000000,39.94,40.69,39.421,40.6,805523,0
+PLAY.US,D,20210701,000000,40.8,41.455,40.35,40.77,988086,0
+PLAY.US,D,20210702,000000,41,41,39.905,39.93,541654,0
+PLAY.US,D,20210706,000000,39.9,39.9,37.85,38.89,1411478,0
+PLAY.US,D,20210707,000000,38.57,38.69,36.74,37.13,1738037,0
+PLAY.US,D,20210708,000000,35.99,36.91,35.27,36.34,1304089,0
+PLAY.US,D,20210709,000000,36.61,38.69,36.36,38.51,1064658,0
+PLAY.US,D,20210712,000000,38.17,39.53,38.02,39.21,794572,0
+PLAY.US,D,20210713,000000,38.97,39.11,38.09,38.37,696564,0
+PLAY.US,D,20210714,000000,38.58,39.31,37.02,37.09,559306,0
+PLAY.US,D,20210715,000000,36.81,37.19,34.94,36.19,1041865,0
+PLAY.US,D,20210716,000000,36.72,37.34,35.225,35.29,1164283,0
+PLAY.US,D,20210719,000000,33.7,34,32.245,32.86,1797068,0
+PLAY.US,D,20210720,000000,33.24,35.03,32.63,34.6,1213820,0
+PLAY.US,D,20210721,000000,34.87,36.48,34.87,36.3,998237,0
+PLAY.US,D,20210722,000000,35.9,36.13,34.4576,34.57,1041880,0
+PLAY.US,D,20210723,000000,34.94,35.25,33.47,33.88,691218,0
+PLAY.US,D,20210726,000000,34.92,36.78,34.2,36.75,1280070,0
+PLAY.US,D,20210727,000000,37.27,37.27,35.26,36.32,934888,0
+PLAY.US,D,20210728,000000,37.48,37.48,34.61,34.76,928960,0
+PLAY.US,D,20210729,000000,35.69,35.69,34.53,34.66,690717,0
+PLAY.US,D,20210730,000000,34.77,35.09,33.15,33.28,737518,0
+PLAY.US,D,20210802,000000,33.99,34.92,32.9,33,651671,0
+PLAY.US,D,20210803,000000,33.4,33.4,31.45,32.84,1216316,0
+PLAY.US,D,20210804,000000,32.83,33.03,32.1009,32.37,647760,0
+PLAY.US,D,20210805,000000,32.93,34.17,32.52,33.75,967912,0
+PLAY.US,D,20210806,000000,34.34,34.92,33.75,34.76,773040,0
+PLAY.US,D,20210809,000000,34.37,34.37,32.85,33.45,1097068,0
+PLAY.US,D,20210810,000000,33.99,35.43,33.47,35.22,911349,0
+PLAY.US,D,20210811,000000,35.47,37.37,34.3577,36.99,1121679,0
+PLAY.US,D,20210812,000000,36.71,37.1,35.83,36.89,678235,0
+PLAY.US,D,20210813,000000,36.69,36.69,35.59,35.67,700330,0
+PLAY.US,D,20210816,000000,34.97,35.689,34.0137,35.41,577328,0
+PLAY.US,D,20210817,000000,34.61,34.87,32.9,33.47,1033049,0
+PLAY.US,D,20210818,000000,33.51,34.53,32.31,33.64,697614,0
+PLAY.US,D,20210819,000000,32.86,32.9748,30.92,31.48,1249048,0
+PLAY.US,D,20210820,000000,31.32,32.295,31.32,31.96,648645,0
+PLAY.US,D,20210823,000000,32.19,33.855,32.19,33.8,1732972,0
+PLAY.US,D,20210824,000000,34.06,35.77,34.06,35.38,2439200,0
+PLAY.US,D,20210825,000000,36.05,38.28,35.6,37.15,1550248,0
+PLAY.US,D,20210826,000000,36.59,37.7,36.09,36.58,718246,0
+PLAY.US,D,20210827,000000,38.42,38.9,37.92,38.28,1318032,0
+PLAY.US,D,20210830,000000,37.16,37.35,35.9913,36.5,1518133,0
+PLAY.US,D,20210831,000000,36.28,37.86,36,37.42,943376,0
+PLAY.US,D,20210901,000000,37.57,37.84,36.75,37.53,778757,0
+PLAY.US,D,20210902,000000,37.59,37.68,36.6,37.1,790786,0
+PLAY.US,D,20210903,000000,37,37.14,36,36.42,892659,0
+PLAY.US,D,20210907,000000,36.13,36.13,35.1,35.3,1458302,0
+PLAY.US,D,20210908,000000,35.56,35.86,34.56,34.77,1269285,0
+PLAY.US,D,20210909,000000,34.55,36.12,33.8001,35.44,2908017,0
+PLAY.US,D,20210910,000000,39.725,41.09,35.65,35.85,7548396,0
+PLAY.US,D,20210913,000000,36.29,36.61,33.7,36.26,2344479,0
+PLAY.US,D,20210914,000000,36.28,36.28,34.356,34.76,2004292,0
+PLAY.US,D,20210915,000000,34.53,35.95,33.65,35.83,1322170,0
+PLAY.US,D,20210916,000000,35.45,36.72,35.3,36.48,1319224,0
+PLAY.US,D,20210917,000000,36.47,37.205,35.85,36.42,3568924,0
+PLAY.US,D,20210920,000000,35.44,36.81,34.84,36.5,1174820,0
+PLAY.US,D,20210921,000000,36.48,36.92,35.72,35.91,897632,0
+PLAY.US,D,20210922,000000,36.11,38.68,36.08,38.4,1642550,0
+PLAY.US,D,20210923,000000,38.7,40.5,38.55,39.85,1680143,0
+PLAY.US,D,20210924,000000,40.73,42.2733,40.55,41.58,1984657,0
+PLAY.US,D,20210927,000000,41.81,42.98,41.06,41.09,1164153,0
+PLAY.US,D,20210928,000000,40.77,41.13,39.88,40.3,1106988,0
+PLAY.US,D,20210929,000000,40.64,40.9,39.02,39.13,704699,0
+PLAY.US,D,20210930,000000,38.9,38.976,38.07,38.33,819003,0
+PLAY.US,D,20211001,000000,39.49,42.01,39.4,41.61,1557453,0
+PLAY.US,D,20211004,000000,41.45,41.84,40.16,40.42,831432,0
+PLAY.US,D,20211005,000000,40.6,40.92,39.78,40.66,743231,0
+PLAY.US,D,20211006,000000,40.3,41.695,40.04,41.14,906867,0
+PLAY.US,D,20211007,000000,40.96,41.6,39.99,40.51,887524,0
+PLAY.US,D,20211008,000000,40.18,40.345,38.02,38.14,1563922,0
+PLAY.US,D,20211011,000000,37.69,38.54,37.36,38.09,1230045,0
+PLAY.US,D,20211012,000000,38.31,39.575,38.185,39.01,758745,0
+PLAY.US,D,20211013,000000,38.66,38.75,37.62,38.14,768875,0
+PLAY.US,D,20211014,000000,38.24,38.705,37.95,38.23,950277,0
+PLAY.US,D,20211015,000000,38.99,39.29,36.96,37.03,1081074,0
+PLAY.US,D,20211018,000000,36.86,37.29,36.3,36.75,894726,0
+PLAY.US,D,20211019,000000,36.98,37.23,36.28,36.32,717163,0
+PLAY.US,D,20211020,000000,35.255,37.05,35.05,35.78,1178787,0
+PLAY.US,D,20211021,000000,35.6,37.7,35.42,36.9,1494438,0
+PLAY.US,D,20211022,000000,36.68,38.3,36.43,38.27,1280366,0
+PLAY.US,D,20211025,000000,38.29,39.47,38.06,39.47,961666,0
+PLAY.US,D,20211026,000000,39.36,39.6,38.11,38.85,1175977,0
+PLAY.US,D,20211027,000000,38.88,38.97,38.0001,38.04,611611,0
+PLAY.US,D,20211028,000000,38.03,38.52,37.1,37.21,936541,0
+PLAY.US,D,20211029,000000,37.2,38.3,36.52,37.13,967729,0
+PLAY.US,D,20211101,000000,37.57,38.8,37,38.16,1128621,0
+PLAY.US,D,20211102,000000,38.16,38.16,36.68,36.96,1078227,0
+PLAY.US,D,20211103,000000,36.64,39.0386,36.59,38.64,1206913,0
+PLAY.US,D,20211104,000000,39.1,39.38,37.61,37.78,1036376,0
+PLAY.US,D,20211105,000000,39.23,40.87,39.23,40.4,1560807,0
+PLAY.US,D,20211108,000000,40.26,40.6496,38.64,38.89,1159115,0
+PLAY.US,D,20211109,000000,38.72,39.41,38.398,39.36,659351,0
+PLAY.US,D,20211110,000000,38.92,39.44,37.97,38.23,654113,0
+PLAY.US,D,20211111,000000,38.23,38.83,37.78,38.39,784880,0
+PLAY.US,D,20211112,000000,38.3,38.6,37.69,38.02,569809,0
+PLAY.US,D,20211115,000000,38.6,38.9,37.895,38.01,641744,0
+PLAY.US,D,20211116,000000,37.92,38.46,37.6,38.35,664419,0
+PLAY.US,D,20211117,000000,38,39.465,37.86,39.04,769462,0
+PLAY.US,D,20211118,000000,39.11,39.46,37.45,38.12,928456,0
+PLAY.US,D,20211119,000000,37.35,37.55,36.325,36.42,1015972,0
+PLAY.US,D,20211122,000000,36.21,37.3,35.74,36.1,1144161,0
+PLAY.US,D,20211123,000000,36.49,36.7,35.16,36.14,839216,0
+PLAY.US,D,20211124,000000,35.81,36.79,35.443,36.41,748017,0
+PLAY.US,D,20211126,000000,34.08,34.37,32.42,34.11,1227500,0
+PLAY.US,D,20211129,000000,34.9,34.96,32.4,33.17,1668057,0
+PLAY.US,D,20211130,000000,32.47,32.82,31.28,32.48,1861055,0
+PLAY.US,D,20211201,000000,33.63,34.25,30.1,30.14,2115997,0
+PLAY.US,D,20211202,000000,30.27,32.5,30.1,32.08,2258722,0
+PLAY.US,D,20211203,000000,31.96,32.15,29.83,30.16,2024899,0
+PLAY.US,D,20211206,000000,30.25,33.25,29.94,32.66,1830174,0
+PLAY.US,D,20211207,000000,33.7,34.44,32.99,33.1,2428482,0
+PLAY.US,D,20211208,000000,34.45,36.45,33.87,35.96,3666063,0
+PLAY.US,D,20211209,000000,35.74,35.93,34.15,34.24,1377198,0
+PLAY.US,D,20211210,000000,35.52,36.11,33.84,34.37,1356211,0
+PLAY.US,D,20211213,000000,33.84,36.44,33.69,35.69,2858972,0
+PLAY.US,D,20211214,000000,34.91,38.15,34.87,38.02,3007863,0
+PLAY.US,D,20211215,000000,37.68,37.83,34.9697,36.1,1620523,0
+PLAY.US,D,20211216,000000,36.39,36.74,32.85,33.11,2029377,0
+PLAY.US,D,20211217,000000,32.72,34.28,31.64,33.76,2512098,0
+PLAY.US,D,20211220,000000,32.84,33.51,31.59,33.37,1831727,0
+PLAY.US,D,20211221,000000,34.11,37.5299,33.9,37.28,1818074,0
+PLAY.US,D,20211222,000000,37.28,39.035,36.89,38.57,1317067,0
+PLAY.US,D,20211223,000000,39,39.62,38.35,39.47,1002576,0
+PLAY.US,D,20211227,000000,39.25,40.05,38.5,39.55,797669,0
+PLAY.US,D,20211228,000000,39.26,39.9,38.8,38.87,618289,0
+PLAY.US,D,20211229,000000,38.65,39.54,38.4322,38.75,818070,0
+PLAY.US,D,20211230,000000,38.51,39.42,38.49,38.49,627626,0
+PLAY.US,D,20211231,000000,38.49,38.83,38.08,38.4,569068,0
+PLAY.US,D,20220103,000000,38.998,40.69,38.54,39.2,1526482,0
+PLAY.US,D,20220104,000000,39.4,40.28,39.27,39.91,974411,0
+PLAY.US,D,20220105,000000,39.9,40.64,38.13,38.32,952601,0
+PLAY.US,D,20220106,000000,38.25,39.42,38.18,38.32,1109893,0
+PLAY.US,D,20220107,000000,37.9,39.1,37.88,38.43,771943,0
+PLAY.US,D,20220110,000000,38.06,38.77,36.15,38.71,1239621,0
+PLAY.US,D,20220111,000000,38.46,39.42,37.45,38.68,869042,0
+PLAY.US,D,20220112,000000,39.01,39.39,38.16,38.66,714651,0
+PLAY.US,D,20220113,000000,38.83,39.89,37.99,38.05,1477125,0
+PLAY.US,D,20220114,000000,38.35,39.25,37.11,38.06,1457961,0
+PLAY.US,D,20220118,000000,37.43,37.755,35.16,35.31,1417099,0
+PLAY.US,D,20220119,000000,35.48,36.68,34.92,35.57,1335985,0
+PLAY.US,D,20220120,000000,35.88,36.68,34.58,34.66,939576,0
+PLAY.US,D,20220121,000000,34.16,35.28,33.71,33.97,1520266,0
+PLAY.US,D,20220124,000000,32.87,35.655,32.57,35.4,1602952,0
+PLAY.US,D,20220125,000000,34.74,36.115,34.19,35.74,1121238,0
+PLAY.US,D,20220126,000000,36.55,36.73,34.45,34.71,1018004,0
+PLAY.US,D,20220127,000000,34.77,35.48,33.79,34.12,952507,0
+PLAY.US,D,20220128,000000,34.27,35.33,33.0201,35.31,884308,0
+PLAY.US,D,20220131,000000,34.97,36,34.52,35.79,735361,0
+PLAY.US,D,20220201,000000,35.93,37.4,35.69,36.49,824398,0
+PLAY.US,D,20220202,000000,36.49,37.47,35.65,35.8,834331,0
+PLAY.US,D,20220203,000000,35.41,36.15,34.82,35.88,1249906,0
+PLAY.US,D,20220204,000000,35.93,36.88,35.3,36.52,866736,0
+PLAY.US,D,20220207,000000,36.78,38.12,36.5,37.85,1584979,0
+PLAY.US,D,20220208,000000,38,39.4,37.75,39.13,1602198,0
+PLAY.US,D,20220209,000000,39.3,39.95,38.87,39.46,972408,0
+PLAY.US,D,20220210,000000,39,42.84,39,39.87,1938715,0
+PLAY.US,D,20220211,000000,39.3476,41.55,39.3476,39.82,1148622,0
+PLAY.US,D,20220214,000000,39.4,40.56,39.4,40.07,814742,0
+PLAY.US,D,20220215,000000,40.4,42.91,40.11,42.66,1254053,0
+PLAY.US,D,20220216,000000,41.65,43.98,41.62,43.9,985980,0
+PLAY.US,D,20220217,000000,43.46,44.5,42.19,42.39,1003163,0
+PLAY.US,D,20220218,000000,42.13,43.47,42.03,42.43,1140411,0
+PLAY.US,D,20220222,000000,41.51,42.78,41.16,41.47,594715,0
+PLAY.US,D,20220223,000000,41.85,42.45,40.5,40.85,668611,0
+PLAY.US,D,20220224,000000,38.98,41.86,38.8,41.74,807190,0
+PLAY.US,D,20220225,000000,41.75,43.25,41.25,43.16,659053,0
+PLAY.US,D,20220228,000000,42.75,43.48,42.04,43.34,725262,0
+PLAY.US,D,20220301,000000,43.35,44.33,42.99,44.11,1714259,0
+PLAY.US,D,20220302,000000,44.71,47.19,44.1354,46.5,2875188,0
+PLAY.US,D,20220303,000000,46.47,46.6,43.07,43.58,1223456,0
+PLAY.US,D,20220304,000000,43.33,43.4,40.16,40.93,1210786,0
+PLAY.US,D,20220307,000000,40.8,40.99,34.675,34.86,2280221,0
+PLAY.US,D,20220308,000000,34.89,37.36,33.63,36.15,1386997,0
+PLAY.US,D,20220309,000000,37.4,39.21,37.24,38.49,818756,0
+PLAY.US,D,20220310,000000,37.76,39.33,37.545,39.16,719404,0
+PLAY.US,D,20220311,000000,39.64,39.89,38.74,39.34,635890,0
+PLAY.US,D,20220314,000000,39.62,40.12,38.35,38.74,618184,0
+PLAY.US,D,20220315,000000,39.32,40.48,38.94,39.82,571666,0
+PLAY.US,D,20220316,000000,40.48,42.96,40.36,42.77,1009821,0
+PLAY.US,D,20220317,000000,42.36,43.46,41.81,43.36,475811,0
+PLAY.US,D,20220318,000000,42.82,44,42.6571,42.84,1226881,0
+PLAY.US,D,20220321,000000,43.27,43.27,41.2701,42.24,658945,0
+PLAY.US,D,20220322,000000,42.41,43.975,42.29,43.64,1673997,0
+PLAY.US,D,20220323,000000,43.45,45.08,43.0001,44.37,762934,0
+PLAY.US,D,20220324,000000,44.61,44.66,43.21,43.97,925480,0
+PLAY.US,D,20220325,000000,43.87,44.03,42.01,43.34,1169528,0
+PLAY.US,D,20220328,000000,44.25,44.345,42.69,43.12,2865700,0
+PLAY.US,D,20220329,000000,43.75,50,43.5501,49.53,6618782,0
+PLAY.US,D,20220330,000000,49.49,52.5353,49.1,49.91,2872478,0
+PLAY.US,D,20220331,000000,49.93,50.7,49.02,49.1,1221127,0
+PLAY.US,D,20220401,000000,49.26,49.5,47.8004,48.27,1009060,0
+PLAY.US,D,20220404,000000,48.11,48.21,46.16,46.85,880388,0
+PLAY.US,D,20220405,000000,47.1,47.7099,46.32,46.4,1243859,0
+PLAY.US,D,20220406,000000,44,44.27,41.27,42.51,3053189,0
+PLAY.US,D,20220407,000000,42.56,42.9455,40.57,41.54,1303531,0
+PLAY.US,D,20220408,000000,41.6,41.7662,39.95,40.44,1198371,0
+PLAY.US,D,20220411,000000,40.91,42.9,40.56,42.73,1453400,0
+PLAY.US,D,20220412,000000,43.31,44.1,42.6096,42.97,900577,0
+PLAY.US,D,20220413,000000,43.7,46.02,43.69,45.89,1223550,0
+PLAY.US,D,20220414,000000,46.12,46.77,45.4916,45.98,816680,0
+PLAY.US,D,20220418,000000,46.21,47.85,45.98,47.71,817249,0
+PLAY.US,D,20220419,000000,47.49,49.36,47.46,48.86,1266923,0
+PLAY.US,D,20220420,000000,48.96,49.18,47.95,48.5,915711,0
+PLAY.US,D,20220421,000000,49.8,50.17,46.93,47.17,1052796,0
+PLAY.US,D,20220422,000000,47.12,47.91,46.8812,47.09,626802,0
+PLAY.US,D,20220425,000000,46.16,49.04,46.16,48.53,1748029,0
+PLAY.US,D,20220426,000000,48,48.03,46.53,46.55,992547,0
+PLAY.US,D,20220427,000000,46.58,47.045,45.51,45.96,1220163,0
+PLAY.US,D,20220428,000000,46.85,47.73,45.52,46.8,1191884,0
+PLAY.US,D,20220429,000000,46.66,47.51,45.345,45.5,1192619,0
+PLAY.US,D,20220502,000000,45.75,46.46,44.65,46.3,1104155,0
+PLAY.US,D,20220503,000000,46.72,46.98,44.84,46.88,1151036,0
+PLAY.US,D,20220504,000000,47.14,48.19,44.94,47.71,1111905,0
+PLAY.US,D,20220505,000000,47.19,47.19,43.31,44.08,1149685,0
+PLAY.US,D,20220506,000000,44.1,45.93,42.84,44.84,1295035,0
+PLAY.US,D,20220509,000000,43.63,44.11,39,39.4,1419986,0
+PLAY.US,D,20220510,000000,39.56,41.24,38.41,40.13,1347884,0
+PLAY.US,D,20220511,000000,40.04,41.01,38.2,38.42,1740002,0
+PLAY.US,D,20220512,000000,38.19,39.22,37.18,38.37,1214845,0
+PLAY.US,D,20220513,000000,39.2,40.5572,38.84,39.03,1160745,0
+PLAY.US,D,20220516,000000,38.71,39.25,37.14,37.39,941040,0
+PLAY.US,D,20220517,000000,38.25,39.64,37.42,38.69,1153847,0
+PLAY.US,D,20220518,000000,38.17,38.43,35.65,36.24,955034,0
+PLAY.US,D,20220519,000000,35.55,36.66,35.33,35.76,1128712,0
+PLAY.US,D,20220520,000000,36.43,36.6186,33.2,34.86,1230314,0
+PLAY.US,D,20220523,000000,35.28,35.33,33.34,34.75,1060091,0
+PLAY.US,D,20220524,000000,34.1,34.1,30.23,30.72,1934507,0
+PLAY.US,D,20220525,000000,30.67,33.905,30.64,33.52,1482734,0
+PLAY.US,D,20220526,000000,34.2,38.615,34.09,38.06,1698066,0
+PLAY.US,D,20220527,000000,38.22,39.37,38.22,38.44,889746,0
+PLAY.US,D,20220531,000000,38.01,38.735,37.35,37.89,920606,0
+PLAY.US,D,20220601,000000,38.72,38.72,36.91,37.95,2364802,0
+PLAY.US,D,20220602,000000,37.76,38.46,37.14,38.05,1158170,0
+PLAY.US,D,20220603,000000,37.33,37.77,35.53,35.59,1773501,0
+PLAY.US,D,20220606,000000,36,37.28,34.79,37.25,2660471,0
+PLAY.US,D,20220607,000000,39.94,40.2299,36.9615,39.06,2683350,0
+PLAY.US,D,20220608,000000,39.24,41.84,38.53,41.06,1882435,0
+PLAY.US,D,20220609,000000,40.86,41.28,39.64,39.64,807750,0
+PLAY.US,D,20220610,000000,38.24,39.505,37.16,37.63,1186583,0
+PLAY.US,D,20220613,000000,36.14,36.36,34.195,34.49,1072566,0
+PLAY.US,D,20220614,000000,34.54,35.65,34.25,34.97,825499,0
+PLAY.US,D,20220615,000000,35.78,36.99,35.43,36.25,787595,0
+PLAY.US,D,20220616,000000,35,35.27,32.555,33.02,769459,0
+PLAY.US,D,20220617,000000,33.44,34.6,33.13,34.13,1161856,0
+PLAY.US,D,20220621,000000,34.49,34.74,32.385,32.66,1062612,0
+PLAY.US,D,20220622,000000,32.02,34.14,32.01,33.24,1071342,0
+PLAY.US,D,20220623,000000,33.28,33.51,32.06,32.51,914460,0
+PLAY.US,D,20220624,000000,32.69,36.02,32.36,35.73,1725783,0
+PLAY.US,D,20220627,000000,35.28,36.21,34.38,34.95,615257,0
+PLAY.US,D,20220628,000000,35.18,35.75,33.54,33.62,681638,0
+PLAY.US,D,20220629,000000,33.66,33.8,32.26,33.77,1126940,0
+PLAY.US,D,20220630,000000,33.16,33.49,32.46,32.78,1626919,0
+PLAY.US,D,20220701,000000,32.93,33.91,32.365,33.71,874835,0
+PLAY.US,D,20220705,000000,32.72,34.16,32.25,34.12,927507,0
+PLAY.US,D,20220706,000000,34.18,34.55,32.25,32.38,828686,0
+PLAY.US,D,20220707,000000,32.88,33.905,32.71,32.95,810115,0
+PLAY.US,D,20220708,000000,33.02,33.6,32.11,32.16,790533,0
+PLAY.US,D,20220711,000000,31.51,32.38,31.01,32.25,1565267,0
+PLAY.US,D,20220712,000000,31.76,32.08,29.73,31,1840233,0
+PLAY.US,D,20220713,000000,29.88,31.86,29.5966,31.78,1619416,0
+PLAY.US,D,20220714,000000,31.17,32.39,31,31.48,1304244,0
+PLAY.US,D,20220715,000000,32.19,33.2,31.91,31.94,1877527,0
+PLAY.US,D,20220718,000000,32.5,34.202,32.5,33.21,1330303,0
+PLAY.US,D,20220719,000000,33.6,35.03,33.6,34.69,767838,0
+PLAY.US,D,20220720,000000,34.53,35.47,34.31,35.19,715870,0
+PLAY.US,D,20220721,000000,34.44,35.15,34.1,34.99,754975,0
+PLAY.US,D,20220722,000000,35.19,35.735,33.96,34.45,597729,0
+PLAY.US,D,20220725,000000,34.58,34.82,33.45,34.77,672249,0
+PLAY.US,D,20220726,000000,34.45,34.535,33.86,33.96,630681,0
+PLAY.US,D,20220727,000000,34.68,35.68,34.42,35.53,529947,0
+PLAY.US,D,20220728,000000,35.62,37.17,35.525,37.06,720681,0
+PLAY.US,D,20220729,000000,37.07,37.591,36.17,37.36,1981462,0
+PLAY.US,D,20220801,000000,36.93,38.35,36.55,37.93,945281,0
+PLAY.US,D,20220802,000000,38,39.32,37.55,39.08,910259,0
+PLAY.US,D,20220803,000000,39.64,40.25,38.8551,39.85,671556,0
+PLAY.US,D,20220804,000000,39.59,40.1,39.254,39.58,621980,0
+PLAY.US,D,20220805,000000,39.24,40.03,38.86,39.06,394199,0
+PLAY.US,D,20220808,000000,39.09,41.37,39.09,40.64,567414,0
+PLAY.US,D,20220809,000000,40.59,41.15,39.76,40.06,860596,0
+PLAY.US,D,20220810,000000,42.48,43,41.07,41.96,1137498,0
+PLAY.US,D,20220811,000000,42.9,43.4,42.13,42.66,1257164,0
+PLAY.US,D,20220812,000000,42.86,43.15,42.39,43.14,768807,0
+PLAY.US,D,20220815,000000,42.47,43.09,42.39,43.07,821722,0
+PLAY.US,D,20220816,000000,43.02,43.82,42.31,43.75,537313,0
+PLAY.US,D,20220817,000000,42.96,43.13,41.5,42.32,613524,0
+PLAY.US,D,20220818,000000,42.13,43.34,41.69,43.29,542126,0
+PLAY.US,D,20220819,000000,42.3,42.81,41.78,42.3,445609,0
+PLAY.US,D,20220822,000000,41.55,41.555,40.61,40.99,639132,0
+PLAY.US,D,20220823,000000,41.45,42.45,41.33,41.98,480859,0
+PLAY.US,D,20220824,000000,41.79,42.67,41.01,42.46,430064,0
+PLAY.US,D,20220825,000000,42.57,43.82,42.32,43.58,662194,0
+PLAY.US,D,20220826,000000,43.71,44.1499,41.985,42.26,606564,0
+PLAY.US,D,20220829,000000,41.64,42.22,40.97,41.57,521625,0
+PLAY.US,D,20220830,000000,41.93,42.18,40.68,40.98,1022933,0
+PLAY.US,D,20220831,000000,41.26,41.89,40.74,41.34,641683,0
+PLAY.US,D,20220901,000000,40.76,41.8,40.3,41.73,722432,0
+PLAY.US,D,20220902,000000,42.5,42.5,41.33,42.03,714951,0
+PLAY.US,D,20220906,000000,42.45,43.145,41.61,42.43,1498972,0
+PLAY.US,D,20220907,000000,42.13,44.27,42.13,43.94,1952670,0
+PLAY.US,D,20220908,000000,41.11,41.34,37.33,37.72,6288395,0
+PLAY.US,D,20220909,000000,37.65,39.34,36.77,38.86,2680387,0
+PLAY.US,D,20220912,000000,38.71,39.85,38.71,38.93,1569859,0
+PLAY.US,D,20220913,000000,37.5,38.35,36.14,36.23,1387655,0
+PLAY.US,D,20220914,000000,36.32,37.49,35.25,37.24,1541508,0
+PLAY.US,D,20220915,000000,36.91,38.33,36.885,37.46,1054554,0
+PLAY.US,D,20220916,000000,36.98,37.81,36.27,37.45,1777733,0
+PLAY.US,D,20220919,000000,36.73,38.02,36.03,36.2,997385,0
+PLAY.US,D,20220920,000000,35.85,36.58,35.34,35.73,744590,0
+PLAY.US,D,20220921,000000,35.74,36.28,34.88,34.88,892366,0
+PLAY.US,D,20220922,000000,34.84,34.84,33.02,33.38,1322895,0
+PLAY.US,D,20220923,000000,32.92,33.29,31.76,32.24,926472,0
+PLAY.US,D,20220926,000000,32.66,33.09,30.77,30.79,1105422,0
+PLAY.US,D,20220927,000000,31.4,32.52,30.62,31.16,991549,0
+PLAY.US,D,20220928,000000,31.19,32.295,31.04,32.03,963832,0
+PLAY.US,D,20220929,000000,31.58,31.58,30.36,31.47,790578,0
+PLAY.US,D,20220930,000000,31.22,31.755,30.82,31.03,680676,0
+PLAY.US,D,20221003,000000,31.43,31.7,30.4,31.33,812066,0
+PLAY.US,D,20221004,000000,32.25,33.26,32.25,33.21,804734,0
+PLAY.US,D,20221005,000000,32.4,33.01,31.56,32.7,1107868,0
+PLAY.US,D,20221006,000000,32.64,33.13,31.89,32.23,617325,0
+PLAY.US,D,20221007,000000,31.92,32.005,31.21,31.97,933284,0
+PLAY.US,D,20221010,000000,32.02,32.4,31.1,31.65,875041,0
+PLAY.US,D,20221011,000000,31.11,32.1,30.4831,31.57,1089338,0
+PLAY.US,D,20221012,000000,32.16,33.18,31.65,32.47,1352845,0
+PLAY.US,D,20221013,000000,31.87,33.9,31.65,33.62,1362254,0
+PLAY.US,D,20221014,000000,34.71,35.1,33.21,33.41,1075267,0
+PLAY.US,D,20221017,000000,33.81,34.54,33.68,34.04,908134,0
+PLAY.US,D,20221018,000000,34.89,35.63,34.42,35.54,1067102,0
+PLAY.US,D,20221019,000000,35.43,35.85,34.65,35.14,909398,0
+PLAY.US,D,20221020,000000,35.16,35.95,35.08,35.55,760859,0
+PLAY.US,D,20221021,000000,35.64,36.915,35.37,36.53,683826,0
+PLAY.US,D,20221024,000000,36.44,36.475,35.26,35.96,1035822,0
+PLAY.US,D,20221025,000000,35.79,36.93,35.74,36.85,623695,0
+PLAY.US,D,20221026,000000,37,38.65,36.88,38.2,790360,0
+PLAY.US,D,20221027,000000,38.98,39.64,38.54,38.83,699389,0
+PLAY.US,D,20221028,000000,38.96,40.5,38.62,40.25,828430,0
+PLAY.US,D,20221031,000000,40.38,40.91,39.63,39.85,931674,0
+PLAY.US,D,20221101,000000,40.39,40.635,37.83,38.05,1019753,0
+PLAY.US,D,20221102,000000,37.7,37.98,35.89,35.91,1352035,0
+PLAY.US,D,20221103,000000,35.52,37.82,35.03,37.22,819550,0
+PLAY.US,D,20221104,000000,38.08,38.35,36.94,37.73,648127,0
+PLAY.US,D,20221107,000000,37.695,38.07,36.59,37.05,674893,0
+PLAY.US,D,20221108,000000,38.75,39.22,37.01,37.13,1647241,0
+PLAY.US,D,20221109,000000,36.44,36.95,36.02,36.26,750065,0
+PLAY.US,D,20221110,000000,37.74,40.16,37.68,39.89,1455236,0
+PLAY.US,D,20221111,000000,40,40.22,39.08,39.36,2412649,0
+PLAY.US,D,20221114,000000,38.995,39.56,38.17,39.04,1440589,0
+PLAY.US,D,20221115,000000,39.94,40.65,39.45,39.74,1277093,0
+PLAY.US,D,20221116,000000,39.18,39.57,38.57,39.31,581729,0
+PLAY.US,D,20221117,000000,38.64,39.69,38.33,39.4,621893,0
+PLAY.US,D,20221118,000000,40,40.17,39.2,39.4,638280,0
+PLAY.US,D,20221121,000000,39.05,39.52,37.75,38.01,861923,0
+PLAY.US,D,20221122,000000,37.79,38.005,36.47,37.57,780310,0
+PLAY.US,D,20221123,000000,37.27,38.0485,37.23,37.83,541861,0
+PLAY.US,D,20221125,000000,37.5,38.94,37.455,38.86,349221,0
+PLAY.US,D,20221128,000000,38.59,39.877,38.435,39.48,1049024,0
+PLAY.US,D,20221129,000000,38.74,39.25,37.98,39.21,1779461,0
+PLAY.US,D,20221130,000000,39.07,40.26,38.27,39.66,1218915,0
+PLAY.US,D,20221201,000000,39.68,40.25,39.063,39.19,1013622,0
+PLAY.US,D,20221202,000000,38.5,39.26,38.04,39.06,1844405,0
+PLAY.US,D,20221205,000000,38.61,38.75,37.165,37.24,1483159,0
+PLAY.US,D,20221206,000000,37.39,37.4999,35.66,36.2,2126481,0
+PLAY.US,D,20221207,000000,34.775,36.1999,33.03,33.51,3299225,0
+PLAY.US,D,20221208,000000,33.78,35.66,33.78,35.02,1641928,0
+PLAY.US,D,20221209,000000,34.96,35.28,34.29,34.69,1341589,0
+PLAY.US,D,20221212,000000,34.75,36.01,34.32,35.8,1631720,0
+PLAY.US,D,20221213,000000,37,37.2,35.525,35.61,1778046,0
+PLAY.US,D,20221214,000000,35.55,36,34.91,35.49,1113600,0
+PLAY.US,D,20221215,000000,35,35.17,34.06,34.47,1181720,0
+PLAY.US,D,20221216,000000,34.07,34.34,33.533,33.89,1769473,0
+PLAY.US,D,20221219,000000,34.13,34.58,32.99,33.09,1443526,0
+PLAY.US,D,20221220,000000,33.03,33.41,32.8469,33.29,979914,0
+PLAY.US,D,20221221,000000,33.74,34.1,33.23,33.72,1276494,0
+PLAY.US,D,20221222,000000,33.51,34.95,33.1013,34.87,1206247,0
+PLAY.US,D,20221223,000000,34.93,35.1,34.19,34.99,1208603,0
+PLAY.US,D,20221227,000000,35,35.14,34.56,34.85,1175843,0
+PLAY.US,D,20221228,000000,35.27,35.27,34.65,34.95,1104769,0
+PLAY.US,D,20221229,000000,35.2,35.3,34.65,35.07,822940,0
+PLAY.US,D,20221230,000000,34.9,35.5,34.67,35.44,907565,0
+PLAY.US,D,20230103,000000,35.99,36.12,35.36,35.47,2508915,0
+PLAY.US,D,20230104,000000,35.75,37.29,35.6,37.17,1451813,0
+PLAY.US,D,20230105,000000,37.01,37.73,36.6,37.68,1314225,0
+PLAY.US,D,20230106,000000,38.06,38.645,37.4603,38.6,1567054,0
+PLAY.US,D,20230109,000000,38.79,40.36,38.79,40.155,1713166,0
+PLAY.US,D,20230110,000000,40.18,41.18,40.1,41.09,1683619,0
+PLAY.US,D,20230111,000000,41.29,41.86,40.48,40.9,2262978,0
+PLAY.US,D,20230112,000000,41.49,42.08,41.355,42.07,1181044,0
+PLAY.US,D,20230113,000000,41.81,43,41.81,42.98,1071813,0
+PLAY.US,D,20230117,000000,42.87,43.005,40.935,41.09,1347443,0
+PLAY.US,D,20230118,000000,41.27,41.62,40.96,41,857507,0
+PLAY.US,D,20230119,000000,40.51,41.07,40.3662,40.97,872227,0
+PLAY.US,D,20230120,000000,41.4,42.18,40.9,42.1,686277,0
+PLAY.US,D,20230123,000000,42.195,42.5,41.575,42.12,1030066,0
+PLAY.US,D,20230124,000000,42.04,42.04,40.9,41.03,701286,0
+PLAY.US,D,20230125,000000,40.51,40.7,39.9837,40.45,866511,0
+PLAY.US,D,20230126,000000,40.8,41.5,40.402,41.08,769935,0
+PLAY.US,D,20230127,000000,40.97,41.945,40.78,41.6,702736,0
+PLAY.US,D,20230130,000000,41.1,41.76,40.5,41.55,1822624,0
+PLAY.US,D,20230131,000000,41.65,43.43,41.46,43.35,1660883,0
+PLAY.US,D,20230201,000000,43.39,44.5,42.71,44.1,971126,0
+PLAY.US,D,20230202,000000,44.41,45.51,44.41,44.46,1394170,0
+PLAY.US,D,20230203,000000,43.86,45.0699,43.5677,44.71,659458,0
+PLAY.US,D,20230206,000000,44.51,44.96,44.07,44.27,406391,0
+PLAY.US,D,20230207,000000,44.08,44.87,43.6,44.83,576844,0
+PLAY.US,D,20230208,000000,44.5,44.75,43.5955,43.92,325766,0
+PLAY.US,D,20230209,000000,44.23,44.47,43.72,44.02,815645,0
+PLAY.US,D,20230210,000000,43.64,44.3,43.2054,43.61,505824,0
+PLAY.US,D,20230213,000000,43.62,44,43.07,43.79,683102,0
+PLAY.US,D,20230214,000000,43.65,44.21,43.25,43.93,641464,0
+PLAY.US,D,20230215,000000,43.5,43.725,43.27,43.61,700675,0
+PLAY.US,D,20230216,000000,43.1,44.74,42.85,43.57,984740,0
+PLAY.US,D,20230217,000000,43.5,43.55,42.5,42.7,581822,0
+PLAY.US,D,20230221,000000,41.88,42.25,40.66,40.9,895716,0
+PLAY.US,D,20230222,000000,40.86,41.49,40.71,41.26,486637,0
+PLAY.US,D,20230223,000000,41.22,41.6,40.82,41.08,599275,0
+PLAY.US,D,20230224,000000,40.5,40.91,39.955,40.34,727375,0
+PLAY.US,D,20230227,000000,40.81,40.87,39.71,39.78,726526,0
+PLAY.US,D,20230228,000000,40.06,40.34,39.79,40.02,573018,0
+PLAY.US,D,20230301,000000,40,40.26,39.64,39.92,432001,0
+PLAY.US,D,20230302,000000,39.57,40.76,39.335,40.61,629672,0
+PLAY.US,D,20230303,000000,40.89,41.63,40.5,41.42,576549,0
+PLAY.US,D,20230306,000000,41.61,41.625,39.825,40.07,695296,0
+PLAY.US,D,20230307,000000,40.17,40.57,39.17,39.19,551588,0
+PLAY.US,D,20230308,000000,39.42,39.53,38.5,39.29,687932,0
+PLAY.US,D,20230309,000000,39.37,39.5,37.49,37.54,787676,0
+PLAY.US,D,20230310,000000,37.43,37.5,35.68,35.94,951492,0
+PLAY.US,D,20230313,000000,35.06,35.145,33.5,34.17,1283508,0
+PLAY.US,D,20230314,000000,35.12,35.5,33.44,33.7,1345163,0
+PLAY.US,D,20230315,000000,32.72,34.02,32.25,34,1660099,0
+PLAY.US,D,20230316,000000,33.61,35.505,33.44,35.15,1383105,0
+PLAY.US,D,20230317,000000,34.84,35.4,34.205,34.29,1518662,0
+PLAY.US,D,20230320,000000,34.55,36.54,34.45,35.95,1598325,0
+PLAY.US,D,20230321,000000,36.81,37.295,36.09,36.23,669652,0
+PLAY.US,D,20230322,000000,36.29,37.12,35.9,36.04,691392,0
+PLAY.US,D,20230323,000000,36.15,36.29,34.41,35.19,909379,0
+PLAY.US,D,20230324,000000,34.95,35.635,34.51,35.34,780676,0
+PLAY.US,D,20230327,000000,36.34,36.45,35.27,36.08,1111980,0
+PLAY.US,D,20230328,000000,35.87,36.75,35.53,36.21,1513755,0
+PLAY.US,D,20230329,000000,35.77,36.93,34.16,36.48,2227263,0
+PLAY.US,D,20230330,000000,36.74,37.678,36.29,36.53,972431,0
+PLAY.US,D,20230331,000000,36.77,37.01,36.43,36.79,1190470,0
+PLAY.US,D,20230403,000000,36.87,36.89,35.4,35.98,1420360,0
+PLAY.US,D,20230404,000000,36.13,36.28,34.55,34.8,1260047,0
+PLAY.US,D,20230405,000000,34.61,34.86,33.37,33.45,1612232,0
+PLAY.US,D,20230406,000000,33.5,34.2,33.22,33.98,1196377,0
+PLAY.US,D,20230410,000000,33.85,35.21,33.81,34.83,1643352,0
+PLAY.US,D,20230411,000000,35.2,36.9182,35.05,36.52,1382962,0
+PLAY.US,D,20230412,000000,36.86,37,34.63,34.68,1199874,0
+PLAY.US,D,20230413,000000,34.96,35.475,34.77,34.83,962835,0
+PLAY.US,D,20230414,000000,34.96,35.455,34.61,35.18,997590,0
+PLAY.US,D,20230417,000000,35.55,35.84,34.49,34.51,1146196,0
+PLAY.US,D,20230418,000000,34.8,35.12,34.4,34.73,1020696,0
+PLAY.US,D,20230419,000000,34.5,35.21,34.41,34.92,1188894,0
+PLAY.US,D,20230420,000000,34.66,34.8,33.73,33.99,963415,0
+PLAY.US,D,20230421,000000,33.86,34.26,33.615,33.99,657061,0
+PLAY.US,D,20230424,000000,34.41,35.03,33.38,34.25,1580235,0
+PLAY.US,D,20230425,000000,33.87,34.62,33.55,33.56,1076960,0
+PLAY.US,D,20230426,000000,33.55,34.74,33.55,33.99,1344548,0
+PLAY.US,D,20230427,000000,34.27,34.7942,34.175,34.7,888029,0
+PLAY.US,D,20230428,000000,34.69,35.78,34.465,35.46,1155793,0
+PLAY.US,D,20230501,000000,35.44,36.25,35.2,35.53,969676,0
+PLAY.US,D,20230502,000000,35.53,35.575,34.165,34.57,1139362,0
+PLAY.US,D,20230503,000000,34.65,37.25,34.615,36.41,1987435,0
+PLAY.US,D,20230504,000000,36.34,36.68,35.4,35.83,1081277,0
+PLAY.US,D,20230505,000000,36.56,36.99,36.18,36.33,975579,0
+PLAY.US,D,20230508,000000,36.31,36.37,35.07,35.16,1362281,0
+PLAY.US,D,20230509,000000,34.9,35.98,34.84,35.82,1263505,0
+PLAY.US,D,20230510,000000,36.29,36.29,34.91,35.3,1126617,0
+PLAY.US,D,20230511,000000,35.58,35.85,34.655,35.02,1079000,0
+PLAY.US,D,20230512,000000,35.34,35.37,33.945,34.59,1141468,0
+PLAY.US,D,20230515,000000,34.68,34.78,32.66,33.76,2633513,0
+PLAY.US,D,20230516,000000,33.56,34.14,32.85,33.76,1441352,0
+PLAY.US,D,20230517,000000,33.91,34.507,33.33,34.35,1541575,0
+PLAY.US,D,20230518,000000,34.22,34.855,33.325,34.8,1174068,0
+PLAY.US,D,20230519,000000,35.04,35.04,34.1301,34.5,827063,0
+PLAY.US,D,20230522,000000,34.62,34.8,33.43,33.57,1619416,0
+PLAY.US,D,20230523,000000,33.52,34.975,33.5,33.95,983837,0
+PLAY.US,D,20230524,000000,33.81,33.94,33.21,33.85,611390,0
+PLAY.US,D,20230525,000000,33.73,34,33.08,33.42,753041,0
+PLAY.US,D,20230526,000000,33.51,33.74,33.085,33.12,478331,0
+PLAY.US,D,20230530,000000,33.12,33.49,32.12,32.18,684301,0
+PLAY.US,D,20230531,000000,32.17,32.27,31.65,32.15,916335,0
+PLAY.US,D,20230601,000000,32.23,32.755,32.19,32.33,716238,0
+PLAY.US,D,20230602,000000,32.79,33.755,32.7,33.42,1020545,0
+PLAY.US,D,20230605,000000,33.14,33.25,31.91,31.92,1269196,0
+PLAY.US,D,20230606,000000,32,33.75,31.81,33.74,3048922,0
+PLAY.US,D,20230607,000000,37.58,42.77,37.47,39.91,7742209,0
+PLAY.US,D,20230608,000000,39.5,39.67,37.88,38.37,1756252,0
+PLAY.US,D,20230609,000000,38.16,38.57,37.465,37.975,1646181,0
+PLAY.US,D,20230612,000000,37.5,39.04,37.5,38.66,1384777,0
+PLAY.US,D,20230613,000000,40.9,47.29,40.825,46.09,6706614,0
+PLAY.US,D,20230614,000000,46,46,43.23,43.41,3027805,0
+PLAY.US,D,20230615,000000,43.49,44.235,42.15,42.34,1628024,0
+PLAY.US,D,20230616,000000,42.69,42.7663,39.9,40.15,3339533,0
+PLAY.US,D,20230620,000000,40.31,42.51,40.26,42.06,2173453,0
+PLAY.US,D,20230621,000000,41.92,42.5,41.8898,42.13,1298556,0
+PLAY.US,D,20230622,000000,42.06,42.545,41.25,42.31,1201759,0
+PLAY.US,D,20230623,000000,41.93,42.87,41.5901,42.69,1510408,0
+PLAY.US,D,20230626,000000,43.07,43.44,42.22,42.66,793839,0
+PLAY.US,D,20230627,000000,42.97,44.14,42.7391,43.82,685342,0
+PLAY.US,D,20230628,000000,43.8,44.4,43.35,44.39,957704,0
+PLAY.US,D,20230629,000000,44.7,45.82,44.46,45.49,1068503,0
+PLAY.US,D,20230630,000000,45.59,45.87,44.56,44.56,697691,0
+PLAY.US,D,20230703,000000,44.63,45.15,44.53,44.59,482171,0
+PLAY.US,D,20230705,000000,44.24,44.345,43.1087,43.19,921105,0
+PLAY.US,D,20230706,000000,42.96,43.71,42.71,43.22,874387,0
+PLAY.US,D,20230707,000000,43.52,44.57,43.36,44.55,770357,0
+PLAY.US,D,20230710,000000,44.52,45.42,44.43,44.59,1207670,0
+PLAY.US,D,20230711,000000,44.99,45.38,44.2,44.87,1226135,0
+PLAY.US,D,20230712,000000,45.44,45.53,44.4901,44.96,1469234,0
+PLAY.US,D,20230713,000000,45.14,45.88,44.83,45.66,834895,0
+PLAY.US,D,20230714,000000,45.43,45.79,45.05,45.49,757157,0
+PLAY.US,D,20230717,000000,45.46,45.92,44.26,44.27,766050,0
+PLAY.US,D,20230718,000000,45.13,46.1731,44.6,45.43,798592,0
+PLAY.US,D,20230719,000000,45.83,46.49,45.44,46.32,654469,0
+PLAY.US,D,20230720,000000,46.45,46.79,46.02,46.4,2143042,0
+PLAY.US,D,20230721,000000,46.67,46.86,46.105,46.31,1529809,0
+PLAY.US,D,20230724,000000,46.22,46.88,45.38,46.83,869777,0
+PLAY.US,D,20230725,000000,46.56,46.77,45.64,45.84,689016,0
+PLAY.US,D,20230726,000000,45.82,46.2,45.3201,45.76,483461,0
+PLAY.US,D,20230727,000000,45.66,46.2,44.47,44.74,595389,0
+PLAY.US,D,20230728,000000,44.81,45.71,44.81,45.4,406927,0
+PLAY.US,D,20230731,000000,45.5,45.96,45.03,45.8,699610,0
+PLAY.US,D,20230801,000000,45.44,45.64,43.93,45.42,1215138,0
+PLAY.US,D,20230802,000000,45.07,45.13,43.52,44.01,1178360,0
+PLAY.US,D,20230803,000000,43.68,43.68,42.31,42.83,1179014,0
+PLAY.US,D,20230804,000000,42.84,43.39,42.54,42.72,871785,0
+PLAY.US,D,20230807,000000,42.83,43.41,42.67,42.95,664806,0
+PLAY.US,D,20230808,000000,42.46,42.605,41.94,42.32,666809,0
+PLAY.US,D,20230809,000000,42.09,42.2,41.415,41.57,767896,0
+PLAY.US,D,20230810,000000,41.53,42.48,40.7,40.98,1088443,0
+PLAY.US,D,20230811,000000,40.67,40.75,40.05,40.53,723427,0
+PLAY.US,D,20230814,000000,40.19,41.3,39.975,41.29,943138,0
+PLAY.US,D,20230815,000000,41.19,41.3699,40.64,40.66,752996,0
+PLAY.US,D,20230816,000000,40.48,41.42,40.2816,40.94,701387,0
+PLAY.US,D,20230817,000000,40.99,41.115,39.405,39.42,906044,0
+PLAY.US,D,20230818,000000,39.5,40.49,39.35,40.1,753743,0
+PLAY.US,D,20230821,000000,40.52,41.47,40.135,40.18,837520,0
+PLAY.US,D,20230822,000000,40.11,40.5,39.55,40.18,845070,0
+PLAY.US,D,20230823,000000,40.24,40.3,39.51,39.97,800904,0
+PLAY.US,D,20230824,000000,39.72,39.98,38.565,38.82,999178,0
+PLAY.US,D,20230825,000000,38.99,39.34,38.57,39.16,568899,0
+PLAY.US,D,20230828,000000,39.38,39.71,38.69,39.16,957012,0
+PLAY.US,D,20230829,000000,39.15,39.945,38.77,39.76,802125,0
+PLAY.US,D,20230830,000000,39.46,40.15,39.405,39.88,720249,0
+PLAY.US,D,20230831,000000,40.1,40.295,39.2,39.27,897208,0
+PLAY.US,D,20230901,000000,39.51,40.01,39.25,39.7,630206,0
+PLAY.US,D,20230905,000000,39.46,39.68,37.6601,37.93,1881043,0
+PLAY.US,D,20230906,000000,38.04,38.435,36.5988,37.4,4089628,0
+PLAY.US,D,20230907,000000,36.5,37.25,35.06,35.11,4226401,0
+PLAY.US,D,20230908,000000,35.06,35.69,34.51,34.7,2071825,0
+PLAY.US,D,20230911,000000,34.92,35.67,34.34,34.75,2400771,0
+PLAY.US,D,20230912,000000,34.62,35.81,34.525,35.13,1599500,0
+PLAY.US,D,20230913,000000,35.17,35.7768,34.84,34.97,1287741,0
+PLAY.US,D,20230914,000000,35.21,36.54,34.97,36.51,1557561,0
+PLAY.US,D,20230915,000000,36.4,36.82,36.2294,36.57,3738857,0
+PLAY.US,D,20230918,000000,36.49,36.75,35.96,36.17,1280121,0
+PLAY.US,D,20230919,000000,36.22,37.1,36.12,36.51,1442450,0
+PLAY.US,D,20230920,000000,36.87,37.22,36.55,36.55,949143,0
+PLAY.US,D,20230921,000000,36.18,36.42,35.48,35.53,1042189,0
+PLAY.US,D,20230922,000000,35.76,36.56,35.735,35.95,1666017,0
+PLAY.US,D,20230925,000000,35.72,35.92,35.34,35.79,1053875,0
+PLAY.US,D,20230926,000000,35.61,36.17,35.155,35.36,705589,0
+PLAY.US,D,20230927,000000,35.84,36.345,35.54,36.25,760177,0
+PLAY.US,D,20230928,000000,36.28,37.44,36.28,37.01,1112006,0
+PLAY.US,D,20230929,000000,37.25,37.46,36.38,37.07,1104969,0
+PLAY.US,D,20231002,000000,36.99,37.17,36.605,36.89,1030680,0
+PLAY.US,D,20231003,000000,36.62,36.67,35.53,35.75,903220,0
+PLAY.US,D,20231004,000000,35.95,36.04,35.22,35.81,471711,0
+PLAY.US,D,20231005,000000,35.78,36.08,35.24,35.71,707028,0
+PLAY.US,D,20231006,000000,35.4,35.79,34.8,34.96,830032,0
+PLAY.US,D,20231009,000000,34.68,35.02,33.605,34.63,912118,0
+PLAY.US,D,20231010,000000,34.85,35.915,34.77,35.86,840470,0
+PLAY.US,D,20231011,000000,35.8,36.04,34.63,35.24,572236,0
+PLAY.US,D,20231012,000000,35.34,35.635,33.31,33.5,758563,0
+PLAY.US,D,20231013,000000,33.54,33.78,33.07,33.29,826165,0
+PLAY.US,D,20231016,000000,33.54,35.55,33.335,35.48,1375105,0
+PLAY.US,D,20231017,000000,35.17,36.9899,35.17,36.91,1056991,0
+PLAY.US,D,20231018,000000,36.64,36.89,35.845,36.09,825901,0
+PLAY.US,D,20231019,000000,36.22,36.89,35.611,35.85,809158,0
+PLAY.US,D,20231020,000000,35.71,36.01,35.4203,35.75,713553,0
+PLAY.US,D,20231023,000000,35.46,35.94,34.97,35.05,587252,0
+PLAY.US,D,20231024,000000,35.41,35.735,34.97,35.19,401148,0
+PLAY.US,D,20231025,000000,35,35.06,34.435,34.76,464197,0
+PLAY.US,D,20231026,000000,34.91,35.27,33.78,34.26,438467,0
+PLAY.US,D,20231027,000000,34.28,34.725,33.89,34.64,633208,0
+PLAY.US,D,20231030,000000,34.91,35.1,33.645,34.67,599441,0
+PLAY.US,D,20231031,000000,34.87,35.3,34.54,34.94,484631,0
+PLAY.US,D,20231101,000000,34.96,35.01,33.48,34.16,825889,0
+PLAY.US,D,20231102,000000,34.8,35.575,34.46,34.97,864311,0
+PLAY.US,D,20231103,000000,35.8,36.84,35.8,36.35,771763,0
+PLAY.US,D,20231106,000000,36.31,36.41,35.445,36,808560,0
+PLAY.US,D,20231107,000000,36.03,36.38,35.67,36.37,459927,0
+PLAY.US,D,20231108,000000,36.69,37,35.79,35.94,512051,0
+PLAY.US,D,20231109,000000,36,36.21,34.49,34.88,603165,0
+PLAY.US,D,20231110,000000,34.88,35.47,34.48,35.37,525600,0
+PLAY.US,D,20231113,000000,35.25,35.7,34.5,35.69,547220,0
+PLAY.US,D,20231114,000000,36.47,38.42,36.46,38.24,1539236,0
+PLAY.US,D,20231115,000000,38.25,39.58,37.99,38.7,755783,0
+PLAY.US,D,20231116,000000,38.7,39.25,37.79,37.87,711697,0
+PLAY.US,D,20231117,000000,38.3,38.5,37.92,38.39,688730,0
+PLAY.US,D,20231120,000000,38.45,38.98,38.1201,38.97,434986,0
+PLAY.US,D,20231121,000000,38.56,38.56,37.8,38.36,594647,0
+PLAY.US,D,20231122,000000,38.77,39.59,38.53,38.93,571683,0
+PLAY.US,D,20231124,000000,38.84,39.21,38.63,39.08,206570,0
+PLAY.US,D,20231127,000000,38.66,39.96,38.48,39.93,969905,0
+PLAY.US,D,20231128,000000,39.92,39.92,38.95,39.65,509475,0
+PLAY.US,D,20231129,000000,39.99,40.79,39.89,40.76,785211,0
+PLAY.US,D,20231130,000000,40.73,41.28,40.31,41.04,840120,0
+PLAY.US,D,20231201,000000,40.77,43.19,40.56,43.14,916492,0
+PLAY.US,D,20231204,000000,43.12,44.18,42.38,42.67,1868800,0
+PLAY.US,D,20231205,000000,42.45,43.26,41.85,41.92,1732882,0
+PLAY.US,D,20231206,000000,42.9,47.29,42.73,43.77,4875481,0
+PLAY.US,D,20231207,000000,44.41,45.86,43.78,45.7,1515415,0
+PLAY.US,D,20231208,000000,45.72,47.45,45,47.29,1309392,0
+PLAY.US,D,20231211,000000,47.14,47.698,46.67,47.68,918473,0
+PLAY.US,D,20231212,000000,47.6,47.68,45.79,46.36,1153082,0
+PLAY.US,D,20231213,000000,46.47,48.7523,46.05,48.3,1099280,0
+PLAY.US,D,20231214,000000,49.33,51.549,49.22,51.15,2411758,0
+PLAY.US,D,20231215,000000,51.4,51.4,49.29,49.79,1944476,0
+PLAY.US,D,20231218,000000,50,50.11,48.89,49.39,833578,0
+PLAY.US,D,20231219,000000,50.12,51.91,49.97,51.81,1048973,0
+PLAY.US,D,20231220,000000,51.34,52.82,51.01,51.21,990783,0
+PLAY.US,D,20231221,000000,50.54,52.81,50,52.55,1306857,0
+PLAY.US,D,20231222,000000,52.75,53.56,52.41,53.2,903700,0
+PLAY.US,D,20231226,000000,53.4,55.28,52.88,54.84,872692,0
+PLAY.US,D,20231227,000000,55.05,55.65,54.63,55.18,937265,0
+PLAY.US,D,20231228,000000,55.98,55.98,54.14,54.37,579774,0
+PLAY.US,D,20231229,000000,54.05,54.51,53.36,53.85,971583,0
+PLAY.US,D,20240102,000000,53.55,54.85,52.78,54.22,1676279,0
+PLAY.US,D,20240103,000000,53.46,53.46,51.02,51.29,1154645,0
+PLAY.US,D,20240104,000000,50.88,51.455,50.48,51.06,1023716,0
+PLAY.US,D,20240105,000000,50.77,51.6,49.27,50.67,3301169,0
+PLAY.US,D,20240108,000000,50.23,52.01,50.23,51.69,1290494,0
+PLAY.US,D,20240109,000000,50.89,51.425,49.42,49.76,1083900,0
+PLAY.US,D,20240110,000000,49.81,51,49.3,50.82,1032235,0
+PLAY.US,D,20240111,000000,50.55,50.93,49.385,49.84,955360,0
+PLAY.US,D,20240112,000000,50.43,50.525,48.495,49.24,1164456,0
+PLAY.US,D,20240116,000000,48.64,49.645,47.97,49.24,1286038,0
+PLAY.US,D,20240117,000000,48.39,49.16,48.39,48.96,1100187,0
+PLAY.US,D,20240118,000000,49.37,49.45,47.9,48.64,1073473,0
+PLAY.US,D,20240119,000000,48.53,49.095,47.945,48.57,835523,0
+PLAY.US,D,20240122,000000,48.93,51.12,48.875,50.7,1092015,0
+PLAY.US,D,20240123,000000,51.54,52.1,51.115,51.25,900149,0
+PLAY.US,D,20240124,000000,52.03,52.0422,50.2611,50.66,886453,0
+PLAY.US,D,20240125,000000,51.87,53.085,51.08,52.03,1004396,0
+PLAY.US,D,20240126,000000,52.28,52.6,51.16,51.35,526639,0
+PLAY.US,D,20240129,000000,51.2,53.21,50.865,52.82,484307,0
+PLAY.US,D,20240130,000000,52.62,53.67,51.9766,53.63,860245,0
+PLAY.US,D,20240131,000000,53.62,55.18,53.03,53.53,1263464,0
+PLAY.US,D,20240201,000000,53.75,54.395,52.26,54.3,1533037,0
+PLAY.US,D,20240202,000000,53.32,55.35,53.22,55.19,841142,0
+PLAY.US,D,20240205,000000,54.28,54.72,53.09,53.58,866004,0
+PLAY.US,D,20240206,000000,53.27,54.38,53.2,54.35,627700,0
+PLAY.US,D,20240207,000000,54.92,55.15,53.785,54.27,526857,0
+PLAY.US,D,20240208,000000,54.76,58.07,54.56,58.05,1042810,0
+PLAY.US,D,20240209,000000,58.28,59.86,58.095,59.47,1388597,0
+PLAY.US,D,20240212,000000,59.35,61.275,58.8036,61.21,789687,0
+PLAY.US,D,20240213,000000,57.9,59.64,57.29,58.53,843042,0
+PLAY.US,D,20240214,000000,59.84,59.84,57.11,58.31,530318,0
+PLAY.US,D,20240215,000000,58.59,59.68,58.19,59.41,1253800,0
+PLAY.US,D,20240216,000000,58.76,61.65,58.46,60.8,1041978,0
+PLAY.US,D,20240220,000000,60,61.41,59.93,60.73,588235,0
+PLAY.US,D,20240221,000000,60.69,60.9,59.365,60.3,651244,0
+PLAY.US,D,20240222,000000,60.67,63.25,60.67,62.24,668627,0
+PLAY.US,D,20240223,000000,61.88,64.15,61.69,63.74,986645,0
+PLAY.US,D,20240226,000000,63.22,63.92,62.92,63.14,541384,0
+PLAY.US,D,20240227,000000,63.53,63.97,62.74,63.4,597719,0
+PLAY.US,D,20240228,000000,62.55,63.64,62.13,62.71,759058,0
+PLAY.US,D,20240229,000000,63.49,63.49,61.34,61.74,912075,0
+PLAY.US,D,20240301,000000,61.52,62.87,60.25,62.48,716558,0
+PLAY.US,D,20240304,000000,62.4,63.185,60.95,61.3,780703,0
+PLAY.US,D,20240305,000000,60.47,62.99,60.33,62.91,703818,0
+PLAY.US,D,20240306,000000,64.04,64.9,62.575,62.6,616808,0
+PLAY.US,D,20240307,000000,63.54,63.79,62.5801,63.24,952507,0
+PLAY.US,D,20240308,000000,63.48,64.49,61.985,63.04,449316,0
+PLAY.US,D,20240311,000000,62.58,62.925,60.59,61.15,738141,0
+PLAY.US,D,20240312,000000,60.82,63.05,60.56,62.55,567214,0
+PLAY.US,D,20240313,000000,62.39,63.13,62.06,62.54,523764,0
+PLAY.US,D,20240314,000000,62,62.56,61.1,62.42,647942,0
+PLAY.US,D,20240315,000000,62.03,63.02,61.77,62.67,1580445,0
+PLAY.US,D,20240318,000000,62.71,63.05,61.95,62.04,544163,0
+PLAY.US,D,20240319,000000,61.93,62.82,60.4,62.79,646158,0
+PLAY.US,D,20240320,000000,62.57,63.99,62.02,63.55,491371,0
+PLAY.US,D,20240321,000000,63.55,63.55,61.22,62.65,1199637,0
+PLAY.US,D,20240322,000000,62.57,62.57,60.74,60.94,704200,0
+PLAY.US,D,20240325,000000,58.64,60.44,58.018,59.07,1498116,0
+PLAY.US,D,20240326,000000,59.2,59.91,58.78,59.41,1225084,0
+PLAY.US,D,20240327,000000,60.18,62.13,59.525,61.46,1130829,0
+PLAY.US,D,20240328,000000,61.92,62.91,61.48,62.6,1617945,0
+PLAY.US,D,20240401,000000,62.68,65,62.68,64.43,1230183,0
+PLAY.US,D,20240402,000000,63.69,63.9,61.28,61.91,3379097,0
+PLAY.US,D,20240403,000000,66.41,69.82,66.18,68.29,5834081,0
+PLAY.US,D,20240404,000000,68.46,68.625,64.16,65.1,2376661,0
+PLAY.US,D,20240405,000000,64.9,65.66,64.2,64.62,904692,0
+PLAY.US,D,20240408,000000,65.05,65.38,63.16,64.04,1122541,0
+PLAY.US,D,20240409,000000,63.92,64.31,62.16,63,1583217,0
+PLAY.US,D,20240410,000000,61.86,62.21,60.59,61.11,1688426,0
+PLAY.US,D,20240411,000000,61.1,61.56,60.15,60.73,1110002,0
+PLAY.US,D,20240412,000000,59.65,59.78,55.64,56.09,3147322,0
+PLAY.US,D,20240415,000000,56.54,57.41,54.09,54.43,2616585,0
+PLAY.US,D,20240416,000000,53.76,54.4,52.64,54.31,1384193,0
+PLAY.US,D,20240417,000000,55.26,55.26,53.23,53.82,1068613,0
+PLAY.US,D,20240418,000000,53.88,54.77,53.225,53.63,1183710,0
+PLAY.US,D,20240419,000000,53.53,54.16,53.06,53.7,949851,0
+PLAY.US,D,20240422,000000,54.79,55.23,53.6,54.58,1018567,0
+PLAY.US,D,20240423,000000,54.95,56.17,54.27,56.13,1008940,0
+PLAY.US,D,20240424,000000,55.73,56.18,53.09,53.33,1856632,0
+PLAY.US,D,20240425,000000,52.43,52.71,51.49,51.85,1014908,0
+PLAY.US,D,20240426,000000,51.79,52.77,51.19,52.17,957137,0
+PLAY.US,D,20240429,000000,52.32,53.78,52.27,53.5,1082064,0
+PLAY.US,D,20240430,000000,53.73,53.88,52.78,53.4,1308556,0
+PLAY.US,D,20240501,000000,53.56,53.85,51.29,52.3,1169807,0
+PLAY.US,D,20240502,000000,53.6,53.65,51.65,52.46,714566,0
+PLAY.US,D,20240503,000000,53.85,54.3303,52.6,52.82,841506,0
+PLAY.US,D,20240506,000000,53.16,54.85,53.16,53.75,1200881,0
+PLAY.US,D,20240507,000000,53.48,54.015,52.59,52.59,743084,0
+PLAY.US,D,20240508,000000,52.11,53.035,51.99,52.63,819426,0
+PLAY.US,D,20240509,000000,52.4,53.91,51.9,53.41,689534,0
+PLAY.US,D,20240510,000000,53.7,54.5,53.47,53.76,615309,0
+PLAY.US,D,20240513,000000,54.39,56.3075,54.06,55.4,1298440,0
+PLAY.US,D,20240514,000000,55.9,57.1,55.65,55.7,1303907,0
+PLAY.US,D,20240515,000000,56.18,56.6,53.62,54.69,943643,0
+PLAY.US,D,20240516,000000,54.62,54.74,53.62,53.77,685087,0
+PLAY.US,D,20240517,000000,53.9,54.015,52.75,52.8,1362750,0
+PLAY.US,D,20240520,000000,52.92,53.25,51.68,51.89,1144129,0
+PLAY.US,D,20240521,000000,51.81,52.175,50.82,50.86,1395963,0
+PLAY.US,D,20240522,000000,51.08,51.24,48.63,48.9,1296992,0
+PLAY.US,D,20240523,000000,49.13,49.535,47.82,48.61,1743171,0
+PLAY.US,D,20240524,000000,48.93,50.12,48.79,49.81,899321,0
+PLAY.US,D,20240528,000000,49.95,50.39,48.7,48.87,916376,0
+PLAY.US,D,20240529,000000,47.8,48.83,47.285,47.86,857297,0
+PLAY.US,D,20240530,000000,48.27,48.64,47.5,48.63,1199875,0
+PLAY.US,D,20240531,000000,49.51,51.1,48.81,51.09,2069532,0
+PLAY.US,D,20240603,000000,51.44,52.73,51.14,52.41,1579282,0
+PLAY.US,D,20240604,000000,51.89,51.955,50.62,51.15,1837614,0
+PLAY.US,D,20240605,000000,51.2,52.075,50.49,51.19,1416868,0
+PLAY.US,D,20240606,000000,50.6,51.3,49.8,50.84,829691,0
+PLAY.US,D,20240607,000000,50.31,50.39,48.57,48.89,1218064,0
+PLAY.US,D,20240610,000000,48.61,49.25,47.31,48,1993770,0
+PLAY.US,D,20240611,000000,47.74,48.35,46.39,48.33,1831548,0
+PLAY.US,D,20240612,000000,49.7,51.27,49.7,50.35,3926657,0
+PLAY.US,D,20240613,000000,45.51,46.9,43.52,44.84,6262360,0
+PLAY.US,D,20240614,000000,44.25,44.65,43.2425,43.77,2618387,0
+PLAY.US,D,20240617,000000,43.73,44.54,42.6,44.47,1365862,0
+PLAY.US,D,20240618,000000,44.31,44.505,41.255,41.6,1664300,0
+PLAY.US,D,20240620,000000,41.67,42.61,41.07,42.4,1155818,0
+PLAY.US,D,20240621,000000,42.38,42.38,40.85,40.99,1466434,0
+PLAY.US,D,20240624,000000,41.27,41.39,40.5,40.8,858422,0
+PLAY.US,D,20240625,000000,40.34,40.41,38.31,38.45,1873798,0
+PLAY.US,D,20240626,000000,38.3,38.44,37.66,37.76,1013855,0
+PLAY.US,D,20240627,000000,38,39.79,37.75,39.6,1695372,0
+PLAY.US,D,20240628,000000,39.65,40.09,38.92,39.81,1187830,0
+PLAY.US,D,20240701,000000,39.74,40.3,38,38.74,1473535,0
+PLAY.US,D,20240702,000000,38.8,38.8,37.93,38.1,941000,0
+PLAY.US,D,20240703,000000,38.78,38.79,37.85,37.98,740359,0
+PLAY.US,D,20240705,000000,38.15,38.2,37.491,37.87,1115676,0
+PLAY.US,D,20240708,000000,39.5,39.815,38.67,38.77,1520509,0
+PLAY.US,D,20240709,000000,38.77,39.17,37.52,37.72,1081611,0
+PLAY.US,D,20240710,000000,37.69,37.89,36.48,36.64,1059470,0
+PLAY.US,D,20240711,000000,37.31,39.27,37.24,39.19,1134780,0
+PLAY.US,D,20240712,000000,39.51,41.1,39.085,40.33,1403361,0
+PLAY.US,D,20240715,000000,40.43,40.5,38.96,39.06,1155538,0
+PLAY.US,D,20240716,000000,39.3,40.15,38.5974,40.12,1020869,0
+PLAY.US,D,20240717,000000,39.41,40.46,39.16,39.73,746864,0
+PLAY.US,D,20240718,000000,39.12,40.27,39.12,39.34,1216755,0
+PLAY.US,D,20240719,000000,39.35,39.455,38.4069,38.82,955831,0
+PLAY.US,D,20240722,000000,38.62,38.94,37.03,38.1,1220901,0
+PLAY.US,D,20240723,000000,37.8,38.355,37.645,38.03,1033238,0
+PLAY.US,D,20240724,000000,37.64,37.7,35.26,35.3,1408413,0
+PLAY.US,D,20240725,000000,35.41,36.04,35.15,35.24,1332461,0
+PLAY.US,D,20240726,000000,36.27,36.83,35.9,36.06,816035,0
+PLAY.US,D,20240729,000000,36,36.755,35.79,36.6,824933,0
+PLAY.US,D,20240730,000000,37.09,38.03,36.895,37.94,874001,0
+PLAY.US,D,20240731,000000,38.14,39.12,37.58,37.61,909407,0
+PLAY.US,D,20240801,000000,37.85,37.87,35.3,35.76,761399,0
+PLAY.US,D,20240802,000000,34.12,34.56,33.4,33.5,1217160,0
+PLAY.US,D,20240805,000000,31.45,33.2061,31.35,32.36,972700,0
+PLAY.US,D,20240806,000000,32.36,33.16,31.8201,32.33,633248,0
+PLAY.US,D,20240807,000000,32.91,33.1,31.125,31.23,843704,0
+PLAY.US,D,20240808,000000,31.48,32.4999,31.48,32.04,616470,0
+PLAY.US,D,20240809,000000,32.04,32.2,31.6,31.76,543365,0
+PLAY.US,D,20240812,000000,31.76,32.015,30.61,30.72,1299062,0
+PLAY.US,D,20240813,000000,30.74,32.08,30.45,31.87,1240351,0
+PLAY.US,D,20240814,000000,32.17,32.3,31.09,31.23,918174,0
+PLAY.US,D,20240815,000000,31.73,33.04,31.73,32.65,964700,0
+PLAY.US,D,20240816,000000,32.5,33.02,31.6,31.67,977014,0
+PLAY.US,D,20240819,000000,31.84,32.595,31.7501,32.41,878458,0
+PLAY.US,D,20240820,000000,32.22,32.4199,31.71,32.05,553957,0
+PLAY.US,D,20240821,000000,32.39,33.14,32.22,33,574706,0
+PLAY.US,D,20240822,000000,32.77,33.4717,32.685,32.79,393775,0
+PLAY.US,D,20240823,000000,33.12,33.37,32.44,32.79,1035651,0
+PLAY.US,D,20240826,000000,33.15,33.15,32.25,32.44,882319,0
+PLAY.US,D,20240827,000000,32.31,32.31,31.41,31.61,703408,0
+PLAY.US,D,20240828,000000,31.23,31.61,30.87,31.28,868853,0
+PLAY.US,D,20240829,000000,31.57,32.08,31.105,31.14,723871,0
+PLAY.US,D,20240830,000000,31.36,31.665,31.1,31.34,750506,0
+PLAY.US,D,20240903,000000,30.9,31.43,30.2,30.45,1422470,0
+PLAY.US,D,20240904,000000,30.29,30.57,29.84,30.15,1002679,0
+PLAY.US,D,20240905,000000,30.35,31.06,29.78,30.27,994287,0
+PLAY.US,D,20240906,000000,30.83,31.66,30.59,30.785,1451457,0
+PLAY.US,D,20240909,000000,31.24,31.26,30.06,30.11,1796513,0
+PLAY.US,D,20240910,000000,30.2,30.36,29.34,29.86,5228853,0
+PLAY.US,D,20240911,000000,34.24,34.91,29.31,31.25,8243370,0
+PLAY.US,D,20240912,000000,31.58,32.19,30.99,31.57,2504209,0
+PLAY.US,D,20240913,000000,32,32.54,31.29,32.52,1806284,0
+PLAY.US,D,20240916,000000,32.48,33.22,31.95,32.03,1118944,0
+PLAY.US,D,20240917,000000,32.55,32.905,31.58,31.85,1086947,0
+PLAY.US,D,20240918,000000,31.98,33.04,31.57,32.14,1044161,0
+PLAY.US,D,20240919,000000,33.18,33.49,32.51,32.89,1153787,0
+PLAY.US,D,20240920,000000,32.46,33.17,32.091,32.3,1603335,0
+PLAY.US,D,20240923,000000,32.35,33.27,32.0201,33.17,2210404,0
+PLAY.US,D,20240924,000000,33.51,33.95,32.67,32.695,1187556,0
+PLAY.US,D,20240925,000000,32.51,32.805,31.97,31.99,2303890,0
+PLAY.US,D,20240926,000000,32.51,33.5,32.395,33.06,826783,0
+PLAY.US,D,20240927,000000,33.59,34.24,33.37,33.61,911901,0
+PLAY.US,D,20240930,000000,33.42,34.7,33.37,34.05,1369667,0
+PLAY.US,D,20241001,000000,33.9,34.31,32.69,33.4,966045,0
+PLAY.US,D,20241002,000000,33.12,33.38,32.41,33.17,865198,0
+PLAY.US,D,20241003,000000,32.99,33.83,32.91,33.54,871630,0
+PLAY.US,D,20241004,000000,34.11,36.29,34.06,35.88,1077539,0
+PLAY.US,D,20241007,000000,35.35,35.51,32.91,33.02,1382806,0
+PLAY.US,D,20241008,000000,32.95,32.97,31.59,31.6,1182769,0
+PLAY.US,D,20241009,000000,31.66,32.3,31.44,31.95,1430187,0
+PLAY.US,D,20241010,000000,32.95,33.2,31.285,32.23,1454828,0
+PLAY.US,D,20241011,000000,32.08,33.18,32.07,33.17,1177957,0
+PLAY.US,D,20241014,000000,32.98,34.54,32.894,33.96,1161423,0
+PLAY.US,D,20241015,000000,34.11,36.3797,34.05,35.33,1374360,0
+PLAY.US,D,20241016,000000,35.59,36.9,35.59,36.8,1176357,0
+PLAY.US,D,20241017,000000,37,38.905,37,38.77,1975403,0
+PLAY.US,D,20241018,000000,38.99,38.99,36.42,36.62,1584347,0
+PLAY.US,D,20241021,000000,35.97,36.285,35,35.43,1719705,0
+PLAY.US,D,20241022,000000,34.81,35.13,33.72,34.55,1330731,0
+PLAY.US,D,20241023,000000,34.43,34.6,33.92,34.07,694229,0
+PLAY.US,D,20241024,000000,34.36,36.89,34.32,36.86,1501421,0
+PLAY.US,D,20241025,000000,37.44,38.24,36.87,37.38,1631624,0
+PLAY.US,D,20241028,000000,37.66,39.145,37.52,39.09,1258580,0
+PLAY.US,D,20241029,000000,38.67,40.46,38.445,39.01,1337337,0
+PLAY.US,D,20241030,000000,38.67,39.715,38.63,38.7,678377,0
+PLAY.US,D,20241031,000000,38.59,39.09,36.91,36.93,850718,0
+PLAY.US,D,20241101,000000,37.45,39.59,37.32,38.56,1258103,0
+PLAY.US,D,20241104,000000,38.41,39.14,37.79,38.26,882569,0
+PLAY.US,D,20241105,000000,38.32,39.28,38,38.38,794394,0
+PLAY.US,D,20241106,000000,41.02,43.73,40.98,42.02,2092659,0
+PLAY.US,D,20241107,000000,41.83,42.34,39.41,39.76,1290980,0
+PLAY.US,D,20241108,000000,39.58,39.99,38.6,39.26,866261,0
+PLAY.US,D,20241111,000000,39.52,40.95,39.05,40.93,1011963,0
+PLAY.US,D,20241112,000000,40.76,41.92,40.45,40.6,1043274,0
+PLAY.US,D,20241113,000000,40.55,41.92,40.55,40.75,796554,0
+PLAY.US,D,20241114,000000,41.21,41.63,39.05,39.24,722041,0
+PLAY.US,D,20241115,000000,39.18,39.6499,37.98,38.01,848817,0
+PLAY.US,D,20241118,000000,38.02,38.49,36.03,36.4,1263038,0
+PLAY.US,D,20241119,000000,35.93,36.19,34.9,35.32,1174528,0
+PLAY.US,D,20241120,000000,34.71,34.96,33.09,34.25,2239301,0
+PLAY.US,D,20241121,000000,33.99,35.35,33.5701,34.1,1145310,0
+PLAY.US,D,20241122,000000,33.81,34.66,33.81,34.05,797446,0
+PLAY.US,D,20241125,000000,34.62,37.86,34.51,36.3,1738927,0
+PLAY.US,D,20241126,000000,35.52,36.46,35.4,36.08,1041459,0
+PLAY.US,D,20241127,000000,36.2,38.2485,36.2,37.62,953114,0
+PLAY.US,D,20241129,000000,38,40.1,38,39.32,750251,0
+PLAY.US,D,20241202,000000,39.19,39.88,38.3,39,1748457,0
+PLAY.US,D,20241203,000000,38.74,38.93,36.865,38.16,922143,0
+PLAY.US,D,20241204,000000,38.03,38.715,36.81,37.43,782310,0
+PLAY.US,D,20241205,000000,38.35,39.17,37.06,37.17,1640972,0
+PLAY.US,D,20241206,000000,37.73,38.43,36.26,36.85,1132320,0
+PLAY.US,D,20241209,000000,37.15,37.35,35.34,35.39,1630972,0
+PLAY.US,D,20241210,000000,35.34,37.06,35.25,36.8,5088402,0
+PLAY.US,D,20241211,000000,31,32.01,29.07,29.41,10583407,0
+PLAY.US,D,20241212,000000,29.25,29.52,24.995,25.49,6747731,0
+PLAY.US,D,20241213,000000,26.32,27.88,26.0301,27.48,3767649,0
+PLAY.US,D,20241216,000000,28.27,29.76,28.03,28.56,3016656,0
+PLAY.US,D,20241217,000000,29.38,29.78,28.095,29.06,1847807,0
+PLAY.US,D,20241218,000000,29.5,29.84,25.905,26.32,2346227,0
+PLAY.US,D,20241219,000000,26.95,26.99,26,26.2,1526756,0
+PLAY.US,D,20241220,000000,26.41,28.42,26.3372,27.4,1948580,0
+PLAY.US,D,20241223,000000,27.5,28.79,27.24,28.7,1573604,0
+PLAY.US,D,20241224,000000,28.75,29.95,28.22,29.82,1070587,0
+PLAY.US,D,20241226,000000,29.63,29.65,28.75,29.55,1798763,0
+PLAY.US,D,20241227,000000,29.26,29.81,29,29.14,1174753,0
+PLAY.US,D,20241230,000000,28.66,29.02,27.93,28.45,1368246,0
+PLAY.US,D,20241231,000000,28.2,29.95,28.2,29.19,1462736,0
+PLAY.US,D,20250102,000000,29.72,30.71,29.53,30.29,1741638,0
+PLAY.US,D,20250103,000000,30.65,30.69,29.8,30.37,897985,0
+PLAY.US,D,20250106,000000,30.75,32.4,30.51,30.56,1697846,0
+PLAY.US,D,20250107,000000,30.61,31.58,29.39,29.48,1516343,0
+PLAY.US,D,20250108,000000,28.85,29.38,28.455,29.38,1795285,0
+PLAY.US,D,20250110,000000,28.49,28.61,27.4,28.33,2173647,0
+PLAY.US,D,20250113,000000,28.08,28.565,26.74,26.93,1786068,0
+PLAY.US,D,20250114,000000,27.08,27.25,25.095,25.24,2090459,0
+PLAY.US,D,20250115,000000,26.085,26.32,25.05,25.07,2106928,0
+PLAY.US,D,20250116,000000,25.05,25.05,22.83,24.83,2935583,0
+PLAY.US,D,20250117,000000,25.08,25.48,23.73,24.07,4121343,0
+PLAY.US,D,20250121,000000,24.4,26.93,24.37,26.5,3129719,0
+PLAY.US,D,20250122,000000,26.46,27.21,25.9088,26.73,2413423,0
+PLAY.US,D,20250123,000000,26.64,28.97,26.34,28.84,2069902,0
+PLAY.US,D,20250124,000000,28.22,28.85,27.42,27.5,1324826,0
+PLAY.US,D,20250127,000000,27.11,29.3,27.11,27.94,1452657,0
+PLAY.US,D,20250128,000000,27.77,28.39,27.51,27.54,937190,0
+PLAY.US,D,20250129,000000,27.56,28.12,27.14,27.14,817880,0
+PLAY.US,D,20250130,000000,27.64,27.8999,26.82,27.08,1599767,0
+PLAY.US,D,20250131,000000,27.08,27.28,26.23,26.56,1416742,0
+PLAY.US,D,20250203,000000,25.68,28.7,25.68,27.68,2046748,0
+PLAY.US,D,20250204,000000,27.48,27.71,26.71,27.38,924942,0
+PLAY.US,D,20250205,000000,27.44,27.58,26.53,26.56,1073309,0
+PLAY.US,D,20250206,000000,26.69,27.3966,26.66,27.14,702934,0
+PLAY.US,D,20250207,000000,26.96,27.23,25.58,25.62,1572754,0
+PLAY.US,D,20250210,000000,25.62,25.96,24.53,24.62,1236791,0
+PLAY.US,D,20250211,000000,24.31,25.38,24.31,25.06,931232,0
+PLAY.US,D,20250212,000000,25.08,25.33,24.135,24.21,979222,0
+PLAY.US,D,20250213,000000,24.25,24.51,23.61,24.43,1009158,0
+PLAY.US,D,20250214,000000,24.45,24.58,23.31,24.31,1105884,0
+PLAY.US,D,20250218,000000,24.4,26.12,24.36,25.96,1565561,0
+PLAY.US,D,20250219,000000,25.95,25.95,25.03,25.2,1209224,0
+PLAY.US,D,20250220,000000,24.86,25.02,23.86,24.13,1203794,0
+PLAY.US,D,20250221,000000,24.66,24.9,23.22,23.64,1461598,0
+PLAY.US,D,20250224,000000,23.95,24.64,23.62,24.07,1254676,0
+PLAY.US,D,20250225,000000,23.93,24.43,22.94,22.98,1085549,0
+PLAY.US,D,20250226,000000,23.04,23.18,22.145,22.54,1363709,0
+PLAY.US,D,20250227,000000,22.45,22.6,21.315,21.33,1574045,0
+PLAY.US,D,20250228,000000,21.04,21.36,20.57,20.89,1796518,0
+PLAY.US,D,20250303,000000,20.96,21.05,19.065,19.14,2096349,0
+PLAY.US,D,20250304,000000,18.53,19.52,18.27,18.98,1664352,0
+PLAY.US,D,20250305,000000,19.02,19.33,18.52,18.83,1301586,0
+PLAY.US,D,20250306,000000,18.53,19.89,18.42,19.59,1060823,0
+PLAY.US,D,20250307,000000,19.57,19.92,19.1543,19.295,966380,0
+PLAY.US,D,20250310,000000,19.24,21.39,19.21,20.81,1624918,0
+PLAY.US,D,20250311,000000,20.64,20.815,18.26,18.7,1893857,0
+PLAY.US,D,20250312,000000,18.86,19.6942,18.55,19.29,1189386,0
+PLAY.US,D,20250313,000000,19.24,19.24,17.015,17.43,2200804,0
+PLAY.US,D,20250314,000000,17.53,17.59,17.13,17.4,1121622,0
+PLAY.US,D,20250317,000000,17.65,19.12,17.17,18.93,1350833,0
+PLAY.US,D,20250318,000000,18.56,18.85,18.17,18.68,947833,0
+PLAY.US,D,20250319,000000,18.62,18.865,18.08,18.83,1020044,0
+PLAY.US,D,20250320,000000,18.83,19.92,18.6738,19.32,1173235,0
+PLAY.US,D,20250321,000000,19.11,19.915,18.05,19.87,1395299,0
+PLAY.US,D,20250324,000000,20.22,21.18,20.085,21.16,882825,0
+PLAY.US,D,20250325,000000,21.22,21.22,19.9762,20.25,922279,0
+PLAY.US,D,20250326,000000,20.11,20.43,19.45,19.73,818244,0
+PLAY.US,D,20250327,000000,19.55,20.07,19.2705,19.83,798330,0
+PLAY.US,D,20250328,000000,19.77,19.82,18.59,18.87,708647,0
+PLAY.US,D,20250331,000000,18.63,18.69,17.355,17.57,1330796,0
+PLAY.US,D,20250401,000000,17.62,18.35,17.13,18.1,1389091,0
+PLAY.US,D,20250402,000000,17.38,18.53,17.22,18.49,1359939,0
+PLAY.US,D,20250403,000000,17.62,17.62,16.64,17,1726591,0
+PLAY.US,D,20250404,000000,16.55,16.94,15.5,16.835,1827099,0
+PLAY.US,D,20250407,000000,16.125,17.09,15.08,16.19,3150575,0
+PLAY.US,D,20250408,000000,18.53,19.56,15.502,16.06,4281502,0
+PLAY.US,D,20250409,000000,15.96,17.9,15.13,17.53,2442870,0
+PLAY.US,D,20250410,000000,16.91,17.91,16.19,17.615,1416668,0
+PLAY.US,D,20250411,000000,17.6,17.92,16.34,17.1,1160527,0
+PLAY.US,D,20250414,000000,17.48,17.967,16.89,17.68,1642979,0
+PLAY.US,D,20250415,000000,17.63,18.38,17.46,18.09,1476240,0
+PLAY.US,D,20250416,000000,17.99,19,17.855,18.29,1280025,0
+PLAY.US,D,20250417,000000,18.2,20.15,18.2,19.98,1828450,0
+PLAY.US,D,20250421,000000,19.89,19.94,18.9,19.46,1274317,0
+PLAY.US,D,20250422,000000,19.73,19.93,19.01,19.78,1006892,0
+PLAY.US,D,20250423,000000,20.48,20.84,19.48,19.48,1030286,0
+PLAY.US,D,20250424,000000,19.33,19.55,18.85,19.36,1309259,0
+PLAY.US,D,20250425,000000,19.51,19.7,19.16,19.51,899138,0
+PLAY.US,D,20250428,000000,19.8,20.3263,19.44,19.73,1015654,0
+PLAY.US,D,20250429,000000,19.83,19.97,19.4,19.78,709364,0
+PLAY.US,D,20250430,000000,19.63,19.83,18.75,19.19,1124667,0
+PLAY.US,D,20250501,000000,19.43,19.88,18.705,18.72,1647392,0
+PLAY.US,D,20250502,000000,19.11,19.68,18.825,19.29,734873,0
+PLAY.US,D,20250505,000000,19.26,20.365,18.915,19.67,1101178,0
+PLAY.US,D,20250506,000000,19.29,19.87,19.12,19.71,618406,0
+PLAY.US,D,20250507,000000,19.89,21.1,19.63,20.99,987772,0
+PLAY.US,D,20250508,000000,21.09,21.5,20.785,21.04,865852,0
+PLAY.US,D,20250509,000000,21.03,21.185,19.845,19.86,902368,0
+PLAY.US,D,20250512,000000,21.38,22.22,21.05,22.12,1597941,0
+PLAY.US,D,20250513,000000,22.42,22.6,21.3501,21.49,1065092,0
+PLAY.US,D,20250514,000000,21.67,22.4,21.15,22.26,916603,0
+PLAY.US,D,20250515,000000,21.91,22.56,21.56,22.42,583778,0
+PLAY.US,D,20250516,000000,22.32,22.34,21.58,21.61,675354,0
+PLAY.US,D,20250519,000000,21.21,21.565,20.85,21.31,854040,0
+PLAY.US,D,20250520,000000,21.38,21.665,20.95,21.54,745230,0
+PLAY.US,D,20250521,000000,21.13,21.32,20.08,20.14,629102,0
+PLAY.US,D,20250522,000000,20.14,21.03,19.89,20.91,639630,0
+PLAY.US,D,20250523,000000,20.23,20.81,19.9305,20.53,790622,0
+PLAY.US,D,20250527,000000,21.19,22.955,20.96,22.67,1263640,0
+PLAY.US,D,20250528,000000,22.46,22.63,21.7426,22.42,937863,0
+PLAY.US,D,20250529,000000,22.62,22.99,21.76,22.11,1058806,0
+PLAY.US,D,20250530,000000,21.97,22.71,21.82,21.96,597128,0
+PLAY.US,D,20250602,000000,21.78,22.14,20.75,21.68,1285104,0
+PLAY.US,D,20250603,000000,21.6,21.94,21.275,21.7,873381,0
+PLAY.US,D,20250604,000000,21.92,23.85,21.615,23.69,1583744,0
+PLAY.US,D,20250605,000000,23.65,23.65,21.925,22.64,1269484,0
+PLAY.US,D,20250606,000000,23.09,23.925,22.7,23.855,1119623,0
+PLAY.US,D,20250609,000000,24.25,25.99,24.2352,25.57,1881370,0
+PLAY.US,D,20250610,000000,25.7,26.64,25.53,25.87,3346781,0
+PLAY.US,D,20250611,000000,28.85,30.8399,28.2,30.46,5464873,0
+PLAY.US,D,20250612,000000,29.59,31.17,29.12,30.69,2094185,0
+PLAY.US,D,20250613,000000,29.93,31.29,29.65,30.17,1443442,0
+PLAY.US,D,20250616,000000,30.72,32.8,30.39,32.57,1585441,0
+PLAY.US,D,20250617,000000,32,32.945,31.86,32.69,1302714,0
+PLAY.US,D,20250618,000000,32.65,33,31.44,32.06,1100217,0
+PLAY.US,D,20250620,000000,32.7,32.9,31.65,32.77,1900619,0
+PLAY.US,D,20250623,000000,32.4,32.4,30.9,31.66,1193605,0
+PLAY.US,D,20250624,000000,31.82,32.5825,31.5,31.86,781015,0
+PLAY.US,D,20250625,000000,31.8,32.035,30.22,30.4,820426,0
+PLAY.US,D,20250626,000000,30.76,30.855,29.8,30.48,809243,0
+PLAY.US,D,20250627,000000,30.8,30.8,29.55,30.45,1557373,0
+PLAY.US,D,20250630,000000,30.69,32.02,29.895,30.08,1344208,0
+PLAY.US,D,20250701,000000,30.29,31.77,30.29,31.15,1127068,0
+PLAY.US,D,20250702,000000,31.49,33.97,31.49,33.82,1253887,0
+PLAY.US,D,20250703,000000,34.05,35.53,33.67,34.55,1146020,0
+PLAY.US,D,20250707,000000,33.88,34.39,32.15,32.74,994154,0
+PLAY.US,D,20250708,000000,33.09,33.28,32.09,32.32,797843,0
+PLAY.US,D,20250709,000000,32.55,32.6052,31.65,31.955,812315,0
+PLAY.US,D,20250710,000000,32.58,33.71,32.16,32.54,739143,0
+PLAY.US,D,20250711,000000,32.32,32.675,31.8,32.28,694286,0
+PLAY.US,D,20250714,000000,32.65,33,31.815,32.06,830272,0
+PLAY.US,D,20250715,000000,31.98,32.46,30.26,30.42,769876,0
+PLAY.US,D,20250716,000000,30.83,31.3,29.9,30.14,795473,0
+PLAY.US,D,20250717,000000,30.14,30.37,29.22,29.52,927777,0
+PLAY.US,D,20250718,000000,29.93,30.09,29.24,29.95,657231,0
+PLAY.US,D,20250721,000000,30.25,31.0639,30.11,30.53,596279,0
+PLAY.US,D,20250722,000000,30.86,31.535,30.545,31.25,672394,0
+PLAY.US,D,20250723,000000,31.55,35.375,31.55,34.18,2319351,0
+PLAY.US,D,20250724,000000,33.81,33.81,31.88,31.95,1062066,0
+PLAY.US,D,20250725,000000,32.765,32.99,31.695,32.84,1122246,0
+PLAY.US,D,20250728,000000,32.55,33.2999,31.75,32.14,741249,0
+PLAY.US,D,20250729,000000,31.85,32.105,29.58,29.63,784031,0
+PLAY.US,D,20250730,000000,30.005,31.04,29.9001,30.51,612752,0
+PLAY.US,D,20250731,000000,30.06,30.16,28.855,29.24,587794,0
+PLAY.US,D,20250801,000000,28.75,28.925,27.76,28.1,754265,0
+PLAY.US,D,20250804,000000,28.16,28.88,27.79,27.81,647429,0
+PLAY.US,D,20250805,000000,27.82,28.02,26.3,26.47,813658,0
+PLAY.US,D,20250806,000000,26.45,26.555,24.71,25.16,1229396,0
+PLAY.US,D,20250807,000000,25.23,25.71,24.895,25.69,664436,0
+PLAY.US,D,20250808,000000,25.5,25.51,23.67,23.89,1148614,0
+PLAY.US,D,20250811,000000,24.05,24.54,23.645,23.91,690977,0
+PLAY.US,D,20250812,000000,24.35,26.19,24.2083,25.92,761072,0
+PLAY.US,D,20250813,000000,26.1,26.72,25.655,26.27,616287,0
+PLAY.US,D,20250814,000000,25.58,26.09,25.1,25.99,688768,0
+PLAY.US,D,20250815,000000,26.17,26.6749,25.4,25.58,682147,0
+PLAY.US,D,20250818,000000,25.56,25.69,24.85,24.87,694492,0
+PLAY.US,D,20250819,000000,25.14,25.53,24.69,24.83,560949,0
+PLAY.US,D,20250820,000000,24.66,24.84,24,24.11,627619,0
+PLAY.US,D,20250821,000000,24.1,24.18,23.33,23.98,697620,0
+PLAY.US,D,20250822,000000,23.96,25.55,23.96,25.34,887562,0
+PLAY.US,D,20250825,000000,25.22,25.22,24.34,24.84,543419,0
+PLAY.US,D,20250826,000000,24.82,25.93,24.53,25.89,933139,0
+PLAY.US,D,20250827,000000,25.565,26.31,25.08,25.43,954451,0
+PLAY.US,D,20250828,000000,25.39,25.4,24.295,24.57,988817,0
+PLAY.US,D,20250829,000000,24.59,25.69,24.28,25.67,692184,0
+PLAY.US,D,20250902,000000,25.04,25.195,24.3,25.13,844200,0
+PLAY.US,D,20250903,000000,24.44,25.25,23.94,24.24,1120032,0
+PLAY.US,D,20250904,000000,24.25,24.45,23.7,24.2,733874,0
+PLAY.US,D,20250905,000000,24.31,24.69,23.165,23.73,800309,0
+PLAY.US,D,20250908,000000,23.69,23.81,22.5,23.28,1016984,0
+PLAY.US,D,20250909,000000,22.94,23.035,22.21,22.31,1043565,0
+PLAY.US,D,20250910,000000,22.31,22.5207,21.82,22.23,908556,0
+PLAY.US,D,20250911,000000,22.2,23.1,21.795,23.03,1039094,0
+PLAY.US,D,20250912,000000,23.03,23.75,22.6,23.64,1892923,0
+PLAY.US,D,20250915,000000,24.34,24.99,23.86,24.19,5979361,0
+PLAY.US,D,20250916,000000,19.485,21.2,19.08,20.14,6432579,0
+PLAY.US,D,20250917,000000,20.1,21.84,20.046,21.18,3118600,0
+PLAY.US,D,20250918,000000,21.22,21.39,20.36,20.39,1746023,0
+PLAY.US,D,20250919,000000,20.31,20.575,19.555,19.61,2784739,0
+PLAY.US,D,20250922,000000,19.37,19.9418,19.1,19.53,1642450,0
+PLAY.US,D,20250923,000000,19.64,19.8699,19.2,19.38,1078943,0
+PLAY.US,D,20250924,000000,19.4,20.035,19.28,19.46,1078256,0
+PLAY.US,D,20250925,000000,19.23,19.525,19.05,19.12,814482,0
+PLAY.US,D,20250926,000000,19.1,19.37,19.01,19.25,750213,0
+PLAY.US,D,20250929,000000,19.49,19.49,18.14,18.99,1617269,0
+PLAY.US,D,20250930,000000,18.8,18.88,18.035,18.16,1185702,0
+PLAY.US,D,20251001,000000,18.1,18.425,17.65,18.04,1586786,0
+PLAY.US,D,20251002,000000,18.01,18.35,17.71,18.12,1011778,0
+PLAY.US,D,20251003,000000,18.25,19.25,18.2131,18.83,1444154,0
+PLAY.US,D,20251006,000000,18.98,18.98,17.98,18.03,1186879,0
+PLAY.US,D,20251007,000000,18,18.19,17.64,17.69,1050995,0
+PLAY.US,D,20251008,000000,17.75,17.75,17.25,17.63,951003,0
+PLAY.US,D,20251009,000000,17.63,17.69,17.14,17.16,913425,0
+PLAY.US,D,20251010,000000,17.18,17.38,16.845,16.86,785988,0
+PLAY.US,D,20251013,000000,17,17.72,16.965,17.67,920521,0
+PLAY.US,D,20251014,000000,17.52,19.13,17.29,18.77,1924869,0
+PLAY.US,D,20251015,000000,18.91,19.51,18.71,19.04,1242451,0
+PLAY.US,D,20251016,000000,19.06,19.06,18.37,18.54,746003,0
+PLAY.US,D,20251017,000000,18.44,18.7,17.99,18,1007421,0
+PLAY.US,D,20251020,000000,18.2,18.46,17.55,17.74,990711,0
+PLAY.US,D,20251021,000000,17.78,19,17.74,18.73,3006865,0
+PLAY.US,D,20251022,000000,18.96,19.2,17.745,17.84,1630939,0
+PLAY.US,D,20251023,000000,17.84,18.1,17.57,17.74,1086929,0
+PLAY.US,D,20251024,000000,18.09,18.09,17.1878,17.46,1722707,0
+PLAY.US,D,20251027,000000,17.65,18.16,17.45,17.72,1579809,0
+PLAY.US,D,20251028,000000,17.44,17.59,17.06,17.1,1127537,0
+PLAY.US,D,20251029,000000,17.05,17.095,16.05,16.09,1213785,0
+PLAY.US,D,20251030,000000,15.99,16.08,14.955,15.03,2201798,0
+PLAY.US,D,20251031,000000,15,15.23,14.245,14.69,2788483,0
+PLAY.US,D,20251103,000000,14.52,14.87,14.12,14.48,1827752,0
+PLAY.US,D,20251104,000000,14.39,14.48,14.05,14.17,1225591,0
+PLAY.US,D,20251105,000000,14.18,14.56,13.83,14.29,1323094,0
+PLAY.US,D,20251106,000000,14.08,14.08,13.12,13.23,2116905,0
+PLAY.US,D,20251107,000000,13.23,14.06,13.16,14.01,1477793,0
+PLAY.US,D,20251110,000000,14.26,14.4,13.43,13.8,1344190,0
+PLAY.US,D,20251111,000000,13.79,14.44,13.74,14.27,1024128,0
+PLAY.US,D,20251112,000000,14.3,15.07,14.3,14.97,1413207,0
+PLAY.US,D,20251113,000000,14.82,15.55,14.715,14.97,1331470,0
+PLAY.US,D,20251114,000000,14.68,14.95,14.03,14.15,922487,0
+PLAY.US,D,20251117,000000,14.02,15.23,13.95,14.74,1577246,0
+PLAY.US,D,20251118,000000,14.3,14.48,13.97,14.24,1038332,0
+PLAY.US,D,20251119,000000,14.25,14.27,13.52,13.55,1079551,0
+PLAY.US,D,20251120,000000,13.64,13.88,13.075,13.12,854172,0
+PLAY.US,D,20251121,000000,13.13,14.245,13.04,14.12,1185486,0
+PLAY.US,D,20251124,000000,13.81,14.3,13.52,13.86,2678291,0
+PLAY.US,D,20251125,000000,14,16.14,14,16,2095943,0
+PLAY.US,D,20251126,000000,15.97,17.48,15.94,17.4,2186859,0
+PLAY.US,D,20251128,000000,17.45,18.1,17.25,17.49,791497,0
+PLAY.US,D,20251201,000000,17.24,17.81,17,17.53,1575594,0
+PLAY.US,D,20251202,000000,17.35,17.77,17.04,17.53,1241839,0
+PLAY.US,D,20251203,000000,17.45,17.81,17.26,17.52,927177,0
+PLAY.US,D,20251204,000000,17.56,18.295,17.07,18.18,1385562,0
+PLAY.US,D,20251205,000000,18.17,18.22,17.27,17.32,1062122,0
+PLAY.US,D,20251208,000000,17.34,17.8,17.18,17.77,1177721,0
+PLAY.US,D,20251209,000000,17.49,18.07,17.15,17.97,3763387,0
+PLAY.US,D,20251210,000000,18.35,21.18,18.31,20.31,6261501,0
+PLAY.US,D,20251211,000000,20.64,21.265,20.2901,20.71,1587151,0
+PLAY.US,D,20251212,000000,20.95,20.95,19.52,19.86,1120508,0
+PLAY.US,D,20251215,000000,19.86,20.01,19.38,19.53,1111995,0
+PLAY.US,D,20251216,000000,19.61,19.825,18.32,18.49,1300553,0
+PLAY.US,D,20251217,000000,18.48,19.11,18.285,18.54,1098922,0
+PLAY.US,D,20251218,000000,18.57,18.755,17.93,18.03,1154523,0
+PLAY.US,D,20251219,000000,17.97,17.97,16.95,17.01,1836533,0
+PLAY.US,D,20251222,000000,16.78,16.865,15.9,16.04,1907555,0
+PLAY.US,D,20251223,000000,15.96,16.5199,15.8805,16.25,937911,0
+PLAY.US,D,20251224,000000,16.11,16.4,16.08,16.24,362182,0
+PLAY.US,D,20251226,000000,16.14,16.415,16.1,16.34,640620,0
+PLAY.US,D,20251229,000000,16.41,16.41,15.675,15.96,874097,0
+PLAY.US,D,20251230,000000,15.87,16.08,15.71,15.94,823376,0
+PLAY.US,D,20251231,000000,15.93,16.27,15.8,16.21,764816,0
+PLAY.US,D,20260102,000000,16.32,17.48,16.06,17.04,1357446,0
+PLAY.US,D,20260105,000000,17.04,17.69,16.79,16.88,1219727,0
+PLAY.US,D,20260106,000000,16.56,17.28,16.21,16.65,994925,0
+PLAY.US,D,20260107,000000,16.63,16.855,16.2,16.44,873603,0
+PLAY.US,D,20260108,000000,16.16,17.88,16.05,17.21,962671,0
+PLAY.US,D,20260109,000000,17.12,17.4099,16.67,17.3,870625,0
+PLAY.US,D,20260112,000000,17.04,17.88,17.04,17.7,923272,0
+PLAY.US,D,20260113,000000,17.62,18.23,17.53,17.96,855234,0
+PLAY.US,D,20260114,000000,17.95,18.86,17.86,18.37,1008793,0
+PLAY.US,D,20260115,000000,18.23,19.46,17.9,19.32,1323553,0
+PLAY.US,D,20260116,000000,20.1,20.44,19.31,19.68,1635703,0
+PLAY.US,D,20260120,000000,19.49,21.42,19.14,20.65,1563536,0
+PLAY.US,D,20260121,000000,21.18,21.66,20.23,21.17,1579051,0
+PLAY.US,D,20260122,000000,21.25,22.1,20.685,20.69,724867,0
+PLAY.US,D,20260123,000000,20.5,20.63,20.1301,20.54,664920,0
+PLAY.US,D,20260126,000000,20.2,20.53,18.675,19,1162881,0
+PLAY.US,D,20260127,000000,18.93,19.38,18.86,19.29,659817,0
+PLAY.US,D,20260128,000000,19.5,19.92,18.9489,19.22,680212,0
+PLAY.US,D,20260129,000000,19.22,19.525,18.83,18.83,790651,0
+PLAY.US,D,20260130,000000,18.58,18.97,17.61,18.77,978528,0
+PLAY.US,D,20260202,000000,18.89,20.185,18.78,20.08,1246330,0
+PLAY.US,D,20260203,000000,20.03,20.465,19.08,19.43,740679,0
+PLAY.US,D,20260204,000000,19.76,20.7,19.65,19.78,827856,0
+PLAY.US,D,20260205,000000,19.53,19.9507,18.56,18.81,635808,0
+PLAY.US,D,20260206,000000,18.78,19.6099,18.78,19.27,641993,0
+PLAY.US,D,20260209,000000,19.18,19.38,18,18.2,561546,0
+PLAY.US,D,20260210,000000,18.01,18.39,17.85,17.88,519596,0
+PLAY.US,D,20260211,000000,17.77,17.95,17.305,17.51,658159,0
+PLAY.US,D,20260212,000000,17.49,17.75,15.48,15.485,953827,0
+PLAY.US,D,20260213,000000,15.525,15.7299,14.82,14.85,1755826,0
+PLAY.US,D,20260217,000000,15.12,15.94,14.795,15.83,1011791,0
+PLAY.US,D,20260218,000000,15.89,16.895,15.715,16.49,997813,0
diff --git a/daily/us/nasdaq stocks/2/plce.us.txt b/daily/us/nasdaq stocks/2/plce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06daf1f6b8454cf506b5b8ad5ca6be1264da8f45
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plce.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLCE.US,D,20050225,000000,35.583,36.639,35.311,36.291,340383,0
+PLCE.US,D,20050228,000000,36.234,37.004,35.96,36.629,362705,0
+PLCE.US,D,20050301,000000,36.712,37.783,36.619,37.672,446139,0
+PLCE.US,D,20050302,000000,37.783,38.56,37.416,38.518,795212,0
+PLCE.US,D,20050303,000000,39.467,40.502,38.59,39.807,1331425,0
+PLCE.US,D,20050304,000000,39.759,40.529,39.608,40.207,417643,0
+PLCE.US,D,20050307,000000,40.322,40.817,39.982,40.512,337957,0
+PLCE.US,D,20050308,000000,40.678,40.722,39.759,40.322,350226,0
+PLCE.US,D,20050309,000000,40.447,40.447,38.962,39.221,451148,0
+PLCE.US,D,20050310,000000,39.862,40.529,37.899,39.75,809670,0
+PLCE.US,D,20050311,000000,39.741,40.33,39.485,40.172,446908,0
+PLCE.US,D,20050314,000000,39.881,40.439,39.768,40.226,337531,0
+PLCE.US,D,20050315,000000,40.757,42.115,40.757,41.813,1161618,0
+PLCE.US,D,20050316,000000,41.803,43.242,41.446,42.665,797673,0
+PLCE.US,D,20050317,000000,42.6,42.948,41.374,42.463,418423,0
+PLCE.US,D,20050318,000000,42.674,42.692,40.834,40.942,858365,0
+PLCE.US,D,20050321,000000,40.797,41.518,40.492,41.301,415398,0
+PLCE.US,D,20050322,000000,41.528,42.839,41.499,42.179,766444,0
+PLCE.US,D,20050323,000000,41.931,42.408,41.765,41.968,310786,0
+PLCE.US,D,20050324,000000,41.86,42.041,41.391,41.755,565802,0
+PLCE.US,D,20050328,000000,41.931,43.561,41.755,43.323,738513,0
+PLCE.US,D,20050329,000000,43.58,45.017,43.371,43.856,1036786,0
+PLCE.US,D,20050330,000000,43.856,44.572,43.361,44.184,377690,0
+PLCE.US,D,20050331,000000,44.496,44.496,43.27,43.738,577926,0
+PLCE.US,D,20050401,000000,44.148,44.203,42.279,42.712,690618,0
+PLCE.US,D,20050404,000000,42.772,42.867,41.832,42.393,816839,0
+PLCE.US,D,20050405,000000,42.363,42.859,42.135,42.554,875395,0
+PLCE.US,D,20050406,000000,42.877,42.966,40.942,40.96,1206751,0
+PLCE.US,D,20050407,000000,38.733,39.101,36.866,38.349,3672622,0
+PLCE.US,D,20050408,000000,38.551,39.384,38.479,38.761,641101,0
+PLCE.US,D,20050411,000000,39.073,39.202,38.654,39.045,636804,0
+PLCE.US,D,20050412,000000,38.866,39.75,38.192,38.663,750574,0
+PLCE.US,D,20050413,000000,38.848,39.286,38.287,38.349,592467,0
+PLCE.US,D,20050414,000000,38.644,39.019,37.965,38.325,826552,0
+PLCE.US,D,20050415,000000,38.106,38.743,36.106,36.234,1053254,0
+PLCE.US,D,20050418,000000,36.106,36.757,34.899,35.794,1575098,0
+PLCE.US,D,20050419,000000,35.996,38.367,35.765,37.645,1294088,0
+PLCE.US,D,20050420,000000,38.002,38.212,35.687,35.765,939593,0
+PLCE.US,D,20050421,000000,36.446,38.277,36.188,37.965,1224833,0
+PLCE.US,D,20050422,000000,37.727,37.891,36.371,36.446,697288,0
+PLCE.US,D,20050425,000000,36.263,37.616,36.263,37.544,414452,0
+PLCE.US,D,20050426,000000,37.178,37.765,36.757,37.033,342247,0
+PLCE.US,D,20050427,000000,36.75,37.645,35.867,36.75,700652,0
+PLCE.US,D,20050428,000000,36.409,36.517,34.311,34.698,848784,0
+PLCE.US,D,20050429,000000,34.698,35.457,33.523,34.081,1391858,0
+PLCE.US,D,20050502,000000,34.019,36.456,34.019,36.399,1135942,0
+PLCE.US,D,20050503,000000,36.456,36.894,36.326,36.73,950464,0
+PLCE.US,D,20050504,000000,36.563,38.606,36.456,38.423,1614314,0
+PLCE.US,D,20050505,000000,39.202,41.489,39.202,40.96,1534613,0
+PLCE.US,D,20050506,000000,40.74,42.004,40.74,41.584,1042554,0
+PLCE.US,D,20050509,000000,41.584,42.509,41.272,42.443,612819,0
+PLCE.US,D,20050510,000000,42.318,42.582,41.748,41.912,585275,0
+PLCE.US,D,20050511,000000,42.135,42.373,41.339,42.179,449837,0
+PLCE.US,D,20050512,000000,42.088,42.6,41.171,41.339,418643,0
+PLCE.US,D,20050513,000000,41.253,42.033,40.305,40.605,690474,0
+PLCE.US,D,20050516,000000,40.757,41.842,40.483,41.842,728659,0
+PLCE.US,D,20050517,000000,41.446,43.427,41.446,43.186,1036713,0
+PLCE.US,D,20050518,000000,43.186,43.186,42.363,42.747,943927,0
+PLCE.US,D,20050519,000000,41.311,46.045,40.988,43.112,3690662,0
+PLCE.US,D,20050520,000000,42.326,43.57,41.674,42.859,796040,0
+PLCE.US,D,20050523,000000,42.638,44.158,41.996,43.525,1127376,0
+PLCE.US,D,20050524,000000,43.323,44.649,43.047,44.321,883750,0
+PLCE.US,D,20050525,000000,44.039,44.129,42.957,43.023,480648,0
+PLCE.US,D,20050526,000000,43.351,43.351,42.004,42.638,887470,0
+PLCE.US,D,20050527,000000,42.363,43.486,42.298,43.26,536254,0
+PLCE.US,D,20050531,000000,43.371,43.469,42.279,42.781,799103,0
+PLCE.US,D,20050601,000000,42.819,43.452,42.145,42.904,610365,0
+PLCE.US,D,20050602,000000,42.912,45.321,42.592,44.891,795720,0
+PLCE.US,D,20050603,000000,44.572,44.882,43.158,43.26,534840,0
+PLCE.US,D,20050606,000000,43.361,44.836,42.867,44.138,716790,0
+PLCE.US,D,20050607,000000,44.248,45.797,44.248,45.449,719102,0
+PLCE.US,D,20050608,000000,45.797,45.797,44.24,44.589,1086655,0
+PLCE.US,D,20050609,000000,44.649,45.393,44.369,45.285,761488,0
+PLCE.US,D,20050610,000000,45.484,46.566,44.983,45.988,645031,0
+PLCE.US,D,20050613,000000,45.942,46.692,45.63,46.432,344295,0
+PLCE.US,D,20050614,000000,46.246,47.182,46.172,46.932,370220,0
+PLCE.US,D,20050615,000000,46.932,47.618,46.064,47.37,630972,0
+PLCE.US,D,20050616,000000,47.539,47.821,47.012,47.539,434790,0
+PLCE.US,D,20050617,000000,47.774,48.492,46.692,47.07,634752,0
+PLCE.US,D,20050620,000000,47.003,47.164,45.908,46.46,507643,0
+PLCE.US,D,20050621,000000,46.539,46.987,45.64,46.799,525034,0
+PLCE.US,D,20050622,000000,46.97,47.493,46.452,46.548,509918,0
+PLCE.US,D,20050623,000000,46.477,46.539,44.965,45.008,447138,0
+PLCE.US,D,20050624,000000,45.017,45.708,43.588,44.011,681996,0
+PLCE.US,D,20050627,000000,43.974,45.743,43.544,45.192,612957,0
+PLCE.US,D,20050628,000000,45.157,45.294,44.331,44.514,907086,0
+PLCE.US,D,20050629,000000,44.791,44.873,43.139,43.251,1062391,0
+PLCE.US,D,20050630,000000,43.389,43.516,42.628,42.747,679810,0
+PLCE.US,D,20050701,000000,42.819,43.28,42.023,43.095,547693,0
+PLCE.US,D,20050705,000000,43.031,45.728,43.031,44.581,1172312,0
+PLCE.US,D,20050706,000000,44.615,45.924,44.248,44.965,989918,0
+PLCE.US,D,20050707,000000,43.233,44.688,42.463,43.26,2257905,0
+PLCE.US,D,20050708,000000,43.004,43.863,42.509,42.684,842412,0
+PLCE.US,D,20050711,000000,42.829,44.094,42.481,44.094,694391,0
+PLCE.US,D,20050712,000000,44.049,44.882,43.535,44.615,424879,0
+PLCE.US,D,20050713,000000,44.615,44.771,43.738,43.829,287683,0
+PLCE.US,D,20050714,000000,44.112,44.478,41.851,41.95,1260938,0
+PLCE.US,D,20050715,000000,41.813,43.535,41.813,43.28,679417,0
+PLCE.US,D,20050718,000000,43.04,43.607,42.665,42.877,724569,0
+PLCE.US,D,20050719,000000,43.004,43.371,42.491,43.223,380959,0
+PLCE.US,D,20050720,000000,43.104,43.486,42.564,43.047,278329,0
+PLCE.US,D,20050721,000000,43.004,43.004,41.482,41.508,528816,0
+PLCE.US,D,20050722,000000,41.465,42.887,41.446,42.72,665234,0
+PLCE.US,D,20050725,000000,42.509,43.873,42.509,42.692,577914,0
+PLCE.US,D,20050726,000000,43.168,43.361,41.87,42.233,496475,0
+PLCE.US,D,20050727,000000,42.318,42.318,41.035,41.408,918253,0
+PLCE.US,D,20050728,000000,41.748,43.81,41.436,43.057,840437,0
+PLCE.US,D,20050729,000000,42.849,43.057,41.694,41.86,564973,0
+PLCE.US,D,20050801,000000,41.912,41.912,40.072,40.566,1403907,0
+PLCE.US,D,20050802,000000,40.483,41.015,40.313,40.465,822280,0
+PLCE.US,D,20050803,000000,40.547,41.621,40.305,41.015,777697,0
+PLCE.US,D,20050804,000000,42.867,45.304,42.298,42.638,1691348,0
+PLCE.US,D,20050805,000000,42.72,43.186,40.879,42.068,752445,0
+PLCE.US,D,20050808,000000,42.224,43.004,41.482,41.694,481970,0
+PLCE.US,D,20050809,000000,41.473,42.308,41.262,41.704,269734,0
+PLCE.US,D,20050810,000000,42.078,43.81,41.904,42.453,851808,0
+PLCE.US,D,20050811,000000,42.463,42.975,41.842,42.81,401109,0
+PLCE.US,D,20050812,000000,42.628,43.486,42.233,42.79,321721,0
+PLCE.US,D,20050815,000000,42.692,42.72,41.584,42.051,490858,0
+PLCE.US,D,20050816,000000,42.135,42.135,40.322,40.605,408720,0
+PLCE.US,D,20050817,000000,40.483,41.904,40.483,41.126,671208,0
+PLCE.US,D,20050818,000000,39.768,40.305,38.03,38.508,1374324,0
+PLCE.US,D,20050819,000000,39.202,40.199,38.724,39.34,1357194,0
+PLCE.US,D,20050822,000000,39.58,39.663,37.563,38.413,911647,0
+PLCE.US,D,20050823,000000,38.56,38.56,36.016,36.17,2308095,0
+PLCE.US,D,20050824,000000,36.133,37.341,35.935,36.087,1153986,0
+PLCE.US,D,20050825,000000,36.428,36.554,35.857,36.133,1150996,0
+PLCE.US,D,20050826,000000,36.334,37.004,35.857,36.18,1348617,0
+PLCE.US,D,20050829,000000,35.952,38.24,35.857,37.507,1463892,0
+PLCE.US,D,20050830,000000,37.507,37.507,35.492,37.086,856300,0
+PLCE.US,D,20050831,000000,37.178,37.544,36.326,37.471,683403,0
+PLCE.US,D,20050901,000000,38.367,38.367,35.501,35.74,1442014,0
+PLCE.US,D,20050902,000000,35.952,35.952,34.239,35.182,935705,0
+PLCE.US,D,20050906,000000,35.492,36.263,35.226,35.96,626233,0
+PLCE.US,D,20050907,000000,35.905,35.96,34.87,35.925,730825,0
+PLCE.US,D,20050908,000000,35.63,35.896,34.707,34.999,702774,0
+PLCE.US,D,20050909,000000,35.008,35.943,34.822,35.896,460604,0
+PLCE.US,D,20050912,000000,35.696,35.896,34.578,35.2,628561,0
+PLCE.US,D,20050913,000000,34.989,35.172,34.439,34.484,502684,0
+PLCE.US,D,20050914,000000,34.474,34.899,33.965,34.116,460472,0
+PLCE.US,D,20050915,000000,34.484,35.447,34.221,34.493,1023660,0
+PLCE.US,D,20050916,000000,34.578,35.118,34.578,34.925,1136847,0
+PLCE.US,D,20050919,000000,34.812,35.162,34.211,34.421,641586,0
+PLCE.US,D,20050920,000000,34.77,34.795,31.875,32.452,1591571,0
+PLCE.US,D,20050921,000000,32.139,32.205,30.812,31.298,1311265,0
+PLCE.US,D,20050922,000000,31.342,32.975,30.431,32.755,1997317,0
+PLCE.US,D,20050923,000000,32.819,34.055,32.103,33.918,1238083,0
+PLCE.US,D,20050926,000000,34.073,35.593,33.57,33.9,1188653,0
+PLCE.US,D,20050927,000000,33.804,34.063,32.982,33.552,740837,0
+PLCE.US,D,20050928,000000,33.523,33.533,31.799,32.569,874576,0
+PLCE.US,D,20050929,000000,32.515,32.616,31.875,32.488,785421,0
+PLCE.US,D,20050930,000000,32.38,33.121,32.249,32.598,436044,0
+PLCE.US,D,20051003,000000,33.168,34.698,33.121,33.881,991650,0
+PLCE.US,D,20051004,000000,33.76,34.174,32.874,32.883,552165,0
+PLCE.US,D,20051005,000000,32.864,33.413,32.196,32.427,932513,0
+PLCE.US,D,20051006,000000,32.755,36.254,32.755,34.688,3116836,0
+PLCE.US,D,20051007,000000,34.726,34.899,33.918,34.285,462940,0
+PLCE.US,D,20051010,000000,34.421,34.795,33.497,33.633,467924,0
+PLCE.US,D,20051011,000000,33.716,34.795,33.516,33.744,724169,0
+PLCE.US,D,20051012,000000,33.598,33.623,31.996,32.434,666396,0
+PLCE.US,D,20051013,000000,32.241,34.231,32.032,33.623,882209,0
+PLCE.US,D,20051014,000000,33.891,34.484,33.224,34.097,549679,0
+PLCE.US,D,20051017,000000,34.019,34.669,33.533,34.097,449995,0
+PLCE.US,D,20051018,000000,34.276,34.329,33.355,33.891,364984,0
+PLCE.US,D,20051019,000000,33.707,35.043,33.028,34.831,525437,0
+PLCE.US,D,20051020,000000,34.76,36.353,34.76,35.567,1019891,0
+PLCE.US,D,20051021,000000,35.74,36.894,35.473,35.96,722198,0
+PLCE.US,D,20051024,000000,36.052,36.766,34.952,36.666,683288,0
+PLCE.US,D,20051025,000000,36.554,37.616,36.446,37.435,969731,0
+PLCE.US,D,20051026,000000,37.553,38.489,37.113,37.682,764680,0
+PLCE.US,D,20051027,000000,37.626,37.792,35.723,36.18,787475,0
+PLCE.US,D,20051028,000000,36.371,37.845,36.18,37.701,592293,0
+PLCE.US,D,20051031,000000,37.701,39.503,37.701,39.322,960710,0
+PLCE.US,D,20051101,000000,39.138,39.384,37.775,38.56,1028690,0
+PLCE.US,D,20051102,000000,38.527,40.136,38.047,40.109,1038858,0
+PLCE.US,D,20051103,000000,42.554,44.781,41.489,41.823,2306764,0
+PLCE.US,D,20051104,000000,41.694,43.81,41.426,43.461,934102,0
+PLCE.US,D,20051107,000000,43.692,44.649,43.351,44.589,943211,0
+PLCE.US,D,20051108,000000,44.24,44.425,43.112,43.728,986233,0
+PLCE.US,D,20051109,000000,43.81,44.377,43.242,44.248,415460,0
+PLCE.US,D,20051110,000000,44.415,45.219,43.399,45.008,710322,0
+PLCE.US,D,20051111,000000,45.053,45.751,44.678,45.368,544055,0
+PLCE.US,D,20051114,000000,45.118,45.36,44.148,44.321,596426,0
+PLCE.US,D,20051115,000000,44.415,44.415,42.535,42.957,966685,0
+PLCE.US,D,20051116,000000,42.839,44.659,42.79,44.453,1048742,0
+PLCE.US,D,20051117,000000,45.43,46.017,45.137,45.368,756954,0
+PLCE.US,D,20051118,000000,45.743,45.788,43.991,44.836,679217,0
+PLCE.US,D,20051121,000000,44.496,44.496,43.856,44.112,470517,0
+PLCE.US,D,20051122,000000,43.846,44.688,43.764,44.285,574198,0
+PLCE.US,D,20051123,000000,44.222,44.668,44.001,44.295,550737,0
+PLCE.US,D,20051125,000000,44.415,44.965,43.692,44.882,240825,0
+PLCE.US,D,20051128,000000,44.622,44.622,43.478,43.561,516626,0
+PLCE.US,D,20051129,000000,44.049,45.053,43.863,44.607,662990,0
+PLCE.US,D,20051130,000000,44.678,46.027,44.478,45.43,846038,0
+PLCE.US,D,20051201,000000,46.645,47.618,44.443,46.96,1303476,0
+PLCE.US,D,20051202,000000,47.154,47.794,46.468,46.923,386031,0
+PLCE.US,D,20051205,000000,46.712,46.978,45.788,46.007,274029,0
+PLCE.US,D,20051206,000000,46.135,47.174,45.596,45.613,763645,0
+PLCE.US,D,20051207,000000,45.64,46.274,45.341,45.889,527166,0
+PLCE.US,D,20051208,000000,46.308,47.097,45.613,46.826,431491,0
+PLCE.US,D,20051209,000000,47.317,47.465,46.246,46.817,449822,0
+PLCE.US,D,20051212,000000,46.628,47.627,46.628,47.326,284402,0
+PLCE.US,D,20051213,000000,47.577,48.287,46.645,47.602,702355,0
+PLCE.US,D,20051214,000000,47.86,50.049,47.747,48.967,1070527,0
+PLCE.US,D,20051215,000000,49.103,49.279,47.977,48.472,516206,0
+PLCE.US,D,20051216,000000,48.472,48.967,46.609,47.106,653812,0
+PLCE.US,D,20051219,000000,47.144,47.144,44.622,44.781,776602,0
+PLCE.US,D,20051220,000000,45.063,45.063,43.333,44.222,1109669,0
+PLCE.US,D,20051221,000000,44.504,44.973,43.863,44.607,705712,0
+PLCE.US,D,20051222,000000,44.918,45.053,44.203,44.359,392489,0
+PLCE.US,D,20051223,000000,44.405,44.533,43.692,44.285,542583,0
+PLCE.US,D,20051227,000000,44.285,44.377,43.863,44.021,461189,0
+PLCE.US,D,20051228,000000,44.194,45.503,44.194,45.083,412064,0
+PLCE.US,D,20051229,000000,45.277,45.718,44.453,45.083,325772,0
+PLCE.US,D,20051230,000000,44.891,45.577,44.496,45.267,282024,0
+PLCE.US,D,20060103,000000,45.229,45.229,42.4,43.552,952915,0
+PLCE.US,D,20060104,000000,41.473,42.904,40.871,41.482,1549100,0
+PLCE.US,D,20060105,000000,42.453,43.214,41.95,43.047,1275507,0
+PLCE.US,D,20060106,000000,43.196,43.26,42.145,42.481,720924,0
+PLCE.US,D,20060109,000000,42.765,43.112,41.842,43.057,822118,0
+PLCE.US,D,20060110,000000,42.922,44.138,42.819,43.928,493674,0
+PLCE.US,D,20060111,000000,43.701,44.425,43.544,44.34,420192,0
+PLCE.US,D,20060112,000000,44.121,44.562,43.371,43.452,287358,0
+PLCE.US,D,20060113,000000,43.645,43.645,42.354,42.517,325892,0
+PLCE.US,D,20060117,000000,42.509,42.509,41.126,41.674,529227,0
+PLCE.US,D,20060118,000000,41.499,41.499,39.358,39.833,1068806,0
+PLCE.US,D,20060119,000000,40.236,40.236,38.724,39.493,838971,0
+PLCE.US,D,20060120,000000,39.778,39.807,38.297,38.442,1406369,0
+PLCE.US,D,20060123,000000,38.451,39.485,38.297,38.634,789639,0
+PLCE.US,D,20060124,000000,38.866,40.296,38.634,40.053,541115,0
+PLCE.US,D,20060125,000000,40.797,41.426,40.529,40.969,616030,0
+PLCE.US,D,20060126,000000,41.456,41.711,41.044,41.684,492918,0
+PLCE.US,D,20060127,000000,41.912,42.308,41.08,41.301,953482,0
+PLCE.US,D,20060130,000000,41.135,41.217,39.608,39.853,702504,0
+PLCE.US,D,20060131,000000,39.926,40.66,39.788,40.109,825190,0
+PLCE.US,D,20060201,000000,39.917,41.391,39.561,41.179,680855,0
+PLCE.US,D,20060202,000000,41.217,42.904,40.998,42.481,1396248,0
+PLCE.US,D,20060203,000000,42.344,42.877,42.196,42.289,856203,0
+PLCE.US,D,20060206,000000,42.135,42.135,41.227,41.888,657253,0
+PLCE.US,D,20060207,000000,41.674,42.298,40.678,41.482,524975,0
+PLCE.US,D,20060208,000000,41.537,41.537,40.42,41.126,414416,0
+PLCE.US,D,20060209,000000,41.044,41.099,39.982,40.019,463893,0
+PLCE.US,D,20060210,000000,40.082,40.256,38.771,39.824,702876,0
+PLCE.US,D,20060213,000000,39.431,39.862,38.91,39.467,494777,0
+PLCE.US,D,20060214,000000,39.68,41.099,39.305,40.429,980311,0
+PLCE.US,D,20060215,000000,40.256,41.364,40.082,41.364,548277,0
+PLCE.US,D,20060216,000000,41.391,42.354,41.253,42.179,933918,0
+PLCE.US,D,20060217,000000,42.041,42.354,41.144,41.272,1008182,0
+PLCE.US,D,20060221,000000,41.244,41.658,39.663,40.367,566835,0
+PLCE.US,D,20060222,000000,40.322,40.797,40.199,40.392,509914,0
+PLCE.US,D,20060223,000000,40.199,41.465,40.092,40.888,502550,0
+PLCE.US,D,20060224,000000,40.807,40.852,40.34,40.538,541920,0
+PLCE.US,D,20060227,000000,40.42,42.73,40.401,41.793,1480569,0
+PLCE.US,D,20060228,000000,41.823,42.895,41.803,42.747,844051,0
+PLCE.US,D,20060301,000000,42.819,43.873,42.472,43.516,817844,0
+PLCE.US,D,20060302,000000,45.568,47.298,44.649,46.254,2102503,0
+PLCE.US,D,20060303,000000,45.797,47.263,45.797,46.75,673112,0
+PLCE.US,D,20060306,000000,47.116,47.116,45.412,46.308,862242,0
+PLCE.US,D,20060307,000000,46.308,47.217,45.96,46.862,797067,0
+PLCE.US,D,20060308,000000,46.799,46.903,44.668,46.045,1397848,0
+PLCE.US,D,20060309,000000,45.916,47.986,45.77,46.027,933764,0
+PLCE.US,D,20060310,000000,45.797,47.426,45.522,46.163,549436,0
+PLCE.US,D,20060313,000000,45.805,46.227,45.175,45.503,772189,0
+PLCE.US,D,20060314,000000,45.659,46.903,45.376,46.442,514387,0
+PLCE.US,D,20060315,000000,46.127,46.97,46.084,46.862,329130,0
+PLCE.US,D,20060316,000000,46.862,48.086,46.732,47.308,449319,0
+PLCE.US,D,20060317,000000,47.548,47.729,46.502,47.636,601905,0
+PLCE.US,D,20060320,000000,47.539,48.829,47.511,48.718,776222,0
+PLCE.US,D,20060321,000000,48.408,49.587,48.271,49.03,744073,0
+PLCE.US,D,20060322,000000,49.03,49.726,48.82,49.625,597896,0
+PLCE.US,D,20060323,000000,49.552,50.963,49.279,50.898,883655,0
+PLCE.US,D,20060324,000000,50.659,52.768,50.414,52.245,1098441,0
+PLCE.US,D,20060327,000000,52.575,52.778,52.106,52.438,799142,0
+PLCE.US,D,20060328,000000,52.457,53.032,52.457,52.905,676480,0
+PLCE.US,D,20060329,000000,52.932,53.773,52.731,53.674,820468,0
+PLCE.US,D,20060330,000000,53.398,53.813,52.665,52.832,732725,0
+PLCE.US,D,20060331,000000,52.959,53.274,52.712,53.032,464718,0
+PLCE.US,D,20060403,000000,53.246,53.246,51.319,51.495,837781,0
+PLCE.US,D,20060404,000000,51.329,52.54,51.329,52.316,854694,0
+PLCE.US,D,20060405,000000,52.486,53.032,51.933,52.905,864648,0
+PLCE.US,D,20060406,000000,52.116,53.326,51.22,52.896,1284458,0
+PLCE.US,D,20060407,000000,53.369,54.204,53.032,53.69,630193,0
+PLCE.US,D,20060410,000000,54.327,56.147,53.848,54.067,1585151,0
+PLCE.US,D,20060411,000000,54.471,54.728,53.83,54.149,486016,0
+PLCE.US,D,20060412,000000,53.951,54.214,52.298,53.198,543772,0
+PLCE.US,D,20060413,000000,53.309,53.892,52.804,53.51,366612,0
+PLCE.US,D,20060417,000000,53.603,54.131,53.198,53.783,393742,0
+PLCE.US,D,20060418,000000,53.603,56.368,53.198,56.368,958108,0
+PLCE.US,D,20060419,000000,56.131,57.55,56.002,56.915,682255,0
+PLCE.US,D,20060420,000000,57.065,57.587,56.34,56.943,402846,0
+PLCE.US,D,20060421,000000,57.263,57.685,55.935,56.047,322583,0
+PLCE.US,D,20060424,000000,56.139,56.139,54.433,55.332,649476,0
+PLCE.US,D,20060425,000000,55.342,55.854,55.003,55.834,379257,0
+PLCE.US,D,20060426,000000,56.002,56.24,55.322,55.736,436589,0
+PLCE.US,D,20060427,000000,55.983,56.87,54.908,55.798,572718,0
+PLCE.US,D,20060428,000000,55.652,57.501,55.599,56.588,391221,0
+PLCE.US,D,20060501,000000,57.084,58.943,57.008,57.842,643638,0
+PLCE.US,D,20060502,000000,58.062,59.197,57.63,58.915,496097,0
+PLCE.US,D,20060503,000000,59.006,61.185,58.701,59.765,605871,0
+PLCE.US,D,20060504,000000,60.665,62.011,59.04,60.389,1002742,0
+PLCE.US,D,20060505,000000,60.617,60.617,59.271,59.756,339627,0
+PLCE.US,D,20060508,000000,60.141,61.159,59.865,60.928,347729,0
+PLCE.US,D,20060509,000000,60.754,61.185,60.361,60.417,226850,0
+PLCE.US,D,20060510,000000,60.505,61.095,60.361,60.78,264986,0
+PLCE.US,D,20060511,000000,60.79,61.02,58.711,58.867,579601,0
+PLCE.US,D,20060512,000000,58.711,58.895,57.254,57.457,545509,0
+PLCE.US,D,20060515,000000,57.173,58.062,56.522,57.328,597061,0
+PLCE.US,D,20060516,000000,57.129,58.594,57.129,58.324,380811,0
+PLCE.US,D,20060517,000000,58.032,59.41,57.318,58.44,600829,0
+PLCE.US,D,20060518,000000,58.613,58.849,53.398,53.481,1844788,0
+PLCE.US,D,20060519,000000,53.446,56.181,53.3,54.809,1346729,0
+PLCE.US,D,20060522,000000,55.266,55.642,53.718,54.032,787483,0
+PLCE.US,D,20060523,000000,54.131,54.711,53.123,53.18,594313,0
+PLCE.US,D,20060524,000000,53.131,53.481,50.47,51.677,1375370,0
+PLCE.US,D,20060525,000000,51.914,52.298,51.155,51.366,770600,0
+PLCE.US,D,20060526,000000,51.751,53.857,51.751,53.006,711095,0
+PLCE.US,D,20060530,000000,52.693,52.914,51.192,51.192,583369,0
+PLCE.US,D,20060531,000000,51.441,53.463,51.182,53.283,655489,0
+PLCE.US,D,20060601,000000,54.754,56.24,54.636,56.056,1164794,0
+PLCE.US,D,20060602,000000,56.378,56.687,53.656,55.258,684455,0
+PLCE.US,D,20060605,000000,54.947,56.011,54.746,54.772,953980,0
+PLCE.US,D,20060606,000000,55.149,55.37,53.64,54.443,578090,0
+PLCE.US,D,20060607,000000,54.381,55.57,54.025,54.966,670788,0
+PLCE.US,D,20060608,000000,54.908,56.065,53.674,55.726,813032,0
+PLCE.US,D,20060609,000000,55.736,56.743,55.488,55.55,704693,0
+PLCE.US,D,20060612,000000,55.36,55.772,53.97,54.057,731164,0
+PLCE.US,D,20060613,000000,53.874,55.05,52.674,53.246,956231,0
+PLCE.US,D,20060614,000000,53.077,54.48,52.95,54.261,573954,0
+PLCE.US,D,20060615,000000,54.497,55.407,54.057,55.157,685987,0
+PLCE.US,D,20060616,000000,55.05,56.522,55.003,55.864,891278,0
+PLCE.US,D,20060619,000000,56.092,56.33,54.224,54.809,527568,0
+PLCE.US,D,20060620,000000,54.781,55.726,54.553,54.966,378462,0
+PLCE.US,D,20060621,000000,54.829,57.226,54.829,56.368,546248,0
+PLCE.US,D,20060622,000000,56.2,56.807,55.55,56.687,517432,0
+PLCE.US,D,20060623,000000,56.522,57.421,55.899,56.761,430875,0
+PLCE.US,D,20060626,000000,56.788,57.872,56.559,56.98,423869,0
+PLCE.US,D,20060627,000000,56.97,56.97,54.646,54.874,421594,0
+PLCE.US,D,20060628,000000,55.194,55.36,53.436,54.224,564679,0
+PLCE.US,D,20060629,000000,54.364,55.275,53.436,55.184,622645,0
+PLCE.US,D,20060630,000000,55.275,55.781,54.746,55.003,443367,0
+PLCE.US,D,20060703,000000,54.819,55.131,54.05,54.288,194847,0
+PLCE.US,D,20060705,000000,53.97,54.214,53.151,53.999,526495,0
+PLCE.US,D,20060706,000000,54.194,54.194,52.336,52.749,862100,0
+PLCE.US,D,20060707,000000,52.504,53.123,52.192,52.298,320777,0
+PLCE.US,D,20060710,000000,52.226,52.712,51.347,51.422,671674,0
+PLCE.US,D,20060711,000000,51.402,51.669,49.012,51.08,1145782,0
+PLCE.US,D,20060712,000000,51.08,51.137,49.132,49.453,434439,0
+PLCE.US,D,20060713,000000,49.251,50.578,48.913,49.332,692812,0
+PLCE.US,D,20060714,000000,49.296,49.535,48.105,48.426,753311,0
+PLCE.US,D,20060717,000000,48.601,49.269,48.323,48.985,482947,0
+PLCE.US,D,20060718,000000,49.322,49.425,47.326,47.914,786193,0
+PLCE.US,D,20060719,000000,47.804,50.119,47.804,49.698,637851,0
+PLCE.US,D,20060720,000000,49.929,50.082,48.94,49.141,500099,0
+PLCE.US,D,20060721,000000,48.848,49.112,47.905,48.115,394177,0
+PLCE.US,D,20060724,000000,48.545,50.588,48.316,50.348,592632,0
+PLCE.US,D,20060725,000000,50.488,51.953,49.717,50.356,866911,0
+PLCE.US,D,20060726,000000,50.276,50.286,49.02,49.056,349178,0
+PLCE.US,D,20060727,000000,49.244,49.909,48.681,48.792,507825,0
+PLCE.US,D,20060728,000000,49.289,50.742,49.204,50.238,794894,0
+PLCE.US,D,20060731,000000,50.175,51.505,50.012,51.128,657053,0
+PLCE.US,D,20060801,000000,50.992,51.293,49.526,50.32,524971,0
+PLCE.US,D,20060802,000000,50.497,51.356,49.453,49.726,439174,0
+PLCE.US,D,20060803,000000,49.151,52.54,48.958,52.226,1158571,0
+PLCE.US,D,20060804,000000,52.741,53.585,51.733,52.584,608537,0
+PLCE.US,D,20060807,000000,52.253,52.272,51.311,51.777,362026,0
+PLCE.US,D,20060808,000000,52.253,52.575,50.733,50.882,560087,0
+PLCE.US,D,20060809,000000,51.567,51.742,49.516,49.801,579276,0
+PLCE.US,D,20060810,000000,49.691,51.285,49.012,51.072,570163,0
+PLCE.US,D,20060811,000000,51.172,51.172,49.47,50.091,450778,0
+PLCE.US,D,20060814,000000,50.726,50.835,49.883,50.002,294735,0
+PLCE.US,D,20060815,000000,50.798,51.567,50.339,51.505,352743,0
+PLCE.US,D,20060816,000000,52.019,52.665,51.585,52.263,748220,0
+PLCE.US,D,20060817,000000,52.384,55.212,52.384,54.346,930420,0
+PLCE.US,D,20060818,000000,54.534,54.865,53.803,54.582,351260,0
+PLCE.US,D,20060821,000000,54.346,54.646,53.123,53.463,438453,0
+PLCE.US,D,20060822,000000,53.566,53.665,52.346,52.712,471724,0
+PLCE.US,D,20060823,000000,52.591,52.731,51.063,51.486,530498,0
+PLCE.US,D,20060824,000000,51.486,51.505,50.012,50.314,468685,0
+PLCE.US,D,20060825,000000,50.012,51.422,49.937,50.497,286176,0
+PLCE.US,D,20060828,000000,50.451,51.521,50.451,50.835,375484,0
+PLCE.US,D,20060829,000000,50.908,51.366,50.082,51.311,471950,0
+PLCE.US,D,20060830,000000,51.384,52.316,50.854,52.072,429250,0
+PLCE.US,D,20060831,000000,53.309,53.902,52.665,53.123,868806,0
+PLCE.US,D,20060901,000000,53.332,53.585,51.943,52.326,419520,0
+PLCE.US,D,20060905,000000,52.567,53.115,52.448,53.025,227904,0
+PLCE.US,D,20060906,000000,52.87,52.879,51.594,51.769,612163,0
+PLCE.US,D,20060907,000000,51.695,52.905,51.695,52.457,489329,0
+PLCE.US,D,20060908,000000,50.926,51.594,50.204,51.211,1134365,0
+PLCE.US,D,20060911,000000,50.807,51.65,50.1,50.375,1089682,0
+PLCE.US,D,20060912,000000,50.56,52.263,50.533,52.21,1384834,0
+PLCE.US,D,20060913,000000,51.914,52.226,51.366,51.713,609730,0
+PLCE.US,D,20060914,000000,51.422,52.977,51.356,52.977,1222235,0
+PLCE.US,D,20060915,000000,53.369,53.783,52.384,53.161,628773,0
+PLCE.US,D,20060918,000000,52.932,53.674,52.591,52.905,528629,0
+PLCE.US,D,20060919,000000,53.436,53.436,51.293,52.741,502651,0
+PLCE.US,D,20060920,000000,53.36,54.985,53.106,54.975,1005977,0
+PLCE.US,D,20060921,000000,56.303,57.129,55.514,56.021,1414446,0
+PLCE.US,D,20060922,000000,55.899,56.788,55.086,56.705,669421,0
+PLCE.US,D,20060925,000000,56.935,57.704,56.595,57.475,654551,0
+PLCE.US,D,20060926,000000,57.491,58.199,57.281,57.795,576658,0
+PLCE.US,D,20060927,000000,57.777,58.392,57.483,58.263,718823,0
+PLCE.US,D,20060928,000000,58.623,58.987,57.421,58.729,1290863,0
+PLCE.US,D,20060929,000000,59.033,59.667,58.565,58.65,971460,0
+PLCE.US,D,20061002,000000,58.775,59.479,57.749,58.685,632571,0
+PLCE.US,D,20061003,000000,58.738,60.051,58.091,60.051,614858,0
+PLCE.US,D,20061004,000000,60.021,61.369,59.865,61.34,1046958,0
+PLCE.US,D,20061005,000000,61.068,61.229,59.077,61.028,1389837,0
+PLCE.US,D,20061006,000000,60.899,61.22,59.564,59.684,716432,0
+PLCE.US,D,20061009,000000,59.684,60.479,58.633,60.361,565998,0
+PLCE.US,D,20061010,000000,60.269,60.521,59.436,59.729,542017,0
+PLCE.US,D,20061011,000000,59.709,59.809,58.255,59.729,781184,0
+PLCE.US,D,20061012,000000,59.995,62.192,59.95,61.754,1293220,0
+PLCE.US,D,20061013,000000,61.816,63.182,61.787,62.878,695351,0
+PLCE.US,D,20061016,000000,63.209,63.429,62.092,62.878,1175085,0
+PLCE.US,D,20061017,000000,62.706,63.027,61.303,62.78,870243,0
+PLCE.US,D,20061018,000000,63.073,63.557,61.516,62.174,430197,0
+PLCE.US,D,20061019,000000,62.011,62.961,61.248,61.643,296793,0
+PLCE.US,D,20061020,000000,61.845,62.55,60.919,61.862,587209,0
+PLCE.US,D,20061023,000000,61.845,64.427,61.845,63.037,594084,0
+PLCE.US,D,20061024,000000,62.971,63.392,62.541,63.182,400679,0
+PLCE.US,D,20061025,000000,63.199,64.069,62.459,63.146,449598,0
+PLCE.US,D,20061026,000000,63.318,65.206,62.632,65.106,576798,0
+PLCE.US,D,20061027,000000,64.756,65.371,63.429,63.675,561566,0
+PLCE.US,D,20061030,000000,63.675,64.6,63.055,64.372,797922,0
+PLCE.US,D,20061031,000000,64.54,64.713,63.355,64.289,593148,0
+PLCE.US,D,20061101,000000,64.243,64.666,61.972,62.166,926131,0
+PLCE.US,D,20061102,000000,61.193,64.308,60.647,64.006,1465463,0
+PLCE.US,D,20061103,000000,64.279,64.427,62.504,63.374,696432,0
+PLCE.US,D,20061106,000000,63.318,64.106,63.108,63.575,414284,0
+PLCE.US,D,20061107,000000,63.902,65.573,63.787,64.49,626419,0
+PLCE.US,D,20061108,000000,64.125,65.424,63.447,64.801,392489,0
+PLCE.US,D,20061109,000000,64.976,65.022,63.164,63.273,445669,0
+PLCE.US,D,20061110,000000,63.531,64.135,62.79,64.125,552816,0
+PLCE.US,D,20061113,000000,64.318,65.774,61.068,61.708,2413752,0
+PLCE.US,D,20061114,000000,61.708,63.383,61.149,63.255,640553,0
+PLCE.US,D,20061115,000000,63.209,63.949,62.347,63,431775,0
+PLCE.US,D,20061116,000000,62.494,62.808,61.359,61.909,712329,0
+PLCE.US,D,20061117,000000,61.303,61.427,60.627,60.72,608738,0
+PLCE.US,D,20061120,000000,60.444,61.633,60.315,61.123,529564,0
+PLCE.US,D,20061121,000000,60.936,61.69,60.627,60.728,326633,0
+PLCE.US,D,20061122,000000,60.819,62.065,60.8,61.671,252128,0
+PLCE.US,D,20061124,000000,61.407,62.019,61.004,61.854,90793,0
+PLCE.US,D,20061127,000000,61.359,61.377,59.271,59.325,790335,0
+PLCE.US,D,20061128,000000,59.315,59.827,58.225,59.649,784448,0
+PLCE.US,D,20061129,000000,59.573,61.359,59.573,59.958,452991,0
+PLCE.US,D,20061130,000000,60.325,60.325,58.225,59.015,511447,0
+PLCE.US,D,20061201,000000,58.895,59.581,57.749,58.594,413622,0
+PLCE.US,D,20061204,000000,58.943,61.293,58.915,60.995,504079,0
+PLCE.US,D,20061205,000000,61.086,61.633,60.521,60.762,314661,0
+PLCE.US,D,20061206,000000,60.965,61.257,60.351,60.665,199329,0
+PLCE.US,D,20061207,000000,60.871,61.34,60.58,60.862,274833,0
+PLCE.US,D,20061208,000000,60.59,61.076,59.855,59.941,273854,0
+PLCE.US,D,20061211,000000,59.941,60.095,59.126,59.875,367317,0
+PLCE.US,D,20061212,000000,59.986,59.986,58.923,59.325,460509,0
+PLCE.US,D,20061213,000000,59.765,60.051,58.225,58.905,621344,0
+PLCE.US,D,20061214,000000,59.261,61.772,59.04,61.417,564974,0
+PLCE.US,D,20061215,000000,61.46,62.514,61.34,61.387,581498,0
+PLCE.US,D,20061218,000000,61.427,61.779,59.986,60.306,420528,0
+PLCE.US,D,20061219,000000,59.855,60.728,59.362,60.141,390682,0
+PLCE.US,D,20061220,000000,60.212,60.899,59.845,60.176,282641,0
+PLCE.US,D,20061221,000000,60.149,60.8,59.261,59.536,266892,0
+PLCE.US,D,20061222,000000,59.536,60.095,59.077,59.564,275957,0
+PLCE.US,D,20061226,000000,59.4,59.454,58.189,58.555,297125,0
+PLCE.US,D,20061227,000000,58.613,58.943,57.933,58.585,429993,0
+PLCE.US,D,20061228,000000,58.517,59.353,58.263,58.987,302287,0
+PLCE.US,D,20061229,000000,58.668,59.765,58.081,58.18,256862,0
+PLCE.US,D,20070103,000000,58.473,58.784,56.2,56.687,1032045,0
+PLCE.US,D,20070104,000000,55.781,55.844,52.852,53.594,2062538,0
+PLCE.US,D,20070105,000000,53.446,53.728,52.852,53.417,708749,0
+PLCE.US,D,20070108,000000,53.378,53.999,52.959,53.274,573288,0
+PLCE.US,D,20070109,000000,53.491,53.941,52.969,53.674,451896,0
+PLCE.US,D,20070110,000000,53.17,53.36,52.879,53.042,664568,0
+PLCE.US,D,20070111,000000,53.427,54.346,52.879,53.979,583160,0
+PLCE.US,D,20070112,000000,53.999,54.452,53.369,53.718,442641,0
+PLCE.US,D,20070116,000000,53.83,54.194,53.19,53.446,759701,0
+PLCE.US,D,20070117,000000,53.131,53.813,52.703,52.786,492132,0
+PLCE.US,D,20070118,000000,52.591,52.95,51.943,51.98,507746,0
+PLCE.US,D,20070119,000000,52.087,52.087,50.569,50.826,806834,0
+PLCE.US,D,20070122,000000,50.916,51.374,49.966,50.32,738084,0
+PLCE.US,D,20070123,000000,50.33,51.285,50.158,50.963,383862,0
+PLCE.US,D,20070124,000000,51.182,51.402,50.082,50.405,419736,0
+PLCE.US,D,20070125,000000,50.706,50.807,48.554,48.755,815111,0
+PLCE.US,D,20070126,000000,48.82,49.368,47.774,47.813,714832,0
+PLCE.US,D,20070129,000000,47.804,49.332,47.804,49.16,2001175,0
+PLCE.US,D,20070130,000000,49.169,49.698,49.03,49.606,1179002,0
+PLCE.US,D,20070131,000000,49.332,49.873,49.151,49.654,1036783,0
+PLCE.US,D,20070201,000000,50.64,55.258,50.64,54.553,3405420,0
+PLCE.US,D,20070202,000000,55.37,55.37,53.326,53.407,1353685,0
+PLCE.US,D,20070205,000000,53.274,53.332,52.618,52.758,1122227,0
+PLCE.US,D,20070206,000000,52.812,53.17,52.486,53.17,754289,0
+PLCE.US,D,20070207,000000,53.236,53.611,52.599,53.015,603683,0
+PLCE.US,D,20070208,000000,53.042,53.528,52.457,52.665,680789,0
+PLCE.US,D,20070209,000000,52.532,52.987,51.677,51.751,697308,0
+PLCE.US,D,20070212,000000,52.027,52.627,51.742,52.146,598418,0
+PLCE.US,D,20070213,000000,52.173,53.491,51.943,52.804,704237,0
+PLCE.US,D,20070214,000000,52.768,53.63,52.703,52.812,630818,0
+PLCE.US,D,20070215,000000,52.852,53.528,52.832,53.161,518415,0
+PLCE.US,D,20070216,000000,53.151,53.309,52.298,52.514,357347,0
+PLCE.US,D,20070220,000000,52.245,53.728,52.217,53.18,450803,0
+PLCE.US,D,20070221,000000,53.077,53.83,52.987,53.151,299554,0
+PLCE.US,D,20070222,000000,53.097,53.941,52.495,52.647,451759,0
+PLCE.US,D,20070223,000000,52.504,52.647,51.777,52.034,168242,0
+PLCE.US,D,20070226,000000,52.21,52.364,51.099,51.229,380865,0
+PLCE.US,D,20070227,000000,50.916,50.916,48.975,49.425,594626,0
+PLCE.US,D,20070228,000000,49.425,50.167,49.151,49.883,481197,0
+PLCE.US,D,20070301,000000,49.644,51.276,49.002,50.908,704459,0
+PLCE.US,D,20070302,000000,50.542,50.963,49.783,49.909,749196,0
+PLCE.US,D,20070305,000000,49.434,49.526,48.361,48.645,746441,0
+PLCE.US,D,20070306,000000,49.368,50.1,48.545,49.46,747798,0
+PLCE.US,D,20070307,000000,49.322,50.002,48.886,49.792,468973,0
+PLCE.US,D,20070308,000000,50.751,53.309,50.751,52.504,1059033,0
+PLCE.US,D,20070309,000000,52.941,53.283,51.211,52.164,765124,0
+PLCE.US,D,20070312,000000,52.183,52.647,51.669,52.504,343938,0
+PLCE.US,D,20070313,000000,52.081,52.316,50.497,50.552,556487,0
+PLCE.US,D,20070314,000000,50.56,51.019,49.406,50.79,690581,0
+PLCE.US,D,20070315,000000,51.019,53.097,50.049,50.385,1182490,0
+PLCE.US,D,20070316,000000,50.375,51.128,49.984,50.148,868006,0
+PLCE.US,D,20070319,000000,50.375,50.916,50.138,50.238,535203,0
+PLCE.US,D,20070320,000000,50.138,50.973,49.919,50.973,500639,0
+PLCE.US,D,20070321,000000,50.945,52.072,50.441,51.558,502761,0
+PLCE.US,D,20070322,000000,51.632,52.183,51.356,51.761,339780,0
+PLCE.US,D,20070323,000000,51.761,53.115,51.761,53.006,517767,0
+PLCE.US,D,20070326,000000,52.842,52.932,51.432,52,423559,0
+PLCE.US,D,20070327,000000,51.787,52.146,51.347,51.641,282305,0
+PLCE.US,D,20070328,000000,51.302,51.393,50.204,50.65,367133,0
+PLCE.US,D,20070329,000000,50.78,51.248,50.533,51.229,487438,0
+PLCE.US,D,20070330,000000,51.248,51.914,50.679,51.072,410312,0
+PLCE.US,D,20070402,000000,51.172,51.742,50.588,51.028,261298,0
+PLCE.US,D,20070403,000000,51.155,51.713,50.945,51.146,321204,0
+PLCE.US,D,20070404,000000,51.028,51.412,50.488,50.706,259312,0
+PLCE.US,D,20070405,000000,50.596,50.983,50.433,50.751,244306,0
+PLCE.US,D,20070409,000000,50.65,51.028,49.691,49.929,533977,0
+PLCE.US,D,20070410,000000,49.801,50.516,49.194,49.406,367398,0
+PLCE.US,D,20070411,000000,49.691,50.158,48.94,49.234,688083,0
+PLCE.US,D,20070412,000000,48.921,49.03,46.355,46.923,2082022,0
+PLCE.US,D,20070413,000000,46.923,46.923,45.869,46.355,987900,0
+PLCE.US,D,20070416,000000,46.52,46.645,45.751,45.852,857693,0
+PLCE.US,D,20070417,000000,45.797,45.988,45.341,45.513,1105880,0
+PLCE.US,D,20070418,000000,45.35,46.264,45.331,45.98,1069790,0
+PLCE.US,D,20070419,000000,45.458,46.413,45.458,46.346,681704,0
+PLCE.US,D,20070420,000000,46.702,47.361,46.423,47.164,702013,0
+PLCE.US,D,20070423,000000,46.987,47.254,46.619,47.04,732236,0
+PLCE.US,D,20070424,000000,47.227,47.354,46.383,46.941,667505,0
+PLCE.US,D,20070425,000000,47.08,48.462,46.779,48.187,1215774,0
+PLCE.US,D,20070426,000000,48.142,49.012,47.446,48.573,823653,0
+PLCE.US,D,20070427,000000,48.244,48.509,47.967,48.187,564589,0
+PLCE.US,D,20070430,000000,48.096,48.877,48.058,48.426,1089934,0
+PLCE.US,D,20070501,000000,48.323,50.835,48.115,48.671,916157,0
+PLCE.US,D,20070502,000000,48.601,50.56,48.134,50.375,1278671,0
+PLCE.US,D,20070503,000000,50.258,50.286,48.931,49.224,825805,0
+PLCE.US,D,20070504,000000,49.103,49.673,48.627,49.376,554417,0
+PLCE.US,D,20070507,000000,49.508,49.587,48.718,48.792,553032,0
+PLCE.US,D,20070508,000000,48.472,48.82,48.351,48.527,975882,0
+PLCE.US,D,20070509,000000,48.115,49.194,48.115,48.967,682405,0
+PLCE.US,D,20070510,000000,47.398,49.132,47.06,47.71,1752076,0
+PLCE.US,D,20070511,000000,47.28,48.16,46.742,47.106,1145666,0
+PLCE.US,D,20070514,000000,46.76,47.116,45.951,46.11,741363,0
+PLCE.US,D,20070515,000000,46.163,46.702,45.699,45.718,837175,0
+PLCE.US,D,20070516,000000,46.027,46.135,45.393,46.036,627422,0
+PLCE.US,D,20070517,000000,45.824,46.996,45.531,46.355,803836,0
+PLCE.US,D,20070518,000000,46.383,47.144,46.094,46.895,552936,0
+PLCE.US,D,20070521,000000,46.987,48.234,46.826,47.94,831743,0
+PLCE.US,D,20070522,000000,49.453,52.072,49.002,49.726,2276993,0
+PLCE.US,D,20070523,000000,49.864,50.679,49.244,49.349,765550,0
+PLCE.US,D,20070524,000000,49.305,51.182,49.305,49.9,839791,0
+PLCE.US,D,20070525,000000,49.792,50.669,49.734,50.542,758841,0
+PLCE.US,D,20070529,000000,50.742,50.798,49.597,50.204,729977,0
+PLCE.US,D,20070530,000000,49.801,51.053,49.801,50.605,992312,0
+PLCE.US,D,20070531,000000,50.807,52.146,50.807,51.713,897795,0
+PLCE.US,D,20070601,000000,52.052,53.025,51.894,52.941,1099929,0
+PLCE.US,D,20070604,000000,52.665,52.914,51.742,52.41,1002660,0
+PLCE.US,D,20070605,000000,52.217,52.235,51.182,51.229,776736,0
+PLCE.US,D,20070606,000000,51.08,51.08,49.635,50.158,791979,0
+PLCE.US,D,20070607,000000,49.984,51.045,49.682,49.873,1199795,0
+PLCE.US,D,20070608,000000,49.606,50.596,49.349,50.46,1454934,0
+PLCE.US,D,20070611,000000,50.109,50.488,49.508,49.579,523819,0
+PLCE.US,D,20070612,000000,49.46,49.46,47.923,48.039,733094,0
+PLCE.US,D,20070613,000000,48.152,49.103,48.086,48.8,600109,0
+PLCE.US,D,20070614,000000,48.747,49.616,48.747,49.289,674919,0
+PLCE.US,D,20070615,000000,50.012,50.012,49.012,49.635,529142,0
+PLCE.US,D,20070618,000000,49.664,49.664,48.94,49.339,611902,0
+PLCE.US,D,20070619,000000,49.056,49.508,49.056,49.434,315592,0
+PLCE.US,D,20070620,000000,49.47,49.47,48.636,48.8,583611,0
+PLCE.US,D,20070621,000000,48.618,48.931,47.416,48.728,656837,0
+PLCE.US,D,20070622,000000,48.618,48.931,47.577,48.554,676956,0
+PLCE.US,D,20070625,000000,48.351,49.508,48.234,48.408,564261,0
+PLCE.US,D,20070626,000000,48.5,48.5,47.646,47.84,509803,0
+PLCE.US,D,20070627,000000,47.653,48.323,47.37,48.271,516348,0
+PLCE.US,D,20070628,000000,48.361,48.361,47.29,47.344,431367,0
+PLCE.US,D,20070629,000000,47.548,48.096,47.06,47.298,567676,0
+PLCE.US,D,20070702,000000,47.618,47.663,47.154,47.53,417498,0
+PLCE.US,D,20070703,000000,47.53,47.548,47.04,47.37,200973,0
+PLCE.US,D,20070705,000000,47.511,47.774,47.354,47.646,337164,0
+PLCE.US,D,20070706,000000,47.719,48.492,47.174,48.125,265990,0
+PLCE.US,D,20070709,000000,44.203,45.285,42.252,42.517,3468766,0
+PLCE.US,D,20070710,000000,42.145,42.544,40.843,41.015,1850919,0
+PLCE.US,D,20070711,000000,41.052,41.089,39.917,40.035,912154,0
+PLCE.US,D,20070712,000000,40.447,41.208,40.19,40.696,1444597,0
+PLCE.US,D,20070713,000000,40.825,41.383,40.605,41.179,634070,0
+PLCE.US,D,20070716,000000,41.015,41.189,40.092,40.226,620997,0
+PLCE.US,D,20070717,000000,40.633,40.633,39.982,40.028,905334,0
+PLCE.US,D,20070718,000000,39.926,40.19,39.475,39.953,834002,0
+PLCE.US,D,20070719,000000,40.044,40.226,39.34,39.384,734561,0
+PLCE.US,D,20070720,000000,39.305,39.571,38.077,38.132,930720,0
+PLCE.US,D,20070723,000000,38.167,38.543,37.863,37.928,784975,0
+PLCE.US,D,20070724,000000,37.882,37.899,36.75,37.095,647636,0
+PLCE.US,D,20070725,000000,37.291,37.407,35.925,36.3,1308707,0
+PLCE.US,D,20070726,000000,35.822,36.115,34.285,34.76,1311197,0
+PLCE.US,D,20070727,000000,34.707,34.707,33.488,33.57,1506276,0
+PLCE.US,D,20070730,000000,33.33,33.33,31.901,32.479,1966149,0
+PLCE.US,D,20070731,000000,32.854,33.159,31.153,31.244,1428122,0
+PLCE.US,D,20070801,000000,31.085,31.143,29.511,30.299,2117985,0
+PLCE.US,D,20070802,000000,30.601,31.628,29.83,30.411,1574600,0
+PLCE.US,D,20070803,000000,30.333,30.582,28.431,28.513,1766860,0
+PLCE.US,D,20070806,000000,28.905,29.456,28.413,29.384,1578156,0
+PLCE.US,D,20070807,000000,29.139,29.642,28.733,29.328,1546869,0
+PLCE.US,D,20070808,000000,29.576,30.051,28.468,28.625,1321948,0
+PLCE.US,D,20070809,000000,29.951,32.452,28.853,29.051,2301463,0
+PLCE.US,D,20070810,000000,29.061,29.776,27.571,29.217,2315757,0
+PLCE.US,D,20070813,000000,29.356,30.996,28.941,29.008,873218,0
+PLCE.US,D,20070814,000000,28.951,29.328,28.332,28.422,1014296,0
+PLCE.US,D,20070815,000000,28.494,29.283,28.385,28.494,1011560,0
+PLCE.US,D,20070816,000000,28.532,29.283,28.19,29.036,940530,0
+PLCE.US,D,20070817,000000,30.107,30.216,29.119,30.125,1335351,0
+PLCE.US,D,20070820,000000,30.107,30.465,29.907,30.182,509914,0
+PLCE.US,D,20070821,000000,30.226,30.657,29.979,30.326,799307,0
+PLCE.US,D,20070822,000000,30.601,30.721,29.997,30.243,645974,0
+PLCE.US,D,20070823,000000,26.07,26.874,24.143,25.124,11738353,0
+PLCE.US,D,20070824,000000,25.189,26.106,25.043,25.92,1941189,0
+PLCE.US,D,20070827,000000,26.078,26.425,25.473,25.611,1151978,0
+PLCE.US,D,20070828,000000,25.37,26.24,25.243,25.352,1022077,0
+PLCE.US,D,20070829,000000,25.691,26.106,25.426,26.106,626034,0
+PLCE.US,D,20070830,000000,25.766,26.005,25.557,25.776,513158,0
+PLCE.US,D,20070831,000000,26.298,26.562,25.873,26.341,791112,0
+PLCE.US,D,20070904,000000,25.653,27.02,25.653,26.536,815121,0
+PLCE.US,D,20070905,000000,26.351,26.434,25.036,25.619,888835,0
+PLCE.US,D,20070906,000000,26.562,26.918,25.124,25.352,1658090,0
+PLCE.US,D,20070907,000000,25.189,25.189,24.265,24.832,836492,0
+PLCE.US,D,20070910,000000,25.036,25.141,23.76,23.784,941532,0
+PLCE.US,D,20070911,000000,23.821,24.054,23.558,23.767,835845,0
+PLCE.US,D,20070912,000000,23.725,24.152,23.349,23.401,789037,0
+PLCE.US,D,20070913,000000,23.558,23.812,22.992,23.41,896248,0
+PLCE.US,D,20070914,000000,23.118,23.896,23.118,23.678,515350,0
+PLCE.US,D,20070917,000000,23.744,23.767,23.273,23.639,670706,0
+PLCE.US,D,20070918,000000,23.744,24.903,23.164,24.503,1233925,0
+PLCE.US,D,20070919,000000,24.731,25.189,23.962,24.035,822149,0
+PLCE.US,D,20070920,000000,24.035,24.245,23.1,23.382,758184,0
+PLCE.US,D,20070921,000000,23.193,23.767,22.834,22.973,1235054,0
+PLCE.US,D,20070924,000000,22.871,23.155,22.589,22.706,794163,0
+PLCE.US,D,20070925,000000,22.431,22.515,21.902,21.975,974680,0
+PLCE.US,D,20070926,000000,22.018,23.962,21.855,23.63,3703612,0
+PLCE.US,D,20070927,000000,23.63,23.706,22.203,22.284,1428765,0
+PLCE.US,D,20070928,000000,22.275,22.805,22.167,22.238,648327,0
+PLCE.US,D,20071001,000000,22.284,23.273,22.138,23.016,766603,0
+PLCE.US,D,20071002,000000,23.053,23.201,22.496,22.881,412577,0
+PLCE.US,D,20071003,000000,22.66,23.071,22.394,22.677,817523,0
+PLCE.US,D,20071004,000000,22.697,22.871,22.018,22.187,757669,0
+PLCE.US,D,20071005,000000,22.339,22.805,21.975,22.515,1215079,0
+PLCE.US,D,20071008,000000,22.431,22.496,22.065,22.275,528804,0
+PLCE.US,D,20071009,000000,18.941,21.341,18.832,20.955,6625399,0
+PLCE.US,D,20071010,000000,20.8,22.037,20.642,21.433,2100681,0
+PLCE.US,D,20071011,000000,21.312,22.195,20.661,20.839,1753738,0
+PLCE.US,D,20071012,000000,22.468,23.349,21.332,21.909,5744920,0
+PLCE.US,D,20071015,000000,22.046,23.669,21.341,22.65,5728474,0
+PLCE.US,D,20071016,000000,22.725,23.109,21.716,21.799,1134398,0
+PLCE.US,D,20071017,000000,22.092,22.413,21.926,22.229,1098981,0
+PLCE.US,D,20071018,000000,22.037,22.111,21.66,21.799,552100,0
+PLCE.US,D,20071019,000000,21.669,21.828,20.618,20.626,1026618,0
+PLCE.US,D,20071022,000000,20.491,21.212,20.168,20.747,898481,0
+PLCE.US,D,20071023,000000,20.912,22.368,20.679,21.708,1663625,0
+PLCE.US,D,20071024,000000,22.589,23.349,22.187,23.349,1484544,0
+PLCE.US,D,20071025,000000,23.137,23.401,22.725,22.973,891102,0
+PLCE.US,D,20071026,000000,23.265,23.972,22.796,23.841,669033,0
+PLCE.US,D,20071029,000000,24.226,24.428,23.292,23.924,760405,0
+PLCE.US,D,20071030,000000,23.906,23.962,22.778,23.061,774333,0
+PLCE.US,D,20071031,000000,23.21,23.678,22.928,23.449,1531524,0
+PLCE.US,D,20071101,000000,23.061,23.273,22.055,22.22,935874,0
+PLCE.US,D,20071102,000000,22.449,22.761,21.433,21.864,979115,0
+PLCE.US,D,20071105,000000,21.526,22.715,21.386,22.478,1251624,0
+PLCE.US,D,20071106,000000,22.515,22.769,21.936,22.668,817592,0
+PLCE.US,D,20071107,000000,22.496,22.496,21.113,21.222,919168,0
+PLCE.US,D,20071108,000000,22.187,22.376,20.698,21.864,1393135,0
+PLCE.US,D,20071109,000000,21.607,23.744,21.122,23.43,1291547,0
+PLCE.US,D,20071112,000000,23.321,24.409,22.891,23.321,1018763,0
+PLCE.US,D,20071113,000000,23.812,24.997,23.44,24.448,1889351,0
+PLCE.US,D,20071114,000000,24.503,25.06,23.649,23.678,946015,0
+PLCE.US,D,20071115,000000,23.914,24.172,22.909,23.575,1051240,0
+PLCE.US,D,20071116,000000,23.612,23.784,22.936,23.639,471221,0
+PLCE.US,D,20071119,000000,23.356,23.494,22.203,22.552,1046603,0
+PLCE.US,D,20071120,000000,22.65,23.63,21.341,21.936,1263412,0
+PLCE.US,D,20071121,000000,21.011,22.349,20.342,21.303,1437231,0
+PLCE.US,D,20071123,000000,21.626,21.991,21.452,21.79,419995,0
+PLCE.US,D,20071126,000000,21.918,22.687,21.66,21.864,713384,0
+PLCE.US,D,20071127,000000,21.918,22.56,21.708,22.055,471465,0
+PLCE.US,D,20071128,000000,22.358,24.208,22.358,24.08,1008869,0
+PLCE.US,D,20071129,000000,24.401,25.416,24.265,25.261,1938741,0
+PLCE.US,D,20071130,000000,25.645,26.508,25.389,26.07,1485152,0
+PLCE.US,D,20071203,000000,26.747,26.856,25.812,26.464,1409975,0
+PLCE.US,D,20071204,000000,26.341,26.553,25.189,26.333,1142862,0
+PLCE.US,D,20071205,000000,26.708,27.269,26.278,26.918,1334402,0
+PLCE.US,D,20071206,000000,27.386,28.019,26.341,27.853,1713745,0
+PLCE.US,D,20071207,000000,27.843,28.147,26.963,27.433,1059913,0
+PLCE.US,D,20071210,000000,27.618,27.843,27.176,27.581,904861,0
+PLCE.US,D,20071211,000000,27.688,28.029,26.269,26.415,1298387,0
+PLCE.US,D,20071212,000000,26.846,27.506,25.691,25.92,1031451,0
+PLCE.US,D,20071213,000000,25.653,25.92,24.931,25.327,1240074,0
+PLCE.US,D,20071214,000000,25.07,25.5,24.731,24.787,469099,0
+PLCE.US,D,20071217,000000,24.731,25.243,24.308,24.308,542245,0
+PLCE.US,D,20071218,000000,24.646,25.529,24.071,25.408,658545,0
+PLCE.US,D,20071219,000000,25.336,25.593,24.466,25.225,657750,0
+PLCE.US,D,20071220,000000,24.822,25.398,23.851,24.814,1151657,0
+PLCE.US,D,20071221,000000,25.141,25.327,24.627,25.169,1069651,0
+PLCE.US,D,20071224,000000,25.336,25.749,25.079,25.565,317503,0
+PLCE.US,D,20071226,000000,25.416,25.416,24.448,25.06,323870,0
+PLCE.US,D,20071227,000000,25.06,25.06,23.933,24.124,603711,0
+PLCE.US,D,20071228,000000,23.896,24.283,23.532,23.585,679326,0
+PLCE.US,D,20071231,000000,23.522,24.008,23.373,23.75,681277,0
+PLCE.US,D,20080102,000000,23.639,24,22.735,22.769,817107,0
+PLCE.US,D,20080103,000000,22.687,22.881,22.083,22.102,915477,0
+PLCE.US,D,20080104,000000,21.982,22.177,20.839,21.186,1140782,0
+PLCE.US,D,20080107,000000,21.242,21.79,20.518,21.141,1136861,0
+PLCE.US,D,20080108,000000,21.195,21.926,20.217,20.295,1269465,0
+PLCE.US,D,20080109,000000,20.225,20.352,18.805,20.041,1207784,0
+PLCE.US,D,20080110,000000,19.417,19.446,17.356,17.415,3613421,0
+PLCE.US,D,20080111,000000,17.375,17.385,14.464,15.505,6097099,0
+PLCE.US,D,20080114,000000,15.278,15.947,15.278,15.708,986160,0
+PLCE.US,D,20080115,000000,15.609,16.008,14.472,14.701,1483060,0
+PLCE.US,D,20080116,000000,14.602,15.167,14.334,14.993,2628505,0
+PLCE.US,D,20080117,000000,14.885,15.388,14.553,14.611,1346657,0
+PLCE.US,D,20080118,000000,14.663,15.361,14.178,14.344,987029,0
+PLCE.US,D,20080122,000000,13.887,14.976,13.85,14.317,1586229,0
+PLCE.US,D,20080123,000000,13.951,15.921,13.667,15.662,2604214,0
+PLCE.US,D,20080124,000000,15.818,16.15,15.497,16.121,1106538,0
+PLCE.US,D,20080125,000000,16.211,16.267,15.232,15.369,846183,0
+PLCE.US,D,20080128,000000,15.307,16.101,15.094,16.065,799637,0
+PLCE.US,D,20080129,000000,16.111,16.54,15.443,16.14,820467,0
+PLCE.US,D,20080130,000000,16.084,16.707,15.626,15.912,795618,0
+PLCE.US,D,20080131,000000,15.626,16.982,15.533,16.982,1524048,0
+PLCE.US,D,20080201,000000,16.945,18.273,16.531,18.118,1407133,0
+PLCE.US,D,20080204,000000,18.109,18.502,17.513,17.538,1891742,0
+PLCE.US,D,20080205,000000,17.219,17.97,16.625,17,1213807,0
+PLCE.US,D,20080206,000000,17.092,17.486,16.219,16.286,966701,0
+PLCE.US,D,20080207,000000,19.592,19.928,18.751,19.492,3815051,0
+PLCE.US,D,20080208,000000,19.261,19.529,17.98,18.07,1298338,0
+PLCE.US,D,20080211,000000,18.155,18.637,17.146,18.521,1485976,0
+PLCE.US,D,20080212,000000,18.601,18.675,17.585,17.705,1084906,0
+PLCE.US,D,20080213,000000,17.952,18.584,17.724,18.438,835675,0
+PLCE.US,D,20080214,000000,18.558,18.558,17.777,17.833,755208,0
+PLCE.US,D,20080215,000000,17.649,18.31,17.649,18.199,992315,0
+PLCE.US,D,20080219,000000,18.475,18.492,17.97,18.236,621837,0
+PLCE.US,D,20080220,000000,18.07,19.345,18.07,18.932,589737,0
+PLCE.US,D,20080221,000000,19.035,19.609,18.813,19.079,863789,0
+PLCE.US,D,20080222,000000,19.188,19.252,18.62,19.006,659860,0
+PLCE.US,D,20080225,000000,19.126,19.748,18.95,19.582,712414,0
+PLCE.US,D,20080226,000000,19.407,20.671,19.345,20.315,1475786,0
+PLCE.US,D,20080227,000000,20.023,20.904,19.691,20.887,922653,0
+PLCE.US,D,20080228,000000,20.661,20.763,19.775,19.903,778091,0
+PLCE.US,D,20080229,000000,19.719,20.398,19.252,19.564,651290,0
+PLCE.US,D,20080303,000000,19.936,20.473,19.592,20.342,850878,0
+PLCE.US,D,20080304,000000,20.013,20.032,19.417,19.766,921732,0
+PLCE.US,D,20080305,000000,19.896,20.556,19.739,20.077,627900,0
+PLCE.US,D,20080306,000000,20.608,20.608,17.796,18.118,1895176,0
+PLCE.US,D,20080307,000000,17.896,18.61,17.192,17.385,1399591,0
+PLCE.US,D,20080310,000000,17.548,17.705,16.663,16.672,1085672,0
+PLCE.US,D,20080311,000000,16.853,18.347,16.853,18.099,1083211,0
+PLCE.US,D,20080312,000000,18.127,18.987,17.724,18.044,602881,0
+PLCE.US,D,20080313,000000,17.771,20.305,17.548,20.023,1985094,0
+PLCE.US,D,20080314,000000,20.116,20.126,18.584,19.135,932110,0
+PLCE.US,D,20080317,000000,18.76,18.76,17.459,18.044,1166401,0
+PLCE.US,D,20080318,000000,18.044,19.044,17.833,19.025,1172972,0
+PLCE.US,D,20080319,000000,18.978,19.044,17.415,17.952,1736656,0
+PLCE.US,D,20080320,000000,19.465,21.067,19.382,20.38,5429063,0
+PLCE.US,D,20080324,000000,19.691,23.1,19.691,22.834,2423232,0
+PLCE.US,D,20080325,000000,22.668,23.363,22.376,23.227,1296461,0
+PLCE.US,D,20080326,000000,22.863,23.566,22.569,23.356,762779,0
+PLCE.US,D,20080327,000000,23.476,23.494,22.64,22.805,937201,0
+PLCE.US,D,20080328,000000,22.715,22.815,22.075,22.468,1214094,0
+PLCE.US,D,20080331,000000,22.376,22.843,22.055,22.496,958691,0
+PLCE.US,D,20080401,000000,22.543,23.784,22.543,23.476,1009495,0
+PLCE.US,D,20080402,000000,23.44,23.678,22.871,23.045,867372,0
+PLCE.US,D,20080403,000000,22.909,23.091,22.468,22.863,475337,0
+PLCE.US,D,20080404,000000,22.834,23.331,22.037,23.321,1083251,0
+PLCE.US,D,20080407,000000,23.321,23.321,21.643,21.698,1111674,0
+PLCE.US,D,20080408,000000,21.312,21.452,20.877,20.938,896625,0
+PLCE.US,D,20080409,000000,20.938,21.103,20.087,20.285,1303722,0
+PLCE.US,D,20080410,000000,20.003,20.547,19.152,20.267,1308476,0
+PLCE.US,D,20080411,000000,19.984,20.315,19.327,19.436,1011060,0
+PLCE.US,D,20080414,000000,19.465,19.475,18.675,18.675,922192,0
+PLCE.US,D,20080415,000000,18.922,19.994,18.647,19.784,922356,0
+PLCE.US,D,20080416,000000,19.936,20.315,19.564,20.152,767331,0
+PLCE.US,D,20080417,000000,19.974,20.144,19.51,19.664,522487,0
+PLCE.US,D,20080418,000000,20.107,20.992,19.465,19.878,1050257,0
+PLCE.US,D,20080421,000000,19.664,20.152,19.417,19.994,244243,0
+PLCE.US,D,20080422,000000,19.888,20.152,19.484,20.152,538817,0
+PLCE.US,D,20080423,000000,20.152,21.25,19.814,21.195,1336133,0
+PLCE.US,D,20080424,000000,21.132,21.79,20.938,21.607,846943,0
+PLCE.US,D,20080425,000000,21.799,21.975,20.973,21.716,1223417,0
+PLCE.US,D,20080428,000000,21.643,22.046,21.02,21.698,714537,0
+PLCE.US,D,20080429,000000,21.634,22.203,21.195,22.018,904533,0
+PLCE.US,D,20080430,000000,22.119,22.119,21.159,21.295,487589,0
+PLCE.US,D,20080501,000000,21.26,22.909,21.212,22.853,930216,0
+PLCE.US,D,20080502,000000,23.851,25.234,23.821,24.674,2655733,0
+PLCE.US,D,20080505,000000,24.731,24.731,23.612,24.382,1006971,0
+PLCE.US,D,20080506,000000,24.363,25.602,24.134,25.398,762904,0
+PLCE.US,D,20080507,000000,25.379,26.106,24.805,25.216,1436129,0
+PLCE.US,D,20080508,000000,25.873,26.425,25.096,26.327,2073325,0
+PLCE.US,D,20080509,000000,26.406,27.104,26.106,26.926,1045507,0
+PLCE.US,D,20080512,000000,27.386,28.247,26.718,27.339,1016348,0
+PLCE.US,D,20080513,000000,27.339,27.552,26.793,27.478,717972,0
+PLCE.US,D,20080514,000000,27.571,28.606,27.433,28.237,1185139,0
+PLCE.US,D,20080515,000000,28.304,28.485,26.963,27.762,1462143,0
+PLCE.US,D,20080516,000000,27.872,27.983,26.918,27.193,839162,0
+PLCE.US,D,20080519,000000,27.131,27.433,26.434,26.681,988581,0
+PLCE.US,D,20080520,000000,26.624,26.901,25.959,26.892,1273852,0
+PLCE.US,D,20080521,000000,26.783,26.856,25.179,25.967,1765967,0
+PLCE.US,D,20080522,000000,27.562,31.657,27.02,30.208,8945061,0
+PLCE.US,D,20080523,000000,29.888,30.639,29.291,30.491,1133053,0
+PLCE.US,D,20080527,000000,30.647,32.275,30.411,31.618,1758723,0
+PLCE.US,D,20080528,000000,31.407,32.332,31.378,31.535,1143125,0
+PLCE.US,D,20080529,000000,31.728,32.471,31.35,32.068,1203774,0
+PLCE.US,D,20080530,000000,31.938,32.313,31.076,31.526,978914,0
+PLCE.US,D,20080602,000000,31.36,31.518,30.317,31.085,1133115,0
+PLCE.US,D,20080603,000000,31.244,31.416,28.761,30.125,2645662,0
+PLCE.US,D,20080604,000000,30.079,31.928,29.888,31.333,1692461,0
+PLCE.US,D,20080605,000000,32.975,34.055,32.561,33.384,2550344,0
+PLCE.US,D,20080606,000000,33.283,33.283,31.892,31.986,808591,0
+PLCE.US,D,20080609,000000,32.187,32.763,31.369,31.866,761175,0
+PLCE.US,D,20080610,000000,31.455,31.535,30.582,31.105,957298,0
+PLCE.US,D,20080611,000000,30.885,31.253,30.481,30.519,561827,0
+PLCE.US,D,20080612,000000,30.903,32.032,30.509,31.49,906774,0
+PLCE.US,D,20080613,000000,32.13,34.029,32.103,33.643,1686326,0
+PLCE.US,D,20080616,000000,33.643,34.933,33.249,33.973,997127,0
+PLCE.US,D,20080617,000000,33.973,34.338,33.355,33.965,1020039,0
+PLCE.US,D,20080618,000000,33.633,34.649,33.523,34.43,992161,0
+PLCE.US,D,20080619,000000,34.412,34.879,34.029,34.239,1211974,0
+PLCE.US,D,20080620,000000,34.019,34.09,32.103,32.598,2681378,0
+PLCE.US,D,20080623,000000,32.506,33.283,30.401,33.121,2706004,0
+PLCE.US,D,20080624,000000,33,33.516,32.168,32.561,1079462,0
+PLCE.US,D,20080625,000000,32.616,34.539,32.452,33.018,1531996,0
+PLCE.US,D,20080626,000000,32.579,32.781,31.928,32.37,752192,0
+PLCE.US,D,20080627,000000,32.241,33.542,31.407,33.275,1746376,0
+PLCE.US,D,20080630,000000,33.159,34.116,32.085,33.064,952436,0
+PLCE.US,D,20080701,000000,32.728,32.982,31.618,32.471,1331322,0
+PLCE.US,D,20080702,000000,32.38,32.709,30.776,31.215,1190167,0
+PLCE.US,D,20080703,000000,31.298,31.828,30.448,30.776,675296,0
+PLCE.US,D,20080707,000000,31.051,33.074,30.582,32.249,1213331,0
+PLCE.US,D,20080708,000000,31.5,31.838,30.043,31.244,1665584,0
+PLCE.US,D,20080709,000000,31.553,32.085,30.686,30.951,1053155,0
+PLCE.US,D,20080710,000000,31.711,32.479,30.967,31.884,2030472,0
+PLCE.US,D,20080711,000000,31.866,32.755,30.865,32.427,1316483,0
+PLCE.US,D,20080714,000000,32.901,33.084,31.308,31.455,639522,0
+PLCE.US,D,20080715,000000,31.225,32.149,30.457,31.581,912243,0
+PLCE.US,D,20080716,000000,31.61,35.118,31.61,34.698,2367418,0
+PLCE.US,D,20080717,000000,35.1,37.05,34.726,36.419,2285138,0
+PLCE.US,D,20080718,000000,36.17,36.968,34.588,36.152,1189590,0
+PLCE.US,D,20080721,000000,35.775,36.133,34.717,35.649,1052187,0
+PLCE.US,D,20080722,000000,35.19,37.205,34.805,37.014,954993,0
+PLCE.US,D,20080723,000000,37.024,39.01,34.989,35.687,1505242,0
+PLCE.US,D,20080724,000000,35.775,35.775,33.431,33.991,1180818,0
+PLCE.US,D,20080725,000000,34.465,35.593,33.561,34.642,760217,0
+PLCE.US,D,20080728,000000,34.421,35.311,34.276,34.613,1169421,0
+PLCE.US,D,20080729,000000,34.831,36.106,34.358,35.775,836734,0
+PLCE.US,D,20080730,000000,36.006,37.113,35.126,36.225,923323,0
+PLCE.US,D,20080731,000000,35.509,36.188,34.778,34.85,669584,0
+PLCE.US,D,20080801,000000,35.509,36.225,34.358,35.135,648019,0
+PLCE.US,D,20080804,000000,33.689,33.786,32.085,33.018,1657882,0
+PLCE.US,D,20080805,000000,34.073,35.126,33.084,33.927,1124223,0
+PLCE.US,D,20080806,000000,33.864,33.864,31.684,31.986,1326902,0
+PLCE.US,D,20080807,000000,30.098,31.5,29.632,31.125,2385425,0
+PLCE.US,D,20080808,000000,31.342,33.752,31.171,33.141,1352300,0
+PLCE.US,D,20080811,000000,33.275,35.678,32.901,33.872,1086751,0
+PLCE.US,D,20080812,000000,33.196,34.952,33.186,33.614,828778,0
+PLCE.US,D,20080813,000000,33.186,33.413,31.928,32.955,951023,0
+PLCE.US,D,20080814,000000,32.427,35.1,32.37,34.029,794484,0
+PLCE.US,D,20080815,000000,34.43,35.621,33.689,35.364,852496,0
+PLCE.US,D,20080818,000000,35.567,35.593,33.794,34.377,1003363,0
+PLCE.US,D,20080819,000000,34.09,34.164,32.975,33.403,844420,0
+PLCE.US,D,20080820,000000,33.633,34.116,32.076,33.672,1145367,0
+PLCE.US,D,20080821,000000,36.639,38.927,36.207,37.379,5018375,0
+PLCE.US,D,20080822,000000,37.573,38.56,37.398,37.956,1527553,0
+PLCE.US,D,20080825,000000,37.573,37.863,36.721,37.591,1281022,0
+PLCE.US,D,20080826,000000,37.682,38.14,36.902,38.039,1170465,0
+PLCE.US,D,20080827,000000,38.057,38.375,37.635,37.994,982412,0
+PLCE.US,D,20080828,000000,38.385,38.935,37.701,38.508,1099156,0
+PLCE.US,D,20080829,000000,38.469,38.819,37.872,38.423,967508,0
+PLCE.US,D,20080902,000000,39.147,39.75,37.214,37.812,2014158,0
+PLCE.US,D,20080903,000000,37.882,38.809,37.214,38.508,2067088,0
+PLCE.US,D,20080904,000000,37.309,38.176,36.684,36.985,1623792,0
+PLCE.US,D,20080905,000000,36.885,38.02,36.282,37.783,1162029,0
+PLCE.US,D,20080908,000000,38.839,39.439,37.319,38.469,1016544,0
+PLCE.US,D,20080909,000000,38.57,39.349,36.885,37.187,1633486,0
+PLCE.US,D,20080910,000000,37.747,38.499,36.456,37.582,1357264,0
+PLCE.US,D,20080911,000000,37.37,38.176,36.694,37.956,1361246,0
+PLCE.US,D,20080912,000000,37.737,38.277,36.272,36.639,1565557,0
+PLCE.US,D,20080915,000000,35.696,36.517,34.717,35.144,1742624,0
+PLCE.US,D,20080916,000000,34.501,35.265,33.431,34.952,1753062,0
+PLCE.US,D,20080917,000000,33.752,34.786,32.049,32.232,1597923,0
+PLCE.US,D,20080918,000000,33.045,34.258,30.875,33.682,2253751,0
+PLCE.US,D,20080919,000000,33.909,36.18,33.232,33.394,1697605,0
+PLCE.US,D,20080922,000000,33.45,33.643,32.205,32.417,1039822,0
+PLCE.US,D,20080923,000000,32.515,33.102,31.857,32.37,1145403,0
+PLCE.US,D,20080924,000000,32.682,33.516,31.711,32.452,1128412,0
+PLCE.US,D,20080925,000000,32.799,33.734,31.938,32.836,948466,0
+PLCE.US,D,20080926,000000,32.323,33.752,31.518,33.606,945064,0
+PLCE.US,D,20080929,000000,32.892,33.168,28.459,30.262,966864,0
+PLCE.US,D,20080930,000000,30.951,30.951,29.045,30.545,1069313,0
+PLCE.US,D,20081001,000000,31.115,32.014,30.686,31.262,792760,0
+PLCE.US,D,20081002,000000,30.894,31.928,29.411,29.548,617987,0
+PLCE.US,D,20081003,000000,29.308,30.601,28.468,28.779,776514,0
+PLCE.US,D,20081006,000000,28.199,30.536,27.259,30.143,1346700,0
+PLCE.US,D,20081007,000000,30.172,31.095,27.66,27.834,1622603,0
+PLCE.US,D,20081008,000000,27.339,30.712,26.901,28.845,1851925,0
+PLCE.US,D,20081009,000000,28.923,31.207,27.498,28.103,1421530,0
+PLCE.US,D,20081010,000000,27.259,30.554,26.005,29.191,1408460,0
+PLCE.US,D,20081013,000000,30.233,30.986,28.047,30.536,1024576,0
+PLCE.US,D,20081014,000000,29.566,31.472,28.625,29.411,995260,0
+PLCE.US,D,20081015,000000,28.477,29.283,24.832,25.017,1093221,0
+PLCE.US,D,20081016,000000,25.37,25.812,23.467,25.619,1427826,0
+PLCE.US,D,20081017,000000,24.637,27.386,23.821,26.167,1140763,0
+PLCE.US,D,20081020,000000,26.341,27.734,25.721,27.212,657754,0
+PLCE.US,D,20081021,000000,26.598,27.734,25.645,27.096,662902,0
+PLCE.US,D,20081022,000000,26.288,27.314,24.959,26.37,847337,0
+PLCE.US,D,20081023,000000,26.562,27.377,24.134,25.802,1303603,0
+PLCE.US,D,20081024,000000,23.622,25.838,22.918,24.76,943154,0
+PLCE.US,D,20081027,000000,24.694,26.185,23.972,24.336,871418,0
+PLCE.US,D,20081028,000000,25.026,26.973,23.933,26.953,1110510,0
+PLCE.US,D,20081029,000000,27.068,28.662,26.014,27.184,971080,0
+PLCE.US,D,20081030,000000,28.237,29.183,27.04,28.915,1001610,0
+PLCE.US,D,20081031,000000,28.999,31.143,28.625,30.62,1163491,0
+PLCE.US,D,20081103,000000,30.226,31.143,29.175,30.026,1058356,0
+PLCE.US,D,20081104,000000,30.545,31.042,29.148,29.961,851777,0
+PLCE.US,D,20081105,000000,29.429,29.766,27.8,28.156,1201795,0
+PLCE.US,D,20081106,000000,27.853,28.951,24.609,24.941,2055977,0
+PLCE.US,D,20081107,000000,25.271,25.379,22.992,23.549,1232236,0
+PLCE.US,D,20081110,000000,23.725,24.054,19.868,20.424,1601708,0
+PLCE.US,D,20081111,000000,20.197,20.973,18.905,19.859,1159564,0
+PLCE.US,D,20081112,000000,19.729,20.097,19.28,19.691,1323916,0
+PLCE.US,D,20081113,000000,19.637,21.406,18.574,21.322,1186652,0
+PLCE.US,D,20081114,000000,20.518,21.322,20.144,20.267,1221500,0
+PLCE.US,D,20081117,000000,19.955,20.973,19.955,20.334,1334989,0
+PLCE.US,D,20081118,000000,20.372,20.747,18.171,19.015,1059358,0
+PLCE.US,D,20081119,000000,18.905,18.922,15.999,16.075,1430664,0
+PLCE.US,D,20081120,000000,16.377,18.291,15.065,15.268,1911111,0
+PLCE.US,D,20081121,000000,15.68,18.036,15.307,17.944,1649343,0
+PLCE.US,D,20081124,000000,17.99,20.077,17.649,19.627,949869,0
+PLCE.US,D,20081125,000000,20.107,20.618,19.391,20.618,960107,0
+PLCE.US,D,20081126,000000,20.041,22.945,19.28,22.394,1037197,0
+PLCE.US,D,20081128,000000,22.128,22.624,21.132,21.479,338534,0
+PLCE.US,D,20081201,000000,20.689,21.607,18.796,18.922,1083406,0
+PLCE.US,D,20081202,000000,19.374,19.729,17.753,18.338,1326517,0
+PLCE.US,D,20081203,000000,17.806,19.775,17.743,19.691,1216458,0
+PLCE.US,D,20081204,000000,19.355,20.424,18.3,18.769,1552711,0
+PLCE.US,D,20081205,000000,18.401,21.103,18.3,20.955,1275763,0
+PLCE.US,D,20081208,000000,21.66,22.128,20.81,21.286,978026,0
+PLCE.US,D,20081209,000000,21.057,22.33,20.877,20.955,935629,0
+PLCE.US,D,20081210,000000,21.27,22.018,20.491,21.212,559216,0
+PLCE.US,D,20081211,000000,20.858,21.771,19.345,19.564,640999,0
+PLCE.US,D,20081212,000000,19.071,20.207,19.035,19.794,646431,0
+PLCE.US,D,20081215,000000,19.859,20.482,17.934,18.694,643813,0
+PLCE.US,D,20081216,000000,19.142,20.207,18.823,20.077,660071,0
+PLCE.US,D,20081217,000000,19.814,21.617,19.582,21.526,1055614,0
+PLCE.US,D,20081218,000000,21.47,21.781,20.305,20.757,781047,0
+PLCE.US,D,20081219,000000,21.203,21.203,18.411,18.411,1331715,0
+PLCE.US,D,20081222,000000,18.428,18.657,16.44,17.906,1484549,0
+PLCE.US,D,20081223,000000,18.053,18.601,17.724,18.357,548854,0
+PLCE.US,D,20081224,000000,18.282,19.044,18.282,18.941,193616,0
+PLCE.US,D,20081226,000000,19.071,19.261,18.475,18.895,144054,0
+PLCE.US,D,20081229,000000,18.813,18.95,17.924,18.181,194308,0
+PLCE.US,D,20081230,000000,18.255,19.242,17.668,19.242,312487,0
+PLCE.US,D,20081231,000000,19.309,20.013,19.152,19.859,440422,0
+PLCE.US,D,20090102,000000,19.822,20.772,19.664,20.642,519102,0
+PLCE.US,D,20090105,000000,20.398,20.547,19.436,19.572,429638,0
+PLCE.US,D,20090106,000000,19.832,20.698,19.556,20.277,627982,0
+PLCE.US,D,20090107,000000,19.794,20.565,19.51,20.453,777720,0
+PLCE.US,D,20090108,000000,20.887,22.157,20.188,20.565,1498836,0
+PLCE.US,D,20090109,000000,19.336,19.903,18.86,19.382,1033818,0
+PLCE.US,D,20090112,000000,19.252,19.465,18.329,18.475,471446,0
+PLCE.US,D,20090113,000000,18.458,19.213,18.32,18.675,346245,0
+PLCE.US,D,20090114,000000,18.372,18.877,17.585,17.624,860459,0
+PLCE.US,D,20090115,000000,17.624,18.851,17.311,18.347,744939,0
+PLCE.US,D,20090116,000000,18.155,19.062,17.896,18.813,643520,0
+PLCE.US,D,20090120,000000,18.703,18.922,17.787,17.852,469090,0
+PLCE.US,D,20090121,000000,18.079,18.601,17.101,18.236,557627,0
+PLCE.US,D,20090122,000000,17.816,18.978,17.816,18.448,327234,0
+PLCE.US,D,20090123,000000,18.061,18.391,17.614,17.816,538928,0
+PLCE.US,D,20090126,000000,17.86,18.236,17.118,17.658,430221,0
+PLCE.US,D,20090127,000000,17.649,18.018,17.136,17.595,398342,0
+PLCE.US,D,20090128,000000,17.97,18.54,17.624,18.32,283406,0
+PLCE.US,D,20090129,000000,18.036,18.3,17.405,17.529,325270,0
+PLCE.US,D,20090130,000000,17.677,17.771,17.101,17.228,683328,0
+PLCE.US,D,20090202,000000,17.064,17.092,15.975,16.469,881539,0
+PLCE.US,D,20090203,000000,16.707,16.843,16.093,16.358,646289,0
+PLCE.US,D,20090204,000000,16.314,16.663,16.047,16.267,579707,0
+PLCE.US,D,20090205,000000,16.176,16.707,15.654,16.333,958835,0
+PLCE.US,D,20090206,000000,16.368,17,16.368,16.901,813361,0
+PLCE.US,D,20090209,000000,16.771,17.34,16.616,17.219,538879,0
+PLCE.US,D,20090210,000000,17.064,17.763,16.752,17.182,952486,0
+PLCE.US,D,20090211,000000,17.228,18.291,16.716,17.944,1195678,0
+PLCE.US,D,20090212,000000,17.668,18.401,17.424,18.227,1113615,0
+PLCE.US,D,20090213,000000,18.227,18.868,17.944,18.255,376452,0
+PLCE.US,D,20090217,000000,17.796,18.191,17.301,17.771,528248,0
+PLCE.US,D,20090218,000000,18.089,18.484,17.529,18.191,459156,0
+PLCE.US,D,20090219,000000,18.428,18.741,17.887,18,553176,0
+PLCE.US,D,20090220,000000,17.604,18.061,17.356,17.468,783416,0
+PLCE.US,D,20090223,000000,17.585,18.089,17.284,17.356,677419,0
+PLCE.US,D,20090224,000000,17.604,18.584,17.155,18.448,481810,0
+PLCE.US,D,20090225,000000,18.338,18.338,16.982,17.431,615238,0
+PLCE.US,D,20090226,000000,17.585,17.825,16.54,16.577,453427,0
+PLCE.US,D,20090227,000000,16.459,17.256,16.131,16.743,694090,0
+PLCE.US,D,20090302,000000,16.597,16.936,16.386,16.479,674770,0
+PLCE.US,D,20090303,000000,16.752,17.064,15.856,15.883,774609,0
+PLCE.US,D,20090304,000000,16.101,16.469,15.718,16.286,1110705,0
+PLCE.US,D,20090305,000000,16.286,19.446,16.286,18.713,2835006,0
+PLCE.US,D,20090306,000000,18.868,19.233,17.924,18.448,1505699,0
+PLCE.US,D,20090309,000000,18.282,18.769,17.87,18.061,739204,0
+PLCE.US,D,20090310,000000,18.567,20.16,18.155,19.252,1007249,0
+PLCE.US,D,20090311,000000,19.426,20.772,19.188,19.5,645796,0
+PLCE.US,D,20090312,000000,19.456,19.896,19.044,19.318,1076350,0
+PLCE.US,D,20090313,000000,19.484,20.097,18.842,19.609,566386,0
+PLCE.US,D,20090316,000000,19.766,20.257,19.345,19.946,743589,0
+PLCE.US,D,20090317,000000,19.878,21.057,19.775,20.973,918333,0
+PLCE.US,D,20090318,000000,20.763,21.909,19.955,21.534,1045199,0
+PLCE.US,D,20090319,000000,22.668,23.321,19.436,20.267,3128269,0
+PLCE.US,D,20090320,000000,21.03,21.03,19.572,20.032,2256314,0
+PLCE.US,D,20090323,000000,20.473,20.849,19.674,20.82,1021700,0
+PLCE.US,D,20090324,000000,20.267,21.414,19.921,19.946,764404,0
+PLCE.US,D,20090325,000000,20.178,20.527,19.6,20.527,1061653,0
+PLCE.US,D,20090326,000000,20.671,22.092,20.407,21.982,1048431,0
+PLCE.US,D,20090327,000000,21.573,22.027,21.26,21.836,832651,0
+PLCE.US,D,20090330,000000,21.27,21.27,20.032,20.372,949528,0
+PLCE.US,D,20090331,000000,20.39,20.618,19.484,20.05,952821,0
+PLCE.US,D,20090401,000000,19.674,21.177,19.417,21.074,1012236,0
+PLCE.US,D,20090402,000000,21.507,22.579,21.074,22.284,1002991,0
+PLCE.US,D,20090403,000000,22.56,22.982,21.497,22.606,828138,0
+PLCE.US,D,20090406,000000,22.212,22.212,20.556,20.946,722276,0
+PLCE.US,D,20090407,000000,20.556,21.212,19.729,19.928,1134577,0
+PLCE.US,D,20090408,000000,20.152,20.763,19.739,19.912,1467681,0
+PLCE.US,D,20090409,000000,20.8,22.668,20.372,22.56,2294723,0
+PLCE.US,D,20090413,000000,22.313,22.824,21.864,22.668,671063,0
+PLCE.US,D,20090414,000000,22.111,22.486,21.526,21.902,656707,0
+PLCE.US,D,20090415,000000,21.79,22.157,21.203,21.698,382441,0
+PLCE.US,D,20090416,000000,21.991,23.639,21.669,23.494,1022303,0
+PLCE.US,D,20090417,000000,23.575,24.484,23.035,24.152,815412,0
+PLCE.US,D,20090420,000000,23.649,24,23.193,23.812,918214,0
+PLCE.US,D,20090421,000000,23.659,24.731,23.219,24.557,700387,0
+PLCE.US,D,20090422,000000,24.274,26.654,24.198,26.175,1348971,0
+PLCE.US,D,20090423,000000,26.388,26.526,25.261,25.584,1123879,0
+PLCE.US,D,20090424,000000,25.766,26.634,25.317,26.134,484781,0
+PLCE.US,D,20090427,000000,25.939,26.37,25.124,25.443,565231,0
+PLCE.US,D,20090428,000000,25.079,26.278,25.079,25.711,489138,0
+PLCE.US,D,20090429,000000,25.731,26.918,25.49,26.444,747281,0
+PLCE.US,D,20090430,000000,26.508,27.834,25.967,26.051,1139816,0
+PLCE.US,D,20090501,000000,26.051,26.672,25.435,26.473,600443,0
+PLCE.US,D,20090504,000000,27.168,29.811,27.15,29.722,1022665,0
+PLCE.US,D,20090505,000000,29.678,30.401,29.448,30.107,865478,0
+PLCE.US,D,20090506,000000,30.392,30.865,28.915,29.804,1057919,0
+PLCE.US,D,20090507,000000,33.084,34.511,32.488,32.975,2577044,0
+PLCE.US,D,20090508,000000,32.434,32.936,30.676,31.004,1410784,0
+PLCE.US,D,20090511,000000,30.885,31.455,30.089,30.563,881098,0
+PLCE.US,D,20090512,000000,30.83,31.105,29.191,29.622,1170120,0
+PLCE.US,D,20090513,000000,29.566,29.785,28.566,28.905,764935,0
+PLCE.US,D,20090514,000000,29.166,30.182,28.687,29.501,665628,0
+PLCE.US,D,20090515,000000,29.393,30.795,29.217,29.595,734576,0
+PLCE.US,D,20090518,000000,29.83,31.667,29.706,31.436,727931,0
+PLCE.US,D,20090519,000000,31.728,31.996,30.942,31.618,430135,0
+PLCE.US,D,20090520,000000,32.049,32.836,31.308,31.397,1104663,0
+PLCE.US,D,20090521,000000,30.785,32.178,30.172,31.318,1170171,0
+PLCE.US,D,20090522,000000,31.828,31.977,30.44,31.288,667253,0
+PLCE.US,D,20090526,000000,31.378,33.643,31.308,33.258,928970,0
+PLCE.US,D,20090527,000000,33.168,34.348,32.569,32.692,863933,0
+PLCE.US,D,20090528,000000,32.819,33.224,31.728,32.496,869088,0
+PLCE.US,D,20090529,000000,32.701,33.258,32.313,32.892,485131,0
+PLCE.US,D,20090601,000000,33.121,34.439,32.506,33.698,1058663,0
+PLCE.US,D,20090602,000000,33.662,33.881,32.738,32.892,1066430,0
+PLCE.US,D,20090603,000000,32.285,32.791,31.215,31.581,1881590,0
+PLCE.US,D,20090604,000000,30.135,30.135,28.266,28.853,2757131,0
+PLCE.US,D,20090605,000000,29.336,29.429,27.81,28.084,1298547,0
+PLCE.US,D,20090608,000000,28.247,28.503,27.516,28.182,720313,0
+PLCE.US,D,20090609,000000,28.182,29.448,28.182,29.191,1086283,0
+PLCE.US,D,20090610,000000,29.384,29.492,27.498,28.029,1392302,0
+PLCE.US,D,20090611,000000,27.954,28.494,27.66,27.853,1027422,0
+PLCE.US,D,20090612,000000,27.64,27.937,27.414,27.64,860096,0
+PLCE.US,D,20090615,000000,27.581,27.881,26.708,27.002,977676,0
+PLCE.US,D,20090616,000000,26.901,27.15,25.711,26.005,1041965,0
+PLCE.US,D,20090617,000000,25.976,26.856,25.627,26.672,1000870,0
+PLCE.US,D,20090618,000000,26.728,26.892,25.481,25.547,888404,0
+PLCE.US,D,20090619,000000,25.645,25.645,23.595,23.649,3654809,0
+PLCE.US,D,20090622,000000,23.63,24.987,23.63,24.18,1613040,0
+PLCE.US,D,20090623,000000,24.217,24.656,23.127,23.373,927279,0
+PLCE.US,D,20090624,000000,23.558,24.208,23.201,23.86,1084904,0
+PLCE.US,D,20090625,000000,23.767,24.134,23.356,23.715,993532,0
+PLCE.US,D,20090626,000000,23.725,24.476,23.725,23.767,1437262,0
+PLCE.US,D,20090629,000000,23.669,24.6,23.449,24.318,884441,0
+PLCE.US,D,20090630,000000,24.409,24.822,23.887,24.208,887843,0
+PLCE.US,D,20090701,000000,24.409,24.977,24.308,24.805,1834850,0
+PLCE.US,D,20090702,000000,24.345,24.363,22.706,23.081,1822437,0
+PLCE.US,D,20090706,000000,23.035,23.575,22.44,22.769,1053448,0
+PLCE.US,D,20090707,000000,23.282,23.943,23.127,23.193,1869172,0
+PLCE.US,D,20090708,000000,23.292,24.208,22.668,24.045,1639707,0
+PLCE.US,D,20090709,000000,24.108,25.096,23.558,24.115,1477856,0
+PLCE.US,D,20090710,000000,23.879,24.308,23.227,23.558,1061494,0
+PLCE.US,D,20090713,000000,23.566,24.418,22.936,24.409,989622,0
+PLCE.US,D,20090714,000000,24.336,25.079,23.924,24.959,894854,0
+PLCE.US,D,20090715,000000,25.584,26.737,25.344,26.69,1712847,0
+PLCE.US,D,20090716,000000,26.489,27.112,26.115,27.002,1035156,0
+PLCE.US,D,20090717,000000,27.02,27.02,26.341,26.822,928130,0
+PLCE.US,D,20090720,000000,26.856,27.516,26.379,27.441,820548,0
+PLCE.US,D,20090721,000000,27.45,27.66,25.838,26.341,887365,0
+PLCE.US,D,20090722,000000,26.341,27.321,26.158,26.892,715260,0
+PLCE.US,D,20090723,000000,26.892,28.394,26.516,27.743,921704,0
+PLCE.US,D,20090724,000000,27.478,28.625,27.478,28.54,756000,0
+PLCE.US,D,20090727,000000,28.54,28.596,27.377,27.8,565624,0
+PLCE.US,D,20090728,000000,27.66,27.954,27.03,27.184,692790,0
+PLCE.US,D,20090729,000000,26.983,27.433,26.379,26.672,672539,0
+PLCE.US,D,20090730,000000,27.917,30.107,27.697,29.706,2710906,0
+PLCE.US,D,20090731,000000,29.129,30.226,28.816,30.035,1593321,0
+PLCE.US,D,20090803,000000,30.135,30.986,29.722,30.933,831538,0
+PLCE.US,D,20090804,000000,30.611,30.721,29.933,30.153,959025,0
+PLCE.US,D,20090805,000000,30.226,30.326,29.595,30.007,699061,0
+PLCE.US,D,20090806,000000,30.007,30.785,29.614,30.208,590350,0
+PLCE.US,D,20090807,000000,30.431,31.675,30.051,31.591,765455,0
+PLCE.US,D,20090810,000000,31.298,31.298,30.143,30.601,508483,0
+PLCE.US,D,20090811,000000,30.481,30.942,29.669,29.804,485227,0
+PLCE.US,D,20090812,000000,29.722,30.411,29.557,29.997,478954,0
+PLCE.US,D,20090813,000000,30.125,30.307,29.045,30.307,462679,0
+PLCE.US,D,20090814,000000,30.243,30.243,29.129,29.336,664683,0
+PLCE.US,D,20090817,000000,28.779,28.951,28.227,28.761,661688,0
+PLCE.US,D,20090818,000000,28.853,29.246,28.208,28.723,568641,0
+PLCE.US,D,20090819,000000,28.34,29.651,28.121,29.237,676592,0
+PLCE.US,D,20090820,000000,28.941,29.411,27.076,28.084,1927078,0
+PLCE.US,D,20090821,000000,28.668,29.402,28.557,28.891,1214782,0
+PLCE.US,D,20090824,000000,28.872,29.008,28.247,28.357,908375,0
+PLCE.US,D,20090825,000000,28.394,29.346,27.881,28.286,656157,0
+PLCE.US,D,20090826,000000,28.394,28.979,28.164,28.606,637219,0
+PLCE.US,D,20090827,000000,28.662,29.071,27.6,28.349,488678,0
+PLCE.US,D,20090828,000000,28.522,28.751,27.908,28.312,526535,0
+PLCE.US,D,20090831,000000,28.266,28.266,27.6,27.78,594762,0
+PLCE.US,D,20090901,000000,27.771,28.164,26.983,27.121,694866,0
+PLCE.US,D,20090902,000000,27.112,27.203,25.864,26.023,1206671,0
+PLCE.US,D,20090903,000000,25.929,25.967,24.583,24.731,1681243,0
+PLCE.US,D,20090904,000000,24.912,25.026,24.208,24.466,1434608,0
+PLCE.US,D,20090908,000000,24.574,25.096,23.982,24.274,1069185,0
+PLCE.US,D,20090909,000000,24.283,24.857,23.952,24.548,904726,0
+PLCE.US,D,20090910,000000,24.539,25.179,24.372,25.089,1036462,0
+PLCE.US,D,20090911,000000,25.169,25.179,24.539,25.079,1095810,0
+PLCE.US,D,20090914,000000,24.959,25.731,24.512,25.681,1158130,0
+PLCE.US,D,20090915,000000,25.766,26.106,25.225,25.902,1469695,0
+PLCE.US,D,20090916,000000,26.014,26.654,25.691,26.616,1124189,0
+PLCE.US,D,20090917,000000,26.508,26.983,26.308,26.464,809997,0
+PLCE.US,D,20090918,000000,26.516,26.918,26.379,26.553,1699258,0
+PLCE.US,D,20090921,000000,26.308,26.865,25.873,26.681,820053,0
+PLCE.US,D,20090922,000000,27.01,27.552,26.918,27.423,1281896,0
+PLCE.US,D,20090923,000000,27.562,27.581,26.747,26.793,751637,0
+PLCE.US,D,20090924,000000,26.802,26.856,25.976,26.106,979970,0
+PLCE.US,D,20090925,000000,25.911,26.681,25.711,26.434,715448,0
+PLCE.US,D,20090928,000000,26.672,27.168,26.624,27.048,509740,0
+PLCE.US,D,20090929,000000,27.15,28.01,26.993,27.899,1101062,0
+PLCE.US,D,20090930,000000,28,28.199,27.405,27.441,1323311,0
+PLCE.US,D,20091001,000000,27.433,27.433,26.351,26.572,1000720,0
+PLCE.US,D,20091002,000000,26.278,26.572,25.873,26.288,707712,0
+PLCE.US,D,20091005,000000,26.341,27.516,26.341,27.414,1371426,0
+PLCE.US,D,20091006,000000,27.64,28.862,27.46,28.761,1177249,0
+PLCE.US,D,20091007,000000,28.761,29.466,28.761,29.045,1317817,0
+PLCE.US,D,20091008,000000,30.639,30.639,28.394,29.804,3127329,0
+PLCE.US,D,20091009,000000,30.721,31.004,30.198,31.004,1240933,0
+PLCE.US,D,20091012,000000,31.042,31.667,30.885,30.967,1113321,0
+PLCE.US,D,20091013,000000,31.032,31.472,30.923,31.388,1398927,0
+PLCE.US,D,20091014,000000,31.563,32.561,31.407,32.205,2070378,0
+PLCE.US,D,20091015,000000,32.122,32.827,31.809,32.506,957859,0
+PLCE.US,D,20091016,000000,32.259,32.975,32.103,32.819,1026867,0
+PLCE.US,D,20091019,000000,32.809,33.403,32.342,33.064,686654,0
+PLCE.US,D,20091020,000000,33.009,33.159,32.662,32.845,603420,0
+PLCE.US,D,20091021,000000,32.608,33.338,32.213,32.417,1022639,0
+PLCE.US,D,20091022,000000,32.533,33.242,32.361,32.901,947839,0
+PLCE.US,D,20091023,000000,32.975,33.186,31.977,32.022,573732,0
+PLCE.US,D,20091026,000000,32.059,32.543,31.518,31.581,710182,0
+PLCE.US,D,20091027,000000,31.657,31.711,30.107,30.382,846195,0
+PLCE.US,D,20091028,000000,30.043,30.043,28.576,28.643,1142723,0
+PLCE.US,D,20091029,000000,28.891,29.706,28.394,29.438,780563,0
+PLCE.US,D,20091030,000000,29.318,30.051,28.643,28.806,1328910,0
+PLCE.US,D,20091102,000000,29.045,30.363,28.704,29.794,1089194,0
+PLCE.US,D,20091103,000000,29.686,30.262,29.129,30.125,599497,0
+PLCE.US,D,20091104,000000,30.182,30.353,29.539,29.678,855238,0
+PLCE.US,D,20091105,000000,30.758,32.323,30.758,31.866,2038521,0
+PLCE.US,D,20091106,000000,31.61,32.781,30.903,32.389,930597,0
+PLCE.US,D,20091109,000000,32.728,33.423,32.719,33,863065,0
+PLCE.US,D,20091110,000000,32.955,33.752,32.692,33.283,761493,0
+PLCE.US,D,20091111,000000,33.633,33.891,32.452,32.773,769250,0
+PLCE.US,D,20091112,000000,32.791,33.064,32.014,32.076,415199,0
+PLCE.US,D,20091113,000000,32.265,32.37,31.544,31.772,888523,0
+PLCE.US,D,20091116,000000,32.13,32.616,31.928,32.427,948351,0
+PLCE.US,D,20091117,000000,32.427,32.692,31.134,32.059,754040,0
+PLCE.US,D,20091118,000000,31.968,32.014,31.342,31.938,1312900,0
+PLCE.US,D,20091119,000000,31.416,32.275,30.411,31.326,1332550,0
+PLCE.US,D,20091120,000000,31.318,31.535,30.382,30.758,830053,0
+PLCE.US,D,20091123,000000,30.785,31.601,30.373,30.5,619560,0
+PLCE.US,D,20091124,000000,30.666,30.749,29.849,30.089,967337,0
+PLCE.US,D,20091125,000000,30.079,30.812,30.07,30.686,649029,0
+PLCE.US,D,20091127,000000,29.776,30.5,29.758,29.811,494160,0
+PLCE.US,D,20091130,000000,29.766,29.766,28.54,29.237,1507931,0
+PLCE.US,D,20091201,000000,29.548,29.748,28.576,29.036,1092860,0
+PLCE.US,D,20091202,000000,29.1,29.74,28.652,28.923,1089601,0
+PLCE.US,D,20091203,000000,25.74,28.156,25.225,25.281,3990711,0
+PLCE.US,D,20091204,000000,25.681,25.681,24.409,25.271,3190717,0
+PLCE.US,D,20091207,000000,25.344,25.711,25.216,25.379,1137114,0
+PLCE.US,D,20091208,000000,25.189,25.398,24.646,24.921,1736603,0
+PLCE.US,D,20091209,000000,24.848,25.416,24.583,25.281,1513267,0
+PLCE.US,D,20091210,000000,25.443,26.624,25.271,26.624,2074110,0
+PLCE.US,D,20091211,000000,26.773,27.78,26.333,26.69,2630207,0
+PLCE.US,D,20091214,000000,26.822,27.469,26.793,27.367,1035051,0
+PLCE.US,D,20091215,000000,27.168,27.633,26.654,27.314,1206831,0
+PLCE.US,D,20091216,000000,27.571,28.312,27.386,28.121,1237554,0
+PLCE.US,D,20091217,000000,27.973,28.441,27.543,28.322,1255008,0
+PLCE.US,D,20091218,000000,29.299,29.53,28.522,29.53,2312052,0
+PLCE.US,D,20091221,000000,29.521,29.82,29.1,29.411,927134,0
+PLCE.US,D,20091222,000000,29.438,29.988,29.336,29.622,521127,0
+PLCE.US,D,20091223,000000,29.622,30.272,29.328,30.172,496823,0
+PLCE.US,D,20091224,000000,30.317,30.457,29.997,30.421,180393,0
+PLCE.US,D,20091228,000000,30.431,30.695,29.811,29.916,609473,0
+PLCE.US,D,20091229,000000,29.933,30.135,29.82,29.979,353373,0
+PLCE.US,D,20091230,000000,29.794,30.317,29.482,30.07,311428,0
+PLCE.US,D,20091231,000000,30.07,30.253,29.869,30.226,397524,0
+PLCE.US,D,20100104,000000,30.392,30.996,29.263,29.466,687907,0
+PLCE.US,D,20100105,000000,29.466,30.017,29.008,29.941,622070,0
+PLCE.US,D,20100106,000000,29.941,31.042,29.595,30.875,1704849,0
+PLCE.US,D,20100107,000000,32.076,32.919,30.392,31.153,2355848,0
+PLCE.US,D,20100108,000000,30.986,31.601,30.5,31.518,455185,0
+PLCE.US,D,20100111,000000,31.508,31.638,30.957,31.342,403426,0
+PLCE.US,D,20100112,000000,31.085,31.5,30.519,31.35,406783,0
+PLCE.US,D,20100113,000000,31.544,31.901,31.059,31.35,522762,0
+PLCE.US,D,20100114,000000,31.369,31.828,30.795,31.076,484983,0
+PLCE.US,D,20100115,000000,31.298,31.756,30.529,31.215,470181,0
+PLCE.US,D,20100119,000000,31.35,32.076,31.244,32.059,426252,0
+PLCE.US,D,20100120,000000,31.977,32.059,31.023,31.397,347950,0
+PLCE.US,D,20100121,000000,31.333,31.892,30.431,30.44,536391,0
+PLCE.US,D,20100122,000000,29.456,30.491,29.166,29.686,742343,0
+PLCE.US,D,20100125,000000,29.907,29.907,29.273,29.696,391876,0
+PLCE.US,D,20100126,000000,29.614,29.988,29.183,29.336,351629,0
+PLCE.US,D,20100127,000000,30.865,30.865,29.951,30.382,673292,0
+PLCE.US,D,20100128,000000,30.373,30.676,29.318,29.82,358638,0
+PLCE.US,D,20100129,000000,29.933,30.382,29.071,29.129,625308,0
+PLCE.US,D,20100201,000000,29.129,30.135,28.77,30.06,610961,0
+PLCE.US,D,20100202,000000,30.163,31.388,30.035,31.215,864295,0
+PLCE.US,D,20100203,000000,31.032,31.572,30.933,31.508,818051,0
+PLCE.US,D,20100204,000000,32.37,32.955,32.103,32.561,1998188,0
+PLCE.US,D,20100205,000000,32.652,32.747,31.809,32.515,760729,0
+PLCE.US,D,20100208,000000,32.598,32.709,31.591,31.647,819716,0
+PLCE.US,D,20100209,000000,32.059,32.579,31.628,32.471,509426,0
+PLCE.US,D,20100210,000000,32.462,32.471,31.378,31.875,469732,0
+PLCE.US,D,20100211,000000,31.789,32.515,31.638,32.122,486741,0
+PLCE.US,D,20100212,000000,31.746,32.032,31.369,31.986,456986,0
+PLCE.US,D,20100216,000000,32.265,32.496,31.684,32.085,394702,0
+PLCE.US,D,20100217,000000,32.103,32.285,31.968,32.249,347162,0
+PLCE.US,D,20100218,000000,32.232,32.506,32.049,32.178,360805,0
+PLCE.US,D,20100219,000000,32.223,32.738,32.168,32.352,543395,0
+PLCE.US,D,20100222,000000,32.515,32.552,31.684,32.38,389037,0
+PLCE.US,D,20100223,000000,32.427,32.561,31.702,32.409,456762,0
+PLCE.US,D,20100224,000000,32.399,33.384,32.259,33.322,390336,0
+PLCE.US,D,20100225,000000,32.928,34.578,32.827,34.493,945330,0
+PLCE.US,D,20100226,000000,34.493,35.071,34.412,34.999,832661,0
+PLCE.US,D,20100301,000000,35.118,35.886,34.84,35.886,673360,0
+PLCE.US,D,20100302,000000,36.026,36.704,35.775,36.481,1007749,0
+PLCE.US,D,20100303,000000,36.629,36.902,36.353,36.437,817819,0
+PLCE.US,D,20100304,000000,36.317,37.331,36.254,37.319,627667,0
+PLCE.US,D,20100305,000000,37.535,38.149,37.515,37.692,1002619,0
+PLCE.US,D,20100308,000000,37.872,38.039,37.553,37.563,538945,0
+PLCE.US,D,20100309,000000,37.563,37.838,37.214,37.48,696266,0
+PLCE.US,D,20100310,000000,36.639,39.457,36.409,39.365,1944522,0
+PLCE.US,D,20100311,000000,39.384,39.421,38.132,38.297,1032476,0
+PLCE.US,D,20100312,000000,38.489,39.073,38.02,38.894,681244,0
+PLCE.US,D,20100315,000000,38.724,39.212,38.349,39.129,480840,0
+PLCE.US,D,20100316,000000,39.296,39.833,39.138,39.457,767221,0
+PLCE.US,D,20100317,000000,39.599,39.899,39.278,39.798,625758,0
+PLCE.US,D,20100318,000000,39.833,39.907,38.857,39.643,471747,0
+PLCE.US,D,20100319,000000,39.833,40.547,39.305,40.136,1524398,0
+PLCE.US,D,20100322,000000,39.935,40.861,39.551,40.669,760868,0
+PLCE.US,D,20100323,000000,40.834,41.851,40.538,41.227,989912,0
+PLCE.US,D,20100324,000000,41.217,41.244,40.1,40.401,893678,0
+PLCE.US,D,20100325,000000,40.529,41.508,40.136,40.706,598456,0
+PLCE.US,D,20100326,000000,40.757,41.339,40.42,41.052,354275,0
+PLCE.US,D,20100329,000000,41.667,41.832,40.861,41.566,571160,0
+PLCE.US,D,20100330,000000,41.489,41.996,41.234,41.651,525382,0
+PLCE.US,D,20100331,000000,41.234,41.879,40.585,40.807,519673,0
+PLCE.US,D,20100401,000000,40.879,41.465,40.879,41.436,383690,0
+PLCE.US,D,20100405,000000,41.694,41.996,41.135,41.904,387084,0
+PLCE.US,D,20100406,000000,41.765,42.135,41.584,42.125,195076,0
+PLCE.US,D,20100407,000000,41.87,41.986,41.499,41.842,635894,0
+PLCE.US,D,20100408,000000,41.575,42.269,41.062,41.931,511002,0
+PLCE.US,D,20100409,000000,42.078,42.279,41.594,41.651,745990,0
+PLCE.US,D,20100412,000000,41.584,42.17,41.272,41.667,502346,0
+PLCE.US,D,20100413,000000,41.721,42.647,41.518,42.618,683588,0
+PLCE.US,D,20100414,000000,42.665,44.781,42.665,44.405,1050955,0
+PLCE.US,D,20100415,000000,44.504,45.192,43.881,44.983,816166,0
+PLCE.US,D,20100416,000000,44.908,44.918,44.076,44.34,667739,0
+PLCE.US,D,20100419,000000,44.313,44.706,43.067,43.452,574240,0
+PLCE.US,D,20100420,000000,43.738,44.138,43.168,43.682,384555,0
+PLCE.US,D,20100421,000000,43.626,44.222,42.829,44.138,747564,0
+PLCE.US,D,20100422,000000,43.755,45.403,43.516,45.063,514547,0
+PLCE.US,D,20100423,000000,45.118,45.128,44.369,44.937,446603,0
+PLCE.US,D,20100426,000000,44.855,45.852,44.631,45.494,384219,0
+PLCE.US,D,20100427,000000,45.797,45.889,44.405,44.496,780052,0
+PLCE.US,D,20100428,000000,44.771,45.118,43.728,43.863,593619,0
+PLCE.US,D,20100429,000000,43.341,44.599,43.177,44.275,712190,0
+PLCE.US,D,20100430,000000,44.129,44.129,41.968,41.968,1113297,0
+PLCE.US,D,20100503,000000,42.013,43.023,41.4,41.986,876376,0
+PLCE.US,D,20100504,000000,41.417,41.651,40.483,41.292,910329,0
+PLCE.US,D,20100505,000000,40.998,42.582,39.899,40.797,701723,0
+PLCE.US,D,20100506,000000,40.457,40.483,36.465,39.241,1406654,0
+PLCE.US,D,20100507,000000,39.358,39.843,37.626,37.711,794823,0
+PLCE.US,D,20100510,000000,39.036,40.357,38.935,40.256,925797,0
+PLCE.US,D,20100511,000000,39.732,40.817,39.241,40.566,576222,0
+PLCE.US,D,20100512,000000,40.787,41.912,40.512,41.803,582504,0
+PLCE.US,D,20100513,000000,41.575,41.784,39.305,39.599,623326,0
+PLCE.US,D,20100514,000000,39.296,39.485,38.297,38.866,684188,0
+PLCE.US,D,20100517,000000,39.147,39.439,37.756,39.331,722203,0
+PLCE.US,D,20100518,000000,39.704,40.42,38.325,38.359,448121,0
+PLCE.US,D,20100519,000000,38.14,38.679,37.35,38.011,1203629,0
+PLCE.US,D,20100520,000000,37.214,40.529,36.985,39.01,1919674,0
+PLCE.US,D,20100521,000000,38.489,41.348,37.563,40.367,773088,0
+PLCE.US,D,20100524,000000,40.313,40.96,39.732,39.824,466138,0
+PLCE.US,D,20100525,000000,38.944,41.357,38.096,41.234,806202,0
+PLCE.US,D,20100526,000000,41.446,42.755,41.108,41.508,1127919,0
+PLCE.US,D,20100527,000000,42.373,43.031,42.033,43.031,631791,0
+PLCE.US,D,20100528,000000,42.81,43.57,42.592,43.168,490055,0
+PLCE.US,D,20100601,000000,42.904,43.919,42.738,42.922,703968,0
+PLCE.US,D,20100602,000000,43.177,44.313,42.463,44.248,786386,0
+PLCE.US,D,20100603,000000,43.991,45.513,43.982,44.937,788676,0
+PLCE.US,D,20100604,000000,44.039,44.581,43.014,43.139,800197,0
+PLCE.US,D,20100607,000000,43.399,44.168,42.564,42.985,930873,0
+PLCE.US,D,20100608,000000,43.26,43.982,42.033,43.544,793021,0
+PLCE.US,D,20100609,000000,43.946,45.008,43.177,44.039,704111,0
+PLCE.US,D,20100610,000000,44.725,45.118,44.359,44.891,556406,0
+PLCE.US,D,20100611,000000,44.425,45.36,44.021,44.64,465504,0
+PLCE.US,D,20100614,000000,45.137,45.659,44.631,44.865,761913,0
+PLCE.US,D,20100615,000000,45.237,45.237,44.377,44.836,765100,0
+PLCE.US,D,20100616,000000,44.415,44.882,44.103,44.461,546519,0
+PLCE.US,D,20100617,000000,44.735,44.735,43.452,44.076,362486,0
+PLCE.US,D,20100618,000000,44.313,45.531,43.928,44.425,1248260,0
+PLCE.US,D,20100621,000000,44.8,44.873,42.335,42.638,566228,0
+PLCE.US,D,20100622,000000,42.829,43.738,41.528,41.631,595133,0
+PLCE.US,D,20100623,000000,41.482,42.187,40.669,42.096,727739,0
+PLCE.US,D,20100624,000000,41.87,42.224,40.641,41.244,522992,0
+PLCE.US,D,20100625,000000,41.292,42.289,40.807,42.162,1331053,0
+PLCE.US,D,20100628,000000,42.004,42.491,41.499,41.803,386120,0
+PLCE.US,D,20100629,000000,41.135,41.135,39.824,40.009,747915,0
+PLCE.US,D,20100630,000000,40.117,41.446,39.704,40.322,580216,0
+PLCE.US,D,20100701,000000,40.557,41.099,39.11,40.879,473763,0
+PLCE.US,D,20100702,000000,41.244,41.244,39.696,39.907,381375,0
+PLCE.US,D,20100706,000000,40.825,41.931,38.59,38.848,525824,0
+PLCE.US,D,20100707,000000,38.866,40.923,38.715,40.861,638357,0
+PLCE.US,D,20100708,000000,41.117,41.383,40.305,40.696,575297,0
+PLCE.US,D,20100709,000000,40.748,41.641,40.357,41.446,266646,0
+PLCE.US,D,20100712,000000,41.244,41.813,40.349,41.008,273282,0
+PLCE.US,D,20100713,000000,41.641,42.383,41.052,42.145,284316,0
+PLCE.US,D,20100714,000000,42.06,42.252,41.311,41.895,333354,0
+PLCE.US,D,20100715,000000,41.823,42.205,41.162,42.041,363649,0
+PLCE.US,D,20100716,000000,41.842,41.842,40.256,40.447,577111,0
+PLCE.US,D,20100719,000000,40.483,40.613,39.485,39.843,849268,0
+PLCE.US,D,20100720,000000,39.167,40.932,39.064,40.879,476296,0
+PLCE.US,D,20100721,000000,41.008,41.008,39.305,39.512,297855,0
+PLCE.US,D,20100722,000000,40.1,41.383,39.89,40.95,541806,0
+PLCE.US,D,20100723,000000,40.777,42.308,40.557,42.187,534180,0
+PLCE.US,D,20100726,000000,42.426,42.544,41.584,42.491,430869,0
+PLCE.US,D,20100727,000000,42.582,42.638,41.604,41.784,594626,0
+PLCE.US,D,20100728,000000,41.74,42.125,41.171,41.227,384291,0
+PLCE.US,D,20100729,000000,41.674,41.684,39.358,40.145,835428,0
+PLCE.US,D,20100730,000000,38.781,39.58,37.965,38.334,2309996,0
+PLCE.US,D,20100802,000000,39.01,39.643,37.863,38.212,988862,0
+PLCE.US,D,20100803,000000,38.067,38.077,36.591,37.553,677652,0
+PLCE.US,D,20100804,000000,37.756,38.518,37.252,38.433,548122,0
+PLCE.US,D,20100805,000000,37.965,38.57,36.819,38.325,636341,0
+PLCE.US,D,20100806,000000,37.635,38.325,36.968,38.011,489263,0
+PLCE.US,D,20100809,000000,38.307,39.696,38.03,38.952,486561,0
+PLCE.US,D,20100810,000000,38.423,38.944,38.047,38.317,461612,0
+PLCE.US,D,20100811,000000,37.544,38.115,37.271,37.525,654659,0
+PLCE.US,D,20100812,000000,37.042,38.654,36.646,38.011,679140,0
+PLCE.US,D,20100813,000000,37.899,38.192,36.875,36.885,666293,0
+PLCE.US,D,20100816,000000,36.73,37.783,36.491,37.489,860795,0
+PLCE.US,D,20100817,000000,37.891,38.791,37.635,37.937,494428,0
+PLCE.US,D,20100818,000000,38.011,39.59,38.011,38.59,992336,0
+PLCE.US,D,20100819,000000,39.101,42.004,39.091,41.4,2523371,0
+PLCE.US,D,20100820,000000,41.117,41.508,40.072,41.07,591666,0
+PLCE.US,D,20100823,000000,41.189,41.823,40.585,40.651,586352,0
+PLCE.US,D,20100824,000000,40.207,40.276,38.927,39.871,530751,0
+PLCE.US,D,20100825,000000,39.653,40.988,39.439,40.623,865996,0
+PLCE.US,D,20100826,000000,40.678,40.942,40.126,40.447,627173,0
+PLCE.US,D,20100827,000000,40.817,41.339,39.778,40.595,750522,0
+PLCE.US,D,20100830,000000,40.411,41.171,40.33,40.492,577510,0
+PLCE.US,D,20100831,000000,40.521,41.339,39.634,39.991,511057,0
+PLCE.US,D,20100901,000000,40.538,41.391,40.376,41.052,858287,0
+PLCE.US,D,20100902,000000,41.126,42.738,40.998,42.417,427259,0
+PLCE.US,D,20100903,000000,42.755,44.349,42.755,43.645,552671,0
+PLCE.US,D,20100907,000000,43.506,43.792,42.592,42.692,490220,0
+PLCE.US,D,20100908,000000,42.684,43.516,42.408,43.148,490299,0
+PLCE.US,D,20100909,000000,43.709,43.964,43.38,43.607,468103,0
+PLCE.US,D,20100910,000000,43.709,44.184,43.561,43.701,392147,0
+PLCE.US,D,20100913,000000,44.049,45.304,43.82,45.063,545066,0
+PLCE.US,D,20100914,000000,45.073,46.308,45.063,45.669,511637,0
+PLCE.US,D,20100915,000000,45.63,45.743,45.034,45.55,584489,0
+PLCE.US,D,20100916,000000,45.285,45.797,44.076,44.158,949008,0
+PLCE.US,D,20100917,000000,44.688,44.908,43.607,44.572,812839,0
+PLCE.US,D,20100920,000000,44.715,45.211,43.938,45.118,507400,0
+PLCE.US,D,20100921,000000,44.956,45.449,44.321,44.622,665026,0
+PLCE.US,D,20100922,000000,44.313,44.937,43.057,44.176,611842,0
+PLCE.US,D,20100923,000000,43.846,44.321,43.478,43.792,587280,0
+PLCE.US,D,20100924,000000,44.359,45.341,44.321,44.908,669016,0
+PLCE.US,D,20100927,000000,44.927,45.797,44.514,45.475,719075,0
+PLCE.US,D,20100928,000000,45.718,45.718,44.24,45.137,1008305,0
+PLCE.US,D,20100929,000000,45.393,46.254,44.622,44.965,1467363,0
+PLCE.US,D,20100930,000000,44.882,45.294,43.774,44.668,1052105,0
+PLCE.US,D,20101001,000000,45.934,47.995,45.834,47.136,1979512,0
+PLCE.US,D,20101004,000000,47.502,47.602,45.834,46.264,863586,0
+PLCE.US,D,20101005,000000,46.799,48.077,46.619,47.586,740402,0
+PLCE.US,D,20101006,000000,47.483,47.602,44.659,45.879,1157747,0
+PLCE.US,D,20101007,000000,45.988,46.941,45.35,46.673,458756,0
+PLCE.US,D,20101008,000000,46.779,48.271,46.712,47.784,606226,0
+PLCE.US,D,20101011,000000,50.751,52.081,48.94,48.958,2275777,0
+PLCE.US,D,20101012,000000,48.985,51.933,48.728,51.796,1944785,0
+PLCE.US,D,20101013,000000,52.226,52.786,49.883,49.984,1172810,0
+PLCE.US,D,20101014,000000,48.747,49.386,48.426,48.967,944555,0
+PLCE.US,D,20101015,000000,49.544,49.561,48.207,48.253,705840,0
+PLCE.US,D,20101018,000000,48.323,48.601,47.71,48.058,296914,0
+PLCE.US,D,20101019,000000,47.456,48.068,46.683,46.996,728102,0
+PLCE.US,D,20101020,000000,47.136,48.261,46.903,47.52,377902,0
+PLCE.US,D,20101021,000000,40.896,42.426,40.447,41.126,6213773,0
+PLCE.US,D,20101022,000000,41.153,41.32,40.42,41.015,999410,0
+PLCE.US,D,20101025,000000,40.942,41.135,40.349,40.696,930364,0
+PLCE.US,D,20101026,000000,40.557,42.463,40.349,42.252,1333337,0
+PLCE.US,D,20101027,000000,41.912,42.215,41.153,41.199,1459164,0
+PLCE.US,D,20101028,000000,41.348,41.684,39.843,40.199,1193371,0
+PLCE.US,D,20101029,000000,40.044,40.623,40.019,40.357,878690,0
+PLCE.US,D,20101101,000000,40.367,40.757,39.59,39.824,693076,0
+PLCE.US,D,20101102,000000,40.082,40.641,39.722,40.483,894595,0
+PLCE.US,D,20101103,000000,40.623,40.905,39.503,40.276,650098,0
+PLCE.US,D,20101104,000000,40.748,40.978,40.305,40.852,660965,0
+PLCE.US,D,20101105,000000,40.817,42.088,40.633,41.162,459757,0
+PLCE.US,D,20101108,000000,41.08,42.308,40.473,42.179,686063,0
+PLCE.US,D,20101109,000000,42.426,43.81,42.125,42.298,989677,0
+PLCE.US,D,20101110,000000,42.26,42.755,41.473,42.426,477054,0
+PLCE.US,D,20101111,000000,42.145,43.829,41.765,43.525,663813,0
+PLCE.US,D,20101112,000000,44.058,44.514,42.994,43.27,1159889,0
+PLCE.US,D,20101115,000000,43.461,43.701,42.363,42.426,654585,0
+PLCE.US,D,20101116,000000,42.344,43.506,41.851,42.417,628676,0
+PLCE.US,D,20101117,000000,42.647,43.82,42.335,43.82,794725,0
+PLCE.US,D,20101118,000000,45.175,46.673,44.021,44.258,1521849,0
+PLCE.US,D,20101119,000000,44.285,44.369,43.692,44.275,782874,0
+PLCE.US,D,20101122,000000,43.946,45.025,43.728,44.533,411903,0
+PLCE.US,D,20101123,000000,44.011,46.198,43.561,45.503,882877,0
+PLCE.US,D,20101124,000000,46.154,47.416,45.805,47.201,636384,0
+PLCE.US,D,20101126,000000,46.852,47.126,46.512,46.941,197441,0
+PLCE.US,D,20101129,000000,46.712,47.182,45.689,47.031,639179,0
+PLCE.US,D,20101130,000000,46.645,48.261,46.423,47.548,664660,0
+PLCE.US,D,20101201,000000,48.462,48.573,46.903,47.602,658266,0
+PLCE.US,D,20101202,000000,47.474,48.048,46.732,47.37,623546,0
+PLCE.US,D,20101203,000000,47.05,47.794,46.636,47.511,726165,0
+PLCE.US,D,20101206,000000,47.28,48.341,47.089,47.977,516324,0
+PLCE.US,D,20101207,000000,48.545,49.02,47.191,47.354,494055,0
+PLCE.US,D,20101208,000000,47.344,48.004,46.987,47.729,476064,0
+PLCE.US,D,20101209,000000,47.986,48.216,47.361,47.821,341172,0
+PLCE.US,D,20101210,000000,47.931,48.709,47.336,48.408,459314,0
+PLCE.US,D,20101213,000000,48.323,48.662,47.254,47.298,711390,0
+PLCE.US,D,20101214,000000,47.38,47.663,45.889,46.145,964643,0
+PLCE.US,D,20101215,000000,46.145,46.566,45.559,45.718,533800,0
+PLCE.US,D,20101216,000000,45.735,46.172,45.449,46.027,704164,0
+PLCE.US,D,20101217,000000,45.96,46.576,45.613,45.988,572788,0
+PLCE.US,D,20101220,000000,45.934,46.477,45.788,46.198,495697,0
+PLCE.US,D,20101221,000000,46.442,46.442,45.376,45.779,300419,0
+PLCE.US,D,20101222,000000,45.898,45.942,44.882,45.017,628185,0
+PLCE.US,D,20101223,000000,45.017,45.898,44.706,45.237,305012,0
+PLCE.US,D,20101227,000000,45.385,45.449,44.313,45.331,222236,0
+PLCE.US,D,20101228,000000,45.42,45.814,45.201,45.43,520654,0
+PLCE.US,D,20101229,000000,45.43,45.97,45.192,45.77,1560372,0
+PLCE.US,D,20101230,000000,45.797,46.055,45.475,45.751,254946,0
+PLCE.US,D,20101231,000000,45.466,45.76,45.412,45.466,240499,0
+PLCE.US,D,20110103,000000,46.254,46.254,44.827,44.827,688451,0
+PLCE.US,D,20110104,000000,45.109,45.219,43.783,43.899,567741,0
+PLCE.US,D,20110105,000000,43.873,43.964,42.93,43.214,832803,0
+PLCE.US,D,20110106,000000,42.665,42.912,41.292,42.051,1821523,0
+PLCE.US,D,20110107,000000,42.373,42.572,40.154,40.585,1649009,0
+PLCE.US,D,20110110,000000,40.678,41.996,40.322,41.694,1045413,0
+PLCE.US,D,20110111,000000,41.96,42.308,41.301,41.87,780986,0
+PLCE.US,D,20110112,000000,42.224,43.719,42.162,42.491,1104845,0
+PLCE.US,D,20110113,000000,42.344,42.344,40.998,41.208,881020,0
+PLCE.US,D,20110114,000000,41.272,41.604,40.757,41.07,494403,0
+PLCE.US,D,20110118,000000,40.777,41.008,39.926,40.651,658683,0
+PLCE.US,D,20110119,000000,41.126,41.499,40.357,40.483,1029729,0
+PLCE.US,D,20110120,000000,40.502,41.611,40.313,41.301,825946,0
+PLCE.US,D,20110121,000000,41.528,41.594,40.713,40.825,575464,0
+PLCE.US,D,20110124,000000,40.33,41.391,40.33,40.905,519152,0
+PLCE.US,D,20110125,000000,40.888,41.062,40.226,40.457,567190,0
+PLCE.US,D,20110126,000000,40.529,40.748,39.616,39.689,872813,0
+PLCE.US,D,20110127,000000,39.907,39.973,39.384,39.89,541262,0
+PLCE.US,D,20110128,000000,39.815,40.028,38.58,38.715,557057,0
+PLCE.US,D,20110131,000000,38.753,39,38.159,38.367,568630,0
+PLCE.US,D,20110201,000000,38.59,39.129,37.956,38.597,799780,0
+PLCE.US,D,20110202,000000,38.489,38.706,37.291,37.453,938805,0
+PLCE.US,D,20110203,000000,37.747,39.045,37.747,39.028,836993,0
+PLCE.US,D,20110204,000000,39.073,40.575,39.073,40.429,999520,0
+PLCE.US,D,20110207,000000,40.757,40.879,39.58,39.696,942919,0
+PLCE.US,D,20110208,000000,39.626,39.696,39.231,39.616,824763,0
+PLCE.US,D,20110209,000000,39.241,40.009,39.241,39.68,324714,0
+PLCE.US,D,20110210,000000,39.375,40.109,39.073,40.001,735104,0
+PLCE.US,D,20110211,000000,39.384,39.722,38.442,39.68,1071113,0
+PLCE.US,D,20110214,000000,39.778,42.501,39.349,42.162,1587299,0
+PLCE.US,D,20110215,000000,42.153,42.269,41.436,41.473,663180,0
+PLCE.US,D,20110216,000000,41.931,42.781,41.594,42.298,557440,0
+PLCE.US,D,20110218,000000,43.014,43.561,42.72,43.104,442866,0
+PLCE.US,D,20110222,000000,42.647,43.486,41.95,42.887,547692,0
+PLCE.US,D,20110223,000000,42.73,42.93,40.777,41.604,596372,0
+PLCE.US,D,20110224,000000,41.604,42.443,40.942,41.667,421938,0
+PLCE.US,D,20110225,000000,41.784,42.592,41.658,42.417,337461,0
+PLCE.US,D,20110228,000000,42.904,42.904,41.135,41.86,320714,0
+PLCE.US,D,20110301,000000,41.765,42.013,40.547,40.687,654821,0
+PLCE.US,D,20110302,000000,40.678,41.4,39.917,40.767,721944,0
+PLCE.US,D,20110303,000000,41.179,41.604,40.199,40.367,653281,0
+PLCE.US,D,20110304,000000,40.367,40.96,39.935,40.439,597041,0
+PLCE.US,D,20110307,000000,40.266,40.722,39.778,39.815,599921,0
+PLCE.US,D,20110308,000000,39.045,40.367,38.91,40.19,1042496,0
+PLCE.US,D,20110309,000000,41.888,45.541,41.87,44.258,2788635,0
+PLCE.US,D,20110310,000000,43.829,44.184,42.912,43.121,1116004,0
+PLCE.US,D,20110311,000000,42.765,43.486,42.592,43.371,912422,0
+PLCE.US,D,20110314,000000,42.904,43.506,42.73,42.904,747169,0
+PLCE.US,D,20110315,000000,41.674,43.057,41.348,42.79,672162,0
+PLCE.US,D,20110316,000000,43.214,44.158,42.638,43.004,1148375,0
+PLCE.US,D,20110317,000000,44.34,44.827,43.635,43.991,1029344,0
+PLCE.US,D,20110318,000000,44.248,44.369,43.298,43.873,1324161,0
+PLCE.US,D,20110321,000000,44.248,44.275,43.437,43.588,461670,0
+PLCE.US,D,20110322,000000,43.148,43.81,43.067,43.095,320832,0
+PLCE.US,D,20110323,000000,43.8,44.744,43.067,44.581,753051,0
+PLCE.US,D,20110324,000000,44.581,45.063,44.121,44.331,414646,0
+PLCE.US,D,20110325,000000,44.275,45.852,44.275,45.277,573999,0
+PLCE.US,D,20110328,000000,45.341,45.779,45.157,45.403,501567,0
+PLCE.US,D,20110329,000000,45.341,45.621,45.247,45.403,382821,0
+PLCE.US,D,20110330,000000,45.568,46.732,45.475,46.237,482114,0
+PLCE.US,D,20110331,000000,46.619,46.712,45.267,45.64,486131,0
+PLCE.US,D,20110401,000000,46.017,46.017,44.443,45.321,756376,0
+PLCE.US,D,20110404,000000,45.699,46.557,45.36,46.163,624665,0
+PLCE.US,D,20110405,000000,46.017,47.502,46.017,47.308,624893,0
+PLCE.US,D,20110406,000000,47.398,48.949,47.217,48.867,1240685,0
+PLCE.US,D,20110407,000000,48.958,50.128,48.554,48.82,788978,0
+PLCE.US,D,20110408,000000,48.81,49.244,47.888,48.197,601079,0
+PLCE.US,D,20110411,000000,48.115,48.5,47.586,48.03,644207,0
+PLCE.US,D,20110412,000000,48.014,48.994,46.655,48.316,626503,0
+PLCE.US,D,20110413,000000,48.408,49.234,47.618,48.435,1310982,0
+PLCE.US,D,20110414,000000,48.545,48.718,48.197,48.341,403804,0
+PLCE.US,D,20110415,000000,48.261,48.728,47.804,48.527,492592,0
+PLCE.US,D,20110418,000000,48.058,48.197,47.003,47.923,541089,0
+PLCE.US,D,20110419,000000,47.914,49.056,47.914,48.728,770836,0
+PLCE.US,D,20110420,000000,49.16,50.012,49.012,49.984,575608,0
+PLCE.US,D,20110421,000000,50.1,50.194,49.289,49.825,708784,0
+PLCE.US,D,20110425,000000,49.825,50.605,49.801,50.012,715219,0
+PLCE.US,D,20110426,000000,50.365,50.726,49.717,50.451,560072,0
+PLCE.US,D,20110427,000000,50.276,51.109,50.276,51.063,259372,0
+PLCE.US,D,20110428,000000,49.606,50.065,49.234,49.386,655485,0
+PLCE.US,D,20110429,000000,49.122,49.792,47.766,48.699,679566,0
+PLCE.US,D,20110502,000000,48.994,49.083,47.618,47.719,418170,0
+PLCE.US,D,20110503,000000,47.905,48.709,47.879,48.399,507098,0
+PLCE.US,D,20110504,000000,48.545,49.103,47.511,47.766,435581,0
+PLCE.US,D,20110505,000000,47.317,49.037,47.317,47.636,675522,0
+PLCE.US,D,20110506,000000,48.332,48.332,47.336,48.096,791555,0
+PLCE.US,D,20110509,000000,47.931,48.728,47.813,48.545,263205,0
+PLCE.US,D,20110510,000000,48.783,49.552,48.545,49.526,279865,0
+PLCE.US,D,20110511,000000,49.443,49.644,48.709,49.093,338855,0
+PLCE.US,D,20110512,000000,49.175,50.733,49.037,50.1,550995,0
+PLCE.US,D,20110513,000000,50.405,51.201,49.975,50.697,1000976,0
+PLCE.US,D,20110516,000000,50.306,50.497,49.587,49.587,475493,0
+PLCE.US,D,20110517,000000,49.434,50.039,49.02,49.339,396710,0
+PLCE.US,D,20110518,000000,49.261,50.012,49.012,49.708,452658,0
+PLCE.US,D,20110519,000000,48.773,49.734,48.253,49.597,1130447,0
+PLCE.US,D,20110520,000000,48.654,48.654,45.988,46.326,1727786,0
+PLCE.US,D,20110523,000000,45.924,47.07,45.621,46.76,716033,0
+PLCE.US,D,20110524,000000,46.987,47.653,46.246,46.808,528733,0
+PLCE.US,D,20110525,000000,46.609,46.844,45.403,45.604,715267,0
+PLCE.US,D,20110526,000000,45.64,46.127,45.285,45.96,567617,0
+PLCE.US,D,20110527,000000,46.217,46.609,46.055,46.487,217569,0
+PLCE.US,D,20110531,000000,46.683,46.722,45.889,46.017,557715,0
+PLCE.US,D,20110601,000000,46.017,46.017,44.599,44.615,785155,0
+PLCE.US,D,20110602,000000,44.47,44.64,42.948,43.417,1130511,0
+PLCE.US,D,20110603,000000,42.966,43.783,42.408,42.433,587426,0
+PLCE.US,D,20110606,000000,42.344,42.904,42.013,42.125,491899,0
+PLCE.US,D,20110607,000000,42.215,43.28,42.004,42.033,943370,0
+PLCE.US,D,20110608,000000,42.078,42.6,40.843,41.062,1001208,0
+PLCE.US,D,20110609,000000,41.292,42.004,40.942,41.87,483316,0
+PLCE.US,D,20110610,000000,41.755,41.87,40.33,40.787,895499,0
+PLCE.US,D,20110613,000000,41.008,41.748,40.392,41.171,598730,0
+PLCE.US,D,20110614,000000,41.408,42.373,41.126,41.765,525589,0
+PLCE.US,D,20110615,000000,41.253,41.4,40.575,41.089,478149,0
+PLCE.US,D,20110616,000000,41.089,42.013,40.34,40.713,530136,0
+PLCE.US,D,20110617,000000,40.932,41.921,40.669,40.96,780911,0
+PLCE.US,D,20110620,000000,40.757,41.95,40.457,41.86,625510,0
+PLCE.US,D,20110621,000000,41.978,42.383,41.73,42.233,403784,0
+PLCE.US,D,20110622,000000,41.921,42.162,40.547,40.687,699651,0
+PLCE.US,D,20110623,000000,40.349,41.364,40.072,40.978,894722,0
+PLCE.US,D,20110624,000000,41.126,41.234,40.19,40.465,1249914,0
+PLCE.US,D,20110627,000000,40.529,40.896,40.154,40.669,465856,0
+PLCE.US,D,20110628,000000,40.678,41.482,40.678,41.311,444487,0
+PLCE.US,D,20110629,000000,41.217,41.32,40.566,40.731,465781,0
+PLCE.US,D,20110630,000000,40.651,41.217,40.613,40.748,473788,0
+PLCE.US,D,20110701,000000,40.888,41.823,40.429,41.436,508492,0
+PLCE.US,D,20110705,000000,41.282,41.86,40.797,41.694,342611,0
+PLCE.US,D,20110706,000000,41.978,42.4,41.262,42.088,475480,0
+PLCE.US,D,20110707,000000,42.618,44.285,42.618,43.004,984663,0
+PLCE.US,D,20110708,000000,42.153,43.635,42.145,43.469,372868,0
+PLCE.US,D,20110711,000000,42.93,43.755,42.509,42.829,601254,0
+PLCE.US,D,20110712,000000,42.692,43.086,42.233,42.628,618009,0
+PLCE.US,D,20110713,000000,42.922,43.588,42.582,43.023,586198,0
+PLCE.US,D,20110714,000000,43.205,43.496,42.033,42.544,352703,0
+PLCE.US,D,20110715,000000,42.81,42.904,42.106,42.867,372163,0
+PLCE.US,D,20110718,000000,42.887,43.251,42.417,42.877,611952,0
+PLCE.US,D,20110719,000000,43.196,44.349,42.6,44.313,524467,0
+PLCE.US,D,20110720,000000,44.873,44.873,43.728,44.295,483192,0
+PLCE.US,D,20110721,000000,44.313,45.531,44.158,45.053,425977,0
+PLCE.US,D,20110722,000000,45.192,45.35,44.461,45.166,288410,0
+PLCE.US,D,20110725,000000,44.908,45.393,44.688,45.157,275967,0
+PLCE.US,D,20110726,000000,45.073,45.735,44.918,45.385,305557,0
+PLCE.US,D,20110727,000000,45.341,45.44,43.653,43.863,662494,0
+PLCE.US,D,20110728,000000,43.991,44.753,43.552,43.748,512232,0
+PLCE.US,D,20110729,000000,43.076,44.589,42.887,44.258,489535,0
+PLCE.US,D,20110801,000000,44.771,45.192,42.948,43.617,662803,0
+PLCE.US,D,20110802,000000,43.57,43.873,41.329,41.357,720181,0
+PLCE.US,D,20110803,000000,42.4,42.4,40.787,41.611,839445,0
+PLCE.US,D,20110804,000000,41.126,41.189,37.863,38.404,1149772,0
+PLCE.US,D,20110805,000000,38.91,39.045,36.978,37.462,1525684,0
+PLCE.US,D,20110808,000000,36.526,37.525,33.965,34.09,1253411,0
+PLCE.US,D,20110809,000000,34.933,36.207,33.854,36.142,1488515,0
+PLCE.US,D,20110810,000000,35.364,37.525,34.889,35.034,877801,0
+PLCE.US,D,20110811,000000,35.275,37.854,35.135,37.242,642643,0
+PLCE.US,D,20110812,000000,37.882,38.97,36.5,37.701,565712,0
+PLCE.US,D,20110815,000000,37.042,38.167,36.783,38.132,508855,0
+PLCE.US,D,20110816,000000,37.838,38.149,36.819,37.994,524051,0
+PLCE.US,D,20110817,000000,38.359,38.606,36.353,37.178,1267549,0
+PLCE.US,D,20110818,000000,34.786,38.57,34.348,36.272,2163269,0
+PLCE.US,D,20110819,000000,35.649,37.35,35.326,35.603,1302898,0
+PLCE.US,D,20110822,000000,36.545,36.545,34.812,35.255,962612,0
+PLCE.US,D,20110823,000000,35.208,36.684,34.744,36.563,581097,0
+PLCE.US,D,20110824,000000,36.198,37.104,35.669,36.573,831680,0
+PLCE.US,D,20110825,000000,36.875,37.234,34.795,35.509,791276,0
+PLCE.US,D,20110826,000000,35.613,37.407,35.284,37.077,512318,0
+PLCE.US,D,20110829,000000,37.553,38.106,36.894,38.077,326252,0
+PLCE.US,D,20110830,000000,37.6,39.036,37.095,38.809,663457,0
+PLCE.US,D,20110831,000000,39.036,39.696,38.367,39.314,817687,0
+PLCE.US,D,20110901,000000,39.036,39.59,37.937,38.096,1003951,0
+PLCE.US,D,20110902,000000,36.902,37.775,36.848,37.36,417651,0
+PLCE.US,D,20110906,000000,36.161,37.281,35.848,37.205,499711,0
+PLCE.US,D,20110907,000000,38.067,39.531,37.719,38.791,768149,0
+PLCE.US,D,20110908,000000,38.56,39.493,38.087,38.287,551741,0
+PLCE.US,D,20110909,000000,38.002,38.706,37.388,38.551,1019547,0
+PLCE.US,D,20110912,000000,38.03,39.25,37.616,39.183,642896,0
+PLCE.US,D,20110913,000000,39.183,40.834,38.944,40.34,1052510,0
+PLCE.US,D,20110914,000000,40.492,42.013,40.492,41.272,1032323,0
+PLCE.US,D,20110915,000000,41.667,42.096,41.052,41.95,603148,0
+PLCE.US,D,20110916,000000,42.135,42.887,41.87,42.289,702608,0
+PLCE.US,D,20110919,000000,40.767,43.361,40.767,42.904,652754,0
+PLCE.US,D,20110920,000000,43.186,43.323,41.765,41.784,769348,0
+PLCE.US,D,20110921,000000,41.904,42.17,40.19,40.246,653808,0
+PLCE.US,D,20110922,000000,39.421,40.313,38.679,39.58,998969,0
+PLCE.US,D,20110923,000000,39.551,41.508,39.457,40.879,648414,0
+PLCE.US,D,20110926,000000,40.942,42.904,40.942,42.81,547160,0
+PLCE.US,D,20110927,000000,43.13,44.496,42.72,43.13,1199280,0
+PLCE.US,D,20110928,000000,42.985,44.067,42.684,42.966,672550,0
+PLCE.US,D,20110929,000000,43.289,44.359,41.674,43.496,818002,0
+PLCE.US,D,20110930,000000,42.26,44.415,42.26,42.618,913766,0
+PLCE.US,D,20111003,000000,42.702,43.755,41.556,41.95,1143634,0
+PLCE.US,D,20111004,000000,41.301,44.706,41.272,44.678,1034166,0
+PLCE.US,D,20111005,000000,44.64,45.728,43.626,44.395,711794,0
+PLCE.US,D,20111006,000000,44.138,44.882,43.27,44.615,747221,0
+PLCE.US,D,20111007,000000,44.882,45.76,43.728,43.946,538535,0
+PLCE.US,D,20111010,000000,44.622,45.157,43.974,45.034,516792,0
+PLCE.US,D,20111011,000000,44.882,45.128,43.938,45.017,386450,0
+PLCE.US,D,20111012,000000,45.211,45.466,43.552,43.617,998854,0
+PLCE.US,D,20111013,000000,43.663,43.856,41.234,42.224,1229411,0
+PLCE.US,D,20111014,000000,42.755,42.904,41.417,42.592,501539,0
+PLCE.US,D,20111017,000000,42.4,42.684,41.339,41.658,555377,0
+PLCE.US,D,20111018,000000,41.301,41.978,40.164,41.748,773176,0
+PLCE.US,D,20111019,000000,41.775,41.978,40.861,41.537,709779,0
+PLCE.US,D,20111020,000000,41.262,41.793,40.575,41.199,451827,0
+PLCE.US,D,20111021,000000,41.888,42.463,41.631,42.393,595919,0
+PLCE.US,D,20111024,000000,40.585,43.598,40.575,43.38,860110,0
+PLCE.US,D,20111025,000000,42.408,43.535,42.269,42.772,570898,0
+PLCE.US,D,20111026,000000,43.351,43.361,41.755,42.684,579821,0
+PLCE.US,D,20111027,000000,44.021,45.211,43.104,44.918,557644,0
+PLCE.US,D,20111028,000000,44.405,44.882,43.437,43.974,304151,0
+PLCE.US,D,20111031,000000,43.588,43.783,42.93,43.004,405846,0
+PLCE.US,D,20111101,000000,41.823,43.672,41.348,43.031,549141,0
+PLCE.US,D,20111102,000000,43.764,43.873,42.975,43.755,352919,0
+PLCE.US,D,20111103,000000,44.304,44.304,42.592,43.919,545226,0
+PLCE.US,D,20111104,000000,43.535,43.792,42.747,43.076,274140,0
+PLCE.US,D,20111107,000000,43.13,43.361,42.17,43.233,191603,0
+PLCE.US,D,20111108,000000,43.341,44.295,42.572,44.138,396916,0
+PLCE.US,D,20111109,000000,43.139,43.588,41.357,41.528,956807,0
+PLCE.US,D,20111110,000000,42.041,42.692,41.32,42.592,670299,0
+PLCE.US,D,20111111,000000,43.004,43.881,42.417,43.251,418082,0
+PLCE.US,D,20111114,000000,43.13,44.138,42.8,43.371,584496,0
+PLCE.US,D,20111115,000000,43.057,43.452,42.096,42.772,555047,0
+PLCE.US,D,20111116,000000,42.269,42.544,40.852,41.217,1236782,0
+PLCE.US,D,20111117,000000,47.003,48.509,46.254,47.456,4465855,0
+PLCE.US,D,20111118,000000,48.048,49.386,47.673,48.82,1296209,0
+PLCE.US,D,20111121,000000,47.646,49.535,47.646,49.289,941026,0
+PLCE.US,D,20111122,000000,49.376,50.423,48.636,49.037,651709,0
+PLCE.US,D,20111123,000000,48.728,49.279,48.287,48.297,428926,0
+PLCE.US,D,20111125,000000,48.323,48.5,47.326,47.511,299009,0
+PLCE.US,D,20111128,000000,49.064,49.825,48.472,48.867,692924,0
+PLCE.US,D,20111129,000000,49.132,49.234,48.271,48.792,363122,0
+PLCE.US,D,20111130,000000,50.296,50.296,48.509,49.339,709132,0
+PLCE.US,D,20111201,000000,48.323,50.185,48.323,49.499,384707,0
+PLCE.US,D,20111202,000000,49.937,50.158,48.904,49.443,354687,0
+PLCE.US,D,20111205,000000,49.816,50.1,49.526,49.873,544463,0
+PLCE.US,D,20111206,000000,49.835,50.523,49.194,50.375,368217,0
+PLCE.US,D,20111207,000000,49.966,51.01,49.966,50.898,378128,0
+PLCE.US,D,20111208,000000,50.339,51.256,49.854,50.405,503621,0
+PLCE.US,D,20111209,000000,50.47,51.816,50.185,51.742,493683,0
+PLCE.US,D,20111212,000000,51.311,52.245,51.276,52.072,882493,0
+PLCE.US,D,20111213,000000,52.235,52.712,50.689,50.817,902534,0
+PLCE.US,D,20111214,000000,50.339,51.412,50.175,50.32,860488,0
+PLCE.US,D,20111215,000000,51.063,51.337,50.385,50.854,547085,0
+PLCE.US,D,20111216,000000,51.393,51.953,50.733,50.973,816719,0
+PLCE.US,D,20111219,000000,48.738,50.973,47.774,48.316,1063273,0
+PLCE.US,D,20111220,000000,49.322,49.792,48.207,49.269,577127,0
+PLCE.US,D,20111221,000000,49.141,50.082,48.764,49.425,327503,0
+PLCE.US,D,20111222,000000,49.46,49.682,48.709,49.224,250883,0
+PLCE.US,D,20111223,000000,49.224,49.46,48.838,48.985,216522,0
+PLCE.US,D,20111227,000000,49.03,50.128,48.536,49.654,259263,0
+PLCE.US,D,20111228,000000,49.743,50.109,48.591,49.03,263039,0
+PLCE.US,D,20111229,000000,49.056,49.947,48.5,49.597,322537,0
+PLCE.US,D,20111230,000000,49.332,49.416,48.492,48.654,377260,0
+PLCE.US,D,20120103,000000,49.305,49.734,48.332,48.426,611499,0
+PLCE.US,D,20120104,000000,48.371,49.508,47.967,48.61,401801,0
+PLCE.US,D,20120105,000000,42.684,45.998,42.408,45.412,4542654,0
+PLCE.US,D,20120106,000000,44.668,45.201,44.295,44.818,2103066,0
+PLCE.US,D,20120109,000000,44.81,45.277,44.039,45.229,1126391,0
+PLCE.US,D,20120110,000000,45.659,45.859,44.753,45.313,495544,0
+PLCE.US,D,20120111,000000,45.43,46.826,44.581,44.873,1540910,0
+PLCE.US,D,20120112,000000,45.183,45.267,43.856,44.581,761790,0
+PLCE.US,D,20120113,000000,45.376,46.29,44.607,45.708,1437360,0
+PLCE.US,D,20120117,000000,45.77,46.103,45.304,45.98,767658,0
+PLCE.US,D,20120118,000000,45.869,46.826,45.237,46.702,969012,0
+PLCE.US,D,20120119,000000,46.683,47.04,45.797,46.502,572661,0
+PLCE.US,D,20120120,000000,46.298,46.364,45.008,45.613,928409,0
+PLCE.US,D,20120123,000000,45.689,46.383,45.63,46.017,715513,0
+PLCE.US,D,20120124,000000,46.094,46.871,45.718,46.702,444951,0
+PLCE.US,D,20120125,000000,46.732,47.144,46.281,46.799,693958,0
+PLCE.US,D,20120126,000000,47.144,47.191,45.852,46.254,458999,0
+PLCE.US,D,20120127,000000,46.027,46.477,45.814,45.842,438484,0
+PLCE.US,D,20120130,000000,45.728,46.336,45.157,45.718,456284,0
+PLCE.US,D,20120131,000000,45.942,46.11,44.873,45.699,453164,0
+PLCE.US,D,20120201,000000,46.119,46.246,45.341,45.718,719833,0
+PLCE.US,D,20120202,000000,45.669,46.154,44.781,44.973,532573,0
+PLCE.US,D,20120203,000000,45.613,46.655,45.42,46.318,634660,0
+PLCE.US,D,20120206,000000,46.017,46.502,45.044,45.494,726999,0
+PLCE.US,D,20120207,000000,45.63,47.174,45.376,46.808,614246,0
+PLCE.US,D,20120208,000000,47.04,47.774,46.432,46.871,418447,0
+PLCE.US,D,20120209,000000,47.106,47.236,46.712,46.978,396931,0
+PLCE.US,D,20120210,000000,46.636,47.116,46.084,46.264,645221,0
+PLCE.US,D,20120213,000000,46.557,46.903,45.63,45.852,399267,0
+PLCE.US,D,20120214,000000,45.503,45.797,44.321,45.267,892687,0
+PLCE.US,D,20120215,000000,44.258,44.973,43.829,44.377,1665260,0
+PLCE.US,D,20120216,000000,44.304,44.956,44.248,44.385,576316,0
+PLCE.US,D,20120217,000000,44.668,44.706,43.186,43.588,1221709,0
+PLCE.US,D,20120221,000000,43.899,44.168,42.738,42.966,1132867,0
+PLCE.US,D,20120222,000000,43.653,44.453,42.344,43.635,1831246,0
+PLCE.US,D,20120223,000000,43.692,45.147,43.341,44.514,834776,0
+PLCE.US,D,20120224,000000,44.369,44.983,43.829,44.496,582312,0
+PLCE.US,D,20120227,000000,44.148,46.027,44.148,45.779,836129,0
+PLCE.US,D,20120228,000000,45.805,47.07,45.805,46.996,1007219,0
+PLCE.US,D,20120229,000000,47.106,48.16,46.452,46.487,1270265,0
+PLCE.US,D,20120301,000000,46.996,48.654,46.702,48.152,1052055,0
+PLCE.US,D,20120302,000000,48.039,48.518,47.201,47.493,554186,0
+PLCE.US,D,20120305,000000,47.71,49.443,47.354,49.012,1073402,0
+PLCE.US,D,20120306,000000,48.444,48.69,47.653,48.022,1104830,0
+PLCE.US,D,20120307,000000,46.987,48.316,45.916,46.336,1962323,0
+PLCE.US,D,20120308,000000,46.895,47.719,46.383,47.126,936532,0
+PLCE.US,D,20120309,000000,47.209,47.774,46.619,46.77,972382,0
+PLCE.US,D,20120312,000000,46.308,47.683,46.308,47.126,657742,0
+PLCE.US,D,20120313,000000,47.577,48.351,47.406,48.096,825192,0
+PLCE.US,D,20120314,000000,48.323,48.39,47.254,47.593,608228,0
+PLCE.US,D,20120315,000000,47.022,47.53,46.636,47.39,399342,0
+PLCE.US,D,20120316,000000,47.446,47.738,46.237,46.246,682957,0
+PLCE.US,D,20120319,000000,46.29,46.636,45.63,46.512,395664,0
+PLCE.US,D,20120320,000000,46.154,47.653,46.154,47.436,471097,0
+PLCE.US,D,20120321,000000,47.398,47.766,46.808,46.878,349492,0
+PLCE.US,D,20120322,000000,46.557,47.636,46.487,47.29,304636,0
+PLCE.US,D,20120323,000000,46.941,47.747,45.568,47.474,478251,0
+PLCE.US,D,20120326,000000,47.747,48.783,47.636,48.417,564568,0
+PLCE.US,D,20120327,000000,48.509,48.967,47.361,47.446,576838,0
+PLCE.US,D,20120328,000000,47.627,48.004,47.227,47.914,482344,0
+PLCE.US,D,20120329,000000,47.593,48.022,47.37,47.896,445893,0
+PLCE.US,D,20120330,000000,47.995,47.995,47.326,47.326,731846,0
+PLCE.US,D,20120402,000000,47.164,48.381,47.164,48.316,756436,0
+PLCE.US,D,20120403,000000,48.077,49.093,48.048,48.408,707316,0
+PLCE.US,D,20120404,000000,48.216,48.316,46.702,47.174,655438,0
+PLCE.US,D,20120405,000000,47.209,48.048,46.923,47.539,610474,0
+PLCE.US,D,20120409,000000,46.97,47.446,46.722,47.012,1066276,0
+PLCE.US,D,20120410,000000,46.913,47.209,44.678,44.983,1654197,0
+PLCE.US,D,20120411,000000,45.304,45.649,44.607,45.201,546453,0
+PLCE.US,D,20120412,000000,45.147,45.494,44.946,45.092,394598,0
+PLCE.US,D,20120413,000000,45.092,45.157,44.34,44.369,450482,0
+PLCE.US,D,20120416,000000,44.425,44.927,43.738,44.076,570069,0
+PLCE.US,D,20120417,000000,44.486,44.735,44.203,44.285,590515,0
+PLCE.US,D,20120418,000000,44.24,44.321,43.544,43.653,740977,0
+PLCE.US,D,20120419,000000,43.755,44.678,43.469,43.863,568769,0
+PLCE.US,D,20120420,000000,44.285,44.285,43.443,43.672,217996,0
+PLCE.US,D,20120423,000000,43.333,43.486,42.618,42.81,497684,0
+PLCE.US,D,20120424,000000,42.859,42.994,41.74,41.996,570726,0
+PLCE.US,D,20120425,000000,42.269,42.939,42.26,42.408,590133,0
+PLCE.US,D,20120426,000000,42.582,43.27,42.318,42.628,1092970,0
+PLCE.US,D,20120427,000000,42.702,43.112,41.95,42.665,465704,0
+PLCE.US,D,20120430,000000,42.755,42.755,41.775,42.115,641760,0
+PLCE.US,D,20120501,000000,42.393,43.242,42.033,42.224,624253,0
+PLCE.US,D,20120502,000000,42.153,43.82,42.153,43.315,1021330,0
+PLCE.US,D,20120503,000000,42.948,43.81,42.544,43.478,811181,0
+PLCE.US,D,20120504,000000,43.112,43.873,42.408,42.957,604512,0
+PLCE.US,D,20120507,000000,42.81,43.121,41.968,42.135,604838,0
+PLCE.US,D,20120508,000000,41.813,41.921,40.483,41.117,799357,0
+PLCE.US,D,20120509,000000,40.932,42.068,40.807,41.499,396789,0
+PLCE.US,D,20120510,000000,41.658,42.472,41.364,41.391,745458,0
+PLCE.US,D,20120511,000000,41.126,41.508,40.322,40.357,478696,0
+PLCE.US,D,20120514,000000,40.447,41.748,40.447,41.364,868473,0
+PLCE.US,D,20120515,000000,41.262,42.819,40.969,41.08,991468,0
+PLCE.US,D,20120516,000000,41.08,41.489,40.538,40.787,798334,0
+PLCE.US,D,20120517,000000,42.106,45.577,41.94,43.13,2318706,0
+PLCE.US,D,20120518,000000,42.904,43.764,42.308,42.443,1105655,0
+PLCE.US,D,20120521,000000,42.417,42.554,41.711,42.242,558722,0
+PLCE.US,D,20120522,000000,42.179,42.393,41.253,41.631,457297,0
+PLCE.US,D,20120523,000000,41.162,42.628,41.162,42.609,526860,0
+PLCE.US,D,20120524,000000,42.501,42.665,41.895,42.426,213234,0
+PLCE.US,D,20120525,000000,42.481,43.964,42.373,43.692,371033,0
+PLCE.US,D,20120529,000000,43.692,43.955,42.747,43.588,286006,0
+PLCE.US,D,20120530,000000,43.516,43.588,42.481,42.509,313335,0
+PLCE.US,D,20120531,000000,42.656,42.656,41.446,42.106,459139,0
+PLCE.US,D,20120601,000000,41.32,41.684,40.538,40.861,448427,0
+PLCE.US,D,20120604,000000,40.913,41.456,40.367,41.262,328526,0
+PLCE.US,D,20120605,000000,41.208,42.4,41.062,42.252,472900,0
+PLCE.US,D,20120606,000000,42.344,43.04,42.153,42.93,420952,0
+PLCE.US,D,20120607,000000,43.168,43.289,41.547,41.74,387765,0
+PLCE.US,D,20120608,000000,41.704,42.298,41.473,41.904,307084,0
+PLCE.US,D,20120611,000000,42.298,42.383,40.384,40.42,416835,0
+PLCE.US,D,20120612,000000,40.787,41.292,40.009,40.998,499405,0
+PLCE.US,D,20120613,000000,40.96,40.96,39.493,39.815,508646,0
+PLCE.US,D,20120614,000000,39.768,40.678,39.522,40.376,295529,0
+PLCE.US,D,20120615,000000,40.322,40.557,39.935,40.286,553690,0
+PLCE.US,D,20120618,000000,40.082,40.731,39.714,40.401,317041,0
+PLCE.US,D,20120619,000000,40.641,42.491,40.641,41.895,635832,0
+PLCE.US,D,20120620,000000,41.465,41.879,40.66,40.998,653983,0
+PLCE.US,D,20120621,000000,41.089,41.292,40.19,40.483,252851,0
+PLCE.US,D,20120622,000000,40.605,41.604,40.473,41.339,771123,0
+PLCE.US,D,20120625,000000,41.052,41.748,40.722,41.189,405141,0
+PLCE.US,D,20120626,000000,44.725,44.725,41.621,42.665,699229,0
+PLCE.US,D,20120627,000000,42.618,43.856,42.224,43.829,700333,0
+PLCE.US,D,20120628,000000,43.626,44.158,42.81,43.982,407565,0
+PLCE.US,D,20120629,000000,44.937,45.76,44.121,45.64,517745,0
+PLCE.US,D,20120702,000000,45.531,45.934,44.891,45.859,484839,0
+PLCE.US,D,20120703,000000,45.889,47.022,45.728,46.75,238073,0
+PLCE.US,D,20120705,000000,46.692,47.774,46.692,46.996,441996,0
+PLCE.US,D,20120706,000000,46.548,47.38,46.163,47.354,397845,0
+PLCE.US,D,20120709,000000,47.217,47.663,46.683,46.871,367227,0
+PLCE.US,D,20120710,000000,46.97,47.511,46.027,46.346,372835,0
+PLCE.US,D,20120711,000000,46.29,46.403,45.175,45.604,540878,0
+PLCE.US,D,20120712,000000,45.513,45.869,44.478,45.531,391961,0
+PLCE.US,D,20120713,000000,45.751,46.373,45.531,46.103,457534,0
+PLCE.US,D,20120716,000000,46.074,46.119,45.294,45.689,260934,0
+PLCE.US,D,20120717,000000,45.97,46.11,45.109,45.211,295983,0
+PLCE.US,D,20120718,000000,45.073,46.346,45.073,46.318,415372,0
+PLCE.US,D,20120719,000000,46.373,47.757,46.336,47.154,668104,0
+PLCE.US,D,20120720,000000,46.712,47.089,46.017,46.683,304071,0
+PLCE.US,D,20120723,000000,46.074,46.683,45.63,46.298,329982,0
+PLCE.US,D,20120724,000000,46.355,46.355,44.918,45.237,451086,0
+PLCE.US,D,20120725,000000,45.201,45.568,44.631,45.118,292939,0
+PLCE.US,D,20120726,000000,45.393,45.718,44.369,45.247,383297,0
+PLCE.US,D,20120727,000000,45.513,46.529,45.475,46.11,450945,0
+PLCE.US,D,20120730,000000,46.264,46.46,45.604,45.934,509398,0
+PLCE.US,D,20120731,000000,46.007,46.96,45.559,46.529,808429,0
+PLCE.US,D,20120801,000000,46.628,47.07,46.487,46.75,608959,0
+PLCE.US,D,20120802,000000,46.585,47.37,45.57,46.712,676509,0
+PLCE.US,D,20120803,000000,47.28,47.593,46.387,46.664,721938,0
+PLCE.US,D,20120806,000000,46.664,46.978,46.336,46.692,454863,0
+PLCE.US,D,20120807,000000,45.449,46.722,45.083,46.227,777069,0
+PLCE.US,D,20120808,000000,46.055,47.426,45.96,47.201,524947,0
+PLCE.US,D,20120809,000000,47.174,47.182,46.103,46.539,444615,0
+PLCE.US,D,20120810,000000,46.217,46.403,45.219,45.503,559923,0
+PLCE.US,D,20120813,000000,45.503,46.609,44.956,46.442,540370,0
+PLCE.US,D,20120814,000000,46.673,47.254,46.18,46.364,560851,0
+PLCE.US,D,20120815,000000,46.135,47.398,46.074,47.236,623877,0
+PLCE.US,D,20120816,000000,49.726,51.337,49.698,51.201,1961507,0
+PLCE.US,D,20120817,000000,51.302,51.806,50.516,50.689,1039266,0
+PLCE.US,D,20120820,000000,50.65,51.063,50.542,50.798,621577,0
+PLCE.US,D,20120821,000000,51.08,51.412,50.898,51.248,442443,0
+PLCE.US,D,20120822,000000,51.457,52.438,51.293,51.66,520693,0
+PLCE.US,D,20120823,000000,51.531,51.894,50.945,51.356,291139,0
+PLCE.US,D,20120824,000000,51.293,51.914,51.053,51.575,214647,0
+PLCE.US,D,20120827,000000,51.695,52.072,51.466,51.826,309729,0
+PLCE.US,D,20120828,000000,51.641,52.336,51.441,51.878,252683,0
+PLCE.US,D,20120829,000000,52.087,52.627,51.945,52.384,350845,0
+PLCE.US,D,20120830,000000,52.226,52.549,52.034,52.116,336657,0
+PLCE.US,D,20120831,000000,52.504,52.788,52.052,52.154,313088,0
+PLCE.US,D,20120904,000000,52.21,52.941,51.751,52.812,241524,0
+PLCE.US,D,20120905,000000,52.627,52.997,52.391,52.905,212866,0
+PLCE.US,D,20120906,000000,53.123,53.84,52.78,53.398,375469,0
+PLCE.US,D,20120907,000000,53.621,53.621,52.887,53.015,385121,0
+PLCE.US,D,20120910,000000,52.4,53.436,52.081,52.674,427774,0
+PLCE.US,D,20120911,000000,52.504,52.969,52.154,52.354,300220,0
+PLCE.US,D,20120912,000000,51.914,54.041,51.914,53.783,557885,0
+PLCE.US,D,20120913,000000,53.665,54.067,53.407,53.874,280345,0
+PLCE.US,D,20120914,000000,54.819,55.899,54.268,55.57,575952,0
+PLCE.US,D,20120917,000000,55.294,55.38,53.979,54.754,479831,0
+PLCE.US,D,20120918,000000,54.819,54.829,54.104,54.789,230316,0
+PLCE.US,D,20120919,000000,54.728,55.469,54.406,55.24,324080,0
+PLCE.US,D,20120920,000000,55.131,55.541,54.683,55.266,210441,0
+PLCE.US,D,20120921,000000,55.798,55.817,54.646,54.809,512370,0
+PLCE.US,D,20120924,000000,54.507,55.258,53.874,54.847,383177,0
+PLCE.US,D,20120925,000000,54.908,55.498,54.076,54.204,262030,0
+PLCE.US,D,20120926,000000,54.261,54.433,53.63,54.317,192441,0
+PLCE.US,D,20120927,000000,54.364,55.258,54.076,55.203,176095,0
+PLCE.US,D,20120928,000000,54.937,55.24,54.471,54.957,200942,0
+PLCE.US,D,20121001,000000,55.06,56.502,54.762,54.994,288647,0
+PLCE.US,D,20121002,000000,55.284,56.615,54.268,54.573,191037,0
+PLCE.US,D,20121003,000000,54.728,55.425,54.534,55.184,206740,0
+PLCE.US,D,20121004,000000,55.407,56.493,55.312,56.139,239487,0
+PLCE.US,D,20121005,000000,56.181,56.953,55.012,55.59,292346,0
+PLCE.US,D,20121008,000000,55.407,55.844,54.827,55.212,272320,0
+PLCE.US,D,20121009,000000,55.203,55.881,54.646,54.746,233819,0
+PLCE.US,D,20121010,000000,54.865,56.396,54.566,55.24,459774,0
+PLCE.US,D,20121011,000000,56.029,56.578,55.58,56.156,223933,0
+PLCE.US,D,20121012,000000,56.348,56.55,55.834,56.247,341822,0
+PLCE.US,D,20121015,000000,55.094,56.817,55.094,56.559,484217,0
+PLCE.US,D,20121016,000000,56.512,56.915,55.881,55.964,202332,0
+PLCE.US,D,20121017,000000,56.32,56.502,55.442,55.599,235220,0
+PLCE.US,D,20121018,000000,55.726,55.993,54.975,55.174,258611,0
+PLCE.US,D,20121019,000000,54.966,55.415,54.433,54.869,285571,0
+PLCE.US,D,20121022,000000,54.646,54.966,53.067,53.446,251774,0
+PLCE.US,D,20121023,000000,52.941,53.728,52.192,53.472,229365,0
+PLCE.US,D,20121024,000000,53.665,53.866,52.768,53.274,122453,0
+PLCE.US,D,20121025,000000,53.481,53.931,52.655,53.728,187507,0
+PLCE.US,D,20121026,000000,53.69,54.423,53.231,53.309,279758,0
+PLCE.US,D,20121031,000000,53.611,53.728,52.281,53.52,383395,0
+PLCE.US,D,20121101,000000,53.709,55.498,53.151,55.232,402739,0
+PLCE.US,D,20121102,000000,55.294,56.925,55.022,55.46,786429,0
+PLCE.US,D,20121105,000000,55.532,56.531,54.966,56.378,347214,0
+PLCE.US,D,20121106,000000,56.486,57.008,55.166,55.36,399861,0
+PLCE.US,D,20121107,000000,55.05,55.399,54.016,54.057,241621,0
+PLCE.US,D,20121108,000000,54.084,54.298,51.352,51.457,543999,0
+PLCE.US,D,20121109,000000,51.172,53.528,51,52.896,295981,0
+PLCE.US,D,20121112,000000,52.887,53.218,51.549,52.097,369069,0
+PLCE.US,D,20121113,000000,52.019,53.283,50.405,52.731,406000,0
+PLCE.US,D,20121114,000000,53.097,54.072,51.769,52.21,485940,0
+PLCE.US,D,20121115,000000,45.797,45.934,43.112,44.8,3507675,0
+PLCE.US,D,20121116,000000,44.533,44.8,41.986,42.609,1223877,0
+PLCE.US,D,20121119,000000,42.702,43.846,42.609,43.8,761892,0
+PLCE.US,D,20121120,000000,43.298,44.668,43.18,44.001,580069,0
+PLCE.US,D,20121121,000000,44.47,44.688,43.802,44.562,398345,0
+PLCE.US,D,20121123,000000,44.34,45.237,44.331,45.229,185514,0
+PLCE.US,D,20121126,000000,44.845,45.008,43.104,43.748,458404,0
+PLCE.US,D,20121127,000000,44.103,45.128,43.653,44.321,557963,0
+PLCE.US,D,20121128,000000,44.553,46.11,43.873,44.763,1213550,0
+PLCE.US,D,20121129,000000,44.956,45.147,44.076,44.631,415736,0
+PLCE.US,D,20121130,000000,44.818,45.237,44.258,44.524,449397,0
+PLCE.US,D,20121203,000000,44.873,45.053,44.258,44.763,391773,0
+PLCE.US,D,20121204,000000,44.908,45.166,43.645,44.184,329860,0
+PLCE.US,D,20121205,000000,44.388,44.388,43.783,43.982,442916,0
+PLCE.US,D,20121206,000000,43.846,44.706,43.47,43.846,344194,0
+PLCE.US,D,20121207,000000,44.148,44.47,43.389,43.58,353507,0
+PLCE.US,D,20121210,000000,43.635,44.076,41.996,42.535,479429,0
+PLCE.US,D,20121211,000000,42.887,43.196,41.888,42.179,551325,0
+PLCE.US,D,20121212,000000,41.996,42.433,41.32,41.537,673452,0
+PLCE.US,D,20121213,000000,41.921,42.224,41.272,41.74,358727,0
+PLCE.US,D,20121214,000000,41.594,42.078,41.208,41.473,258386,0
+PLCE.US,D,20121217,000000,41.684,41.704,41.253,41.465,387679,0
+PLCE.US,D,20121218,000000,41.4,42.187,41.4,41.528,660018,0
+PLCE.US,D,20121219,000000,41.921,42.939,41.537,42.373,614188,0
+PLCE.US,D,20121220,000000,42.73,42.753,41.556,42.033,424024,0
+PLCE.US,D,20121221,000000,41.837,41.837,41.135,41.499,911217,0
+PLCE.US,D,20121224,000000,41.217,41.631,40.896,40.969,204415,0
+PLCE.US,D,20121226,000000,41.08,41.253,39.843,40.1,394528,0
+PLCE.US,D,20121227,000000,40.072,40.521,38.663,40.411,775130,0
+PLCE.US,D,20121228,000000,40.154,40.538,39.807,40.19,611760,0
+PLCE.US,D,20121231,000000,40.072,40.998,40.009,40.566,547392,0
+PLCE.US,D,20130102,000000,41.153,41.153,39.439,40.1,752587,0
+PLCE.US,D,20130103,000000,39.926,42.363,39.843,42.115,1128672,0
+PLCE.US,D,20130104,000000,42.269,42.849,41.73,42.041,446272,0
+PLCE.US,D,20130107,000000,41.895,42.135,41.208,41.74,372910,0
+PLCE.US,D,20130108,000000,41.674,42.592,41.329,42.115,657523,0
+PLCE.US,D,20130109,000000,42.205,43.13,41.899,43.031,845778,0
+PLCE.US,D,20130110,000000,42.912,42.912,41.748,42.501,445353,0
+PLCE.US,D,20130111,000000,42.472,42.72,41.755,42.517,548946,0
+PLCE.US,D,20130114,000000,42.509,43.095,42.096,43.086,439701,0
+PLCE.US,D,20130115,000000,42.904,43.783,42.665,43.399,411949,0
+PLCE.US,D,20130116,000000,43.408,44.836,43.205,44.385,387621,0
+PLCE.US,D,20130117,000000,45.824,46.326,45.247,45.751,854483,0
+PLCE.US,D,20130118,000000,45.814,45.814,44.973,45.797,559354,0
+PLCE.US,D,20130122,000000,45.842,46.477,45.277,45.393,460036,0
+PLCE.US,D,20130123,000000,45.304,45.368,44.744,45.277,269468,0
+PLCE.US,D,20130124,000000,45.513,46.154,45.128,45.43,464274,0
+PLCE.US,D,20130125,000000,45.859,46.585,45.76,46.007,418959,0
+PLCE.US,D,20130128,000000,46.135,46.135,45.192,45.751,329394,0
+PLCE.US,D,20130129,000000,45.77,45.834,45.149,45.376,274577,0
+PLCE.US,D,20130130,000000,45.368,45.596,45.128,45.494,333117,0
+PLCE.US,D,20130131,000000,45.522,45.779,44.715,45.649,386903,0
+PLCE.US,D,20130201,000000,45.779,46.18,44.999,45.368,494916,0
+PLCE.US,D,20130204,000000,45.247,45.842,44.983,45.237,378066,0
+PLCE.US,D,20130205,000000,45.44,46.636,45.229,46.413,417293,0
+PLCE.US,D,20130206,000000,46.217,46.557,45.779,46.074,427993,0
+PLCE.US,D,20130207,000000,46.11,46.585,45.788,46.355,375879,0
+PLCE.US,D,20130208,000000,46.468,47.116,46.145,46.683,253771,0
+PLCE.US,D,20130211,000000,46.76,46.898,46.355,46.878,266445,0
+PLCE.US,D,20130212,000000,46.97,47.031,46.75,46.852,270105,0
+PLCE.US,D,20130213,000000,46.887,47.298,46.664,46.712,345565,0
+PLCE.US,D,20130214,000000,46.045,46.789,46.045,46.628,271279,0
+PLCE.US,D,20130215,000000,46.636,47.593,45.879,46.628,225954,0
+PLCE.US,D,20130219,000000,46.844,47.271,46.318,47.271,281725,0
+PLCE.US,D,20130220,000000,47.354,47.636,46.619,46.636,346404,0
+PLCE.US,D,20130221,000000,46.692,47.344,45.76,46.074,366758,0
+PLCE.US,D,20130222,000000,46.094,46.33,43.899,43.923,650593,0
+PLCE.US,D,20130225,000000,41.611,43.417,41.611,41.931,1012181,0
+PLCE.US,D,20130226,000000,41.921,42.26,40.787,40.95,754677,0
+PLCE.US,D,20130227,000000,41.008,41.711,41.008,41.234,376531,0
+PLCE.US,D,20130228,000000,41.234,42.018,41.234,41.641,307579,0
+PLCE.US,D,20130301,000000,41.383,41.77,41.015,41.721,400776,0
+PLCE.US,D,20130304,000000,41.765,41.87,41.135,41.711,381426,0
+PLCE.US,D,20130305,000000,41.921,42.674,41.813,42.433,384483,0
+PLCE.US,D,20130306,000000,42.867,42.867,42.363,42.554,212371,0
+PLCE.US,D,20130307,000000,42.647,43.361,42.554,43.095,173460,0
+PLCE.US,D,20130308,000000,43.389,44.34,43.223,44.24,293780,0
+PLCE.US,D,20130311,000000,44.094,44.589,43.748,44.434,215258,0
+PLCE.US,D,20130312,000000,44.313,44.504,43.738,43.783,252386,0
+PLCE.US,D,20130313,000000,43.863,45.175,43.863,44.908,191172,0
+PLCE.US,D,20130314,000000,45.034,45.219,44.607,44.865,222401,0
+PLCE.US,D,20130315,000000,44.927,45.211,44.266,44.304,413708,0
+PLCE.US,D,20130318,000000,43.588,44.275,43.389,43.783,342852,0
+PLCE.US,D,20130319,000000,43.846,43.946,42.106,42.481,477566,0
+PLCE.US,D,20130320,000000,42.79,42.93,42.472,42.859,247568,0
+PLCE.US,D,20130321,000000,42.922,42.922,41.74,41.931,469829,0
+PLCE.US,D,20130322,000000,41.391,41.921,41.357,41.711,474852,0
+PLCE.US,D,20130325,000000,41.694,42.233,41.311,42.125,746666,0
+PLCE.US,D,20130326,000000,39.392,41.87,39.392,40.767,1848293,0
+PLCE.US,D,20130327,000000,41.044,41.348,40.787,41.044,611020,0
+PLCE.US,D,20130328,000000,41.07,41.272,40.638,41.052,516776,0
+PLCE.US,D,20130401,000000,40.988,41.32,40.852,41.171,637133,0
+PLCE.US,D,20130402,000000,41.108,41.489,40.817,41.357,632182,0
+PLCE.US,D,20130403,000000,41.537,42.326,41.217,42.088,534834,0
+PLCE.US,D,20130404,000000,42.078,44.039,42.078,43.974,614910,0
+PLCE.US,D,20130405,000000,43.598,44.425,43.158,44.138,662974,0
+PLCE.US,D,20130408,000000,44.248,44.791,43.732,44.659,479674,0
+PLCE.US,D,20130409,000000,44.425,44.425,42.966,43.223,456630,0
+PLCE.US,D,20130410,000000,43.308,43.437,42.975,43.437,513167,0
+PLCE.US,D,20130411,000000,43.437,45.053,43.417,44.47,300634,0
+PLCE.US,D,20130412,000000,44.275,44.553,43.535,43.836,309362,0
+PLCE.US,D,20130415,000000,43.728,43.738,41.904,42.078,393007,0
+PLCE.US,D,20130416,000000,42.535,42.572,41.765,42.162,347907,0
+PLCE.US,D,20130417,000000,42.665,42.665,41.364,42.068,448651,0
+PLCE.US,D,20130418,000000,42.051,42.096,41.417,41.436,456253,0
+PLCE.US,D,20130419,000000,41.528,41.931,41.282,41.73,323956,0
+PLCE.US,D,20130422,000000,41.842,41.986,40.988,41.227,382873,0
+PLCE.US,D,20130423,000000,41.386,41.527,40.844,40.932,341770,0
+PLCE.US,D,20130424,000000,40.843,42.463,40.843,42.443,635480,0
+PLCE.US,D,20130425,000000,42.656,44.791,42.656,44.524,516502,0
+PLCE.US,D,20130426,000000,44.607,44.753,43.635,43.829,318899,0
+PLCE.US,D,20130429,000000,43.846,44.649,43.8,44.094,254522,0
+PLCE.US,D,20130430,000000,44.058,45.109,43.982,44.81,411085,0
+PLCE.US,D,20130501,000000,44.553,44.659,43.351,43.535,484850,0
+PLCE.US,D,20130502,000000,43.626,44.275,43.437,44.266,231383,0
+PLCE.US,D,20130503,000000,44.607,45.321,44.543,44.927,460064,0
+PLCE.US,D,20130506,000000,44.937,45.42,44.659,45.147,248401,0
+PLCE.US,D,20130507,000000,45.101,46.036,45.092,46.036,258368,0
+PLCE.US,D,20130508,000000,45.824,46.207,45.531,46.172,288784,0
+PLCE.US,D,20130509,000000,46.007,46.779,46.007,46.154,343060,0
+PLCE.US,D,20130510,000000,46.336,46.836,46.18,46.722,227920,0
+PLCE.US,D,20130513,000000,46.77,46.77,45.63,45.951,258181,0
+PLCE.US,D,20130514,000000,45.97,46.862,45.97,46.803,315231,0
+PLCE.US,D,20130515,000000,46.826,47.174,46.298,46.742,491848,0
+PLCE.US,D,20130516,000000,46.609,46.95,45.805,45.998,267583,0
+PLCE.US,D,20130517,000000,46.207,47.38,45.988,46.548,327779,0
+PLCE.US,D,20130520,000000,45.859,46.75,45.43,46.355,316251,0
+PLCE.US,D,20130521,000000,46.227,47.65,46.227,47.354,411721,0
+PLCE.US,D,20130522,000000,47.446,48.728,46.941,47.144,434695,0
+PLCE.US,D,20130523,000000,50.286,52.052,47.271,48.444,1544701,0
+PLCE.US,D,20130524,000000,48.014,48.536,47.86,47.957,371935,0
+PLCE.US,D,20130528,000000,48.462,48.681,47.673,48.022,373327,0
+PLCE.US,D,20130529,000000,47.948,48.591,47.747,48.169,258729,0
+PLCE.US,D,20130530,000000,48.226,48.81,47.831,48.554,273029,0
+PLCE.US,D,20130531,000000,48.197,49.251,48.197,48.848,272840,0
+PLCE.US,D,20130603,000000,48.838,49.224,47.693,48.94,340863,0
+PLCE.US,D,20130604,000000,49.064,49.835,48.838,49.597,328271,0
+PLCE.US,D,20130605,000000,49.579,50.044,48.857,48.904,256388,0
+PLCE.US,D,20130606,000000,48.82,48.913,47.957,48.904,176917,0
+PLCE.US,D,20130607,000000,49.279,50.02,48.985,49.909,228119,0
+PLCE.US,D,20130610,000000,50.375,50.488,49.743,50.138,174746,0
+PLCE.US,D,20130611,000000,49.864,50.167,49.396,49.698,155317,0
+PLCE.US,D,20130612,000000,49.763,50.314,49.717,49.929,243727,0
+PLCE.US,D,20130613,000000,50.065,50.751,49.726,50.679,384049,0
+PLCE.US,D,20130614,000000,50.679,50.679,50.02,50.523,306310,0
+PLCE.US,D,20130617,000000,50.716,51.036,49.293,49.698,320456,0
+PLCE.US,D,20130618,000000,49.808,49.929,49.54,49.854,272763,0
+PLCE.US,D,20130619,000000,49.792,50.276,49.526,49.526,355162,0
+PLCE.US,D,20130620,000000,49.937,50.074,48.492,48.738,387718,0
+PLCE.US,D,20130621,000000,48.931,49.079,48.115,48.297,672208,0
+PLCE.US,D,20130624,000000,48.014,48.376,47.602,47.71,360759,0
+PLCE.US,D,20130625,000000,48.16,49.03,47.646,48.527,354760,0
+PLCE.US,D,20130626,000000,48.904,49.489,48.068,49.289,336601,0
+PLCE.US,D,20130627,000000,49.783,50.32,49.494,49.975,180452,0
+PLCE.US,D,20130628,000000,49.835,50.56,49.682,50.194,677962,0
+PLCE.US,D,20130701,000000,50.286,50.542,49.801,50.012,518852,0
+PLCE.US,D,20130702,000000,49.854,50.158,48.5,48.921,289101,0
+PLCE.US,D,20130703,000000,48.783,49.499,48.747,49.269,185966,0
+PLCE.US,D,20130705,000000,49.937,49.937,48.728,49.717,151539,0
+PLCE.US,D,20130708,000000,49.919,51.192,49.535,51.045,274243,0
+PLCE.US,D,20130709,000000,51.137,51.466,50.26,51.402,258496,0
+PLCE.US,D,20130710,000000,51.311,52.019,51.137,51.256,429246,0
+PLCE.US,D,20130711,000000,51.567,51.66,50.128,50.761,560474,0
+PLCE.US,D,20130712,000000,50.77,51.695,50.516,51.603,385122,0
+PLCE.US,D,20130715,000000,51.777,52.281,51.687,52.263,345203,0
+PLCE.US,D,20130716,000000,52.41,52.591,50.953,51.019,321060,0
+PLCE.US,D,20130717,000000,51.155,51.296,50.356,50.414,194714,0
+PLCE.US,D,20130718,000000,50.423,50.761,50.375,50.588,271601,0
+PLCE.US,D,20130719,000000,50.569,51.594,50.167,50.306,220524,0
+PLCE.US,D,20130722,000000,50.375,50.798,50.185,50.356,246520,0
+PLCE.US,D,20130723,000000,50.451,50.679,50.082,50.1,167025,0
+PLCE.US,D,20130724,000000,50.222,50.552,49.597,49.993,379497,0
+PLCE.US,D,20130725,000000,49.708,50.167,49.47,49.993,438002,0
+PLCE.US,D,20130726,000000,49.726,49.966,49.597,49.909,537422,0
+PLCE.US,D,20130729,000000,49.909,50.012,49.682,49.753,699857,0
+PLCE.US,D,20130730,000000,49.919,49.919,49.561,49.734,248492,0
+PLCE.US,D,20130731,000000,49.734,49.873,49.479,49.499,223753,0
+PLCE.US,D,20130801,000000,49.654,49.825,49.654,49.753,597977,0
+PLCE.US,D,20130802,000000,49.919,49.919,49.606,49.644,799624,0
+PLCE.US,D,20130805,000000,49.753,50.049,49.635,50.039,580463,0
+PLCE.US,D,20130806,000000,49.909,49.909,47.87,48.994,597012,0
+PLCE.US,D,20130807,000000,48.764,49.028,48.086,48.216,432685,0
+PLCE.US,D,20130808,000000,48.527,48.877,48.207,48.361,290751,0
+PLCE.US,D,20130809,000000,48.306,48.408,47.618,47.813,409227,0
+PLCE.US,D,20130812,000000,47.673,48.654,47.673,48.509,267759,0
+PLCE.US,D,20130813,000000,48.654,49.682,48.654,49.093,430585,0
+PLCE.US,D,20130814,000000,48.958,50.679,48.771,50.479,544938,0
+PLCE.US,D,20130815,000000,50.175,50.175,48.453,48.671,679291,0
+PLCE.US,D,20130816,000000,48.492,48.94,47.967,48.234,459058,0
+PLCE.US,D,20130819,000000,48.169,49.479,47.804,47.85,447665,0
+PLCE.US,D,20130820,000000,47.967,49.214,47.967,49.132,490216,0
+PLCE.US,D,20130821,000000,48.848,49.046,46.941,47.08,736612,0
+PLCE.US,D,20130822,000000,51.347,53.931,49.339,49.993,1346979,0
+PLCE.US,D,20130823,000000,50.375,51.276,49.204,50.916,692034,0
+PLCE.US,D,20130826,000000,51,51.45,50.596,50.65,280698,0
+PLCE.US,D,20130827,000000,50.1,50.859,49.175,49.339,394131,0
+PLCE.US,D,20130828,000000,49.416,49.597,49.078,49.296,368642,0
+PLCE.US,D,20130829,000000,49.322,49.453,49.132,49.368,353593,0
+PLCE.US,D,20130830,000000,49.46,49.479,48.435,48.709,311782,0
+PLCE.US,D,20130903,000000,49.169,49.587,47.995,48.381,399035,0
+PLCE.US,D,20130904,000000,48.361,48.591,48.039,48.115,567906,0
+PLCE.US,D,20130905,000000,48.039,48.699,47.757,48.527,770496,0
+PLCE.US,D,20130906,000000,48.773,49.929,47.948,49.368,628549,0
+PLCE.US,D,20130909,000000,49.664,50.614,49.644,50.296,294944,0
+PLCE.US,D,20130910,000000,50.348,50.79,50.185,50.65,240734,0
+PLCE.US,D,20130911,000000,50.523,51.495,50.479,51.393,288053,0
+PLCE.US,D,20130912,000000,51.239,51.337,50.46,50.835,353091,0
+PLCE.US,D,20130913,000000,51.053,51.669,50.798,51.486,345499,0
+PLCE.US,D,20130916,000000,51.904,52.154,51.65,51.751,314272,0
+PLCE.US,D,20130917,000000,51.894,52.419,51.733,52.217,349548,0
+PLCE.US,D,20130918,000000,52.164,52.665,51.594,52.429,328105,0
+PLCE.US,D,20130919,000000,52.448,53.015,52.384,52.608,238009,0
+PLCE.US,D,20130920,000000,52.608,53.015,52.217,52.429,599590,0
+PLCE.US,D,20130923,000000,52.384,52.448,51.733,52.21,402883,0
+PLCE.US,D,20130924,000000,52.608,53.208,51.973,52.126,531911,0
+PLCE.US,D,20130925,000000,52.336,52.914,51.99,52.374,456362,0
+PLCE.US,D,20130926,000000,52.457,53.941,52.391,53.042,290779,0
+PLCE.US,D,20130927,000000,52.862,53.236,52.281,53.141,281786,0
+PLCE.US,D,20130930,000000,52.599,53.161,52.235,52.987,303622,0
+PLCE.US,D,20131001,000000,52.804,53.803,52.4,52.87,885099,0
+PLCE.US,D,20131002,000000,52.438,53.744,52,52.95,594251,0
+PLCE.US,D,20131003,000000,53.025,53.025,51.677,51.963,476778,0
+PLCE.US,D,20131004,000000,51.878,51.973,51.137,51.374,575790,0
+PLCE.US,D,20131007,000000,51.045,51.201,49.919,49.937,376769,0
+PLCE.US,D,20131008,000000,50.039,50.082,48.417,48.5,344564,0
+PLCE.US,D,20131009,000000,48.764,48.8,47.94,48.03,793719,0
+PLCE.US,D,20131010,000000,48.573,49.03,47.539,47.86,736074,0
+PLCE.US,D,20131011,000000,47.618,47.84,46.683,47.089,859662,0
+PLCE.US,D,20131014,000000,46.76,48.039,46.477,47.896,558117,0
+PLCE.US,D,20131015,000000,47.71,47.821,47.182,47.568,508657,0
+PLCE.US,D,20131016,000000,47.636,48.492,47.627,48.234,440530,0
+PLCE.US,D,20131017,000000,47.905,48.253,47.627,48.226,295893,0
+PLCE.US,D,20131018,000000,48.728,49.937,48.096,49.204,739129,0
+PLCE.US,D,20131021,000000,49.296,49.359,48.61,48.783,275017,0
+PLCE.US,D,20131022,000000,48.949,50.002,48.662,49.214,497958,0
+PLCE.US,D,20131023,000000,49.083,49.185,48.371,49.073,327968,0
+PLCE.US,D,20131024,000000,49.056,49.214,48.601,49.03,519355,0
+PLCE.US,D,20131025,000000,49.03,49.151,48.545,48.886,272727,0
+PLCE.US,D,20131028,000000,48.975,49.773,48.662,49.289,319126,0
+PLCE.US,D,20131029,000000,49.453,51.319,49.376,51.319,573947,0
+PLCE.US,D,20131030,000000,51.422,51.695,50.222,50.659,345112,0
+PLCE.US,D,20131031,000000,50.622,51.045,49.984,50.002,250126,0
+PLCE.US,D,20131101,000000,50.414,50.46,49.359,50.138,291397,0
+PLCE.US,D,20131104,000000,50.306,50.588,49.691,49.825,379719,0
+PLCE.US,D,20131105,000000,49.644,49.854,49.02,49.046,420552,0
+PLCE.US,D,20131106,000000,49.224,49.659,47.62,47.636,587641,0
+PLCE.US,D,20131107,000000,48.086,48.681,47.87,48.125,726794,0
+PLCE.US,D,20131108,000000,48.253,49.16,47.86,48.895,417385,0
+PLCE.US,D,20131111,000000,48.177,49.801,48.177,49.516,253183,0
+PLCE.US,D,20131112,000000,49.57,50.33,49.376,49.544,223924,0
+PLCE.US,D,20131113,000000,48.994,50.516,48.764,50.405,484639,0
+PLCE.US,D,20131114,000000,50.276,50.276,49.224,49.909,325894,0
+PLCE.US,D,20131115,000000,50.385,50.507,49.873,50.405,282914,0
+PLCE.US,D,20131118,000000,50.375,50.89,49.825,50.605,318358,0
+PLCE.US,D,20131119,000000,50.441,51.412,50.057,50.365,374698,0
+PLCE.US,D,20131120,000000,50.286,50.414,47.879,48.509,779201,0
+PLCE.US,D,20131121,000000,47.174,48.967,46.941,48.51,792781,0
+PLCE.US,D,20131122,000000,48.545,49.16,47.794,47.896,513460,0
+PLCE.US,D,20131125,000000,48.039,48.671,47.446,47.52,759160,0
+PLCE.US,D,20131126,000000,47.08,50.569,46.75,49.891,1482630,0
+PLCE.US,D,20131127,000000,50.414,50.433,49.606,50.175,483310,0
+PLCE.US,D,20131129,000000,50.423,50.733,50.091,50.375,149156,0
+PLCE.US,D,20131202,000000,50.516,50.826,49.289,49.561,479331,0
+PLCE.US,D,20131203,000000,49.535,49.654,48.8,49.175,385945,0
+PLCE.US,D,20131204,000000,48.931,49.708,48.654,49.269,302206,0
+PLCE.US,D,20131205,000000,49.132,49.526,48.271,48.728,492827,0
+PLCE.US,D,20131206,000000,48.931,49.644,47.94,48.654,559970,0
+PLCE.US,D,20131209,000000,48.573,48.764,47.821,48.444,538352,0
+PLCE.US,D,20131210,000000,48.207,48.662,47.995,48.261,327205,0
+PLCE.US,D,20131211,000000,49.587,50.992,49.322,50.339,1084726,0
+PLCE.US,D,20131212,000000,50.213,50.375,48.792,48.848,407668,0
+PLCE.US,D,20131213,000000,48.921,49.406,48.536,48.994,373716,0
+PLCE.US,D,20131216,000000,49.717,49.717,48.913,49.244,331136,0
+PLCE.US,D,20131217,000000,49.234,49.698,48.949,49.416,314868,0
+PLCE.US,D,20131218,000000,49.544,51.028,49.46,50.578,576456,0
+PLCE.US,D,20131219,000000,50.631,51.072,50.222,50.339,327139,0
+PLCE.US,D,20131220,000000,50.507,51.641,50.385,51.45,493263,0
+PLCE.US,D,20131223,000000,51.87,52.136,51.09,51.575,768717,0
+PLCE.US,D,20131224,000000,51.567,52.146,51.393,51.669,149948,0
+PLCE.US,D,20131226,000000,51.687,52.384,51.66,51.953,351111,0
+PLCE.US,D,20131227,000000,51.894,52.21,51.366,51.687,231086,0
+PLCE.US,D,20131230,000000,51.495,52.21,51.337,52.034,303514,0
+PLCE.US,D,20131231,000000,52.136,52.887,52.062,52.182,354173,0
+PLCE.US,D,20140102,000000,51.885,52.486,50.697,51.172,566970,0
+PLCE.US,D,20140103,000000,51.028,52.192,51.028,51.933,253653,0
+PLCE.US,D,20140106,000000,52.01,52.567,51.687,51.933,401020,0
+PLCE.US,D,20140107,000000,52.173,52.712,51.834,51.87,360616,0
+PLCE.US,D,20140108,000000,52.034,52.346,50.451,50.726,537916,0
+PLCE.US,D,20140109,000000,50.908,51.393,50.039,51.028,298371,0
+PLCE.US,D,20140110,000000,50.817,51.512,50.56,51.239,294228,0
+PLCE.US,D,20140113,000000,50.926,53.566,50.926,52.457,1000607,0
+PLCE.US,D,20140114,000000,52.887,53.393,52.106,52.549,627045,0
+PLCE.US,D,20140115,000000,52.674,53.19,52.308,52.591,360396,0
+PLCE.US,D,20140116,000000,52.263,52.832,52.081,52.448,273928,0
+PLCE.US,D,20140117,000000,52.549,52.758,52.052,52.486,406684,0
+PLCE.US,D,20140121,000000,52.786,52.879,51.861,51.933,369656,0
+PLCE.US,D,20140122,000000,51.904,52.062,50.78,50.973,494806,0
+PLCE.US,D,20140123,000000,50.622,51.182,50.375,50.916,326766,0
+PLCE.US,D,20140124,000000,51.028,51.028,50.109,50.375,263881,0
+PLCE.US,D,20140127,000000,50.451,51.266,49.516,49.816,313778,0
+PLCE.US,D,20140128,000000,49.845,50.533,48.985,49.185,414875,0
+PLCE.US,D,20140129,000000,48.867,49.516,48.014,48.134,565223,0
+PLCE.US,D,20140130,000000,48.509,49.947,48.134,48.261,707251,0
+PLCE.US,D,20140131,000000,47.766,48.82,47.766,48.244,455924,0
+PLCE.US,D,20140203,000000,48.207,48.666,46.383,46.557,479788,0
+PLCE.US,D,20140204,000000,47.136,47.456,46.512,46.913,353974,0
+PLCE.US,D,20140205,000000,46.817,46.817,46.027,46.198,420185,0
+PLCE.US,D,20140206,000000,46.576,47.609,46.432,47.126,681717,0
+PLCE.US,D,20140207,000000,47.38,47.646,46.97,47.609,316271,0
+PLCE.US,D,20140210,000000,47.548,47.646,46.636,47.456,225523,0
+PLCE.US,D,20140211,000000,47.406,48.341,47.317,48.022,338156,0
+PLCE.US,D,20140212,000000,47.957,48.773,47.227,47.653,249968,0
+PLCE.US,D,20140213,000000,49.244,49.249,48.197,48.94,514830,0
+PLCE.US,D,20140214,000000,48.886,49.396,48.518,48.728,223491,0
+PLCE.US,D,20140218,000000,48.701,49.318,48.482,49.251,268764,0
+PLCE.US,D,20140219,000000,49.151,49.691,48.967,49.339,382540,0
+PLCE.US,D,20140220,000000,49.416,49.743,48.857,49.261,226031,0
+PLCE.US,D,20140221,000000,49.801,49.845,48.81,49.57,229946,0
+PLCE.US,D,20140224,000000,49.673,50.552,49.261,49.279,264573,0
+PLCE.US,D,20140225,000000,49.185,49.743,48.527,48.662,399777,0
+PLCE.US,D,20140226,000000,48.931,51.072,48.931,50.339,676544,0
+PLCE.US,D,20140227,000000,50.248,50.845,49.864,50.433,171736,0
+PLCE.US,D,20140228,000000,50.569,50.835,49.261,49.616,335512,0
+PLCE.US,D,20140303,000000,49.289,50.138,48.94,49.773,356349,0
+PLCE.US,D,20140304,000000,50.148,50.817,49.909,50.47,500478,0
+PLCE.US,D,20140305,000000,50.47,51.035,49.753,50.1,595841,0
+PLCE.US,D,20140306,000000,43.701,49.046,43.57,46.403,4127135,0
+PLCE.US,D,20140307,000000,46.878,47.905,46.217,47.236,782764,0
+PLCE.US,D,20140310,000000,46.996,47.757,46.996,47.548,499755,0
+PLCE.US,D,20140311,000000,47.426,47.483,46.512,46.75,350582,0
+PLCE.US,D,20140312,000000,46.557,47.52,46.393,47.326,525848,0
+PLCE.US,D,20140313,000000,47.344,48.048,46.97,47.07,396583,0
+PLCE.US,D,20140314,000000,46.932,47.931,46.852,47.326,298445,0
+PLCE.US,D,20140317,000000,47.52,47.975,47.003,47.154,305209,0
+PLCE.US,D,20140318,000000,47.089,47.71,47.07,47.456,216712,0
+PLCE.US,D,20140319,000000,47.609,47.957,47.182,47.416,194163,0
+PLCE.US,D,20140320,000000,47.86,47.86,46.817,47.012,163694,0
+PLCE.US,D,20140321,000000,47.174,48.28,47.075,47.794,523536,0
+PLCE.US,D,20140324,000000,47.627,48.169,47.036,47.568,317286,0
+PLCE.US,D,20140325,000000,48.22,48.316,46.307,46.354,433135,0
+PLCE.US,D,20140326,000000,46.529,46.702,45.107,45.153,449315,0
+PLCE.US,D,20140327,000000,45.18,45.373,44.887,45.282,241260,0
+PLCE.US,D,20140328,000000,45.857,46.933,45.455,46.297,466195,0
+PLCE.US,D,20140331,000000,46.392,46.742,45.61,45.74,576075,0
+PLCE.US,D,20140401,000000,45.676,46.441,45.373,45.627,667419,0
+PLCE.US,D,20140402,000000,45.61,47.292,45.282,46.853,605442,0
+PLCE.US,D,20140403,000000,46.896,47.89,46.307,46.742,464001,0
+PLCE.US,D,20140404,000000,46.924,47.3,45.51,45.656,421923,0
+PLCE.US,D,20140407,000000,45.365,46.053,44.547,45.263,552689,0
+PLCE.US,D,20140408,000000,45.309,46.153,45.069,45.857,431907,0
+PLCE.US,D,20140409,000000,45.906,45.97,44.913,45.696,289855,0
+PLCE.US,D,20140410,000000,45.748,45.832,44.626,44.653,354703,0
+PLCE.US,D,20140411,000000,44.278,44.767,43.553,44.187,432812,0
+PLCE.US,D,20140414,000000,45.097,45.097,44.132,44.575,515560,0
+PLCE.US,D,20140415,000000,44.518,44.987,43.749,44.672,432059,0
+PLCE.US,D,20140416,000000,44.951,45.318,44.373,44.701,413181,0
+PLCE.US,D,20140417,000000,44.701,44.701,44.097,44.49,357862,0
+PLCE.US,D,20140421,000000,44.508,44.672,43.848,44.518,383987,0
+PLCE.US,D,20140422,000000,44.537,45.381,44.315,45.03,397203,0
+PLCE.US,D,20140423,000000,44.86,45.107,43.757,43.812,639039,0
+PLCE.US,D,20140424,000000,43.957,44.672,43.875,44.132,380299,0
+PLCE.US,D,20140425,000000,44.438,44.438,43.571,43.83,304558,0
+PLCE.US,D,20140428,000000,43.891,44.662,43.371,44.344,331733,0
+PLCE.US,D,20140429,000000,44.399,44.978,44.197,44.251,435901,0
+PLCE.US,D,20140430,000000,44.251,44.557,43.581,44.079,651522,0
+PLCE.US,D,20140501,000000,43.966,44.878,43.637,44.251,480782,0
+PLCE.US,D,20140502,000000,44.298,45.996,43.324,43.39,710057,0
+PLCE.US,D,20140505,000000,43.309,44.26,42.553,44.033,432223,0
+PLCE.US,D,20140506,000000,43.865,44.653,42.524,42.571,445923,0
+PLCE.US,D,20140507,000000,42.515,43.086,40.9,42.416,620286,0
+PLCE.US,D,20140508,000000,42.361,43.858,42.142,42.177,698651,0
+PLCE.US,D,20140509,000000,42.15,44.014,42.15,43.618,640888,0
+PLCE.US,D,20140512,000000,43.73,44.831,43.73,44.73,397076,0
+PLCE.US,D,20140513,000000,44.831,45.592,44.672,45.309,552968,0
+PLCE.US,D,20140514,000000,45.399,45.399,43.848,43.901,478990,0
+PLCE.US,D,20140515,000000,43.637,43.911,42.617,43.536,319511,0
+PLCE.US,D,20140516,000000,43.628,44.079,43.309,43.957,369075,0
+PLCE.US,D,20140519,000000,43.848,44.306,43.526,44.246,337606,0
+PLCE.US,D,20140520,000000,44.014,44.105,42.553,43.004,781233,0
+PLCE.US,D,20140521,000000,43.352,43.921,41.647,41.771,862672,0
+PLCE.US,D,20140522,000000,45.547,45.547,41.947,43.794,2039151,0
+PLCE.US,D,20140523,000000,45.676,45.676,43.581,43.674,748151,0
+PLCE.US,D,20140527,000000,44.537,45.021,43.93,44.758,506052,0
+PLCE.US,D,20140528,000000,44.584,44.869,43.281,44.177,575150,0
+PLCE.US,D,20140529,000000,44.141,44.389,42.966,44.105,476382,0
+PLCE.US,D,20140530,000000,44.363,44.735,44.124,44.429,364310,0
+PLCE.US,D,20140602,000000,44.419,44.419,43.553,44.061,302616,0
+PLCE.US,D,20140603,000000,43.784,44.328,43.428,43.94,357911,0
+PLCE.US,D,20140604,000000,44.151,44.242,43.324,44.115,330068,0
+PLCE.US,D,20140605,000000,44.315,44.315,43.04,43.478,611548,0
+PLCE.US,D,20140606,000000,43.775,44.061,43.444,43.975,381188,0
+PLCE.US,D,20140609,000000,43.994,45.049,43.721,44.481,457894,0
+PLCE.US,D,20140610,000000,44.464,44.767,43.757,43.875,273338,0
+PLCE.US,D,20140611,000000,43.74,43.919,42.966,43.571,365755,0
+PLCE.US,D,20140612,000000,43.362,43.39,42.441,42.994,536490,0
+PLCE.US,D,20140613,000000,43.271,44.644,42.799,44.409,726721,0
+PLCE.US,D,20140616,000000,44.537,46.101,44.124,45.733,709236,0
+PLCE.US,D,20140617,000000,46.197,46.197,45.216,45.922,582885,0
+PLCE.US,D,20140618,000000,46.153,46.872,45.968,46.789,484436,0
+PLCE.US,D,20140619,000000,46.502,46.942,46.189,46.576,472090,0
+PLCE.US,D,20140620,000000,46.76,46.961,46.216,46.722,706844,0
+PLCE.US,D,20140623,000000,46.779,46.988,46.451,46.863,373422,0
+PLCE.US,D,20140624,000000,46.742,47.428,46.363,46.636,480533,0
+PLCE.US,D,20140625,000000,46.496,46.586,45.262,46.154,592325,0
+PLCE.US,D,20140626,000000,46.172,46.172,44.773,45.151,478345,0
+PLCE.US,D,20140627,000000,44.875,45.48,44.783,45.417,704506,0
+PLCE.US,D,20140630,000000,45.345,45.733,44.737,45.696,359752,0
+PLCE.US,D,20140701,000000,45.941,46.753,45.701,46.453,438626,0
+PLCE.US,D,20140702,000000,46.356,46.772,46.327,46.404,292715,0
+PLCE.US,D,20140703,000000,46.488,47.169,46.488,46.745,179174,0
+PLCE.US,D,20140707,000000,46.63,46.782,45.294,45.446,351597,0
+PLCE.US,D,20140708,000000,45.214,45.647,44.911,45.233,400823,0
+PLCE.US,D,20140709,000000,45.262,45.84,45.037,45.676,262438,0
+PLCE.US,D,20140710,000000,44.689,45.113,44.257,44.698,573293,0
+PLCE.US,D,20140711,000000,44.66,44.802,44.06,44.504,322952,0
+PLCE.US,D,20140714,000000,44.783,44.857,44.084,44.265,301327,0
+PLCE.US,D,20140715,000000,44.11,44.689,43.98,44.534,424548,0
+PLCE.US,D,20140716,000000,44.66,44.911,44.009,44.183,255017,0
+PLCE.US,D,20140717,000000,44.066,44.443,43.888,44.066,299095,0
+PLCE.US,D,20140718,000000,43.935,45.122,43.734,45.086,333767,0
+PLCE.US,D,20140721,000000,44.93,44.967,43.52,44.102,435662,0
+PLCE.US,D,20140722,000000,44.632,45.151,44.275,45.095,370934,0
+PLCE.US,D,20140723,000000,45.113,45.436,44.727,45.214,291736,0
+PLCE.US,D,20140724,000000,44.894,47.322,44.894,47.233,624261,0
+PLCE.US,D,20140725,000000,46.856,46.912,45.896,45.932,374360,0
+PLCE.US,D,20140728,000000,45.896,46.035,45.446,45.74,293707,0
+PLCE.US,D,20140729,000000,45.715,46.246,45.472,45.733,253965,0
+PLCE.US,D,20140730,000000,45.997,46.898,45.446,46.875,280879,0
+PLCE.US,D,20140731,000000,46.327,46.667,45.812,46.207,283190,0
+PLCE.US,D,20140801,000000,46.281,46.469,45.095,46.29,449122,0
+PLCE.US,D,20140804,000000,46.254,47.213,45.686,47.055,279660,0
+PLCE.US,D,20140805,000000,46.745,47.368,46.384,46.907,421245,0
+PLCE.US,D,20140806,000000,46.603,46.927,46.246,46.281,816444,0
+PLCE.US,D,20140807,000000,46.514,46.745,45.169,45.715,499150,0
+PLCE.US,D,20140808,000000,45.914,46.278,45.518,45.914,800361,0
+PLCE.US,D,20140811,000000,45.941,46.404,45.555,46.384,545575,0
+PLCE.US,D,20140812,000000,46.281,46.578,45.196,45.317,375485,0
+PLCE.US,D,20140813,000000,45.398,45.398,44.11,44.34,815819,0
+PLCE.US,D,20140814,000000,44.486,45.49,44.202,45.407,386256,0
+PLCE.US,D,20140815,000000,45.832,45.867,45.355,45.733,393775,0
+PLCE.US,D,20140818,000000,45.748,46.337,45.733,46.207,406453,0
+PLCE.US,D,20140819,000000,46.424,47.035,45.997,46.118,417026,0
+PLCE.US,D,20140820,000000,46.327,46.496,45.572,46.453,805090,0
+PLCE.US,D,20140821,000000,49.026,50.224,47.967,50.066,1944808,0
+PLCE.US,D,20140822,000000,49.846,50.197,49.079,49.93,662825,0
+PLCE.US,D,20140825,000000,50.308,50.308,49.56,49.624,441479,0
+PLCE.US,D,20140826,000000,49.596,50.091,49.295,49.624,256787,0
+PLCE.US,D,20140827,000000,49.707,50.197,49.483,49.976,304362,0
+PLCE.US,D,20140828,000000,49.551,49.792,48.815,49.56,261064,0
+PLCE.US,D,20140829,000000,49.488,49.874,49.119,49.498,127753,0
+PLCE.US,D,20140902,000000,49.424,49.582,49.069,49.404,322846,0
+PLCE.US,D,20140903,000000,49.414,49.414,48.308,48.429,491791,0
+PLCE.US,D,20140904,000000,48.343,48.872,48.281,48.494,254321,0
+PLCE.US,D,20140905,000000,48.235,48.557,47.591,47.977,325787,0
+PLCE.US,D,20140908,000000,47.812,48.198,47.351,47.83,202144,0
+PLCE.US,D,20140909,000000,47.82,48.069,47.268,47.286,295027,0
+PLCE.US,D,20140910,000000,47.223,47.7,46.936,47.644,223746,0
+PLCE.US,D,20140911,000000,47.536,48.317,47.242,47.977,244250,0
+PLCE.US,D,20140912,000000,48.087,48.769,47.895,48.621,396569,0
+PLCE.US,D,20140915,000000,48.539,48.589,48.087,48.17,279592,0
+PLCE.US,D,20140916,000000,48.069,48.944,48.069,48.566,244337,0
+PLCE.US,D,20140917,000000,48.521,48.639,47.931,48.03,234284,0
+PLCE.US,D,20140918,000000,48.022,48.373,47.904,48.135,213171,0
+PLCE.US,D,20140919,000000,48.178,48.308,46.981,47.017,799252,0
+PLCE.US,D,20140922,000000,46.907,47.286,46.254,46.365,311526,0
+PLCE.US,D,20140923,000000,46.227,46.586,45.812,45.857,304228,0
+PLCE.US,D,20140924,000000,45.797,45.982,45.327,45.852,379261,0
+PLCE.US,D,20140925,000000,45.852,46.148,45.002,45.365,269204,0
+PLCE.US,D,20140926,000000,45.629,45.698,44.911,45.077,233798,0
+PLCE.US,D,20140929,000000,44.572,45.16,44.413,45.037,289502,0
+PLCE.US,D,20140930,000000,45.002,45.002,43.941,43.996,286950,0
+PLCE.US,D,20141001,000000,44.134,44.702,43.693,44.622,444790,0
+PLCE.US,D,20141002,000000,44.367,45.188,44.319,44.994,319723,0
+PLCE.US,D,20141003,000000,45.418,46.408,45.047,46.038,561534,0
+PLCE.US,D,20141006,000000,46.357,46.357,44.828,44.875,308918,0
+PLCE.US,D,20141007,000000,44.589,44.716,44.201,44.423,464124,0
+PLCE.US,D,20141008,000000,44.273,45.052,43.803,44.811,637445,0
+PLCE.US,D,20141009,000000,44.716,44.989,43.259,43.452,405509,0
+PLCE.US,D,20141010,000000,43.249,44.477,43.249,43.832,500250,0
+PLCE.US,D,20141013,000000,43.859,44.393,43.37,43.618,349761,0
+PLCE.US,D,20141014,000000,43.977,44.875,43.859,44.504,453470,0
+PLCE.US,D,20141015,000000,44.09,44.967,43.507,44.338,547013,0
+PLCE.US,D,20141016,000000,43.877,44.911,43.571,44.523,354705,0
+PLCE.US,D,20141017,000000,45.067,45.067,43.415,43.637,360323,0
+PLCE.US,D,20141020,000000,43.536,44.902,43.536,43.913,331970,0
+PLCE.US,D,20141021,000000,44.063,44.959,44.034,44.93,238425,0
+PLCE.US,D,20141022,000000,45.028,45.75,44.403,44.477,286905,0
+PLCE.US,D,20141023,000000,44.468,44.95,43.775,43.959,745206,0
+PLCE.US,D,20141024,000000,43.84,44.581,43.398,44.328,265522,0
+PLCE.US,D,20141027,000000,44.173,44.388,43.608,44.099,269267,0
+PLCE.US,D,20141028,000000,44.081,44.885,43.885,44.631,391094,0
+PLCE.US,D,20141029,000000,44.523,45.057,44.016,44.273,331827,0
+PLCE.US,D,20141030,000000,44.09,45.215,44.09,44.894,236888,0
+PLCE.US,D,20141031,000000,45.648,45.734,44.631,45.463,490148,0
+PLCE.US,D,20141103,000000,45.309,45.814,44.985,45.243,316620,0
+PLCE.US,D,20141104,000000,44.93,44.949,43.628,44.46,333524,0
+PLCE.US,D,20141105,000000,44.801,45.122,43.913,44.081,324672,0
+PLCE.US,D,20141106,000000,44.468,45.612,43.941,45.481,248722,0
+PLCE.US,D,20141107,000000,45.273,45.604,44.976,45.215,263440,0
+PLCE.US,D,20141110,000000,45.095,45.962,45.057,45.917,535837,0
+PLCE.US,D,20141111,000000,45.834,46.463,45.834,46.418,352411,0
+PLCE.US,D,20141112,000000,46.463,47.867,46.463,47.81,588135,0
+PLCE.US,D,20141113,000000,47.966,48.244,46.74,47.174,384041,0
+PLCE.US,D,20141114,000000,46.886,47.133,46.582,46.978,319291,0
+PLCE.US,D,20141117,000000,46.824,47.506,46.545,47.219,493688,0
+PLCE.US,D,20141118,000000,47.202,47.202,46.341,46.777,516832,0
+PLCE.US,D,20141119,000000,46.806,47.771,46.104,47.42,849734,0
+PLCE.US,D,20141120,000000,49.646,49.646,47.248,49.269,2219542,0
+PLCE.US,D,20141121,000000,49.821,50.987,49.278,50.47,975665,0
+PLCE.US,D,20141124,000000,50.441,51.448,50.035,51.316,747573,0
+PLCE.US,D,20141125,000000,51.548,51.677,50.623,50.792,357575,0
+PLCE.US,D,20141126,000000,50.772,51.188,50.479,50.589,274008,0
+PLCE.US,D,20141128,000000,50.355,52.342,50.026,51.752,346071,0
+PLCE.US,D,20141201,000000,51.023,51.085,49.349,49.666,712506,0
+PLCE.US,D,20141202,000000,49.738,50.304,49.054,49.314,480784,0
+PLCE.US,D,20141203,000000,49.528,50.479,49.03,49.895,340035,0
+PLCE.US,D,20141204,000000,49.646,50.194,48.751,49.14,374339,0
+PLCE.US,D,20141205,000000,49.159,49.777,48.906,49.194,341656,0
+PLCE.US,D,20141208,000000,49.203,50.479,48.982,49.462,292955,0
+PLCE.US,D,20141209,000000,49.15,50.328,48.733,49.979,346574,0
+PLCE.US,D,20141210,000000,49.83,50.735,48.937,49.203,337837,0
+PLCE.US,D,20141211,000000,49.563,51.334,49.407,49.787,310536,0
+PLCE.US,D,20141212,000000,49.377,51.474,49.203,50.47,359169,0
+PLCE.US,D,20141215,000000,51.16,52.278,51.004,51.807,641102,0
+PLCE.US,D,20141216,000000,51.566,52.52,50.994,51.039,368066,0
+PLCE.US,D,20141217,000000,51.048,52.342,50.698,52.278,319013,0
+PLCE.US,D,20141218,000000,52.757,53.671,52.286,53.563,769517,0
+PLCE.US,D,20141219,000000,53.636,53.636,51.835,52.388,778751,0
+PLCE.US,D,20141222,000000,52.37,53.506,51.966,52.887,356165,0
+PLCE.US,D,20141223,000000,53.186,54.212,52.666,53.45,402302,0
+PLCE.US,D,20141224,000000,53.603,54.202,52.426,52.503,337825,0
+PLCE.US,D,20141226,000000,52.675,53.426,52.159,52.397,346180,0
+PLCE.US,D,20141229,000000,52.531,53.435,52.055,53.204,364624,0
+PLCE.US,D,20141230,000000,53.127,53.435,52.397,53.101,354194,0
+PLCE.US,D,20141231,000000,53.11,53.964,52.713,52.741,325542,0
+PLCE.US,D,20150102,000000,53.127,53.537,52.494,52.75,360748,0
+PLCE.US,D,20150105,000000,52.608,53.092,52.036,52.15,315517,0
+PLCE.US,D,20150106,000000,52.141,53.204,51.29,51.574,381174,0
+PLCE.US,D,20150107,000000,52.446,54.222,52.141,54.156,528098,0
+PLCE.US,D,20150108,000000,55.157,56.629,54.406,56.304,1028645,0
+PLCE.US,D,20150109,000000,56.515,56.71,55.64,55.84,656671,0
+PLCE.US,D,20150112,000000,55.99,57.128,55.611,57.012,575167,0
+PLCE.US,D,20150113,000000,57.783,59.366,57.302,58.425,1022577,0
+PLCE.US,D,20150114,000000,57.674,58.415,57.06,57.809,614202,0
+PLCE.US,D,20150115,000000,57.829,58.718,57.235,58.042,726780,0
+PLCE.US,D,20150116,000000,58.072,59.099,57.388,58.894,792284,0
+PLCE.US,D,20150120,000000,59.089,59.319,57.416,57.95,738563,0
+PLCE.US,D,20150121,000000,58.357,58.709,57.451,57.783,558609,0
+PLCE.US,D,20150122,000000,57.896,58.727,57.026,58.673,1049917,0
+PLCE.US,D,20150123,000000,58.19,59.309,57.72,57.819,681092,0
+PLCE.US,D,20150126,000000,57.692,57.844,56.1,57.674,822306,0
+PLCE.US,D,20150127,000000,57.119,58.531,56.526,58.164,455418,0
+PLCE.US,D,20150128,000000,58.154,58.56,56.248,56.615,523851,0
+PLCE.US,D,20150129,000000,56.923,57.607,56.534,57.264,300026,0
+PLCE.US,D,20150130,000000,56.969,57.682,55.147,55.471,384957,0
+PLCE.US,D,20150202,000000,55.342,55.673,54.184,55.563,405417,0
+PLCE.US,D,20150203,000000,55.192,56.73,55.157,56.563,386285,0
+PLCE.US,D,20150204,000000,56.063,56.756,55.499,55.619,411617,0
+PLCE.US,D,20150205,000000,55.793,56.313,55.027,55.056,340724,0
+PLCE.US,D,20150206,000000,55.065,55.678,54.766,55.332,483287,0
+PLCE.US,D,20150209,000000,54.904,55.221,53.983,54.374,432704,0
+PLCE.US,D,20150210,000000,54.991,55.471,54.628,55.013,315388,0
+PLCE.US,D,20150211,000000,54.823,55.757,54.73,54.86,341248,0
+PLCE.US,D,20150212,000000,55.065,55.083,54.363,54.766,411142,0
+PLCE.US,D,20150213,000000,54.879,55.583,54.222,54.784,346848,0
+PLCE.US,D,20150217,000000,54.638,55.332,52.953,53.293,606940,0
+PLCE.US,D,20150218,000000,53.027,54.028,53.027,53.359,401189,0
+PLCE.US,D,20150219,000000,51.167,52.618,51.062,51.529,875877,0
+PLCE.US,D,20150220,000000,51.769,53.147,51.362,52.703,438697,0
+PLCE.US,D,20150223,000000,52.713,53.359,51.539,51.738,388545,0
+PLCE.US,D,20150224,000000,51.926,52.416,51.455,51.574,313488,0
+PLCE.US,D,20150225,000000,51.676,52.388,51.362,51.879,309391,0
+PLCE.US,D,20150226,000000,51.926,53.027,51.827,52.591,293540,0
+PLCE.US,D,20150227,000000,52.513,53.055,52.092,52.732,380099,0
+PLCE.US,D,20150302,000000,52.599,54.184,52.599,53.665,379777,0
+PLCE.US,D,20150303,000000,53.712,53.796,53.055,53.537,371130,0
+PLCE.US,D,20150304,000000,53.011,53.547,52.221,52.503,428628,0
+PLCE.US,D,20150305,000000,52.465,52.834,52.013,52.824,376209,0
+PLCE.US,D,20150306,000000,52.824,53.324,52.101,52.599,463749,0
+PLCE.US,D,20150309,000000,52.522,53.426,52.083,53.232,518218,0
+PLCE.US,D,20150310,000000,53.127,53.925,52.806,53.776,503415,0
+PLCE.US,D,20150311,000000,53.954,54.174,52.89,53.557,584364,0
+PLCE.US,D,20150312,000000,56.443,59.542,55.037,58.275,2088447,0
+PLCE.US,D,20150313,000000,56.784,58.226,55.407,57.302,1247944,0
+PLCE.US,D,20150316,000000,57.819,58.246,57.109,58.082,572906,0
+PLCE.US,D,20150317,000000,58.172,58.942,57.655,58.709,482121,0
+PLCE.US,D,20150318,000000,58.293,59.366,58.042,58.655,560801,0
+PLCE.US,D,20150319,000000,58.57,58.932,58.236,58.727,448080,0
+PLCE.US,D,20150320,000000,58.799,59.485,58.246,59.19,462563,0
+PLCE.US,D,20150323,000000,60.144,60.144,58.45,59.069,373293,0
+PLCE.US,D,20150324,000000,59.069,59.301,58.647,59.059,290721,0
+PLCE.US,D,20150325,000000,58.942,59.503,58.256,58.31,250304,0
+PLCE.US,D,20150326,000000,57.626,58.2,57.164,57.71,304123,0
+PLCE.US,D,20150327,000000,57.756,58.847,57.553,57.968,288344,0
+PLCE.US,D,20150330,000000,58.367,59.674,58.246,59.348,252139,0
+PLCE.US,D,20150331,000000,59.348,60.079,59.069,59.396,208975,0
+PLCE.US,D,20150401,000000,59.199,59.855,58.655,59.127,252355,0
+PLCE.US,D,20150402,000000,59.199,60.013,58.673,59.366,205560,0
+PLCE.US,D,20150406,000000,58.894,59.467,58.718,58.969,210098,0
+PLCE.US,D,20150407,000000,58.969,59.468,58.53,58.664,301137,0
+PLCE.US,D,20150408,000000,58.485,59.209,58.424,58.655,257369,0
+PLCE.US,D,20150409,000000,58.355,58.703,57.884,58.291,271117,0
+PLCE.US,D,20150410,000000,58.424,58.865,58.002,58.589,270092,0
+PLCE.US,D,20150413,000000,58.932,59.358,58.234,58.375,255210,0
+PLCE.US,D,20150414,000000,58.549,58.782,57.385,57.763,249284,0
+PLCE.US,D,20150415,000000,57.947,58.395,57.49,58.06,223064,0
+PLCE.US,D,20150416,000000,58.152,58.838,57.856,57.866,191833,0
+PLCE.US,D,20150417,000000,57.456,57.771,56.871,57.587,309662,0
+PLCE.US,D,20150420,000000,57.771,58.598,57.385,58.335,272576,0
+PLCE.US,D,20150421,000000,58.345,58.45,57.595,57.826,180364,0
+PLCE.US,D,20150422,000000,57.965,57.965,56.734,57.662,156265,0
+PLCE.US,D,20150423,000000,57.726,58.736,57.308,58.3,183838,0
+PLCE.US,D,20150424,000000,58.1,58.628,57.916,57.993,115365,0
+PLCE.US,D,20150427,000000,58.424,58.773,57.222,57.298,178982,0
+PLCE.US,D,20150428,000000,57.475,57.965,56.623,57.366,184013,0
+PLCE.US,D,20150429,000000,57.26,57.707,55.695,56.482,263405,0
+PLCE.US,D,20150430,000000,56.029,57.429,55.934,56.261,503200,0
+PLCE.US,D,20150501,000000,56.604,58.1,56.261,57.623,275912,0
+PLCE.US,D,20150504,000000,57.921,58.53,57.632,58.1,247017,0
+PLCE.US,D,20150505,000000,57.753,57.957,57.069,57.726,274512,0
+PLCE.US,D,20150506,000000,61.193,63.281,60.498,62.213,1293263,0
+PLCE.US,D,20150507,000000,62.688,64.658,62.161,63.669,625548,0
+PLCE.US,D,20150508,000000,64.182,64.83,62.791,64.004,502447,0
+PLCE.US,D,20150511,000000,64.135,64.764,63.113,63.532,493064,0
+PLCE.US,D,20150512,000000,63.223,64.096,62.213,63.505,512513,0
+PLCE.US,D,20150513,000000,63.893,63.893,62.612,62.917,536517,0
+PLCE.US,D,20150514,000000,63.505,64.401,60.822,62.252,653716,0
+PLCE.US,D,20150515,000000,62.522,62.781,61.687,62.549,488716,0
+PLCE.US,D,20150518,000000,62.669,62.926,62.142,62.679,379353,0
+PLCE.US,D,20150519,000000,63.309,63.309,61.993,62.799,351984,0
+PLCE.US,D,20150520,000000,63.262,64.227,62.532,63.326,398719,0
+PLCE.US,D,20150521,000000,63.42,63.466,62.622,63.123,287667,0
+PLCE.US,D,20150522,000000,62.9,63.262,62.262,62.826,210251,0
+PLCE.US,D,20150526,000000,61.908,62.03,60.634,61.177,358675,0
+PLCE.US,D,20150527,000000,61.519,61.535,60.6,61.149,378236,0
+PLCE.US,D,20150528,000000,60.785,61.621,60.721,61.324,355288,0
+PLCE.US,D,20150529,000000,61.257,61.591,60.349,60.658,395487,0
+PLCE.US,D,20150601,000000,61.104,61.806,60.417,61.139,372149,0
+PLCE.US,D,20150602,000000,60.934,62.296,60.582,61.399,266713,0
+PLCE.US,D,20150603,000000,61.545,62.809,61.314,62.296,345565,0
+PLCE.US,D,20150604,000000,62.186,62.799,61.285,61.751,351496,0
+PLCE.US,D,20150605,000000,61.973,62.066,60.887,61.324,262331,0
+PLCE.US,D,20150608,000000,61.511,61.63,60.619,60.658,191706,0
+PLCE.US,D,20150609,000000,60.822,61.018,59.675,60.064,334779,0
+PLCE.US,D,20150610,000000,60.332,61.167,60.164,60.634,376630,0
+PLCE.US,D,20150611,000000,61.045,61.493,60.417,60.543,244283,0
+PLCE.US,D,20150612,000000,60.462,61.352,60.388,60.952,153752,0
+PLCE.US,D,20150615,000000,60.523,60.776,59.367,60.514,338019,0
+PLCE.US,D,20150616,000000,60.649,60.823,59.913,60.005,324333,0
+PLCE.US,D,20150617,000000,60.034,60.146,59.317,59.755,258931,0
+PLCE.US,D,20150618,000000,59.817,61.036,59.817,60.572,218912,0
+PLCE.US,D,20150619,000000,60.6,60.993,60.435,60.435,372094,0
+PLCE.US,D,20150622,000000,60.777,61.565,60.619,60.714,288511,0
+PLCE.US,D,20150623,000000,60.619,61.585,60.619,61.466,287629,0
+PLCE.US,D,20150624,000000,61.632,62.358,61.213,61.521,442340,0
+PLCE.US,D,20150625,000000,61.575,62.207,61.132,61.789,213961,0
+PLCE.US,D,20150626,000000,62.126,63.389,61.718,63.288,643932,0
+PLCE.US,D,20150629,000000,62.981,62.981,59.801,60.275,408562,0
+PLCE.US,D,20150630,000000,60.489,61.104,60.285,60.805,271486,0
+PLCE.US,D,20150701,000000,61.411,62.508,61.411,62.016,313574,0
+PLCE.US,D,20150702,000000,62.106,62.318,60.786,60.993,287327,0
+PLCE.US,D,20150706,000000,60.722,61.754,60.127,61.251,219125,0
+PLCE.US,D,20150707,000000,61.528,62.545,60.85,61.632,442448,0
+PLCE.US,D,20150708,000000,61.066,62.106,59.615,60.127,452451,0
+PLCE.US,D,20150709,000000,60.704,60.823,59.701,59.709,323687,0
+PLCE.US,D,20150710,000000,60.34,60.34,59.291,60.063,222784,0
+PLCE.US,D,20150713,000000,60.127,60.823,59.364,60.182,491069,0
+PLCE.US,D,20150714,000000,60.388,60.407,59.501,59.865,320515,0
+PLCE.US,D,20150715,000000,60.072,60.303,59.473,59.755,198331,0
+PLCE.US,D,20150716,000000,60.005,61.241,59.45,60.543,265920,0
+PLCE.US,D,20150717,000000,60.523,60.523,59.473,59.492,224612,0
+PLCE.US,D,20150720,000000,59.492,59.718,58.695,59.085,265703,0
+PLCE.US,D,20150721,000000,58.957,59.132,57.562,57.997,269148,0
+PLCE.US,D,20150722,000000,57.977,58.723,57.71,58.535,285071,0
+PLCE.US,D,20150723,000000,58.535,58.787,56.818,56.89,370482,0
+PLCE.US,D,20150724,000000,56.808,56.994,55.721,55.738,432660,0
+PLCE.US,D,20150727,000000,55.272,55.703,54.901,55.208,294210,0
+PLCE.US,D,20150728,000000,55.552,56.668,54.587,56.307,363918,0
+PLCE.US,D,20150729,000000,55.87,56.633,54.818,55.089,858755,0
+PLCE.US,D,20150730,000000,54.781,55.264,54.12,54.474,352517,0
+PLCE.US,D,20150731,000000,54.671,54.884,53.731,53.825,478484,0
+PLCE.US,D,20150803,000000,53.721,54.309,53.404,54.242,393429,0
+PLCE.US,D,20150804,000000,54.465,55.014,53.87,53.936,349828,0
+PLCE.US,D,20150805,000000,53.974,55.489,53.974,54.587,343482,0
+PLCE.US,D,20150806,000000,54.808,54.977,53.183,53.825,332801,0
+PLCE.US,D,20150807,000000,53.757,54.996,53.528,54.68,505917,0
+PLCE.US,D,20150810,000000,54.744,55.655,54.559,54.929,368222,0
+PLCE.US,D,20150811,000000,54.511,55.86,54.511,55.767,417189,0
+PLCE.US,D,20150812,000000,55.775,55.942,54.065,55.693,509789,0
+PLCE.US,D,20150813,000000,55.775,55.84,55.144,55.237,345527,0
+PLCE.US,D,20150814,000000,55.359,55.552,54.901,55.397,217297,0
+PLCE.US,D,20150817,000000,54.789,56.174,54.511,55.991,276784,0
+PLCE.US,D,20150818,000000,56.4,57.206,55.933,56.872,344988,0
+PLCE.US,D,20150819,000000,56.881,57.793,56.4,57.252,324976,0
+PLCE.US,D,20150820,000000,57.023,57.023,55.378,55.441,405870,0
+PLCE.US,D,20150821,000000,54.53,56.046,54.148,54.382,658671,0
+PLCE.US,D,20150824,000000,53.099,55.73,52.189,53.154,926830,0
+PLCE.US,D,20150825,000000,52.223,56.725,52.18,54.103,1245157,0
+PLCE.US,D,20150826,000000,55.898,56.437,53.052,53.965,911895,0
+PLCE.US,D,20150827,000000,54.148,56.623,53.453,55.272,470202,0
+PLCE.US,D,20150828,000000,54.949,55.713,54.559,55.432,358326,0
+PLCE.US,D,20150831,000000,55.292,55.87,54.959,55.703,273986,0
+PLCE.US,D,20150901,000000,55.106,55.562,54.111,54.587,319275,0
+PLCE.US,D,20150902,000000,55.218,55.264,54.409,55.052,352409,0
+PLCE.US,D,20150903,000000,55.199,55.645,54.347,54.708,230854,0
+PLCE.US,D,20150904,000000,53.907,54.52,53.879,54.357,164264,0
+PLCE.US,D,20150908,000000,55.014,55.61,53.776,54.856,344019,0
+PLCE.US,D,20150909,000000,55.033,55.738,54.569,54.614,319492,0
+PLCE.US,D,20150910,000000,54.289,55.17,53.461,53.62,324960,0
+PLCE.US,D,20150911,000000,53.193,54.549,52.517,54.12,372418,0
+PLCE.US,D,20150914,000000,54.167,54.493,53.033,53.47,224397,0
+PLCE.US,D,20150915,000000,53.684,54.495,52.911,54.105,368871,0
+PLCE.US,D,20150916,000000,54.005,55.651,53.908,55.485,215245,0
+PLCE.US,D,20150917,000000,55.297,55.661,54.412,54.896,236919,0
+PLCE.US,D,20150918,000000,54.235,54.784,53.153,53.229,439684,0
+PLCE.US,D,20150921,000000,53.666,55.354,53.48,54.562,290228,0
+PLCE.US,D,20150922,000000,54.04,54.477,52.744,53.116,309537,0
+PLCE.US,D,20150923,000000,53.366,54.244,53.078,53.871,245995,0
+PLCE.US,D,20150924,000000,53.49,54.429,53.443,53.797,374703,0
+PLCE.US,D,20150925,000000,54.226,54.607,52.753,53.385,394086,0
+PLCE.US,D,20150928,000000,53.414,53.62,52.259,52.585,465625,0
+PLCE.US,D,20150929,000000,52.735,53.556,52.139,53.33,390546,0
+PLCE.US,D,20150930,000000,53.61,54.067,52.799,53.748,334107,0
+PLCE.US,D,20151001,000000,53.656,54.105,51.67,52.185,397948,0
+PLCE.US,D,20151002,000000,51.832,52.446,50.124,52.352,435716,0
+PLCE.US,D,20151005,000000,52.514,54.933,52.167,53.593,283615,0
+PLCE.US,D,20151006,000000,53.519,53.947,53.006,53.461,314476,0
+PLCE.US,D,20151007,000000,53.656,54.366,52.185,54.339,300954,0
+PLCE.US,D,20151008,000000,54.281,56.24,54.281,56.016,336684,0
+PLCE.US,D,20151009,000000,55.876,56.508,54.375,54.991,459212,0
+PLCE.US,D,20151012,000000,54.85,55.949,54.64,55.297,161654,0
+PLCE.US,D,20151013,000000,54.962,55.632,54.495,54.654,276065,0
+PLCE.US,D,20151014,000000,54.748,55.335,53.722,54.03,188621,0
+PLCE.US,D,20151015,000000,54.281,54.281,52.875,53.807,206861,0
+PLCE.US,D,20151016,000000,53.853,54.562,53.584,54.186,144737,0
+PLCE.US,D,20151019,000000,54.005,54.896,53.917,54.487,223032,0
+PLCE.US,D,20151020,000000,54.449,54.842,54.253,54.487,86338,0
+PLCE.US,D,20151021,000000,54.607,54.729,53.078,53.116,206107,0
+PLCE.US,D,20151022,000000,53.461,53.461,49.089,52.799,434536,0
+PLCE.US,D,20151023,000000,53.088,53.258,50.144,51.822,697402,0
+PLCE.US,D,20151026,000000,51.933,53.499,51.709,53.182,336470,0
+PLCE.US,D,20151027,000000,50.031,51.411,48.252,49.582,1694364,0
+PLCE.US,D,20151028,000000,49.539,50.974,49.258,50.294,619829,0
+PLCE.US,D,20151029,000000,49.733,50.452,48.325,49.619,702445,0
+PLCE.US,D,20151030,000000,49.704,51.02,49.033,50.022,403097,0
+PLCE.US,D,20151102,000000,49.733,50.201,48.465,49.303,602732,0
+PLCE.US,D,20151103,000000,49.042,52.109,49.042,51.235,755125,0
+PLCE.US,D,20151104,000000,51.466,52.034,50.452,50.946,367020,0
+PLCE.US,D,20151105,000000,51.131,52.305,50.537,51.626,449448,0
+PLCE.US,D,20151106,000000,51.354,52.523,48.074,48.549,781196,0
+PLCE.US,D,20151109,000000,48.325,48.693,46.052,47.309,716411,0
+PLCE.US,D,20151110,000000,47.152,49.723,47.152,49.042,665750,0
+PLCE.US,D,20151111,000000,48.838,48.838,46.2,47.048,794822,0
+PLCE.US,D,20151112,000000,47.208,48.018,46.817,47.535,692895,0
+PLCE.US,D,20151113,000000,46.837,47.01,44.59,45.388,835272,0
+PLCE.US,D,20151116,000000,45.231,46.761,43.694,44.67,808986,0
+PLCE.US,D,20151117,000000,44.98,45.335,43.562,44.039,681734,0
+PLCE.US,D,20151118,000000,44.326,44.718,43.871,44.523,580666,0
+PLCE.US,D,20151119,000000,44.236,45.344,44.236,44.85,319626,0
+PLCE.US,D,20151120,000000,45.482,46.546,45.24,46.014,417154,0
+PLCE.US,D,20151123,000000,45.729,46.601,45.729,46.257,498158,0
+PLCE.US,D,20151124,000000,45.809,47.785,45.809,47.401,418548,0
+PLCE.US,D,20151125,000000,47.626,48.475,47.236,47.525,278746,0
+PLCE.US,D,20151127,000000,47.535,47.691,46.293,46.873,185614,0
+PLCE.US,D,20151130,000000,46.881,47.626,44.699,45.033,593325,0
+PLCE.US,D,20151201,000000,45.418,46.071,44.929,45.621,530502,0
+PLCE.US,D,20151202,000000,45.744,47.767,45.63,46.526,877076,0
+PLCE.US,D,20151203,000000,46.946,48.018,45.92,46.172,1017255,0
+PLCE.US,D,20151204,000000,45.912,47.757,45.894,47.189,951795,0
+PLCE.US,D,20151207,000000,46.646,47.583,44.831,45.446,1546943,0
+PLCE.US,D,20151208,000000,50.051,51.252,48.233,51.149,2360988,0
+PLCE.US,D,20151209,000000,50.843,52.735,50.73,51.766,1162407,0
+PLCE.US,D,20151210,000000,51.372,52.305,50.815,51.112,614249,0
+PLCE.US,D,20151211,000000,50.328,51.616,50.085,50.563,626909,0
+PLCE.US,D,20151214,000000,50.757,51.766,49.865,51.121,735349,0
+PLCE.US,D,20151215,000000,51.57,51.814,50.225,50.625,559714,0
+PLCE.US,D,20151216,000000,50.746,51.542,50.335,51.355,338226,0
+PLCE.US,D,20151217,000000,51.355,52.122,49.805,50.372,453034,0
+PLCE.US,D,20151218,000000,50.056,51.272,49.534,50.42,896009,0
+PLCE.US,D,20151221,000000,50.907,52.122,49.768,50.111,607967,0
+PLCE.US,D,20151222,000000,50.198,51.551,49.587,51.346,814819,0
+PLCE.US,D,20151223,000000,51.432,51.87,49.861,50.653,528040,0
+PLCE.US,D,20151224,000000,50.701,51.262,50.302,50.392,208902,0
+PLCE.US,D,20151228,000000,50.302,51.3,49.916,50.635,269649,0
+PLCE.US,D,20151229,000000,51.121,52.281,50.814,51.73,332570,0
+PLCE.US,D,20151230,000000,51.935,52.223,51.262,51.804,232800,0
+PLCE.US,D,20151231,000000,51.749,52.852,51.534,51.589,395899,0
+PLCE.US,D,20160104,000000,51.011,53.795,49.897,53.746,692990,0
+PLCE.US,D,20160105,000000,54.27,55.478,53.795,54.833,1131358,0
+PLCE.US,D,20160106,000000,53.692,55.757,53.692,55.337,625104,0
+PLCE.US,D,20160107,000000,56.084,59.152,56.084,59.064,1444636,0
+PLCE.US,D,20160108,000000,58.424,58.926,56.272,57.281,1173819,0
+PLCE.US,D,20160111,000000,58.433,59.657,57.666,59.579,1298632,0
+PLCE.US,D,20160112,000000,59.803,60.935,59.375,60.403,954231,0
+PLCE.US,D,20160113,000000,60.505,60.647,58.874,59.803,727284,0
+PLCE.US,D,20160114,000000,59.684,59.84,58.124,58.308,802194,0
+PLCE.US,D,20160115,000000,57.476,58.859,57.271,58.16,522553,0
+PLCE.US,D,20160119,000000,59.467,60.73,57.404,58.469,561530,0
+PLCE.US,D,20160120,000000,57.581,59.485,56.916,59.03,502957,0
+PLCE.US,D,20160121,000000,58.878,60.841,58.666,60.095,570917,0
+PLCE.US,D,20160122,000000,60.178,60.656,59.254,60.656,516251,0
+PLCE.US,D,20160125,000000,60.721,60.887,58.3,58.58,413318,0
+PLCE.US,D,20160126,000000,59.142,61.468,58.486,60.394,494658,0
+PLCE.US,D,20160127,000000,60.067,60.627,59.124,59.946,520878,0
+PLCE.US,D,20160128,000000,60.627,61.056,60.043,60.385,314751,0
+PLCE.US,D,20160129,000000,60.617,61.506,60.187,60.841,577950,0
+PLCE.US,D,20160201,000000,60.214,61.215,60.028,60.617,371264,0
+PLCE.US,D,20160202,000000,60.684,62.486,60.242,60.973,380453,0
+PLCE.US,D,20160203,000000,61.161,61.323,59.675,60.423,327170,0
+PLCE.US,D,20160204,000000,59.757,60,57.576,58.599,460131,0
+PLCE.US,D,20160205,000000,58.55,58.683,56.991,57.935,445000,0
+PLCE.US,D,20160208,000000,57.562,58.097,55.851,58.037,435195,0
+PLCE.US,D,20160209,000000,57.348,58.908,56.921,58.141,317398,0
+PLCE.US,D,20160210,000000,58.141,59.375,57.232,58.232,234971,0
+PLCE.US,D,20160211,000000,57.646,59.142,57.646,58.215,168346,0
+PLCE.US,D,20160212,000000,58.15,58.869,57.656,58.3,224063,0
+PLCE.US,D,20160216,000000,58.813,61.501,58.281,60.57,524676,0
+PLCE.US,D,20160217,000000,58.656,61.748,58.656,61.152,296373,0
+PLCE.US,D,20160218,000000,61.916,62.491,60.917,62.056,304758,0
+PLCE.US,D,20160219,000000,61.636,62.075,60.365,60.738,349022,0
+PLCE.US,D,20160222,000000,61.095,61.757,60.067,60.935,474567,0
+PLCE.US,D,20160223,000000,60.963,62.102,60.963,61.346,458755,0
+PLCE.US,D,20160224,000000,61.225,63.341,60.805,62.777,623633,0
+PLCE.US,D,20160225,000000,62.777,63.883,62.274,63.365,386014,0
+PLCE.US,D,20160226,000000,63.233,64.43,62.282,64.207,386214,0
+PLCE.US,D,20160229,000000,64.328,64.833,63.655,63.683,311895,0
+PLCE.US,D,20160301,000000,63.834,64.945,60.944,64.458,414043,0
+PLCE.US,D,20160302,000000,64.664,64.981,63.824,64.476,468875,0
+PLCE.US,D,20160303,000000,64.048,64.803,63.384,64.448,344031,0
+PLCE.US,D,20160304,000000,64.664,65.401,63.543,64.485,274321,0
+PLCE.US,D,20160307,000000,64.215,65.254,63.607,64.094,485293,0
+PLCE.US,D,20160308,000000,64.001,65.094,63.703,63.712,405365,0
+PLCE.US,D,20160309,000000,63.943,65.458,63.943,64.42,378133,0
+PLCE.US,D,20160310,000000,65.104,65.719,63.355,64.535,457178,0
+PLCE.US,D,20160311,000000,64.972,64.972,63.151,64.375,500820,0
+PLCE.US,D,20160314,000000,64.954,66.207,64.564,66.057,999750,0
+PLCE.US,D,20160315,000000,68.973,71.832,68.692,71.477,2303471,0
+PLCE.US,D,20160316,000000,71.618,73.477,71.217,73.029,1336926,0
+PLCE.US,D,20160317,000000,73.954,74.645,72.843,74.309,1033243,0
+PLCE.US,D,20160318,000000,74.683,75.377,73.918,75.178,1077276,0
+PLCE.US,D,20160321,000000,74.983,75.771,74.862,75.317,627265,0
+PLCE.US,D,20160322,000000,74.813,75.347,74.309,74.964,475768,0
+PLCE.US,D,20160323,000000,74.524,75.776,74.524,75.055,598576,0
+PLCE.US,D,20160324,000000,74.917,75.265,73.879,74.683,533469,0
+PLCE.US,D,20160328,000000,75.011,75.73,74.534,75.3,407609,0
+PLCE.US,D,20160329,000000,75.543,77.225,75.543,77.179,372146,0
+PLCE.US,D,20160330,000000,77.562,78.029,76.862,77.44,405787,0
+PLCE.US,D,20160331,000000,77.271,78.522,77.094,78.009,376259,0
+PLCE.US,D,20160401,000000,77.926,79.356,77.646,77.747,590464,0
+PLCE.US,D,20160404,000000,78.067,78.441,75.712,75.943,668237,0
+PLCE.US,D,20160405,000000,75.786,75.832,74.84,75.101,696255,0
+PLCE.US,D,20160406,000000,75.477,76.094,74.549,75.111,455991,0
+PLCE.US,D,20160407,000000,74.71,75.933,72.383,72.759,907864,0
+PLCE.US,D,20160408,000000,72.589,72.749,70.643,71.747,738879,0
+PLCE.US,D,20160411,000000,71.974,73.162,71.446,72.293,520046,0
+PLCE.US,D,20160412,000000,72.293,74.383,71.352,73.827,798606,0
+PLCE.US,D,20160413,000000,74.437,75.542,73.809,75.345,525384,0
+PLCE.US,D,20160414,000000,75.224,75.595,74.378,74.924,306506,0
+PLCE.US,D,20160415,000000,74.623,76.338,74.174,76.272,368773,0
+PLCE.US,D,20160418,000000,76.357,78.71,75.938,78.641,625294,0
+PLCE.US,D,20160419,000000,78.793,78.793,77.284,77.911,431331,0
+PLCE.US,D,20160420,000000,77.087,77.981,76.758,77.481,436952,0
+PLCE.US,D,20160421,000000,77.679,78.108,76.507,76.882,340360,0
+PLCE.US,D,20160422,000000,76.892,77.087,75.843,76.236,380880,0
+PLCE.US,D,20160425,000000,76.272,76.272,73.021,73.49,566100,0
+PLCE.US,D,20160426,000000,73.442,74.407,72.497,74.059,488021,0
+PLCE.US,D,20160427,000000,73.923,74.755,73.285,74.314,380847,0
+PLCE.US,D,20160428,000000,73.546,76.357,71.465,72.338,630851,0
+PLCE.US,D,20160429,000000,72.216,73.067,71.225,72.994,721254,0
+PLCE.US,D,20160502,000000,73.275,73.809,71.588,72.759,741466,0
+PLCE.US,D,20160503,000000,72.373,72.572,70.519,70.724,559918,0
+PLCE.US,D,20160504,000000,67.455,69.547,67.316,68.563,1645998,0
+PLCE.US,D,20160505,000000,66.754,67.755,66.49,66.978,953706,0
+PLCE.US,D,20160506,000000,66.717,67.502,65.294,67.409,696314,0
+PLCE.US,D,20160509,000000,67.512,68.703,67.073,67.138,425080,0
+PLCE.US,D,20160510,000000,66.52,67.183,65.367,66.604,563183,0
+PLCE.US,D,20160511,000000,65.431,65.431,62.912,63.587,848388,0
+PLCE.US,D,20160512,000000,63.932,65.105,63.849,64.401,716877,0
+PLCE.US,D,20160513,000000,63.298,65.078,62.697,63.127,961730,0
+PLCE.US,D,20160516,000000,62.92,64.43,62.697,63.922,1693098,0
+PLCE.US,D,20160517,000000,68.346,69.704,65.517,66.568,2741380,0
+PLCE.US,D,20160518,000000,67.054,69.169,66.144,67.906,1687815,0
+PLCE.US,D,20160519,000000,68.215,69.303,67.561,68.788,640803,0
+PLCE.US,D,20160520,000000,68.798,70.147,68.055,69.901,602467,0
+PLCE.US,D,20160523,000000,69.855,70.249,67.746,67.842,556109,0
+PLCE.US,D,20160524,000000,67.925,68.927,67.362,67.971,536542,0
+PLCE.US,D,20160525,000000,67.842,67.949,65.45,66.978,1110087,0
+PLCE.US,D,20160526,000000,67.588,67.935,66.884,67.193,470061,0
+PLCE.US,D,20160527,000000,67.12,68.346,67.12,68.095,492616,0
+PLCE.US,D,20160531,000000,68.178,68.805,65.789,66.034,838492,0
+PLCE.US,D,20160601,000000,65.936,67.709,65.936,66.64,418147,0
+PLCE.US,D,20160602,000000,66.782,67.634,66.416,67.335,367791,0
+PLCE.US,D,20160603,000000,67.034,68.309,66.52,68.095,548724,0
+PLCE.US,D,20160606,000000,68.225,68.374,65.564,65.826,640023,0
+PLCE.US,D,20160607,000000,65.731,67.251,65.648,66.82,531533,0
+PLCE.US,D,20160608,000000,67.044,68.43,66.604,68.055,492337,0
+PLCE.US,D,20160609,000000,67.833,68.13,67.17,67.571,291930,0
+PLCE.US,D,20160610,000000,66.668,67.624,66.398,66.921,196416,0
+PLCE.US,D,20160613,000000,66.698,68.739,66.698,67.765,486528,0
+PLCE.US,D,20160614,000000,67.746,68.179,66.872,67.682,400129,0
+PLCE.US,D,20160615,000000,68.403,69.851,68.348,69.062,476639,0
+PLCE.US,D,20160616,000000,68.977,69.616,68.086,68.883,267887,0
+PLCE.US,D,20160617,000000,69.108,69.878,68.33,69.326,466340,0
+PLCE.US,D,20160620,000000,69.806,71.457,69.336,70.82,567864,0
+PLCE.US,D,20160621,000000,71.157,71.242,70.376,70.697,420176,0
+PLCE.US,D,20160622,000000,70.651,71.57,70.631,70.942,271403,0
+PLCE.US,D,20160623,000000,71.447,72.214,70.461,72.096,527098,0
+PLCE.US,D,20160624,000000,70.188,72.641,68.771,71.645,577289,0
+PLCE.US,D,20160627,000000,71.062,71.206,69.013,70.942,521230,0
+PLCE.US,D,20160628,000000,71.033,72.894,70.884,72.066,433657,0
+PLCE.US,D,20160629,000000,72.885,73.75,72.454,73.374,860969,0
+PLCE.US,D,20160630,000000,73.731,75.367,73.544,75.327,457055,0
+PLCE.US,D,20160701,000000,75.536,76.541,74.566,74.68,500848,0
+PLCE.US,D,20160705,000000,74.464,75.317,74.446,75.158,374436,0
+PLCE.US,D,20160706,000000,74.896,76.579,74.877,76.541,531485,0
+PLCE.US,D,20160707,000000,76.314,76.972,75.827,76.099,310238,0
+PLCE.US,D,20160708,000000,76.605,77.507,76.304,77.133,362204,0
+PLCE.US,D,20160711,000000,77.16,78.005,76.899,77.889,255547,0
+PLCE.US,D,20160712,000000,77.931,78.73,77.798,78.503,246655,0
+PLCE.US,D,20160713,000000,78.57,78.692,77.798,77.988,387627,0
+PLCE.US,D,20160714,000000,78.393,79.143,77.76,78.127,154289,0
+PLCE.US,D,20160715,000000,78.521,78.702,77.669,77.724,151694,0
+PLCE.US,D,20160718,000000,76.541,78.663,76.541,78.477,221115,0
+PLCE.US,D,20160719,000000,78.431,78.908,78.043,78.477,185080,0
+PLCE.US,D,20160720,000000,78.477,79.067,78.314,78.965,166227,0
+PLCE.US,D,20160721,000000,79.181,79.181,77.818,78.109,179029,0
+PLCE.US,D,20160722,000000,77.903,78.233,77.573,78.137,165192,0
+PLCE.US,D,20160725,000000,78.26,79.809,78.109,79.209,197473,0
+PLCE.US,D,20160726,000000,79.162,80.191,79.097,79.472,180137,0
+PLCE.US,D,20160727,000000,79.237,79.574,77.988,78.422,319933,0
+PLCE.US,D,20160728,000000,78.607,78.975,78.09,78.503,153807,0
+PLCE.US,D,20160729,000000,78.683,79.283,78.304,78.511,219402,0
+PLCE.US,D,20160801,000000,78.588,78.856,77.16,77.245,411291,0
+PLCE.US,D,20160802,000000,77.085,77.581,75.202,75.337,344426,0
+PLCE.US,D,20160803,000000,74.971,75.704,73.769,74.971,430127,0
+PLCE.US,D,20160804,000000,74.905,75.074,73.298,73.985,391188,0
+PLCE.US,D,20160805,000000,74.427,77.216,74.427,76.512,338886,0
+PLCE.US,D,20160808,000000,76.588,76.945,76.006,76.25,133249,0
+PLCE.US,D,20160809,000000,75.996,76.352,75.037,75.367,194809,0
+PLCE.US,D,20160810,000000,75.347,76.367,74.566,74.68,197222,0
+PLCE.US,D,20160811,000000,76.155,78.353,75.818,77.857,622749,0
+PLCE.US,D,20160812,000000,77.462,78.024,76.804,77.236,234540,0
+PLCE.US,D,20160815,000000,77.707,79.19,77.245,78.541,480142,0
+PLCE.US,D,20160816,000000,78.738,81.267,78.224,80.664,1130656,0
+PLCE.US,D,20160817,000000,83.549,84.553,80.279,81.445,1710081,0
+PLCE.US,D,20160818,000000,82.14,82.609,80.524,80.579,981090,0
+PLCE.US,D,20160819,000000,80.297,81.669,79.988,80.636,572873,0
+PLCE.US,D,20160822,000000,80.721,80.88,79.729,80.412,473344,0
+PLCE.US,D,20160823,000000,81.004,81.538,79.971,80.721,242692,0
+PLCE.US,D,20160824,000000,80.412,81.144,79.859,81.097,209987,0
+PLCE.US,D,20160825,000000,80.861,81.078,79.416,79.583,243962,0
+PLCE.US,D,20160826,000000,79.707,80.016,78.287,78.87,199651,0
+PLCE.US,D,20160829,000000,79.228,79.593,78.738,78.918,149838,0
+PLCE.US,D,20160830,000000,78.588,78.653,77.688,78.082,187304,0
+PLCE.US,D,20160831,000000,77.779,78.393,76.136,76.473,402869,0
+PLCE.US,D,20160901,000000,76.402,77.894,75.638,77.894,480777,0
+PLCE.US,D,20160902,000000,77.894,79.152,77.189,77.979,305680,0
+PLCE.US,D,20160906,000000,78.278,78.73,77.291,78.063,309320,0
+PLCE.US,D,20160907,000000,77.894,78.233,76.473,78.005,314106,0
+PLCE.US,D,20160908,000000,77.903,78.137,76.333,76.473,289929,0
+PLCE.US,D,20160909,000000,75.751,76.709,74.886,74.915,245409,0
+PLCE.US,D,20160912,000000,74.905,76.193,74.905,76.164,238178,0
+PLCE.US,D,20160913,000000,75.628,76.071,74.991,75.3,168201,0
+PLCE.US,D,20160914,000000,75.019,77.08,75.019,76.157,276111,0
+PLCE.US,D,20160915,000000,75.771,78.672,75.771,78.606,415890,0
+PLCE.US,D,20160916,000000,78.577,78.606,77.815,77.928,472037,0
+PLCE.US,D,20160919,000000,78.927,79.69,78.202,78.776,196141,0
+PLCE.US,D,20160920,000000,78.757,78.757,77.458,77.976,193945,0
+PLCE.US,D,20160921,000000,75.639,76.429,74.311,75.489,579647,0
+PLCE.US,D,20160922,000000,75.696,76.073,74.16,75.044,326789,0
+PLCE.US,D,20160923,000000,75.149,75.828,74.727,74.885,207712,0
+PLCE.US,D,20160926,000000,74.51,75.595,74.443,74.537,208494,0
+PLCE.US,D,20160927,000000,74.971,75.93,74.462,74.736,292304,0
+PLCE.US,D,20160928,000000,75.092,75.508,74.32,75.13,337896,0
+PLCE.US,D,20160929,000000,75.337,75.838,74.688,74.718,259265,0
+PLCE.US,D,20160930,000000,74.772,75.609,74.63,75.226,255085,0
+PLCE.US,D,20161003,000000,75.47,75.47,73.416,73.813,386221,0
+PLCE.US,D,20161004,000000,73.641,73.917,71.968,72.163,495240,0
+PLCE.US,D,20161005,000000,72.191,72.605,72.058,72.127,381891,0
+PLCE.US,D,20161006,000000,72.067,72.494,71.523,72.466,359445,0
+PLCE.US,D,20161007,000000,72.399,74.123,72.399,73.823,338132,0
+PLCE.US,D,20161010,000000,73.935,74.547,72.757,73.276,194349,0
+PLCE.US,D,20161011,000000,73.416,73.887,70.92,71.297,388525,0
+PLCE.US,D,20161012,000000,71.061,73.04,70.735,72.664,199669,0
+PLCE.US,D,20161013,000000,72.523,72.523,69.884,70.827,447542,0
+PLCE.US,D,20161014,000000,71.205,71.627,70.074,70.167,411104,0
+PLCE.US,D,20161017,000000,70.356,70.686,68.47,69.037,507786,0
+PLCE.US,D,20161018,000000,69.365,71.156,68.19,68.284,325276,0
+PLCE.US,D,20161019,000000,69.744,70.402,68.19,70.213,356955,0
+PLCE.US,D,20161020,000000,69.791,70.167,68.848,69.933,258516,0
+PLCE.US,D,20161021,000000,69.695,70.024,68.566,69.979,320739,0
+PLCE.US,D,20161024,000000,70.449,71.627,70.449,71.297,422330,0
+PLCE.US,D,20161025,000000,70.73,72.71,70.73,72.664,427974,0
+PLCE.US,D,20161026,000000,72.615,72.757,69.933,70.121,498714,0
+PLCE.US,D,20161027,000000,69.979,72.379,69.979,71.533,548412,0
+PLCE.US,D,20161028,000000,71.25,71.722,68.542,69.557,599114,0
+PLCE.US,D,20161031,000000,69.365,71.674,68.896,71.533,598748,0
+PLCE.US,D,20161101,000000,71.439,71.958,69.274,69.365,521436,0
+PLCE.US,D,20161102,000000,69.414,70.639,69.132,69.414,413920,0
+PLCE.US,D,20161103,000000,69.744,69.933,68.19,68.331,375282,0
+PLCE.US,D,20161104,000000,68.754,69.365,67.765,68.754,482089,0
+PLCE.US,D,20161107,000000,69.557,70.543,68.614,69.037,418675,0
+PLCE.US,D,20161108,000000,69.084,70.167,68.519,69.791,264675,0
+PLCE.US,D,20161109,000000,68.566,72.004,66.776,71.862,515567,0
+PLCE.US,D,20161110,000000,72.523,75.865,72.523,75.019,872977,0
+PLCE.US,D,20161111,000000,74.688,78.267,73.321,77.748,619255,0
+PLCE.US,D,20161114,000000,80.386,84.199,79.964,81.375,1522952,0
+PLCE.US,D,20161115,000000,81.518,83.118,80.338,82.881,661170,0
+PLCE.US,D,20161116,000000,82.881,84.199,82.222,82.507,839387,0
+PLCE.US,D,20161117,000000,89.947,93.714,88.392,93.429,2093584,0
+PLCE.US,D,20161118,000000,93.429,95.588,92.677,93.667,1086429,0
+PLCE.US,D,20161121,000000,94.133,95.588,93.182,95.505,751346,0
+PLCE.US,D,20161122,000000,95.505,99.117,95.456,98.277,971198,0
+PLCE.US,D,20161123,000000,98.424,100.16,98.041,99.038,425958,0
+PLCE.US,D,20161125,000000,98.999,100.36,98.13,99.5,243389,0
+PLCE.US,D,20161128,000000,98.721,99.65,97.534,97.709,747016,0
+PLCE.US,D,20161129,000000,97.338,99.55,97.248,98.424,486710,0
+PLCE.US,D,20161130,000000,98.622,98.82,96.927,97.807,669338,0
+PLCE.US,D,20161201,000000,97.709,99.167,97.484,97.856,470552,0
+PLCE.US,D,20161202,000000,97.856,99.167,97.387,98.13,564126,0
+PLCE.US,D,20161205,000000,98.949,99.7,98.178,99.7,585332,0
+PLCE.US,D,20161206,000000,100.21,101.67,99.405,100.49,583118,0
+PLCE.US,D,20161207,000000,100.26,102.84,100.26,102.65,375255,0
+PLCE.US,D,20161208,000000,103.04,103.99,101.96,103.28,413878,0
+PLCE.US,D,20161209,000000,103.42,104.58,102.79,104.16,432889,0
+PLCE.US,D,20161212,000000,104.12,104.73,101.62,102.1,605242,0
+PLCE.US,D,20161213,000000,103.23,104.72,100.75,101.62,498511,0
+PLCE.US,D,20161214,000000,101.86,102.4,100.85,101.05,335274,0
+PLCE.US,D,20161215,000000,101.25,102.42,100.8,102.3,352582,0
+PLCE.US,D,20161216,000000,102.06,103.75,100.41,100.8,777661,0
+PLCE.US,D,20161219,000000,101.25,102.1,99.98,101.35,371885,0
+PLCE.US,D,20161220,000000,102.01,103.42,100.85,102.94,305851,0
+PLCE.US,D,20161221,000000,102.44,102.52,100.21,100.31,432073,0
+PLCE.US,D,20161222,000000,99.89,100.31,95.446,95.772,584213,0
+PLCE.US,D,20161223,000000,95.868,96.622,94.593,95.16,377564,0
+PLCE.US,D,20161227,000000,95.019,96.382,93.793,96.343,385472,0
+PLCE.US,D,20161228,000000,96.343,97.23,94.691,94.878,336945,0
+PLCE.US,D,20161229,000000,95.065,96.918,94.547,95.208,196208,0
+PLCE.US,D,20161230,000000,95.352,96.574,94.691,95.257,351577,0
+PLCE.US,D,20170103,000000,95.819,96.821,94.403,95.208,463179,0
+PLCE.US,D,20170104,000000,96.155,100.16,95.628,98.169,725982,0
+PLCE.US,D,20170105,000000,100.49,102.44,94.691,98.316,1030727,0
+PLCE.US,D,20170106,000000,99.117,99.405,94.878,95.019,565496,0
+PLCE.US,D,20170109,000000,94.641,98.09,94.5,97.893,521431,0
+PLCE.US,D,20170110,000000,97.651,100.08,96.574,97.943,500623,0
+PLCE.US,D,20170111,000000,98.366,99.028,96.821,97.651,262087,0
+PLCE.US,D,20170112,000000,97.611,98.031,96.72,96.869,301450,0
+PLCE.US,D,20170113,000000,96.622,98.81,94.45,94.833,381992,0
+PLCE.US,D,20170117,000000,94.547,99.93,94.547,96.72,527272,0
+PLCE.US,D,20170118,000000,96.574,96.574,94.5,95.303,295040,0
+PLCE.US,D,20170119,000000,95.534,96.768,92.518,93.132,349990,0
+PLCE.US,D,20170120,000000,93.132,93.84,91.999,92.707,470770,0
+PLCE.US,D,20170123,000000,92.755,93.934,91.339,92.188,240218,0
+PLCE.US,D,20170124,000000,92.661,93.369,92.048,92.237,360073,0
+PLCE.US,D,20170125,000000,93.321,94.311,93.227,93.934,262653,0
+PLCE.US,D,20170126,000000,93.7,94.833,92.945,93.132,403749,0
+PLCE.US,D,20170127,000000,93.369,93.463,88.32,89.451,596394,0
+PLCE.US,D,20170130,000000,88.885,90.584,87.708,89.736,294477,0
+PLCE.US,D,20170131,000000,89.265,91.906,88.604,91.529,331351,0
+PLCE.US,D,20170201,000000,92.048,92.992,89.965,91.009,307719,0
+PLCE.US,D,20170202,000000,91.245,93.369,90.256,92.755,372884,0
+PLCE.US,D,20170203,000000,92.895,94.593,92.14,92.424,308105,0
+PLCE.US,D,20170206,000000,92.661,93.651,91.432,91.906,212146,0
+PLCE.US,D,20170207,000000,92.377,92.377,90.726,91.952,294678,0
+PLCE.US,D,20170208,000000,91.857,93.978,91.15,93.414,391204,0
+PLCE.US,D,20170209,000000,93.651,96.918,93.651,96.72,456264,0
+PLCE.US,D,20170210,000000,96.672,97.982,96.155,97.474,382422,0
+PLCE.US,D,20170213,000000,98.031,98.81,94.5,94.833,304801,0
+PLCE.US,D,20170214,000000,95.019,97.562,95.019,96.869,251418,0
+PLCE.US,D,20170215,000000,96.768,97.377,96.203,96.966,272174,0
+PLCE.US,D,20170216,000000,97.15,97.15,93.084,94.03,505475,0
+PLCE.US,D,20170217,000000,94.123,95.628,93.414,94.593,337127,0
+PLCE.US,D,20170221,000000,94.927,96.869,94.123,95.019,309996,0
+PLCE.US,D,20170222,000000,95.772,95.962,93.887,94.878,300203,0
+PLCE.US,D,20170223,000000,95.065,95.065,92.518,92.613,348376,0
+PLCE.US,D,20170224,000000,92.188,97.524,91.999,95.722,399219,0
+PLCE.US,D,20170227,000000,95.303,97.103,95.208,96.527,241656,0
+PLCE.US,D,20170228,000000,95.772,96.058,93.793,95.578,459301,0
+PLCE.US,D,20170301,000000,97.015,97.015,92.331,92.707,446614,0
+PLCE.US,D,20170302,000000,92.85,97.524,92.85,96.821,461401,0
+PLCE.US,D,20170303,000000,96.428,96.869,93.082,94.356,507304,0
+PLCE.US,D,20170306,000000,94.218,94.356,92.14,93.603,657745,0
+PLCE.US,D,20170307,000000,93.18,94.356,92.613,94.263,862350,0
+PLCE.US,D,20170308,000000,103.6,112.62,103.37,111.49,4777035,0
+PLCE.US,D,20170309,000000,112.1,114.31,108.89,109.85,1500681,0
+PLCE.US,D,20170310,000000,110.89,112.3,109.85,111.14,677401,0
+PLCE.US,D,20170313,000000,110.81,111.64,109.04,109.66,505295,0
+PLCE.US,D,20170314,000000,110.07,111.06,109.31,110.58,333435,0
+PLCE.US,D,20170315,000000,110.77,112.15,109.85,111.49,415542,0
+PLCE.US,D,20170316,000000,111.39,111.91,110.17,111.19,326192,0
+PLCE.US,D,20170317,000000,111.04,112.01,110.17,111.78,514122,0
+PLCE.US,D,20170320,000000,111.82,111.82,109.46,109.61,357195,0
+PLCE.US,D,20170321,000000,109.71,110.4,106.72,107.53,595263,0
+PLCE.US,D,20170322,000000,108.03,109.56,106.82,109.56,345718,0
+PLCE.US,D,20170323,000000,110.72,113.42,110.35,112.3,677619,0
+PLCE.US,D,20170324,000000,112.1,112.76,111.24,111.78,300011,0
+PLCE.US,D,20170327,000000,110.62,113.37,110.58,112.34,295681,0
+PLCE.US,D,20170328,000000,112.15,114.98,111.59,114.35,367063,0
+PLCE.US,D,20170329,000000,114.5,115.88,114.12,114.8,456412,0
+PLCE.US,D,20170330,000000,114.6,115.36,113.61,114.85,267175,0
+PLCE.US,D,20170331,000000,115.02,116,113.18,113.28,265140,0
+PLCE.US,D,20170403,000000,113.61,114.15,111.34,112.34,418513,0
+PLCE.US,D,20170404,000000,111.82,112.86,106.96,107.67,891669,0
+PLCE.US,D,20170405,000000,107.29,108.31,102.65,102.74,941670,0
+PLCE.US,D,20170406,000000,103.65,106.69,103.65,106.26,699168,0
+PLCE.US,D,20170407,000000,106.02,106.02,103.14,103.75,551739,0
+PLCE.US,D,20170410,000000,104.04,106.12,102.25,102.99,499726,0
+PLCE.US,D,20170411,000000,102.74,108.1,100.3,107.07,1413639,0
+PLCE.US,D,20170412,000000,106.79,107.07,104.85,105.64,408367,0
+PLCE.US,D,20170413,000000,105.4,105.73,103.7,104.13,333767,0
+PLCE.US,D,20170417,000000,104.56,105.12,103.6,105.04,267026,0
+PLCE.US,D,20170418,000000,102.3,103.47,99.494,101.86,796238,0
+PLCE.US,D,20170419,000000,102.65,104.18,102.65,103.37,470665,0
+PLCE.US,D,20170420,000000,104.33,108,104.04,107.81,803890,0
+PLCE.US,D,20170421,000000,107.95,108.05,106.02,106.22,374071,0
+PLCE.US,D,20170424,000000,107.95,107.95,105.31,106.4,444916,0
+PLCE.US,D,20170425,000000,106.93,107.69,105.4,107.12,311464,0
+PLCE.US,D,20170426,000000,107.41,109.39,106.93,107.54,345361,0
+PLCE.US,D,20170427,000000,107.81,108.76,105.97,108.58,437598,0
+PLCE.US,D,20170428,000000,108.76,109.04,107.41,108.73,627216,0
+PLCE.US,D,20170501,000000,108.91,109.74,107.26,107.91,274805,0
+PLCE.US,D,20170502,000000,108.48,110.75,107.95,110.65,402999,0
+PLCE.US,D,20170503,000000,110.2,110.7,109.54,110.65,243042,0
+PLCE.US,D,20170504,000000,111.02,111.47,109.06,109.92,261993,0
+PLCE.US,D,20170505,000000,110.2,112.43,109.54,111.77,302017,0
+PLCE.US,D,20170508,000000,112.52,112.52,111.02,112.04,281959,0
+PLCE.US,D,20170509,000000,112.09,112.85,110.61,111.27,259411,0
+PLCE.US,D,20170510,000000,110.8,116.58,110.8,116.04,644429,0
+PLCE.US,D,20170511,000000,115.27,117.26,112.85,114.94,585381,0
+PLCE.US,D,20170512,000000,114.6,116,113.17,115.54,548894,0
+PLCE.US,D,20170515,000000,116.83,118.66,113.68,113.97,699130,0
+PLCE.US,D,20170516,000000,113.65,113.65,107.12,108.1,804586,0
+PLCE.US,D,20170517,000000,107.46,107.46,104.28,105.69,1076004,0
+PLCE.US,D,20170518,000000,118.18,118.28,104.51,105.21,2731877,0
+PLCE.US,D,20170519,000000,106.02,106.22,99.94,100.2,1309741,0
+PLCE.US,D,20170522,000000,101.09,105.5,100.2,105.12,1281613,0
+PLCE.US,D,20170523,000000,105.78,105.78,102.99,104.51,638685,0
+PLCE.US,D,20170524,000000,103.99,104.42,101.81,104.28,540751,0
+PLCE.US,D,20170525,000000,104.33,104.57,101.09,101.44,761969,0
+PLCE.US,D,20170526,000000,101.04,101.77,100.07,100.99,540700,0
+PLCE.US,D,20170530,000000,101.14,101.91,99.75,100.89,520297,0
+PLCE.US,D,20170531,000000,101.48,102.6,100.89,102.49,427088,0
+PLCE.US,D,20170601,000000,103.09,103.23,101.44,102.01,405608,0
+PLCE.US,D,20170602,000000,102.35,102.84,101.32,101.53,301531,0
+PLCE.US,D,20170605,000000,101.19,101.67,100.02,100.25,404777,0
+PLCE.US,D,20170606,000000,99.88,99.88,96.222,96.947,941142,0
+PLCE.US,D,20170607,000000,97.17,97.544,95.933,96.995,454853,0
+PLCE.US,D,20170608,000000,96.849,98.296,95.227,96.222,530963,0
+PLCE.US,D,20170609,000000,96.603,100.4,96.222,100.25,826071,0
+PLCE.US,D,20170612,000000,100.4,103.47,100.25,102.01,1079225,0
+PLCE.US,D,20170613,000000,102.52,105.55,101.91,104.28,830352,0
+PLCE.US,D,20170614,000000,104.7,105.12,101.14,101.91,509743,0
+PLCE.US,D,20170615,000000,101.77,102.56,99.82,102.44,364298,0
+PLCE.US,D,20170616,000000,101.24,103.29,100.06,102.99,671410,0
+PLCE.US,D,20170619,000000,103.09,103.14,100.39,100.57,358983,0
+PLCE.US,D,20170620,000000,100.39,100.39,96.135,96.83,830854,0
+PLCE.US,D,20170621,000000,96.632,96.632,90.261,91.495,1276362,0
+PLCE.US,D,20170622,000000,91.828,93.684,90.735,90.877,874172,0
+PLCE.US,D,20170623,000000,91.734,92.588,90.496,92.16,591146,0
+PLCE.US,D,20170626,000000,95.722,97.807,94.585,96.488,779480,0
+PLCE.US,D,20170627,000000,96.203,97.572,95.722,96.009,364549,0
+PLCE.US,D,20170628,000000,96.155,97.534,95.294,96.203,456229,0
+PLCE.US,D,20170629,000000,96.353,99.286,96.353,97.2,461751,0
+PLCE.US,D,20170630,000000,97.387,98.533,96.632,97.064,416603,0
+PLCE.US,D,20170703,000000,97.248,99.335,97.248,98.781,158324,0
+PLCE.US,D,20170705,000000,99.385,103.56,98.761,101.34,692041,0
+PLCE.US,D,20170706,000000,100.34,101.04,98.385,100.84,609852,0
+PLCE.US,D,20170707,000000,101.34,102.4,100.01,101.96,405554,0
+PLCE.US,D,20170710,000000,101.62,101.62,97.621,97.991,1027069,0
+PLCE.US,D,20170711,000000,97.66,99.058,96.537,98.583,593216,0
+PLCE.US,D,20170712,000000,99.385,100.29,98.731,99.58,456546,0
+PLCE.US,D,20170713,000000,100.11,102.65,100.06,102.44,828855,0
+PLCE.US,D,20170714,000000,102.56,102.7,99.197,99.484,566667,0
+PLCE.US,D,20170717,000000,99.87,101.19,99.53,100.29,468982,0
+PLCE.US,D,20170718,000000,100.19,100.74,96.537,98.139,547861,0
+PLCE.US,D,20170719,000000,98.484,98.484,95.962,96.976,730427,0
+PLCE.US,D,20170720,000000,97.16,98.139,96.392,97.015,325558,0
+PLCE.US,D,20170721,000000,97.338,97.709,96.488,97.621,340667,0
+PLCE.US,D,20170724,000000,97.113,97.113,94.585,95.722,537276,0
+PLCE.US,D,20170725,000000,96.155,98.662,95.962,97.621,272211,0
+PLCE.US,D,20170726,000000,98.434,99.018,96.632,98.919,270148,0
+PLCE.US,D,20170727,000000,99.058,100.7,98.583,100.57,282274,0
+PLCE.US,D,20170728,000000,100.62,100.84,99.484,100.34,331670,0
+PLCE.US,D,20170731,000000,100.47,100.84,99.018,100.43,289904,0
+PLCE.US,D,20170801,000000,100.89,104.52,100.43,104.43,428930,0
+PLCE.US,D,20170802,000000,104.61,105.56,102.4,103.9,638948,0
+PLCE.US,D,20170803,000000,104.57,107.78,104.48,107.28,582804,0
+PLCE.US,D,20170804,000000,106.86,109.47,106.71,108.74,653582,0
+PLCE.US,D,20170807,000000,108.84,109.47,107.61,108.79,367770,0
+PLCE.US,D,20170808,000000,110.73,114.4,109.91,112.18,1489703,0
+PLCE.US,D,20170809,000000,104.76,109.14,100.34,107.05,1254454,0
+PLCE.US,D,20170810,000000,105.99,105.99,101.77,101.81,816903,0
+PLCE.US,D,20170811,000000,101.34,102.69,99.91,100.57,493453,0
+PLCE.US,D,20170814,000000,101.14,101.91,97.572,98.385,527742,0
+PLCE.US,D,20170815,000000,97.484,97.777,94.751,94.776,587357,0
+PLCE.US,D,20170816,000000,95.578,96.869,93.349,95.294,479460,0
+PLCE.US,D,20170817,000000,94.917,96.682,93.54,94.727,493374,0
+PLCE.US,D,20170818,000000,94.254,96.155,93.871,95.247,415109,0
+PLCE.US,D,20170821,000000,95.534,97.015,94.394,96.584,432418,0
+PLCE.US,D,20170822,000000,97.248,98.385,96.155,96.25,305810,0
+PLCE.US,D,20170823,000000,96.584,97.113,95.722,96.353,423865,0
+PLCE.US,D,20170824,000000,97.297,98.87,96.106,96.438,512760,0
+PLCE.US,D,20170825,000000,96.392,98.336,96.392,97.758,275681,0
+PLCE.US,D,20170828,000000,97.758,98.721,96.438,97.991,319613,0
+PLCE.US,D,20170829,000000,96.927,99.236,96.009,99.197,310994,0
+PLCE.US,D,20170830,000000,99.53,100.24,98.434,99.484,501256,0
+PLCE.US,D,20170831,000000,99.53,101.62,99.434,100.89,481287,0
+PLCE.US,D,20170901,000000,101.19,103.09,100.7,101.53,332537,0
+PLCE.US,D,20170905,000000,101.04,104.34,100.84,103.76,622072,0
+PLCE.US,D,20170906,000000,103.66,105.36,102.84,104.52,509836,0
+PLCE.US,D,20170907,000000,105.17,105.79,103.34,103.95,303749,0
+PLCE.US,D,20170908,000000,104.05,104.71,103.04,104.05,391826,0
+PLCE.US,D,20170911,000000,104.43,108.28,104.43,106.29,729598,0
+PLCE.US,D,20170912,000000,106.34,110.62,106.2,110.25,704722,0
+PLCE.US,D,20170913,000000,110.43,112.31,108.96,109.69,647902,0
+PLCE.US,D,20170914,000000,109.78,109.78,105.9,106.72,515941,0
+PLCE.US,D,20170915,000000,107.01,108.53,106,106.77,489722,0
+PLCE.US,D,20170918,000000,107.29,107.75,104.91,106.25,398126,0
+PLCE.US,D,20170919,000000,106.77,109.19,104.91,106,685353,0
+PLCE.US,D,20170920,000000,105.71,106.38,104.29,106.25,282869,0
+PLCE.US,D,20170921,000000,106.38,106.38,102.51,104.24,288594,0
+PLCE.US,D,20170922,000000,105.17,108.46,104.67,108.09,425641,0
+PLCE.US,D,20170925,000000,107.57,113,107.57,110.53,662775,0
+PLCE.US,D,20170926,000000,110.62,112.54,109.59,112.11,452616,0
+PLCE.US,D,20170927,000000,112.16,112.73,108.58,112.63,348383,0
+PLCE.US,D,20170928,000000,112.67,112.77,111.19,112.21,314480,0
+PLCE.US,D,20170929,000000,113.49,113.96,112.06,112.67,428941,0
+PLCE.US,D,20171002,000000,112.31,113.4,110.34,112.58,427107,0
+PLCE.US,D,20171003,000000,112.26,112.54,110.81,112.06,340818,0
+PLCE.US,D,20171004,000000,111.39,112.16,109.29,110.62,351399,0
+PLCE.US,D,20171005,000000,110.89,110.94,109.19,110.85,312372,0
+PLCE.US,D,20171006,000000,110.76,110.76,108.28,109.29,367555,0
+PLCE.US,D,20171009,000000,109.01,109.29,104.76,105.27,584929,0
+PLCE.US,D,20171010,000000,105.42,106.67,103.43,104.52,361005,0
+PLCE.US,D,20171011,000000,104.48,104.48,102,102.24,505353,0
+PLCE.US,D,20171012,000000,102.24,102.24,99.316,100.73,671303,0
+PLCE.US,D,20171013,000000,100.93,102.48,99.216,99.56,389773,0
+PLCE.US,D,20171016,000000,99.61,100.98,95.742,97.307,785000,0
+PLCE.US,D,20171017,000000,97.933,99.56,97.22,98.86,465489,0
+PLCE.US,D,20171018,000000,98.86,100.65,98.563,100.13,390269,0
+PLCE.US,D,20171019,000000,98.999,99.266,96.556,98.761,433715,0
+PLCE.US,D,20171020,000000,99.216,100.04,95.313,96.126,1179838,0
+PLCE.US,D,20171023,000000,96.556,100.38,96.175,97.601,996401,0
+PLCE.US,D,20171024,000000,97.553,100.93,97.132,100.61,571682,0
+PLCE.US,D,20171025,000000,100.88,101.23,99.464,100.23,242611,0
+PLCE.US,D,20171026,000000,101.13,105.05,100.65,104.14,461975,0
+PLCE.US,D,20171027,000000,102.55,105.37,102.34,104.91,604996,0
+PLCE.US,D,20171030,000000,105.66,105.66,102.94,103.29,422571,0
+PLCE.US,D,20171031,000000,103.34,105.61,103.34,103.8,388799,0
+PLCE.US,D,20171101,000000,104,104.76,103.24,103.38,343592,0
+PLCE.US,D,20171102,000000,103.52,105.05,102.55,104.43,247532,0
+PLCE.US,D,20171103,000000,104.71,105.22,103.38,103.38,277942,0
+PLCE.US,D,20171106,000000,103.43,107.01,101.38,105.9,642751,0
+PLCE.US,D,20171107,000000,106.63,106.67,104,105.57,373459,0
+PLCE.US,D,20171108,000000,105.57,107.84,105.13,107.49,426072,0
+PLCE.US,D,20171109,000000,107.01,109.83,106.29,107.15,521483,0
+PLCE.US,D,20171110,000000,107.53,110.38,107.15,108.28,445770,0
+PLCE.US,D,20171113,000000,108.48,109.24,106.72,107.7,568818,0
+PLCE.US,D,20171114,000000,107.62,110.66,106.82,108.63,762233,0
+PLCE.US,D,20171115,000000,114.54,118.43,111.69,115.11,2380884,0
+PLCE.US,D,20171116,000000,116.05,119.5,114.11,118.24,937843,0
+PLCE.US,D,20171117,000000,118.84,122.61,118.34,121.34,965381,0
+PLCE.US,D,20171120,000000,121.59,124.92,120.88,124.84,548698,0
+PLCE.US,D,20171121,000000,124.18,124.33,119.69,120.51,626748,0
+PLCE.US,D,20171122,000000,120.31,120.65,118.54,119.26,485698,0
+PLCE.US,D,20171124,000000,119.31,122.18,118.29,120.46,141287,0
+PLCE.US,D,20171127,000000,120.74,124.33,120.74,121.74,428756,0
+PLCE.US,D,20171128,000000,121.74,130,121.74,129.28,791873,0
+PLCE.US,D,20171129,000000,128.44,131.48,127.42,130,565337,0
+PLCE.US,D,20171130,000000,130.29,133.53,126.74,126.83,753993,0
+PLCE.US,D,20171201,000000,126.83,128.19,123.73,126.6,699779,0
+PLCE.US,D,20171204,000000,128.94,131.76,128.29,130.1,524899,0
+PLCE.US,D,20171205,000000,130.7,130.75,127.75,127.75,472398,0
+PLCE.US,D,20171206,000000,128.7,132.13,128.51,128.65,344178,0
+PLCE.US,D,20171207,000000,128.9,130.75,128.19,128.8,379331,0
+PLCE.US,D,20171208,000000,129.14,130.75,128.34,130.24,356502,0
+PLCE.US,D,20171211,000000,131,131.96,128.44,131.76,454303,0
+PLCE.US,D,20171212,000000,131.96,133.54,130.7,130.8,415455,0
+PLCE.US,D,20171213,000000,131.23,132.18,130.14,130.8,362719,0
+PLCE.US,D,20171214,000000,131.18,131.18,126.44,127.55,382734,0
+PLCE.US,D,20171215,000000,127.93,131.69,127.83,129.51,607667,0
+PLCE.US,D,20171218,000000,129.75,135.35,129.75,134.54,422308,0
+PLCE.US,D,20171219,000000,134.49,135.82,130.7,130.95,352314,0
+PLCE.US,D,20171220,000000,132.01,133,130.78,131.53,301167,0
+PLCE.US,D,20171221,000000,131.58,132.52,130.57,131.96,231173,0
+PLCE.US,D,20171222,000000,131.91,136.02,131.23,135.82,431825,0
+PLCE.US,D,20171226,000000,135.82,140.42,135.82,138.31,646253,0
+PLCE.US,D,20171227,000000,138.46,139.32,135.55,138.16,268879,0
+PLCE.US,D,20171228,000000,138.21,139.56,138.01,138.61,253812,0
+PLCE.US,D,20171229,000000,138.66,141.14,137.94,139.09,480250,0
+PLCE.US,D,20180102,000000,139.74,143.72,139.74,143.09,643638,0
+PLCE.US,D,20180103,000000,143.19,143.72,140.42,142.62,608309,0
+PLCE.US,D,20180104,000000,143.14,145.98,139.78,145.05,808188,0
+PLCE.US,D,20180105,000000,144.96,146.13,140.91,142.04,540644,0
+PLCE.US,D,20180108,000000,145.78,146.78,136.54,141.42,955362,0
+PLCE.US,D,20180109,000000,141.56,143.52,139.56,143.28,738908,0
+PLCE.US,D,20180110,000000,143.57,146.13,142.87,145.88,573535,0
+PLCE.US,D,20180111,000000,146.92,151.52,146.08,150.6,386679,0
+PLCE.US,D,20180112,000000,151.62,154.11,150.99,151.52,398163,0
+PLCE.US,D,20180116,000000,153.16,154.67,146.78,146.92,532602,0
+PLCE.US,D,20180117,000000,148.55,149.94,147.55,147.98,380960,0
+PLCE.US,D,20180118,000000,148.12,150.47,148.12,149.84,370966,0
+PLCE.US,D,20180119,000000,151.04,152.56,149.41,152.33,369873,0
+PLCE.US,D,20180122,000000,153.16,153.57,151.24,152.66,394469,0
+PLCE.US,D,20180123,000000,153.06,154.01,151.72,152.18,317732,0
+PLCE.US,D,20180124,000000,153.2,153.71,149.65,150.99,397691,0
+PLCE.US,D,20180125,000000,151.39,152.31,149.28,149.94,284182,0
+PLCE.US,D,20180126,000000,149.46,151.62,148.5,150.89,218588,0
+PLCE.US,D,20180129,000000,150.74,154.06,150.23,150.47,271832,0
+PLCE.US,D,20180130,000000,150.08,151.48,146.78,146.83,683421,0
+PLCE.US,D,20180131,000000,147.45,148.17,143.33,143.33,456151,0
+PLCE.US,D,20180201,000000,142.09,143.92,140.96,143.33,352056,0
+PLCE.US,D,20180202,000000,142.57,142.82,139.23,139.32,294380,0
+PLCE.US,D,20180205,000000,137.69,140.71,135.45,135.79,441325,0
+PLCE.US,D,20180206,000000,133.1,140.52,130.14,138.56,479845,0
+PLCE.US,D,20180207,000000,138.51,142.87,137.83,141.91,268667,0
+PLCE.US,D,20180208,000000,142.38,142.57,135.35,135.55,273461,0
+PLCE.US,D,20180209,000000,136.64,138.71,133.05,137.36,312549,0
+PLCE.US,D,20180212,000000,138.36,144.2,137.12,143.52,466374,0
+PLCE.US,D,20180213,000000,143.14,143.72,140.27,141.71,262831,0
+PLCE.US,D,20180214,000000,141.19,144.28,140.52,142.67,295169,0
+PLCE.US,D,20180215,000000,143.82,144.25,141.37,144.25,167458,0
+PLCE.US,D,20180216,000000,143.77,145.53,142.57,142.67,194436,0
+PLCE.US,D,20180220,000000,142.23,142.57,137.5,137.6,310315,0
+PLCE.US,D,20180221,000000,138.06,141.42,137.87,138.31,267361,0
+PLCE.US,D,20180222,000000,139.14,141.19,138.41,139.78,271868,0
+PLCE.US,D,20180223,000000,140.81,140.81,136.22,139.09,229979,0
+PLCE.US,D,20180226,000000,140.07,140.86,137.74,139.56,216838,0
+PLCE.US,D,20180227,000000,140.57,142.01,133.91,136.98,510577,0
+PLCE.US,D,20180228,000000,138.31,141.61,135.87,136.17,295366,0
+PLCE.US,D,20180301,000000,136.64,136.98,132.71,134.39,305157,0
+PLCE.US,D,20180302,000000,133.05,137.17,132.16,136.69,259711,0
+PLCE.US,D,20180305,000000,136.17,137.71,132.27,132.42,502813,0
+PLCE.US,D,20180306,000000,132.23,138.06,131.28,137.96,736255,0
+PLCE.US,D,20180307,000000,135.79,136.88,130.65,133.1,468252,0
+PLCE.US,D,20180308,000000,133.72,134.68,130.85,131.43,355977,0
+PLCE.US,D,20180309,000000,131.33,133.09,129.6,131.14,303329,0
+PLCE.US,D,20180312,000000,130.6,132.81,130.6,130.9,311393,0
+PLCE.US,D,20180313,000000,131.71,132.42,125.93,126.08,616520,0
+PLCE.US,D,20180314,000000,126.72,132.71,126.54,131.86,482763,0
+PLCE.US,D,20180315,000000,132.05,133.4,130.14,132.37,358345,0
+PLCE.US,D,20180316,000000,132.32,134.35,130.9,131.86,511667,0
+PLCE.US,D,20180319,000000,131.76,135.65,131.53,132.95,916801,0
+PLCE.US,D,20180320,000000,120.58,126.35,118.65,122.43,2946449,0
+PLCE.US,D,20180321,000000,124.01,129.84,122.15,129.51,1013404,0
+PLCE.US,D,20180322,000000,128.28,129.75,125.88,126.31,756546,0
+PLCE.US,D,20180323,000000,121.31,123.76,118.3,122.34,1003335,0
+PLCE.US,D,20180326,000000,123.56,127.6,123.01,127.07,589165,0
+PLCE.US,D,20180327,000000,127.12,127.12,122.91,123.38,483633,0
+PLCE.US,D,20180328,000000,123.61,128.18,123.33,127.88,593489,0
+PLCE.US,D,20180329,000000,128.64,131.28,125.96,129.42,726677,0
+PLCE.US,D,20180402,000000,129.32,130.32,123.66,124.26,461182,0
+PLCE.US,D,20180403,000000,124.95,127.83,124.95,127.65,453298,0
+PLCE.US,D,20180404,000000,126.08,129.51,124.11,128.93,402163,0
+PLCE.US,D,20180405,000000,129.94,130.37,127.55,129.22,619154,0
+PLCE.US,D,20180406,000000,128.64,129.77,125.39,127.22,396786,0
+PLCE.US,D,20180409,000000,127.5,127.5,123.66,124.4,458321,0
+PLCE.US,D,20180410,000000,126.26,130.32,124.55,129.94,448332,0
+PLCE.US,D,20180411,000000,129.79,130.47,126.85,129.79,552441,0
+PLCE.US,D,20180412,000000,130.47,131.34,128.54,129.75,479574,0
+PLCE.US,D,20180413,000000,130.09,130.42,126.62,126.81,618866,0
+PLCE.US,D,20180416,000000,127.92,128.07,125.47,125.87,465518,0
+PLCE.US,D,20180417,000000,126.34,127.26,123.74,124.29,521720,0
+PLCE.US,D,20180418,000000,124.47,126.91,123.27,124.93,490087,0
+PLCE.US,D,20180419,000000,125.13,125.13,123.17,123.54,414240,0
+PLCE.US,D,20180420,000000,122.89,123.15,119.56,121.93,717338,0
+PLCE.US,D,20180423,000000,122.89,122.89,119.42,121.33,492377,0
+PLCE.US,D,20180424,000000,122.31,122.31,119.06,120.05,932763,0
+PLCE.US,D,20180425,000000,119.37,122.17,118.51,119.86,418343,0
+PLCE.US,D,20180426,000000,119.81,124.83,119.11,123.08,442520,0
+PLCE.US,D,20180427,000000,122.89,124.72,122.4,123.84,510591,0
+PLCE.US,D,20180430,000000,123.99,123.99,122.31,122.5,521941,0
+PLCE.US,D,20180501,000000,122.45,122.74,118.42,119.15,639343,0
+PLCE.US,D,20180502,000000,118.91,120.82,117.33,119.37,534113,0
+PLCE.US,D,20180503,000000,119.28,120.05,117.93,118.03,318822,0
+PLCE.US,D,20180504,000000,117.65,119.86,115.63,118.03,687893,0
+PLCE.US,D,20180507,000000,117.93,118.31,115.63,117.83,632627,0
+PLCE.US,D,20180508,000000,117.46,121.88,117.46,119.81,586228,0
+PLCE.US,D,20180509,000000,119.9,123.46,117.33,123.12,581206,0
+PLCE.US,D,20180510,000000,123.49,124.29,121.58,123.27,480737,0
+PLCE.US,D,20180511,000000,123.59,126.43,122.12,125.62,598832,0
+PLCE.US,D,20180514,000000,127.74,131.59,127.26,128.27,1157033,0
+PLCE.US,D,20180515,000000,127.74,130.9,127.74,130.09,1126031,0
+PLCE.US,D,20180516,000000,131.54,135.12,131.1,132.53,1225173,0
+PLCE.US,D,20180517,000000,127.26,127.69,118.61,122,3351544,0
+PLCE.US,D,20180518,000000,121.38,122.84,117.98,122.45,1289303,0
+PLCE.US,D,20180521,000000,123.31,124.24,117.65,119.95,827823,0
+PLCE.US,D,20180522,000000,120.05,123.59,119.81,120.34,957035,0
+PLCE.US,D,20180523,000000,120.15,121.1,118.03,118.46,608011,0
+PLCE.US,D,20180524,000000,118.03,119.86,117.7,119.23,588230,0
+PLCE.US,D,20180525,000000,119.28,119.95,118.46,119.47,456550,0
+PLCE.US,D,20180529,000000,118.86,120.49,118.21,120.29,573474,0
+PLCE.US,D,20180530,000000,121.33,123.54,119.42,123.41,549837,0
+PLCE.US,D,20180531,000000,123.08,124.19,121.63,123.64,488817,0
+PLCE.US,D,20180601,000000,125.13,126.39,123.69,125.33,504449,0
+PLCE.US,D,20180604,000000,125.23,128.17,125.23,127.59,588755,0
+PLCE.US,D,20180605,000000,127.59,129.94,126.62,129.55,659444,0
+PLCE.US,D,20180606,000000,129.94,131,129.18,130.04,374571,0
+PLCE.US,D,20180607,000000,130.7,131.34,127.06,129.42,406208,0
+PLCE.US,D,20180608,000000,129.42,131.72,127.03,130.29,460167,0
+PLCE.US,D,20180611,000000,130.24,134.32,129.65,134.02,584165,0
+PLCE.US,D,20180612,000000,132.96,134.65,129.18,131.05,639116,0
+PLCE.US,D,20180613,000000,131.44,132.43,125.23,125.33,568970,0
+PLCE.US,D,20180614,000000,125.33,125.92,121.88,123.59,583901,0
+PLCE.US,D,20180615,000000,122.98,128.24,122.98,127.75,805798,0
+PLCE.US,D,20180618,000000,127.27,129.62,126.31,128.51,600349,0
+PLCE.US,D,20180619,000000,127.27,128.45,125.68,126.92,542847,0
+PLCE.US,D,20180620,000000,127.84,129.29,124.99,128.81,631897,0
+PLCE.US,D,20180621,000000,128.61,129.62,126.72,127.12,415380,0
+PLCE.US,D,20180622,000000,128.09,128.39,122.74,123.49,747252,0
+PLCE.US,D,20180625,000000,123.22,123.22,118.54,122.11,783901,0
+PLCE.US,D,20180626,000000,122.98,124.4,121.57,122.45,494338,0
+PLCE.US,D,20180627,000000,122.93,123.54,119.69,119.79,329996,0
+PLCE.US,D,20180628,000000,119.14,121.7,117.49,120.14,536240,0
+PLCE.US,D,20180629,000000,120.48,121.23,115.8,116.46,518968,0
+PLCE.US,D,20180702,000000,115.8,116.36,112.78,115.27,560500,0
+PLCE.US,D,20180703,000000,115.07,115.75,113.58,114.39,265443,0
+PLCE.US,D,20180705,000000,115.12,116.81,113.77,116.76,316346,0
+PLCE.US,D,20180706,000000,116.81,117.68,115.32,116.07,294327,0
+PLCE.US,D,20180709,000000,116.27,116.96,113.91,114.84,426506,0
+PLCE.US,D,20180710,000000,114.79,115.02,113.29,114.25,300030,0
+PLCE.US,D,20180711,000000,113.39,113.77,111.99,112.37,545568,0
+PLCE.US,D,20180712,000000,112.8,113.02,108.52,110.2,703167,0
+PLCE.US,D,20180713,000000,111.81,113.48,110.2,112.28,718440,0
+PLCE.US,D,20180716,000000,112.65,112.65,109.87,111.11,454636,0
+PLCE.US,D,20180717,000000,110.91,115.6,110.91,115.36,886038,0
+PLCE.US,D,20180718,000000,115.17,120.28,114.93,119.4,716070,0
+PLCE.US,D,20180719,000000,118.99,125.09,118.59,123.46,766248,0
+PLCE.US,D,20180720,000000,122.84,122.93,120.14,121.37,374428,0
+PLCE.US,D,20180723,000000,121.42,124.24,120.96,123.64,393248,0
+PLCE.US,D,20180724,000000,124.24,125.19,119.74,119.84,394432,0
+PLCE.US,D,20180725,000000,120.09,121.62,119.04,120.67,471783,0
+PLCE.US,D,20180726,000000,120.81,122.65,118.59,119.79,533738,0
+PLCE.US,D,20180727,000000,119.18,120.77,114.11,115.07,592823,0
+PLCE.US,D,20180730,000000,115.07,117.44,114.84,116.46,588269,0
+PLCE.US,D,20180731,000000,116.61,119.09,116.41,118.49,449991,0
+PLCE.US,D,20180801,000000,118.49,119.35,116.61,118.39,472849,0
+PLCE.US,D,20180802,000000,117.64,121.57,117.64,120.38,374524,0
+PLCE.US,D,20180803,000000,120.48,122.5,119.31,120.43,291230,0
+PLCE.US,D,20180806,000000,120.72,122.3,119.81,121.37,460171,0
+PLCE.US,D,20180807,000000,121.82,123.79,121.62,123.36,415776,0
+PLCE.US,D,20180808,000000,122.93,124.42,121.97,123.89,351918,0
+PLCE.US,D,20180809,000000,123.89,126.4,123.12,125.48,395197,0
+PLCE.US,D,20180810,000000,124.67,127.02,124.14,125.19,459082,0
+PLCE.US,D,20180813,000000,125.58,127.56,123.84,124.94,396926,0
+PLCE.US,D,20180814,000000,125.04,130.17,125.04,129.05,685057,0
+PLCE.US,D,20180815,000000,128.44,129.44,122.89,123.79,498593,0
+PLCE.US,D,20180816,000000,125.43,126.33,123.65,126.12,369087,0
+PLCE.US,D,20180817,000000,125.43,128.29,122.5,126.92,374833,0
+PLCE.US,D,20180820,000000,127.12,130.12,123.46,129.97,548270,0
+PLCE.US,D,20180821,000000,130.17,132.04,128.86,131.85,535916,0
+PLCE.US,D,20180822,000000,131.62,136.82,131.47,132.57,1113998,0
+PLCE.US,D,20180823,000000,133.49,138,126.58,130.88,2722402,0
+PLCE.US,D,20180824,000000,134.45,137.77,132.17,132.9,1283936,0
+PLCE.US,D,20180827,000000,133.69,133.78,128.81,129.72,775417,0
+PLCE.US,D,20180828,000000,130.63,136.32,129.87,135.17,824106,0
+PLCE.US,D,20180829,000000,135.71,140.13,132.52,139.75,699809,0
+PLCE.US,D,20180830,000000,138.4,138.4,132.62,134.59,712104,0
+PLCE.US,D,20180831,000000,134.78,136.42,134.26,135.71,361051,0
+PLCE.US,D,20180904,000000,135.32,135.62,133.04,135.17,569919,0
+PLCE.US,D,20180905,000000,134.59,134.59,130.91,132.85,455623,0
+PLCE.US,D,20180906,000000,132.12,133.39,125.79,126.04,663290,0
+PLCE.US,D,20180907,000000,125.79,127.63,125.05,126.37,592122,0
+PLCE.US,D,20180910,000000,126.94,128.31,125.59,126.42,471768,0
+PLCE.US,D,20180911,000000,126.56,128.11,125.89,127.96,342221,0
+PLCE.US,D,20180912,000000,128.26,130.71,127.96,130.66,414599,0
+PLCE.US,D,20180913,000000,131.4,132.08,127.19,128.41,489024,0
+PLCE.US,D,20180914,000000,128.21,128.26,123.36,124.87,735660,0
+PLCE.US,D,20180917,000000,124.25,124.34,118.73,118.93,686250,0
+PLCE.US,D,20180918,000000,118.58,120.47,117.28,119.39,454908,0
+PLCE.US,D,20180919,000000,119.39,121.47,119.03,120.71,386626,0
+PLCE.US,D,20180920,000000,121.01,122.84,119.53,122.45,419220,0
+PLCE.US,D,20180921,000000,122.3,122.84,120.52,120.71,604554,0
+PLCE.US,D,20180924,000000,120.57,122.02,119.13,120.37,340928,0
+PLCE.US,D,20180925,000000,121.01,122.84,120.71,121.23,375189,0
+PLCE.US,D,20180926,000000,121.09,123.87,120.91,122.93,377924,0
+PLCE.US,D,20180927,000000,122.93,126.46,122.4,126.23,694209,0
+PLCE.US,D,20180928,000000,125.89,128.06,121.52,123.65,745329,0
+PLCE.US,D,20181001,000000,123.87,128.08,122.58,125.38,707777,0
+PLCE.US,D,20181002,000000,126.75,126.79,121.87,122.12,780835,0
+PLCE.US,D,20181003,000000,122.64,124.18,120.03,122.29,801392,0
+PLCE.US,D,20181004,000000,121.64,123.11,118.85,122.26,824702,0
+PLCE.US,D,20181005,000000,122.05,125.28,120.96,124.02,710262,0
+PLCE.US,D,20181008,000000,123.8,125.99,123.35,124.9,489085,0
+PLCE.US,D,20181009,000000,124.73,127.01,124.73,125.54,616282,0
+PLCE.US,D,20181010,000000,125.7,126.09,123.14,123.3,674688,0
+PLCE.US,D,20181011,000000,123.35,127.69,122.89,123.71,619532,0
+PLCE.US,D,20181012,000000,125.66,130.09,125.66,129.9,620570,0
+PLCE.US,D,20181015,000000,129.7,132.91,129.56,131.97,464019,0
+PLCE.US,D,20181016,000000,132.85,134.61,131.46,133.55,505897,0
+PLCE.US,D,20181017,000000,133.92,133.92,126.74,130.45,448424,0
+PLCE.US,D,20181018,000000,130.17,131.23,128.59,129.29,424085,0
+PLCE.US,D,20181019,000000,129.63,132.03,129.37,129.55,417080,0
+PLCE.US,D,20181022,000000,130.28,134.29,130.04,133.58,495290,0
+PLCE.US,D,20181023,000000,132.26,137.5,130.96,136.17,575644,0
+PLCE.US,D,20181024,000000,135.76,139.83,134.41,134.62,514160,0
+PLCE.US,D,20181025,000000,135.2,139.07,134.12,138.1,348047,0
+PLCE.US,D,20181026,000000,136.24,142.56,135.41,141.99,619011,0
+PLCE.US,D,20181029,000000,143.2,150.69,142.91,146.69,1087265,0
+PLCE.US,D,20181030,000000,146.51,151.75,146.51,151.25,577554,0
+PLCE.US,D,20181031,000000,152.27,155.03,144.43,144.57,1068986,0
+PLCE.US,D,20181101,000000,144.75,149,143.28,147.52,648552,0
+PLCE.US,D,20181102,000000,147.71,152.99,147.2,152.83,562288,0
+PLCE.US,D,20181105,000000,138.36,139.8,131.64,139.16,2089045,0
+PLCE.US,D,20181106,000000,139.19,140.58,136.35,138.48,481423,0
+PLCE.US,D,20181107,000000,138.44,139.1,133.53,137.5,526474,0
+PLCE.US,D,20181108,000000,137.43,141.63,136.94,141.09,330733,0
+PLCE.US,D,20181109,000000,140.81,142.81,139.11,142.13,411192,0
+PLCE.US,D,20181112,000000,142.43,143.67,138.28,138.49,460842,0
+PLCE.US,D,20181113,000000,138.48,138.86,135.94,137.73,334987,0
+PLCE.US,D,20181114,000000,138.99,141.89,134.02,134.59,428344,0
+PLCE.US,D,20181115,000000,134.11,134.11,128.57,130.17,663949,0
+PLCE.US,D,20181116,000000,129.06,129.1,123.91,126.47,488974,0
+PLCE.US,D,20181119,000000,126.11,127.22,120.87,122.35,577158,0
+PLCE.US,D,20181120,000000,120.61,122.33,116.5,116.96,682484,0
+PLCE.US,D,20181121,000000,116.94,120.66,116.94,118.92,608970,0
+PLCE.US,D,20181123,000000,118.99,121.77,118.99,119.82,235575,0
+PLCE.US,D,20181126,000000,120.75,124.34,120.67,123.31,704594,0
+PLCE.US,D,20181127,000000,122.04,126.9,120.53,126.43,888836,0
+PLCE.US,D,20181128,000000,126.51,130.17,124.43,127.22,584405,0
+PLCE.US,D,20181129,000000,128.17,128.91,123.63,124.65,580490,0
+PLCE.US,D,20181130,000000,124.4,126.74,124.34,125.43,548037,0
+PLCE.US,D,20181203,000000,126.89,128.03,124.12,124.74,484594,0
+PLCE.US,D,20181204,000000,125.16,126.41,118.29,119.17,686355,0
+PLCE.US,D,20181206,000000,100.92,104.95,96.313,103.22,3212668,0
+PLCE.US,D,20181207,000000,103.06,108.35,98.286,98.969,1487933,0
+PLCE.US,D,20181210,000000,98.741,101.57,96.56,97.777,754295,0
+PLCE.US,D,20181211,000000,99.57,100.28,95.384,96.517,533208,0
+PLCE.US,D,20181212,000000,97.22,98.682,96.584,97.923,536581,0
+PLCE.US,D,20181213,000000,97.297,97.913,92.288,92.395,702875,0
+PLCE.US,D,20181214,000000,91.567,94.476,89.837,90.147,631739,0
+PLCE.US,D,20181217,000000,90.186,91.032,87.881,89.126,757619,0
+PLCE.US,D,20181218,000000,89.749,91.607,89.215,89.456,523334,0
+PLCE.US,D,20181219,000000,89.526,91.052,88.776,89.807,578891,0
+PLCE.US,D,20181220,000000,90.557,91.097,87.016,88.767,559511,0
+PLCE.US,D,20181221,000000,88.981,92.676,85.459,85.548,654951,0
+PLCE.US,D,20181224,000000,85.488,88.475,84.672,86.199,296745,0
+PLCE.US,D,20181226,000000,87.093,92.715,87.093,92.551,475416,0
+PLCE.US,D,20181227,000000,91.189,91.869,86.733,90.46,316893,0
+PLCE.US,D,20181228,000000,90.46,91.296,88.951,89.4,311275,0
+PLCE.US,D,20181231,000000,89.807,90.547,86.947,87.628,386244,0
+PLCE.US,D,20190102,000000,86.296,87.618,85.664,86.384,706455,0
+PLCE.US,D,20190103,000000,86.355,87.93,83.873,86.063,415545,0
+PLCE.US,D,20190104,000000,86.724,87.156,83.282,84.603,858981,0
+PLCE.US,D,20190107,000000,84.808,91.403,83.757,89.915,865002,0
+PLCE.US,D,20190108,000000,90.294,90.857,85.373,88.737,583176,0
+PLCE.US,D,20190109,000000,88.776,90.46,87.677,88.289,583785,0
+PLCE.US,D,20190110,000000,85.976,87.381,83.319,86.851,785614,0
+PLCE.US,D,20190111,000000,86.53,89.486,86.53,88.348,603936,0
+PLCE.US,D,20190114,000000,88.086,90.635,86.87,87.016,631841,0
+PLCE.US,D,20190115,000000,86.577,88.086,82.669,83.096,721761,0
+PLCE.US,D,20190116,000000,83.027,84.253,82.157,82.901,677920,0
+PLCE.US,D,20190117,000000,82.386,86.661,82.386,86.306,706033,0
+PLCE.US,D,20190118,000000,86.822,88.806,86.374,88.445,801145,0
+PLCE.US,D,20190122,000000,88.096,90.664,87.151,88.027,817585,0
+PLCE.US,D,20190123,000000,88.523,91.267,87.386,89.749,818050,0
+PLCE.US,D,20190124,000000,89.642,91.519,88.757,91.374,497055,0
+PLCE.US,D,20190125,000000,91.919,93.425,90.673,90.781,543481,0
+PLCE.US,D,20190128,000000,90.216,92.814,89.486,92.725,479250,0
+PLCE.US,D,20190129,000000,92.755,93.805,91.928,93.026,533037,0
+PLCE.US,D,20190130,000000,93.367,95.77,92.19,95.518,590126,0
+PLCE.US,D,20190131,000000,95.41,96.12,93.396,94.116,810633,0
+PLCE.US,D,20190201,000000,94.233,95.016,88.835,89.613,996462,0
+PLCE.US,D,20190204,000000,90.294,90.867,88.067,89.039,1260683,0
+PLCE.US,D,20190205,000000,89.136,91.324,88.533,91.315,767562,0
+PLCE.US,D,20190206,000000,91.384,91.384,86.446,88.222,749995,0
+PLCE.US,D,20190207,000000,87.658,88.796,86.033,86.772,431462,0
+PLCE.US,D,20190208,000000,86.141,87.171,83.504,84.263,852129,0
+PLCE.US,D,20190211,000000,84.098,87.453,83.456,86.947,604611,0
+PLCE.US,D,20190212,000000,86.812,89.301,86.131,88.737,604374,0
+PLCE.US,D,20190213,000000,89.486,89.536,87.658,88.62,473724,0
+PLCE.US,D,20190214,000000,88.271,88.582,86.306,87.327,461223,0
+PLCE.US,D,20190215,000000,87.59,89.496,87.532,88.806,745377,0
+PLCE.US,D,20190219,000000,88.873,89.34,87.021,89.058,331924,0
+PLCE.US,D,20190220,000000,89.078,90.09,88.543,89.019,347989,0
+PLCE.US,D,20190221,000000,88.63,90.275,87.911,88.495,335581,0
+PLCE.US,D,20190222,000000,88.64,89.895,87.278,89.632,305800,0
+PLCE.US,D,20190225,000000,91.092,94.701,90.978,92.989,826775,0
+PLCE.US,D,20190226,000000,89.73,93.805,89.486,91.032,542055,0
+PLCE.US,D,20190227,000000,90.576,92.833,90.381,92.764,385916,0
+PLCE.US,D,20190228,000000,92.453,93.835,91.237,92.95,364358,0
+PLCE.US,D,20190301,000000,94.223,95.629,91.995,92.015,547180,0
+PLCE.US,D,20190304,000000,82.181,85.109,79.808,82.503,6648565,0
+PLCE.US,D,20190305,000000,83.106,87.853,82.721,87.211,1739375,0
+PLCE.US,D,20190306,000000,87.988,91.022,87.561,88.776,1330859,0
+PLCE.US,D,20190307,000000,88.144,89.184,85.916,87.522,829734,0
+PLCE.US,D,20190308,000000,87.278,87.736,84.993,86.851,605198,0
+PLCE.US,D,20190311,000000,87.221,88.329,86.237,88.262,480459,0
+PLCE.US,D,20190312,000000,88.115,89.117,86.404,88.961,496837,0
+PLCE.US,D,20190313,000000,89.36,92.511,88.942,92.24,901166,0
+PLCE.US,D,20190314,000000,92.104,92.104,88.475,88.708,744145,0
+PLCE.US,D,20190315,000000,88.708,88.708,85.635,86.023,908502,0
+PLCE.US,D,20190318,000000,86.121,86.752,84.662,86.441,701542,0
+PLCE.US,D,20190319,000000,86.686,86.686,85.284,86.364,457114,0
+PLCE.US,D,20190320,000000,86.374,87.287,83.797,85.548,654576,0
+PLCE.US,D,20190321,000000,85.558,85.976,84.421,85.119,390397,0
+PLCE.US,D,20190322,000000,85.168,85.63,83.164,84.399,642463,0
+PLCE.US,D,20190325,000000,84.166,87.901,84.166,86.471,667621,0
+PLCE.US,D,20190326,000000,86.841,89.817,85.951,89.671,484746,0
+PLCE.US,D,20190327,000000,89.925,92.629,89.895,92.249,650323,0
+PLCE.US,D,20190328,000000,92.94,95.293,91.364,92.355,1044126,0
+PLCE.US,D,20190329,000000,92.92,94.807,92.842,94.623,761462,0
+PLCE.US,D,20190401,000000,95.04,96.559,93.28,96.295,706042,0
+PLCE.US,D,20190402,000000,96.189,96.189,93.095,93.707,840948,0
+PLCE.US,D,20190403,000000,94.34,95.157,91.85,92.415,775923,0
+PLCE.US,D,20190404,000000,92.317,95.74,91.324,95.664,1045840,0
+PLCE.US,D,20190405,000000,96.295,97.534,95.547,96.995,741776,0
+PLCE.US,D,20190408,000000,96.519,100.23,96.159,99.51,887636,0
+PLCE.US,D,20190409,000000,98.82,100.41,97.367,99.098,570339,0
+PLCE.US,D,20190410,000000,99.306,99.81,97.113,99.74,615268,0
+PLCE.US,D,20190411,000000,99.75,101.45,99.405,100.64,722891,0
+PLCE.US,D,20190412,000000,101.36,104.7,101.17,103.26,765682,0
+PLCE.US,D,20190415,000000,103.43,105.33,102.12,104.91,546412,0
+PLCE.US,D,20190416,000000,105.06,106.3,104.05,105.58,638876,0
+PLCE.US,D,20190417,000000,104.68,107.34,102.7,107.2,769805,0
+PLCE.US,D,20190418,000000,107.2,110.82,106.42,109.39,753143,0
+PLCE.US,D,20190422,000000,109.01,109.29,104.51,104.64,666551,0
+PLCE.US,D,20190423,000000,105.36,107.67,103.64,107.51,1020618,0
+PLCE.US,D,20190424,000000,108.55,111.49,107.73,111.35,791052,0
+PLCE.US,D,20190425,000000,111.28,111.74,107.1,107.26,548115,0
+PLCE.US,D,20190426,000000,107,108.13,106.37,107.93,433776,0
+PLCE.US,D,20190429,000000,107.94,110.06,107.94,109.68,307584,0
+PLCE.US,D,20190430,000000,109.53,111.07,108.93,110.34,476743,0
+PLCE.US,D,20190501,000000,110.86,111.49,109.99,110.57,425755,0
+PLCE.US,D,20190502,000000,110.67,112.9,109.77,112.47,395103,0
+PLCE.US,D,20190503,000000,112.94,114.26,112.37,112.41,440093,0
+PLCE.US,D,20190506,000000,110.59,111.65,107.96,109.94,744182,0
+PLCE.US,D,20190507,000000,108.35,109.73,104.91,105.61,472868,0
+PLCE.US,D,20190508,000000,105.86,106.75,105.02,105.82,373517,0
+PLCE.US,D,20190509,000000,105.62,109.44,104.64,109.38,518951,0
+PLCE.US,D,20190510,000000,109.53,112.21,108.5,111,822568,0
+PLCE.US,D,20190513,000000,109.43,110.32,103.15,106.08,884965,0
+PLCE.US,D,20190514,000000,107.46,110.32,104.29,109.64,1331047,0
+PLCE.US,D,20190515,000000,101.09,105.34,98.286,102.07,2914757,0
+PLCE.US,D,20190516,000000,102.57,105.86,101.69,102.68,975409,0
+PLCE.US,D,20190517,000000,102.34,106.03,101.44,104.28,1242479,0
+PLCE.US,D,20190520,000000,103.47,104.76,101.24,104.63,789927,0
+PLCE.US,D,20190521,000000,104.8,108.09,104.36,106.06,569246,0
+PLCE.US,D,20190522,000000,105.02,105.04,101.26,101.42,630943,0
+PLCE.US,D,20190523,000000,101.12,101.7,97.963,98.781,561183,0
+PLCE.US,D,20190524,000000,99.018,101.11,97.797,100.13,444941,0
+PLCE.US,D,20190528,000000,100.11,102.39,99.058,99.068,438887,0
+PLCE.US,D,20190529,000000,98.731,98.731,94.986,96.056,578290,0
+PLCE.US,D,20190530,000000,96.584,97.034,91.48,92.106,981221,0
+PLCE.US,D,20190531,000000,90.991,91.831,89.298,90.619,869222,0
+PLCE.US,D,20190603,000000,90.472,91.959,88.077,88.604,923973,0
+PLCE.US,D,20190604,000000,90.012,92.419,90.012,92.173,549375,0
+PLCE.US,D,20190605,000000,92.711,93.7,90.853,92.046,569650,0
+PLCE.US,D,20190606,000000,92.096,92.428,89.592,91.059,580464,0
+PLCE.US,D,20190607,000000,91.548,93.133,89.577,92.516,432187,0
+PLCE.US,D,20190610,000000,92.947,94.584,91.607,92.076,590673,0
+PLCE.US,D,20190611,000000,92.927,94.698,92.79,94.316,743050,0
+PLCE.US,D,20190612,000000,94.277,94.825,92.487,92.8,480191,0
+PLCE.US,D,20190613,000000,93.27,94.545,92.526,93.416,582097,0
+PLCE.US,D,20190614,000000,93.416,95.909,93.416,94.785,650648,0
+PLCE.US,D,20190617,000000,95.316,97.362,94.716,95.473,490253,0
+PLCE.US,D,20190618,000000,95.493,97.037,91.962,92.198,781327,0
+PLCE.US,D,20190619,000000,92.296,92.798,86.985,88.274,931429,0
+PLCE.US,D,20190620,000000,88.942,89.168,84.516,88.234,981789,0
+PLCE.US,D,20190621,000000,88.952,93.349,88.952,91.952,1258343,0
+PLCE.US,D,20190624,000000,91.853,92.04,88.942,89.188,475736,0
+PLCE.US,D,20190625,000000,89.08,90.811,88.332,90.181,580017,0
+PLCE.US,D,20190626,000000,90.289,93.929,90.289,91.863,724376,0
+PLCE.US,D,20190627,000000,92.631,93.447,91.44,92.148,642246,0
+PLCE.US,D,20190628,000000,92.208,94.254,92.006,93.821,555015,0
+PLCE.US,D,20190701,000000,96.004,97.067,92.754,94.017,630591,0
+PLCE.US,D,20190702,000000,94.057,94.264,92.198,92.67,468458,0
+PLCE.US,D,20190703,000000,92.591,95.572,92.395,95.158,279395,0
+PLCE.US,D,20190705,000000,95.149,98.88,94.145,98.424,447744,0
+PLCE.US,D,20190708,000000,97.923,99.108,93.447,94.412,730255,0
+PLCE.US,D,20190709,000000,94.48,95.611,91.972,92.66,595362,0
+PLCE.US,D,20190710,000000,92.709,92.739,91.293,91.785,373336,0
+PLCE.US,D,20190711,000000,92.1,94.49,92.1,92.828,324723,0
+PLCE.US,D,20190712,000000,93.266,96.875,93.266,95.798,393490,0
+PLCE.US,D,20190715,000000,96.271,97.23,93.742,95.267,361511,0
+PLCE.US,D,20190716,000000,95.581,97.392,95.464,97.087,302549,0
+PLCE.US,D,20190717,000000,97.362,98.84,96.142,97.48,443580,0
+PLCE.US,D,20190718,000000,99.316,99.415,95.916,99.316,355000,0
+PLCE.US,D,20190719,000000,99.56,100.87,97.55,97.746,553494,0
+PLCE.US,D,20190722,000000,97.578,98.07,89.552,89.985,977643,0
+PLCE.US,D,20190723,000000,90.447,91.214,88.037,90.476,625396,0
+PLCE.US,D,20190724,000000,91.735,93.556,91.139,93.113,642710,0
+PLCE.US,D,20190725,000000,93.093,95.906,92.876,94.637,444197,0
+PLCE.US,D,20190726,000000,95.316,96.929,93.722,95.178,458031,0
+PLCE.US,D,20190729,000000,95.248,97.313,92.208,96.841,696541,0
+PLCE.US,D,20190730,000000,96.565,97.244,95.493,96.575,443395,0
+PLCE.US,D,20190731,000000,96.742,99.96,93.86,96.074,798891,0
+PLCE.US,D,20190801,000000,96.28,97.382,87.309,89.67,1061885,0
+PLCE.US,D,20190802,000000,91.057,91.923,87.969,90.014,605887,0
+PLCE.US,D,20190805,000000,87.821,88.175,83.67,84.368,960629,0
+PLCE.US,D,20190806,000000,85.224,86.31,83.728,85.224,680927,0
+PLCE.US,D,20190807,000000,83.975,85.839,83.315,85.391,619889,0
+PLCE.US,D,20190808,000000,86.375,86.375,84.151,85.421,600773,0
+PLCE.US,D,20190809,000000,85.696,85.844,81.545,81.988,574121,0
+PLCE.US,D,20190812,000000,81.289,81.958,78.28,79.302,823359,0
+PLCE.US,D,20190813,000000,79.341,85.696,78.496,81.516,864463,0
+PLCE.US,D,20190814,000000,78.899,79.549,74.905,75.033,846793,0
+PLCE.US,D,20190815,000000,79.872,80.64,74.709,76.587,796159,0
+PLCE.US,D,20190816,000000,76.942,79.243,76.725,77.807,726500,0
+PLCE.US,D,20190819,000000,78.2,80.168,78.122,79.292,904920,0
+PLCE.US,D,20190820,000000,78.643,78.988,76.223,76.735,1622246,0
+PLCE.US,D,20190821,000000,70.578,75.043,69.274,74.857,5685610,0
+PLCE.US,D,20190822,000000,74.866,81.23,74.424,80.63,1957395,0
+PLCE.US,D,20190823,000000,79.539,81.939,76.794,77.167,1284538,0
+PLCE.US,D,20190826,000000,78.673,80.965,76.056,80.915,655622,0
+PLCE.US,D,20190827,000000,81.703,81.929,79.145,79.854,715075,0
+PLCE.US,D,20190828,000000,79.587,85.174,79.283,85.027,765014,0
+PLCE.US,D,20190829,000000,86.315,87.383,82.982,84.998,795081,0
+PLCE.US,D,20190830,000000,86.03,86.217,84.161,85.824,459775,0
+PLCE.US,D,20190903,000000,85.559,88.43,84.063,86.208,1024810,0
+PLCE.US,D,20190904,000000,86.828,87.969,82.297,83.424,963679,0
+PLCE.US,D,20190905,000000,85.106,89.636,84.343,89.277,833289,0
+PLCE.US,D,20190906,000000,89.916,90.989,86.503,86.552,732132,0
+PLCE.US,D,20190909,000000,86.447,87.929,85.234,86.798,816484,0
+PLCE.US,D,20190910,000000,86.798,90.811,86.05,90.644,686428,0
+PLCE.US,D,20190911,000000,91.077,92.759,88.175,92.611,589380,0
+PLCE.US,D,20190912,000000,92.719,93.164,89.355,92.11,416706,0
+PLCE.US,D,20190913,000000,92.876,93.969,90.87,92.139,427271,0
+PLCE.US,D,20190916,000000,91.185,91.48,82.794,83.718,1056077,0
+PLCE.US,D,20190917,000000,83.65,84.378,81.713,82.174,578493,0
+PLCE.US,D,20190918,000000,82.106,82.725,77.059,78.821,906596,0
+PLCE.US,D,20190919,000000,78.938,80.502,77.885,79.932,539987,0
+PLCE.US,D,20190920,000000,80.437,81.606,76.396,76.426,790725,0
+PLCE.US,D,20190923,000000,76.564,79.625,75.623,78.109,592827,0
+PLCE.US,D,20190924,000000,78.783,80.794,78.03,78.605,497450,0
+PLCE.US,D,20190925,000000,78.624,80.625,77.119,78.268,425505,0
+PLCE.US,D,20190926,000000,78.525,78.525,74.187,76.138,411627,0
+PLCE.US,D,20190927,000000,77.03,77.55,75.475,76.287,394193,0
+PLCE.US,D,20190930,000000,76.614,77.634,74.95,76.257,650052,0
+PLCE.US,D,20191001,000000,77.258,79.229,75.693,75.762,488521,0
+PLCE.US,D,20191002,000000,75.395,76.168,72.434,72.543,649068,0
+PLCE.US,D,20191003,000000,72.553,73.335,70.244,72.86,633167,0
+PLCE.US,D,20191004,000000,73.454,74.237,72.196,72.642,447470,0
+PLCE.US,D,20191007,000000,72.374,72.632,71.077,71.077,636186,0
+PLCE.US,D,20191008,000000,70.344,72.355,69.274,71.414,589134,0
+PLCE.US,D,20191009,000000,71.889,72.969,70.671,72.018,362116,0
+PLCE.US,D,20191010,000000,72.186,73.543,71.404,73.137,383536,0
+PLCE.US,D,20191011,000000,74.029,78.159,74.029,75.356,713831,0
+PLCE.US,D,20191014,000000,75.356,75.356,72.949,74.118,408812,0
+PLCE.US,D,20191015,000000,74.554,77.079,73.731,75.277,404116,0
+PLCE.US,D,20191016,000000,75.564,77.337,74.87,76.099,531525,0
+PLCE.US,D,20191017,000000,76.604,78.872,76.148,78.387,411629,0
+PLCE.US,D,20191018,000000,77.366,78.019,75.871,75.871,516604,0
+PLCE.US,D,20191021,000000,76.832,77.713,73.85,74.405,446755,0
+PLCE.US,D,20191022,000000,74.831,77.258,74.227,76.693,373300,0
+PLCE.US,D,20191023,000000,76.118,77.411,74.534,77.139,409241,0
+PLCE.US,D,20191024,000000,77.228,77.644,74.544,76.218,412633,0
+PLCE.US,D,20191025,000000,76.416,80.328,75.569,80.288,435950,0
+PLCE.US,D,20191028,000000,81.002,82.487,78.654,80.556,510783,0
+PLCE.US,D,20191029,000000,80.605,81.615,79.446,80.595,550701,0
+PLCE.US,D,20191030,000000,80.447,81.348,78.357,79.853,492408,0
+PLCE.US,D,20191031,000000,79.942,81.18,77.743,81.13,555131,0
+PLCE.US,D,20191101,000000,81.913,85.013,80.962,83.587,579854,0
+PLCE.US,D,20191104,000000,84.726,86.449,83.507,85.934,603655,0
+PLCE.US,D,20191105,000000,86.003,87.628,84.339,85.261,490693,0
+PLCE.US,D,20191106,000000,85.379,85.667,82.507,84.231,446173,0
+PLCE.US,D,20191107,000000,84.746,85.825,84.607,85.122,422808,0
+PLCE.US,D,20191108,000000,84.785,84.785,80.13,81.526,625332,0
+PLCE.US,D,20191111,000000,80.863,83.002,79.853,82.794,551944,0
+PLCE.US,D,20191112,000000,82.933,83.919,81.418,82.438,424018,0
+PLCE.US,D,20191113,000000,82.2,82.2,78.634,78.842,551953,0
+PLCE.US,D,20191114,000000,78.961,80.69,77.99,78.317,479298,0
+PLCE.US,D,20191115,000000,79.347,80.734,77.555,80.407,520425,0
+PLCE.US,D,20191118,000000,80.477,81.061,79.052,79.219,548160,0
+PLCE.US,D,20191119,000000,78.367,78.367,74.752,75.326,533263,0
+PLCE.US,D,20191120,000000,75.039,75.544,70.592,70.859,1094587,0
+PLCE.US,D,20191121,000000,70.72,71.126,68.343,68.442,901473,0
+PLCE.US,D,20191122,000000,69.225,70.231,67.6,69.037,578415,0
+PLCE.US,D,20191125,000000,69.086,71.245,68.269,70.265,477714,0
+PLCE.US,D,20191126,000000,70.205,71.577,69.403,70.562,469898,0
+PLCE.US,D,20191127,000000,71.136,72.533,70.701,71.632,340960,0
+PLCE.US,D,20191129,000000,71.552,72.538,70.512,71.572,194475,0
+PLCE.US,D,20191202,000000,71.741,71.741,68.591,68.66,801998,0
+PLCE.US,D,20191203,000000,67.868,68.621,66.689,67.333,641084,0
+PLCE.US,D,20191204,000000,68.056,69.482,67.442,68.65,648144,0
+PLCE.US,D,20191205,000000,69.393,70.176,67.719,68.175,632801,0
+PLCE.US,D,20191206,000000,69.007,70.502,68.888,69.165,750943,0
+PLCE.US,D,20191209,000000,68.957,70.705,67.62,69.235,1091015,0
+PLCE.US,D,20191210,000000,68.987,70.086,68.195,69.987,1373883,0
+PLCE.US,D,20191211,000000,58.745,59.429,53.288,53.793,11245412,0
+PLCE.US,D,20191212,000000,53.516,58.409,53.11,58.27,5428819,0
+PLCE.US,D,20191213,000000,58.26,58.45,53.9,54.11,2931520,0
+PLCE.US,D,20191216,000000,55.81,58.95,55.09,58.185,1774248,0
+PLCE.US,D,20191217,000000,59.4,61.91,58.9893,61.58,1797271,0
+PLCE.US,D,20191218,000000,60.48,62.7,60.48,62.01,971083,0
+PLCE.US,D,20191219,000000,61.82,63.25,60.86,62.79,972907,0
+PLCE.US,D,20191220,000000,63.21,64.47,62.35,63.08,1606455,0
+PLCE.US,D,20191223,000000,63.21,63.8599,62.1,63.25,559831,0
+PLCE.US,D,20191224,000000,63.44,64.7461,63.305,63.57,296543,0
+PLCE.US,D,20191226,000000,63.71,64.42,62.89,63.6,394171,0
+PLCE.US,D,20191227,000000,63.71,63.99,61.7,62.07,572092,0
+PLCE.US,D,20191230,000000,62.12,62.56,60.615,61.47,598080,0
+PLCE.US,D,20191231,000000,61.39,62.91,60.79,62.52,523804,0
+PLCE.US,D,20200102,000000,63.02,63.695,61.46,62.22,681065,0
+PLCE.US,D,20200103,000000,61.26,62.95,61.06,62.22,616584,0
+PLCE.US,D,20200106,000000,61.59,64.33,61.5,64.03,820265,0
+PLCE.US,D,20200107,000000,63.59,65.75,63.3,65.19,779326,0
+PLCE.US,D,20200108,000000,65.19,65.83,63.775,64.69,770952,0
+PLCE.US,D,20200109,000000,64.43,65.77,62.76,65.16,749909,0
+PLCE.US,D,20200110,000000,65.5,67.1,64.39,67.02,629675,0
+PLCE.US,D,20200113,000000,67.02,67.74,66.3692,67.03,696267,0
+PLCE.US,D,20200114,000000,67.38,67.5,65.78,66.73,564861,0
+PLCE.US,D,20200115,000000,66.38,67.215,64.9,65.19,600694,0
+PLCE.US,D,20200116,000000,65.89,66.9,65.07,65.32,644831,0
+PLCE.US,D,20200117,000000,65.81,66,64.52,64.75,508815,0
+PLCE.US,D,20200121,000000,64.34,64.67,62.31,62.74,648681,0
+PLCE.US,D,20200122,000000,63.04,64.27,62.32,62.97,457796,0
+PLCE.US,D,20200123,000000,62.53,64.11,61.67,63.66,520327,0
+PLCE.US,D,20200124,000000,64.46,64.5,62.42,63.43,404933,0
+PLCE.US,D,20200127,000000,61.99,63.68,61.67,62.62,534415,0
+PLCE.US,D,20200128,000000,63.41,64.28,63.21,63.84,485000,0
+PLCE.US,D,20200129,000000,64.24,65.24,63.73,64.58,372690,0
+PLCE.US,D,20200130,000000,63.9,64.8799,62.55,63.17,393733,0
+PLCE.US,D,20200131,000000,62.62,62.8955,59.5,59.67,595758,0
+PLCE.US,D,20200203,000000,59.69,64,59.69,63.03,652954,0
+PLCE.US,D,20200204,000000,64.14,64.2,62.515,62.87,364818,0
+PLCE.US,D,20200205,000000,63.83,67,63.125,66.76,617513,0
+PLCE.US,D,20200206,000000,67.28,67.66,66.08,66.41,440110,0
+PLCE.US,D,20200207,000000,65.8,66.4,64.55,66.21,341008,0
+PLCE.US,D,20200210,000000,66.07,67.34,65.43,66.03,435715,0
+PLCE.US,D,20200211,000000,66.61,67.44,65.44,67.23,399066,0
+PLCE.US,D,20200212,000000,67.98,68.865,67.02,68.68,350340,0
+PLCE.US,D,20200213,000000,68.41,69.9,68.0049,69.83,396799,0
+PLCE.US,D,20200214,000000,69.72,70.11,68.52,69.29,354132,0
+PLCE.US,D,20200218,000000,69.11,70.92,68.85,70.18,508539,0
+PLCE.US,D,20200219,000000,70.86,71.72,70.22,70.84,401561,0
+PLCE.US,D,20200220,000000,70.65,72.5,70.65,71.74,478265,0
+PLCE.US,D,20200221,000000,71.3,71.3,68.795,69.18,643543,0
+PLCE.US,D,20200224,000000,66.63,66.8,62.17,63.3,873446,0
+PLCE.US,D,20200225,000000,64.24,64.24,60.87,61.12,660544,0
+PLCE.US,D,20200226,000000,61.1,62.98,59.92,60.82,579517,0
+PLCE.US,D,20200227,000000,59,61.87,55.81,58.87,793828,0
+PLCE.US,D,20200228,000000,57.07,59.77,56.78,57.6,872217,0
+PLCE.US,D,20200302,000000,57.74,58.77,53.33,54.12,1213707,0
+PLCE.US,D,20200303,000000,54.32,55.75,49.65,51.08,1417587,0
+PLCE.US,D,20200304,000000,51.8,53.88,50.31,53.23,878710,0
+PLCE.US,D,20200305,000000,51.76,51.805,48.47,48.95,560035,0
+PLCE.US,D,20200306,000000,46.85,48.87,45.56,46.99,1134041,0
+PLCE.US,D,20200309,000000,43.74,45.01,42.01,43.76,1246154,0
+PLCE.US,D,20200310,000000,45.65,47.1,40.93,42.83,846301,0
+PLCE.US,D,20200311,000000,41.55,42,36.22,37.41,1386446,0
+PLCE.US,D,20200312,000000,34.75,36.07,32.9,33.87,1805412,0
+PLCE.US,D,20200313,000000,35.93,41.31,34.52,37.51,2311867,0
+PLCE.US,D,20200316,000000,32.88,35.68,28.63,28.64,1316932,0
+PLCE.US,D,20200317,000000,29.01,29.02,20.0401,20.3,3584662,0
+PLCE.US,D,20200318,000000,18.42,18.79,9.25,14.59,3544918,0
+PLCE.US,D,20200319,000000,13.96,19.64,12.652,17.89,2619068,0
+PLCE.US,D,20200320,000000,19.04,21.465,17.5481,18.25,1739729,0
+PLCE.US,D,20200323,000000,17.77,18.195,16.195,17.2,1282461,0
+PLCE.US,D,20200324,000000,19.05,21.82,19.01,20.82,1369572,0
+PLCE.US,D,20200325,000000,21.95,22.7197,18.68,22.03,1704490,0
+PLCE.US,D,20200326,000000,22.66,23.8975,21.23,21.72,1291658,0
+PLCE.US,D,20200327,000000,20.67,21.5,18.8001,20.8,1063423,0
+PLCE.US,D,20200330,000000,20.78,21,18.29,19.27,1284201,0
+PLCE.US,D,20200331,000000,19.29,20.62,19.17,19.56,797509,0
+PLCE.US,D,20200401,000000,18.8,19.09,16.7,17.06,1049673,0
+PLCE.US,D,20200402,000000,16.7,18.16,15.54,16.06,974851,0
+PLCE.US,D,20200403,000000,16.03,16.06,14.025,14.06,1257287,0
+PLCE.US,D,20200406,000000,14.99,19.2,14.99,18.82,2444459,0
+PLCE.US,D,20200407,000000,20.85,22.98,18.93,19.96,1862089,0
+PLCE.US,D,20200408,000000,20.66,22.85,20.05,22.7,1869963,0
+PLCE.US,D,20200409,000000,24.41,26.6,24.02,24.84,1755743,0
+PLCE.US,D,20200413,000000,26,27.6744,24.34,26.57,2801312,0
+PLCE.US,D,20200414,000000,27.19,27.96,26.4,27.59,892819,0
+PLCE.US,D,20200415,000000,25.91,27.15,25.19,26.43,1147355,0
+PLCE.US,D,20200416,000000,26.17,27.1276,23.62,24.415,926073,0
+PLCE.US,D,20200417,000000,25.71,28.05,25.34,27.19,916082,0
+PLCE.US,D,20200420,000000,26.31,27.91,25.81,26.38,812795,0
+PLCE.US,D,20200421,000000,25.61,27.2,25.51,27.01,750068,0
+PLCE.US,D,20200422,000000,27.76,27.76,24.88,25.5,824773,0
+PLCE.US,D,20200423,000000,25.7,26.4,24.7,24.77,891988,0
+PLCE.US,D,20200424,000000,25.21,25.72,22.96,24.8,1023432,0
+PLCE.US,D,20200427,000000,25.12,27.175,24.4,26.57,1163155,0
+PLCE.US,D,20200428,000000,27.95,29.98,27.54,28.58,1085350,0
+PLCE.US,D,20200429,000000,29.87,32.52,29.87,31.39,1019206,0
+PLCE.US,D,20200430,000000,30.11,31.3062,29.075,29.56,835285,0
+PLCE.US,D,20200501,000000,28.3,28.7,26.3701,28.02,620569,0
+PLCE.US,D,20200504,000000,26.87,28.835,25.69,28.28,486750,0
+PLCE.US,D,20200505,000000,29,29.96,27.22,27.22,593720,0
+PLCE.US,D,20200506,000000,27.43,28,25.54,26.31,798716,0
+PLCE.US,D,20200507,000000,26.68,28.44,26.68,27.46,629298,0
+PLCE.US,D,20200508,000000,28.26,30.274,28.06,29.99,521634,0
+PLCE.US,D,20200511,000000,29.56,30.81,27.8,29.92,693203,0
+PLCE.US,D,20200512,000000,30.17,31.28,29.23,29.3,800247,0
+PLCE.US,D,20200513,000000,29.13,29.46,27.41,28.1,816935,0
+PLCE.US,D,20200514,000000,27.44,32.683,26.5,31.27,1004725,0
+PLCE.US,D,20200515,000000,30.85,32.57,30.15,31.14,924415,0
+PLCE.US,D,20200518,000000,33.77,36.695,32.75,35,1465714,0
+PLCE.US,D,20200519,000000,36.11,39.2072,33.89,37.22,1228503,0
+PLCE.US,D,20200520,000000,38.01,38.8,35.06,36.84,791954,0
+PLCE.US,D,20200521,000000,36.85,38.76,36.26,36.8,1002248,0
+PLCE.US,D,20200522,000000,37,40.11,36.738,38.8,863282,0
+PLCE.US,D,20200526,000000,41.26,42.6284,40.75,41.54,641806,0
+PLCE.US,D,20200527,000000,43.32,47.1,41.17,46.485,1313761,0
+PLCE.US,D,20200528,000000,47.01,47.41,42.58,42.96,995105,0
+PLCE.US,D,20200529,000000,42.96,43.5,41.22,41.64,795439,0
+PLCE.US,D,20200601,000000,41.74,43.62,40.2845,41.89,868717,0
+PLCE.US,D,20200602,000000,43,45.04,42.02,44.71,595739,0
+PLCE.US,D,20200603,000000,46.17,50.31,45.815,49.51,1004806,0
+PLCE.US,D,20200604,000000,48.87,50.88,47.625,48.79,784959,0
+PLCE.US,D,20200605,000000,51.92,54.87,51.62,52.16,1175068,0
+PLCE.US,D,20200608,000000,54.73,58.695,53.27,53.41,1084560,0
+PLCE.US,D,20200609,000000,51.82,51.82,47.7,47.7,969201,0
+PLCE.US,D,20200610,000000,48.33,49,44.41,47.02,1479708,0
+PLCE.US,D,20200611,000000,43.1,46.79,42.51,45.19,1824051,0
+PLCE.US,D,20200612,000000,47.37,49,45.13,47.09,1025282,0
+PLCE.US,D,20200615,000000,44.65,46.21,43.78,45.88,926464,0
+PLCE.US,D,20200616,000000,48.76,48.78,45.13,46.36,1035054,0
+PLCE.US,D,20200617,000000,46.62,46.62,43.18,43.27,762265,0
+PLCE.US,D,20200618,000000,42.32,43.83,41.39,41.51,821425,0
+PLCE.US,D,20200619,000000,42.1,42.5807,38.3801,38.75,1380882,0
+PLCE.US,D,20200622,000000,39.15,39.91,35.17,38.66,1299706,0
+PLCE.US,D,20200623,000000,39.0874,40,38.1551,39.35,540432,0
+PLCE.US,D,20200624,000000,38.01,38.7,36.14,36.69,652597,0
+PLCE.US,D,20200625,000000,36.45,38.537,35.76,37.3,494717,0
+PLCE.US,D,20200626,000000,36.96,37.92,35.8,36.28,901177,0
+PLCE.US,D,20200629,000000,37.07,38.6227,35.99,38.09,478712,0
+PLCE.US,D,20200630,000000,36.4435,38.47,36.099,37.42,770284,0
+PLCE.US,D,20200701,000000,37.08,39.56,36.92,37.34,688373,0
+PLCE.US,D,20200702,000000,38.7,39.15,36.35,36.46,825569,0
+PLCE.US,D,20200706,000000,37.57,38.7298,36.315,37.19,642659,0
+PLCE.US,D,20200707,000000,36.58,37.15,35.97,36.63,1150762,0
+PLCE.US,D,20200708,000000,36.48,37.56,34.83,35.42,1388558,0
+PLCE.US,D,20200709,000000,35.39,35.85,31.06,31.23,1120507,0
+PLCE.US,D,20200710,000000,30.95,32.85,30.27,32.54,873625,0
+PLCE.US,D,20200713,000000,33.08,33.2394,31.18,31.76,900781,0
+PLCE.US,D,20200714,000000,31.42,32.22,30.27,31.92,496800,0
+PLCE.US,D,20200715,000000,33.16,35.33,32.91,33.96,812188,0
+PLCE.US,D,20200716,000000,33.16,34.37,32.96,33.76,535504,0
+PLCE.US,D,20200717,000000,33.6,33.68,32.115,32.205,564382,0
+PLCE.US,D,20200720,000000,31.8,31.81,29.18,29.99,962512,0
+PLCE.US,D,20200721,000000,30.68,32.89,30.45,31.66,770173,0
+PLCE.US,D,20200722,000000,31.17,31.555,30.46,30.81,1030852,0
+PLCE.US,D,20200723,000000,30.68,31.51,30.4,30.75,1059054,0
+PLCE.US,D,20200724,000000,31.3,32.15,28.87,28.99,1041204,0
+PLCE.US,D,20200727,000000,29.01,29.29,25.84,27.31,1807765,0
+PLCE.US,D,20200728,000000,27.09,27.7,26.61,26.92,767810,0
+PLCE.US,D,20200729,000000,26.85,27.72,26.5,26.77,2217697,0
+PLCE.US,D,20200730,000000,26.17,26.8886,23.9505,24.22,1552958,0
+PLCE.US,D,20200731,000000,24.32,25.07,23.38,24.41,941645,0
+PLCE.US,D,20200803,000000,24.24,24.47,23.1,24.14,1066166,0
+PLCE.US,D,20200804,000000,24.27,26.34,23.75,26.09,939649,0
+PLCE.US,D,20200805,000000,26.69,27.32,26.08,27.24,752405,0
+PLCE.US,D,20200806,000000,27.07,27.75,25.25,25.83,886606,0
+PLCE.US,D,20200807,000000,25.52,27.67,25.25,27.47,767985,0
+PLCE.US,D,20200810,000000,27.96,28.72,26.94,27.67,792294,0
+PLCE.US,D,20200811,000000,28.37,29.69,27.835,28.27,706449,0
+PLCE.US,D,20200812,000000,28.57,28.72,26.885,28.34,576789,0
+PLCE.US,D,20200813,000000,27.95,28.29,27.025,27.45,619294,0
+PLCE.US,D,20200814,000000,27.3,28.31,26.7914,27.78,441060,0
+PLCE.US,D,20200817,000000,27.91,28.75,27.25,27.7,581385,0
+PLCE.US,D,20200818,000000,27.38,27.38,23.96,24.03,1611084,0
+PLCE.US,D,20200819,000000,24,24.53,23.48,23.81,988005,0
+PLCE.US,D,20200820,000000,23.26,23.26,21.3,21.73,1471014,0
+PLCE.US,D,20200821,000000,22.23,22.68,21.63,21.77,1259771,0
+PLCE.US,D,20200824,000000,22.2,23.76,21.05,23.31,2147416,0
+PLCE.US,D,20200825,000000,19.63,20.78,17.78,18.915,10815925,0
+PLCE.US,D,20200826,000000,18.61,20.1,18.4501,18.905,2412774,0
+PLCE.US,D,20200827,000000,19.25,21.47,18.95,20.78,3469657,0
+PLCE.US,D,20200828,000000,21.26,21.43,20.5,21.23,1673296,0
+PLCE.US,D,20200831,000000,21.27,21.41,19.73,19.965,2077182,0
+PLCE.US,D,20200901,000000,19.9,20.59,19.61,19.86,1154970,0
+PLCE.US,D,20200902,000000,20.6,21.86,20.6,21.32,1558508,0
+PLCE.US,D,20200903,000000,21.32,22.38,20.6,22.18,1662058,0
+PLCE.US,D,20200904,000000,22.32,23.65,21.78,23.43,1398234,0
+PLCE.US,D,20200908,000000,23.05,24.06,22.56,23.29,1209328,0
+PLCE.US,D,20200909,000000,23.2,23.2,21.6174,22.97,1462874,0
+PLCE.US,D,20200910,000000,23.38,25.2991,23.29,24.55,2146632,0
+PLCE.US,D,20200911,000000,24.59,25.39,23.5194,24.5,1287194,0
+PLCE.US,D,20200914,000000,24.68,26.78,24.54,26.47,1034952,0
+PLCE.US,D,20200915,000000,26.71,28.51,26.35,28,2291648,0
+PLCE.US,D,20200916,000000,28.17,32.1,27.95,31.73,2923236,0
+PLCE.US,D,20200917,000000,30.83,31.37,28.98,29.51,1937546,0
+PLCE.US,D,20200918,000000,29.75,30.74,29.1101,30.18,1773382,0
+PLCE.US,D,20200921,000000,28.76,29.515,27.5608,28.9,1506205,0
+PLCE.US,D,20200922,000000,29.67,30.6982,28.9501,29.1,1111093,0
+PLCE.US,D,20200923,000000,29.44,30.38,26.74,26.89,1181329,0
+PLCE.US,D,20200924,000000,26.64,27.4,25.71,26.91,821141,0
+PLCE.US,D,20200925,000000,26.79,27.51,26.565,27.39,713816,0
+PLCE.US,D,20200928,000000,28.15,29.43,27.66,28.78,1253309,0
+PLCE.US,D,20200929,000000,28.58,28.6916,26.8275,27.36,963718,0
+PLCE.US,D,20200930,000000,27.72,28.83,27.385,28.35,837623,0
+PLCE.US,D,20201001,000000,28.53,30.55,28.53,29.7,1310146,0
+PLCE.US,D,20201002,000000,28.34,30.36,27.94,30.11,1081620,0
+PLCE.US,D,20201005,000000,30.51,31.24,29.365,31.02,952630,0
+PLCE.US,D,20201006,000000,30.49,30.745,28.96,29.04,1382000,0
+PLCE.US,D,20201007,000000,30.24,31.04,29.96,30.81,1244583,0
+PLCE.US,D,20201008,000000,31.49,32.55,30.45,30.49,839066,0
+PLCE.US,D,20201009,000000,30.77,30.92,28.14,28.42,1344479,0
+PLCE.US,D,20201012,000000,28.39,28.945,27,27,1001912,0
+PLCE.US,D,20201013,000000,26.79,27.35,25.66,27.02,927672,0
+PLCE.US,D,20201014,000000,27.49,28.17,26.48,27.46,818886,0
+PLCE.US,D,20201015,000000,26.82,28.27,26.65,27.24,680837,0
+PLCE.US,D,20201016,000000,27.5,27.6499,24.8,24.92,1456662,0
+PLCE.US,D,20201019,000000,25.05,25.77,24.54,24.66,857425,0
+PLCE.US,D,20201020,000000,24.97,25.46,24.44,24.73,1050508,0
+PLCE.US,D,20201021,000000,24.91,26,24.15,25.71,1032073,0
+PLCE.US,D,20201022,000000,25.67,27.77,25.57,27.68,1436287,0
+PLCE.US,D,20201023,000000,28,28.3,26.07,28.22,1068101,0
+PLCE.US,D,20201026,000000,26.885,27.99,26.2,26.96,892009,0
+PLCE.US,D,20201027,000000,26.95,27.035,25.41,26.05,746077,0
+PLCE.US,D,20201028,000000,24.9,26.16,24.82,25.04,900461,0
+PLCE.US,D,20201029,000000,24.92,25.595,24.58,25.45,847972,0
+PLCE.US,D,20201030,000000,25.36,25.9,24.59,25.27,771568,0
+PLCE.US,D,20201102,000000,25.65,26.58,25.1995,25.6,600519,0
+PLCE.US,D,20201103,000000,25.74,27.18,25.74,27.12,591211,0
+PLCE.US,D,20201104,000000,26.4,26.8,25.32,25.49,548257,0
+PLCE.US,D,20201105,000000,25.88,27.41,25.87,26.73,606440,0
+PLCE.US,D,20201106,000000,26.48,27.12,26.04,26.67,643675,0
+PLCE.US,D,20201109,000000,31.67,34.255,30,33.1,1720570,0
+PLCE.US,D,20201110,000000,33.53,33.53,30.35,30.69,1186486,0
+PLCE.US,D,20201111,000000,31,31,28.6,28.89,822991,0
+PLCE.US,D,20201112,000000,28.53,30.05,28.03,29.79,1107125,0
+PLCE.US,D,20201113,000000,30.35,32.36,30.08,32.27,707498,0
+PLCE.US,D,20201116,000000,34.07,34.725,32.42,34.67,1221045,0
+PLCE.US,D,20201117,000000,33,37.69,33,36.84,1112752,0
+PLCE.US,D,20201118,000000,37.42,39.2,37.325,37.75,1052466,0
+PLCE.US,D,20201119,000000,38.78,41.7599,38.5,40.36,1385730,0
+PLCE.US,D,20201120,000000,40.71,41.71,38.06,40.2,960666,0
+PLCE.US,D,20201123,000000,40.73,45.58,40.34,43.96,1091002,0
+PLCE.US,D,20201124,000000,45.5,45.9,43.51,45.16,786258,0
+PLCE.US,D,20201125,000000,44.39,44.53,42.15,43.97,729262,0
+PLCE.US,D,20201127,000000,43.97,45.97,43.6064,45.8,301181,0
+PLCE.US,D,20201130,000000,45.85,45.85,42.36,42.98,592189,0
+PLCE.US,D,20201201,000000,44,44.42,41.28,41.58,681459,0
+PLCE.US,D,20201202,000000,41.27,45.1676,40.57,44.59,571580,0
+PLCE.US,D,20201203,000000,44.45,47.7899,44.44,46.21,500989,0
+PLCE.US,D,20201204,000000,46.36,47.45,45.01,47.32,413065,0
+PLCE.US,D,20201207,000000,46.92,47.4,45.38,46.45,587939,0
+PLCE.US,D,20201208,000000,46.09,47.07,45.44,45.61,401486,0
+PLCE.US,D,20201209,000000,46.05,47.3,44.74,45.16,618966,0
+PLCE.US,D,20201210,000000,44.005,46.35,44,45.85,585632,0
+PLCE.US,D,20201211,000000,45.11,46.19,42.905,43.51,449260,0
+PLCE.US,D,20201214,000000,44.78,45.29,42.54,43,459100,0
+PLCE.US,D,20201215,000000,43.45,46.23,43.16,46.19,444423,0
+PLCE.US,D,20201216,000000,46.19,46.665,43.62,45.13,580626,0
+PLCE.US,D,20201217,000000,45.27,46.02,44.5255,45.68,368267,0
+PLCE.US,D,20201218,000000,46.16,47.431,44.78,45.21,678816,0
+PLCE.US,D,20201221,000000,43.74,48.4,42.83,47.93,760767,0
+PLCE.US,D,20201222,000000,48.46,48.52,46.47,48,660632,0
+PLCE.US,D,20201223,000000,48.19,51.36,48.19,51.15,616878,0
+PLCE.US,D,20201224,000000,50.83,52.17,49.5,49.72,892531,0
+PLCE.US,D,20201228,000000,50.57,52.03,49.8,50.29,544947,0
+PLCE.US,D,20201229,000000,50.28,50.54,48.01,48.97,446995,0
+PLCE.US,D,20201230,000000,48.97,50.58,48.74,50,486594,0
+PLCE.US,D,20201231,000000,49.66,50.68,48.98,50.1,395631,0
+PLCE.US,D,20210104,000000,50.13,51,47.88,48.94,528562,0
+PLCE.US,D,20210105,000000,48.6,50.77,48.0002,50.66,363864,0
+PLCE.US,D,20210106,000000,51.99,57.04,51.99,56.83,728162,0
+PLCE.US,D,20210107,000000,57.4,58.34,53.45,54.57,882212,0
+PLCE.US,D,20210108,000000,55,55.55,52,53.52,639307,0
+PLCE.US,D,20210111,000000,52.13,54.64,51.54,52.53,603053,0
+PLCE.US,D,20210112,000000,53.23,53.46,52,53.44,670866,0
+PLCE.US,D,20210113,000000,53.18,55.25,51.66,54.07,484062,0
+PLCE.US,D,20210114,000000,54.29,59.21,54.29,58.8,755300,0
+PLCE.US,D,20210115,000000,58.33,58.7,55.78,57.27,662580,0
+PLCE.US,D,20210119,000000,58.68,62,58.68,61.75,788250,0
+PLCE.US,D,20210120,000000,62.29,64.43,62.29,63.905,754015,0
+PLCE.US,D,20210121,000000,64.54,66,63.29,64.39,658909,0
+PLCE.US,D,20210122,000000,63.71,64.53,61.27,64.41,724611,0
+PLCE.US,D,20210125,000000,63.96,72.97,63.96,71.56,2438990,0
+PLCE.US,D,20210126,000000,72.2,72.99,66.46,69.74,987564,0
+PLCE.US,D,20210127,000000,68.56,75,67.5,72.69,1214240,0
+PLCE.US,D,20210128,000000,72.87,74.3075,68.82,71.03,926954,0
+PLCE.US,D,20210129,000000,71.03,73.91,69.35,73.47,944040,0
+PLCE.US,D,20210201,000000,74.3,76.1,68.88,70.1,716847,0
+PLCE.US,D,20210202,000000,72.13,72.5,67.38,69.74,666845,0
+PLCE.US,D,20210203,000000,70.52,71.43,69.39,70.86,353085,0
+PLCE.US,D,20210204,000000,71.58,74.21,70.83,73.28,358241,0
+PLCE.US,D,20210205,000000,74.1,74.64,72.18,74.6,414089,0
+PLCE.US,D,20210208,000000,75.22,78.46,75.18,77.61,404711,0
+PLCE.US,D,20210209,000000,77.61,78.6,76.1,77.51,606324,0
+PLCE.US,D,20210210,000000,78.21,79.03,75.43,76.87,291233,0
+PLCE.US,D,20210211,000000,77.54,78.71,75.5401,76.26,314492,0
+PLCE.US,D,20210212,000000,72.98,74.25,70.965,72.27,508708,0
+PLCE.US,D,20210216,000000,71.3,72.14,68.4,70.32,884358,0
+PLCE.US,D,20210217,000000,70.21,71.8594,68.415,69.39,513430,0
+PLCE.US,D,20210218,000000,69,70.71,67.52,70.12,320518,0
+PLCE.US,D,20210219,000000,70.75,70.86,67.64,68.15,464562,0
+PLCE.US,D,20210222,000000,68.34,70.84,68,69.04,569028,0
+PLCE.US,D,20210223,000000,67.82,70.72,64.6,70.68,484648,0
+PLCE.US,D,20210224,000000,72.25,75.21,70.72,75.12,498181,0
+PLCE.US,D,20210225,000000,75.48,75.93,69.54,69.78,591672,0
+PLCE.US,D,20210226,000000,70.69,71.31,67.19,69.25,535313,0
+PLCE.US,D,20210301,000000,70.62,74.4,70.6,73.89,311729,0
+PLCE.US,D,20210302,000000,73.81,74.7,70.84,71.17,238994,0
+PLCE.US,D,20210303,000000,71.33,74.08,70.81,73.39,226538,0
+PLCE.US,D,20210304,000000,73.45,75.74,70.07,74.48,443588,0
+PLCE.US,D,20210305,000000,76.0065,76.71,70.75,75.58,473351,0
+PLCE.US,D,20210308,000000,76.66,82.74,76.66,80.19,692195,0
+PLCE.US,D,20210309,000000,82.25,85.04,73.6067,82.58,768990,0
+PLCE.US,D,20210310,000000,83.26,83.46,77.01,78.45,702230,0
+PLCE.US,D,20210311,000000,79.55,81.38,78.45,79.95,357378,0
+PLCE.US,D,20210312,000000,80.02,84.15,80.02,83.66,379496,0
+PLCE.US,D,20210315,000000,83.47,85.59,82.4874,83.22,289395,0
+PLCE.US,D,20210316,000000,81.335,83.57,80.385,82.36,361642,0
+PLCE.US,D,20210317,000000,81.9,82.87,78.92,79.66,410631,0
+PLCE.US,D,20210318,000000,79.75,82.96,77.76,79.44,620191,0
+PLCE.US,D,20210319,000000,79.66,80.95,78.26,79.2,529204,0
+PLCE.US,D,20210322,000000,79.51,79.51,74.85,76.64,401250,0
+PLCE.US,D,20210323,000000,76.01,76.28,71.38,73.41,498901,0
+PLCE.US,D,20210324,000000,74.51,75,69.84,70.17,406019,0
+PLCE.US,D,20210325,000000,69.3,73.83,67.82,73.34,364032,0
+PLCE.US,D,20210326,000000,74.39,74.4,70.8,72.95,287370,0
+PLCE.US,D,20210329,000000,72.11,73.78,66.5,66.77,542847,0
+PLCE.US,D,20210330,000000,66.82,69,66.29,68.52,378258,0
+PLCE.US,D,20210331,000000,68.27,70.07,67.01,69.7,508747,0
+PLCE.US,D,20210401,000000,69.53,70,67,68.89,337792,0
+PLCE.US,D,20210405,000000,69.67,70.5,67.475,69.68,255439,0
+PLCE.US,D,20210406,000000,69.03,70.88,68.29,69.98,224974,0
+PLCE.US,D,20210407,000000,70.68,71.87,69.28,70.79,203053,0
+PLCE.US,D,20210408,000000,70.63,72.73,69,71.95,375457,0
+PLCE.US,D,20210409,000000,71.45,74.3,70.021,74,322006,0
+PLCE.US,D,20210412,000000,72.51,76.58,72.51,75.94,346732,0
+PLCE.US,D,20210413,000000,75.61,77.135,73.23,76.61,472708,0
+PLCE.US,D,20210414,000000,77.06,80.65,76.5601,78.85,620710,0
+PLCE.US,D,20210415,000000,79.99,80.76,77.42,77.86,384618,0
+PLCE.US,D,20210416,000000,77.72,79.21,76.605,76.84,230600,0
+PLCE.US,D,20210419,000000,76.83,76.83,73.675,74.86,291999,0
+PLCE.US,D,20210420,000000,74.54,75.5,70.97,72.32,485858,0
+PLCE.US,D,20210421,000000,72,75.22,71.91,74.06,193582,0
+PLCE.US,D,20210422,000000,74.54,76.54,74.09,74.92,254857,0
+PLCE.US,D,20210423,000000,75.47,76.72,74.52,75.93,281291,0
+PLCE.US,D,20210426,000000,75.79,76.71,73.65,74.78,255254,0
+PLCE.US,D,20210427,000000,74.79,78.5,74.79,77.5,353485,0
+PLCE.US,D,20210428,000000,77.39,80.31,76.38,80.25,339185,0
+PLCE.US,D,20210429,000000,81,81.32,78.2,80.41,296175,0
+PLCE.US,D,20210430,000000,81.41,84.2304,77.455,78.35,796084,0
+PLCE.US,D,20210503,000000,78.61,81.5075,78.35,80.49,459623,0
+PLCE.US,D,20210504,000000,79.93,79.93,76.07,79.01,492073,0
+PLCE.US,D,20210505,000000,80.36,80.44,77.61,78.4,371445,0
+PLCE.US,D,20210506,000000,78.23,80,77.24,79.24,317411,0
+PLCE.US,D,20210507,000000,79.35,83,78.6825,80.82,384915,0
+PLCE.US,D,20210510,000000,81,82.85,77.83,77.85,407206,0
+PLCE.US,D,20210511,000000,76.32,77.93,72.42,77.59,711787,0
+PLCE.US,D,20210512,000000,76.62,77.6,71.09,71.44,763220,0
+PLCE.US,D,20210513,000000,71.8,74.7,70.1,72.83,599880,0
+PLCE.US,D,20210514,000000,72.9,78.5,72.9,77.64,657580,0
+PLCE.US,D,20210517,000000,81.83,91.38,81.01,90.03,2500491,0
+PLCE.US,D,20210518,000000,93.18,97.13,90.55,91.86,1503445,0
+PLCE.US,D,20210519,000000,90.47,91.74,86.13,88.55,1039891,0
+PLCE.US,D,20210520,000000,100.5365,103.33,88.05,92.94,2628596,0
+PLCE.US,D,20210521,000000,94.12,97.2899,91.1,91.89,878216,0
+PLCE.US,D,20210524,000000,93.23,96.2799,91.375,95.3,760525,0
+PLCE.US,D,20210525,000000,95.46,97.5,92.61,93.28,502352,0
+PLCE.US,D,20210526,000000,94.37,97.6468,94.37,97.17,509875,0
+PLCE.US,D,20210527,000000,97.31,99.67,95.1101,97.78,482967,0
+PLCE.US,D,20210528,000000,98.72,98.84,92.7,92.99,422387,0
+PLCE.US,D,20210601,000000,94,98,93.73,95.5,591442,0
+PLCE.US,D,20210602,000000,95.22,96.1525,92.91,95.68,329212,0
+PLCE.US,D,20210603,000000,94.44,95.96,92.34,94.1,311076,0
+PLCE.US,D,20210604,000000,94.42,95,89.01,92.67,772769,0
+PLCE.US,D,20210607,000000,93,95.32,92.7201,94.74,339445,0
+PLCE.US,D,20210608,000000,95.57,97.43,93.67,96.41,408862,0
+PLCE.US,D,20210609,000000,96.58,99.05,94.6,98.66,462620,0
+PLCE.US,D,20210610,000000,98.9,100.99,91.82,92.16,483383,0
+PLCE.US,D,20210611,000000,92.72,97.28,92.4,97.25,496638,0
+PLCE.US,D,20210614,000000,96.85,98.035,94.89,95.97,262461,0
+PLCE.US,D,20210615,000000,97.15,97.15,91.395,93.27,369743,0
+PLCE.US,D,20210616,000000,93.76,95.9,91.13,95.86,347670,0
+PLCE.US,D,20210617,000000,95.99,96.99,91.11,91.65,410312,0
+PLCE.US,D,20210618,000000,90.26,91.65,86.48,86.83,686157,0
+PLCE.US,D,20210621,000000,88.16,90.34,87.38,90,424939,0
+PLCE.US,D,20210622,000000,88.97,92.01,86.98,91.18,344319,0
+PLCE.US,D,20210623,000000,91.61,93.15,90.385,91.97,443186,0
+PLCE.US,D,20210624,000000,92.97,96,90.77,95.57,493794,0
+PLCE.US,D,20210625,000000,95.56,101.185,95.56,99.33,887351,0
+PLCE.US,D,20210628,000000,99.35,99.98,93,93.84,763273,0
+PLCE.US,D,20210629,000000,94.42,96.1,92.87,93.78,242693,0
+PLCE.US,D,20210630,000000,92.95,95.47,92.5,93.06,437992,0
+PLCE.US,D,20210701,000000,94.35,94.79,91.58,93.1,343554,0
+PLCE.US,D,20210702,000000,93.55,94.62,92.01,93.04,250400,0
+PLCE.US,D,20210706,000000,93.26,95.44,90.8901,95.09,386416,0
+PLCE.US,D,20210707,000000,95.06,95.3,90.24,90.79,491574,0
+PLCE.US,D,20210708,000000,88.03,89.67,85.23,88.6,365090,0
+PLCE.US,D,20210709,000000,90.58,94.54,90.1,94.54,322598,0
+PLCE.US,D,20210712,000000,93.55,98.09,93.15,97.5,316478,0
+PLCE.US,D,20210713,000000,96.51,96.98,93.61,95.06,209928,0
+PLCE.US,D,20210714,000000,95.71,96.71,90.05,90.09,371094,0
+PLCE.US,D,20210715,000000,89.68,89.68,85.05,85.91,449819,0
+PLCE.US,D,20210716,000000,87.16,88.05,82.75,84.17,483622,0
+PLCE.US,D,20210719,000000,81.3,83.22,77.52,79.16,790576,0
+PLCE.US,D,20210720,000000,79,82.92,77.47,82.05,351439,0
+PLCE.US,D,20210721,000000,83.28,87.79,83.07,87.22,481334,0
+PLCE.US,D,20210722,000000,86.76,87.355,83,85.05,324500,0
+PLCE.US,D,20210723,000000,85.46,87,84.59,86.45,261897,0
+PLCE.US,D,20210726,000000,87.31,89,85.36,87.27,262093,0
+PLCE.US,D,20210727,000000,86.3,87.19,83.79,85.34,279634,0
+PLCE.US,D,20210728,000000,85.66,87.11,82.14,82.53,424702,0
+PLCE.US,D,20210729,000000,83.54,84.545,82.41,84.39,265392,0
+PLCE.US,D,20210730,000000,83.82,89.85,83.67,84.33,559231,0
+PLCE.US,D,20210802,000000,85.1,87.675,84.38,86.81,390935,0
+PLCE.US,D,20210803,000000,87.5,87.86,82.07,87.35,921123,0
+PLCE.US,D,20210804,000000,85.88,87.27,82.27,82.55,532816,0
+PLCE.US,D,20210805,000000,82.64,87.455,82.64,87.2,357433,0
+PLCE.US,D,20210806,000000,88.13,90.76,87.32,90.45,266580,0
+PLCE.US,D,20210809,000000,89.69,91.19,87.5635,90.77,333272,0
+PLCE.US,D,20210810,000000,90.89,97.94,90.34,97.7,725556,0
+PLCE.US,D,20210811,000000,97.95,102.09,95.44,101.79,455041,0
+PLCE.US,D,20210812,000000,102.99,105.98,101.58,104.9,552337,0
+PLCE.US,D,20210813,000000,104.56,106.15,102.32,102.75,365331,0
+PLCE.US,D,20210816,000000,106.98,107.33,103.22,104.45,650123,0
+PLCE.US,D,20210817,000000,102.75,105.95,96.78,100.58,815963,0
+PLCE.US,D,20210818,000000,98,102.5,91.28,94,2136489,0
+PLCE.US,D,20210819,000000,94.07,101.11,92.54,95.62,469991,0
+PLCE.US,D,20210820,000000,95.62,100.87,95.15,99.61,412232,0
+PLCE.US,D,20210823,000000,100.8,102.03,98.1,98.37,413278,0
+PLCE.US,D,20210824,000000,98.55,104.97,98.55,102.91,506230,0
+PLCE.US,D,20210825,000000,102.45,102.45,96.84,97.08,462514,0
+PLCE.US,D,20210826,000000,96.28,96.28,88.07,89.41,1057252,0
+PLCE.US,D,20210827,000000,90.5,92.8,89.37,90.5,690161,0
+PLCE.US,D,20210830,000000,90.5,90.59,86,87.15,528792,0
+PLCE.US,D,20210831,000000,86.86,87.95,83.59,86.84,492832,0
+PLCE.US,D,20210901,000000,87.3,88.425,84.35,88.26,433757,0
+PLCE.US,D,20210902,000000,88.44,89.49,86.815,88.29,522759,0
+PLCE.US,D,20210903,000000,88,88.13,83.54,84.69,529025,0
+PLCE.US,D,20210907,000000,85.14,86.8787,84.5,84.54,296756,0
+PLCE.US,D,20210908,000000,84.07,84.31,80.04,81.33,364150,0
+PLCE.US,D,20210909,000000,81.01,83.14,79.58,82.57,377883,0
+PLCE.US,D,20210910,000000,82.76,83.8647,79.96,80.04,243917,0
+PLCE.US,D,20210913,000000,80.24,80.73,77.61,77.87,499673,0
+PLCE.US,D,20210914,000000,77.42,79.1596,76.29,78.73,412413,0
+PLCE.US,D,20210915,000000,78.13,81.44,77.33,81.27,409498,0
+PLCE.US,D,20210916,000000,81.54,84.94,81.54,83.61,388945,0
+PLCE.US,D,20210917,000000,84.34,86.38,82.17,83.16,781048,0
+PLCE.US,D,20210920,000000,80.25,85.24,78.64,83.83,523441,0
+PLCE.US,D,20210921,000000,84.57,85.74,81.45,82.09,265980,0
+PLCE.US,D,20210922,000000,83.13,85.18,81.97,83.92,388816,0
+PLCE.US,D,20210923,000000,85.04,87.26,83.92,86.89,325606,0
+PLCE.US,D,20210924,000000,85.45,86.17,83.03,83.18,286474,0
+PLCE.US,D,20210927,000000,83.35,87.13,83.35,85.44,608483,0
+PLCE.US,D,20210928,000000,84.32,86.105,83.38,84.42,269056,0
+PLCE.US,D,20210929,000000,85.43,86.5,83.91,84.86,239347,0
+PLCE.US,D,20210930,000000,84.13,84.13,75.04,75.26,909604,0
+PLCE.US,D,20211001,000000,76.06,82.21,73.68,81.31,714634,0
+PLCE.US,D,20211004,000000,81.6,84.26,80.75,82.43,414877,0
+PLCE.US,D,20211005,000000,82.93,84.74,81.357,81.95,308256,0
+PLCE.US,D,20211006,000000,80.97,83.79,79.35,81.4,488569,0
+PLCE.US,D,20211007,000000,84,87.3899,83.4,87,553763,0
+PLCE.US,D,20211008,000000,87.61,89,86.05,88.48,384451,0
+PLCE.US,D,20211011,000000,88.4,89.84,82.93,83,441043,0
+PLCE.US,D,20211012,000000,83,83.49,81.69,82.25,257474,0
+PLCE.US,D,20211013,000000,81.93,83.985,81.2,83.1,210355,0
+PLCE.US,D,20211014,000000,84.13,84.7,82.52,82.74,234625,0
+PLCE.US,D,20211015,000000,84.92,85.45,81.3,81.32,445503,0
+PLCE.US,D,20211018,000000,80.6,83.46,79.2,82.63,294138,0
+PLCE.US,D,20211019,000000,82.91,83.04,80.52,81.65,247170,0
+PLCE.US,D,20211020,000000,81.51,83.73,81.1,81.42,263648,0
+PLCE.US,D,20211021,000000,81.42,84.7,81.42,82.51,153619,0
+PLCE.US,D,20211022,000000,81.71,84.29,80.36,83.5,183503,0
+PLCE.US,D,20211025,000000,83.78,86.545,83.15,85.98,311237,0
+PLCE.US,D,20211026,000000,86.11,87.295,83.58,83.61,331547,0
+PLCE.US,D,20211027,000000,83.6,84.955,81.43,83.11,528699,0
+PLCE.US,D,20211028,000000,83.99,85.91,83.5101,83.96,291483,0
+PLCE.US,D,20211029,000000,83.25,83.95,80.74,82.89,277025,0
+PLCE.US,D,20211101,000000,83.23,86.01,83.23,85.63,379030,0
+PLCE.US,D,20211102,000000,85.85,91.15,84.79,91.06,465453,0
+PLCE.US,D,20211103,000000,91.93,99.76,91.65,98.29,1025567,0
+PLCE.US,D,20211104,000000,98.03,101.535,97.88,100,592242,0
+PLCE.US,D,20211105,000000,101,105.44,98.93,99.48,307099,0
+PLCE.US,D,20211108,000000,100.93,101.41,95.24,95.94,247013,0
+PLCE.US,D,20211109,000000,96.38,99.86,95.94,99.34,206354,0
+PLCE.US,D,20211110,000000,98.91,99.57,95.41,95.94,381114,0
+PLCE.US,D,20211111,000000,96.85,99.46,95.73,96.86,190238,0
+PLCE.US,D,20211112,000000,97.93,102.585,96.88,102.42,225298,0
+PLCE.US,D,20211115,000000,103,107.39,103,105.08,362902,0
+PLCE.US,D,20211116,000000,104.95,108.9,102.51,108.62,337757,0
+PLCE.US,D,20211117,000000,108.59,110.24,103.32,104.55,367522,0
+PLCE.US,D,20211118,000000,108,113.5,99.78,111.41,1171416,0
+PLCE.US,D,20211119,000000,110.74,113.47,102.31,103.1,545875,0
+PLCE.US,D,20211122,000000,105.28,108.13,102.4,103.82,458959,0
+PLCE.US,D,20211123,000000,101.68,103.125,95.87,102.33,479119,0
+PLCE.US,D,20211124,000000,99.94,101.55,95.5,96.24,532827,0
+PLCE.US,D,20211126,000000,92.23,94.18,88.81,93.99,252987,0
+PLCE.US,D,20211129,000000,95.19,95.49,88.58,89.23,439476,0
+PLCE.US,D,20211130,000000,88.24,89.15,82.95,86.53,516275,0
+PLCE.US,D,20211201,000000,88,91,83.97,84.94,396731,0
+PLCE.US,D,20211202,000000,85.59,86.98,82.65,86.17,340565,0
+PLCE.US,D,20211203,000000,85.91,87.73,84.28,87.46,306289,0
+PLCE.US,D,20211206,000000,88.16,91.04,86.42,90.2,369322,0
+PLCE.US,D,20211207,000000,91.35,94.75,91.07,91.95,241860,0
+PLCE.US,D,20211208,000000,91.89,93.98,90.9,91.98,198268,0
+PLCE.US,D,20211209,000000,91.01,94.66,88.77,89.01,191840,0
+PLCE.US,D,20211210,000000,90.31,90.6,85.2245,88.65,275036,0
+PLCE.US,D,20211213,000000,88.51,88.51,81.25,81.5,418081,0
+PLCE.US,D,20211214,000000,81.38,84.1499,80.72,81.54,338669,0
+PLCE.US,D,20211215,000000,81.75,83.525,79.61,82.52,282009,0
+PLCE.US,D,20211216,000000,83.97,84.14,76.92,77.82,420245,0
+PLCE.US,D,20211217,000000,78.06,78.06,73.03,76.32,1169293,0
+PLCE.US,D,20211220,000000,74.7,74.71,70.25,71.94,676951,0
+PLCE.US,D,20211221,000000,74.18,77.97,73.38,76.71,449939,0
+PLCE.US,D,20211222,000000,76.26,77.29,74.375,75.59,348162,0
+PLCE.US,D,20211223,000000,75.71,77.55,73.96,76.72,216591,0
+PLCE.US,D,20211227,000000,76.84,79.9,76.84,78.54,278634,0
+PLCE.US,D,20211228,000000,78,81.035,77.89,79.28,327368,0
+PLCE.US,D,20211229,000000,79.49,81.68,79.155,81.2,242167,0
+PLCE.US,D,20211230,000000,80.37,83.26,80.37,81.23,224273,0
+PLCE.US,D,20211231,000000,80.53,82.005,77.45,79.29,337607,0
+PLCE.US,D,20220103,000000,79.13,83.77,79.13,79.66,303811,0
+PLCE.US,D,20220104,000000,79.48,82.17,78.87,81.82,327898,0
+PLCE.US,D,20220105,000000,81.57,82.43,75.49,75.94,416311,0
+PLCE.US,D,20220106,000000,77.38,77.9699,73.14,75.36,435583,0
+PLCE.US,D,20220107,000000,73.49,74.85,71.5,72.22,502307,0
+PLCE.US,D,20220110,000000,72.09,72.495,67.125,71.35,493870,0
+PLCE.US,D,20220111,000000,72.03,73.99,70.23,73.73,383327,0
+PLCE.US,D,20220112,000000,74.08,75.68,72.16,72.72,295053,0
+PLCE.US,D,20220113,000000,73.83,76.5,73.01,74.13,299737,0
+PLCE.US,D,20220114,000000,73.65,73.78,70.85,73.55,320630,0
+PLCE.US,D,20220118,000000,72.87,73,69.05,69.37,404685,0
+PLCE.US,D,20220119,000000,69.34,71.25,68.18,68.3,320558,0
+PLCE.US,D,20220120,000000,68.46,70.33,63.89,64.14,410480,0
+PLCE.US,D,20220121,000000,62.04,65.06,60.545,63.09,553143,0
+PLCE.US,D,20220124,000000,61.48,69.6,60.47,69.24,812896,0
+PLCE.US,D,20220125,000000,67.64,74.25,66.88,72.87,575408,0
+PLCE.US,D,20220126,000000,73.93,75.66,70.17,70.88,570204,0
+PLCE.US,D,20220127,000000,72.57,74.89,69.76,70.15,369089,0
+PLCE.US,D,20220128,000000,69.48,71.57,67.56,70.44,259979,0
+PLCE.US,D,20220131,000000,69.47,72.2099,68.805,70.75,352486,0
+PLCE.US,D,20220201,000000,71.5,73.37,70.42,73.13,198745,0
+PLCE.US,D,20220202,000000,73.89,73.89,69.1,70.31,357462,0
+PLCE.US,D,20220203,000000,69.86,71.14,67,67.2,317926,0
+PLCE.US,D,20220204,000000,67.45,67.55,64.28,66.15,365822,0
+PLCE.US,D,20220207,000000,66.91,69.87,66.86,69.2,338691,0
+PLCE.US,D,20220208,000000,68.69,72.75,68.64,71.67,272938,0
+PLCE.US,D,20220209,000000,72.24,73.4785,71,71.14,349616,0
+PLCE.US,D,20220210,000000,69.88,74.1,69.88,70.5,276139,0
+PLCE.US,D,20220211,000000,70.2,71.37,66.84,67.41,307985,0
+PLCE.US,D,20220214,000000,68.22,69.27,65.46,66.22,241358,0
+PLCE.US,D,20220215,000000,67.55,70.695,67.55,70.55,284810,0
+PLCE.US,D,20220216,000000,69.93,70.62,67.955,69.48,280477,0
+PLCE.US,D,20220217,000000,68.01,69.5,65.46,66.2,248146,0
+PLCE.US,D,20220218,000000,65.7,66.71,64,64.69,277009,0
+PLCE.US,D,20220222,000000,63.39,65.165,60.61,61.46,437599,0
+PLCE.US,D,20220223,000000,62.05,62.05,57.4325,57.63,567687,0
+PLCE.US,D,20220224,000000,54.96,61.11,54.7126,60.77,705005,0
+PLCE.US,D,20220225,000000,61.2,64.58,59.94,63.69,493348,0
+PLCE.US,D,20220228,000000,61.88,64.89,61.51,62.96,359290,0
+PLCE.US,D,20220301,000000,62.56,63.05,57.64,58.9,596957,0
+PLCE.US,D,20220302,000000,59.73,65.41,59.04,63.91,764225,0
+PLCE.US,D,20220303,000000,63.56,63.56,59.7,60.69,649088,0
+PLCE.US,D,20220304,000000,60.39,60.49,55.65,56.14,721804,0
+PLCE.US,D,20220307,000000,57.01,58.76,52.65,52.65,1027807,0
+PLCE.US,D,20220308,000000,52.87,60.38,52.575,58,1456643,0
+PLCE.US,D,20220309,000000,58.87,61.54,55.49,55.65,1061342,0
+PLCE.US,D,20220310,000000,55.33,56.43,51.82,54.31,836521,0
+PLCE.US,D,20220311,000000,54.79,55.15,51.33,51.53,596713,0
+PLCE.US,D,20220314,000000,52.26,53.11,51.21,51.54,456203,0
+PLCE.US,D,20220315,000000,51.82,54.75,51.51,51.94,524736,0
+PLCE.US,D,20220316,000000,53.02,56.69,52.3272,55.05,610505,0
+PLCE.US,D,20220317,000000,54.24,55.27,52.59,54.36,379882,0
+PLCE.US,D,20220318,000000,53.81,54.4582,52.58,53.62,827498,0
+PLCE.US,D,20220321,000000,54.46,54.46,49.67,51.01,946044,0
+PLCE.US,D,20220322,000000,51.94,52.8592,51.07,51.13,541376,0
+PLCE.US,D,20220323,000000,50.33,50.47,48.32,48.41,806278,0
+PLCE.US,D,20220324,000000,51.35,51.78,49.485,50.79,520485,0
+PLCE.US,D,20220325,000000,52.06,52.265,49.99,50.18,633144,0
+PLCE.US,D,20220328,000000,50.18,51.08,48.49,50.97,384603,0
+PLCE.US,D,20220329,000000,51.59,54.362,51.205,54.14,645529,0
+PLCE.US,D,20220330,000000,53.46,53.99,49.35,49.57,615893,0
+PLCE.US,D,20220331,000000,49.9,50.14,48,49.3,497743,0
+PLCE.US,D,20220401,000000,49.5,50.8579,48.75,49.85,465468,0
+PLCE.US,D,20220404,000000,50,51.83,49.47,51.79,476165,0
+PLCE.US,D,20220405,000000,51.92,52.29,50.03,51.24,434768,0
+PLCE.US,D,20220406,000000,50.88,51,48.2,50.7,578636,0
+PLCE.US,D,20220407,000000,50.58,50.93,47.38,50.69,438431,0
+PLCE.US,D,20220408,000000,50.86,51.67,49.31,49.87,625593,0
+PLCE.US,D,20220411,000000,50.1,53.77,49.54,51.91,906233,0
+PLCE.US,D,20220412,000000,52.68,54.97,51.09,51.44,547510,0
+PLCE.US,D,20220413,000000,51.34,54.39,51.34,53.75,401322,0
+PLCE.US,D,20220414,000000,53.46,54.615,51.6,51.7,448743,0
+PLCE.US,D,20220418,000000,51.36,52.92,50.58,51.95,489118,0
+PLCE.US,D,20220419,000000,52.14,54.71,52.14,54.56,505474,0
+PLCE.US,D,20220420,000000,54.87,55.28,52,52.92,537023,0
+PLCE.US,D,20220421,000000,54.24,54.8,51.52,52.41,530628,0
+PLCE.US,D,20220422,000000,51.15,52,47.9,48.53,732234,0
+PLCE.US,D,20220425,000000,48.01,49.75,47.48,48.7,753889,0
+PLCE.US,D,20220426,000000,47.69,49.0549,45.3,45.58,625557,0
+PLCE.US,D,20220427,000000,46.18,48.02,45.27,46.4,702364,0
+PLCE.US,D,20220428,000000,47.26,48.248,45.42,47.29,379175,0
+PLCE.US,D,20220429,000000,46.35,47.4699,45.91,46.33,406092,0
+PLCE.US,D,20220502,000000,46.42,51.065,46.09,50.85,727560,0
+PLCE.US,D,20220503,000000,50.84,51.41,48.7,49.07,431921,0
+PLCE.US,D,20220504,000000,49.23,51.54,47.46,51.38,416206,0
+PLCE.US,D,20220505,000000,50.01,50.2796,47.06,48.59,408718,0
+PLCE.US,D,20220506,000000,48,48.74,46.06,48.24,743686,0
+PLCE.US,D,20220509,000000,47.13,48.8,46.63,48.1,551001,0
+PLCE.US,D,20220510,000000,49.13,49.23,45.63,47.26,425480,0
+PLCE.US,D,20220511,000000,47.31,48.79,45.06,45.37,498236,0
+PLCE.US,D,20220512,000000,45.23,48.19,43.26,46.64,607409,0
+PLCE.US,D,20220513,000000,47.37,49.46,46.62,46.99,498820,0
+PLCE.US,D,20220516,000000,46.65,47.975,44.6,46.95,424758,0
+PLCE.US,D,20220517,000000,47.44,50.21,46.27,48.25,515458,0
+PLCE.US,D,20220518,000000,46.14,46.32,42.7001,43.22,1381777,0
+PLCE.US,D,20220519,000000,42.76,48.78,42.76,47.74,1958566,0
+PLCE.US,D,20220520,000000,47.52,47.52,43.25,45.65,1180487,0
+PLCE.US,D,20220523,000000,43.26,44.68,41.47,43.95,966284,0
+PLCE.US,D,20220524,000000,41.82,41.84,36.97,40.47,1094172,0
+PLCE.US,D,20220525,000000,40.07,47.675,40.07,46.15,1105442,0
+PLCE.US,D,20220526,000000,46.6,49.31,46.6,47.12,674206,0
+PLCE.US,D,20220527,000000,45.34,49.57,45.34,47.92,513459,0
+PLCE.US,D,20220531,000000,46.95,48.235,46.29,47.48,455118,0
+PLCE.US,D,20220601,000000,48.5,49.22,45.54,46.01,428629,0
+PLCE.US,D,20220602,000000,45.72,47.42,45.72,46.34,401672,0
+PLCE.US,D,20220603,000000,45.68,46.86,45.02,45.31,307546,0
+PLCE.US,D,20220606,000000,45.47,46.33,43.76,46.3,471340,0
+PLCE.US,D,20220607,000000,45.87,47.72,43.96,46.41,437537,0
+PLCE.US,D,20220608,000000,46.38,47.475,44.84,46.55,327368,0
+PLCE.US,D,20220609,000000,46.19,46.9,45.14,45.43,278400,0
+PLCE.US,D,20220610,000000,44.12,45.24,43.59,44.28,392624,0
+PLCE.US,D,20220613,000000,42.53,43.76,42.03,43.62,355713,0
+PLCE.US,D,20220614,000000,44.37,45.74,43.81,44.41,346510,0
+PLCE.US,D,20220615,000000,45.3,46.05,44.5,45.01,239964,0
+PLCE.US,D,20220616,000000,43.74,43.87,42.0001,42.57,347047,0
+PLCE.US,D,20220617,000000,42.98,44.5,42.73,44.06,679301,0
+PLCE.US,D,20220621,000000,45.17,46.055,43.865,44.74,397808,0
+PLCE.US,D,20220622,000000,43.72,45.17,42.3,42.41,352350,0
+PLCE.US,D,20220623,000000,42.34,42.86,41.01,42.42,293717,0
+PLCE.US,D,20220624,000000,42.48,44.9,42.48,43.89,420374,0
+PLCE.US,D,20220627,000000,44.34,44.465,42.56,43.05,286370,0
+PLCE.US,D,20220628,000000,43.33,44.73,40.825,40.86,314669,0
+PLCE.US,D,20220629,000000,40.79,40.79,38.22,38.56,333287,0
+PLCE.US,D,20220630,000000,38.61,39.54,37.32,38.92,301821,0
+PLCE.US,D,20220701,000000,38.52,39.64,37.5732,38.35,291899,0
+PLCE.US,D,20220705,000000,37.56,40.67,37.1,40.57,407355,0
+PLCE.US,D,20220706,000000,40.2,41.07,38.58,39.49,232623,0
+PLCE.US,D,20220707,000000,39.94,42.085,38.94,41.77,315904,0
+PLCE.US,D,20220708,000000,41.79,42.61,40.82,42.12,265186,0
+PLCE.US,D,20220711,000000,42.28,42.28,40.64,41.12,207240,0
+PLCE.US,D,20220712,000000,40.8,41.77,40.36,40.99,202893,0
+PLCE.US,D,20220713,000000,40.54,41.2,39.99,40.61,137148,0
+PLCE.US,D,20220714,000000,39.84,40.32,38.92,40.24,204338,0
+PLCE.US,D,20220715,000000,41.69,41.99,40,40.75,227000,0
+PLCE.US,D,20220718,000000,41.05,43.3,41.05,42,239432,0
+PLCE.US,D,20220719,000000,42.67,45.3946,42.67,44.53,367549,0
+PLCE.US,D,20220720,000000,44.19,45.26,42.83,45.16,287205,0
+PLCE.US,D,20220721,000000,45.02,45.1,43.27,44.43,429708,0
+PLCE.US,D,20220722,000000,44.69,46.42,43.08,44.54,232873,0
+PLCE.US,D,20220725,000000,45.07,45.44,43.29,44.04,175633,0
+PLCE.US,D,20220726,000000,41.88,41.9457,39.74,39.87,340901,0
+PLCE.US,D,20220727,000000,40.84,41.515,38.75,41.12,242510,0
+PLCE.US,D,20220728,000000,41.19,42.44,39.58,42.37,232271,0
+PLCE.US,D,20220729,000000,42.88,43.4,41.64,43.34,289532,0
+PLCE.US,D,20220801,000000,43.2,46.55,41.66,45.9,365411,0
+PLCE.US,D,20220802,000000,45.2,46.6,44.07,45.9,292102,0
+PLCE.US,D,20220803,000000,46.11,48.18,45.13,48.09,308097,0
+PLCE.US,D,20220804,000000,47.5,48.305,46.03,47.82,363275,0
+PLCE.US,D,20220805,000000,46.82,48.74,46.38,46.85,333089,0
+PLCE.US,D,20220808,000000,47.79,51.74,47.79,49.74,483593,0
+PLCE.US,D,20220809,000000,48.9,48.9,45.93,46.62,277141,0
+PLCE.US,D,20220810,000000,48.42,49.27,47.295,47.68,281940,0
+PLCE.US,D,20220811,000000,48.57,50.78,48.045,48.84,294463,0
+PLCE.US,D,20220812,000000,49.05,49.48,47.73,49.25,263452,0
+PLCE.US,D,20220815,000000,49.15,50.495,48.55,49.93,374579,0
+PLCE.US,D,20220816,000000,49.66,57,49.66,54.95,934630,0
+PLCE.US,D,20220817,000000,50.92,51.48,46.08,48.93,1477090,0
+PLCE.US,D,20220818,000000,48.1,51.23,47.3101,50.16,574804,0
+PLCE.US,D,20220819,000000,48.81,49.45,46.85,47.31,516710,0
+PLCE.US,D,20220822,000000,46.23,46.38,44.1073,44.31,497070,0
+PLCE.US,D,20220823,000000,44.4,45.84,44.3,44.63,427539,0
+PLCE.US,D,20220824,000000,44.34,44.57,43.3,43.68,452805,0
+PLCE.US,D,20220825,000000,43.59,46.83,43.59,45.52,335529,0
+PLCE.US,D,20220826,000000,45.5,46.17,43.775,44.33,289748,0
+PLCE.US,D,20220829,000000,43.77,44.09,42.29,42.51,284039,0
+PLCE.US,D,20220830,000000,42.81,43.54,41.94,43.29,305708,0
+PLCE.US,D,20220831,000000,43.41,43.41,41.29,42.18,334057,0
+PLCE.US,D,20220901,000000,41.25,42.14,40.41,41.76,334001,0
+PLCE.US,D,20220902,000000,42.61,42.9,41.01,42.18,329589,0
+PLCE.US,D,20220906,000000,42.48,43.38,41.35,41.47,466491,0
+PLCE.US,D,20220907,000000,41.18,43.97,41.18,43.24,308215,0
+PLCE.US,D,20220908,000000,42.36,43.1,41.62,41.9,354286,0
+PLCE.US,D,20220909,000000,41.42,42.79,40.37,40.95,517338,0
+PLCE.US,D,20220912,000000,41.36,42.7875,40.46,40.6,382912,0
+PLCE.US,D,20220913,000000,39.14,39.14,34.91,35.17,888072,0
+PLCE.US,D,20220914,000000,35.09,35.355,32.81,33.72,811785,0
+PLCE.US,D,20220915,000000,33.43,36.93,33.43,35.21,1317031,0
+PLCE.US,D,20220916,000000,34.66,36.69,34.11,36.33,998083,0
+PLCE.US,D,20220919,000000,35.94,37.21,35.36,37.09,399790,0
+PLCE.US,D,20220920,000000,36.57,37.47,35.84,36.77,354196,0
+PLCE.US,D,20220921,000000,37.05,38.21,36.34,36.39,268080,0
+PLCE.US,D,20220922,000000,36.09,36.415,35.04,35.12,254852,0
+PLCE.US,D,20220923,000000,34.06,35.4,33.7,34.01,495441,0
+PLCE.US,D,20220926,000000,33.71,35.29,32.87,33.44,315895,0
+PLCE.US,D,20220927,000000,33.87,34.44,32.61,32.99,396766,0
+PLCE.US,D,20220928,000000,32.96,33.96,32.91,33.2,489254,0
+PLCE.US,D,20220929,000000,32.78,32.83,30.9501,31.54,485749,0
+PLCE.US,D,20220930,000000,30.95,32.4225,29.2,30.89,692185,0
+PLCE.US,D,20221003,000000,31.64,33.09,30.32,32.55,733980,0
+PLCE.US,D,20221004,000000,33.69,36.63,33.5,36.57,626916,0
+PLCE.US,D,20221005,000000,35.96,36.3,34.27,35.99,429626,0
+PLCE.US,D,20221006,000000,35.99,37.57,35.9,37.31,352971,0
+PLCE.US,D,20221007,000000,36.67,38.36,36.345,38.3,501433,0
+PLCE.US,D,20221010,000000,38.51,39.22,37.63,37.98,355137,0
+PLCE.US,D,20221011,000000,37.78,40.07,36.79,37.43,476084,0
+PLCE.US,D,20221012,000000,37.54,38.62,37.095,38.12,371721,0
+PLCE.US,D,20221013,000000,37.05,39.27,36.2,38.31,370677,0
+PLCE.US,D,20221014,000000,38.93,39.775,38.435,38.66,336736,0
+PLCE.US,D,20221017,000000,39.77,40.78,39.1577,40.17,423549,0
+PLCE.US,D,20221018,000000,41.16,41.86,39.956,40.16,471448,0
+PLCE.US,D,20221019,000000,39.7,40.09,37.905,39.03,480905,0
+PLCE.US,D,20221020,000000,39.31,41.35,38.8,38.83,413206,0
+PLCE.US,D,20221021,000000,39.14,41.34,38.35,40.86,374375,0
+PLCE.US,D,20221024,000000,40.83,41.03,39.56,40.41,344389,0
+PLCE.US,D,20221025,000000,40.17,43.47,40.17,41.85,444571,0
+PLCE.US,D,20221026,000000,41.6,42.33,40.65,40.95,536524,0
+PLCE.US,D,20221027,000000,41.13,41.93,39.91,40.69,521402,0
+PLCE.US,D,20221028,000000,40.17,40.46,38.7,38.91,599658,0
+PLCE.US,D,20221031,000000,38.99,40.83,38.58,40.48,479580,0
+PLCE.US,D,20221101,000000,41.51,43,41.14,41.41,382992,0
+PLCE.US,D,20221102,000000,41.05,41.4,38.25,38.28,364951,0
+PLCE.US,D,20221103,000000,37.97,38.995,37.11,38.47,375604,0
+PLCE.US,D,20221104,000000,39.3,40.2561,37.66,38.05,372253,0
+PLCE.US,D,20221107,000000,38.46,38.96,35.8,36.17,485990,0
+PLCE.US,D,20221108,000000,36.54,37.41,35.1,35.76,417240,0
+PLCE.US,D,20221109,000000,35.29,35.52,32.26,32.28,398357,0
+PLCE.US,D,20221110,000000,34.4,37.315,34.225,36.87,526130,0
+PLCE.US,D,20221111,000000,37.23,38.4,36.4,37.71,719753,0
+PLCE.US,D,20221114,000000,37.31,37.4,35.17,36.54,631913,0
+PLCE.US,D,20221115,000000,37.78,39.78,37.76,39.17,764254,0
+PLCE.US,D,20221116,000000,37.16,37.91,34.09,36.13,1116240,0
+PLCE.US,D,20221117,000000,32.25,38.91,32.25,38.9,952982,0
+PLCE.US,D,20221118,000000,39.03,41.52,38.32,39.89,746486,0
+PLCE.US,D,20221121,000000,39.09,39.46,37.25,38.92,445281,0
+PLCE.US,D,20221122,000000,39.65,41.6,39.65,41.5,394558,0
+PLCE.US,D,20221123,000000,41.45,41.83,39.45,39.6,394883,0
+PLCE.US,D,20221125,000000,39.16,39.985,38.57,38.79,196633,0
+PLCE.US,D,20221128,000000,38.08,38.885,37.64,38.12,454081,0
+PLCE.US,D,20221129,000000,38.12,38.535,36.12,36.22,384492,0
+PLCE.US,D,20221130,000000,36.23,36.23,34.21,35.5,528906,0
+PLCE.US,D,20221201,000000,35.86,36.68,33.475,33.52,551903,0
+PLCE.US,D,20221202,000000,33.34,35.85,32.95,35.71,658234,0
+PLCE.US,D,20221205,000000,35.7,36.89,35.22,35.79,729859,0
+PLCE.US,D,20221206,000000,35.35,36.3299,35.08,35.63,368799,0
+PLCE.US,D,20221207,000000,35.33,36.08,34.29,35.72,255872,0
+PLCE.US,D,20221208,000000,35.83,37.27,35.58,35.63,339916,0
+PLCE.US,D,20221209,000000,34.93,35.92,34.34,34.51,279905,0
+PLCE.US,D,20221212,000000,34.39,36.13,33.61,35.83,320705,0
+PLCE.US,D,20221213,000000,37.38,37.89,34.95,35.11,308083,0
+PLCE.US,D,20221214,000000,35.04,35.93,34.68,35.18,312104,0
+PLCE.US,D,20221215,000000,34.43,34.82,32.89,33.95,355352,0
+PLCE.US,D,20221216,000000,33.54,35.89,33.54,35.63,1142702,0
+PLCE.US,D,20221219,000000,35.57,37.02,35.31,36.95,516674,0
+PLCE.US,D,20221220,000000,36.63,36.8,34.295,34.7,555040,0
+PLCE.US,D,20221221,000000,35.63,37.355,35.56,37.15,410673,0
+PLCE.US,D,20221222,000000,36.71,36.71,34.86,35.87,363115,0
+PLCE.US,D,20221223,000000,36.09,37.86,35.29,37.74,380034,0
+PLCE.US,D,20221227,000000,37.69,38.685,36.79,37.41,480240,0
+PLCE.US,D,20221228,000000,37.32,37.85,34.42,35.53,439558,0
+PLCE.US,D,20221229,000000,36.11,36.784,35.7425,36.04,356593,0
+PLCE.US,D,20221230,000000,35.42,36.87,34.74,36.42,282419,0
+PLCE.US,D,20230103,000000,36.8,37.29,35.55,35.64,277952,0
+PLCE.US,D,20230104,000000,35.85,37.475,35.55,36.6,386124,0
+PLCE.US,D,20230105,000000,35.93,36.57,34.86,36.21,230546,0
+PLCE.US,D,20230106,000000,36.36,37.6308,36.28,36.61,400206,0
+PLCE.US,D,20230109,000000,36.23,36.61,35.08,35.48,327758,0
+PLCE.US,D,20230110,000000,35.32,36.38,34.71,36.37,271610,0
+PLCE.US,D,20230111,000000,36.81,38.85,36.16,38.8,380395,0
+PLCE.US,D,20230112,000000,39.15,39.79,37.59,39.29,386060,0
+PLCE.US,D,20230113,000000,38.79,39.72,38.15,38.92,304793,0
+PLCE.US,D,20230117,000000,38.41,39.285,38.145,39.15,223116,0
+PLCE.US,D,20230118,000000,39.38,40.58,38.31,38.54,338459,0
+PLCE.US,D,20230119,000000,38.3,39.785,37.62,39.27,281088,0
+PLCE.US,D,20230120,000000,39.43,42.83,38.99,42.8,535232,0
+PLCE.US,D,20230123,000000,43.03,44.585,42.595,43.95,465017,0
+PLCE.US,D,20230124,000000,43.56,43.84,41.99,42.07,288905,0
+PLCE.US,D,20230125,000000,41.57,42,40.5,40.53,240825,0
+PLCE.US,D,20230126,000000,41.1,41.76,40.53,40.68,217001,0
+PLCE.US,D,20230127,000000,40.76,43.98,40.2674,43.6,572841,0
+PLCE.US,D,20230130,000000,42.79,43.56,42.09,42.6,385672,0
+PLCE.US,D,20230131,000000,42.86,45.74,42.86,45.37,557956,0
+PLCE.US,D,20230201,000000,45.16,46.76,44.35,46.14,343594,0
+PLCE.US,D,20230202,000000,46.75,48.88,46.18,46.86,518301,0
+PLCE.US,D,20230203,000000,46.29,47.26,45.7,46.66,376612,0
+PLCE.US,D,20230206,000000,40.78,45.265,40.06,44.75,1833617,0
+PLCE.US,D,20230207,000000,43.03,45.67,42.52,45.53,996285,0
+PLCE.US,D,20230208,000000,44.66,45.085,42.22,43.05,612571,0
+PLCE.US,D,20230209,000000,43.86,44.77,42.26,42.3,330656,0
+PLCE.US,D,20230210,000000,41.95,43.66,41.5,42.6,370496,0
+PLCE.US,D,20230213,000000,42.53,44.99,42.03,44.94,485188,0
+PLCE.US,D,20230214,000000,44.65,46.41,44.02,45.98,396617,0
+PLCE.US,D,20230215,000000,45.37,47.09,44.97,47.05,334415,0
+PLCE.US,D,20230216,000000,45.9,47.045,45.57,45.61,323430,0
+PLCE.US,D,20230217,000000,45.86,46.09,44.53,45.92,330091,0
+PLCE.US,D,20230221,000000,45.03,45.03,40.63,40.73,743284,0
+PLCE.US,D,20230222,000000,40.69,41.79,40.14,40.31,392035,0
+PLCE.US,D,20230223,000000,40.51,41.88,39.04,40.71,402963,0
+PLCE.US,D,20230224,000000,39.86,41.69,39.09,41.54,390263,0
+PLCE.US,D,20230227,000000,42.1,42.24,40.9,41.75,284769,0
+PLCE.US,D,20230228,000000,41.83,43.03,41.55,41.87,471858,0
+PLCE.US,D,20230301,000000,41.4,42.53,40.42,42.51,344785,0
+PLCE.US,D,20230302,000000,42.4,43.47,41.42,43.32,516258,0
+PLCE.US,D,20230303,000000,43.82,44.18,42.79,43.85,442125,0
+PLCE.US,D,20230306,000000,44.1,44.34,40.85,40.97,677447,0
+PLCE.US,D,20230307,000000,40.9,42.72,40.43,42.14,545684,0
+PLCE.US,D,20230308,000000,41.85,42.89,41.515,42.41,447669,0
+PLCE.US,D,20230309,000000,42.02,43.03,41.07,41.66,470944,0
+PLCE.US,D,20230310,000000,41.02,41.7,40.04,41.19,399241,0
+PLCE.US,D,20230313,000000,39.9,41.54,38.91,40.99,598577,0
+PLCE.US,D,20230314,000000,42.29,42.63,40.875,41.97,472000,0
+PLCE.US,D,20230315,000000,40.43,42.42,40.42,41.18,641736,0
+PLCE.US,D,20230316,000000,40.87,44.25,38.205,38.6,1348355,0
+PLCE.US,D,20230317,000000,38,39.03,36.63,38.05,1634646,0
+PLCE.US,D,20230320,000000,38.62,41.6,38.51,39.28,811635,0
+PLCE.US,D,20230321,000000,40.11,41.29,38.91,39.03,604746,0
+PLCE.US,D,20230322,000000,39.08,39.78,37.9,38.07,688486,0
+PLCE.US,D,20230323,000000,38.33,39.163,36.6,37.41,619186,0
+PLCE.US,D,20230324,000000,36.7,37.66,36.35,37.22,390726,0
+PLCE.US,D,20230327,000000,37.62,38.46,36.42,38.02,545146,0
+PLCE.US,D,20230328,000000,38.17,39.37,37.875,38.23,390483,0
+PLCE.US,D,20230329,000000,38.03,38.06,36.06,37.78,533729,0
+PLCE.US,D,20230330,000000,38.31,39,37.7501,38.36,380216,0
+PLCE.US,D,20230331,000000,38.73,40.445,38.73,40.25,604828,0
+PLCE.US,D,20230403,000000,40.5,41.24,39.77,41.03,543266,0
+PLCE.US,D,20230404,000000,41.27,41.91,40.15,40.28,445124,0
+PLCE.US,D,20230405,000000,39.9,39.9,38.1,38.25,367426,0
+PLCE.US,D,20230406,000000,38.11,38.84,37.04,38.25,232552,0
+PLCE.US,D,20230410,000000,38,38.39,37.22,37.71,446665,0
+PLCE.US,D,20230411,000000,37.78,38.07,35.72,35.77,666918,0
+PLCE.US,D,20230412,000000,35.95,36.6,32.005,32.32,963272,0
+PLCE.US,D,20230413,000000,32.48,32.75,31.2,31.29,874003,0
+PLCE.US,D,20230414,000000,31.3,32.67,30.85,31.13,985713,0
+PLCE.US,D,20230417,000000,31.15,31.63,30.77,31.48,494121,0
+PLCE.US,D,20230418,000000,31.54,33.58,31.22,33.4,874968,0
+PLCE.US,D,20230419,000000,33.11,33.69,32.42,32.68,430689,0
+PLCE.US,D,20230420,000000,32.36,32.94,31.94,32.1,218327,0
+PLCE.US,D,20230421,000000,32,35.35,31.72,32.7,1215700,0
+PLCE.US,D,20230424,000000,32.54,32.54,30.935,32.23,446677,0
+PLCE.US,D,20230425,000000,31.81,31.81,30.005,30.3,417466,0
+PLCE.US,D,20230426,000000,30.3,30.87,29.59,29.83,598104,0
+PLCE.US,D,20230427,000000,30.09,30.72,29.76,30.17,367437,0
+PLCE.US,D,20230428,000000,30.05,30.47,29.24,29.64,518609,0
+PLCE.US,D,20230501,000000,29.68,30.16,29.18,29.22,343362,0
+PLCE.US,D,20230502,000000,29.12,29.15,27.06,27.37,487078,0
+PLCE.US,D,20230503,000000,27.24,27.715,26.24,26.46,531091,0
+PLCE.US,D,20230504,000000,26.3,26.3,25.19,26.07,538690,0
+PLCE.US,D,20230505,000000,26.69,27.66,26.48,26.71,460696,0
+PLCE.US,D,20230508,000000,26.9,27.28,26.2,26.73,378561,0
+PLCE.US,D,20230509,000000,26.46,27.48,26.115,27.13,348745,0
+PLCE.US,D,20230510,000000,27.68,27.83,26.52,26.58,506119,0
+PLCE.US,D,20230511,000000,27.24,29.27,27.08,27.53,752387,0
+PLCE.US,D,20230512,000000,27.83,27.9,26.185,26.38,380042,0
+PLCE.US,D,20230515,000000,26.44,26.87,26.21,26.46,422497,0
+PLCE.US,D,20230516,000000,26.27,26.38,24.42,24.45,711458,0
+PLCE.US,D,20230517,000000,24.66,25.61,24.56,25.41,511173,0
+PLCE.US,D,20230518,000000,25.44,25.52,24.175,24.63,706205,0
+PLCE.US,D,20230519,000000,24.35,24.58,22.09,23.08,1018176,0
+PLCE.US,D,20230522,000000,23.3,23.6,22.93,23.54,535198,0
+PLCE.US,D,20230523,000000,23.55,24.48,23.34,23.76,1080608,0
+PLCE.US,D,20230524,000000,19.1,19.72,17.62,18.68,3915164,0
+PLCE.US,D,20230525,000000,18.68,18.68,16.88,17.34,1690068,0
+PLCE.US,D,20230526,000000,17.25,17.715,16.78,17.27,1084272,0
+PLCE.US,D,20230530,000000,17.27,17.27,16.11,16.3,901865,0
+PLCE.US,D,20230531,000000,16.09,16.38,15.0001,15.03,1178585,0
+PLCE.US,D,20230601,000000,15,15.19,14.27,14.47,1013273,0
+PLCE.US,D,20230602,000000,14.71,16.3701,14.71,15.78,1337540,0
+PLCE.US,D,20230605,000000,15.09,15.66,14.8999,15.51,1173118,0
+PLCE.US,D,20230606,000000,15.52,17.6,15.3,16.87,1491900,0
+PLCE.US,D,20230607,000000,16.92,18.825,16.26,18.77,1528273,0
+PLCE.US,D,20230608,000000,18.89,19.06,17.5301,18.09,963622,0
+PLCE.US,D,20230609,000000,18.13,18.28,17.55,17.84,708934,0
+PLCE.US,D,20230612,000000,17.91,18.36,17.46,18.27,793332,0
+PLCE.US,D,20230613,000000,18.61,19.78,18.3,19.74,989942,0
+PLCE.US,D,20230614,000000,20.08,20.08,18.67,19.1,959973,0
+PLCE.US,D,20230615,000000,19.1,20.73,18.32,20.67,1197545,0
+PLCE.US,D,20230616,000000,20.88,20.88,19.855,20.15,3853113,0
+PLCE.US,D,20230620,000000,20.16,21.54,20.04,20.8,948090,0
+PLCE.US,D,20230621,000000,20.8,22.2,20.55,21.44,711070,0
+PLCE.US,D,20230622,000000,21.5,22.23,21.185,21.52,592888,0
+PLCE.US,D,20230623,000000,21.11,21.8,20.72,21.04,972900,0
+PLCE.US,D,20230626,000000,21.21,21.64,20.48,21.13,514440,0
+PLCE.US,D,20230627,000000,21.31,22.44,20.96,22.11,613864,0
+PLCE.US,D,20230628,000000,22.06,22.07,20.87,21.35,506869,0
+PLCE.US,D,20230629,000000,21.44,22.5499,21.4,22.37,443547,0
+PLCE.US,D,20230630,000000,22.57,23.4095,21.94,23.21,865884,0
+PLCE.US,D,20230703,000000,23.46,24.67,23.41,24.6,453010,0
+PLCE.US,D,20230705,000000,24.23,24.385,23.31,23.82,744158,0
+PLCE.US,D,20230706,000000,25.16,26.97,25.05,26.22,1870095,0
+PLCE.US,D,20230707,000000,26.61,27.3799,26.26,26.45,896507,0
+PLCE.US,D,20230710,000000,26.32,27.44,26.28,27.04,816165,0
+PLCE.US,D,20230711,000000,27.16,27.61,26.67,26.98,666495,0
+PLCE.US,D,20230712,000000,27.54,27.76,26.53,26.86,693838,0
+PLCE.US,D,20230713,000000,26.84,26.84,25.77,26.06,893045,0
+PLCE.US,D,20230714,000000,26.03,27.3999,25.28,27.1,896806,0
+PLCE.US,D,20230717,000000,26.99,28.9,26.91,27.95,767998,0
+PLCE.US,D,20230718,000000,27.83,28.39,27.43,28.38,462430,0
+PLCE.US,D,20230719,000000,28.82,29.23,28.06,29.02,518673,0
+PLCE.US,D,20230720,000000,29.02,29.16,28.36,28.38,405293,0
+PLCE.US,D,20230721,000000,28.71,28.71,27.44,27.76,421703,0
+PLCE.US,D,20230724,000000,27.94,29.8,27.94,29.49,459898,0
+PLCE.US,D,20230725,000000,29.49,30.02,29.16,29.86,741395,0
+PLCE.US,D,20230726,000000,30.02,31.235,30.01,30.95,407209,0
+PLCE.US,D,20230727,000000,30.94,31.12,29.51,29.87,545681,0
+PLCE.US,D,20230728,000000,30.64,30.98,30.3,30.76,328883,0
+PLCE.US,D,20230731,000000,31,32.29,31,31.44,313119,0
+PLCE.US,D,20230801,000000,31.33,32.11,30.57,31.99,302341,0
+PLCE.US,D,20230802,000000,31.26,31.71,30.8901,31.39,338423,0
+PLCE.US,D,20230803,000000,31.36,31.92,30.81,31.12,328545,0
+PLCE.US,D,20230804,000000,31.12,31.55,30.66,31.04,266489,0
+PLCE.US,D,20230807,000000,31.4,31.46,29.735,30.51,495127,0
+PLCE.US,D,20230808,000000,29.79,30.05,29.0701,29.51,429077,0
+PLCE.US,D,20230809,000000,29.53,29.6766,26.385,26.51,613800,0
+PLCE.US,D,20230810,000000,26.65,27.3,26.18,26.54,638031,0
+PLCE.US,D,20230811,000000,26.3,26.55,25.4,25.85,430980,0
+PLCE.US,D,20230814,000000,25.66,26.9,25.63,26.9,667557,0
+PLCE.US,D,20230815,000000,26.71,26.71,25.22,25.87,474959,0
+PLCE.US,D,20230816,000000,26.05,26.75,25.93,26.51,696871,0
+PLCE.US,D,20230817,000000,30.94,31.23,27.76,28.26,1679895,0
+PLCE.US,D,20230818,000000,28.48,29.35,27.49,27.62,570428,0
+PLCE.US,D,20230821,000000,27.62,28.78,27.485,27.86,451844,0
+PLCE.US,D,20230822,000000,27.44,27.7358,26.3612,27.17,522303,0
+PLCE.US,D,20230823,000000,26.9,27.31,26.14,27,415792,0
+PLCE.US,D,20230824,000000,26.87,27.05,25.65,26.02,465351,0
+PLCE.US,D,20230825,000000,26.34,26.85,25.24,26.54,392718,0
+PLCE.US,D,20230828,000000,26.48,27.01,25.92,25.94,414558,0
+PLCE.US,D,20230829,000000,26.02,26.94,25.79,26.92,304061,0
+PLCE.US,D,20230830,000000,26.85,26.88,25.99,26.15,414760,0
+PLCE.US,D,20230831,000000,26.3,26.58,25.76,26.51,444007,0
+PLCE.US,D,20230901,000000,26.65,27.62,26.54,27.56,410055,0
+PLCE.US,D,20230905,000000,27.21,27.71,26.51,26.51,519639,0
+PLCE.US,D,20230906,000000,25.85,26.26,25.06,25.38,512309,0
+PLCE.US,D,20230907,000000,25.27,25.57,24.45,24.5,638307,0
+PLCE.US,D,20230908,000000,24.45,24.47,22.865,22.91,668389,0
+PLCE.US,D,20230911,000000,23.23,24.35,23.02,23.62,526835,0
+PLCE.US,D,20230912,000000,23.53,23.82,23.18,23.44,228644,0
+PLCE.US,D,20230913,000000,23.51,24.18,23.23,23.94,422264,0
+PLCE.US,D,20230914,000000,24,26.005,24,25.7,446251,0
+PLCE.US,D,20230915,000000,25.76,25.77,24.315,24.45,406047,0
+PLCE.US,D,20230918,000000,24.88,25.63,24.12,25.56,627425,0
+PLCE.US,D,20230919,000000,26.03,27.265,26.008,26.81,544692,0
+PLCE.US,D,20230920,000000,27.03,28.35,27,27.37,405830,0
+PLCE.US,D,20230921,000000,26.88,27.57,26.77,27.09,326601,0
+PLCE.US,D,20230922,000000,27.3,27.46,25.55,25.63,490291,0
+PLCE.US,D,20230925,000000,25.16,25.94,25.07,25.59,611459,0
+PLCE.US,D,20230926,000000,25.35,26.07,24.73,24.73,502435,0
+PLCE.US,D,20230927,000000,24.87,25.99,24.87,25.515,472937,0
+PLCE.US,D,20230928,000000,25.45,26.68,25.27,26.37,365594,0
+PLCE.US,D,20230929,000000,26.91,27.95,26.73,27.03,507877,0
+PLCE.US,D,20231002,000000,27,27.75,26.285,26.34,430707,0
+PLCE.US,D,20231003,000000,26.04,26.36,23.97,24.32,536699,0
+PLCE.US,D,20231004,000000,24.42,25.03,23.55,23.56,409114,0
+PLCE.US,D,20231005,000000,23.4,23.45,21.66,22.25,607161,0
+PLCE.US,D,20231006,000000,21.95,24.17,21.34,24.02,619810,0
+PLCE.US,D,20231009,000000,23.74,25.4,23.56,25.1,396302,0
+PLCE.US,D,20231010,000000,25.17,26.915,25.17,26.73,602637,0
+PLCE.US,D,20231011,000000,26.74,27.8,25.51,25.64,448281,0
+PLCE.US,D,20231012,000000,25.72,25.85,23.17,23.54,690508,0
+PLCE.US,D,20231013,000000,23.57,23.9976,23.26,23.7,292348,0
+PLCE.US,D,20231016,000000,23.94,26.08,23.85,25.72,370797,0
+PLCE.US,D,20231017,000000,25.82,27.65,25.82,27.63,545837,0
+PLCE.US,D,20231018,000000,27.4,28.3,27.08,28.2,523721,0
+PLCE.US,D,20231019,000000,28.35,29.35,27.87,28.35,464834,0
+PLCE.US,D,20231020,000000,28.37,29.58,28,28.77,500155,0
+PLCE.US,D,20231023,000000,28.31,28.52,27.08,27.92,382739,0
+PLCE.US,D,20231024,000000,28.42,28.79,27.61,27.76,365286,0
+PLCE.US,D,20231025,000000,27.6,27.93,27.16,27.72,484448,0
+PLCE.US,D,20231026,000000,27.69,28.97,27.66,28.66,382905,0
+PLCE.US,D,20231027,000000,28.65,28.89,25.98,26.81,698296,0
+PLCE.US,D,20231030,000000,27.35,28.3,26.89,28.1,332957,0
+PLCE.US,D,20231031,000000,28.3,28.3,27.24,27.37,287626,0
+PLCE.US,D,20231101,000000,27.33,27.33,26.07,26.74,301430,0
+PLCE.US,D,20231102,000000,27.01,27.21,25.45,26.06,508872,0
+PLCE.US,D,20231103,000000,26.87,27.88,26.55,27.79,471361,0
+PLCE.US,D,20231106,000000,27.05,27.24,25.2,26.13,799564,0
+PLCE.US,D,20231107,000000,26.08,26.63,25.54,25.8,355140,0
+PLCE.US,D,20231108,000000,25.8,25.91,25.165,25.31,308344,0
+PLCE.US,D,20231109,000000,25.49,25.49,24.2,24.28,375877,0
+PLCE.US,D,20231110,000000,24.16,24.35,23.295,24.35,708283,0
+PLCE.US,D,20231113,000000,23.89,24.92,23.66,24.52,377638,0
+PLCE.US,D,20231114,000000,25.5,27.58,25.395,26.82,620315,0
+PLCE.US,D,20231115,000000,27.17,28.92,26.49,28.56,773905,0
+PLCE.US,D,20231116,000000,23.2,23.45,20.19,21.45,3784545,0
+PLCE.US,D,20231117,000000,21.44,21.74,19.02,19.11,2897584,0
+PLCE.US,D,20231120,000000,18.01,19.3499,16.46,19.33,2964107,0
+PLCE.US,D,20231121,000000,19.06,19.85,19.0101,19.32,1059217,0
+PLCE.US,D,20231122,000000,19.57,20.31,19.35,20.27,1017360,0
+PLCE.US,D,20231124,000000,20,20.58,19.6171,20.15,346880,0
+PLCE.US,D,20231127,000000,20.07,20.57,19.89,20.43,798084,0
+PLCE.US,D,20231128,000000,20.24,20.42,19.75,20.32,560079,0
+PLCE.US,D,20231129,000000,20.74,22.68,20.5,22.62,965725,0
+PLCE.US,D,20231130,000000,22.72,23.15,22.04,22.75,723194,0
+PLCE.US,D,20231201,000000,23,24.25,22.6,23.37,770346,0
+PLCE.US,D,20231204,000000,23.41,24.47,23.2461,23.59,508532,0
+PLCE.US,D,20231205,000000,23.7,23.7,21.56,21.6,507680,0
+PLCE.US,D,20231206,000000,21.76,23.12,21.76,22.49,740044,0
+PLCE.US,D,20231207,000000,22.58,23.44,22.58,22.69,372255,0
+PLCE.US,D,20231208,000000,22.54,23.19,22.335,22.63,255237,0
+PLCE.US,D,20231211,000000,22.75,22.98,22.42,22.52,334046,0
+PLCE.US,D,20231212,000000,22.35,22.54,21.6,22.21,304971,0
+PLCE.US,D,20231213,000000,22.1,23.97,21.6,23.94,462783,0
+PLCE.US,D,20231214,000000,24.57,25.4,22.26,22.89,730062,0
+PLCE.US,D,20231215,000000,23.47,23.915,22.98,23.11,750534,0
+PLCE.US,D,20231218,000000,23.09,23.1257,22.4,22.79,340499,0
+PLCE.US,D,20231219,000000,23,23.75,22.49,23.33,623069,0
+PLCE.US,D,20231220,000000,23.13,23.59,22.825,23.11,670755,0
+PLCE.US,D,20231221,000000,23.84,24.04,23.1975,23.52,294963,0
+PLCE.US,D,20231222,000000,23.1,23.68,23.1,23.51,271857,0
+PLCE.US,D,20231226,000000,23.73,24.3,23.51,23.92,295150,0
+PLCE.US,D,20231227,000000,24.11,24.285,23.545,24.01,298028,0
+PLCE.US,D,20231228,000000,23.83,24,23.3092,23.45,268403,0
+PLCE.US,D,20231229,000000,23.54,23.91,23.05,23.22,550011,0
+PLCE.US,D,20240102,000000,22.89,23.59,22.87,22.94,423464,0
+PLCE.US,D,20240103,000000,22.61,22.61,20.87,20.88,552212,0
+PLCE.US,D,20240104,000000,20.76,21.51,20.55,21.36,304962,0
+PLCE.US,D,20240105,000000,21.07,21.7,21,21.02,350033,0
+PLCE.US,D,20240108,000000,21.14,21.86,21.08,21.3,310990,0
+PLCE.US,D,20240109,000000,21,21.25,20.72,20.78,371531,0
+PLCE.US,D,20240110,000000,20.7,22.17,20.61,21.61,476096,0
+PLCE.US,D,20240111,000000,21.49,21.64,20.75,21.25,282281,0
+PLCE.US,D,20240112,000000,21.3,21.95,20.931,21.06,307904,0
+PLCE.US,D,20240116,000000,20.91,22.46,20.78,22.42,637402,0
+PLCE.US,D,20240117,000000,22.04,23.12,21.72,22.85,360985,0
+PLCE.US,D,20240118,000000,23.25,23.25,22.22,22.4,309040,0
+PLCE.US,D,20240119,000000,22.33,22.5,21.4,21.94,439210,0
+PLCE.US,D,20240122,000000,22.24,22.87,22.2,22.77,494894,0
+PLCE.US,D,20240123,000000,23.07,24.11,23.012,24.02,504907,0
+PLCE.US,D,20240124,000000,24.56,24.72,23.8816,24.48,535559,0
+PLCE.US,D,20240125,000000,24.8,24.9575,24.26,24.75,393642,0
+PLCE.US,D,20240126,000000,24.92,25.12,24.26,24.77,310868,0
+PLCE.US,D,20240129,000000,24.78,24.865,23.025,23.07,446233,0
+PLCE.US,D,20240130,000000,22.79,22.94,21.26,22.02,766500,0
+PLCE.US,D,20240131,000000,22.06,23.5,21.4,22.28,464613,0
+PLCE.US,D,20240201,000000,22.51,22.95,21.92,22.07,352934,0
+PLCE.US,D,20240202,000000,22.01,22.01,21.26,21.39,395481,0
+PLCE.US,D,20240205,000000,21.07,21.07,20,20.06,652883,0
+PLCE.US,D,20240206,000000,20.04,20.075,19.55,19.9,444757,0
+PLCE.US,D,20240207,000000,19.72,19.7838,18.12,19.31,977178,0
+PLCE.US,D,20240208,000000,19.43,19.93,19.02,19.75,467592,0
+PLCE.US,D,20240209,000000,8.5,12.52,8.3,12.505,12098597,0
+PLCE.US,D,20240212,000000,12.82,17.09,12.82,16.39,8032386,0
+PLCE.US,D,20240213,000000,13.68,14.42,10.5101,11.29,7106639,0
+PLCE.US,D,20240214,000000,13.13,14.79,12.87,14.515,3549207,0
+PLCE.US,D,20240215,000000,18.58,38.03,18.39,26.29,17031550,0
+PLCE.US,D,20240216,000000,26.37,31.86,25.59,29.12,3983719,0
+PLCE.US,D,20240220,000000,29.12,29.15,23.91,24.33,1304341,0
+PLCE.US,D,20240221,000000,23.86,24.09,19.6039,19.92,1274226,0
+PLCE.US,D,20240222,000000,20.04,20.4099,19.15,19.52,868169,0
+PLCE.US,D,20240223,000000,19.08,20.6029,18.5,20.38,492319,0
+PLCE.US,D,20240226,000000,20.49,21.095,19.7,20.305,628599,0
+PLCE.US,D,20240227,000000,20.17,20.84,19.71,20.05,515686,0
+PLCE.US,D,20240228,000000,20,21.07,19.175,19.2,458831,0
+PLCE.US,D,20240229,000000,24.76,25.5,19.2,19.24,1518444,0
+PLCE.US,D,20240301,000000,19.05,19.68,18.5,18.87,748126,0
+PLCE.US,D,20240304,000000,18.39,18.91,18.02,18.3,496364,0
+PLCE.US,D,20240305,000000,17.71,18.37,17.09,17.8,540375,0
+PLCE.US,D,20240306,000000,18,18.115,16.39,16.43,534832,0
+PLCE.US,D,20240307,000000,16.23,16.94,16.075,16.17,358214,0
+PLCE.US,D,20240308,000000,16.36,16.5699,15.5,15.51,334064,0
+PLCE.US,D,20240311,000000,15.99,17.34,15.72,16.13,727534,0
+PLCE.US,D,20240312,000000,15.73,16.165,14.77,14.99,572013,0
+PLCE.US,D,20240313,000000,14.85,15.3998,14.5801,14.8,434920,0
+PLCE.US,D,20240314,000000,14.49,14.67,13.11,13.115,636820,0
+PLCE.US,D,20240315,000000,13.15,13.51,12.44,13.01,630805,0
+PLCE.US,D,20240318,000000,13.03,13.69,12.79,13.15,593127,0
+PLCE.US,D,20240319,000000,13.2,13.46,12.69,13.26,456415,0
+PLCE.US,D,20240320,000000,13.29,13.83,12.72,13.73,315243,0
+PLCE.US,D,20240321,000000,13.78,13.83,12.77,13.19,512930,0
+PLCE.US,D,20240322,000000,13.24,13.41,12.68,12.68,318997,0
+PLCE.US,D,20240325,000000,12.67,13.0075,12.15,12.2,300403,0
+PLCE.US,D,20240326,000000,12.25,12.54,11.135,11.5,582056,0
+PLCE.US,D,20240327,000000,11.67,12.7,11.43,12.4,578592,0
+PLCE.US,D,20240328,000000,12.26,12.61,11.31,11.54,696668,0
+PLCE.US,D,20240401,000000,11.58,12.38,10.8,10.82,880734,0
+PLCE.US,D,20240402,000000,10.695,10.998,10.15,10.29,517109,0
+PLCE.US,D,20240403,000000,10.15,10.51,10.06,10.23,430887,0
+PLCE.US,D,20240404,000000,10.25,10.35,9.04,9.08,1098473,0
+PLCE.US,D,20240405,000000,8.98,9.02,8.36,8.46,936428,0
+PLCE.US,D,20240408,000000,8.5,9.23,8.12,8.46,1391652,0
+PLCE.US,D,20240409,000000,8.58,9.14,8.4,8.46,733674,0
+PLCE.US,D,20240410,000000,8.25,9.04,8.15,8.84,951558,0
+PLCE.US,D,20240411,000000,8.8,9.24,7.78,7.9,1016323,0
+PLCE.US,D,20240412,000000,7.84,8.07,7.6209,7.76,646011,0
+PLCE.US,D,20240415,000000,7.66,8.105,7.02,7.21,774706,0
+PLCE.US,D,20240416,000000,7.09,7.3401,6.98,7.11,495835,0
+PLCE.US,D,20240417,000000,9.37,11.4,8.01,8.28,14075181,0
+PLCE.US,D,20240418,000000,8.21,9.1,8.18,8.38,1869256,0
+PLCE.US,D,20240419,000000,8.07,8.86,8.0629,8.26,1443739,0
+PLCE.US,D,20240422,000000,8.1,8.27,7.38,7.54,770547,0
+PLCE.US,D,20240423,000000,7.4,7.55,7.11,7.16,671882,0
+PLCE.US,D,20240424,000000,7.32,7.385,6.8,7.17,947494,0
+PLCE.US,D,20240425,000000,6.92,6.9677,6.68,6.85,588788,0
+PLCE.US,D,20240426,000000,6.85,7.3,6.7701,7.09,317403,0
+PLCE.US,D,20240429,000000,7.15,8.0371,7.0701,7.57,620275,0
+PLCE.US,D,20240430,000000,7.57,7.61,6.84,6.96,491369,0
+PLCE.US,D,20240501,000000,6.95,6.98,6.58,6.72,786532,0
+PLCE.US,D,20240502,000000,6.74,7.88,6.74,7.72,863707,0
+PLCE.US,D,20240503,000000,8.01,8.31,7.53,7.78,488737,0
+PLCE.US,D,20240506,000000,8.34,8.34,7,8.03,966054,0
+PLCE.US,D,20240507,000000,7.99,9.45,7.93,9.35,1331689,0
+PLCE.US,D,20240508,000000,9.15,10.3599,9.0033,9.875,1372699,0
+PLCE.US,D,20240509,000000,9.78,11.425,9.6239,11.3,1082708,0
+PLCE.US,D,20240510,000000,11.3,11.42,10.18,10.99,822508,0
+PLCE.US,D,20240513,000000,11.15,13.46,11.15,11.47,1203355,0
+PLCE.US,D,20240514,000000,13.47,13.47,11.3201,11.52,1365739,0
+PLCE.US,D,20240515,000000,11.61,11.85,10.67,11,1111253,0
+PLCE.US,D,20240516,000000,11.04,12.56,10.655,12.44,1203019,0
+PLCE.US,D,20240517,000000,12.34,14.02,11.91,12.18,1846870,0
+PLCE.US,D,20240520,000000,12.12,15.3,12.03,13.82,2110391,0
+PLCE.US,D,20240521,000000,13.49,13.89,10.6,11.12,2011313,0
+PLCE.US,D,20240522,000000,11.45,12.25,10.7068,11.5,1054904,0
+PLCE.US,D,20240523,000000,11.55,12.16,11.044,11.69,771842,0
+PLCE.US,D,20240524,000000,12.25,14.05,11.24,13.34,1441153,0
+PLCE.US,D,20240528,000000,13.32,14.1,12.53,13.35,1348864,0
+PLCE.US,D,20240529,000000,13.23,14.6096,12.89,12.91,1132215,0
+PLCE.US,D,20240530,000000,12.91,13.45,12.28,12.35,531703,0
+PLCE.US,D,20240531,000000,12.47,12.74,12.07,12.25,560509,0
+PLCE.US,D,20240603,000000,12.6,14.16,12.6,13,1143105,0
+PLCE.US,D,20240604,000000,12.86,13.02,11.13,11.67,948941,0
+PLCE.US,D,20240605,000000,12.16,12.6,10.77,11.4,1023555,0
+PLCE.US,D,20240606,000000,11.34,11.4,9.55,11.08,1386142,0
+PLCE.US,D,20240607,000000,10.75,11.49,10.02,10.14,667205,0
+PLCE.US,D,20240610,000000,10.07,10.1864,9.64,9.83,617945,0
+PLCE.US,D,20240611,000000,9.49,10.05,9.17,9.75,549543,0
+PLCE.US,D,20240612,000000,10.06,10.41,9.48,9.505,633550,0
+PLCE.US,D,20240613,000000,9.5,9.7731,8.55,8.8,1016980,0
+PLCE.US,D,20240614,000000,8.8,8.94,8.18,8.27,640144,0
+PLCE.US,D,20240617,000000,8.02,8.16,7.39,7.47,874647,0
+PLCE.US,D,20240618,000000,7.52,7.52,6.9,7.1,1096795,0
+PLCE.US,D,20240620,000000,7.1,7.2274,6.71,6.84,929169,0
+PLCE.US,D,20240621,000000,6.98,8.6999,6.83,7.96,2875488,0
+PLCE.US,D,20240624,000000,8,9.01,7.95,8.62,1458341,0
+PLCE.US,D,20240625,000000,8.83,8.85,8.2016,8.77,805611,0
+PLCE.US,D,20240626,000000,8.56,9.21,8.26,8.35,623701,0
+PLCE.US,D,20240627,000000,8.28,8.4877,7.87,8.35,506601,0
+PLCE.US,D,20240628,000000,8.39,8.74,8.05,8.14,2036185,0
+PLCE.US,D,20240701,000000,8.15,8.3488,7.56,7.6,723477,0
+PLCE.US,D,20240702,000000,7.55,7.95,7.55,7.71,461925,0
+PLCE.US,D,20240703,000000,7.81,8.11,7.6,7.72,300125,0
+PLCE.US,D,20240705,000000,7.71,8.26,7.64,7.72,625283,0
+PLCE.US,D,20240708,000000,7.81,8.64,7.7101,8.07,481338,0
+PLCE.US,D,20240709,000000,8.28,9.05,7.8086,8.99,525019,0
+PLCE.US,D,20240710,000000,8.82,9.055,8.38,8.54,444425,0
+PLCE.US,D,20240711,000000,8.66,9.8299,8.66,9.58,845427,0
+PLCE.US,D,20240712,000000,9.69,10.1773,9.16,9.24,531205,0
+PLCE.US,D,20240715,000000,9.28,9.3723,8.3,8.34,559527,0
+PLCE.US,D,20240716,000000,8.48,8.7491,8.23,8.63,550266,0
+PLCE.US,D,20240717,000000,8.64,8.9768,7.98,8.05,514887,0
+PLCE.US,D,20240718,000000,8.02,8.27,7.5801,7.66,773700,0
+PLCE.US,D,20240719,000000,7.66,7.81,7.53,7.585,431988,0
+PLCE.US,D,20240722,000000,7.68,7.94,7.4,7.79,410343,0
+PLCE.US,D,20240723,000000,7.79,8.17,7.5638,7.64,522466,0
+PLCE.US,D,20240724,000000,7.54,7.8002,7.01,7.13,794478,0
+PLCE.US,D,20240725,000000,7.08,8.01,7.08,7.71,579156,0
+PLCE.US,D,20240726,000000,7.79,8.0599,7.67,7.87,313222,0
+PLCE.US,D,20240729,000000,7.78,8.53,7.78,8.4,547211,0
+PLCE.US,D,20240730,000000,8.41,8.8,8.03,8.04,223507,0
+PLCE.US,D,20240731,000000,8.02,8.27,7.77,7.82,322318,0
+PLCE.US,D,20240801,000000,7.84,8.12,7.39,7.78,350317,0
+PLCE.US,D,20240802,000000,7.39,7.565,7.19,7.32,300865,0
+PLCE.US,D,20240805,000000,6.95,7.34,6.8217,7.31,287880,0
+PLCE.US,D,20240806,000000,7.33,7.37,6.93,7.06,411153,0
+PLCE.US,D,20240807,000000,7.18,7.7399,7.02,7.28,426111,0
+PLCE.US,D,20240808,000000,7.42,7.47,7.17,7.4,183659,0
+PLCE.US,D,20240809,000000,7.45,7.6299,7.21,7.22,199487,0
+PLCE.US,D,20240812,000000,7.2,7.31,6.76,6.97,301387,0
+PLCE.US,D,20240813,000000,6.97,7.1574,6.01,6.32,864449,0
+PLCE.US,D,20240814,000000,6.33,6.68,6.01,6.14,589825,0
+PLCE.US,D,20240815,000000,6.41,6.7797,6.2,6.57,397985,0
+PLCE.US,D,20240816,000000,6.61,6.84,6.39,6.43,225689,0
+PLCE.US,D,20240819,000000,6.43,6.88,6.3799,6.51,446821,0
+PLCE.US,D,20240820,000000,6.59,6.75,6.13,6.15,315565,0
+PLCE.US,D,20240821,000000,6.11,6.36,6.05,6.36,224588,0
+PLCE.US,D,20240822,000000,6.43,6.4399,6.1,6.22,173713,0
+PLCE.US,D,20240823,000000,6.26,6.72,6.26,6.38,323219,0
+PLCE.US,D,20240826,000000,6.48,6.48,6,6.16,368539,0
+PLCE.US,D,20240827,000000,6.07,6.11,5.8925,6.03,291533,0
+PLCE.US,D,20240828,000000,5.95,6.06,5.62,5.775,376492,0
+PLCE.US,D,20240829,000000,5.88,6.1,5.54,5.83,414025,0
+PLCE.US,D,20240830,000000,5.91,5.95,5.58,5.7,225713,0
+PLCE.US,D,20240903,000000,5.62,5.7107,5.36,5.44,302827,0
+PLCE.US,D,20240904,000000,5.46,5.72,5.365,5.56,248180,0
+PLCE.US,D,20240905,000000,5.49,5.6099,5.09,5.23,379350,0
+PLCE.US,D,20240906,000000,5.25,5.3781,4.995,5.08,376949,0
+PLCE.US,D,20240909,000000,5.1,5.11,4.77,4.86,426752,0
+PLCE.US,D,20240910,000000,4.84,4.93,4.77,4.9,265221,0
+PLCE.US,D,20240911,000000,6.81,10.2,6.6,9.1,73381283,0
+PLCE.US,D,20240912,000000,9.25,12.37,9.23,11.34,14896695,0
+PLCE.US,D,20240913,000000,11.63,15.43,11.51,14.52,10909158,0
+PLCE.US,D,20240916,000000,13.73,13.8,11.6848,12.21,3455173,0
+PLCE.US,D,20240917,000000,12.45,17.5,12.16,17.4,8845453,0
+PLCE.US,D,20240918,000000,16.26,16.54,14.61,15.14,2646983,0
+PLCE.US,D,20240919,000000,16.37,17.45,14.15,17.16,3531014,0
+PLCE.US,D,20240920,000000,17.34,17.95,14.724047,15.17,2420835,0
+PLCE.US,D,20240923,000000,15.66,17.75,15,17.58,2541925,0
+PLCE.US,D,20240924,000000,17.75,19.74,17.18,17.35,3361952,0
+PLCE.US,D,20240925,000000,17.38,18.2477,16.07,16.66,1463587,0
+PLCE.US,D,20240926,000000,17.17,17.94,16.25,16.38,976727,0
+PLCE.US,D,20240927,000000,16.55,17.31,16.47,17.02,782244,0
+PLCE.US,D,20240930,000000,16.84,17,14.43,15.48,1764066,0
+PLCE.US,D,20241001,000000,15.66,15.66,13.61,14.14,1065887,0
+PLCE.US,D,20241002,000000,14.03,15.3,13.78,15.03,751830,0
+PLCE.US,D,20241003,000000,14.45,14.8,13.7016,14.24,623413,0
+PLCE.US,D,20241004,000000,14.78,15.69,14.6901,15.01,898217,0
+PLCE.US,D,20241007,000000,14.77,14.94,13.2012,13.54,752801,0
+PLCE.US,D,20241008,000000,13.47,13.64,13,13.03,387609,0
+PLCE.US,D,20241009,000000,12.8,13.1353,12.43,12.8,425870,0
+PLCE.US,D,20241010,000000,12.61,13.28,12.425,12.86,411343,0
+PLCE.US,D,20241011,000000,12.71,13.88,12.5446,13.72,659296,0
+PLCE.US,D,20241014,000000,13.41,14.58,13.41,14.06,519231,0
+PLCE.US,D,20241015,000000,14.03,14.8,13.9,14.04,457658,0
+PLCE.US,D,20241016,000000,13.7,13.93,10.44,10.96,2261419,0
+PLCE.US,D,20241017,000000,11.03,11.2163,10.6,10.89,1111897,0
+PLCE.US,D,20241018,000000,11.05,11.88,10.76,11.76,783791,0
+PLCE.US,D,20241021,000000,11.95,12.33,10.89,11.14,513970,0
+PLCE.US,D,20241022,000000,11.14,11.21,10.71,11.1,384470,0
+PLCE.US,D,20241023,000000,11.1,11.5165,11,11.13,239765,0
+PLCE.US,D,20241024,000000,11.13,11.75,10.82,11.15,371133,0
+PLCE.US,D,20241025,000000,11.3,11.65,11.12,11.52,189181,0
+PLCE.US,D,20241028,000000,11.7,13.1994,11.54,12.83,455948,0
+PLCE.US,D,20241029,000000,12.83,13.2844,12.29,13.15,217109,0
+PLCE.US,D,20241030,000000,14.12,15.3,13.52,14.37,778826,0
+PLCE.US,D,20241031,000000,13.99,14.23,13.49,13.91,272920,0
+PLCE.US,D,20241101,000000,14.11,14.5,13.6808,14.07,330278,0
+PLCE.US,D,20241104,000000,14,15.35,14,14.65,497960,0
+PLCE.US,D,20241105,000000,14.31,14.7479,13.51,13.72,257831,0
+PLCE.US,D,20241106,000000,13.94,14.2,12.925,13.35,396838,0
+PLCE.US,D,20241107,000000,13.52,13.9915,13.17,13.85,244298,0
+PLCE.US,D,20241108,000000,13.97,15.08,13.77,15,400125,0
+PLCE.US,D,20241111,000000,15.19,16.073,14.7,15.87,362092,0
+PLCE.US,D,20241112,000000,15.62,15.84,14.28,14.665,310439,0
+PLCE.US,D,20241113,000000,14.35,15.19,14.04,14.2,270697,0
+PLCE.US,D,20241114,000000,14.39,14.79,13.99,14.02,149080,0
+PLCE.US,D,20241115,000000,13.88,14.3699,13.5173,14.04,135430,0
+PLCE.US,D,20241118,000000,14.03,16.19,13.77,15.01,398942,0
+PLCE.US,D,20241119,000000,14.91,15.29,14.35,15.28,181568,0
+PLCE.US,D,20241120,000000,15.5,15.53,14.5,14.78,248583,0
+PLCE.US,D,20241121,000000,14.61,16.8,14.51,16.3,523973,0
+PLCE.US,D,20241122,000000,16.44,16.8716,16.06,16.1,219698,0
+PLCE.US,D,20241125,000000,16.3,17.19,15.83,16.03,295763,0
+PLCE.US,D,20241126,000000,15.85,16.04,15.1019,15.44,159783,0
+PLCE.US,D,20241127,000000,15.21,16.3,15.1,16.15,197263,0
+PLCE.US,D,20241129,000000,16.29,16.49,15.4,15.92,101190,0
+PLCE.US,D,20241202,000000,16,16.7816,15.64,16.15,205613,0
+PLCE.US,D,20241203,000000,13.53,13.6,12.01,12.25,1391557,0
+PLCE.US,D,20241204,000000,11.88,12.43,11.46,11.655,561400,0
+PLCE.US,D,20241205,000000,11.66,12.25,11.26,12.01,388273,0
+PLCE.US,D,20241206,000000,12.23,12.76,11.79,11.81,480310,0
+PLCE.US,D,20241209,000000,11.98,13.78,11.8596,13.42,675796,0
+PLCE.US,D,20241210,000000,13.33,14.28,12.75,14.14,446759,0
+PLCE.US,D,20241211,000000,13.96,15.2,13.19,14.54,663251,0
+PLCE.US,D,20241212,000000,14.36,14.56,12.54,12.62,440378,0
+PLCE.US,D,20241213,000000,12.76,12.875,10.51,10.83,1154101,0
+PLCE.US,D,20241216,000000,10.73,11.8019,10.73,10.91,679599,0
+PLCE.US,D,20241217,000000,11.98,12.62,11.0106,11.25,807441,0
+PLCE.US,D,20241218,000000,11.41,11.9388,10.35,10.77,578475,0
+PLCE.US,D,20241219,000000,11,11.25,10.1,10.45,475081,0
+PLCE.US,D,20241220,000000,10.13,10.72,10.13,10.26,297219,0
+PLCE.US,D,20241223,000000,10.41,10.41,9.9,10.1,388487,0
+PLCE.US,D,20241224,000000,9.99,10.06,9.73,9.9,459926,0
+PLCE.US,D,20241226,000000,9.88,10.69,9.81,10.49,495295,0
+PLCE.US,D,20241227,000000,10.44,11.0799,10.44,10.95,441329,0
+PLCE.US,D,20241230,000000,10.52,10.9,10.17,10.48,323383,0
+PLCE.US,D,20241231,000000,10.62,10.7959,10.3,10.46,584657,0
+PLCE.US,D,20250102,000000,10.83,11.2035,10.15,10.45,340033,0
+PLCE.US,D,20250103,000000,10.59,11.34,10.43,10.98,452482,0
+PLCE.US,D,20250106,000000,10.78,11.11,10.57,10.69,289361,0
+PLCE.US,D,20250107,000000,10.91,11.135,10.665,10.77,273658,0
+PLCE.US,D,20250108,000000,10.71,10.76,10.25,10.64,123180,0
+PLCE.US,D,20250110,000000,10.5,10.7948,10.12,10.38,323655,0
+PLCE.US,D,20250113,000000,10.15,10.455,9.58,10.41,321451,0
+PLCE.US,D,20250114,000000,10.54,10.5598,9.96,10.26,213706,0
+PLCE.US,D,20250115,000000,10.52,10.61,10.05,10.53,205176,0
+PLCE.US,D,20250116,000000,10.51,10.99,10.48,10.6,196570,0
+PLCE.US,D,20250117,000000,10.65,10.878,10.3,10.35,138585,0
+PLCE.US,D,20250121,000000,10.46,10.5905,10.02,10.13,198352,0
+PLCE.US,D,20250122,000000,10.05,10.5,9.97,10.17,223716,0
+PLCE.US,D,20250123,000000,10.24,10.26,9.98,10.06,185413,0
+PLCE.US,D,20250124,000000,10.21,10.38,10,10.38,277343,0
+PLCE.US,D,20250127,000000,10.3,10.39,9.99,10.13,214803,0
+PLCE.US,D,20250128,000000,10.06,10.15,9.91,10,196935,0
+PLCE.US,D,20250129,000000,9.93,10.14,9.821,9.99,288716,0
+PLCE.US,D,20250130,000000,10.02,10.09,9.76,9.85,354644,0
+PLCE.US,D,20250131,000000,9.96,10.11,9.79,9.79,862835,0
+PLCE.US,D,20250203,000000,9.59,9.63,9.06,9.165,336619,0
+PLCE.US,D,20250204,000000,9.08,9.41,9,9.15,265530,0
+PLCE.US,D,20250205,000000,10.13,11.5,9.86,11.11,1371277,0
+PLCE.US,D,20250206,000000,11.24,11.99,11.04,11.39,594382,0
+PLCE.US,D,20250207,000000,11.45,11.89,10.01,10.015,608208,0
+PLCE.US,D,20250210,000000,10.03,10.26,9.67,9.87,393309,0
+PLCE.US,D,20250211,000000,9.79,9.93,9.3611,9.42,205909,0
+PLCE.US,D,20250212,000000,9.27,9.56,9.06,9.34,264634,0
+PLCE.US,D,20250213,000000,9.34,9.825,9.31,9.42,203302,0
+PLCE.US,D,20250214,000000,9.44,10.1054,9.35,9.73,330218,0
+PLCE.US,D,20250218,000000,9.67,9.97,9.6,9.66,331113,0
+PLCE.US,D,20250219,000000,9.51,9.86,9.465,9.59,221923,0
+PLCE.US,D,20250220,000000,9.55,9.8499,9.12,9.21,251574,0
+PLCE.US,D,20250221,000000,9.22,9.325,8.51,9.01,690237,0
+PLCE.US,D,20250224,000000,9.06,9.3,8.91,9.07,327827,0
+PLCE.US,D,20250225,000000,8.97,9.1,8.4202,8.95,365877,0
+PLCE.US,D,20250226,000000,9.09,9.15,8.66,8.94,328638,0
+PLCE.US,D,20250227,000000,8.88,8.88,8.5,8.58,198523,0
+PLCE.US,D,20250228,000000,8.45,8.7021,8.17,8.335,285086,0
+PLCE.US,D,20250303,000000,8.45,8.67,7.71,7.76,497785,0
+PLCE.US,D,20250304,000000,7.55,7.856,7.26,7.63,378443,0
+PLCE.US,D,20250305,000000,7.62,7.93,7.16,7.89,304033,0
+PLCE.US,D,20250306,000000,7.71,8.16,7.7,8.01,229138,0
+PLCE.US,D,20250307,000000,8.01,8.205,7.6,7.94,259562,0
+PLCE.US,D,20250310,000000,7.72,7.85,7.32,7.53,283591,0
+PLCE.US,D,20250311,000000,7.61,7.77,7.02,7.36,350560,0
+PLCE.US,D,20250312,000000,7.48,7.48,7.02,7.1,334497,0
+PLCE.US,D,20250313,000000,7.1,7.1614,6.86,7.08,259102,0
+PLCE.US,D,20250314,000000,7.21,8.71,7.09,8.37,932515,0
+PLCE.US,D,20250317,000000,8.35,9.24,8.2274,8.83,501613,0
+PLCE.US,D,20250318,000000,8.67,8.9879,7.81,7.93,360070,0
+PLCE.US,D,20250319,000000,7.89,8.25,7.7874,8.11,238701,0
+PLCE.US,D,20250320,000000,8.1,8.3,8.04,8.25,185757,0
+PLCE.US,D,20250321,000000,7.94,8.9,7.92,8.8,616664,0
+PLCE.US,D,20250324,000000,8.82,9.15,8.73,9.02,216755,0
+PLCE.US,D,20250325,000000,9.02,9.105,8.72,8.76,166821,0
+PLCE.US,D,20250326,000000,8.86,9.34,8.47,9.2,216498,0
+PLCE.US,D,20250327,000000,9.03,9.47,8.92,8.93,187487,0
+PLCE.US,D,20250328,000000,8.88,8.985,8.65,8.72,173195,0
+PLCE.US,D,20250331,000000,8.51,8.9,8.35,8.74,219275,0
+PLCE.US,D,20250401,000000,8.77,9.04,8.39,8.59,304276,0
+PLCE.US,D,20250402,000000,8.5,9.55,8.5,9.21,343964,0
+PLCE.US,D,20250403,000000,8.48,8.535,7.53,7.85,570785,0
+PLCE.US,D,20250404,000000,7.36,7.9,6.535,6.87,1146399,0
+PLCE.US,D,20250407,000000,6.35,7.1399,6,6.32,465454,0
+PLCE.US,D,20250408,000000,6.76,6.805,5.8,6.06,546968,0
+PLCE.US,D,20250409,000000,5.94,7.27,5.725,6.99,674472,0
+PLCE.US,D,20250410,000000,6.86,7.33,6.56,7.08,515628,0
+PLCE.US,D,20250411,000000,7.04,7.329,6.4072,6.78,814121,0
+PLCE.US,D,20250414,000000,6.5,6.55,5.5,5.745,1240884,0
+PLCE.US,D,20250415,000000,5.75,5.88,5.32,5.42,835200,0
+PLCE.US,D,20250416,000000,5.38,6.09,5.38,5.74,736565,0
+PLCE.US,D,20250417,000000,5.75,5.87,5.33,5.71,393988,0
+PLCE.US,D,20250421,000000,5.71,5.71,5.17,5.4,381103,0
+PLCE.US,D,20250422,000000,5.5,5.795,5.38,5.66,280359,0
+PLCE.US,D,20250423,000000,5.91,6.38,5.48,5.49,834339,0
+PLCE.US,D,20250424,000000,5.49,5.6113,5.4,5.43,313301,0
+PLCE.US,D,20250425,000000,5.45,5.49,5.24,5.37,570129,0
+PLCE.US,D,20250428,000000,5.34,5.53,5.25,5.4,439415,0
+PLCE.US,D,20250429,000000,5.33,5.37,5.155,5.18,382556,0
+PLCE.US,D,20250430,000000,5.07,5.12,4.808,5.08,523916,0
+PLCE.US,D,20250501,000000,5.05,5.205,4.85,4.88,664221,0
+PLCE.US,D,20250502,000000,5.02,5.41,4.96,5.2,761558,0
+PLCE.US,D,20250505,000000,5.2,5.665,5.06,5.46,709191,0
+PLCE.US,D,20250506,000000,5.43,6,5.31,5.77,664805,0
+PLCE.US,D,20250507,000000,5.8,5.9746,5.42,5.42,417716,0
+PLCE.US,D,20250508,000000,5.46,6.3,5.4514,6.23,758922,0
+PLCE.US,D,20250509,000000,6.25,6.33,5.69,5.71,528660,0
+PLCE.US,D,20250512,000000,6.28,6.93,6.16,6.75,811226,0
+PLCE.US,D,20250513,000000,6.77,6.8,6.3739,6.42,418496,0
+PLCE.US,D,20250514,000000,6.37,6.81,6.29,6.56,284963,0
+PLCE.US,D,20250515,000000,6.44,6.54,6.275,6.29,242615,0
+PLCE.US,D,20250516,000000,6.27,6.4282,6.15,6.15,265023,0
+PLCE.US,D,20250519,000000,6,6.17,5.9104,6.01,223272,0
+PLCE.US,D,20250520,000000,6.06,6.435,5.99,6.23,284101,0
+PLCE.US,D,20250521,000000,6.05,6.06,5.715,5.72,358477,0
+PLCE.US,D,20250522,000000,5.7,6.04,5.67,5.91,366789,0
+PLCE.US,D,20250523,000000,5.79,5.815,5.6,5.7,346554,0
+PLCE.US,D,20250527,000000,5.77,5.94,5.665,5.85,315422,0
+PLCE.US,D,20250528,000000,5.9,6.28,5.8,6.19,278458,0
+PLCE.US,D,20250529,000000,6.27,6.4,5.93,6.03,244239,0
+PLCE.US,D,20250530,000000,5.91,6.1,5.8,6.08,286830,0
+PLCE.US,D,20250602,000000,6.12,6.177,5.6,5.76,500675,0
+PLCE.US,D,20250603,000000,5.77,6.15,5.62,5.94,455258,0
+PLCE.US,D,20250604,000000,6,6.385,5.925,6.36,412415,0
+PLCE.US,D,20250605,000000,6.4,7.02,6.4,6.59,584698,0
+PLCE.US,D,20250606,000000,6.67,6.9183,6.505,6.86,1326152,0
+PLCE.US,D,20250609,000000,5.16,5.4,4.62,4.65,6008126,0
+PLCE.US,D,20250610,000000,4.69,4.75,4.1,4.15,3825448,0
+PLCE.US,D,20250611,000000,4.2,4.25,4.0201,4.06,1230351,0
+PLCE.US,D,20250612,000000,4.04,4.305,3.97,4.13,2301551,0
+PLCE.US,D,20250613,000000,4.09,4.18,3.95,3.98,997128,0
+PLCE.US,D,20250616,000000,3.98,4.06,3.91,4,773331,0
+PLCE.US,D,20250617,000000,4,4.07,3.75,3.76,1165517,0
+PLCE.US,D,20250618,000000,3.75,3.9,3.73,3.74,661463,0
+PLCE.US,D,20250620,000000,3.86,3.92,3.665,3.89,648385,0
+PLCE.US,D,20250623,000000,3.8,3.81,3.6582,3.74,530313,0
+PLCE.US,D,20250624,000000,3.81,4.01,3.74,3.97,887710,0
+PLCE.US,D,20250625,000000,3.97,4.23,3.92,4.18,788691,0
+PLCE.US,D,20250626,000000,4.22,4.69,4.17,4.57,1622059,0
+PLCE.US,D,20250627,000000,4.57,4.725,4.37,4.43,755340,0
+PLCE.US,D,20250630,000000,4.38,4.5037,4.35,4.43,356952,0
+PLCE.US,D,20250701,000000,4.4,4.43,4.17,4.28,800550,0
+PLCE.US,D,20250702,000000,4.32,4.84,4.25,4.83,1049652,0
+PLCE.US,D,20250703,000000,4.8,4.98,4.8,4.89,374684,0
+PLCE.US,D,20250707,000000,4.82,5.14,4.8,5.05,748230,0
+PLCE.US,D,20250708,000000,5.03,5.16,4.95,5,495636,0
+PLCE.US,D,20250709,000000,4.98,5.2,4.85,5.14,318641,0
+PLCE.US,D,20250710,000000,5.19,5.3299,5.13,5.17,297037,0
+PLCE.US,D,20250711,000000,5.16,5.16,4.9,4.98,322600,0
+PLCE.US,D,20250714,000000,4.93,5.01,4.865,4.99,256241,0
+PLCE.US,D,20250715,000000,5.07,5.1,4.935,5.04,383933,0
+PLCE.US,D,20250716,000000,5.15,5.4501,5.09,5.215,497579,0
+PLCE.US,D,20250717,000000,5.17,5.38,5.141,5.29,367442,0
+PLCE.US,D,20250718,000000,5.37,5.42,5.12,5.15,323585,0
+PLCE.US,D,20250721,000000,5.24,5.667,5.175,5.22,547985,0
+PLCE.US,D,20250722,000000,6.03,7.23,5.52,6.94,6611920,0
+PLCE.US,D,20250723,000000,6.61,6.61,5.8,6.01,1891435,0
+PLCE.US,D,20250724,000000,6,6,5.605,5.71,557519,0
+PLCE.US,D,20250725,000000,5.68,5.716,5.31,5.44,483681,0
+PLCE.US,D,20250728,000000,5.51,5.515,5.17,5.44,427598,0
+PLCE.US,D,20250729,000000,5.44,5.46,4.96,5.01,568210,0
+PLCE.US,D,20250730,000000,5.07,5.2256,4.9592,5.02,438826,0
+PLCE.US,D,20250731,000000,4.93,5.02,4.73,4.8,476948,0
+PLCE.US,D,20250801,000000,4.75,4.76,4.52,4.54,473830,0
+PLCE.US,D,20250804,000000,4.63,4.685,4.51,4.56,315226,0
+PLCE.US,D,20250805,000000,4.56,4.73,4.42,4.7,304208,0
+PLCE.US,D,20250806,000000,4.72,4.76,4.61,4.74,240250,0
+PLCE.US,D,20250807,000000,4.8,4.85,4.52,4.58,359680,0
+PLCE.US,D,20250808,000000,4.54,4.55,4.375,4.4,430594,0
+PLCE.US,D,20250811,000000,4.4,4.54,4.31,4.31,423056,0
+PLCE.US,D,20250812,000000,4.36,4.5999,4.32,4.34,710551,0
+PLCE.US,D,20250813,000000,4.38,4.785,4.36,4.65,470471,0
+PLCE.US,D,20250814,000000,4.61,4.83,4.57,4.77,406928,0
+PLCE.US,D,20250815,000000,4.75,4.88,4.48,4.48,407713,0
+PLCE.US,D,20250818,000000,4.48,4.5,4.3246,4.38,396425,0
+PLCE.US,D,20250819,000000,4.35,4.495,4.24,4.25,510442,0
+PLCE.US,D,20250820,000000,4.27,4.3482,4.19,4.23,376563,0
+PLCE.US,D,20250821,000000,4.19,4.43,4.19,4.42,279358,0
+PLCE.US,D,20250822,000000,4.58,4.82,4.4699,4.5,729989,0
+PLCE.US,D,20250825,000000,4.53,4.59,4.44,4.49,405970,0
+PLCE.US,D,20250826,000000,4.46,4.5456,4.32,4.41,443791,0
+PLCE.US,D,20250827,000000,4.39,4.89,4.39,4.63,659042,0
+PLCE.US,D,20250828,000000,4.71,4.91,4.64,4.76,467601,0
+PLCE.US,D,20250829,000000,4.75,5.22,4.7334,5.07,950000,0
+PLCE.US,D,20250902,000000,5,5.22,4.86,5.2,540510,0
+PLCE.US,D,20250903,000000,5.24,5.39,4.98,4.99,538800,0
+PLCE.US,D,20250904,000000,4.99,5.53,4.92,5.32,710318,0
+PLCE.US,D,20250905,000000,5.45,5.52,5.25,5.44,1472971,0
+PLCE.US,D,20250908,000000,6.04,6.72,5.27,6.3,3890904,0
+PLCE.US,D,20250909,000000,6.25,6.8,6.1,6.47,1325550,0
+PLCE.US,D,20250910,000000,6.51,7.68,6.415,7.65,1616007,0
+PLCE.US,D,20250911,000000,7.82,7.85,7.13,7.33,1102674,0
+PLCE.US,D,20250912,000000,7.34,7.39,6.72,6.98,925079,0
+PLCE.US,D,20250915,000000,7.06,7.21,6.73,7.19,390264,0
+PLCE.US,D,20250916,000000,7.2,7.986,7.02,7.91,830728,0
+PLCE.US,D,20250917,000000,8.05,8.3593,7.5,7.56,1083321,0
+PLCE.US,D,20250918,000000,7.63,8.13,6.865,6.94,1177347,0
+PLCE.US,D,20250919,000000,6.94,7.1,6.18,6.36,1393358,0
+PLCE.US,D,20250922,000000,6.26,7.15,6.26,7.04,727934,0
+PLCE.US,D,20250923,000000,7.05,7.259,6.585,6.59,645063,0
+PLCE.US,D,20250924,000000,6.6,6.9,6.45,6.61,533056,0
+PLCE.US,D,20250925,000000,6.45,6.63,6.33,6.35,392179,0
+PLCE.US,D,20250926,000000,6.33,6.88,6.33,6.8,436280,0
+PLCE.US,D,20250929,000000,6.8,6.8,6.51,6.51,272952,0
+PLCE.US,D,20250930,000000,6.51,6.73,6.21,6.21,443131,0
+PLCE.US,D,20251001,000000,6.2,6.56,6.19,6.32,386054,0
+PLCE.US,D,20251002,000000,6.32,6.44,6.18,6.39,402903,0
+PLCE.US,D,20251003,000000,6.42,7.363,6.42,7.18,1013252,0
+PLCE.US,D,20251006,000000,7.18,7.33,6.94,7.05,262274,0
+PLCE.US,D,20251007,000000,7.08,7.7991,7.08,7.51,452417,0
+PLCE.US,D,20251008,000000,7.51,7.7,6.95,7.14,437161,0
+PLCE.US,D,20251009,000000,7.13,7.404,7.05,7.21,235968,0
+PLCE.US,D,20251010,000000,7.84,8.22,7.1,7.11,822414,0
+PLCE.US,D,20251013,000000,7.21,7.77,7.21,7.74,1028461,0
+PLCE.US,D,20251014,000000,7.57,8.14,7.56,7.9,522043,0
+PLCE.US,D,20251015,000000,8.07,8.5894,7.96,8.17,1246541,0
+PLCE.US,D,20251016,000000,8.27,8.34,7.28,7.65,819950,0
+PLCE.US,D,20251017,000000,7.5555,7.63,7.07,7.27,315789,0
+PLCE.US,D,20251020,000000,7.39,7.76,7.39,7.63,168392,0
+PLCE.US,D,20251021,000000,7.67,8.63,7.48,8.57,677769,0
+PLCE.US,D,20251022,000000,8.73,8.92,7.71,8.08,785159,0
+PLCE.US,D,20251023,000000,8.09,8.38,7.92,8.14,382993,0
+PLCE.US,D,20251024,000000,8.14,8.87,8.14,8.69,312426,0
+PLCE.US,D,20251027,000000,8.71,8.85,8.42,8.5,253708,0
+PLCE.US,D,20251028,000000,8.46,8.87,8.28,8.66,261026,0
+PLCE.US,D,20251029,000000,8.71,8.7864,7.72,7.85,639460,0
+PLCE.US,D,20251030,000000,7.85,8.39,7.68,7.7,491226,0
+PLCE.US,D,20251031,000000,7.7,7.78,7.15,7.17,324918,0
+PLCE.US,D,20251103,000000,7.24,7.65,6.76,6.82,723097,0
+PLCE.US,D,20251104,000000,6.93,7.6,6.8,6.83,714368,0
+PLCE.US,D,20251105,000000,6.9,8.32,6.83,7.69,1569073,0
+PLCE.US,D,20251106,000000,7.755,8.38,7.4801,8.03,1635464,0
+PLCE.US,D,20251107,000000,7.88,8.62,7.83,8.61,541256,0
+PLCE.US,D,20251110,000000,8.55,9.17,8.4,9.04,556220,0
+PLCE.US,D,20251111,000000,9.04,9.56,8.99,9.17,480328,0
+PLCE.US,D,20251112,000000,9.12,9.53,9.12,9.13,320726,0
+PLCE.US,D,20251113,000000,9.09,9.3,8.5111,8.69,382339,0
+PLCE.US,D,20251114,000000,8.51,8.895,8.27,8.53,316698,0
+PLCE.US,D,20251117,000000,8.34,8.7205,7.57,7.68,498795,0
+PLCE.US,D,20251118,000000,7.63,7.92,7.26,7.28,407054,0
+PLCE.US,D,20251119,000000,7.35,7.49,6.96,7.02,238843,0
+PLCE.US,D,20251120,000000,7.16,7.5299,6.855,6.88,310680,0
+PLCE.US,D,20251121,000000,6.99,7.7,6.9,7.38,346981,0
+PLCE.US,D,20251124,000000,7.34,7.9,7.27,7.66,286872,0
+PLCE.US,D,20251125,000000,7.77,8,7.655,7.73,219894,0
+PLCE.US,D,20251126,000000,8.21,9.1,7.86,8.07,891085,0
+PLCE.US,D,20251128,000000,8.14,8.14,7.795,7.92,212851,0
+PLCE.US,D,20251201,000000,7.74,7.9021,7.45,7.48,304298,0
+PLCE.US,D,20251202,000000,7.55,7.675,6.9,7.23,488676,0
+PLCE.US,D,20251203,000000,7.37,8.1,7.37,7.91,396426,0
+PLCE.US,D,20251204,000000,7.91,7.99,7.51,7.53,276669,0
+PLCE.US,D,20251205,000000,7.58,7.99,7.5217,7.76,254404,0
+PLCE.US,D,20251208,000000,7.76,7.76,7.45,7.65,210493,0
+PLCE.US,D,20251209,000000,7.6,8.0999,7.5845,7.89,238305,0
+PLCE.US,D,20251210,000000,7.81,8.1,7.67,7.77,352744,0
+PLCE.US,D,20251211,000000,7.75,8.05,7.3,7.47,358176,0
+PLCE.US,D,20251212,000000,7.53,7.63,7.25,7.49,404982,0
+PLCE.US,D,20251215,000000,7.58,7.85,6.85,7.24,966522,0
+PLCE.US,D,20251216,000000,7.19,7.48,6.77,7.35,986755,0
+PLCE.US,D,20251217,000000,4.765,5.08,4.3637,4.64,4523374,0
+PLCE.US,D,20251218,000000,4.67,5.18,4.55,4.75,1571141,0
+PLCE.US,D,20251219,000000,4.79,4.9,4.34,4.35,1451643,0
+PLCE.US,D,20251222,000000,4.33,4.35,4.04,4.04,1536239,0
+PLCE.US,D,20251223,000000,4.05,4.1,3.93,4.015,613985,0
+PLCE.US,D,20251224,000000,3.99,4.09,3.86,4.03,499311,0
+PLCE.US,D,20251226,000000,4.06,4.0691,3.955,4.03,314232,0
+PLCE.US,D,20251229,000000,4.02,4.02,3.9126,4,363117,0
+PLCE.US,D,20251230,000000,4,4.12,3.92,4.04,477515,0
+PLCE.US,D,20251231,000000,4.05,4.06,3.94,3.98,472556,0
+PLCE.US,D,20260102,000000,4.04,4.245,3.9993,4.13,361111,0
+PLCE.US,D,20260105,000000,4.13,4.3299,4.11,4.25,521456,0
+PLCE.US,D,20260106,000000,4.27,4.74,4.2,4.67,582928,0
+PLCE.US,D,20260107,000000,4.64,4.97,4.58,4.79,630056,0
+PLCE.US,D,20260108,000000,4.68,5.13,4.62,5.09,454954,0
+PLCE.US,D,20260109,000000,5.14,5.3,4.78,4.82,651809,0
+PLCE.US,D,20260112,000000,4.77,4.7811,4.61,4.71,288446,0
+PLCE.US,D,20260113,000000,4.73,4.7599,4.38,4.4,540887,0
+PLCE.US,D,20260114,000000,4.37,4.5,4.25,4.37,323611,0
+PLCE.US,D,20260115,000000,4.4,4.7,4.3118,4.53,334746,0
+PLCE.US,D,20260116,000000,4.57,4.71,4.5,4.52,265998,0
+PLCE.US,D,20260120,000000,4.4,4.64,4.31,4.31,379617,0
+PLCE.US,D,20260121,000000,4.34,4.44,4.21,4.28,275533,0
+PLCE.US,D,20260122,000000,4.3,4.6,4.3,4.4,315660,0
+PLCE.US,D,20260123,000000,4.41,4.56,4.31,4.37,220361,0
+PLCE.US,D,20260126,000000,4.37,4.38,4.28,4.28,111205,0
+PLCE.US,D,20260127,000000,4.31,4.34,4.17,4.3,124543,0
+PLCE.US,D,20260128,000000,4.33,4.34,4.14,4.19,198089,0
+PLCE.US,D,20260129,000000,4.16,4.25,3.99,4.15,514815,0
+PLCE.US,D,20260130,000000,4.15,4.28,4.02,4.03,195440,0
+PLCE.US,D,20260202,000000,4.01,4.14,3.96,4.12,193133,0
+PLCE.US,D,20260203,000000,4.12,4.15,3.97,4.13,256911,0
+PLCE.US,D,20260204,000000,4.1,4.215,4,4.07,188844,0
+PLCE.US,D,20260205,000000,4.04,4.05,3.84,3.95,371798,0
+PLCE.US,D,20260206,000000,4,4.25,3.98,4.16,254190,0
+PLCE.US,D,20260209,000000,4.05,4.185,4.03,4.17,134848,0
+PLCE.US,D,20260210,000000,4.22,4.27,4.12,4.13,100265,0
+PLCE.US,D,20260211,000000,4.13,4.3,3.98,4.16,322753,0
+PLCE.US,D,20260212,000000,4.21,4.26,3.94,3.98,188567,0
+PLCE.US,D,20260213,000000,3.97,4.08,3.84,4.01,518080,0
+PLCE.US,D,20260217,000000,4,4.3993,3.97,4.35,228908,0
+PLCE.US,D,20260218,000000,4.36,4.59,4.2904,4.5,164293,0
diff --git a/daily/us/nasdaq stocks/2/plrz.us.txt b/daily/us/nasdaq stocks/2/plrz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffe54ce9e51a1ba01bb333bad6df4df50651367d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plrz.us.txt	
@@ -0,0 +1,327 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLRZ.US,D,20241029,000000,2460,2955,1665,2325,1077.46666688216,0
+PLRZ.US,D,20241030,000000,2400,2625,2100,2520,3019.1320006038263,0
+PLRZ.US,D,20241031,000000,2145,2265,1920,2070,318.7273333970788,0
+PLRZ.US,D,20241101,000000,1965,2025.15,1680,1755,354.3740000708748,0
+PLRZ.US,D,20241104,000000,1590,1857.3,1500,1575,215.2286667097124,0
+PLRZ.US,D,20241105,000000,1605,1739.85,1500,1590,152.7006666972068,0
+PLRZ.US,D,20241106,000000,1619.1,1665,1500,1515,68.0820000136164,0
+PLRZ.US,D,20241107,000000,1590,1920,1590,1804.2,266.9240000533848,0
+PLRZ.US,D,20241108,000000,1860,1905,1778.7,1806.45,89.7426666846152,0
+PLRZ.US,D,20241111,000000,1875,1875,1605,1650,80.9346666828536,0
+PLRZ.US,D,20241112,000000,1605,1722.75,1470.15,1620,90.9220000181844,0
+PLRZ.US,D,20241113,000000,1605,1605,1411.5,1470,49.4026666765472,0
+PLRZ.US,D,20241114,000000,1470,1470,1200,1230,78.95666668245799,0
+PLRZ.US,D,20241115,000000,1209,1333.5,1155,1218,102.0913333537516,0
+PLRZ.US,D,20241118,000000,1332,1545,1261.8,1500,89.4440000178888,0
+PLRZ.US,D,20241119,000000,1498.5,1589.1,1427.4,1455,19.108000003821598,0
+PLRZ.US,D,20241120,000000,1500,1500,1399.5,1417.5,9.53333333524,0
+PLRZ.US,D,20241121,000000,1425,1455,1290,1380,28.9286666724524,0
+PLRZ.US,D,20241122,000000,1393.35,1500,1320,1403.4,50.013333343335994,0
+PLRZ.US,D,20241125,000000,1455,1590,1395.15,1453.05,100.2546666867176,0
+PLRZ.US,D,20241126,000000,1500,1500,1391.25,1391.25,29.151333339163603,0
+PLRZ.US,D,20241127,000000,1455,1558.65,1365,1365,23.4046666713476,0
+PLRZ.US,D,20241129,000000,1425,1440,1372.5,1406.25,9.6380000019276,0
+PLRZ.US,D,20241202,000000,1395,1845,1395,1830,838.6700001677341,0
+PLRZ.US,D,20241203,000000,1755,1800,1620.15,1755,145.23266669571322,0
+PLRZ.US,D,20241204,000000,1680,1680,1446,1545,74.453333348224,0
+PLRZ.US,D,20241205,000000,1455,1605,1392.45,1485,69.1620000138324,0
+PLRZ.US,D,20241206,000000,1485,1560,1380,1560,42.8686666752404,0
+PLRZ.US,D,20241209,000000,1545,1575,1460.55,1530,25.244666671715596,0
+PLRZ.US,D,20241210,000000,1605,1680,1515,1650,49.8893333433112,0
+PLRZ.US,D,20241211,000000,1605,1665.6,1428.3,1428.3,76.12400001522481,0
+PLRZ.US,D,20241212,000000,1447.5,1643.7,1428.3,1560,62.1686666791004,0
+PLRZ.US,D,20241213,000000,1515,1560,1455,1486.5,16.544666669975598,0
+PLRZ.US,D,20241216,000000,1562.25,1562.25,1410,1500,16.926666670052,0
+PLRZ.US,D,20241217,000000,1815,2055,1530,1575,5245.620667715791,0
+PLRZ.US,D,20241218,000000,3720,7200,3615,4935,91549.2126849765,0
+PLRZ.US,D,20241219,000000,3690,4590,2392.5,3495,2390.6146671447896,0
+PLRZ.US,D,20241220,000000,3000,3285,1890,2355,918.6460001837291,0
+PLRZ.US,D,20241223,000000,2325,2520,2025,2430,255.86266671783918,0
+PLRZ.US,D,20241224,000000,2475,3285,2475,3120,475.6820000951364,0
+PLRZ.US,D,20241226,000000,3120,3150,2565,2655,214.3333333762,0
+PLRZ.US,D,20241227,000000,2775,2910,2400,2460,151.6986666970064,0
+PLRZ.US,D,20241230,000000,3960,4200,3030,3240,11477.923335628919,0
+PLRZ.US,D,20241231,000000,2940,3480,2820.15,3255,522.0193334377371,0
+PLRZ.US,D,20250102,000000,3075,3075,2596.2,2745,212.3513333758036,0
+PLRZ.US,D,20250103,000000,2700,2970,2595.15,2910,136.1360000272272,0
+PLRZ.US,D,20250106,000000,2715,3000,2355,2805,371.0893334075512,0
+PLRZ.US,D,20250107,000000,2655,2701.5,2250,2385,207.03266670807318,0
+PLRZ.US,D,20250108,000000,2385,2385,2175,2310,114.85666668963799,0
+PLRZ.US,D,20250110,000000,2310,2355,2160,2205,59.2520000118504,0
+PLRZ.US,D,20250113,000000,2205,2250,2055,2220,56.5820000113164,0
+PLRZ.US,D,20250114,000000,2220,2250,2085,2175,49.95800000999159,0
+PLRZ.US,D,20250115,000000,2115,2220,2025,2092.5,75.6226666817912,0
+PLRZ.US,D,20250116,000000,2040,2235,2025,2190,65.3840000130768,0
+PLRZ.US,D,20250117,000000,2100,2445,2100,2310,114.686666689604,0
+PLRZ.US,D,20250121,000000,2205,2400,2115,2175,82.1073333497548,0
+PLRZ.US,D,20250122,000000,2130,2370,2130,2220,75.82933334849919,0
+PLRZ.US,D,20250123,000000,2220,2550,2025,2100,1122.5026668911673,0
+PLRZ.US,D,20250124,000000,2070,2175,2040,2160,83.0086666832684,0
+PLRZ.US,D,20250127,000000,2145,2205,2025.15,2070,35.1473333403628,0
+PLRZ.US,D,20250128,000000,2025,2205,2025,2145,49.6846666766036,0
+PLRZ.US,D,20250129,000000,2070,2100,1875,1950,96.8146666860296,0
+PLRZ.US,D,20250130,000000,1980,2055,1875,1980,640.3360001280672,0
+PLRZ.US,D,20250131,000000,1875,1896.3,1635,1725,166.0380000332076,0
+PLRZ.US,D,20250203,000000,1650,1875,1590,1845,119.1826666905032,0
+PLRZ.US,D,20250204,000000,1785,1905,1693.8,1785,63.9413333461216,0
+PLRZ.US,D,20250205,000000,1845,1845,1695,1755,34.9980000069996,0
+PLRZ.US,D,20250206,000000,1680,1740,1530,1623,69.506666680568,0
+PLRZ.US,D,20250207,000000,1695,1724.25,1620,1680,40.6006666747868,0
+PLRZ.US,D,20250210,000000,1515,1635,1500,1530,84.5146666835696,0
+PLRZ.US,D,20250211,000000,1530,1650,1500,1650,44.555333342244396,0
+PLRZ.US,D,20250212,000000,1575,1695,1560,1605,39.293333341191996,0
+PLRZ.US,D,20250213,000000,1710,1742.1,1650,1680,40.8093333414952,0
+PLRZ.US,D,20250214,000000,1680,1800,1598.55,1689.6,38.860000007772,0
+PLRZ.US,D,20250218,000000,1635,1649.25,1530,1545,41.810000008362,0
+PLRZ.US,D,20250219,000000,1575,1690.5,1545.15,1620,47.619333342857196,0
+PLRZ.US,D,20250220,000000,1620,1680,1545,1612.5,63.66600001273319,0
+PLRZ.US,D,20250221,000000,1605,1614,1545,1560,14.686000002937199,0
+PLRZ.US,D,20250224,000000,1545,1545,1275.15,1425,115.8006666898268,0
+PLRZ.US,D,20250225,000000,1382.25,1410.15,1245,1308,77.5940000155188,0
+PLRZ.US,D,20250226,000000,1320,1395,1281,1318.5,62.8586666792384,0
+PLRZ.US,D,20250227,000000,1320,1375.8,1290,1321.95,23.228000004645597,0
+PLRZ.US,D,20250228,000000,1305,1305,1095,1135.05,212.5506667091768,0
+PLRZ.US,D,20250303,000000,1102.5,1172.85,1084.5,1145.25,33.5673333400468,0
+PLRZ.US,D,20250304,000000,1093.65,1099.65,1001.7,1080,88.556666684378,0
+PLRZ.US,D,20250305,000000,1035.15,1155.6,1008,1155.6,44.6773333422688,0
+PLRZ.US,D,20250306,000000,1153.8,1233.9,1126.5,1233.9,59.0386666784744,0
+PLRZ.US,D,20250307,000000,1258.5,1275,1200,1237.5,24.340000004868,0
+PLRZ.US,D,20250310,000000,1275.45,1350,1146,1200,42.4453333418224,0
+PLRZ.US,D,20250311,000000,1171.5,1230,1110,1125,42.702000008540395,0
+PLRZ.US,D,20250312,000000,1131.6,1200.6,1054.5,1054.5,21.870666671040798,0
+PLRZ.US,D,20250313,000000,1079.85,1080,1005,1020,19.70000000394,0
+PLRZ.US,D,20250314,000000,885,915,810,840,1881.23333370958,0
+PLRZ.US,D,20250317,000000,814.5,964.2,810.15,960,206.4580000412916,0
+PLRZ.US,D,20250318,000000,958.5,958.5,826.5,884.25,44.73733334228079,0
+PLRZ.US,D,20250319,000000,898.5,898.5,845.55,855,41.1820000082364,0
+PLRZ.US,D,20250320,000000,814.5,870,766.65,833.4,130.2326666927132,0
+PLRZ.US,D,20250321,000000,862.5,900,780,837.45,64.71666667961,0
+PLRZ.US,D,20250324,000000,793.05,1290,708,1124.25,1154.6926668976052,0
+PLRZ.US,D,20250325,000000,975,1018.5,762,810,2231.046667112876,0
+PLRZ.US,D,20250326,000000,766.5,810,679.5,705,817.0253334967384,0
+PLRZ.US,D,20250327,000000,691.5,787.5,691.5,747.9,251.3860000502772,0
+PLRZ.US,D,20250328,000000,760.5,779.85,678.3,718.2,154.6120000309224,0
+PLRZ.US,D,20250331,000000,735,930,420.9,553.5,1151.9646668970597,0
+PLRZ.US,D,20250401,000000,532.5,570,498,546.9,160.4846666987636,0
+PLRZ.US,D,20250402,000000,531,621.75,510,588,259.596666718586,0
+PLRZ.US,D,20250403,000000,569.25,621.75,525,538.5,295.2026667257072,0
+PLRZ.US,D,20250404,000000,525,598.5,481.8,519,172.76933336788719,0
+PLRZ.US,D,20250407,000000,499.35,584.25,466.65,584.25,85.26666668372,0
+PLRZ.US,D,20250408,000000,549.15,600,525,537.75,75.53933334844119,0
+PLRZ.US,D,20250409,000000,540.15,570,496.5,568.2,115.78333335649,0
+PLRZ.US,D,20250410,000000,570,577.5,540,541.5,33.134666673293594,0
+PLRZ.US,D,20250411,000000,564,585,544.5,574.2,71.153333347564,0
+PLRZ.US,D,20250414,000000,570,600,539.4,600,34.5680000069136,0
+PLRZ.US,D,20250415,000000,559.5,600,541.65,567,36.563333340646,0
+PLRZ.US,D,20250416,000000,549,600,541.5,544.5,23.427333338018798,0
+PLRZ.US,D,20250417,000000,577.5,587.85,480,533.85,42.935333341920405,0
+PLRZ.US,D,20250421,000000,513,552,468,495,46.9653333427264,0
+PLRZ.US,D,20250422,000000,510,510,472.5,480,37.2773333407888,0
+PLRZ.US,D,20250423,000000,481.5,517.5,473.1,494.998,28.5760000057152,0
+PLRZ.US,D,20250424,000000,521.25,525,481.5,523.5,41.6126666749892,0
+PLRZ.US,D,20250425,000000,495,538.35,466.065,510,3176.2060006352413,0
+PLRZ.US,D,20250428,000000,481.5,500.175,464.1,470.7,209.8973333753128,0
+PLRZ.US,D,20250429,000000,456.6,486,449.25,460.5,238.6340000477268,0
+PLRZ.US,D,20250430,000000,457.5,478.5,420.9,465,99.52933335323921,0
+PLRZ.US,D,20250501,000000,434.7,435,370.8,380.1,1561.0946669788855,0
+PLRZ.US,D,20250502,000000,784.8,1785,766.8,1515,240537.9920481076,0
+PLRZ.US,D,20250505,000000,1799.7,2235,1362,1710,26770.604672020785,0
+PLRZ.US,D,20250506,000000,1606.5,1695,999.9,1137.9,2920.2820005840563,0
+PLRZ.US,D,20250507,000000,1050,1267.5,766.8,980.25,2470.930000494186,0
+PLRZ.US,D,20250508,000000,930,1052.25,840,886.2,1416.3726669499413,0
+PLRZ.US,D,20250509,000000,592.5,664.05,550.05,562.05,13645.414669395748,0
+PLRZ.US,D,20250512,000000,600,628.5,514.5,525,50731.38134347961,0
+PLRZ.US,D,20250513,000000,48,49.5,42,42.75,161979.54536572922,0
+PLRZ.US,D,20250514,000000,23.4,27.75,17.4,18.9,272858.9393879051,0
+PLRZ.US,D,20250515,000000,16.65,16.65,12.75,13.35,286479.11805729585,0
+PLRZ.US,D,20250516,000000,11.55,11.85,9.15,9.9,234672.11738026777,0
+PLRZ.US,D,20250519,000000,11.1,11.25,9.45,9.9,520539.7494374413,0
+PLRZ.US,D,20250520,000000,10.2,10.35,7.5,7.8,312195.1873957724,0
+PLRZ.US,D,20250521,000000,8.4,8.7,7.2,8.1,491238.94409824774,0
+PLRZ.US,D,20250522,000000,7.65,7.8,6.15,6.3,283772.8167234212,0
+PLRZ.US,D,20250523,000000,6,6,4.8,5.1,352104.08540375414,0
+PLRZ.US,D,20250527,000000,5.88,5.88,3.3,3.876,328997.33339913277,0
+PLRZ.US,D,20250528,000000,4.5,9.72,4.2,6.18,8644609.835062254,0
+PLRZ.US,D,20250529,000000,7.62,8.22,6.66,7.5,5311435.501062287,0
+PLRZ.US,D,20250530,000000,7.38,7.44,5.4,5.4786,515105.33343635435,0
+PLRZ.US,D,20250602,000000,5.4,5.94,4.5126,4.614,382767.3334098868,0
+PLRZ.US,D,20250603,000000,4.62,5.34,4.62,4.86,193715.3333720764,0
+PLRZ.US,D,20250604,000000,4.692,5.34,4.692,5.3394,127230.50002544609,0
+PLRZ.US,D,20250605,000000,5.1,5.2662,4.92001,5.0784,61713.833345676096,0
+PLRZ.US,D,20250606,000000,4.896,5.1804,4.8,4.824,59924.5000119849,0
+PLRZ.US,D,20250609,000000,4.8,5.34,4.8,5.0244,94449.6666855566,0
+PLRZ.US,D,20250610,000000,4.86,5.01534,4.8,4.854,60209.8333453753,0
+PLRZ.US,D,20250611,000000,4.8,4.97994,4.6926,4.8,99919.5000199839,0
+PLRZ.US,D,20250612,000000,5.0274,8.28,4.9236,6.42,8511655.835035665,0
+PLRZ.US,D,20250613,000000,5.8146,6,4.8984,5.01,302850.3333939034,0
+PLRZ.US,D,20250616,000000,4.8138,4.983,4.7586,4.8132,103521.50002070429,0
+PLRZ.US,D,20250617,000000,4.854,4.854,4.5612,4.794,57143.333344761995,0
+PLRZ.US,D,20250618,000000,4.6626,4.7394,4.266,4.5492,93057.50001861149,0
+PLRZ.US,D,20250620,000000,4.5228,4.56,4.263,4.374,53064.833343946295,0
+PLRZ.US,D,20250623,000000,4.2,4.3734,3.978,4.1274,57186.333344770595,0
+PLRZ.US,D,20250624,000000,3.978,4.398,3.978,4.32,43667.8333420669,0
+PLRZ.US,D,20250625,000000,4.38,4.4394,4.1124,4.38,32594.1666731855,0
+PLRZ.US,D,20250626,000000,4.1412,4.3488,4.0812,4.23,31712.000006342398,0
+PLRZ.US,D,20250627,000000,4.3272,4.56,4.2804,4.434,77494.6666821656,0
+PLRZ.US,D,20250630,000000,4.32,4.4334,4.2,4.4334,34608.1666735883,0
+PLRZ.US,D,20250701,000000,4.2,4.35,4.1412,4.344,18779.0000037558,0
+PLRZ.US,D,20250702,000000,4.2,4.3254,4.2,4.32,28380.333339009398,0
+PLRZ.US,D,20250703,000000,4.3794,4.3794,4.14,4.2258,28688.5000057377,0
+PLRZ.US,D,20250707,000000,4.17,4.1994,4.0794,4.1736,19864.1666706395,0
+PLRZ.US,D,20250708,000000,4.14,4.377,4.14,4.281,34704.3333402742,0
+PLRZ.US,D,20250709,000000,4.2,4.2798,4.0842,4.2798,38422.3333410178,0
+PLRZ.US,D,20250710,000000,4.1514,4.31999,4.092,4.296,21579.333337649197,0
+PLRZ.US,D,20250711,000000,4.2,4.29,4.14,4.242,15868.666669840399,0
+PLRZ.US,D,20250714,000000,4.191,4.2252,3.96,4.0926,64456.833346224696,0
+PLRZ.US,D,20250715,000000,5.01,7.98,4.89,6.24,20151912.00403038,0
+PLRZ.US,D,20250716,000000,5.52,6.3,5.1426,6.3,749811.0001499621,0
+PLRZ.US,D,20250717,000000,6.42,6.42,5.7966,5.8176,174346.5000348693,0
+PLRZ.US,D,20250718,000000,5.67,6.18,5.436,5.991,133486.1666933639,0
+PLRZ.US,D,20250721,000000,5.994,5.9994,5.1,5.4468,134121.666693491,0
+PLRZ.US,D,20250722,000000,6.3,11.22,6.12,8.7,19504609.003900923,0
+PLRZ.US,D,20250723,000000,10.5,14.7,9.36,11.28,10652126.002130425,0
+PLRZ.US,D,20250724,000000,9.78,10.26,8.2806,8.34,737229.6668141126,0
+PLRZ.US,D,20250725,000000,8.1,9.54,7.86,9.24,559778.833445289,0
+PLRZ.US,D,20250728,000000,8.4,9.42,8.1,8.7,262821.33338589757,0
+PLRZ.US,D,20250729,000000,8.76,10.2,8.7,8.76,603634.3334540601,0
+PLRZ.US,D,20250730,000000,8.46,8.7516,7.5,7.56,213572.8333760479,0
+PLRZ.US,D,20250731,000000,7.56,8.49,7.26,7.5,197886.666706244,0
+PLRZ.US,D,20250801,000000,6.9,7.467,6.48,6.54,145102.0000290204,0
+PLRZ.US,D,20250804,000000,6.42,7.2,6.3,7.14,223212.3333779758,0
+PLRZ.US,D,20250805,000000,6.9,7.2834,6.81,6.96,110350.00002207,0
+PLRZ.US,D,20250806,000000,6.66,7.08,6.42,6.9,71720.5000143441,0
+PLRZ.US,D,20250807,000000,6.72,7.26,6.66,6.96,102844.8333539023,0
+PLRZ.US,D,20250808,000000,6.6,6.9,6.42,6.6,78406.66668234799,0
+PLRZ.US,D,20250811,000000,6.36,6.54,5.7006,6.18,124894.5000249789,0
+PLRZ.US,D,20250812,000000,6,6.12,5.7156,6.06,62134.6666790936,0
+PLRZ.US,D,20250813,000000,6.06,6.2934,5.8806,6.06,85965.6666838598,0
+PLRZ.US,D,20250814,000000,6.06,7.32,6.06,6.72,508714.3334350762,0
+PLRZ.US,D,20250815,000000,6.54,6.99,6.36,6.6,105274.50002105489,0
+PLRZ.US,D,20250818,000000,6.33,6.54,6.09,6.18,71349.5000142699,0
+PLRZ.US,D,20250819,000000,6.54,6.54,5.883,6.18,86472.6666839612,0
+PLRZ.US,D,20250820,000000,6.12,6.54,6.06,6.54,54156.666677498,0
+PLRZ.US,D,20250821,000000,6.6,6.6,6.24,6.36,18824.8333370983,0
+PLRZ.US,D,20250822,000000,6.24,6.54,6.24,6.48,39282.6666745232,0
+PLRZ.US,D,20250825,000000,6.42,6.42,5.88,6.12,53520.3333440374,0
+PLRZ.US,D,20250826,000000,6.12,6.3,6,6.3,75931.16668185289,0
+PLRZ.US,D,20250827,000000,6.3,6.33,6.09,6.3,35692.3333404718,0
+PLRZ.US,D,20250828,000000,6.18,6.3,6.12,6.24,27498.833338833098,0
+PLRZ.US,D,20250829,000000,6.3,6.54,6.12,6.54,62477.166679162096,0
+PLRZ.US,D,20250902,000000,6.42,6.8556,6.33,6.42,41883.5000083767,0
+PLRZ.US,D,20250903,000000,6.24,6.4188,6.12,6.3,35708.833340475096,0
+PLRZ.US,D,20250904,000000,6.18,6.42,6.18,6.42,23246.666671315998,0
+PLRZ.US,D,20250905,000000,6.18,6.3996,5.9406,6.12,29460.3333392254,0
+PLRZ.US,D,20250908,000000,6.06,6.3,5.79,5.9946,39546.1666745759,0
+PLRZ.US,D,20250909,000000,6,6.06,5.8302,5.9754,14498.8333362331,0
+PLRZ.US,D,20250910,000000,5.76,5.9268,5.58,5.7504,38691.833341071695,0
+PLRZ.US,D,20250911,000000,5.6172,5.9394,5.16,5.865,37971.1666742609,0
+PLRZ.US,D,20250912,000000,7.56,8.1,6.78,7.2,6685739.834670481,0
+PLRZ.US,D,20250915,000000,7.68,8.04,6.96,7.08,333494.1667333655,0
+PLRZ.US,D,20250916,000000,6.9,7.0206,6.54,6.66,118249.0000236498,0
+PLRZ.US,D,20250917,000000,6.6,6.6378,6,6.12,109768.0000219536,0
+PLRZ.US,D,20250918,000000,6.24,6.51,6.1206,6.24,39909.5000079819,0
+PLRZ.US,D,20250919,000000,6.84,7.68,6.3,6.72,1004293.0002008586,0
+PLRZ.US,D,20250922,000000,6.78,6.9,6.6,6.78,79101.5000158203,0
+PLRZ.US,D,20250923,000000,6.66,6.84,6.36,6.48,56105.5000112211,0
+PLRZ.US,D,20250924,000000,6.54,6.6,6.24,6.42,33464.5000066929,0
+PLRZ.US,D,20250925,000000,6.54,6.54,6.3,6.36,35834.1666738335,0
+PLRZ.US,D,20250926,000000,6.42,6.48,6.12,6.48,34444.3333402222,0
+PLRZ.US,D,20250929,000000,6.24,6.9,6.24,6.78,111483.16668896329,0
+PLRZ.US,D,20250930,000000,6.72,6.75,6.42,6.48,25624.666671791598,0
+PLRZ.US,D,20251001,000000,6.48,6.6594,6.48,6.54,17136.5000034273,0
+PLRZ.US,D,20251002,000000,6.48,6.6,6.42,6.54,32394.333339812198,0
+PLRZ.US,D,20251003,000000,6.54,6.6,6.42,6.54,39538.0000079076,0
+PLRZ.US,D,20251006,000000,6.84,7.02,6.5988,6.84,232778.0000465556,0
+PLRZ.US,D,20251007,000000,6.72,6.9,6.48,6.6,80683.33334946999,0
+PLRZ.US,D,20251008,000000,6.66,7.68,6.66,7.2,371517.8334076369,0
+PLRZ.US,D,20251009,000000,7.08,7.56,6.78,7.5,121094.1666908855,0
+PLRZ.US,D,20251010,000000,7.38,7.5,6.72,6.72,83112.8333499559,0
+PLRZ.US,D,20251013,000000,7.2,7.2,6.84,7.08,58513.833345036095,0
+PLRZ.US,D,20251014,000000,6.9,7.14,6.6606,7.02,49293.333343192,0
+PLRZ.US,D,20251015,000000,6.9,6.96,6.66,6.72,41407.666674948196,0
+PLRZ.US,D,20251016,000000,6.72,6.8082,6.3,6.42,54561.8333442457,0
+PLRZ.US,D,20251017,000000,6.36,6.48,6.3,6.33,19635.833337260498,0
+PLRZ.US,D,20251020,000000,6.3,6.96,6.3,6.96,96672.83335266789,0
+PLRZ.US,D,20251021,000000,7.02,7.08,6.78,6.84,53612.1666773891,0
+PLRZ.US,D,20251022,000000,6.72,6.7794,6.42,6.54,31132.5000062265,0
+PLRZ.US,D,20251023,000000,6.48,6.72,6.36,6.48,50851.000010170195,0
+PLRZ.US,D,20251024,000000,6.42,6.54,6.36,6.42,47161.166676098896,0
+PLRZ.US,D,20251027,000000,6.48,6.6,6.36,6.54,33070.6666732808,0
+PLRZ.US,D,20251028,000000,6.54,6.54,6.18,6.36,29779.3333392892,0
+PLRZ.US,D,20251029,000000,6.42,6.42,6.078,6.18,36012.8333405359,0
+PLRZ.US,D,20251030,000000,6.12,6.24,6,6.18,39943.1666746553,0
+PLRZ.US,D,20251031,000000,6.12,6.1908,6.06,6.12,15846.166669835899,0
+PLRZ.US,D,20251103,000000,6.12,6.12,5.76,5.9448,33663.5000067327,0
+PLRZ.US,D,20251104,000000,5.82,6.06,5.76,5.9004,23355.5000046711,0
+PLRZ.US,D,20251105,000000,5.8974,6.06,5.76,5.805,15708.166669808299,0
+PLRZ.US,D,20251106,000000,6.36,6.36,5.406,5.4966,177834.1667022335,0
+PLRZ.US,D,20251107,000000,5.22,5.496,5.04,5.2086,44907.1666756481,0
+PLRZ.US,D,20251110,000000,5.22,5.4528,5.16,5.2416,17225.6666701118,0
+PLRZ.US,D,20251111,000000,5.2026,5.328,5.04,5.1066,16948.0000033896,0
+PLRZ.US,D,20251112,000000,5.1234,5.27939,4.86,5.0748,11996.8333357327,0
+PLRZ.US,D,20251113,000000,5.04,5.0994,4.557,4.6224,21527.1666709721,0
+PLRZ.US,D,20251114,000000,4.44,4.85939,4.2,4.5708,18863.833337106098,0
+PLRZ.US,D,20251117,000000,4.5,4.854,4.2162,4.3458,16576.8333366487,0
+PLRZ.US,D,20251118,000000,4.41,4.5747,4.36736,4.5126,21691.5000043383,0
+PLRZ.US,D,20251119,000000,4.47,4.51687,4.1106,4.2102,16558.166669978298,0
+PLRZ.US,D,20251120,000000,4.2102,4.2978,3.2028,3.51,68292.8333469919,0
+PLRZ.US,D,20251121,000000,3.6054,3.9324,3.5532,3.8154,15085.833336350499,0
+PLRZ.US,D,20251124,000000,3.8148,4.14,3.8148,4.08,12117.6666690902,0
+PLRZ.US,D,20251125,000000,3.6,3.6,3.2292,3.4974,97482.5000194965,0
+PLRZ.US,D,20251126,000000,3.4188,3.54,2.88,3.132,66727.5000133455,0
+PLRZ.US,D,20251128,000000,3.04,3.64,2.95,3.21,127697,0
+PLRZ.US,D,20251201,000000,3.26,3.27,3.0001,3.16,76957,0
+PLRZ.US,D,20251202,000000,6.97,8.36,5.8501,7.33,149473817,0
+PLRZ.US,D,20251203,000000,6.44,7.15,6.07,7.09,9470314,0
+PLRZ.US,D,20251204,000000,16.31,18.2,12.46,14.5,26546008,0
+PLRZ.US,D,20251205,000000,12.57,14.03,10.33,13.1,2093118,0
+PLRZ.US,D,20251208,000000,11.5,11.9014,9.31,11.05,1252851,0
+PLRZ.US,D,20251209,000000,10.61,11.7299,10.2,10.72,409705,0
+PLRZ.US,D,20251210,000000,10.11,11.53,10.1,11.13,401625,0
+PLRZ.US,D,20251211,000000,10.91,14.54,10.8,12.405,493669,0
+PLRZ.US,D,20251212,000000,12.45,14.2,12.45,12.61,338730,0
+PLRZ.US,D,20251215,000000,11.89,12.47,10.7001,11.82,185700,0
+PLRZ.US,D,20251216,000000,11.29,11.55,10.8,11.19,114955,0
+PLRZ.US,D,20251217,000000,11.03,11.255,10.16,10.16,97032,0
+PLRZ.US,D,20251218,000000,10.14,10.6125,10,10.11,78264,0
+PLRZ.US,D,20251219,000000,10.09,10.2,9.15,9.43,107708,0
+PLRZ.US,D,20251222,000000,9.39,9.62,7.5,7.73,165324,0
+PLRZ.US,D,20251223,000000,7.37,7.73,6.39,7.23,178126,0
+PLRZ.US,D,20251224,000000,6.97,7.99,6.97,7.61,58391,0
+PLRZ.US,D,20251226,000000,7.57,8.33,7.32,8.14,59580,0
+PLRZ.US,D,20251229,000000,8.31,8.91,8.03,8.03,82737,0
+PLRZ.US,D,20251230,000000,7.95,8.6674,7.95,8.215,19083,0
+PLRZ.US,D,20251231,000000,8.13,8.5659,7.561,8.49,45344,0
+PLRZ.US,D,20260102,000000,8.23,14.4487,8.23,12.75,1199871,0
+PLRZ.US,D,20260105,000000,12.5,13.97,11.3,12.65,369860,0
+PLRZ.US,D,20260106,000000,12.61,13.66,12.385,13.28,99864,0
+PLRZ.US,D,20260107,000000,12.83,13.545,12.25,12.375,64368,0
+PLRZ.US,D,20260108,000000,12.43,13.59,12.31,13.41,106399,0
+PLRZ.US,D,20260109,000000,13.14,13.2507,12.53,12.79,44296,0
+PLRZ.US,D,20260112,000000,12.55,13.74,11.6,13.74,76724,0
+PLRZ.US,D,20260113,000000,13.45,14.95,13,13.83,150646,0
+PLRZ.US,D,20260114,000000,14.19,15.25,13.95,15.1,113953,0
+PLRZ.US,D,20260115,000000,14.62,15.8,13.75,15.54,143777,0
+PLRZ.US,D,20260116,000000,15,15.8,14.85,15.55,51194,0
+PLRZ.US,D,20260120,000000,14.88,15.33,14.4,14.59,49346,0
+PLRZ.US,D,20260121,000000,14.76,16.08,13.38,15.99,154026,0
+PLRZ.US,D,20260122,000000,15.75,16.4,15.26,15.67,130882,0
+PLRZ.US,D,20260123,000000,15.575,16.4,15.2701,15.94,98688,0
+PLRZ.US,D,20260126,000000,15.9399,15.9399,14.96,15.37,39119,0
+PLRZ.US,D,20260127,000000,15.36,15.52,13.65,14.69,41873,0
+PLRZ.US,D,20260128,000000,14.53,15.38,13.7,14.1,39430,0
+PLRZ.US,D,20260129,000000,13.85,14.61,12.55,13.12,60742,0
+PLRZ.US,D,20260130,000000,13.12,14.51,11.5,11.51,57046,0
+PLRZ.US,D,20260202,000000,12.91,16,12.44,15.12,235451,0
+PLRZ.US,D,20260203,000000,15.345,16.4999,14.56,15.76,159221,0
+PLRZ.US,D,20260204,000000,16.15,16.15,13.35,13.37,126688,0
+PLRZ.US,D,20260205,000000,14.1,14.2499,11.2425,12.43,79759,0
+PLRZ.US,D,20260206,000000,12.52,13.67,12.27,12.845,67997,0
+PLRZ.US,D,20260209,000000,13.19,13.46,12.0301,13.25,60324,0
+PLRZ.US,D,20260210,000000,13.2,14.4,13,13.77,96390,0
+PLRZ.US,D,20260211,000000,13.94,14.13,12.85,12.85,28461,0
+PLRZ.US,D,20260212,000000,12.9,14.19,12.47,13.99,64077,0
+PLRZ.US,D,20260213,000000,13.75,14.49,12.78,13.85,63432,0
+PLRZ.US,D,20260217,000000,13.88,14.85,13.5,13.9,21845,0
+PLRZ.US,D,20260218,000000,14.01,14.6,13.6,13.95,22481,0
diff --git a/daily/us/nasdaq stocks/2/pmtrw.us.txt b/daily/us/nasdaq stocks/2/pmtrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d3ea28e3ff8f08dd66c333cc95e81cc85e9994c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pmtrw.us.txt	
@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMTRW.US,D,20250623,000000,0.75,0.75,0.75,0.75,1012,0
+PMTRW.US,D,20250624,000000,0.56,0.7,0.52,0.62,293436,0
+PMTRW.US,D,20250625,000000,0.7,0.75,0.7,0.75,10615,0
+PMTRW.US,D,20250626,000000,0.75,0.78,0.6924,0.75,142549,0
+PMTRW.US,D,20250627,000000,0.654,0.654,0.6529,0.6529,400,0
+PMTRW.US,D,20250630,000000,0.65,0.65,0.64,0.64,705,0
+PMTRW.US,D,20250701,000000,0.65,0.65,0.65,0.65,600,0
+PMTRW.US,D,20250702,000000,0.65,0.75,0.65,0.75,18200,0
+PMTRW.US,D,20250703,000000,0.73,0.73,0.73,0.73,264,0
+PMTRW.US,D,20250708,000000,0.7136,0.7136,0.55,0.55,830,0
+PMTRW.US,D,20250709,000000,0.7402,0.75,0.7402,0.75,2510,0
+PMTRW.US,D,20250714,000000,0.59,0.676,0.4627,0.676,108280,0
+PMTRW.US,D,20250716,000000,0.559999,0.64,0.559999,0.581601,4126,0
+PMTRW.US,D,20250717,000000,0.637,0.64,0.6225,0.64,2300,0
+PMTRW.US,D,20250718,000000,0.6,0.6,0.6,0.6,165,0
+PMTRW.US,D,20250721,000000,0.5032,0.5454,0.5032,0.5454,1700,0
+PMTRW.US,D,20250722,000000,0.47,0.55,0.47,0.53,56106,0
+PMTRW.US,D,20250723,000000,0.5659,0.597,0.54505,0.59,6050,0
+PMTRW.US,D,20250728,000000,0.64,0.64,0.63,0.64,400,0
+PMTRW.US,D,20250729,000000,0.6094,0.617155,0.6,0.6,3210,0
+PMTRW.US,D,20250804,000000,0.6,0.6,0.5625,0.6,136200,0
+PMTRW.US,D,20250805,000000,0.6381,0.75,0.6,0.75,366628,0
+PMTRW.US,D,20250806,000000,0.73999,0.74,0.6657,0.7,2568,0
+PMTRW.US,D,20250807,000000,0.7,0.7,0.7,0.7,114,0
+PMTRW.US,D,20250808,000000,0.65,0.74,0.63,0.73,24628,0
+PMTRW.US,D,20250811,000000,0.677,0.677,0.677,0.677,501,0
+PMTRW.US,D,20250820,000000,0.65,0.65,0.65,0.65,99200,0
+PMTRW.US,D,20250822,000000,0.62,0.62,0.62,0.62,1102,0
+PMTRW.US,D,20250825,000000,0.64,0.64,0.64,0.64,1000,0
+PMTRW.US,D,20250902,000000,0.6502,0.6502,0.65,0.65,606,0
+PMTRW.US,D,20250903,000000,0.65,0.65,0.5501,0.5699,1108,0
+PMTRW.US,D,20250908,000000,0.585,0.65,0.585,0.64,10047,0
+PMTRW.US,D,20250910,000000,0.5767,0.5767,0.57,0.57,635,0
+PMTRW.US,D,20250912,000000,0.57,0.6,0.57,0.6,1820,0
+PMTRW.US,D,20250915,000000,0.57,0.57,0.57,0.57,700,0
+PMTRW.US,D,20250916,000000,0.57,0.6,0.57,0.6,26042,0
+PMTRW.US,D,20250917,000000,0.57,0.57,0.57,0.57,800,0
+PMTRW.US,D,20250918,000000,0.5662,0.57,0.5501,0.57,3366,0
+PMTRW.US,D,20250919,000000,0.57,0.68,0.5619,0.68,30212,0
+PMTRW.US,D,20250922,000000,0.63,0.68,0.63,0.68,4800,0
+PMTRW.US,D,20250923,000000,0.63,0.66,0.57,0.57,19600,0
+PMTRW.US,D,20250924,000000,0.6,0.645,0.5871,0.6001,81118,0
+PMTRW.US,D,20250925,000000,0.6,0.6,0.6,0.6,300,0
+PMTRW.US,D,20250926,000000,0.6,0.6,0.6,0.6,49597,0
+PMTRW.US,D,20250929,000000,0.562,0.6408,0.5601,0.6,4966,0
+PMTRW.US,D,20250930,000000,0.6,0.6001,0.6,0.6,9352,0
+PMTRW.US,D,20251002,000000,0.6,0.6,0.6,0.6,30187,0
+PMTRW.US,D,20251003,000000,0.6,0.68,0.5999,0.61,12417,0
+PMTRW.US,D,20251006,000000,0.6,0.68,0.6,0.6581,10850,0
+PMTRW.US,D,20251008,000000,0.67,0.69,0.65,0.69,6335,0
+PMTRW.US,D,20251009,000000,0.65,0.68,0.65,0.65,33766,0
+PMTRW.US,D,20251010,000000,0.69,0.74,0.69,0.74,35612,0
+PMTRW.US,D,20251013,000000,0.75,0.75,0.75,0.75,451,0
+PMTRW.US,D,20251014,000000,0.71,0.71,0.7013,0.71,1449,0
+PMTRW.US,D,20251016,000000,0.7959,0.95,0.7792,0.8634,68163,0
+PMTRW.US,D,20251017,000000,0.88,0.89,0.824,0.85,16368,0
+PMTRW.US,D,20251020,000000,0.89,1.1,0.8593,0.8593,97922,0
+PMTRW.US,D,20251021,000000,1.03,1.05,1,1.05,47101,0
+PMTRW.US,D,20251022,000000,0.99,0.99,0.922,0.922,676,0
+PMTRW.US,D,20251023,000000,1,1.05,0.98,1,38711,0
+PMTRW.US,D,20251024,000000,0.9733,1.05,0.9733,1.025,69464,0
+PMTRW.US,D,20251027,000000,1.06,1.1,1,1.03,325988,0
+PMTRW.US,D,20251028,000000,1.01,1.06,1,1,15379,0
+PMTRW.US,D,20251029,000000,1.05,1.05,1.02,1.02,105076,0
+PMTRW.US,D,20251030,000000,0.985,0.985,0.884,0.884,12061,0
+PMTRW.US,D,20251031,000000,1.01,1.01,0.894,0.894,1052,0
+PMTRW.US,D,20251103,000000,0.88,0.88,0.85,0.8501,2400,0
+PMTRW.US,D,20251106,000000,0.8101,0.8102,0.7528,0.7528,1584,0
+PMTRW.US,D,20251107,000000,0.75,0.75,0.743,0.75,107513,0
+PMTRW.US,D,20251110,000000,0.94,0.94,0.75,0.9,2467,0
+PMTRW.US,D,20251111,000000,0.9,0.9,0.89,0.89,519,0
+PMTRW.US,D,20251112,000000,0.88,0.9,0.85,0.9,5563,0
+PMTRW.US,D,20251113,000000,0.8371,0.8371,0.8371,0.8371,1902,0
+PMTRW.US,D,20251114,000000,0.75,0.8625,0.7001,0.8625,2979,0
+PMTRW.US,D,20251117,000000,0.86,0.86,0.86,0.86,390,0
+PMTRW.US,D,20251119,000000,0.85,0.86,0.85,0.86,18001,0
+PMTRW.US,D,20251121,000000,0.7,0.9,0.7,0.89,108906,0
+PMTRW.US,D,20251124,000000,0.89,0.89,0.8066,0.83,15767,0
+PMTRW.US,D,20251125,000000,0.8997,0.9,0.8023,0.9,19646,0
+PMTRW.US,D,20251126,000000,0.895,0.9,0.88,0.88,961,0
+PMTRW.US,D,20251201,000000,0.89,0.89,0.8813,0.8813,300,0
+PMTRW.US,D,20251202,000000,0.84,0.9,0.82,0.82,3869,0
+PMTRW.US,D,20251203,000000,0.82,0.84,0.5501,0.83,39982,0
+PMTRW.US,D,20251208,000000,0.621,0.79,0.6201,0.79,1404,0
+PMTRW.US,D,20251212,000000,0.75,0.7877,0.75,0.7877,1549,0
+PMTRW.US,D,20251218,000000,0.8,0.8,0.75,0.75,4326,0
+PMTRW.US,D,20251223,000000,0.7656,0.82,0.6951,0.793,2632,0
+PMTRW.US,D,20251224,000000,0.7565,0.82,0.7565,0.8199,924,0
+PMTRW.US,D,20251226,000000,0.75,0.82,0.75,0.82,8079,0
+PMTRW.US,D,20251229,000000,0.82,0.82,0.82,0.82,223,0
+PMTRW.US,D,20251231,000000,0.7077,0.7077,0.7077,0.7077,228,0
+PMTRW.US,D,20260102,000000,0.81,0.82,0.7,0.758,13136,0
+PMTRW.US,D,20260107,000000,0.7699,0.9036,0.76,0.889933,165072,0
+PMTRW.US,D,20260108,000000,0.848,0.95,0.848,0.89,3011,0
+PMTRW.US,D,20260109,000000,0.81,0.9471,0.8,0.8003,1289,0
+PMTRW.US,D,20260112,000000,0.8879,1.29,0.85,0.9551,133003,0
+PMTRW.US,D,20260113,000000,1,1,0.925,0.9501,76204,0
+PMTRW.US,D,20260114,000000,0.925,1,0.85,0.95,8413,0
+PMTRW.US,D,20260115,000000,0.88,0.95,0.88,0.9497,5967,0
+PMTRW.US,D,20260116,000000,0.8102,0.83,0.8102,0.82,561,0
+PMTRW.US,D,20260121,000000,0.85,0.85,0.85,0.85,1000,0
+PMTRW.US,D,20260122,000000,0.8002,0.925,0.8,0.8,2105,0
+PMTRW.US,D,20260126,000000,0.95,0.95,0.85,0.87,2019,0
+PMTRW.US,D,20260127,000000,0.9,0.97,0.85,0.9,35325,0
+PMTRW.US,D,20260128,000000,0.9,0.9,0.85,0.8825,75700,0
+PMTRW.US,D,20260129,000000,0.8999,0.9,0.8999,0.8999,1844,0
+PMTRW.US,D,20260202,000000,0.93,0.93,0.8999,0.8999,44910,0
+PMTRW.US,D,20260203,000000,0.8,0.9497,0.8,0.8,5075,0
+PMTRW.US,D,20260204,000000,0.8,0.8,0.71,0.8,4513,0
+PMTRW.US,D,20260205,000000,0.8,0.8,0.8,0.8,5000,0
+PMTRW.US,D,20260211,000000,0.67,0.8,0.63,0.8,58871,0
+PMTRW.US,D,20260212,000000,0.8,0.8,0.8,0.8,149,0
diff --git a/daily/us/nasdaq stocks/2/pole.us.txt b/daily/us/nasdaq stocks/2/pole.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b387b880cf1d75aeb69b7403d7f7404594542e07
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pole.us.txt	
@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POLE.US,D,20241029,000000,9.95,9.95,9.95,9.95,307,0
+POLE.US,D,20241030,000000,10.05,10.05,9.9392,9.95,801650,0
+POLE.US,D,20241031,000000,9.96,9.96,9.95,9.95,255170,0
+POLE.US,D,20241101,000000,9.96,9.96,9.94,9.95,436045,0
+POLE.US,D,20241104,000000,9.96,9.99,9.95,9.95,310771,0
+POLE.US,D,20241105,000000,9.95,9.95,9.95,9.95,106,0
+POLE.US,D,20241106,000000,10.05,10.05,9.95,9.95,12816,0
+POLE.US,D,20241107,000000,9.95,9.96,9.95,9.96,5927,0
+POLE.US,D,20241108,000000,10.0757,10.548,9.95,9.96,7113,0
+POLE.US,D,20241111,000000,10.3135,10.5719,9.96,9.96,712609,0
+POLE.US,D,20241112,000000,9.95,10.96,9.95,9.96,12325,0
+POLE.US,D,20241113,000000,10.12,10.93,9.96,9.97,503520,0
+POLE.US,D,20241114,000000,9.98,11.16,9.96,9.99,29399,0
+POLE.US,D,20241115,000000,10.01,10.01,9.97,9.985,1998,0
+POLE.US,D,20241118,000000,9.97,9.975,9.96,9.96,2762,0
+POLE.US,D,20241119,000000,10,10,9.96,9.97,52330,0
+POLE.US,D,20241120,000000,10,10,9.96,9.96,6867,0
+POLE.US,D,20241121,000000,9.97,9.9786,9.95,9.955,165733,0
+POLE.US,D,20241122,000000,9.96,9.9641,9.95,9.96,141730,0
+POLE.US,D,20241125,000000,9.97,9.97,9.95,9.965,10687,0
+POLE.US,D,20241126,000000,9.97,9.97,9.96,9.9601,2068,0
+POLE.US,D,20241127,000000,9.96,9.9851,9.96,9.975,238457,0
+POLE.US,D,20241129,000000,9.97,9.9829,9.96,9.971,3222,0
+POLE.US,D,20241202,000000,9.97,10,9.965,9.97,52962,0
+POLE.US,D,20241203,000000,9.9852,9.9852,9.97,9.97,76476,0
+POLE.US,D,20241204,000000,9.97,9.97,9.97,9.97,514,0
+POLE.US,D,20241205,000000,9.97,9.9852,9.97,9.98,1355,0
+POLE.US,D,20241206,000000,9.9874,9.9874,9.9699,9.97,2449,0
+POLE.US,D,20241209,000000,9.97,9.9753,9.97,9.9753,36627,0
+POLE.US,D,20241210,000000,9.97,9.97,9.965,9.97,391373,0
+POLE.US,D,20241211,000000,9.98,9.98,9.98,9.98,4109,0
+POLE.US,D,20241212,000000,9.98,9.9816,9.98,9.98,1396,0
+POLE.US,D,20241216,000000,9.98,9.99,9.98,9.99,527,0
+POLE.US,D,20241217,000000,9.99,9.99,9.98,9.98,287279,0
+POLE.US,D,20241218,000000,9.98,9.99,9.97,9.99,1488469,0
+POLE.US,D,20241219,000000,9.9821,9.9884,9.9821,9.9884,7532,0
+POLE.US,D,20241220,000000,9.985,9.985,9.975,9.98,208096,0
+POLE.US,D,20241223,000000,9.99,9.99,9.98,9.98,741,0
+POLE.US,D,20241224,000000,9.98,9.99,9.98,9.98,251917,0
+POLE.US,D,20241227,000000,9.98,10,9.98,10,31050,0
+POLE.US,D,20241231,000000,9.9985,10,9.995,9.995,5032,0
+POLE.US,D,20250102,000000,9.99,9.99,9.99,9.99,50055,0
+POLE.US,D,20250103,000000,10,10.03,9.995,10.0005,81602,0
+POLE.US,D,20250106,000000,10.01,10.01,10.01,10.01,75002,0
+POLE.US,D,20250107,000000,10.02,10.03,10.01,10.03,157326,0
+POLE.US,D,20250108,000000,10.0257,10.0257,10.0257,10.0257,937,0
+POLE.US,D,20250110,000000,10,10.01,10,10.01,905,0
+POLE.US,D,20250113,000000,10.01,10.01,10.01,10.01,120,0
+POLE.US,D,20250114,000000,10.02,10.048,10.02,10.0324,22333,0
+POLE.US,D,20250115,000000,10.01,10.01,10.01,10.01,141,0
+POLE.US,D,20250116,000000,10.01,10.02,10.01,10.02,150774,0
+POLE.US,D,20250121,000000,10.042,10.042,10.042,10.042,767,0
+POLE.US,D,20250122,000000,10.01,10.02,10.01,10.02,27714,0
+POLE.US,D,20250123,000000,10.0251,10.0251,10.0251,10.0251,791,0
+POLE.US,D,20250127,000000,10.03,10.03,10.03,10.03,5043,0
+POLE.US,D,20250128,000000,10.03,10.03,10.03,10.03,217,0
+POLE.US,D,20250129,000000,10.03,10.0371,10.03,10.03,17174,0
+POLE.US,D,20250130,000000,10.0318,10.0318,10.0317,10.0317,1113,0
+POLE.US,D,20250131,000000,10.1,10.1,10.04,10.04,2363,0
+POLE.US,D,20250203,000000,10.04,10.09,10.04,10.04,17753,0
+POLE.US,D,20250204,000000,10.05,10.05,10.05,10.05,232,0
+POLE.US,D,20250205,000000,10.05,10.05,10.04,10.05,8890,0
+POLE.US,D,20250210,000000,10.09,10.09,10.05,10.06,3127,0
+POLE.US,D,20250211,000000,10.06,10.06,10.06,10.06,198995,0
+POLE.US,D,20250212,000000,10.065,10.07,10.065,10.07,10140,0
+POLE.US,D,20250213,000000,10.07,10.07,10.07,10.07,25727,0
+POLE.US,D,20250218,000000,10.07,10.07,10.07,10.07,11016,0
+POLE.US,D,20250219,000000,10.0761,10.0761,10.0761,10.0761,202,0
+POLE.US,D,20250220,000000,10.07,10.07,10.07,10.07,1373,0
+POLE.US,D,20250221,000000,10.08,10.08,10.08,10.08,5195,0
+POLE.US,D,20250224,000000,10.0867,10.09,10.0723,10.0723,51515,0
+POLE.US,D,20250225,000000,10.09,10.1,10.0898,10.09,179915,0
+POLE.US,D,20250226,000000,10.09,10.09,10.09,10.09,4218,0
+POLE.US,D,20250227,000000,10.09,10.1,10.09,10.09,7275,0
+POLE.US,D,20250228,000000,10.12,10.12,10.09,10.11,53956,0
+POLE.US,D,20250304,000000,10.108,10.12,10.1,10.1,31734,0
+POLE.US,D,20250305,000000,10.12,10.12,10.1,10.11,7200,0
+POLE.US,D,20250306,000000,10.1,10.1,10.1,10.1,975,0
+POLE.US,D,20250307,000000,10.15,10.15,10.11,10.115,11736,0
+POLE.US,D,20250310,000000,10.12,10.1428,10.12,10.1428,5068,0
+POLE.US,D,20250312,000000,10.13,10.13,10.11,10.11,8830,0
+POLE.US,D,20250314,000000,10.11,10.11,10.11,10.11,1362,0
+POLE.US,D,20250317,000000,10.11,10.11,10.11,10.11,116,0
+POLE.US,D,20250318,000000,10.11,10.11,10.11,10.11,2883,0
+POLE.US,D,20250319,000000,10.13,10.13,10.11,10.13,2379,0
+POLE.US,D,20250320,000000,10.12,10.12,10.12,10.12,105,0
+POLE.US,D,20250325,000000,10.13,10.13,10.13,10.13,101,0
+POLE.US,D,20250326,000000,10.13,10.13,10.13,10.13,581,0
+POLE.US,D,20250327,000000,10.13,10.13,10.13,10.13,511,0
+POLE.US,D,20250331,000000,10.13,10.13,10.13,10.13,250085,0
+POLE.US,D,20250401,000000,10.13,10.16,10.13,10.16,7517,0
+POLE.US,D,20250403,000000,10.15,10.15,10.15,10.15,921,0
+POLE.US,D,20250404,000000,10.15,10.15,10.15,10.15,190,0
+POLE.US,D,20250407,000000,10.1582,10.16,10.1582,10.16,3093,0
+POLE.US,D,20250408,000000,10.16,10.16,10.16,10.16,2518,0
+POLE.US,D,20250409,000000,10.155,10.155,10.15,10.15,1667,0
+POLE.US,D,20250410,000000,10.156,10.18,10.156,10.18,710,0
+POLE.US,D,20250417,000000,10.16,10.21,10.15,10.1595,18134,0
+POLE.US,D,20250421,000000,10.16,10.2,10.155,10.2,124994,0
+POLE.US,D,20250423,000000,10.18,10.18,10.16,10.16,5133,0
+POLE.US,D,20250424,000000,10.19,10.227,10.19,10.2,151364,0
+POLE.US,D,20250425,000000,10.21,10.21,10.19,10.1903,26854,0
+POLE.US,D,20250428,000000,10.19,10.3,10.19,10.22,611674,0
+POLE.US,D,20250429,000000,10.21,10.23,10.2,10.22,262501,0
+POLE.US,D,20250430,000000,10.22,10.24,10.2,10.22,14668,0
+POLE.US,D,20250501,000000,10.24,10.24,10.21,10.23,1619,0
+POLE.US,D,20250502,000000,10.23,10.26,10.22,10.23,500347,0
+POLE.US,D,20250505,000000,10.23,10.2301,10.23,10.23,5213,0
+POLE.US,D,20250506,000000,10.25,10.25,10.23,10.23,7160,0
+POLE.US,D,20250507,000000,10.23,10.25,10.23,10.25,13606,0
+POLE.US,D,20250508,000000,10.23,10.25,10.23,10.25,1967,0
+POLE.US,D,20250509,000000,10.25,10.26,10.25,10.26,15801,0
+POLE.US,D,20250512,000000,10.27,10.35,10.25,10.25,3400,0
+POLE.US,D,20250513,000000,10.25,10.25,10.25,10.25,1109,0
+POLE.US,D,20250516,000000,10.24,10.24,10.24,10.24,813,0
+POLE.US,D,20250520,000000,10.28,10.28,10.28,10.28,582066,0
+POLE.US,D,20250522,000000,10.26,10.3,10.26,10.28,7530,0
+POLE.US,D,20250523,000000,10.28,10.28,10.28,10.28,3732,0
+POLE.US,D,20250527,000000,10.285,10.3,10.285,10.29,8913,0
+POLE.US,D,20250528,000000,10.3,10.3,10.29,10.29,254858,0
+POLE.US,D,20250530,000000,10.32,10.32,10.31,10.32,8641,0
+POLE.US,D,20250602,000000,10.32,10.33,10.32,10.325,13381,0
+POLE.US,D,20250603,000000,10.33,10.33,10.33,10.33,9927,0
+POLE.US,D,20250604,000000,10.33,10.33,10.33,10.33,10472,0
+POLE.US,D,20250606,000000,10.43,10.43,10.355,10.36,54492,0
+POLE.US,D,20250609,000000,10.33,10.33,10.33,10.33,122,0
+POLE.US,D,20250610,000000,10.39,10.4,10.36,10.36,11146,0
+POLE.US,D,20250612,000000,10.38,10.4043,10.38,10.38,21427,0
+POLE.US,D,20250613,000000,10.38,10.38,10.38,10.38,295,0
+POLE.US,D,20250616,000000,10.38,10.38,10.38,10.38,8934,0
+POLE.US,D,20250618,000000,10.44,10.44,10.38,10.38,9880,0
+POLE.US,D,20250624,000000,10.39,10.39,10.39,10.39,10053,0
+POLE.US,D,20250625,000000,10.38,10.39,10.38,10.39,150611,0
+POLE.US,D,20250626,000000,10.41,10.41,10.39,10.39,1333,0
+POLE.US,D,20250627,000000,10.39,10.39,10.39,10.39,3021,0
+POLE.US,D,20250630,000000,10.38,10.38,10.38,10.38,181,0
+POLE.US,D,20250701,000000,10.38,10.38,10.38,10.38,187,0
+POLE.US,D,20250702,000000,10.36,10.37,10.36,10.37,14078,0
+POLE.US,D,20250709,000000,10.39,10.39,10.39,10.39,344,0
+POLE.US,D,20250710,000000,10.39,10.39,10.39,10.39,729,0
+POLE.US,D,20250711,000000,10.38,10.38,10.38,10.38,2731,0
+POLE.US,D,20250714,000000,10.39,10.39,10.38,10.39,4298,0
+POLE.US,D,20250716,000000,10.4,10.4,10.4,10.4,9020,0
+POLE.US,D,20250718,000000,10.4,10.4,10.395,10.395,4360,0
+POLE.US,D,20250721,000000,10.3996,10.4,10.3996,10.4,9538,0
+POLE.US,D,20250722,000000,10.4,10.4,10.4,10.4,2000,0
+POLE.US,D,20250723,000000,10.4,10.4,10.4,10.4,540,0
+POLE.US,D,20250724,000000,10.43,10.43,10.43,10.43,47910,0
+POLE.US,D,20250725,000000,10.42,10.42,10.42,10.42,998,0
+POLE.US,D,20250729,000000,10.42,10.42,10.42,10.42,20550,0
+POLE.US,D,20250731,000000,10.42,10.42,10.42,10.42,66187,0
+POLE.US,D,20250801,000000,10.425,10.425,10.42,10.425,26219,0
+POLE.US,D,20250805,000000,10.425,10.425,10.415,10.415,4698,0
+POLE.US,D,20250806,000000,10.4306,10.4306,10.43,10.43,100117,0
+POLE.US,D,20250807,000000,10.43,10.43,10.43,10.43,50079,0
+POLE.US,D,20250808,000000,10.42,10.42,10.42,10.42,548034,0
+POLE.US,D,20250812,000000,10.42,10.42,10.42,10.42,15056,0
+POLE.US,D,20250813,000000,10.42,10.42,10.415,10.415,10100,0
+POLE.US,D,20250814,000000,10.44,10.44,10.43,10.43,10296,0
+POLE.US,D,20250815,000000,10.4269,10.4269,10.425,10.425,634,0
+POLE.US,D,20250818,000000,10.42,10.42,10.42,10.42,5031,0
+POLE.US,D,20250822,000000,10.42,10.42,10.42,10.42,121,0
+POLE.US,D,20250828,000000,10.44,10.44,10.424,10.424,1940,0
+POLE.US,D,20250829,000000,10.41,10.41,10.41,10.41,522,0
+POLE.US,D,20250902,000000,10.43,10.43,10.43,10.43,786,0
+POLE.US,D,20250903,000000,10.42,10.42,10.42,10.42,2907,0
+POLE.US,D,20250905,000000,10.42,10.42,10.42,10.42,25603,0
+POLE.US,D,20250910,000000,10.42,10.42,10.42,10.42,2800,0
+POLE.US,D,20250912,000000,10.42,10.4202,10.42,10.4202,871,0
+POLE.US,D,20250917,000000,10.42,10.46,10.42,10.46,970,0
+POLE.US,D,20250919,000000,10.46,10.46,10.46,10.46,200,0
+POLE.US,D,20250922,000000,10.45,10.45,10.45,10.45,201,0
+POLE.US,D,20250923,000000,10.479,10.479,10.479,10.479,101,0
+POLE.US,D,20250924,000000,10.46,10.8,10.46,10.5,10870,0
+POLE.US,D,20250925,000000,10.47,10.725,10.46,10.725,940,0
+POLE.US,D,20250926,000000,10.46,10.46,10.46,10.46,272,0
+POLE.US,D,20250929,000000,10.549,10.55,10.46,10.549,754,0
+POLE.US,D,20250930,000000,10.46,10.46,10.46,10.46,190,0
+POLE.US,D,20251007,000000,10.5,10.5,10.5,10.5,3441,0
+POLE.US,D,20251008,000000,10.5,10.5,10.5,10.5,2056,0
+POLE.US,D,20251009,000000,10.5,10.5,10.5,10.5,756,0
+POLE.US,D,20251010,000000,10.5,10.5,10.5,10.5,1049,0
+POLE.US,D,20251014,000000,10.525,10.55,10.525,10.525,3910,0
+POLE.US,D,20251016,000000,10.54,10.55,10.54,10.55,35656,0
+POLE.US,D,20251017,000000,10.65,10.65,10.65,10.65,259,0
+POLE.US,D,20251020,000000,10.55,10.55,10.55,10.55,502,0
+POLE.US,D,20251021,000000,10.55,10.55,10.55,10.55,849,0
+POLE.US,D,20251022,000000,10.545,10.545,10.54,10.54,2192,0
+POLE.US,D,20251023,000000,10.54,10.54,10.54,10.54,3599,0
+POLE.US,D,20251024,000000,10.55,10.9,10.55,10.58,16609,0
+POLE.US,D,20251027,000000,10.62,10.62,10.62,10.62,1413,0
+POLE.US,D,20251028,000000,10.6,10.82,10.59,10.8,11828,0
+POLE.US,D,20251029,000000,10.76,10.78,10.59,10.69,14521,0
+POLE.US,D,20251030,000000,10.82,10.82,10.7,10.7,2187,0
+POLE.US,D,20251031,000000,10.61,10.61,10.6,10.6,6482,0
+POLE.US,D,20251103,000000,10.85,10.85,10.69,10.75,3374,0
+POLE.US,D,20251104,000000,10.81,10.81,10.72,10.72,2701,0
+POLE.US,D,20251105,000000,10.69,10.69,10.69,10.69,1674,0
+POLE.US,D,20251106,000000,10.61,10.61,10.61,10.61,509,0
+POLE.US,D,20251107,000000,10.61,10.658,10.58,10.58,3176,0
+POLE.US,D,20251112,000000,10.57,10.58,10.57,10.57,6644,0
+POLE.US,D,20251113,000000,10.57,10.57,10.5,10.5,3605,0
+POLE.US,D,20251114,000000,10.5,10.5,10.5,10.5,2078,0
+POLE.US,D,20251117,000000,10.5,10.5,10.5,10.5,184,0
+POLE.US,D,20251118,000000,10.5,10.5,10.5,10.5,149,0
+POLE.US,D,20251124,000000,10.48,10.48,10.48,10.48,213,0
+POLE.US,D,20251126,000000,10.48,10.525,10.48,10.49,6641,0
+POLE.US,D,20251203,000000,10.5358,10.54,10.49,10.4901,2494758,0
+POLE.US,D,20251204,000000,10.5,10.5,10.49,10.4996,57930,0
+POLE.US,D,20251205,000000,10.53,10.53,10.53,10.53,1753,0
+POLE.US,D,20251208,000000,10.53,10.53,10.526,10.526,1387,0
+POLE.US,D,20251209,000000,10.5,10.54,10.5,10.54,103060,0
+POLE.US,D,20251210,000000,10.514,10.5599,10.5,10.5599,203624,0
+POLE.US,D,20251211,000000,10.54,10.54,10.52,10.52,51615,0
+POLE.US,D,20251212,000000,10.5,10.5,10.5,10.5,903,0
+POLE.US,D,20251215,000000,10.514,10.5252,10.51,10.525,2744,0
+POLE.US,D,20251216,000000,10.5,10.5,10.5,10.5,235,0
+POLE.US,D,20251217,000000,10.53,10.53,10.5,10.5,4691,0
+POLE.US,D,20251218,000000,10.5,10.525,10.5,10.51,19086,0
+POLE.US,D,20251219,000000,10.53,10.63,10.51,10.6,55967,0
+POLE.US,D,20251222,000000,10.6,10.6,10.52,10.52,1062,0
+POLE.US,D,20251223,000000,10.55,10.55,10.5,10.5,15750,0
+POLE.US,D,20251224,000000,10.5,10.5148,10.5,10.51,5082,0
+POLE.US,D,20251226,000000,10.51,10.52,10.51,10.52,3350,0
+POLE.US,D,20251229,000000,10.5371,10.5371,10.51,10.51,3693,0
+POLE.US,D,20251230,000000,10.55,10.55,10.525,10.525,1564,0
+POLE.US,D,20251231,000000,10.52,10.54,10.51,10.51,623,0
+POLE.US,D,20260105,000000,10.54,10.54,10.52,10.535,1268,0
+POLE.US,D,20260106,000000,10.52,10.535,10.52,10.53,38149,0
+POLE.US,D,20260107,000000,10.54,10.54,10.53,10.54,12290,0
+POLE.US,D,20260108,000000,10.54,10.54,10.53,10.53,608,0
+POLE.US,D,20260109,000000,10.54,10.54,10.53,10.53,20501,0
+POLE.US,D,20260112,000000,10.54,10.54,10.54,10.54,6379,0
+POLE.US,D,20260113,000000,10.54,10.55,10.54,10.55,439,0
+POLE.US,D,20260114,000000,10.55,10.55,10.55,10.55,810,0
+POLE.US,D,20260116,000000,10.56,10.5769,10.56,10.5769,50590,0
+POLE.US,D,20260120,000000,10.57,10.58,10.57,10.58,1243,0
+POLE.US,D,20260121,000000,10.5747,10.5747,10.57,10.57,50174,0
+POLE.US,D,20260122,000000,10.57,10.58,10.57,10.58,80008,0
+POLE.US,D,20260123,000000,10.6,10.6,10.57,10.58,62775,0
+POLE.US,D,20260126,000000,10.58,10.6,10.5799,10.6,9962,0
+POLE.US,D,20260127,000000,10.58,10.59,10.57,10.58,56449,0
+POLE.US,D,20260128,000000,10.57,10.6,10.57,10.6,297807,0
+POLE.US,D,20260129,000000,10.59,10.6,10.59,10.6,396453,0
+POLE.US,D,20260130,000000,10.59,10.59,10.59,10.59,657,0
+POLE.US,D,20260202,000000,10.585,10.6,10.585,10.6,342382,0
+POLE.US,D,20260203,000000,10.59,10.6,10.59,10.6,341,0
+POLE.US,D,20260205,000000,10.6,10.6,10.6,10.6,2319,0
+POLE.US,D,20260209,000000,10.6,10.6,10.6,10.6,393,0
+POLE.US,D,20260210,000000,10.6,10.6,10.59,10.6,6061,0
+POLE.US,D,20260211,000000,10.5941,10.6,10.5941,10.6,460,0
+POLE.US,D,20260212,000000,10.59,10.6,10.59,10.6,140250,0
+POLE.US,D,20260213,000000,10.59,10.5912,10.59,10.59,18150,0
+POLE.US,D,20260217,000000,10.57,10.6,10.57,10.59,52523,0
+POLE.US,D,20260218,000000,10.58,10.6,10.58,10.59,151006,0
diff --git a/daily/us/nasdaq stocks/2/pony.us.txt b/daily/us/nasdaq stocks/2/pony.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d7557e1f546622fe770fb9335b55d1dbb9974de
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pony.us.txt	
@@ -0,0 +1,306 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PONY.US,D,20241127,000000,15,15.74,11.95,12,7155400,0
+PONY.US,D,20241129,000000,12.94,13.7,12.5,13.02,2334959,0
+PONY.US,D,20241202,000000,13.17,13.75,12.8,12.86,1275813,0
+PONY.US,D,20241203,000000,12.9,12.9,12,12.1,824751,0
+PONY.US,D,20241204,000000,12.15,12.49,11.9,11.96,1312404,0
+PONY.US,D,20241205,000000,11.96,12.61,11.96,12.61,638610,0
+PONY.US,D,20241206,000000,12.63,12.8,12.1463,12.6,362006,0
+PONY.US,D,20241209,000000,12.99,14.84,12.78,14.53,2932793,0
+PONY.US,D,20241210,000000,13.81,15.21,13.72,14.74,1299603,0
+PONY.US,D,20241211,000000,14.8,16.32,13.95,14.14,1046818,0
+PONY.US,D,20241212,000000,14.14,14.5475,12.77,12.88,976769,0
+PONY.US,D,20241213,000000,12.99,13.72,12.92,13.04,435846,0
+PONY.US,D,20241216,000000,13.2,13.4,12.3,12.75,560661,0
+PONY.US,D,20241217,000000,12.82,12.945,12.22,12.87,278960,0
+PONY.US,D,20241218,000000,12.99,13.59,12.4,12.73,571773,0
+PONY.US,D,20241219,000000,12.75,12.99,12.25,12.92,779360,0
+PONY.US,D,20241220,000000,12.52,13.23,12.5126,13.16,218310,0
+PONY.US,D,20241223,000000,13.4,14.6,13.3,14.39,1330271,0
+PONY.US,D,20241224,000000,14.44,14.5117,12.99,13.02,571643,0
+PONY.US,D,20241226,000000,13.2,14.38,12.99,14.24,822716,0
+PONY.US,D,20241227,000000,14.24,14.24,13.22,13.72,574146,0
+PONY.US,D,20241230,000000,13.8,15.6,13.6001,15.25,1720091,0
+PONY.US,D,20241231,000000,15.75,16.18,14.13,14.35,1783302,0
+PONY.US,D,20250102,000000,15.34,15.34,14,15.19,622813,0
+PONY.US,D,20250103,000000,14.97,15.13,13.8,14.68,842078,0
+PONY.US,D,20250106,000000,14.71,15.5,14.4,15.06,1059989,0
+PONY.US,D,20250107,000000,15.3,16.25,14.92,15.26,1976111,0
+PONY.US,D,20250108,000000,15.3,15.38,13.5,13.66,1828197,0
+PONY.US,D,20250110,000000,13.86,15.155,13.79,15.08,1648930,0
+PONY.US,D,20250113,000000,14.74,14.855,13.55,14.3,772107,0
+PONY.US,D,20250114,000000,14.61,14.75,13.73,14.13,585573,0
+PONY.US,D,20250115,000000,14.18,14.33,13.26,13.49,783907,0
+PONY.US,D,20250116,000000,13.5,13.64,13.21,13.37,365845,0
+PONY.US,D,20250117,000000,13.32,13.75,12.9108,13.64,821741,0
+PONY.US,D,20250121,000000,13.7,13.7,13.145,13.28,598107,0
+PONY.US,D,20250122,000000,13.2,13.49,12.9768,13.31,681438,0
+PONY.US,D,20250123,000000,13.26,13.53,13.11,13.35,311948,0
+PONY.US,D,20250124,000000,13.5,13.63,13.02,13.19,856499,0
+PONY.US,D,20250127,000000,13.1,13.21,12.51,13.1,597537,0
+PONY.US,D,20250128,000000,12.95,13.515,12.9,13.44,430917,0
+PONY.US,D,20250129,000000,13.35,13.44,13.16,13.29,420419,0
+PONY.US,D,20250130,000000,13.2,13.44,13.12,13.43,269580,0
+PONY.US,D,20250131,000000,13.4,13.48,13.05,13.16,584374,0
+PONY.US,D,20250203,000000,13,13.27,12.95,13.18,352215,0
+PONY.US,D,20250204,000000,13.2,13.42,13.01,13.01,335273,0
+PONY.US,D,20250205,000000,13,13.205,12.82,13.2,317693,0
+PONY.US,D,20250206,000000,13.85,13.85,12.72,13.19,1641969,0
+PONY.US,D,20250207,000000,13.47,14.06,13.34,14,1458049,0
+PONY.US,D,20250210,000000,14.27,15.1,14.07,15.02,2962758,0
+PONY.US,D,20250211,000000,14.6,14.6,13.95,14.09,481093,0
+PONY.US,D,20250212,000000,14.28,17.04,14.14,16,2281893,0
+PONY.US,D,20250213,000000,15.51,15.595,14.71,14.86,1009362,0
+PONY.US,D,20250214,000000,17.8,17.9,16.02,16.54,3480653,0
+PONY.US,D,20250218,000000,17.38,18.49,16.25,18.31,3054895,0
+PONY.US,D,20250219,000000,18.13,18.87,17.7039,18.44,1852498,0
+PONY.US,D,20250220,000000,18.5,18.51,16.85,17.88,2087420,0
+PONY.US,D,20250221,000000,18.5,23.88,18.41,23.61,6251614,0
+PONY.US,D,20250224,000000,21.67,21.9,18.3173,18.915,4038365,0
+PONY.US,D,20250225,000000,19.32,19.3633,16.8,17.095,2119214,0
+PONY.US,D,20250226,000000,17.84,19.08,17.56,17.62,2128820,0
+PONY.US,D,20250227,000000,17.82,17.88,16.28,16.35,1232249,0
+PONY.US,D,20250228,000000,15.8,16.97,15.44,16.07,1197426,0
+PONY.US,D,20250303,000000,16.24,16.58,15.05,15.05,1200611,0
+PONY.US,D,20250304,000000,14.89,14.92,14.19,14.71,1416683,0
+PONY.US,D,20250305,000000,15.02,15.3,14.11,15.21,1424116,0
+PONY.US,D,20250306,000000,15.15,15.5,14.25,14.9,2304725,0
+PONY.US,D,20250307,000000,14.85,15.36,14.18,15.2,1352957,0
+PONY.US,D,20250310,000000,15.03,15.4353,13.22,13.39,3035357,0
+PONY.US,D,20250311,000000,13.3,13.8298,12.53,13.52,1813069,0
+PONY.US,D,20250312,000000,14,14.13,13.36,13.76,1067416,0
+PONY.US,D,20250313,000000,13.8,13.95,12.64,12.81,1509286,0
+PONY.US,D,20250314,000000,13.32,14.38,13.18,13.92,1611742,0
+PONY.US,D,20250317,000000,13.91,13.91,13.3,13.72,1339661,0
+PONY.US,D,20250318,000000,13.83,13.83,12.8,12.84,1479638,0
+PONY.US,D,20250319,000000,12.98,13.0997,12.5,12.55,1174083,0
+PONY.US,D,20250320,000000,12.6,12.6856,12.2675,12.5,1271592,0
+PONY.US,D,20250321,000000,12.4,12.74,12.01,12.71,1010813,0
+PONY.US,D,20250324,000000,12.9,13.255,12.4603,13.21,1785881,0
+PONY.US,D,20250325,000000,12.81,13.49,11.7525,12.14,3462100,0
+PONY.US,D,20250326,000000,12.19,12.195,10.7,11.03,2724110,0
+PONY.US,D,20250327,000000,10.88,10.9356,10.05,10.16,1998147,0
+PONY.US,D,20250328,000000,10.06,10.177,8.83,8.97,2262086,0
+PONY.US,D,20250331,000000,8.65,8.94,8.33,8.82,1937708,0
+PONY.US,D,20250401,000000,8.84,8.88,7.55,7.89,3555104,0
+PONY.US,D,20250402,000000,8.08,8.08,7.37,7.56,3062162,0
+PONY.US,D,20250403,000000,7.25,7.25,6.67,6.92,2729717,0
+PONY.US,D,20250404,000000,6.58,6.67,6.125,6.41,1740128,0
+PONY.US,D,20250407,000000,5.98,6.88,5.82,6.54,1855506,0
+PONY.US,D,20250408,000000,6.82,6.83,5.56,5.77,2192585,0
+PONY.US,D,20250409,000000,5.81,6.6485,5.63,6.54,2738914,0
+PONY.US,D,20250410,000000,6.33,6.33,5.69,5.85,1784142,0
+PONY.US,D,20250411,000000,5.9,6,5.215,5.3,4238391,0
+PONY.US,D,20250414,000000,5.47,5.7,5.33,5.38,2051173,0
+PONY.US,D,20250415,000000,5.4,5.455,4.98,5.19,2020598,0
+PONY.US,D,20250416,000000,5.08,5.14,4.5,4.69,2343202,0
+PONY.US,D,20250417,000000,4.74,4.85,4.46,4.48,1197711,0
+PONY.US,D,20250421,000000,4.44,4.51,4.12,4.18,1462645,0
+PONY.US,D,20250422,000000,4.29,4.32,4.11,4.16,1766442,0
+PONY.US,D,20250423,000000,4.55,5.69,4.54,5.43,9917055,0
+PONY.US,D,20250424,000000,6.11,7.7,5.91,7.57,20989864,0
+PONY.US,D,20250425,000000,9.34,9.8,6.81,7.01,39833677,0
+PONY.US,D,20250428,000000,7.41,11.345,7.11,10.32,69598679,0
+PONY.US,D,20250429,000000,10.2992,10.3281,8.6201,9.65,20566054,0
+PONY.US,D,20250430,000000,9.01,10.15,8.72,9.09,9671907,0
+PONY.US,D,20250501,000000,9.355,9.47,8.522,8.56,7082067,0
+PONY.US,D,20250502,000000,8.99,11.68,8.69,10.4,28969079,0
+PONY.US,D,20250505,000000,10.56,11.48,9.61,9.7,17754259,0
+PONY.US,D,20250506,000000,10.68,14.45,9.9,14.32,56769596,0
+PONY.US,D,20250507,000000,12.9,15.03,12.51,14.9,21425437,0
+PONY.US,D,20250508,000000,15.28,17.94,14.01,16.96,23061624,0
+PONY.US,D,20250509,000000,17.7,19.2193,16.84,17.93,19150610,0
+PONY.US,D,20250512,000000,19.3,21.29,18.9933,20.07,17731935,0
+PONY.US,D,20250513,000000,19.05,19.58,16.41,17.95,16367387,0
+PONY.US,D,20250514,000000,18.89,18.9598,16.4,17.17,11262787,0
+PONY.US,D,20250515,000000,16.79,16.97,16.15,16.175,4795989,0
+PONY.US,D,20250516,000000,16.73,18.44,16.36,18.43,9171811,0
+PONY.US,D,20250519,000000,17.665,18.5754,16.86,16.91,6560701,0
+PONY.US,D,20250520,000000,18.27,19.92,17.2,17.88,22935313,0
+PONY.US,D,20250521,000000,18.28,18.29,16.6,17.29,10026981,0
+PONY.US,D,20250522,000000,16.76,21.39,16.71,20.59,18531025,0
+PONY.US,D,20250523,000000,20.31,20.57,17.02,17.41,15118030,0
+PONY.US,D,20250527,000000,18.55,21.44,18.04,21.35,17249810,0
+PONY.US,D,20250528,000000,19.34,19.7337,18,18.46,16480208,0
+PONY.US,D,20250529,000000,19.23,19.23,17,17.15,11963952,0
+PONY.US,D,20250530,000000,16.72,19.8,16.36,19.26,25109467,0
+PONY.US,D,20250602,000000,18.69,18.915,16.02,17.45,19193577,0
+PONY.US,D,20250603,000000,16.75,16.85,13.63,13.84,41468462,0
+PONY.US,D,20250604,000000,14.24,14.38,12.9,13.14,21988486,0
+PONY.US,D,20250605,000000,12.6,14.06,12.17,13.48,21622036,0
+PONY.US,D,20250606,000000,13.32,14.32,12.95,13.93,12121698,0
+PONY.US,D,20250609,000000,14.225,14.53,13.37,13.8,8407141,0
+PONY.US,D,20250610,000000,13.75,13.8,12.97,13.07,8530495,0
+PONY.US,D,20250611,000000,13.25,13.486,12.5,12.65,7435438,0
+PONY.US,D,20250612,000000,12.75,13.01,12.25,12.7,5577966,0
+PONY.US,D,20250613,000000,12.35,12.49,11.75,11.78,6414681,0
+PONY.US,D,20250616,000000,11.93,12.5,11.86,12.45,5379912,0
+PONY.US,D,20250617,000000,12.3,12.97,12.22,12.36,7549956,0
+PONY.US,D,20250618,000000,12.27,13.34,12.07,12.65,12906639,0
+PONY.US,D,20250620,000000,12.65,12.7,11.65,11.83,6936567,0
+PONY.US,D,20250623,000000,11.65,11.66,10.83,11.36,7042522,0
+PONY.US,D,20250624,000000,11.605,13.45,11.56,13.26,16795266,0
+PONY.US,D,20250625,000000,14.025,14.34,13.01,13.02,15089624,0
+PONY.US,D,20250626,000000,13.09,15.74,11.77,14.58,30005770,0
+PONY.US,D,20250627,000000,15,15.01,13.34,13.66,15478939,0
+PONY.US,D,20250630,000000,13.85,13.864,12.85,13.2,7346796,0
+PONY.US,D,20250701,000000,12.7,13.23,12.01,13.2,7879041,0
+PONY.US,D,20250702,000000,13,13.34,12.73,13.19,4208102,0
+PONY.US,D,20250703,000000,13.28,13.35,12.66,12.86,3835116,0
+PONY.US,D,20250707,000000,12.98,13.12,12.24,12.44,6506434,0
+PONY.US,D,20250708,000000,12.44,12.68,12.01,12.49,5348314,0
+PONY.US,D,20250709,000000,12.44,12.5219,11.92,12.14,6284886,0
+PONY.US,D,20250710,000000,12.17,13.0899,11.77,12.89,10929809,0
+PONY.US,D,20250711,000000,12.68,13.11,12.5,12.77,4038061,0
+PONY.US,D,20250714,000000,12.7,13.12,12.47,12.63,4931219,0
+PONY.US,D,20250715,000000,13.1,13.79,12.6233,13.12,8807948,0
+PONY.US,D,20250716,000000,13.25,13.6,12.51,13.1,7051459,0
+PONY.US,D,20250717,000000,13.23,13.66,12.97,13.29,7152884,0
+PONY.US,D,20250718,000000,13.41,14.06,12.81,13.01,10265435,0
+PONY.US,D,20250721,000000,13.23,14.03,12.77,12.88,9063105,0
+PONY.US,D,20250722,000000,13.17,14.55,13.09,13.99,20146892,0
+PONY.US,D,20250723,000000,14.55,15.83,14.28,15.12,17590909,0
+PONY.US,D,20250724,000000,15.355,15.37,14.44,14.45,7092182,0
+PONY.US,D,20250725,000000,14.91,15.36,14.68,15.13,9643355,0
+PONY.US,D,20250728,000000,16.065,16.39,14.52,14.79,17998701,0
+PONY.US,D,20250729,000000,14.65,14.745,13.33,13.53,9786448,0
+PONY.US,D,20250730,000000,13.48,13.612,12.81,13.12,6141622,0
+PONY.US,D,20250731,000000,13.12,13.77,13.08,13.44,6356579,0
+PONY.US,D,20250801,000000,12.86,13.27,12.61,13.04,3996361,0
+PONY.US,D,20250804,000000,13.48,14.12,13.2,14.06,4776995,0
+PONY.US,D,20250805,000000,14,14.18,13.63,13.84,3505898,0
+PONY.US,D,20250806,000000,13.82,14.86,13.75,14.4,5668014,0
+PONY.US,D,20250807,000000,14.3,15.08,14.28,14.94,6262760,0
+PONY.US,D,20250808,000000,15.01,15.12,14.41,14.7,4995848,0
+PONY.US,D,20250811,000000,14.8,15.23,14.41,14.88,7857599,0
+PONY.US,D,20250812,000000,15.05,15.07,13.12,14.36,18243735,0
+PONY.US,D,20250813,000000,14.775,15.69,14.64,15.4,13453218,0
+PONY.US,D,20250814,000000,14.825,15.51,14.44,15.15,7267536,0
+PONY.US,D,20250815,000000,15.24,15.97,15.0602,15.86,7767150,0
+PONY.US,D,20250818,000000,15.57,16.04,15.02,16.03,7124832,0
+PONY.US,D,20250819,000000,16.18,16.44,15.25,15.59,6534681,0
+PONY.US,D,20250820,000000,15.2,15.5005,14.51,14.89,6064967,0
+PONY.US,D,20250821,000000,14.55,14.74,14.185,14.36,4621616,0
+PONY.US,D,20250822,000000,14.43,15.13,14.334,14.79,4495372,0
+PONY.US,D,20250825,000000,14.64,15.45,14.49,14.58,5332843,0
+PONY.US,D,20250826,000000,14.53,14.92,14.48,14.82,2748223,0
+PONY.US,D,20250827,000000,14.69,14.87,14.265,14.53,3691392,0
+PONY.US,D,20250828,000000,14.39,14.99,14.38,14.68,3200951,0
+PONY.US,D,20250829,000000,14.55,14.6889,14.25,14.37,3073341,0
+PONY.US,D,20250902,000000,14,14.22,13.75,14.19,3323193,0
+PONY.US,D,20250903,000000,14.3,14.3499,13.9601,14.09,1764348,0
+PONY.US,D,20250904,000000,13.9,13.91,13.22,13.62,3447000,0
+PONY.US,D,20250905,000000,14.04,14.2089,13.56,13.71,2976618,0
+PONY.US,D,20250908,000000,13.78,14.53,13.78,14.09,4010516,0
+PONY.US,D,20250909,000000,14.1,15.52,13.94,15.19,8010541,0
+PONY.US,D,20250910,000000,15.12,15.49,14.845,14.9,4065404,0
+PONY.US,D,20250911,000000,15.06,15.745,15.06,15.24,6875280,0
+PONY.US,D,20250912,000000,15.38,15.58,14.88,14.99,6749663,0
+PONY.US,D,20250915,000000,15.17,16.8,14.99,16.63,16932138,0
+PONY.US,D,20250916,000000,16.66,17.315,16.31,17.13,11227795,0
+PONY.US,D,20250917,000000,17.32,17.64,16.96,17.47,10016646,0
+PONY.US,D,20250918,000000,17.13,17.79,16.675,17.47,9060066,0
+PONY.US,D,20250919,000000,17.815,20.96,17.39,20.71,28203260,0
+PONY.US,D,20250922,000000,19.85,20.785,19.205,20.56,15151875,0
+PONY.US,D,20250923,000000,21.01,22.92,20.3,21.34,15882215,0
+PONY.US,D,20250924,000000,21.945,23.275,21.61,21.66,9345996,0
+PONY.US,D,20250925,000000,20.42,21.93,20.4,21.31,6854549,0
+PONY.US,D,20250926,000000,21.3,21.86,20.3,21.17,5910072,0
+PONY.US,D,20250929,000000,22.455,23.8318,22.33,22.72,11610844,0
+PONY.US,D,20250930,000000,22.84,23.0853,22.19,22.49,3991077,0
+PONY.US,D,20251001,000000,22.315,23.115,21.46,23.02,4182349,0
+PONY.US,D,20251002,000000,23.98,24.92,23.419,24.06,10304442,0
+PONY.US,D,20251003,000000,24,24.79,23.04,23.67,6130626,0
+PONY.US,D,20251006,000000,23.91,24.61,23.29,23.41,5031448,0
+PONY.US,D,20251007,000000,23.555,23.58,21.25,21.6,6869780,0
+PONY.US,D,20251008,000000,21.86,23.535,21.36,23.46,7304249,0
+PONY.US,D,20251009,000000,23.04,23.08,21.78,22.24,4888399,0
+PONY.US,D,20251010,000000,22.95,23.62,19.915,20.29,13662821,0
+PONY.US,D,20251013,000000,21.535,22.698,21.28,22.19,6023714,0
+PONY.US,D,20251014,000000,22,22,20.16,21.03,5829663,0
+PONY.US,D,20251015,000000,22.2,22.2,20.72,21.21,4873387,0
+PONY.US,D,20251016,000000,21.39,21.56,19.96,20.415,4274669,0
+PONY.US,D,20251017,000000,19.94,20.105,18.85,19.29,5293572,0
+PONY.US,D,20251020,000000,19.98,19.99,19.21,19.63,4238107,0
+PONY.US,D,20251021,000000,19.67,20.139,19.19,19.24,3431716,0
+PONY.US,D,20251022,000000,19.03,19.095,17.35,17.91,11008510,0
+PONY.US,D,20251023,000000,18.3,18.32,17.78,17.91,2525343,0
+PONY.US,D,20251024,000000,18.7,19.31,18.44,18.46,4830656,0
+PONY.US,D,20251027,000000,19.5,20.455,19,19.68,5131992,0
+PONY.US,D,20251028,000000,20.835,22.46,20.72,21.87,12600635,0
+PONY.US,D,20251029,000000,21.965,22.405,21.1101,21.2,5932048,0
+PONY.US,D,20251030,000000,20.62,20.7451,19.5,19.76,4805290,0
+PONY.US,D,20251031,000000,20.5,20.64,18.205,18.68,7784914,0
+PONY.US,D,20251103,000000,18.57,18.8,17.73,18.38,6100591,0
+PONY.US,D,20251104,000000,17.33,17.48,16.1801,16.58,9130142,0
+PONY.US,D,20251105,000000,16.51,16.795,15.7,16.25,6137936,0
+PONY.US,D,20251106,000000,15.8,15.81,14.75,14.82,7428725,0
+PONY.US,D,20251107,000000,13.81,14.24,13.22,14.04,12195436,0
+PONY.US,D,20251110,000000,14.63,14.95,14.205,14.455,7152932,0
+PONY.US,D,20251111,000000,14.07,14.44,13.94,14.27,4026052,0
+PONY.US,D,20251112,000000,14.27,14.5316,13.735,13.835,4989394,0
+PONY.US,D,20251113,000000,13.41,13.59,12.65,12.77,6489773,0
+PONY.US,D,20251114,000000,12,13.425,11.92,12.98,9169895,0
+PONY.US,D,20251117,000000,12.59,12.65,11.99,12.18,4595467,0
+PONY.US,D,20251118,000000,11.845,12.65,11.8,12.46,4436219,0
+PONY.US,D,20251119,000000,12.46,12.66,11.855,11.94,3701717,0
+PONY.US,D,20251120,000000,12.35,12.66,11.325,11.36,5104436,0
+PONY.US,D,20251121,000000,11.29,11.49,10.4825,11.19,5543255,0
+PONY.US,D,20251124,000000,11.79,12.6,11.6001,12.59,8901534,0
+PONY.US,D,20251125,000000,13.7,13.75,12.7,13.33,16692889,0
+PONY.US,D,20251126,000000,13.09,13.645,13.08,13.45,6844400,0
+PONY.US,D,20251128,000000,13.65,13.97,13.49,13.67,2771530,0
+PONY.US,D,20251201,000000,13.8,14.54,13.58,14.15,4379773,0
+PONY.US,D,20251202,000000,14.47,14.8,13.85,14.19,5216316,0
+PONY.US,D,20251203,000000,13.94,14.24,13.83,14.18,2970023,0
+PONY.US,D,20251204,000000,14.3,14.7,14.06,14.6,2865280,0
+PONY.US,D,20251205,000000,14.755,14.8,14.13,14.2,3683569,0
+PONY.US,D,20251208,000000,14.185,14.335,13.74,14.22,2192779,0
+PONY.US,D,20251209,000000,13.83,14.215,13.77,14.2,3178565,0
+PONY.US,D,20251210,000000,14.26,14.81,14.24,14.69,2828502,0
+PONY.US,D,20251211,000000,14.51,15.385,14.21,15.17,3585878,0
+PONY.US,D,20251212,000000,15.275,15.35,14.21,14.32,4002766,0
+PONY.US,D,20251215,000000,14.165,14.165,13.5,13.6,4290685,0
+PONY.US,D,20251216,000000,13.56,14.8,13.55,14.59,5025790,0
+PONY.US,D,20251217,000000,14.76,15.55,14.125,14.17,5854009,0
+PONY.US,D,20251218,000000,14.56,14.81,14.07,14.26,3525701,0
+PONY.US,D,20251219,000000,14.68,16.1984,14.6,15.94,7966787,0
+PONY.US,D,20251222,000000,16.21,16.42,15.47,16.28,4123673,0
+PONY.US,D,20251223,000000,15.87,16.28,15.62,15.79,2526865,0
+PONY.US,D,20251224,000000,15.87,15.935,15.4,15.68,2019392,0
+PONY.US,D,20251226,000000,15.48,15.5,14.21,14.96,6530460,0
+PONY.US,D,20251229,000000,14.3,14.945,14.3,14.92,2629493,0
+PONY.US,D,20251230,000000,15.02,15.45,14.62,14.64,4347100,0
+PONY.US,D,20251231,000000,14.6,14.76,14.45,14.5,3779122,0
+PONY.US,D,20260102,000000,14.94,16.15,14.63,16.07,4942014,0
+PONY.US,D,20260105,000000,15.92,17,15.64,16.46,6117504,0
+PONY.US,D,20260106,000000,16.95,17.525,16.54,17.34,5460586,0
+PONY.US,D,20260107,000000,16.91,17.335,16.6,17.12,3057172,0
+PONY.US,D,20260108,000000,16.95,17.325,16.59,17.29,3252839,0
+PONY.US,D,20260109,000000,17.31,17.6664,16.61,17.22,4918270,0
+PONY.US,D,20260112,000000,17.15,17.66,16.82,17.37,2925636,0
+PONY.US,D,20260113,000000,17.35,17.37,15.45,15.72,7517486,0
+PONY.US,D,20260114,000000,16.03,16.95,15.9,16.09,5326984,0
+PONY.US,D,20260115,000000,16.16,16.67,15.76,15.87,3250490,0
+PONY.US,D,20260116,000000,15.97,16.49,15.91,16.3,3380539,0
+PONY.US,D,20260120,000000,15.64,15.895,15.17,15.29,4308597,0
+PONY.US,D,20260121,000000,15.5,15.82,15.25,15.68,2898773,0
+PONY.US,D,20260122,000000,15.85,17.28,15.775,16.58,5339004,0
+PONY.US,D,20260123,000000,16.58,16.7697,15.72,16.44,3180717,0
+PONY.US,D,20260126,000000,16.075,16.085,15.46,15.49,2779020,0
+PONY.US,D,20260127,000000,15.75,16.03,15.6403,15.69,1874833,0
+PONY.US,D,20260128,000000,16.03,16.06,15.42,15.69,2298030,0
+PONY.US,D,20260129,000000,15.41,15.455,14.17,14.43,7470442,0
+PONY.US,D,20260130,000000,14.21,14.28,13.71,13.88,5312518,0
+PONY.US,D,20260202,000000,13.61,13.725,13.17,13.35,3086485,0
+PONY.US,D,20260203,000000,13.88,13.975,13.15,13.65,3775455,0
+PONY.US,D,20260204,000000,13.645,13.69,12.77,13.17,4118189,0
+PONY.US,D,20260205,000000,12.78,13.32,12.77,13.08,3565030,0
+PONY.US,D,20260206,000000,13.29,14.61,13.2,14.31,3847026,0
+PONY.US,D,20260209,000000,14.07,15.27,14.0401,14.81,3296706,0
+PONY.US,D,20260210,000000,14.82,15.1,14.7,14.73,2977275,0
+PONY.US,D,20260211,000000,14.94,15.143,14.125,14.68,3453003,0
+PONY.US,D,20260212,000000,14.71,15.05,13.96,14.3,2333723,0
+PONY.US,D,20260213,000000,14.44,14.44,13.87,14.07,2473202,0
+PONY.US,D,20260217,000000,14.16,14.525,13.66,13.77,3112775,0
+PONY.US,D,20260218,000000,13.78,13.855,13.34,13.67,2220026,0
diff --git a/daily/us/nasdaq stocks/2/powwp.us.txt b/daily/us/nasdaq stocks/2/powwp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef1e2942b120776ee907f53b4273926bd4151203
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/powwp.us.txt	
@@ -0,0 +1,1162 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POWWP.US,D,20210524,000000,26,26.9153,25.8099,26.6,18959,0
+POWWP.US,D,20210525,000000,26.8,26.8,26,26.24,50595,0
+POWWP.US,D,20210526,000000,26.1,26.32,26,26.32,12486,0
+POWWP.US,D,20210527,000000,26.47,26.9298,26.4,26.7,20832,0
+POWWP.US,D,20210528,000000,26.87,26.96,26.3,26.44,29819,0
+POWWP.US,D,20210601,000000,26.37,26.6999,26.35,26.35,17816,0
+POWWP.US,D,20210602,000000,26.45,26.5,26.1,26.28,43672,0
+POWWP.US,D,20210603,000000,26.42,26.5,26.15,26.32,12479,0
+POWWP.US,D,20210604,000000,26.32,26.4999,26.14,26.27,50441,0
+POWWP.US,D,20210607,000000,26.27,26.47,26.23,26.47,29237,0
+POWWP.US,D,20210608,000000,26.56,26.67,26.32,26.59,21461,0
+POWWP.US,D,20210609,000000,26.58,26.63,26.39,26.5,28519,0
+POWWP.US,D,20210610,000000,26.53,28,26.42,27.6,259369,0
+POWWP.US,D,20210611,000000,27.79,28.845,27.75,28.22,18608,0
+POWWP.US,D,20210614,000000,28.25,28.735,28.2,28.3505,19173,0
+POWWP.US,D,20210615,000000,28.34,28.5,27.55,27.87,18262,0
+POWWP.US,D,20210616,000000,28.05,28.197,27.935,28.197,5861,0
+POWWP.US,D,20210617,000000,28.49,28.49,28,28.19,3701,0
+POWWP.US,D,20210618,000000,28.49,28.49,27.63,27.63,2714,0
+POWWP.US,D,20210621,000000,27.87,28.5,27.7,28.2991,49406,0
+POWWP.US,D,20210622,000000,28.5,29.9999,28.31,28.9999,53396,0
+POWWP.US,D,20210623,000000,29,29.99,28.5043,29.3,35739,0
+POWWP.US,D,20210624,000000,29.8,30.525,29.245,30.1,27388,0
+POWWP.US,D,20210625,000000,29.75,30,29.03,30,11874,0
+POWWP.US,D,20210628,000000,30,30,29.7,30,9869,0
+POWWP.US,D,20210629,000000,29.63,30.825,29.63,30.29,19386,0
+POWWP.US,D,20210630,000000,30.2,30.2,28.71,29.78,32851,0
+POWWP.US,D,20210701,000000,30,30,28.5101,29.14,12152,0
+POWWP.US,D,20210702,000000,29.14,29.4999,28.82,28.9,12870,0
+POWWP.US,D,20210706,000000,29.25,29.25,28.74,28.85,3170,0
+POWWP.US,D,20210707,000000,28.98,29,28.5,28.5,12339,0
+POWWP.US,D,20210708,000000,28.47,28.9999,28.47,28.85,2293,0
+POWWP.US,D,20210709,000000,28.68,28.86,28.68,28.86,2152,0
+POWWP.US,D,20210712,000000,28.86,28.9,28.7,28.8,3390,0
+POWWP.US,D,20210713,000000,28.7,28.899,28.47,28.899,12161,0
+POWWP.US,D,20210714,000000,28.575,28.85,28.4,28.4769,6265,0
+POWWP.US,D,20210715,000000,28.6631,28.7526,28.3201,28.7499,16735,0
+POWWP.US,D,20210716,000000,28.85,29.4199,28.85,29.2643,5686,0
+POWWP.US,D,20210719,000000,29.28,29.5,29.0323,29.5,3664,0
+POWWP.US,D,20210720,000000,29.16,29.435,28.8,29.05,8777,0
+POWWP.US,D,20210721,000000,29.025,29.0999,28.63,28.63,2805,0
+POWWP.US,D,20210722,000000,28.77,29.36,28.69,28.69,6551,0
+POWWP.US,D,20210723,000000,28.67,29.03,28.55,29.03,2520,0
+POWWP.US,D,20210726,000000,28.48,28.763,28.48,28.665,6933,0
+POWWP.US,D,20210727,000000,28.51,28.51,28.1,28.264,6997,0
+POWWP.US,D,20210728,000000,28.26,28.33,28.1,28.33,4715,0
+POWWP.US,D,20210729,000000,28.28,28.445,28.28,28.4,9330,0
+POWWP.US,D,20210730,000000,28.3999,28.4,28.2611,28.4,4533,0
+POWWP.US,D,20210802,000000,28.4,28.4,28.1717,28.34,2078,0
+POWWP.US,D,20210803,000000,28.3,28.5,28.3,28.4633,8310,0
+POWWP.US,D,20210804,000000,28.5,28.5,28.4,28.45,7815,0
+POWWP.US,D,20210805,000000,28.445,28.5,28.435,28.4994,1127,0
+POWWP.US,D,20210806,000000,28.47,28.4918,28.44,28.44,1204,0
+POWWP.US,D,20210809,000000,28.42,28.5,28.2659,28.3,6708,0
+POWWP.US,D,20210810,000000,28.47,28.4999,28.4,28.42,2763,0
+POWWP.US,D,20210811,000000,28.4325,28.451,28.4325,28.451,1534,0
+POWWP.US,D,20210812,000000,28.5,28.5,28.02,28.12,22107,0
+POWWP.US,D,20210813,000000,28.3359,28.3925,28.0001,28.1,11405,0
+POWWP.US,D,20210816,000000,28.08,28.2154,28.04,28.2154,3061,0
+POWWP.US,D,20210817,000000,28.16,28.1999,28.01,28.1,8963,0
+POWWP.US,D,20210818,000000,28.1,28.2,28,28.125,16877,0
+POWWP.US,D,20210819,000000,28.15,28.15,27.9,28,12869,0
+POWWP.US,D,20210820,000000,28.1212,28.3699,28,28,13470,0
+POWWP.US,D,20210823,000000,27.91,28.213,27.91,28,5712,0
+POWWP.US,D,20210824,000000,28.01,28.01,27.7836,27.9391,4438,0
+POWWP.US,D,20210825,000000,27.64,28.308,27.64,27.99,27557,0
+POWWP.US,D,20210826,000000,28.13,28.27,27.905,28,21782,0
+POWWP.US,D,20210827,000000,28.1384,28.18,27.9332,28.03,4951,0
+POWWP.US,D,20210830,000000,27.8035,28.1056,27.8035,27.9,2116,0
+POWWP.US,D,20210831,000000,27.9058,27.9301,27.86,27.89,1627,0
+POWWP.US,D,20210901,000000,27.76,28.4,27.76,28,12639,0
+POWWP.US,D,20210902,000000,28.1336,28.3199,27.86,27.95,66919,0
+POWWP.US,D,20210903,000000,28.1799,28.1799,27.41,27.5,24910,0
+POWWP.US,D,20210907,000000,27.51,27.83,27.2515,27.4,39054,0
+POWWP.US,D,20210908,000000,27.25,27.31,26.9,27.03,19381,0
+POWWP.US,D,20210909,000000,27,27,26.75,26.86,16482,0
+POWWP.US,D,20210910,000000,26.75,27.1289,26.61,26.61,14814,0
+POWWP.US,D,20210913,000000,26.5,26.65,26.038,26.4,43888,0
+POWWP.US,D,20210914,000000,26.4,26.7,26.3662,26.5,6370,0
+POWWP.US,D,20210915,000000,26.31,27.08,26.31,26.64,14459,0
+POWWP.US,D,20210916,000000,26.67,26.98,26.26,26.51,26846,0
+POWWP.US,D,20210917,000000,26.53,26.58,26.36,26.36,8175,0
+POWWP.US,D,20210920,000000,26.27,26.485,26.1,26.25,7340,0
+POWWP.US,D,20210921,000000,26.4,26.57,26.3001,26.566,5589,0
+POWWP.US,D,20210922,000000,26.6,26.6,26.34,26.44,5518,0
+POWWP.US,D,20210923,000000,26.64,26.8399,26.46,26.46,4415,0
+POWWP.US,D,20210924,000000,26.7,26.74,26.6,26.6,2214,0
+POWWP.US,D,20210927,000000,26.5,26.6399,26.5,26.6399,3368,0
+POWWP.US,D,20210928,000000,26.63,26.7,26.5001,26.68,9839,0
+POWWP.US,D,20210929,000000,26.41,27,26.4,26.99,4286,0
+POWWP.US,D,20210930,000000,26.51,27,26.45,26.45,3028,0
+POWWP.US,D,20211001,000000,26.72,26.72,26.5,26.55,1004,0
+POWWP.US,D,20211004,000000,26.3,26.3,26.06,26.12,31670,0
+POWWP.US,D,20211005,000000,26.05,26.2,26.0396,26.06,9640,0
+POWWP.US,D,20211006,000000,26.1499,26.1499,25.9,26.02,7225,0
+POWWP.US,D,20211007,000000,26.1,26.37,26.0199,26.2601,7640,0
+POWWP.US,D,20211008,000000,26.28,26.55,26.28,26.55,5038,0
+POWWP.US,D,20211011,000000,26.55,26.83,26.31,26.7393,5897,0
+POWWP.US,D,20211012,000000,26.5401,26.75,26.5401,26.665,2610,0
+POWWP.US,D,20211013,000000,26.555,26.78,26.3648,26.5,3155,0
+POWWP.US,D,20211014,000000,26.96,26.96,26.55,26.7358,5900,0
+POWWP.US,D,20211015,000000,27.48,27.48,27.0373,27.12,6602,0
+POWWP.US,D,20211018,000000,26.868,27.265,26.7603,26.9,6055,0
+POWWP.US,D,20211019,000000,27,27,26.46,26.46,12443,0
+POWWP.US,D,20211020,000000,26.5,26.5,26,26.01,31974,0
+POWWP.US,D,20211021,000000,26.07,26.278,26.07,26.278,4230,0
+POWWP.US,D,20211022,000000,26.26,26.26,25.9,25.95,21859,0
+POWWP.US,D,20211025,000000,25.91,26,25.86,25.945,10536,0
+POWWP.US,D,20211026,000000,26,26.2297,26,26.135,4911,0
+POWWP.US,D,20211027,000000,26.13,26.35,26.0035,26.17,7813,0
+POWWP.US,D,20211028,000000,26.25,26.59,26.12,26.5726,12799,0
+POWWP.US,D,20211029,000000,26.375,26.49,26.2,26.49,2490,0
+POWWP.US,D,20211101,000000,26.57,26.5758,26.3,26.55,5204,0
+POWWP.US,D,20211102,000000,26.37,26.6855,26.37,26.45,5508,0
+POWWP.US,D,20211103,000000,26.54,26.6663,26.48,26.57,6169,0
+POWWP.US,D,20211104,000000,26.625,26.685,26.625,26.625,1947,0
+POWWP.US,D,20211105,000000,26.7095,26.89,26.6873,26.8494,10792,0
+POWWP.US,D,20211108,000000,26.62,26.86,26.6,26.64,1544,0
+POWWP.US,D,20211109,000000,26.7245,26.7245,26.6,26.6694,604,0
+POWWP.US,D,20211110,000000,26.6,26.9411,26.45,26.45,7182,0
+POWWP.US,D,20211111,000000,26.542,26.5854,26.46,26.525,9028,0
+POWWP.US,D,20211112,000000,26.525,26.525,26.26,26.34,9376,0
+POWWP.US,D,20211115,000000,26.8336,26.8336,26.61,26.61,1492,0
+POWWP.US,D,20211116,000000,26.62,26.645,26.4171,26.645,2128,0
+POWWP.US,D,20211117,000000,26.74,27.07,26.38,27.07,16741,0
+POWWP.US,D,20211118,000000,27.0186,27.05,26.46,27.0284,6451,0
+POWWP.US,D,20211119,000000,27.34,27.9699,27.1838,27.4,9368,0
+POWWP.US,D,20211122,000000,27.93,28.21,27.71,27.98,10993,0
+POWWP.US,D,20211123,000000,28,28,27.622,27.94,4559,0
+POWWP.US,D,20211124,000000,28,28.69,27.9999,28,13366,0
+POWWP.US,D,20211126,000000,27.89,28.4849,27.7501,27.95,5931,0
+POWWP.US,D,20211129,000000,27.75,27.8499,26.75,26.75,17771,0
+POWWP.US,D,20211130,000000,27,27.6499,27,27.59,5147,0
+POWWP.US,D,20211201,000000,27.2,27.5546,27,27.1309,1833,0
+POWWP.US,D,20211202,000000,27.15,27.4419,26.73,27.28,5002,0
+POWWP.US,D,20211203,000000,27.39,27.39,26.9335,27.075,12359,0
+POWWP.US,D,20211206,000000,27,27.15,26.8001,27.075,4634,0
+POWWP.US,D,20211207,000000,26.86,27.15,26.86,27.1,3170,0
+POWWP.US,D,20211208,000000,27.15,27.15,26.95,27.0642,7930,0
+POWWP.US,D,20211209,000000,27.08,27.15,26.8601,27.15,6382,0
+POWWP.US,D,20211210,000000,27.15,27.49,27.0558,27.49,4407,0
+POWWP.US,D,20211213,000000,27.76,27.77,27.4726,27.77,4640,0
+POWWP.US,D,20211214,000000,27.77,27.77,27.69,27.69,1824,0
+POWWP.US,D,20211215,000000,27,27.7499,26.76,27.5948,4360,0
+POWWP.US,D,20211216,000000,27.335,27.6,27.25,27.25,4495,0
+POWWP.US,D,20211217,000000,27.17,27.77,26.5,26.88,34081,0
+POWWP.US,D,20211220,000000,26.6,26.97,26.6,26.88,6993,0
+POWWP.US,D,20211221,000000,26.96,27.1064,26.94,26.96,2619,0
+POWWP.US,D,20211222,000000,26.83,27.32,26.83,27.08,2995,0
+POWWP.US,D,20211223,000000,26.9906,27.295,26.9906,27.12,6186,0
+POWWP.US,D,20211227,000000,27.01,27.3118,27.01,27.15,3336,0
+POWWP.US,D,20211228,000000,27.1251,27.4,27.1251,27.33,2552,0
+POWWP.US,D,20211229,000000,27.3501,27.3715,27.35,27.35,1615,0
+POWWP.US,D,20211230,000000,27.1182,27.4921,27.1182,27.4,4881,0
+POWWP.US,D,20211231,000000,27.52,27.75,27.4,27.75,1305,0
+POWWP.US,D,20220103,000000,27.5836,27.7,27.28,27.28,1889,0
+POWWP.US,D,20220104,000000,27.29,27.73,27.29,27.65,6447,0
+POWWP.US,D,20220105,000000,27.6,27.6,27.4,27.4,4423,0
+POWWP.US,D,20220106,000000,27.75,28,27.74,27.75,3154,0
+POWWP.US,D,20220107,000000,28.1087,28.2,27.6612,28.2,5470,0
+POWWP.US,D,20220110,000000,28,29,27.99,28,13612,0
+POWWP.US,D,20220111,000000,27.91,29,27.8914,28.31,6559,0
+POWWP.US,D,20220112,000000,28.57,28.57,28.057,28.49,2966,0
+POWWP.US,D,20220113,000000,28.49,28.6417,28.05,28.0545,14501,0
+POWWP.US,D,20220114,000000,28.17,28.45,28.1525,28.45,3832,0
+POWWP.US,D,20220118,000000,28.4,28.7,28.4,28.65,1836,0
+POWWP.US,D,20220119,000000,28.515,28.85,28.515,28.7435,4468,0
+POWWP.US,D,20220120,000000,28.85,28.85,28.6301,28.7,1220,0
+POWWP.US,D,20220121,000000,28.9341,28.9899,28.76,28.76,1608,0
+POWWP.US,D,20220124,000000,28.835,28.835,27.14,27.2954,19615,0
+POWWP.US,D,20220125,000000,27.32,28.4211,27.32,28,7193,0
+POWWP.US,D,20220126,000000,28.11,28.11,27.9,27.93,5066,0
+POWWP.US,D,20220127,000000,27.9,28,27.465,27.4999,8326,0
+POWWP.US,D,20220128,000000,27.51,28,27.51,27.96,1707,0
+POWWP.US,D,20220131,000000,28.91,28.91,27.55,28.2847,9860,0
+POWWP.US,D,20220201,000000,28.495,28.495,27.6578,27.9085,7330,0
+POWWP.US,D,20220202,000000,28.15,28.98,27.64,28.6791,4651,0
+POWWP.US,D,20220203,000000,28.1308,28.1308,28.1308,28.1308,713,0
+POWWP.US,D,20220204,000000,28.13,28.4796,28.13,28.4796,1532,0
+POWWP.US,D,20220207,000000,28.035,28.46,28.035,28.13,1834,0
+POWWP.US,D,20220208,000000,28.96,28.96,27.6301,27.9,5428,0
+POWWP.US,D,20220209,000000,28.95,29.5,27.9001,28.2507,1711,0
+POWWP.US,D,20220210,000000,28.0627,28.425,27.9987,27.9987,651,0
+POWWP.US,D,20220211,000000,28.4246,28.4246,28.125,28.3397,2046,0
+POWWP.US,D,20220214,000000,27.9001,28.215,27.9001,28.15,1950,0
+POWWP.US,D,20220215,000000,28.3001,28.3335,27.9,27.9,2960,0
+POWWP.US,D,20220216,000000,27.955,28.8,27.955,28.7,3787,0
+POWWP.US,D,20220217,000000,28.6,28.6,27.6397,28.44,1582,0
+POWWP.US,D,20220218,000000,28.5233,28.6,27.6135,27.9,6416,0
+POWWP.US,D,20220222,000000,28,28.8715,27.955,28.5384,2790,0
+POWWP.US,D,20220223,000000,27.99,28.5665,27.91,28.41,2283,0
+POWWP.US,D,20220224,000000,28.8799,28.8799,27.91,28.11,2558,0
+POWWP.US,D,20220225,000000,28.02,28.525,27.85,27.95,3874,0
+POWWP.US,D,20220228,000000,27.95,28.4999,27.625,27.65,5697,0
+POWWP.US,D,20220301,000000,27.8,28.0185,27.75,27.75,8372,0
+POWWP.US,D,20220302,000000,27.9303,28.15,27.755,27.78,7426,0
+POWWP.US,D,20220303,000000,28.2,28.2,27.81,27.85,4942,0
+POWWP.US,D,20220304,000000,27.7,28,27.7,27.98,5110,0
+POWWP.US,D,20220307,000000,28.49,28.49,28,28.18,6070,0
+POWWP.US,D,20220308,000000,28.35,28.4899,27.9999,28.1316,8541,0
+POWWP.US,D,20220309,000000,28.1,28.2005,28.0018,28.125,2005,0
+POWWP.US,D,20220310,000000,28.0001,28.2269,27.8338,27.8338,14474,0
+POWWP.US,D,20220311,000000,28.25,28.25,27.68,27.68,2417,0
+POWWP.US,D,20220314,000000,27.55,28.2,27.3502,27.3502,2532,0
+POWWP.US,D,20220315,000000,27.45,28.014,27.45,27.82,5256,0
+POWWP.US,D,20220316,000000,27.9499,27.9499,27.65,27.9499,1314,0
+POWWP.US,D,20220317,000000,27.95,28.4799,27.5939,27.5939,3089,0
+POWWP.US,D,20220318,000000,27.6703,28.4973,27.6703,28.29,2055,0
+POWWP.US,D,20220321,000000,28.0001,28.23,27.545,27.75,3114,0
+POWWP.US,D,20220322,000000,27.8948,27.8948,27.8101,27.85,1188,0
+POWWP.US,D,20220323,000000,28.2499,28.2499,27.55,27.55,1089,0
+POWWP.US,D,20220324,000000,28.0091,28.0842,27.6635,27.75,3852,0
+POWWP.US,D,20220325,000000,28,28,28,28,796,0
+POWWP.US,D,20220328,000000,27.9,28.2265,27.74,28.175,5655,0
+POWWP.US,D,20220329,000000,27.85,28.25,27.7962,27.7962,4010,0
+POWWP.US,D,20220330,000000,27.895,27.895,27.8,27.8,1441,0
+POWWP.US,D,20220331,000000,28.1,28.25,27.82,28.25,3481,0
+POWWP.US,D,20220401,000000,27.9,27.9,27.9,27.9,833,0
+POWWP.US,D,20220404,000000,28.125,28.2616,27.75,28,4849,0
+POWWP.US,D,20220405,000000,27.85,27.996,27.55,27.75,2012,0
+POWWP.US,D,20220406,000000,27.5833,28.13,27.3,27.9,26044,0
+POWWP.US,D,20220407,000000,27.88,27.88,27.3742,27.45,3373,0
+POWWP.US,D,20220408,000000,27.3,27.36,27.3,27.36,883,0
+POWWP.US,D,20220411,000000,27.44,27.8323,27.03,27.8323,709,0
+POWWP.US,D,20220412,000000,27.3952,28.1701,26.93,26.93,8906,0
+POWWP.US,D,20220413,000000,27.2,27.4344,27.0275,27.095,4528,0
+POWWP.US,D,20220414,000000,27.28,27.68,26.9,26.9,16013,0
+POWWP.US,D,20220418,000000,27.7919,27.7919,26.76,26.76,4254,0
+POWWP.US,D,20220419,000000,27,27.614,26.86,27.01,3642,0
+POWWP.US,D,20220420,000000,26.87,27,26.85,27,1162,0
+POWWP.US,D,20220421,000000,26.83,26.9627,26.71,26.9627,705,0
+POWWP.US,D,20220422,000000,26.8,26.88,26.6631,26.6631,2680,0
+POWWP.US,D,20220425,000000,26.2301,27,26.2301,26.6976,2101,0
+POWWP.US,D,20220426,000000,26.7,26.75,26.7,26.75,669,0
+POWWP.US,D,20220427,000000,27.45,27.45,26.735,26.95,4805,0
+POWWP.US,D,20220429,000000,26.68,26.68,26.2,26.3275,2815,0
+POWWP.US,D,20220502,000000,26.35,26.49,26.3,26.3353,4385,0
+POWWP.US,D,20220503,000000,26.4819,27.48,26.4501,26.9,5241,0
+POWWP.US,D,20220504,000000,26.76,26.945,26.49,26.945,2828,0
+POWWP.US,D,20220505,000000,26.32,26.7,26.32,26.7,832,0
+POWWP.US,D,20220506,000000,26.32,26.37,26.32,26.33,1839,0
+POWWP.US,D,20220509,000000,26.29,26.862,26.29,26.75,2438,0
+POWWP.US,D,20220510,000000,26.575,26.575,26.575,26.575,299,0
+POWWP.US,D,20220511,000000,26.82,26.82,26.82,26.82,232,0
+POWWP.US,D,20220512,000000,26.685,26.75,26.3,26.6972,1496,0
+POWWP.US,D,20220513,000000,26.7,26.7355,26.25,26.7355,3643,0
+POWWP.US,D,20220516,000000,26.67,26.8699,26.67,26.8699,797,0
+POWWP.US,D,20220517,000000,26.75,26.75,26.75,26.75,388,0
+POWWP.US,D,20220518,000000,26.5,26.5001,26.5,26.5001,499,0
+POWWP.US,D,20220519,000000,26.6855,26.87,26.6855,26.715,1181,0
+POWWP.US,D,20220520,000000,26.8699,27.45,26.72,27.45,2328,0
+POWWP.US,D,20220523,000000,27.49,28.15,27.49,28.14,2816,0
+POWWP.US,D,20220524,000000,28.2081,28.2081,28.2081,28.2081,700,0
+POWWP.US,D,20220525,000000,27.51,27.53,27.4258,27.4258,3751,0
+POWWP.US,D,20220526,000000,27.47,28.182,27.4401,28.015,3550,0
+POWWP.US,D,20220527,000000,27.5,27.5,27,27.055,3526,0
+POWWP.US,D,20220531,000000,27.13,27.62,26.82,26.88,8332,0
+POWWP.US,D,20220601,000000,26.77,26.77,26.56,26.56,2464,0
+POWWP.US,D,20220602,000000,26.6168,26.69,26.51,26.6,2933,0
+POWWP.US,D,20220603,000000,26.52,26.52,26.1601,26.4,3871,0
+POWWP.US,D,20220606,000000,26.7,26.81,26.24,26.7545,2983,0
+POWWP.US,D,20220607,000000,26.7382,26.7382,26.25,26.405,6126,0
+POWWP.US,D,20220608,000000,26.4,26.4615,25.66,26,13967,0
+POWWP.US,D,20220609,000000,25.97,26.01,25.8001,25.89,8241,0
+POWWP.US,D,20220610,000000,25.8,26.03,25.75,25.95,4973,0
+POWWP.US,D,20220613,000000,25.88,26.054,25.05,25.7637,7730,0
+POWWP.US,D,20220614,000000,25.77,26.9654,25.5,26.9654,13541,0
+POWWP.US,D,20220615,000000,26.5,26.5,25.4501,26,11047,0
+POWWP.US,D,20220616,000000,25.79,26.25,25.7,25.725,12225,0
+POWWP.US,D,20220617,000000,26.2826,26.5,25.95,26.26,12300,0
+POWWP.US,D,20220621,000000,26.55,26.55,25.7,25.71,11716,0
+POWWP.US,D,20220622,000000,25.85,26.6503,25.775,25.8,1717,0
+POWWP.US,D,20220623,000000,25.99,26,25.65,25.885,3993,0
+POWWP.US,D,20220624,000000,26.175,26.175,25.6653,26.09,1631,0
+POWWP.US,D,20220627,000000,26.05,26.5882,25.81,25.83,3615,0
+POWWP.US,D,20220628,000000,25.9,26.3795,25.75,25.812,11440,0
+POWWP.US,D,20220629,000000,25.8,26.29,25.5,25.5,11684,0
+POWWP.US,D,20220630,000000,25.8,25.945,25.5601,25.93,3647,0
+POWWP.US,D,20220701,000000,25.739,26,25.65,25.9,2410,0
+POWWP.US,D,20220705,000000,25.9,25.99,25.75,25.76,2987,0
+POWWP.US,D,20220706,000000,25.75,25.9,25.75,25.88,9016,0
+POWWP.US,D,20220707,000000,25.8539,25.92,25.78,25.9199,7792,0
+POWWP.US,D,20220708,000000,25.79,26,25.79,25.9985,1011,0
+POWWP.US,D,20220711,000000,26.135,26.4731,25.9999,26,5722,0
+POWWP.US,D,20220712,000000,26.4,26.4,25.95,25.95,1262,0
+POWWP.US,D,20220713,000000,26.09,26.4,25.99,26,8339,0
+POWWP.US,D,20220714,000000,26.0001,26.268,25.95,25.95,3725,0
+POWWP.US,D,20220715,000000,26.5316,26.5316,25.95,26.3112,3123,0
+POWWP.US,D,20220718,000000,26.43,26.7999,26,26,12394,0
+POWWP.US,D,20220719,000000,26.05,26.544,25.98,26.544,2746,0
+POWWP.US,D,20220720,000000,26.02,26.245,25.985,26.245,7117,0
+POWWP.US,D,20220721,000000,26.05,26.05,25.9,25.9,3130,0
+POWWP.US,D,20220722,000000,26.14,26.14,25.81,25.9,1949,0
+POWWP.US,D,20220725,000000,25.83,25.9366,25.83,25.9366,975,0
+POWWP.US,D,20220726,000000,25.9864,25.9864,25.81,25.85,1373,0
+POWWP.US,D,20220727,000000,25.85,26.0153,25.85,25.95,2487,0
+POWWP.US,D,20220728,000000,25.99,26.175,25.98,26.175,2533,0
+POWWP.US,D,20220729,000000,26.125,26.25,26.05,26.05,13773,0
+POWWP.US,D,20220801,000000,26.25,26.2932,26.11,26.11,2320,0
+POWWP.US,D,20220802,000000,26.2,26.2,25.8,26.06,12194,0
+POWWP.US,D,20220803,000000,26.0253,26.1,26,26.1,2383,0
+POWWP.US,D,20220804,000000,26.05,26.17,26.05,26.053,2202,0
+POWWP.US,D,20220805,000000,26.014,26.1001,25.99,26.045,7331,0
+POWWP.US,D,20220808,000000,26.11,26.1699,26.074,26.135,4867,0
+POWWP.US,D,20220809,000000,26.06,26.27,26.06,26.27,2021,0
+POWWP.US,D,20220810,000000,26.27,26.2999,26.175,26.2999,2757,0
+POWWP.US,D,20220811,000000,26.28,26.46,26.25,26.36,7094,0
+POWWP.US,D,20220812,000000,26.36,26.4699,26.36,26.4699,2387,0
+POWWP.US,D,20220815,000000,26.47,26.83,26.15,26.15,11422,0
+POWWP.US,D,20220816,000000,26.14,26.6291,26,26.36,10548,0
+POWWP.US,D,20220817,000000,26.45,26.5,25.85,26.02,12474,0
+POWWP.US,D,20220818,000000,26.35,26.37,26.35,26.37,1304,0
+POWWP.US,D,20220819,000000,26.31,26.37,26.2,26.37,5215,0
+POWWP.US,D,20220822,000000,26.4,26.4,26,26,8426,0
+POWWP.US,D,20220823,000000,26.1,26.6162,25.91,25.99,19330,0
+POWWP.US,D,20220824,000000,26.1,26.7693,26.1,26.185,1440,0
+POWWP.US,D,20220825,000000,26.32,26.535,26,26.04,30468,0
+POWWP.US,D,20220826,000000,26.2,26.43,26.1625,26.28,17256,0
+POWWP.US,D,20220829,000000,26.24,26.34,26.12,26.34,2253,0
+POWWP.US,D,20220830,000000,26.09,26.1,25.56,25.98,8635,0
+POWWP.US,D,20220831,000000,25.896,25.998,25.896,25.99,1968,0
+POWWP.US,D,20220901,000000,25.875,25.9,25.6487,25.8,4041,0
+POWWP.US,D,20220902,000000,25.88,26,25.68,25.95,13137,0
+POWWP.US,D,20220906,000000,25.9499,26.1,25.9499,26.01,10197,0
+POWWP.US,D,20220907,000000,26,26,25.9,25.9,2455,0
+POWWP.US,D,20220908,000000,25.8012,25.96,25.8012,25.96,547,0
+POWWP.US,D,20220909,000000,26.0216,26.0216,25.8997,25.8997,1578,0
+POWWP.US,D,20220912,000000,26.12,26.12,25.8,25.8,2281,0
+POWWP.US,D,20220913,000000,25.8803,25.91,25.8516,25.91,948,0
+POWWP.US,D,20220914,000000,25.981,25.9966,25.981,25.9966,1942,0
+POWWP.US,D,20220915,000000,25.7999,26,25.7,26,5981,0
+POWWP.US,D,20220916,000000,25.79,25.9685,25.7837,25.9491,1740,0
+POWWP.US,D,20220919,000000,25.95,26,25.95,26,1825,0
+POWWP.US,D,20220920,000000,26.04,26.04,25.64,25.9,2690,0
+POWWP.US,D,20220921,000000,25.76,25.76,24.5521,25.54,31675,0
+POWWP.US,D,20220922,000000,25.5,25.9,25.11,25.5,7022,0
+POWWP.US,D,20220923,000000,25.1536,25.94,25.1505,25.3668,14201,0
+POWWP.US,D,20220926,000000,25.3,25.59,25.3,25.5201,3092,0
+POWWP.US,D,20220927,000000,25.62,25.62,25.176,25.3,11320,0
+POWWP.US,D,20220928,000000,25.49,25.685,25.325,25.685,3901,0
+POWWP.US,D,20220929,000000,25.54,25.685,25.45,25.45,8779,0
+POWWP.US,D,20220930,000000,25.47,25.87,25.47,25.6,5055,0
+POWWP.US,D,20221003,000000,25.71,25.71,25.17,25.3975,1708,0
+POWWP.US,D,20221004,000000,25.4999,25.4999,25.39,25.39,436,0
+POWWP.US,D,20221005,000000,25.3,25.3,25.14,25.29,2379,0
+POWWP.US,D,20221006,000000,25.265,25.5,25.23,25.29,4224,0
+POWWP.US,D,20221007,000000,25.7922,25.7922,25.13,25.2345,820,0
+POWWP.US,D,20221010,000000,25.2735,25.34,25.15,25.34,2688,0
+POWWP.US,D,20221011,000000,25.15,25.3233,25.05,25.1965,1994,0
+POWWP.US,D,20221012,000000,25.25,25.4375,25.25,25.4375,1247,0
+POWWP.US,D,20221013,000000,25.4,25.49,25.14,25.16,7545,0
+POWWP.US,D,20221014,000000,25.265,25.265,25.265,25.265,1518,0
+POWWP.US,D,20221017,000000,25.4751,25.4751,25.1971,25.225,1631,0
+POWWP.US,D,20221018,000000,25.34,25.34,24.94,25.01,12285,0
+POWWP.US,D,20221019,000000,25,25.05,24.78,25.0275,8406,0
+POWWP.US,D,20221020,000000,24.95,25.25,24.86,25.07,4682,0
+POWWP.US,D,20221021,000000,25,25.25,25,25,1610,0
+POWWP.US,D,20221024,000000,25.085,25.085,25,25.07,2013,0
+POWWP.US,D,20221025,000000,25.49,25.49,25.16,25.16,1055,0
+POWWP.US,D,20221026,000000,25.25,25.46,25.05,25.05,2666,0
+POWWP.US,D,20221027,000000,25.3605,25.3605,25.1,25.1,489,0
+POWWP.US,D,20221028,000000,25.29,25.5,25.18,25.26,4371,0
+POWWP.US,D,20221031,000000,25.351,25.36,25.3,25.36,1111,0
+POWWP.US,D,20221101,000000,25.27,25.415,25.25,25.25,558,0
+POWWP.US,D,20221102,000000,25.45,25.47,25.22,25.23,2721,0
+POWWP.US,D,20221103,000000,25.35,25.35,25.24,25.24,475,0
+POWWP.US,D,20221104,000000,25.35,25.3568,25.095,25.095,983,0
+POWWP.US,D,20221107,000000,25.2,25.3173,25.1,25.14,4338,0
+POWWP.US,D,20221108,000000,25.15,25.3599,25.06,25.2371,2098,0
+POWWP.US,D,20221109,000000,25.04,25.226,25.04,25.19,489,0
+POWWP.US,D,20221110,000000,25.25,25.3615,25.08,25.245,3315,0
+POWWP.US,D,20221111,000000,25.14,25.5,25.1,25.25,6903,0
+POWWP.US,D,20221114,000000,25.335,25.5,25.29,25.5,4482,0
+POWWP.US,D,20221115,000000,25.3,25.3,24.5,24.8,27874,0
+POWWP.US,D,20221116,000000,24.95,25.0579,24.3999,24.77,5151,0
+POWWP.US,D,20221117,000000,24.77,25.15,24.7,25.15,3524,0
+POWWP.US,D,20221118,000000,25.15,25.26,25.11,25.2,3134,0
+POWWP.US,D,20221121,000000,25.26,25.6,25.26,25.48,7974,0
+POWWP.US,D,20221122,000000,25.35,26.2,25.35,25.86,10916,0
+POWWP.US,D,20221123,000000,25.93,26.34,25.502,25.7,8462,0
+POWWP.US,D,20221125,000000,26.39,26.39,26,26,612,0
+POWWP.US,D,20221128,000000,25.93,26.18,25.84,25.84,2643,0
+POWWP.US,D,20221129,000000,26.1999,26.2,25.3,25.43,3846,0
+POWWP.US,D,20221130,000000,25.67,25.758,25.03,25.23,2828,0
+POWWP.US,D,20221201,000000,25.32,25.33,25.3,25.3,794,0
+POWWP.US,D,20221202,000000,25.31,25.71,25.31,25.5,2162,0
+POWWP.US,D,20221205,000000,25.24,26,25.24,25.64,10467,0
+POWWP.US,D,20221206,000000,26.05,26.05,25.34,25.4031,1648,0
+POWWP.US,D,20221207,000000,25.45,25.75,25.4,25.625,2494,0
+POWWP.US,D,20221208,000000,25.58,26.05,25.5,25.85,1519,0
+POWWP.US,D,20221209,000000,25.995,25.995,25.73,25.73,834,0
+POWWP.US,D,20221212,000000,25.78,25.8,25.78,25.8,799,0
+POWWP.US,D,20221213,000000,25.75,25.75,25.24,25.6,5797,0
+POWWP.US,D,20221214,000000,25.5388,25.5388,25.15,25.2327,5981,0
+POWWP.US,D,20221215,000000,25.15,25.4539,24.99,25.05,9946,0
+POWWP.US,D,20221216,000000,25.37,25.37,25.15,25.15,1071,0
+POWWP.US,D,20221219,000000,25.22,25.2939,25.22,25.2939,705,0
+POWWP.US,D,20221220,000000,25.4,25.5,25.0501,25.275,4918,0
+POWWP.US,D,20221221,000000,25.386,25.386,25.386,25.386,868,0
+POWWP.US,D,20221222,000000,25.0501,25.275,25.05,25.05,1434,0
+POWWP.US,D,20221223,000000,25.21,25.21,25,25.04,3122,0
+POWWP.US,D,20221227,000000,25.1,25.43,25,25.15,4233,0
+POWWP.US,D,20221228,000000,25.34,25.4,25.185,25.4,10871,0
+POWWP.US,D,20221229,000000,25.39,25.4,25.21,25.3999,2070,0
+POWWP.US,D,20221230,000000,25.21,25.21,25.21,25.21,421,0
+POWWP.US,D,20230103,000000,25.4,25.4,25.4,25.4,333,0
+POWWP.US,D,20230104,000000,25.4,25.505,25.4,25.505,1763,0
+POWWP.US,D,20230105,000000,25.55,25.5999,25.55,25.552,787,0
+POWWP.US,D,20230106,000000,25.46,25.58,25.46,25.58,865,0
+POWWP.US,D,20230109,000000,25.25,25.69,25.25,25.69,3232,0
+POWWP.US,D,20230110,000000,25.64,25.66,25.31,25.6154,4894,0
+POWWP.US,D,20230111,000000,25.565,25.565,25.5476,25.56,1281,0
+POWWP.US,D,20230112,000000,25.55,25.6999,25.55,25.58,2923,0
+POWWP.US,D,20230113,000000,25.55,25.6999,25.55,25.6999,1741,0
+POWWP.US,D,20230117,000000,25.75,25.75,25.4,25.5,2376,0
+POWWP.US,D,20230118,000000,25.42,25.6999,25.4,25.65,1566,0
+POWWP.US,D,20230119,000000,25.625,25.697,25.625,25.697,344,0
+POWWP.US,D,20230120,000000,25.7499,25.75,25.6499,25.6499,1103,0
+POWWP.US,D,20230123,000000,25.5877,25.65,25.5877,25.64,1775,0
+POWWP.US,D,20230124,000000,25.575,25.7496,25.4,25.7496,1207,0
+POWWP.US,D,20230125,000000,25.8,25.8,25.6,25.6,911,0
+POWWP.US,D,20230126,000000,25.43,25.8,25.4,25.8,1783,0
+POWWP.US,D,20230127,000000,25.6,25.85,25.5629,25.7992,1982,0
+POWWP.US,D,20230130,000000,25.73,25.85,25.62,25.85,2734,0
+POWWP.US,D,20230131,000000,25.735,25.735,25.735,25.735,334,0
+POWWP.US,D,20230201,000000,25.85,25.85,25.85,25.85,543,0
+POWWP.US,D,20230202,000000,25.95,25.95,25.8,25.815,3066,0
+POWWP.US,D,20230203,000000,25.76,25.95,25.76,25.785,1173,0
+POWWP.US,D,20230206,000000,25.854,25.854,25.8,25.8,671,0
+POWWP.US,D,20230207,000000,25.8,25.8,25.8,25.8,169,0
+POWWP.US,D,20230209,000000,25.72,25.75,25.72,25.75,973,0
+POWWP.US,D,20230210,000000,25.75,25.77,25.71,25.77,1599,0
+POWWP.US,D,20230213,000000,25.89,25.9035,25.84,25.885,4023,0
+POWWP.US,D,20230214,000000,25.75,25.9685,25.75,25.95,744,0
+POWWP.US,D,20230215,000000,25.87,25.87,25.53,25.6,4184,0
+POWWP.US,D,20230216,000000,25.75,25.75,25.45,25.45,2276,0
+POWWP.US,D,20230217,000000,25.4986,25.6,25.4,25.6,990,0
+POWWP.US,D,20230221,000000,25.74,25.7499,25.47,25.47,5909,0
+POWWP.US,D,20230222,000000,25.53,25.75,25.53,25.75,1479,0
+POWWP.US,D,20230223,000000,25.8395,25.9682,25.76,25.8223,2498,0
+POWWP.US,D,20230224,000000,25.99,25.99,25.57,25.9,2756,0
+POWWP.US,D,20230227,000000,25.49,25.6999,25.3,25.48,4407,0
+POWWP.US,D,20230228,000000,25.4185,25.6945,25.01,25.6945,6360,0
+POWWP.US,D,20230301,000000,25.58,25.58,25,25.15,8742,0
+POWWP.US,D,20230302,000000,25.24,25.2871,25.0001,25.04,3183,0
+POWWP.US,D,20230303,000000,25.04,25.3,25.04,25.2999,4930,0
+POWWP.US,D,20230306,000000,25.1,25.1001,25.0501,25.0501,2635,0
+POWWP.US,D,20230307,000000,25.05,25.135,24.95,24.98,4731,0
+POWWP.US,D,20230308,000000,24.93,24.9704,24.75,24.85,3876,0
+POWWP.US,D,20230309,000000,24.9,24.9,24.875,24.9,3575,0
+POWWP.US,D,20230310,000000,24.85,24.98,24.73,24.95,2640,0
+POWWP.US,D,20230313,000000,24.78,25,24.45,24.65,6645,0
+POWWP.US,D,20230314,000000,24.71,24.9083,24.71,24.85,4560,0
+POWWP.US,D,20230315,000000,24.8999,24.8999,24.5,24.5,3268,0
+POWWP.US,D,20230316,000000,24.84,24.88,24.55,24.8086,3717,0
+POWWP.US,D,20230317,000000,24.87,24.9,24.86,24.8737,974,0
+POWWP.US,D,20230320,000000,24.9,24.9,24.5,24.9,2667,0
+POWWP.US,D,20230321,000000,24.7,24.7,24.61,24.67,1364,0
+POWWP.US,D,20230322,000000,24.7,24.7,24.0501,24.21,8233,0
+POWWP.US,D,20230323,000000,24.44,24.44,21.99,23.8,21273,0
+POWWP.US,D,20230324,000000,23.7501,24.11,23.7501,24.11,1105,0
+POWWP.US,D,20230327,000000,24.2852,24.4068,24.048,24.2493,959,0
+POWWP.US,D,20230328,000000,24.42,24.75,24.2647,24.53,4912,0
+POWWP.US,D,20230329,000000,24.6305,24.6305,24.6305,24.6305,517,0
+POWWP.US,D,20230330,000000,24.4451,24.7999,24.35,24.7999,3477,0
+POWWP.US,D,20230331,000000,24.7276,24.7999,24.3,24.6,3039,0
+POWWP.US,D,20230403,000000,24.79,24.79,24.6446,24.6446,522,0
+POWWP.US,D,20230404,000000,24.7,24.7,24.45,24.47,4224,0
+POWWP.US,D,20230405,000000,24.5422,24.5422,24.41,24.42,1273,0
+POWWP.US,D,20230406,000000,24.69,24.69,24.41,24.41,517,0
+POWWP.US,D,20230410,000000,24.77,24.7991,24.46,24.46,3924,0
+POWWP.US,D,20230411,000000,24.79,24.79,24.5211,24.6,1930,0
+POWWP.US,D,20230412,000000,24.53,24.65,24.0248,24.36,6186,0
+POWWP.US,D,20230413,000000,24.5,24.6224,24.45,24.45,1722,0
+POWWP.US,D,20230414,000000,24.73,24.73,24.27,24.3,1421,0
+POWWP.US,D,20230417,000000,24.65,24.7,24.25,24.3,5033,0
+POWWP.US,D,20230418,000000,24.6799,24.6799,24.35,24.38,6204,0
+POWWP.US,D,20230419,000000,24.25,24.45,24.25,24.36,476,0
+POWWP.US,D,20230420,000000,24.456,24.48,24.26,24.26,1258,0
+POWWP.US,D,20230421,000000,24.5,24.51,24.5,24.5,5101,0
+POWWP.US,D,20230424,000000,24.54,24.6,24.35,24.55,1675,0
+POWWP.US,D,20230425,000000,24.39,24.42,24.28,24.28,429,0
+POWWP.US,D,20230426,000000,24.3,24.6,24.2,24.2,1886,0
+POWWP.US,D,20230427,000000,24.66,24.6794,24.4,24.5,4751,0
+POWWP.US,D,20230428,000000,24.66,24.66,24.53,24.54,671,0
+POWWP.US,D,20230501,000000,24.514,24.595,24.47,24.47,1390,0
+POWWP.US,D,20230502,000000,24.35,24.64,24.34,24.38,2536,0
+POWWP.US,D,20230503,000000,24.25,24.62,24.25,24.26,1029,0
+POWWP.US,D,20230504,000000,24.28,24.5349,24.2,24.2,3698,0
+POWWP.US,D,20230505,000000,24.42,24.42,24.2,24.2,1281,0
+POWWP.US,D,20230508,000000,24.34,24.525,24.27,24.27,989,0
+POWWP.US,D,20230509,000000,24.19,24.5499,24.18,24.18,1552,0
+POWWP.US,D,20230510,000000,24.2,24.89,24.18,24.5,4826,0
+POWWP.US,D,20230511,000000,24.49,24.49,24.15,24.15,3403,0
+POWWP.US,D,20230512,000000,24.38,24.5,24.35,24.4,2606,0
+POWWP.US,D,20230515,000000,24.33,24.33,24.23,24.23,1058,0
+POWWP.US,D,20230516,000000,24.4147,24.4746,24.21,24.225,1508,0
+POWWP.US,D,20230517,000000,24.49,24.49,24.25,24.25,4151,0
+POWWP.US,D,20230518,000000,24.19,24.5,24.01,24.15,5044,0
+POWWP.US,D,20230519,000000,24.39,24.42,24.176,24.3984,1189,0
+POWWP.US,D,20230522,000000,24.386,24.4001,24.386,24.4,2317,0
+POWWP.US,D,20230523,000000,24.35,24.585,24.35,24.585,2108,0
+POWWP.US,D,20230524,000000,24.5,24.8996,24.5,24.68,1587,0
+POWWP.US,D,20230525,000000,24.78,24.78,24.76,24.76,270,0
+POWWP.US,D,20230526,000000,24.5,24.6999,24.5,24.6999,585,0
+POWWP.US,D,20230530,000000,24.6,24.7922,24.37,24.37,1445,0
+POWWP.US,D,20230531,000000,24.9,24.9,24.25,24.3,3737,0
+POWWP.US,D,20230601,000000,24.3,24.3,23.85,24.25,2272,0
+POWWP.US,D,20230602,000000,24.55,24.8935,24.55,24.8935,465,0
+POWWP.US,D,20230605,000000,24.48,24.9,24.25,24.55,4642,0
+POWWP.US,D,20230606,000000,24.5701,24.63,24.5701,24.58,1204,0
+POWWP.US,D,20230607,000000,24.6458,24.6458,24.46,24.46,3809,0
+POWWP.US,D,20230608,000000,24.5,24.65,24.5,24.65,2344,0
+POWWP.US,D,20230612,000000,24.6,24.6197,24.6,24.6,2849,0
+POWWP.US,D,20230613,000000,24.61,24.65,24.0101,24.6499,3008,0
+POWWP.US,D,20230614,000000,24.6485,24.6485,24.4551,24.5635,1062,0
+POWWP.US,D,20230615,000000,24.65,24.8,24.6499,24.7,8394,0
+POWWP.US,D,20230616,000000,24.7,24.7499,24.405,24.725,5219,0
+POWWP.US,D,20230620,000000,24.76,24.8,24.7266,24.7999,3676,0
+POWWP.US,D,20230621,000000,24.8,24.8,24.76,24.76,5093,0
+POWWP.US,D,20230622,000000,24.76,24.76,24.76,24.76,240,0
+POWWP.US,D,20230623,000000,24.655,24.655,24.6274,24.655,947,0
+POWWP.US,D,20230626,000000,24.7,24.7998,24.7,24.7,1148,0
+POWWP.US,D,20230627,000000,24.7,24.7,24.7,24.7,489,0
+POWWP.US,D,20230628,000000,24.65,24.65,24.5,24.65,761,0
+POWWP.US,D,20230629,000000,24.65,24.65,24.65,24.65,471,0
+POWWP.US,D,20230630,000000,24.6,24.6,24.4464,24.54,945,0
+POWWP.US,D,20230703,000000,24.41,24.475,24.41,24.475,398,0
+POWWP.US,D,20230705,000000,24.5,24.5,24.3722,24.5,1292,0
+POWWP.US,D,20230706,000000,24.15,24.3,24.15,24.3,527,0
+POWWP.US,D,20230707,000000,24.2,24.2,24.04,24.04,2080,0
+POWWP.US,D,20230710,000000,24.0566,24.0566,21.65,23.6,18082,0
+POWWP.US,D,20230711,000000,23.73,23.8693,22.56,23,12843,0
+POWWP.US,D,20230712,000000,23,23.4799,22.8109,23.265,2700,0
+POWWP.US,D,20230713,000000,23.3,23.9799,23.26,23.9799,639,0
+POWWP.US,D,20230714,000000,23.62,23.62,22.8655,23.26,803,0
+POWWP.US,D,20230717,000000,23.54,23.5699,23.1842,23.5699,935,0
+POWWP.US,D,20230718,000000,23.2,23.2045,22.91,23.1,2248,0
+POWWP.US,D,20230719,000000,23.25,23.5,22,23.49,13676,0
+POWWP.US,D,20230720,000000,22.74,23.17,22.5001,23.17,7172,0
+POWWP.US,D,20230721,000000,23.1,23.25,23.1,23.12,4800,0
+POWWP.US,D,20230724,000000,23.18,23.18,23.12,23.18,12457,0
+POWWP.US,D,20230725,000000,23.23,24,23.18,23.4,3525,0
+POWWP.US,D,20230726,000000,23.75,23.79,23.35,23.74,4258,0
+POWWP.US,D,20230727,000000,23.65,23.7045,23.3001,23.36,9494,0
+POWWP.US,D,20230728,000000,23.32,23.9101,23.32,23.9101,1333,0
+POWWP.US,D,20230731,000000,23.79,23.79,23.79,23.79,1021,0
+POWWP.US,D,20230801,000000,23.51,23.8085,23.51,23.7654,864,0
+POWWP.US,D,20230802,000000,23.73,23.9899,23.73,23.75,1774,0
+POWWP.US,D,20230803,000000,23.97,23.97,23.97,23.97,115,0
+POWWP.US,D,20230804,000000,23.96,23.9607,23.75,23.75,765,0
+POWWP.US,D,20230807,000000,23.87,23.9899,23.77,23.77,3607,0
+POWWP.US,D,20230808,000000,23.8726,23.9,23.8726,23.9,1113,0
+POWWP.US,D,20230809,000000,23.895,23.895,23.75,23.75,4339,0
+POWWP.US,D,20230810,000000,23.7501,23.9138,23.75,23.75,2201,0
+POWWP.US,D,20230811,000000,23.75,24,23.75,23.93,3174,0
+POWWP.US,D,20230814,000000,24,24.0499,23.925,24.04,1478,0
+POWWP.US,D,20230815,000000,23.925,24.05,23.85,23.87,959,0
+POWWP.US,D,20230816,000000,23.9,23.9756,23.7603,23.7603,376,0
+POWWP.US,D,20230817,000000,23.85,23.92,23.78,23.92,916,0
+POWWP.US,D,20230818,000000,24,24.4999,24,24.4999,6078,0
+POWWP.US,D,20230821,000000,24.42,24.42,24.1601,24.33,7602,0
+POWWP.US,D,20230822,000000,24.3611,24.476,24.34,24.476,1420,0
+POWWP.US,D,20230823,000000,24.45,24.45,24.05,24.2,1260,0
+POWWP.US,D,20230824,000000,24.38,24.625,24.265,24.6223,5805,0
+POWWP.US,D,20230825,000000,24.55,24.5609,24.35,24.52,6105,0
+POWWP.US,D,20230828,000000,24.52,25.22,24.5,24.89,20777,0
+POWWP.US,D,20230829,000000,25.5999,25.5999,24.99,25.15,4569,0
+POWWP.US,D,20230830,000000,24.75,25.45,24.73,25.38,3300,0
+POWWP.US,D,20230831,000000,24.4023,24.86,24.4023,24.86,1169,0
+POWWP.US,D,20230901,000000,24.704,24.905,24.704,24.905,1362,0
+POWWP.US,D,20230905,000000,25.1199,25.1199,24.8,24.8,463,0
+POWWP.US,D,20230906,000000,25.09,25.09,24.76,24.76,412,0
+POWWP.US,D,20230907,000000,24.8733,25.043,24.85,25.0037,5583,0
+POWWP.US,D,20230908,000000,25.01,25.01,24.9,24.9,1514,0
+POWWP.US,D,20230911,000000,24.9,24.9554,24.8526,24.9,2299,0
+POWWP.US,D,20230912,000000,24.975,25.05,24.94,25.0485,1311,0
+POWWP.US,D,20230913,000000,25.05,25.05,24.9001,25.05,1088,0
+POWWP.US,D,20230914,000000,25.17,25.17,24.9501,25.06,1925,0
+POWWP.US,D,20230915,000000,25.0299,25.03,25,25,1138,0
+POWWP.US,D,20230918,000000,24.99,25.0999,24.99,25.0999,6245,0
+POWWP.US,D,20230919,000000,25.035,25.05,25,25,13320,0
+POWWP.US,D,20230920,000000,24.63,24.63,24.5,24.5,461,0
+POWWP.US,D,20230921,000000,24.6048,24.612,24.2,24.2,5327,0
+POWWP.US,D,20230922,000000,24.47,24.75,24.27,24.3,3516,0
+POWWP.US,D,20230925,000000,24.74,24.7499,24.623,24.623,2147,0
+POWWP.US,D,20230926,000000,24.31,24.69,24.2796,24.2796,1791,0
+POWWP.US,D,20230927,000000,24.23,24.3,24.23,24.3,818,0
+POWWP.US,D,20230928,000000,24.6,24.6,24.5,24.5,638,0
+POWWP.US,D,20230929,000000,24.625,24.625,24.625,24.625,475,0
+POWWP.US,D,20231002,000000,24.7489,24.7489,24.705,24.705,240,0
+POWWP.US,D,20231003,000000,24.66,24.66,24.439,24.439,5504,0
+POWWP.US,D,20231004,000000,24.32,24.4,24.3,24.3492,1407,0
+POWWP.US,D,20231005,000000,24.7499,24.75,24.2,24.405,1820,0
+POWWP.US,D,20231006,000000,24.45,24.45,24.25,24.44,2110,0
+POWWP.US,D,20231009,000000,24.3,24.6,24.3,24.5252,2350,0
+POWWP.US,D,20231010,000000,24.73,25,24.72,24.9,5773,0
+POWWP.US,D,20231011,000000,24.95,24.95,24.8,24.95,3969,0
+POWWP.US,D,20231012,000000,24.9202,24.9202,24.53,24.53,8876,0
+POWWP.US,D,20231013,000000,24.85,24.8987,24.85,24.85,1181,0
+POWWP.US,D,20231016,000000,24.8499,24.99,24.83,24.96,2240,0
+POWWP.US,D,20231017,000000,24.9372,25.4499,24.9372,25,11323,0
+POWWP.US,D,20231018,000000,24.97,24.98,24.92,24.92,2065,0
+POWWP.US,D,20231019,000000,24.92,25,24.9,24.9406,3064,0
+POWWP.US,D,20231020,000000,24.9756,24.9756,24.4164,24.4164,7299,0
+POWWP.US,D,20231023,000000,24.75,25,24.75,24.8,2837,0
+POWWP.US,D,20231024,000000,24.9999,25.3,24.98,25.3,1688,0
+POWWP.US,D,20231025,000000,25.1999,25.1999,24.89,24.89,599,0
+POWWP.US,D,20231026,000000,24.91,25.085,24.91,25.085,659,0
+POWWP.US,D,20231027,000000,25.27,25.27,25,25,2382,0
+POWWP.US,D,20231030,000000,25.1001,25.3285,25.1,25.3285,744,0
+POWWP.US,D,20231031,000000,25.2,25.4,25.1,25.33,3439,0
+POWWP.US,D,20231101,000000,25.35,25.35,25.04,25.3,3617,0
+POWWP.US,D,20231102,000000,25.4,25.4,25.225,25.28,8425,0
+POWWP.US,D,20231103,000000,25.07,25.2999,25.07,25.1,7146,0
+POWWP.US,D,20231106,000000,25.2699,25.2699,25.2699,25.2699,300,0
+POWWP.US,D,20231108,000000,25.25,25.25,25.25,25.25,206,0
+POWWP.US,D,20231109,000000,25.21,25.225,25.15,25.16,1817,0
+POWWP.US,D,20231110,000000,25.12,25.28,25.1,25.28,9303,0
+POWWP.US,D,20231113,000000,25.22,25.2955,25.2,25.2356,17316,0
+POWWP.US,D,20231114,000000,25.3,25.4,25.29,25.4,26773,0
+POWWP.US,D,20231115,000000,25.2902,25.4,25.2902,25.33,2449,0
+POWWP.US,D,20231116,000000,25.5,25.51,25.425,25.5,1387,0
+POWWP.US,D,20231117,000000,25.6,25.61,25.486,25.61,591,0
+POWWP.US,D,20231120,000000,25.72,26,25.72,25.9,6198,0
+POWWP.US,D,20231121,000000,25.85,25.9668,25.77,25.85,5061,0
+POWWP.US,D,20231122,000000,25.8999,25.9,25.8999,25.9,522,0
+POWWP.US,D,20231124,000000,25.9,25.9499,25.8001,25.9499,2462,0
+POWWP.US,D,20231127,000000,26,26,25.965,25.99,4801,0
+POWWP.US,D,20231128,000000,25.9999,26,25.95,25.96,4414,0
+POWWP.US,D,20231129,000000,25.9,26,25.12,25.82,22076,0
+POWWP.US,D,20231130,000000,25.85,25.85,25.85,25.85,932,0
+POWWP.US,D,20231201,000000,25.85,25.85,25.5,25.77,1586,0
+POWWP.US,D,20231204,000000,25.6639,25.6639,25.6639,25.6639,305,0
+POWWP.US,D,20231205,000000,25.68,26,25.68,25.82,2852,0
+POWWP.US,D,20231206,000000,25.78,26,25.74,25.909,2840,0
+POWWP.US,D,20231207,000000,25.7501,25.91,25.7501,25.7501,2650,0
+POWWP.US,D,20231208,000000,26.075,26.075,26,26.058,10487,0
+POWWP.US,D,20231211,000000,26.01,26.09,26.01,26.09,1746,0
+POWWP.US,D,20231212,000000,26.1,26.1,26.0001,26.1,6067,0
+POWWP.US,D,20231213,000000,26.02,26.0449,26.02,26.04,7004,0
+POWWP.US,D,20231214,000000,26.1,26.19,26.07,26.17,1805,0
+POWWP.US,D,20231215,000000,26.17,26.17,26.1,26.1,867,0
+POWWP.US,D,20231218,000000,26.18,26.6474,26.052,26.08,6888,0
+POWWP.US,D,20231219,000000,26.3574,26.3574,26.16,26.3387,2631,0
+POWWP.US,D,20231220,000000,26.4541,26.65,26.4541,26.6,2557,0
+POWWP.US,D,20231221,000000,26.54,26.55,26.25,26.35,3139,0
+POWWP.US,D,20231222,000000,26.35,26.4051,26.2,26.4051,3277,0
+POWWP.US,D,20231226,000000,26,26.0001,25.8,25.99,2953,0
+POWWP.US,D,20231227,000000,25.99,25.99,25.01,25.01,5138,0
+POWWP.US,D,20231228,000000,25.33,25.7058,25.33,25.7058,766,0
+POWWP.US,D,20231229,000000,25.6,25.6,25.2001,25.4,810,0
+POWWP.US,D,20240102,000000,25.3869,25.5,25.2,25.5,2828,0
+POWWP.US,D,20240103,000000,25.25,25.4,25.25,25.4,995,0
+POWWP.US,D,20240104,000000,25.375,25.48,25.375,25.48,820,0
+POWWP.US,D,20240105,000000,25.5,25.5,25.5,25.5,178,0
+POWWP.US,D,20240108,000000,25.6,25.6,25.6,25.6,146,0
+POWWP.US,D,20240109,000000,25.4,25.7,25.35,25.7,4680,0
+POWWP.US,D,20240110,000000,25.695,25.7,25.695,25.7,801,0
+POWWP.US,D,20240111,000000,25.42,25.93,25.4001,25.9,2034,0
+POWWP.US,D,20240116,000000,25.46,25.99,25.45,25.7904,3706,0
+POWWP.US,D,20240117,000000,25.7519,25.7519,25.5101,25.52,1270,0
+POWWP.US,D,20240118,000000,25.75,25.75,25.73,25.74,777,0
+POWWP.US,D,20240119,000000,25.745,25.99,25.53,25.74,1832,0
+POWWP.US,D,20240122,000000,25.57,25.6,25.5,25.54,3721,0
+POWWP.US,D,20240123,000000,25.5,25.7605,25.5,25.5,8388,0
+POWWP.US,D,20240124,000000,25.55,25.843,25.55,25.843,1382,0
+POWWP.US,D,20240125,000000,25.7552,25.7552,25.7552,25.7552,757,0
+POWWP.US,D,20240126,000000,25.77,25.87,25.5801,25.87,1892,0
+POWWP.US,D,20240129,000000,25.6818,25.71,25.61,25.675,694,0
+POWWP.US,D,20240130,000000,25.75,25.75,25.1,25.6559,4069,0
+POWWP.US,D,20240131,000000,25.64,25.65,25.62,25.65,1917,0
+POWWP.US,D,20240201,000000,25.55,25.55,25.5218,25.55,1620,0
+POWWP.US,D,20240202,000000,25.55,25.55,25.35,25.35,2229,0
+POWWP.US,D,20240205,000000,25.39,25.45,25.3724,25.45,2199,0
+POWWP.US,D,20240206,000000,25.4,25.4,25.4,25.4,1029,0
+POWWP.US,D,20240207,000000,25.55,25.55,25.55,25.55,590,0
+POWWP.US,D,20240208,000000,25.6218,25.6218,25.2501,25.5,2084,0
+POWWP.US,D,20240212,000000,25.4499,25.6353,25.31,25.31,1777,0
+POWWP.US,D,20240214,000000,25.49,25.5,25.43,25.43,1172,0
+POWWP.US,D,20240215,000000,25.5,25.5,25.5,25.5,594,0
+POWWP.US,D,20240216,000000,25.8146,25.95,25.7374,25.82,3015,0
+POWWP.US,D,20240220,000000,25.734,25.9384,25.734,25.9384,699,0
+POWWP.US,D,20240221,000000,25.95,25.95,25.6004,25.6006,8436,0
+POWWP.US,D,20240222,000000,25.79,25.8593,25.6,25.6736,6047,0
+POWWP.US,D,20240223,000000,25.86,25.9397,25.45,25.63,2048,0
+POWWP.US,D,20240226,000000,25.7,25.7,25.63,25.63,1112,0
+POWWP.US,D,20240227,000000,25.94,25.94,25.76,25.76,1906,0
+POWWP.US,D,20240228,000000,25.6,25.6002,25.59,25.59,1431,0
+POWWP.US,D,20240229,000000,25.55,25.91,25.55,25.91,793,0
+POWWP.US,D,20240301,000000,25.695,25.8998,25.525,25.5994,1098,0
+POWWP.US,D,20240304,000000,25.94,25.94,25.375,25.6215,6230,0
+POWWP.US,D,20240305,000000,25.35,25.59,25.35,25.59,912,0
+POWWP.US,D,20240306,000000,25.5256,25.5256,25.425,25.46,1445,0
+POWWP.US,D,20240307,000000,25.5,25.5,25.35,25.46,2098,0
+POWWP.US,D,20240308,000000,25.45,25.45,25.3001,25.41,991,0
+POWWP.US,D,20240311,000000,25.42,25.4405,25.37,25.375,1437,0
+POWWP.US,D,20240312,000000,25.3981,25.3981,25.3,25.3,467,0
+POWWP.US,D,20240313,000000,25.4194,25.47,25.4194,25.47,492,0
+POWWP.US,D,20240314,000000,25.5,25.5,25.45,25.45,1422,0
+POWWP.US,D,20240315,000000,25.4739,25.4739,25.4,25.45,1176,0
+POWWP.US,D,20240318,000000,25.4079,25.45,25,25.34,12465,0
+POWWP.US,D,20240319,000000,25.0401,25.2417,25.0401,25.2417,633,0
+POWWP.US,D,20240320,000000,25.25,25.28,25.2399,25.25,1850,0
+POWWP.US,D,20240321,000000,25.39,25.4647,25.32,25.32,926,0
+POWWP.US,D,20240322,000000,25.35,25.35,25.11,25.13,2371,0
+POWWP.US,D,20240325,000000,25.45,25.45,25.45,25.45,807,0
+POWWP.US,D,20240326,000000,25.4498,25.4498,25.44,25.44,569,0
+POWWP.US,D,20240327,000000,25.47,25.48,25.27,25.27,1511,0
+POWWP.US,D,20240328,000000,25.5,25.55,25.26,25.54,6176,0
+POWWP.US,D,20240401,000000,25.5545,25.5545,25.5545,25.5545,913,0
+POWWP.US,D,20240402,000000,25.5498,25.55,25.5498,25.55,597,0
+POWWP.US,D,20240404,000000,25.889,25.889,25.51,25.51,937,0
+POWWP.US,D,20240405,000000,25.66,25.66,25.36,25.36,748,0
+POWWP.US,D,20240408,000000,25.7,25.7,25.3,25.3,595,0
+POWWP.US,D,20240409,000000,25.6498,25.6498,25.6497,25.6497,405,0
+POWWP.US,D,20240410,000000,25.6499,25.65,25.6499,25.6499,505,0
+POWWP.US,D,20240411,000000,25.55,25.55,25.5495,25.5495,2562,0
+POWWP.US,D,20240412,000000,25.4,25.4,25.4,25.4,459,0
+POWWP.US,D,20240416,000000,25.4495,25.65,25.41,25.65,1464,0
+POWWP.US,D,20240417,000000,25.5,25.89,25.5,25.89,1382,0
+POWWP.US,D,20240418,000000,25.8,25.8,25.79,25.79,372,0
+POWWP.US,D,20240419,000000,25.5,25.95,25.5,25.95,749,0
+POWWP.US,D,20240422,000000,25.87,25.9499,25.87,25.9499,509,0
+POWWP.US,D,20240423,000000,25.75,25.94,25.6801,25.94,583,0
+POWWP.US,D,20240424,000000,25.9963,25.9963,25.9,25.9,862,0
+POWWP.US,D,20240425,000000,25.9,26.05,25.9,26.05,651,0
+POWWP.US,D,20240426,000000,26.05,26.05,25.92,25.92,1016,0
+POWWP.US,D,20240429,000000,26.02,26.02,25.985,25.985,1161,0
+POWWP.US,D,20240430,000000,26.02,26.05,26,26,1017,0
+POWWP.US,D,20240501,000000,26.05,26.225,26.05,26.225,1755,0
+POWWP.US,D,20240502,000000,26.25,26.7499,26.25,26.7,2408,0
+POWWP.US,D,20240503,000000,26.35,26.4241,26.35,26.41,1756,0
+POWWP.US,D,20240506,000000,26.1999,26.1999,25.5416,26.05,2640,0
+POWWP.US,D,20240507,000000,26.1766,26.1766,25.544,25.775,4417,0
+POWWP.US,D,20240508,000000,25.8,25.98,25.8,25.98,945,0
+POWWP.US,D,20240509,000000,25.7,25.7,25.7,25.7,355,0
+POWWP.US,D,20240510,000000,25.75,26.41,25.75,26.03,3177,0
+POWWP.US,D,20240513,000000,26.0701,26.0701,26.0701,26.0701,356,0
+POWWP.US,D,20240514,000000,26.59,26.66,26.12,26.12,1965,0
+POWWP.US,D,20240515,000000,26.28,26.49,26.28,26.47,2199,0
+POWWP.US,D,20240516,000000,26.49,26.55,26.4899,26.55,590,0
+POWWP.US,D,20240517,000000,26.56,26.6999,26.27,26.5161,3005,0
+POWWP.US,D,20240520,000000,26.22,26.3,26.22,26.22,1734,0
+POWWP.US,D,20240521,000000,26.52,26.6,26.25,26.52,7145,0
+POWWP.US,D,20240522,000000,26.64,26.65,26.54,26.65,3252,0
+POWWP.US,D,20240524,000000,26.35,26.5,26.35,26.5,1466,0
+POWWP.US,D,20240528,000000,26.53,26.9,26.53,26.8,9994,0
+POWWP.US,D,20240529,000000,26.8,26.8,26.7618,26.7853,3345,0
+POWWP.US,D,20240530,000000,26.7999,26.7999,26.7749,26.7749,988,0
+POWWP.US,D,20240531,000000,26.4568,26.79,25.986,26.79,1191,0
+POWWP.US,D,20240603,000000,26.79,27,26.6,26.75,5032,0
+POWWP.US,D,20240604,000000,26.7599,27,26.75,26.99,2614,0
+POWWP.US,D,20240605,000000,26.75,26.75,26.3166,26.3166,1299,0
+POWWP.US,D,20240606,000000,26.4,26.4,26.4,26.4,417,0
+POWWP.US,D,20240607,000000,26.615,26.615,26.615,26.615,594,0
+POWWP.US,D,20240611,000000,26.5529,26.575,26.5529,26.575,1066,0
+POWWP.US,D,20240612,000000,26.5501,26.5501,26.5178,26.535,1414,0
+POWWP.US,D,20240613,000000,26.3,26.455,26.26,26.455,1091,0
+POWWP.US,D,20240614,000000,26.49,26.49,25.465,26.0785,4442,0
+POWWP.US,D,20240617,000000,25.9499,25.9499,25.28,25.68,6813,0
+POWWP.US,D,20240618,000000,25.53,25.8,25.53,25.7424,1106,0
+POWWP.US,D,20240620,000000,25.67,25.68,25.4001,25.5,3815,0
+POWWP.US,D,20240621,000000,25.6184,25.92,25.6,25.92,1914,0
+POWWP.US,D,20240624,000000,25.25,25.7999,25.25,25.27,8759,0
+POWWP.US,D,20240625,000000,25.475,25.6365,25.418,25.63,5058,0
+POWWP.US,D,20240626,000000,25.7,25.7,25.26,25.5,3558,0
+POWWP.US,D,20240627,000000,25.67,25.7,25.4,25.7,1687,0
+POWWP.US,D,20240628,000000,25.6,25.6,25.6,25.6,376,0
+POWWP.US,D,20240701,000000,25.4,25.6,25.4,25.6,1009,0
+POWWP.US,D,20240702,000000,25.9,25.9,25.4001,25.42,2218,0
+POWWP.US,D,20240705,000000,25.87,25.87,25.845,25.87,1594,0
+POWWP.US,D,20240708,000000,25.6,25.6,25.49,25.49,404,0
+POWWP.US,D,20240709,000000,25.66,25.66,25.65,25.6501,442,0
+POWWP.US,D,20240710,000000,25.71,25.8,25.7,25.795,2372,0
+POWWP.US,D,20240712,000000,25.7695,25.84,25.75,25.84,1121,0
+POWWP.US,D,20240715,000000,25.825,25.92,25.3001,25.3001,16045,0
+POWWP.US,D,20240716,000000,25.45,25.6,25.45,25.505,2861,0
+POWWP.US,D,20240717,000000,25.5466,25.5466,25.45,25.45,1620,0
+POWWP.US,D,20240718,000000,25.6,25.6,25.44,25.44,1763,0
+POWWP.US,D,20240719,000000,25.42,25.42,25.4,25.4,757,0
+POWWP.US,D,20240722,000000,25.39,25.39,25.328,25.3799,1442,0
+POWWP.US,D,20240723,000000,25.32,25.3201,25.31,25.31,1647,0
+POWWP.US,D,20240724,000000,25.25,25.31,25.19,25.2052,1457,0
+POWWP.US,D,20240725,000000,25.2,25.34,25.2,25.2,3428,0
+POWWP.US,D,20240726,000000,25.15,25.29,25.1,25.15,4443,0
+POWWP.US,D,20240729,000000,25.2193,25.2422,25.0601,25.1381,4920,0
+POWWP.US,D,20240730,000000,25.03,25.1399,24.9,24.95,7008,0
+POWWP.US,D,20240731,000000,24.92,24.99,24.92,24.92,4850,0
+POWWP.US,D,20240801,000000,24.94,25.22,24.9399,25.15,1762,0
+POWWP.US,D,20240802,000000,25.24,25.25,25.1,25.1,6014,0
+POWWP.US,D,20240805,000000,25,25,21.91,23.75,41503,0
+POWWP.US,D,20240806,000000,23.83,24.9999,23.75,24.5,5381,0
+POWWP.US,D,20240807,000000,24.77,24.77,24.4,24.5401,4807,0
+POWWP.US,D,20240808,000000,24.64,24.68,24.6,24.65,2067,0
+POWWP.US,D,20240809,000000,24.65,24.65,24.5,24.5282,2747,0
+POWWP.US,D,20240812,000000,24.5894,24.99,24.5894,24.99,2922,0
+POWWP.US,D,20240813,000000,24.8341,24.8341,24.83,24.83,620,0
+POWWP.US,D,20240814,000000,24.9998,25,24.915,24.92,3436,0
+POWWP.US,D,20240815,000000,24.83,24.95,24.57,24.78,3108,0
+POWWP.US,D,20240816,000000,24.71,25.15,24.71,25.12,6033,0
+POWWP.US,D,20240819,000000,25.07,25.2,25.07,25.1797,3106,0
+POWWP.US,D,20240820,000000,25.0253,25.24,25.0253,25.24,2955,0
+POWWP.US,D,20240822,000000,25.05,25.4,25.05,25.24,1762,0
+POWWP.US,D,20240823,000000,25.89,25.9321,25.6323,25.6323,1547,0
+POWWP.US,D,20240826,000000,25.208,26,25.208,25.31,2333,0
+POWWP.US,D,20240827,000000,26.17,26.17,25.32,25.9,4785,0
+POWWP.US,D,20240828,000000,25.725,25.725,25.725,25.725,300,0
+POWWP.US,D,20240829,000000,25.925,26.21,25.7,26.18,1496,0
+POWWP.US,D,20240830,000000,25.37,26.22,25.37,25.7001,1079,0
+POWWP.US,D,20240904,000000,26,26,25.69,25.904,4489,0
+POWWP.US,D,20240905,000000,26,27.2,25.5,26.51,5792,0
+POWWP.US,D,20240910,000000,26.0682,26.36,25.5101,26.281,4338,0
+POWWP.US,D,20240911,000000,25.7001,26.4655,25.7001,26.4655,2849,0
+POWWP.US,D,20240912,000000,26.5,26.94,25.7601,26.5,1889,0
+POWWP.US,D,20240913,000000,26,26.4535,25.8842,26.4535,3203,0
+POWWP.US,D,20240916,000000,26.4671,26.69,25.82,26,1851,0
+POWWP.US,D,20240917,000000,26.1617,26.1617,26.1617,26.1617,238,0
+POWWP.US,D,20240918,000000,25.968,25.968,25.968,25.968,223,0
+POWWP.US,D,20240919,000000,26.0001,26.275,26.0001,26.275,1818,0
+POWWP.US,D,20240920,000000,26.1201,26.4412,26.1201,26.161,836,0
+POWWP.US,D,20240923,000000,26.3634,26.55,26.133,26.55,2347,0
+POWWP.US,D,20240924,000000,26.344,26.55,26.344,26.55,1420,0
+POWWP.US,D,20240925,000000,26.21,26.51,26.21,26.49,1608,0
+POWWP.US,D,20240926,000000,26.49,26.55,26.39,26.55,1392,0
+POWWP.US,D,20240927,000000,26.5,26.55,19.8,21.99,68988,0
+POWWP.US,D,20240930,000000,22.15,23.385,21,22.39,17457,0
+POWWP.US,D,20241001,000000,23.1113,23.1113,19.55,19.75,26008,0
+POWWP.US,D,20241002,000000,20.37,22.05,20.26,21.48,11278,0
+POWWP.US,D,20241003,000000,22,22.47,21.925,22.3,1868,0
+POWWP.US,D,20241004,000000,22.3,22.9,21.55,21.56,4533,0
+POWWP.US,D,20241007,000000,22.5,22.644,22,22.644,1058,0
+POWWP.US,D,20241008,000000,23.3,23.3,22.44,22.94,2753,0
+POWWP.US,D,20241009,000000,22.5646,23,22.5508,22.84,6654,0
+POWWP.US,D,20241010,000000,23,23.12,23,23,1400,0
+POWWP.US,D,20241011,000000,23.39,23.39,22.825,23.2873,3471,0
+POWWP.US,D,20241014,000000,23.38,23.38,22.99,22.9901,1591,0
+POWWP.US,D,20241015,000000,22.6,23.2034,21,22.26,4288,0
+POWWP.US,D,20241016,000000,22.45,22.45,20.5873,22,3492,0
+POWWP.US,D,20241017,000000,22.2,22.2,21.98,22.0094,1626,0
+POWWP.US,D,20241018,000000,22.25,22.25,21.97,22.2262,969,0
+POWWP.US,D,20241021,000000,22.21,22.21,22.21,22.21,513,0
+POWWP.US,D,20241022,000000,22.45,22.45,20.54,21.5565,9852,0
+POWWP.US,D,20241023,000000,21.22,22.25,19.75,21.2,5671,0
+POWWP.US,D,20241024,000000,21.3,21.65,21.17,21.26,4754,0
+POWWP.US,D,20241025,000000,21.3,21.5986,20.5501,20.5501,8071,0
+POWWP.US,D,20241028,000000,22.3,22.3,20.23,20.23,5840,0
+POWWP.US,D,20241029,000000,20.25,20.5,18.2,18.2,12268,0
+POWWP.US,D,20241030,000000,18.46,19.77,18.46,19.15,10150,0
+POWWP.US,D,20241031,000000,19.01,19.75,18.9994,19.7499,3399,0
+POWWP.US,D,20241101,000000,19.9999,19.9999,18.9,19.5,6273,0
+POWWP.US,D,20241104,000000,19.05,19.1937,18.56,18.88,4288,0
+POWWP.US,D,20241105,000000,19.15,21.499,19.075,21.288,5537,0
+POWWP.US,D,20241106,000000,21.01,21.48,20.225,21.21,11688,0
+POWWP.US,D,20241107,000000,20.8377,21.5,20.255,21.4,7945,0
+POWWP.US,D,20241108,000000,21.6162,21.6162,21.6162,21.6162,639,0
+POWWP.US,D,20241111,000000,21.7,21.7,21.0069,21.0069,1251,0
+POWWP.US,D,20241112,000000,21.355,21.355,21.1079,21.13,3354,0
+POWWP.US,D,20241113,000000,21.25,21.6413,21.1,21.12,1475,0
+POWWP.US,D,20241114,000000,21.07,21.35,21.07,21.35,3053,0
+POWWP.US,D,20241115,000000,21.2048,22.45,21.2048,21.7476,6330,0
+POWWP.US,D,20241118,000000,21.75,22,21.342,21.65,7079,0
+POWWP.US,D,20241119,000000,21.22,21.48,21.1,21.1,4393,0
+POWWP.US,D,20241120,000000,21.21,21.49,20.5,21,4641,0
+POWWP.US,D,20241121,000000,21,22.45,21,22,7323,0
+POWWP.US,D,20241122,000000,22.24,22.28,21.0223,21.0223,11312,0
+POWWP.US,D,20241125,000000,21.99,21.99,21.83,21.83,1863,0
+POWWP.US,D,20241126,000000,21.21,21.5975,21.21,21.57,3244,0
+POWWP.US,D,20241127,000000,21.6,22.846,21.4812,22.846,4622,0
+POWWP.US,D,20241129,000000,22.02,22.215,21.84,21.84,1382,0
+POWWP.US,D,20241202,000000,21.05,21.555,21.05,21.3,5975,0
+POWWP.US,D,20241203,000000,21.3,21.9999,21.2249,21.5999,6726,0
+POWWP.US,D,20241204,000000,21.1001,21.36,21.1001,21.1001,2754,0
+POWWP.US,D,20241205,000000,21.1,21.518,20.1001,20.1001,2818,0
+POWWP.US,D,20241206,000000,20,22.31,19.2,22.31,12269,0
+POWWP.US,D,20241209,000000,20.16,20.866,20.16,20.7893,3580,0
+POWWP.US,D,20241210,000000,20.9599,21,20.6278,20.75,1549,0
+POWWP.US,D,20241211,000000,20.75,20.8046,20.5878,20.8046,1777,0
+POWWP.US,D,20241212,000000,21.125,21.125,20,20,2263,0
+POWWP.US,D,20241213,000000,20.95,20.95,20.02,20.4,1610,0
+POWWP.US,D,20241216,000000,20.11,20.9353,20.11,20.9353,2543,0
+POWWP.US,D,20241217,000000,20.35,20.9213,20.2501,20.9213,1126,0
+POWWP.US,D,20241218,000000,20.2501,20.99,20.1016,20.1016,3977,0
+POWWP.US,D,20241219,000000,20.09,20.36,18.6001,18.8281,10526,0
+POWWP.US,D,20241220,000000,18.71,19.9434,18.71,19.2789,6731,0
+POWWP.US,D,20241223,000000,19.0501,20.0094,18.8,18.95,5697,0
+POWWP.US,D,20241224,000000,19.43,19.43,18.8,18.9807,3463,0
+POWWP.US,D,20241226,000000,18.9,19.1793,18.8,19.125,4622,0
+POWWP.US,D,20241227,000000,19.09,19.09,18.85,18.85,2088,0
+POWWP.US,D,20241230,000000,18.46,19.29,18.46,19.1502,16022,0
+POWWP.US,D,20241231,000000,18.8895,19.6043,18.8895,19.6043,2366,0
+POWWP.US,D,20250102,000000,19.4,19.799,19.4,19.44,1263,0
+POWWP.US,D,20250103,000000,19.3,19.6,19.3,19.59,4004,0
+POWWP.US,D,20250106,000000,19.58,19.75,19.27,19.435,13865,0
+POWWP.US,D,20250107,000000,19.38,19.55,19.38,19.43,2102,0
+POWWP.US,D,20250108,000000,19.2001,19.75,19.2001,19.75,2621,0
+POWWP.US,D,20250110,000000,19.25,19.7325,19.01,19.35,6671,0
+POWWP.US,D,20250113,000000,19.14,19.44,19.14,19.44,1630,0
+POWWP.US,D,20250114,000000,19.12,19.59,19.06,19.44,4032,0
+POWWP.US,D,20250115,000000,19.2661,19.7993,19.2661,19.62,2120,0
+POWWP.US,D,20250116,000000,19.39,19.64,19.05,19.4729,3281,0
+POWWP.US,D,20250117,000000,19.62,19.62,19.4,19.62,1915,0
+POWWP.US,D,20250121,000000,19.98,21.5,19.888,20.38,17682,0
+POWWP.US,D,20250122,000000,20.5,22.5,20.5,22.45,11528,0
+POWWP.US,D,20250123,000000,22.45,22.8185,21.6035,22.8185,4009,0
+POWWP.US,D,20250124,000000,22.8,22.8,21.6107,22.75,6096,0
+POWWP.US,D,20250127,000000,22.12,22.89,21.51,21.65,5612,0
+POWWP.US,D,20250128,000000,21.7,21.7,20.6,20.6,8949,0
+POWWP.US,D,20250129,000000,20.69,21.45,20.03,21.2,4335,0
+POWWP.US,D,20250130,000000,21.2499,21.7965,20.9633,21.3501,8515,0
+POWWP.US,D,20250131,000000,21.83,21.83,21.25,21.6,2474,0
+POWWP.US,D,20250203,000000,21.35,21.75,21,21.75,9653,0
+POWWP.US,D,20250204,000000,21.75,22.7899,21.15,22.47,12034,0
+POWWP.US,D,20250205,000000,22.1058,22.46,21.885,22.08,3758,0
+POWWP.US,D,20250206,000000,22.1,22.9899,22,22.25,5057,0
+POWWP.US,D,20250207,000000,22.8,22.8,21.7501,22,3220,0
+POWWP.US,D,20250210,000000,22.178,22.33,22,22,3030,0
+POWWP.US,D,20250211,000000,22.39,22.39,22.18,22.18,2620,0
+POWWP.US,D,20250212,000000,22.35,22.79,19.55,22,22783,0
+POWWP.US,D,20250213,000000,22.699,22.699,21.76,22.552,5090,0
+POWWP.US,D,20250214,000000,22.5,22.66,22.5,22.66,1005,0
+POWWP.US,D,20250218,000000,22.84,22.84,22.25,22.4747,3923,0
+POWWP.US,D,20250219,000000,22.2,22.82,19.94,20.12,69072,0
+POWWP.US,D,20250220,000000,20.77,22.29,20.63,21.21,28780,0
+POWWP.US,D,20250221,000000,21.73,21.73,20.2954,21.21,4841,0
+POWWP.US,D,20250224,000000,21.7344,22.1798,21.4,21.8,2133,0
+POWWP.US,D,20250225,000000,21.67,21.78,21.09,21.72,2385,0
+POWWP.US,D,20250226,000000,21.15,22.3,21.15,21.9,2712,0
+POWWP.US,D,20250227,000000,21.4,22.3499,21.4,22.3499,1718,0
+POWWP.US,D,20250228,000000,21.48,21.6,21.0101,21.51,3354,0
+POWWP.US,D,20250303,000000,21.2,21.3,20.8912,21.29,1589,0
+POWWP.US,D,20250304,000000,21.28,21.48,20.85,21.1,2959,0
+POWWP.US,D,20250305,000000,20.81,21.33,20,21.33,11540,0
+POWWP.US,D,20250306,000000,20.99,21.283,20.99,21.241,4128,0
+POWWP.US,D,20250307,000000,21.255,21.26,20.6,20.6,2338,0
+POWWP.US,D,20250310,000000,21,21.3666,21,21.3,1656,0
+POWWP.US,D,20250311,000000,20.5,21.175,20.5,21.01,2621,0
+POWWP.US,D,20250312,000000,21.3,21.95,21.1,21.1,647,0
+POWWP.US,D,20250313,000000,20,20,20,20,375,0
+POWWP.US,D,20250314,000000,21.2499,21.49,21.0541,21.412,8155,0
+POWWP.US,D,20250317,000000,21.9999,22.11,21.51,21.96,3432,0
+POWWP.US,D,20250319,000000,22.31,22.31,21,21.1,4512,0
+POWWP.US,D,20250320,000000,21,21.2,20.7386,20.7386,12679,0
+POWWP.US,D,20250321,000000,21.15,21.775,21.15,21.775,18426,0
+POWWP.US,D,20250324,000000,21.35,21.52,21.31,21.5,1815,0
+POWWP.US,D,20250325,000000,21.975,22.15,21.9,22,2570,0
+POWWP.US,D,20250326,000000,22,22.05,21.5941,21.6,4907,0
+POWWP.US,D,20250327,000000,21.565,22.2707,21.565,22.2707,1326,0
+POWWP.US,D,20250328,000000,21.885,22.2487,21.6369,22,1965,0
+POWWP.US,D,20250331,000000,21.8,22.71,21.8,22.0075,3861,0
+POWWP.US,D,20250401,000000,22.15,22.17,21.85,21.85,1288,0
+POWWP.US,D,20250402,000000,21.82,22.1,21.82,22.1,808,0
+POWWP.US,D,20250403,000000,22.0962,22.6715,22.02,22.6715,966,0
+POWWP.US,D,20250404,000000,22.1313,22.1313,21,21.2,2765,0
+POWWP.US,D,20250407,000000,20.52,21.875,20.5,21.745,5667,0
+POWWP.US,D,20250408,000000,22.158,22.4314,21.5,21.5,6466,0
+POWWP.US,D,20250409,000000,21.1,21.2834,21.1,21.25,1114,0
+POWWP.US,D,20250410,000000,20.5,21.49,20.5,21.2,16723,0
+POWWP.US,D,20250411,000000,21.2,21.82,21.2,21.63,9225,0
+POWWP.US,D,20250414,000000,21.45,22,21.45,21.8751,7801,0
+POWWP.US,D,20250415,000000,21.66,21.9384,21.66,21.9384,2249,0
+POWWP.US,D,20250416,000000,21.74,21.88,21.5,21.61,2563,0
+POWWP.US,D,20250417,000000,22,22,21.75,21.7501,1337,0
+POWWP.US,D,20250421,000000,21.5,21.5,21.23,21.45,2539,0
+POWWP.US,D,20250422,000000,21.7,21.71,21.7,21.71,1257,0
+POWWP.US,D,20250423,000000,21.1031,21.806,21.0714,21.8,1342,0
+POWWP.US,D,20250424,000000,22,22.44,21.94,22.1517,4082,0
+POWWP.US,D,20250428,000000,21.44,22.0867,21.4,21.95,1763,0
+POWWP.US,D,20250429,000000,22.465,22.49,22.21,22.21,549,0
+POWWP.US,D,20250430,000000,22.25,22.5,22.25,22.5,522,0
+POWWP.US,D,20250501,000000,22.4,22.65,22.4,22.51,5163,0
+POWWP.US,D,20250502,000000,22.7,22.7,22.6159,22.6159,314,0
+POWWP.US,D,20250505,000000,22.65,22.65,21.7,21.75,3289,0
+POWWP.US,D,20250506,000000,21.82,22.84,21.82,22.8,7821,0
+POWWP.US,D,20250507,000000,22.9268,22.9268,22.9,22.9104,1719,0
+POWWP.US,D,20250508,000000,22.06,23.12,22.06,22.6,2344,0
+POWWP.US,D,20250509,000000,22.58,22.58,22.5,22.5,722,0
+POWWP.US,D,20250512,000000,23.11,23.11,22.55,22.55,317,0
+POWWP.US,D,20250513,000000,22.57,22.57,22.3046,22.3046,347,0
+POWWP.US,D,20250514,000000,22.25,22.5,22,22.5,1047,0
+POWWP.US,D,20250515,000000,22.26,23.12,22.26,23,5646,0
+POWWP.US,D,20250516,000000,23.5,24.02,23.29,24.02,6117,0
+POWWP.US,D,20250519,000000,24.09,24.09,23.2665,23.72,3336,0
+POWWP.US,D,20250520,000000,23.99,24.14,23.75,23.75,2227,0
+POWWP.US,D,20250521,000000,24.1,24.1,23.5,23.68,1592,0
+POWWP.US,D,20250522,000000,23.6,24.2682,23.2001,23.75,2257,0
+POWWP.US,D,20250523,000000,23.5,23.5,22,23.28,7409,0
+POWWP.US,D,20250527,000000,23,23.18,22.99,23.18,1089,0
+POWWP.US,D,20250528,000000,23.15,23.2,23.15,23.2,830,0
+POWWP.US,D,20250529,000000,23.2,24.3736,22.95,23.17,2510,0
+POWWP.US,D,20250530,000000,22.9901,22.9901,22.9901,22.9901,1562,0
+POWWP.US,D,20250603,000000,22.1018,22.5962,21.4977,22.5534,1658,0
+POWWP.US,D,20250604,000000,22.54,23.01,22.54,22.774,585,0
+POWWP.US,D,20250605,000000,22.724,23.06,22.724,22.98,784,0
+POWWP.US,D,20250606,000000,22.9,22.9,22.9,22.9,343,0
+POWWP.US,D,20250609,000000,24.75,24.75,21.6,22,3288,0
+POWWP.US,D,20250610,000000,22.05,23.27,22,22.7,5473,0
+POWWP.US,D,20250611,000000,22.8,23.705,22.67,22.86,4553,0
+POWWP.US,D,20250612,000000,22.74,22.81,22.6501,22.81,714,0
+POWWP.US,D,20250613,000000,22.65,23.23,22.568,22.89,2158,0
+POWWP.US,D,20250616,000000,23.03,23.85,23,23,1938,0
+POWWP.US,D,20250617,000000,22.4,24.35,22.4,23.3,10187,0
+POWWP.US,D,20250618,000000,23.2,23.2,23.2,23.2,215,0
+POWWP.US,D,20250620,000000,23.8331,23.8331,23.8331,23.8331,250,0
+POWWP.US,D,20250623,000000,23.01,23.7999,22.01,22.625,4686,0
+POWWP.US,D,20250624,000000,22.75,22.99,22.75,22.8,1997,0
+POWWP.US,D,20250625,000000,23.18,23.18,22.8,22.99,1729,0
+POWWP.US,D,20250627,000000,22.27,23.195,22.11,22.15,2188,0
+POWWP.US,D,20250630,000000,22.8032,22.8032,22.3,22.7,1476,0
+POWWP.US,D,20250701,000000,22.4142,22.56,22.1701,22.35,3121,0
+POWWP.US,D,20250702,000000,22.925,22.925,22.36,22.36,468,0
+POWWP.US,D,20250703,000000,22.59,22.59,22.59,22.59,187,0
+POWWP.US,D,20250707,000000,22.201,22.79,22.2,22.79,1403,0
+POWWP.US,D,20250708,000000,22.55,22.55,22.465,22.5,987,0
+POWWP.US,D,20250709,000000,22.5,22.5,21.7,22.4,8268,0
+POWWP.US,D,20250710,000000,22.45,22.5,22.05,22.5,9585,0
+POWWP.US,D,20250711,000000,22.41,22.65,22.4,22.65,3925,0
+POWWP.US,D,20250714,000000,22.25,23,22.25,23,6943,0
+POWWP.US,D,20250715,000000,22.9,22.9,22.65,22.75,4583,0
+POWWP.US,D,20250716,000000,22.45,22.7,22.45,22.7,1546,0
+POWWP.US,D,20250717,000000,22.7,22.7,22.65,22.65,12284,0
+POWWP.US,D,20250718,000000,22.6,22.85,22.5,22.85,13659,0
+POWWP.US,D,20250721,000000,22.725,22.8,22.725,22.8,1874,0
+POWWP.US,D,20250723,000000,22.85,22.85,22.85,22.85,501,0
+POWWP.US,D,20250724,000000,22.84,23.5,22.685,23.5,12242,0
+POWWP.US,D,20250725,000000,22.91,23.5,22.91,23.5,3219,0
+POWWP.US,D,20250728,000000,23.0023,23.04,22.5704,23,1549,0
+POWWP.US,D,20250729,000000,23.4,23.675,23.4,23.5,1108,0
+POWWP.US,D,20250730,000000,23.1987,23.2648,23.1987,23.2648,486,0
+POWWP.US,D,20250731,000000,23.03,23.96,23.03,23.5,3706,0
+POWWP.US,D,20250801,000000,23.4215,23.4215,23.4215,23.4215,264,0
+POWWP.US,D,20250804,000000,23.6542,23.81,23.0001,23.61,2009,0
+POWWP.US,D,20250805,000000,23.61,23.61,23.33,23.33,3089,0
+POWWP.US,D,20250806,000000,23.3895,23.3964,23,23.001,2746,0
+POWWP.US,D,20250807,000000,23.26,23.375,23.26,23.375,661,0
+POWWP.US,D,20250808,000000,23.4301,23.6,22.9054,23.44,4275,0
+POWWP.US,D,20250811,000000,23.44,24,23.39,24,12577,0
+POWWP.US,D,20250812,000000,24.0145,24.0145,23.8,23.9774,1325,0
+POWWP.US,D,20250813,000000,23.01,24,23.002,24,1184,0
+POWWP.US,D,20250814,000000,24.05,24.05,23.625,23.98,626,0
+POWWP.US,D,20250815,000000,23.49,23.98,23.49,23.98,2054,0
+POWWP.US,D,20250818,000000,23.97,23.97,23.5992,23.96,644,0
+POWWP.US,D,20250819,000000,23.71,24.07,23.71,24.07,1089,0
+POWWP.US,D,20250820,000000,23.98,24.35,23.958,24.0545,1948,0
+POWWP.US,D,20250821,000000,24.02,24.02,23.65,24,4293,0
+POWWP.US,D,20250822,000000,23.6975,23.85,23.5,23.85,6573,0
+POWWP.US,D,20250825,000000,24,24.35,23.9805,24.285,1881,0
+POWWP.US,D,20250826,000000,24.0053,24.3497,23.4601,23.4601,2410,0
+POWWP.US,D,20250827,000000,23.46,23.46,23.46,23.46,367,0
+POWWP.US,D,20250828,000000,24.32,24.32,23.915,24.18,2801,0
+POWWP.US,D,20250829,000000,23.8,24,22.9,23.99,8477,0
+POWWP.US,D,20250903,000000,23.0001,23.0001,23.0001,23.0001,504,0
+POWWP.US,D,20250904,000000,23.65,24.0558,23.65,24.0558,2259,0
+POWWP.US,D,20250905,000000,24.074,24.074,23.8472,23.8472,593,0
+POWWP.US,D,20250908,000000,23.75,24.5,23.49,24.47,7086,0
+POWWP.US,D,20250909,000000,24.05,24.3,23.03,23.7,5649,0
+POWWP.US,D,20250910,000000,23.505,23.7499,23.505,23.7351,1394,0
+POWWP.US,D,20250911,000000,23.5,23.5,23.5,23.5,1036,0
+POWWP.US,D,20250912,000000,23.475,23.91,23.475,23.85,1191,0
+POWWP.US,D,20250915,000000,23.9616,24,23.9,24,1296,0
+POWWP.US,D,20250916,000000,23.975,23.975,23.975,23.975,436,0
+POWWP.US,D,20250917,000000,23.8472,24,23.8472,24,393,0
+POWWP.US,D,20250918,000000,24.13,24.13,24.1,24.1,581,0
+POWWP.US,D,20250919,000000,24.1,24.28,24.0942,24.2,643,0
+POWWP.US,D,20250922,000000,24.1693,24.1693,24.1693,24.1693,425,0
+POWWP.US,D,20250923,000000,24.39,24.39,24.39,24.39,297,0
+POWWP.US,D,20250924,000000,24.22,24.22,24.22,24.22,409,0
+POWWP.US,D,20250926,000000,24.094,24.094,24.094,24.094,286,0
+POWWP.US,D,20250929,000000,24.05,24.1,23.735,23.94,3236,0
+POWWP.US,D,20250930,000000,23.735,24,23.735,23.98,6797,0
+POWWP.US,D,20251001,000000,23.9364,24,23.9045,23.99,3594,0
+POWWP.US,D,20251002,000000,23.947,24.3907,23.947,24.3907,1871,0
+POWWP.US,D,20251003,000000,24.1692,24.21,24.1692,24.21,1121,0
+POWWP.US,D,20251006,000000,24.1,24.15,23.82,23.9501,5310,0
+POWWP.US,D,20251007,000000,24.2408,24.26,24.19,24.19,1142,0
+POWWP.US,D,20251008,000000,24.19,24.19,24.19,24.19,112,0
+POWWP.US,D,20251009,000000,24.18,24.19,24.1008,24.1008,1045,0
+POWWP.US,D,20251010,000000,24.01,24.01,23.95,23.95,2195,0
+POWWP.US,D,20251013,000000,23.9764,24.0176,23.9764,24.0176,526,0
+POWWP.US,D,20251014,000000,24.03,24.03,24.03,24.03,368,0
+POWWP.US,D,20251015,000000,24.22,24.25,24.21,24.25,3495,0
+POWWP.US,D,20251016,000000,24.25,24.25,24.135,24.135,554,0
+POWWP.US,D,20251017,000000,24.02,24.02,24.02,24.02,217,0
+POWWP.US,D,20251020,000000,24.07,24.38,24,24,2896,0
+POWWP.US,D,20251022,000000,24.0927,24.1,24.072,24.0999,1269,0
+POWWP.US,D,20251023,000000,24.01,24.36,23.9,23.9,3521,0
+POWWP.US,D,20251024,000000,24,24,24,24,429,0
+POWWP.US,D,20251027,000000,24.14,24.36,24.06,24.15,1888,0
+POWWP.US,D,20251028,000000,24.2,24.2,24.2,24.2,707,0
+POWWP.US,D,20251029,000000,24.21,24.21,24.21,24.21,137,0
+POWWP.US,D,20251030,000000,24.05,24.15,24.03,24.03,1452,0
+POWWP.US,D,20251031,000000,24.16,24.16,24.16,24.16,280,0
+POWWP.US,D,20251103,000000,24.182,24.182,24.025,24.07,2642,0
+POWWP.US,D,20251104,000000,24.0638,24.07,24.0638,24.07,532,0
+POWWP.US,D,20251105,000000,24.05,24.1677,23.99,24.145,3308,0
+POWWP.US,D,20251106,000000,24.145,24.145,24,24,1810,0
+POWWP.US,D,20251107,000000,24,24,24,24,314,0
+POWWP.US,D,20251110,000000,24.25,24.25,24.1106,24.1401,776,0
+POWWP.US,D,20251111,000000,24.1298,24.1399,24.074,24.1399,793,0
+POWWP.US,D,20251112,000000,24.1,24.29,24,24,1495,0
+POWWP.US,D,20251113,000000,24.07,24.2072,24.07,24.0999,2237,0
+POWWP.US,D,20251114,000000,24.24,24.24,24.145,24.23,1432,0
+POWWP.US,D,20251117,000000,24.25,24.43,24.23,24.34,2677,0
+POWWP.US,D,20251118,000000,24.04,24.45,24.04,24.45,8688,0
+POWWP.US,D,20251119,000000,24.359,24.359,24.25,24.35,1460,0
+POWWP.US,D,20251120,000000,24.2706,24.2706,24.2706,24.2706,160,0
+POWWP.US,D,20251121,000000,24.41,24.4499,24.41,24.42,3611,0
+POWWP.US,D,20251125,000000,24.24,24.29,23.87,24.2524,24382,0
+POWWP.US,D,20251126,000000,24.5,24.5,24.053,24.375,3281,0
+POWWP.US,D,20251128,000000,24.47,24.47,24.47,24.47,153,0
+POWWP.US,D,20251201,000000,24.17,24.6,24.08,24.3,7813,0
+POWWP.US,D,20251202,000000,24.02,24.3499,24.02,24.12,6743,0
+POWWP.US,D,20251203,000000,24.02,24.2,23.92,24.2,2369,0
+POWWP.US,D,20251204,000000,24.01,24.5,23.4501,24.1,2707,0
+POWWP.US,D,20251205,000000,23.91,24.1,23.91,24.1,474,0
+POWWP.US,D,20251209,000000,24.1336,24.35,24.1,24.1,863,0
+POWWP.US,D,20251210,000000,24.0893,24.3,24.0817,24.1,2051,0
+POWWP.US,D,20251211,000000,24.19,24.4285,24.01,24.01,1255,0
+POWWP.US,D,20251212,000000,24.25,24.25,24,24.1,1200,0
+POWWP.US,D,20251215,000000,24.14,24.14,24.14,24.14,690,0
+POWWP.US,D,20251216,000000,24.18,24.22,24.18,24.22,675,0
+POWWP.US,D,20251217,000000,24.1807,24.1807,24,24.1001,2012,0
+POWWP.US,D,20251218,000000,24.15,24.15,24.15,24.15,1076,0
+POWWP.US,D,20251219,000000,24.125,24.125,24,24,1333,0
+POWWP.US,D,20251222,000000,24,24.05,23.95,23.97,2476,0
+POWWP.US,D,20251223,000000,23.4501,24.07,23.4501,24.03,3919,0
+POWWP.US,D,20251224,000000,24,24.02,24,24.02,539,0
+POWWP.US,D,20251226,000000,23.95,24,23.95,24,421,0
+POWWP.US,D,20251229,000000,24.25,24.25,24.25,24.25,457,0
+POWWP.US,D,20251230,000000,24.06,24.1105,24.06,24.1,1093,0
+POWWP.US,D,20251231,000000,24.135,24.25,23.7499,23.85,10397,0
+POWWP.US,D,20260102,000000,23.82,23.82,23.82,23.82,173,0
+POWWP.US,D,20260106,000000,23.82,23.96,23.7417,23.7501,1170,0
+POWWP.US,D,20260107,000000,23.75,23.9999,23.52,23.8578,2441,0
+POWWP.US,D,20260108,000000,24.108,24.108,24.108,24.108,365,0
+POWWP.US,D,20260109,000000,24.03,24.25,24.03,24.25,379,0
+POWWP.US,D,20260112,000000,24.25,24.25,24.1546,24.1546,1437,0
+POWWP.US,D,20260113,000000,24.1488,24.155,24.1,24.1,821,0
+POWWP.US,D,20260114,000000,24.01,24.22,24.01,24.1334,1532,0
+POWWP.US,D,20260115,000000,24.25,24.25,24.0953,24.0953,1054,0
+POWWP.US,D,20260116,000000,24.25,24.25,24.2437,24.2437,3856,0
+POWWP.US,D,20260120,000000,24.01,24.14,24.01,24.1,1109,0
+POWWP.US,D,20260121,000000,23.82,24.23,23.82,24.02,3730,0
+POWWP.US,D,20260122,000000,24.1257,24.25,24.01,24.01,1987,0
+POWWP.US,D,20260123,000000,23.88,24.25,23.88,24.21,1990,0
+POWWP.US,D,20260126,000000,24.17,24.17,24.06,24.06,340,0
+POWWP.US,D,20260127,000000,23.8065,24.06,23.8065,24.03,1147,0
+POWWP.US,D,20260128,000000,23.8993,24.1,23.8993,24.1,981,0
+POWWP.US,D,20260130,000000,24.11,24.25,24.11,24.18,2462,0
+POWWP.US,D,20260202,000000,24.23,24.23,24.1101,24.1101,887,0
+POWWP.US,D,20260203,000000,24.15,24.16,24.15,24.15,1885,0
+POWWP.US,D,20260204,000000,24.18,24.18,24.11,24.11,3032,0
+POWWP.US,D,20260205,000000,23.98,24.003,23.77,23.77,358,0
+POWWP.US,D,20260206,000000,24.005,24.005,24.005,24.005,328,0
+POWWP.US,D,20260209,000000,23.9,24.49,23.8,24.49,24047,0
+POWWP.US,D,20260210,000000,24.4151,24.4151,24.25,24.25,1789,0
+POWWP.US,D,20260211,000000,24.04,24.26,24.0201,24.1,4601,0
+POWWP.US,D,20260212,000000,24.25,24.285,24.12,24.285,2639,0
+POWWP.US,D,20260213,000000,24.26,24.3299,24.2449,24.31,2271,0
+POWWP.US,D,20260217,000000,24.49,24.49,24.2,24.3,3225,0
+POWWP.US,D,20260218,000000,24.2701,24.365,24.25,24.2931,2993,0
diff --git a/daily/us/nasdaq stocks/2/prfx.us.txt b/daily/us/nasdaq stocks/2/prfx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26ceedc7e3c2470b630ac7644dc406af716c06ae
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prfx.us.txt	
@@ -0,0 +1,1369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRFX.US,D,20200902,000000,8004,8004,7320,7800,123.254166691318,0
+PRFX.US,D,20200903,000000,7800,7896,7500.1,7800,88.034166684274,0
+PRFX.US,D,20200904,000000,7860,8100,7512,8076,47.200000009440004,0
+PRFX.US,D,20200908,000000,8100,8388,7800,7812,53.485000010698,0
+PRFX.US,D,20200909,000000,8148,8148,7740.1,7896,17.96666667026,0
+PRFX.US,D,20200910,000000,7896,8040,7620,7860,21.291666670924002,0
+PRFX.US,D,20200911,000000,7680,7980,7320,7320,8.1225000016246,0
+PRFX.US,D,20200914,000000,7560,7619.4,6786,7298.3,16.738333336681002,0
+PRFX.US,D,20200915,000000,7020,7380,6780.1,6840,16.1708333365676,0
+PRFX.US,D,20200916,000000,6840,6936,6300,6720,43.36666667534001,0
+PRFX.US,D,20200917,000000,6427.7,6840,6318,6840,16.2941666699254,0
+PRFX.US,D,20200918,000000,6518.75,6624,6276,6624,18.351666670337,0
+PRFX.US,D,20200921,000000,6444,6600,6360,6502.45,27.1641666721,0
+PRFX.US,D,20200922,000000,6600,6600,6273.6,6276,15.138333336361,0
+PRFX.US,D,20200923,000000,6264,6599.9,6264,6336,10.3325000020666,0
+PRFX.US,D,20200924,000000,6394.9,6540,6144,6144,9.4608333352254,0
+PRFX.US,D,20200925,000000,6012,6288,6012,6159.5,12.706666669208001,0
+PRFX.US,D,20200928,000000,6240,6240,5496,5520,26.679166672001998,0
+PRFX.US,D,20200929,000000,5640,5975.9,5400,5520,9.520000001904,0
+PRFX.US,D,20200930,000000,5688,5808,5400,5520,12.2791666691224,0
+PRFX.US,D,20201001,000000,5664,6036,5364,5400,23.054166671278,0
+PRFX.US,D,20201002,000000,5712,6012,5016,5292,11.7975000023596,0
+PRFX.US,D,20201005,000000,6096,6695.9,5700,5928,34.821666673632,0
+PRFX.US,D,20201006,000000,5712,6096,5712,5880,4.4841666675634,0
+PRFX.US,D,20201007,000000,5988,5988,5988,5988,0.2491666667165,0
+PRFX.US,D,20201008,000000,5808,5820,5496,5520,17.580833336849402,0
+PRFX.US,D,20201009,000000,5520,5610,5520,5610,1.7775000003555002,0
+PRFX.US,D,20201012,000000,5760,5760,5520,5520,7.8291666682326,0
+PRFX.US,D,20201013,000000,5593.9,5650.55,5593.9,5610,1.276666666922,0
+PRFX.US,D,20201014,000000,5556,5580,5400,5460,12.0008333357334,0
+PRFX.US,D,20201015,000000,5392.1,6354,5340,6228,177.67666670220203,0
+PRFX.US,D,20201016,000000,6420,6480,5820.1,5856,8.0725000016146,0
+PRFX.US,D,20201019,000000,6084,6162,5826.5,5892,3.4075000006814005,0
+PRFX.US,D,20201020,000000,6228,6228,5580,5694,7.4108333348154005,0
+PRFX.US,D,20201021,000000,5976,5976,5886.85,5886.85,0.203333333374,0
+PRFX.US,D,20201022,000000,6248.9,6252,5904,5904,1.1841666669035,0
+PRFX.US,D,20201026,000000,5640,5640,5400,5512.1,2.5408333338414,0
+PRFX.US,D,20201027,000000,5532,5784,5460,5520,8.1175000016236,0
+PRFX.US,D,20201028,000000,5400,5400,5400,5400,0.341666666735,0
+PRFX.US,D,20201029,000000,5470.2,5640,5470.2,5508,7.285000001457,0
+PRFX.US,D,20201030,000000,5412,5511.35,5412,5511.35,0.2925000000585,0
+PRFX.US,D,20201102,000000,5508,5718.25,5472,5472,9.856666668638,0
+PRFX.US,D,20201103,000000,5520,6516,5520,6084,1260.7933335855,0
+PRFX.US,D,20201104,000000,6000,6000,5280,5532,622.49583345784,0
+PRFX.US,D,20201105,000000,5544,5628,5292,5382,197.22833337278,0
+PRFX.US,D,20201106,000000,5334.35,5334.35,4860,5172,83.207500016642,0
+PRFX.US,D,20201109,000000,5280,5280,4920,5040,74.68333334827001,0
+PRFX.US,D,20201110,000000,5040,5220,4836.12,5028,80.43250001608601,0
+PRFX.US,D,20201111,000000,4944,5220,4920,5124,72.675000014534,0
+PRFX.US,D,20201112,000000,5149.55,5280,5110.2,5127.35,44.077500008816,0
+PRFX.US,D,20201113,000000,5136,5256,5016.6,5166,31.213333339576003,0
+PRFX.US,D,20201116,000000,5149.9,5232,5040,5196,20.694166670806002,0
+PRFX.US,D,20201117,000000,5052.1,5255.9,5040,5160,18.8291666704324,0
+PRFX.US,D,20201118,000000,5208,5208,4981.2,5016,18.1208333369576,0
+PRFX.US,D,20201119,000000,4944.12,5160,4944.12,5016,12.4008333358134,0
+PRFX.US,D,20201120,000000,4980,5190,4980,4992,15.534166669773402,0
+PRFX.US,D,20201123,000000,5141.3,5664,5072.3,5508,180.958333369524,0
+PRFX.US,D,20201124,000000,5520,5568,5292,5401.1,57.59500001151801,0
+PRFX.US,D,20201125,000000,5460,5568,5316.1,5484,46.090000009218,0
+PRFX.US,D,20201127,000000,5532,5595.5,5412,5556,33.20250000664,0
+PRFX.US,D,20201130,000000,5568,5856,5400,5796,134.484166693564,0
+PRFX.US,D,20201201,000000,5760,5772,5352,5496,43.920000008784,0
+PRFX.US,D,20201202,000000,5400,5400,5172,5280,32.596666673186,0
+PRFX.US,D,20201203,000000,5280,5280,5004,5052,38.946666674456,0
+PRFX.US,D,20201204,000000,5135.9,5150.05,4872,5078.9,23.15000000463,0
+PRFX.US,D,20201207,000000,5076,5280,5016,5208,45.581666675782,0
+PRFX.US,D,20201208,000000,5146.2,5268,5076,5124,24.390833338212,0
+PRFX.US,D,20201209,000000,5076,5532,5076,5394.1,87.56416668418001,0
+PRFX.US,D,20201210,000000,5328,5520,5280,5388,38.489166674364,0
+PRFX.US,D,20201211,000000,5331,5508,5160,5268,27.779166672222,0
+PRFX.US,D,20201214,000000,5256,5504.65,5232,5232,20.484166670764,0
+PRFX.US,D,20201215,000000,5226,5460,5184,5364,27.982500005596002,0
+PRFX.US,D,20201216,000000,5472,5472,5163.5,5280,17.585000003517003,0
+PRFX.US,D,20201217,000000,5520,8040,5424.1,6480,4260.6058341853995,0
+PRFX.US,D,20201218,000000,7200,7404,5760,5820,1003.20250020064,0
+PRFX.US,D,20201221,000000,5760,6264,5412.1,5904,565.6791667798001,0
+PRFX.US,D,20201222,000000,5868,6121.8,5640,5712,204.08583337416002,0
+PRFX.US,D,20201223,000000,5616,6096,5459.9,5640,178.568333369046,0
+PRFX.US,D,20201224,000000,5712,5880,5580,5880,115.745833356482,0
+PRFX.US,D,20201228,000000,5640,5988,5580,5688,58.518333345038,0
+PRFX.US,D,20201229,000000,5664,5700,5280,5400,63.71083334607601,0
+PRFX.US,D,20201230,000000,5412,5640,5412,5532,36.879166674042004,0
+PRFX.US,D,20201231,000000,5472,5580,5208,5364,34.831666673632,0
+PRFX.US,D,20210104,000000,5388,5572.1,5004,5220,201.60333337366,0
+PRFX.US,D,20210105,000000,5124,5400,5076,5136,35.890833340512,0
+PRFX.US,D,20210106,000000,5136,5220,4584,4870.68,140.96583336152602,0
+PRFX.US,D,20210107,000000,4980,5100,4618.68,4980,83.184166683304,0
+PRFX.US,D,20210108,000000,5004,5064,4860,4944,22.594166671186002,0
+PRFX.US,D,20210111,000000,4992,5111.9,4752,4968,29.111666672490003,0
+PRFX.US,D,20210112,000000,4956,5223.85,4872.12,5088,50.720833343478006,0
+PRFX.US,D,20210113,000000,5088,5148,4980,5112,41.640833341662,0
+PRFX.US,D,20210114,000000,5112,5376,5034,5280,61.370833345608006,0
+PRFX.US,D,20210115,000000,5304,5352,4980,5100,42.43833334182,0
+PRFX.US,D,20210119,000000,5112,5351.9,4980,5010,19.964166670659402,0
+PRFX.US,D,20210120,000000,4980,5232,4980,5076,19.9258333373184,0
+PRFX.US,D,20210121,000000,5028,5628,4992,5364,131.03083335954,0
+PRFX.US,D,20210122,000000,5340,5520,5340,5340,29.3308333392,0
+PRFX.US,D,20210125,000000,5484,5532,5160,5364,35.138333340362,0
+PRFX.US,D,20210126,000000,5448,5904,5298,5892,88.93250001778601,0
+PRFX.US,D,20210127,000000,5808,6273.5,5004,5280,172.299166701126,0
+PRFX.US,D,20210128,000000,5280,5700,5194.7,5232,55.80416667782801,0
+PRFX.US,D,20210129,000000,5316,5760,5256,5424,62.525833345838,0
+PRFX.US,D,20210201,000000,5460,5747.9,5220,5376,39.370000007874005,0
+PRFX.US,D,20210202,000000,5388,5568,5268,5304,62.807500012562,0
+PRFX.US,D,20210203,000000,5304,5508,5064,5352,79.47583334922801,0
+PRFX.US,D,20210204,000000,5460,5808,5356.7,5784,51.687500010338,0
+PRFX.US,D,20210205,000000,5736,5880,5568,5568,43.150833341964,0
+PRFX.US,D,20210208,000000,5856,5856,5544,5652,42.364166675140005,0
+PRFX.US,D,20210209,000000,5664,7704,5640,6792,1079.50333354924,0
+PRFX.US,D,20210210,000000,6900,8143.2,6156,7092,882.7216668432201,0
+PRFX.US,D,20210211,000000,7284,7284,6312,6492,172.668333367866,0
+PRFX.US,D,20210212,000000,6324,7188,6098.4,6552,357.89666673824,0
+PRFX.US,D,20210216,000000,6900,6960,6492,6600,1034.33750020686,0
+PRFX.US,D,20210217,000000,7200,8040,6900,7656,705.11833347436,0
+PRFX.US,D,20210218,000000,7212,7440,6802.3,6984,197.36416670614003,0
+PRFX.US,D,20210219,000000,7020,8700,6996,7800,627.1491667921,0
+PRFX.US,D,20210222,000000,7656,8676,7632,8184,268.18083338696005,0
+PRFX.US,D,20210223,000000,7788,8160,6792,7656,326.32166673194,0
+PRFX.US,D,20210224,000000,7608,8100,7548,7800,174.609166701588,0
+PRFX.US,D,20210225,000000,7800,8052,7080,7560,168.304166700328,0
+PRFX.US,D,20210226,000000,7392,8016,7049.15,7788,153.57166669738,0
+PRFX.US,D,20210301,000000,7980,8688,7704,7704,368.61416674038,0
+PRFX.US,D,20210302,000000,7788,8472.1,7788,8100,282.16000005644,0
+PRFX.US,D,20210303,000000,8280,8340,7656,7860,149.474166696562,0
+PRFX.US,D,20210304,000000,7704.1,7776,5580,6048,285.78250005716,0
+PRFX.US,D,20210305,000000,6276,7212,5820.1,6360,476.51083342864007,0
+PRFX.US,D,20210308,000000,6348,6827.9,6096.1,6371.9,133.445833360022,0
+PRFX.US,D,20210309,000000,6528,6840,6240,6444,154.884166697644,0
+PRFX.US,D,20210310,000000,6540,6971.9,6480,6816,101.517500020304,0
+PRFX.US,D,20210311,000000,6744,7163.9,6450,6600,125.87250002517402,0
+PRFX.US,D,20210312,000000,6528,6720,6372,6432,68.091666680284,0
+PRFX.US,D,20210315,000000,6456,6720,6024,6228,93.850833352104,0
+PRFX.US,D,20210316,000000,6252,6660,6252,6552,79.92166668265202,0
+PRFX.US,D,20210317,000000,6348,6912,6348,6804,68.27833334698799,0
+PRFX.US,D,20210318,000000,6876,6947.05,5832,6000,148.02333336293802,0
+PRFX.US,D,20210319,000000,5904,5952,5040,5520,281.86500005638,0
+PRFX.US,D,20210322,000000,5868,5868,5472,5640,61.122500012224,0
+PRFX.US,D,20210323,000000,5640,5694,5322,5532,26.175000005236,0
+PRFX.US,D,20210324,000000,5640,5748,5184,5340,20.695833337472003,0
+PRFX.US,D,20210325,000000,5136,5244,4872,4920,97.120833352758,0
+PRFX.US,D,20210326,000000,5004,5395.7,4860,4920,80.88166668284201,0
+PRFX.US,D,20210329,000000,4848,5124,4824,5052,20.897500004180003,0
+PRFX.US,D,20210330,000000,4992,5304,4920,5208,30.039166672674003,0
+PRFX.US,D,20210331,000000,5280,5628,5064,5304,53.137500010628,0
+PRFX.US,D,20210401,000000,5304,5700,5304,5640,46.362500009272,0
+PRFX.US,D,20210405,000000,5640,5700,5400,5592,18.460833337025402,0
+PRFX.US,D,20210406,000000,5700,5700,5244,5400,61.240000012248004,0
+PRFX.US,D,20210407,000000,5400,5400,5184,5220,6.911666668049,0
+PRFX.US,D,20210408,000000,5160,5268,5076,5244,11.6358333356604,0
+PRFX.US,D,20210409,000000,5082.35,5172,4992,5076,12.959166669258401,0
+PRFX.US,D,20210412,000000,5268,5268,4752,4860,43.638333342062,0
+PRFX.US,D,20210413,000000,4824,5172,4368,4746.48,94.53833335224,0
+PRFX.US,D,20210414,000000,4470.48,4764,4392,4392,46.810000009362,0
+PRFX.US,D,20210415,000000,4488,4699.56,4006.8,4128,83.640833350062,0
+PRFX.US,D,20210416,000000,4128,4128,3600,3720,106.986666688064,0
+PRFX.US,D,20210419,000000,3732,4236,3420,4236,162.693333365872,0
+PRFX.US,D,20210420,000000,4092,4140,3780,3792,56.668333344665996,0
+PRFX.US,D,20210421,000000,3720,4188,3720,3720,175.79083336849203,0
+PRFX.US,D,20210422,000000,3720,3900,3660,3708,104.573333354248,0
+PRFX.US,D,20210423,000000,3732,4152,3636,3948,176.61416670199003,0
+PRFX.US,D,20210426,000000,4032,4151.88,3924,3984,61.084166678884,0
+PRFX.US,D,20210427,000000,4032,4296,3732,3960,193.025000038606,0
+PRFX.US,D,20210428,000000,3972,4343.88,3900,4044,250.98333338352,0
+PRFX.US,D,20210429,000000,4032,4284,3936.24,4104,284.2016667235,0
+PRFX.US,D,20210430,000000,3984,4064.28,3720,3792,156.696666698006,0
+PRFX.US,D,20210503,000000,3888,3948,3716.4,3732,58.338333345002006,0
+PRFX.US,D,20210504,000000,3792,3888,3483.24,3540,137.32750002746602,0
+PRFX.US,D,20210505,000000,3516,3792,3445.68,3480,129.285000025856,0
+PRFX.US,D,20210506,000000,3480,3658.44,3144,3192,137.040833360742,0
+PRFX.US,D,20210507,000000,3216,3420,3176.16,3276,257.7858333849,0
+PRFX.US,D,20210510,000000,3264,3276,2916,3012,80.98083334953,0
+PRFX.US,D,20210511,000000,2796,3192,2616,2892,171.463333367626,0
+PRFX.US,D,20210512,000000,3000,3120,2724,2796,81.65333334966401,0
+PRFX.US,D,20210513,000000,2796,3168,2676,2952,97.67833335286801,0
+PRFX.US,D,20210514,000000,2940,3120,2796,3120,75.260833348386,0
+PRFX.US,D,20210517,000000,3096,3217.2,2976,3000,37.745000007548,0
+PRFX.US,D,20210518,000000,3060,3107.16,2844,2916,32.34500000647,0
+PRFX.US,D,20210519,000000,2868,3156,2772,2928,168.972500033794,0
+PRFX.US,D,20210520,000000,2880,3228,2880,2952,68.812500013762,0
+PRFX.US,D,20210521,000000,3155.88,3204,2904,3000,422.18416675110007,0
+PRFX.US,D,20210524,000000,3012,3240,2940,3060,211.42000004227998,0
+PRFX.US,D,20210525,000000,3192,4260,3120,3336,2803.7575005608,0
+PRFX.US,D,20210526,000000,3324,3648,3084,3444,782.7858334899,0
+PRFX.US,D,20210527,000000,3408,3660.48,3300,3480,559.1891667785001,0
+PRFX.US,D,20210528,000000,3420,3720,3312,3600,315.8108333965,0
+PRFX.US,D,20210601,000000,3564,3691.68,3420,3600,149.08833336314999,0
+PRFX.US,D,20210602,000000,3607.08,4128,3576,3864,305.47916672776,0
+PRFX.US,D,20210603,000000,3768,3960,3481.68,3864,289.81333339130003,0
+PRFX.US,D,20210604,000000,3789.84,4080,3624,3624,227.44500004548001,0
+PRFX.US,D,20210607,000000,3672,3828,3600.12,3792,69.17416668050201,0
+PRFX.US,D,20210608,000000,3732,3792,3492,3540,162.650833365864,0
+PRFX.US,D,20210609,000000,3624,3684,3204,3312,231.45916671296,0
+PRFX.US,D,20210610,000000,3288,3708,3288,3396,246.73333338268,0
+PRFX.US,D,20210611,000000,3531.24,3531.24,3360,3384,82.030000016406,0
+PRFX.US,D,20210614,000000,3408,3720,3384,3624,111.58916668898401,0
+PRFX.US,D,20210615,000000,3576.12,3692.28,3360,3372,45.071666675682,0
+PRFX.US,D,20210616,000000,3540,3540,3240,3468,118.08333335694999,0
+PRFX.US,D,20210617,000000,3588,3660,3372,3420,69.01500001380201,0
+PRFX.US,D,20210618,000000,3348,3839.4,3348,3564,135.695000027138,0
+PRFX.US,D,20210621,000000,3492,3721.08,3336,3468,32.909166673248,0
+PRFX.US,D,20210622,000000,3516,3708,3438.96,3636,58.182500011636,0
+PRFX.US,D,20210623,000000,3564,3768,3516,3624,66.508333346634,0
+PRFX.US,D,20210624,000000,3678,3780,3660,3732,23.415000004684003,0
+PRFX.US,D,20210625,000000,3624,3721.2,3480,3612,32.291666673124006,0
+PRFX.US,D,20210628,000000,3552,3624,3336,3540,59.244166678516,0
+PRFX.US,D,20210629,000000,3384,3552,3372,3504,23.597500004720004,0
+PRFX.US,D,20210630,000000,3444,3504,3372,3384,23.8383333381,0
+PRFX.US,D,20210701,000000,3360,3456,3348,3432,47.139166676094,0
+PRFX.US,D,20210702,000000,3456,3600,3456,3552,33.910833340116,0
+PRFX.US,D,20210706,000000,3540,3540,3360,3396,20.113333337356,0
+PRFX.US,D,20210707,000000,3370.44,3372,3120,3288,47.56250000951201,0
+PRFX.US,D,20210708,000000,3168,3276,3036,3276,34.13083334016,0
+PRFX.US,D,20210709,000000,3264,3552,3120,3288,34.39750000688,0
+PRFX.US,D,20210712,000000,3408,3423.48,3192,3312,23.291666671324002,0
+PRFX.US,D,20210713,000000,3252,3720,3192,3564,121.08333335755002,0
+PRFX.US,D,20210714,000000,3528,3670.44,3324,3420,24.839166671634004,0
+PRFX.US,D,20210715,000000,3372,3696,3308.28,3645.12,90.639166684794,0
+PRFX.US,D,20210716,000000,4140,4152,3360,3360,331.34833339960005,0
+PRFX.US,D,20210719,000000,3348,3504,2965.32,3276,183.98333337013003,0
+PRFX.US,D,20210720,000000,3228,4542.6,3228,3780,2274.5208337882,0
+PRFX.US,D,20210721,000000,4812,5568,3264,3768,7165.150001433,0
+PRFX.US,D,20210722,000000,5712,9408,4248,4896,30452.83000609,0
+PRFX.US,D,20210723,000000,4380,6288,3768,4800,15198.576669706403,0
+PRFX.US,D,20210726,000000,4296,4920,3984,3996,2580.6175005162004,0
+PRFX.US,D,20210727,000000,3960,4068,3432,3684,975.8758335285,0
+PRFX.US,D,20210728,000000,3636,3672,3420.12,3456,552.1091667770801,0
+PRFX.US,D,20210729,000000,3504,4908,3324,4152,10218.808335377,0
+PRFX.US,D,20210730,000000,3852,4080,3408,3456,1449.21000028984,0
+PRFX.US,D,20210802,000000,3558,3660,3372,3396,611.72666678902,0
+PRFX.US,D,20210803,000000,3432,3732,3276,3324,1170.5266669007801,0
+PRFX.US,D,20210804,000000,3300,3336,3216,3288,305.89833339451997,0
+PRFX.US,D,20210805,000000,3240,3372,3168,3312,254.01916671748,0
+PRFX.US,D,20210806,000000,3240,3456,3192,3372,220.42166671076004,0
+PRFX.US,D,20210809,000000,3372,3396,3252,3324,316.64500006332,0
+PRFX.US,D,20210810,000000,3252,3300,3192,3216,176.986666702064,0
+PRFX.US,D,20210811,000000,3276,3660,3132,3300,618.40916679034,0
+PRFX.US,D,20210812,000000,3276,3288,3156.12,3198,168.42666670035203,0
+PRFX.US,D,20210813,000000,3156,3396,3144,3253.56,358.21583340498,0
+PRFX.US,D,20210816,000000,3180,3240,3000,3072,332.24083339978006,0
+PRFX.US,D,20210817,000000,3000,3427.32,2892,3216,1341.5025002683,0
+PRFX.US,D,20210818,000000,3240,3540,3228,3420,967.76000019356,0
+PRFX.US,D,20210819,000000,3300,3396,3084,3096,225.50750004510002,0
+PRFX.US,D,20210820,000000,3060,3216,3048,3096,165.250833366384,0
+PRFX.US,D,20210823,000000,3096,3168,3096,3132,109.89666668864601,0
+PRFX.US,D,20210824,000000,3168,3336,3048,3228,347.51083340284003,0
+PRFX.US,D,20210825,000000,3228,3312,3132,3192,263.9625000528,0
+PRFX.US,D,20210826,000000,3216,3696,3192,3396,1197.3558335728,0
+PRFX.US,D,20210827,000000,4128,4164,3360,3504,2477.1408338288,0
+PRFX.US,D,20210830,000000,3516,3600,3252,3468,592.3958334518201,0
+PRFX.US,D,20210831,000000,3456,3540,3396,3540,180.69750003614,0
+PRFX.US,D,20210901,000000,3540,3755.04,3540,3612,268.70750005374,0
+PRFX.US,D,20210902,000000,3564,3780,3540,3636,216.63333337666,0
+PRFX.US,D,20210903,000000,3636,3696,3492,3504,114.00666668946802,0
+PRFX.US,D,20210907,000000,3456,3576,3324,3420,294.0175000588,0
+PRFX.US,D,20210908,000000,3348,3396,3252,3300,138.089166694284,0
+PRFX.US,D,20210909,000000,3288,3324,3192,3300,195.261666705718,0
+PRFX.US,D,20210910,000000,3324,3420,3264,3348,90.567500018114,0
+PRFX.US,D,20210913,000000,3324,3468,3216,3372,129.68083335927,0
+PRFX.US,D,20210914,000000,3384,3456,3276,3276,85.62166668379001,0
+PRFX.US,D,20210915,000000,3324,3540,3264,3450,249.91833338332,0
+PRFX.US,D,20210916,000000,3444,3884.76,3372,3600,313.5425000627,0
+PRFX.US,D,20210917,000000,3600,3840,3504,3816,189.37166670454002,0
+PRFX.US,D,20210920,000000,3732,3756,3540,3600,109.27750002185601,0
+PRFX.US,D,20210921,000000,3624,3982.08,3570,3852,186.280000037256,0
+PRFX.US,D,20210922,000000,3840,3960,3610.32,3660,141.57083336164803,0
+PRFX.US,D,20210923,000000,3636,3864,3480,3504,153.55500003071,0
+PRFX.US,D,20210924,000000,3564,3708,3517.32,3660,60.568333345448,0
+PRFX.US,D,20210927,000000,3684,3780,3636,3720,54.644166677596004,0
+PRFX.US,D,20210928,000000,3732,3780,3552,3564,42.932500008586004,0
+PRFX.US,D,20210929,000000,3552,3606,3408,3552,124.14500002482801,0
+PRFX.US,D,20210930,000000,3600,3600,3000,3324,494.42250009888005,0
+PRFX.US,D,20211001,000000,3300,3480,3264,3396,83.90416668344801,0
+PRFX.US,D,20211004,000000,3492,3492,3300,3336,114.85000002297,0
+PRFX.US,D,20211005,000000,3324,3414.96,3264,3276,48.812500009762005,0
+PRFX.US,D,20211006,000000,3312,3324,3228,3264,49.75500000995,0
+PRFX.US,D,20211007,000000,3312,3348,3132,3132,65.854166679838,0
+PRFX.US,D,20211008,000000,3156,3241.44,3096,3096,49.45250000989,0
+PRFX.US,D,20211011,000000,3108,3300,3066,3084,77.68250001553601,0
+PRFX.US,D,20211012,000000,3102,3180,3096,3168,36.381666673942,0
+PRFX.US,D,20211013,000000,3120,3180,3084,3156,52.480000010496,0
+PRFX.US,D,20211014,000000,3168,3306,3120,3240,96.027500019206,0
+PRFX.US,D,20211015,000000,3288,3300,3156,3180,57.124166678092,0
+PRFX.US,D,20211018,000000,3180,3216,3096.12,3144,45.792500009158005,0
+PRFX.US,D,20211019,000000,3156,3167.88,3024,3108,70.570000014114,0
+PRFX.US,D,20211020,000000,3084,3204,3079.2,3192,29.986666672664,0
+PRFX.US,D,20211021,000000,3144,3204,2976,3000,85.084166683684,0
+PRFX.US,D,20211022,000000,3000,3000,2820,2940,225.18333337836003,0
+PRFX.US,D,20211025,000000,3000,3096,2832,2916,136.158333360564,0
+PRFX.US,D,20211026,000000,2892,2916,2856,2856,26.828333338700006,0
+PRFX.US,D,20211027,000000,2892,2988,2790,2976,63.275000012654004,0
+PRFX.US,D,20211028,000000,2940,2940,2820,2832,34.525833340238,0
+PRFX.US,D,20211029,000000,2832,2856,2820,2820,18.321666670331002,0
+PRFX.US,D,20211101,000000,2867.16,3048,2832.48,2952.24,94.071666685482,0
+PRFX.US,D,20211102,000000,2988,3036,2911.32,3036,22.366666671140003,0
+PRFX.US,D,20211103,000000,3012,3183,2964,2976,204.8083333743,0
+PRFX.US,D,20211104,000000,2982,3300,2923.32,3108,321.1816667309,0
+PRFX.US,D,20211105,000000,3095.88,3095.88,2796,2844,185.484166703764,0
+PRFX.US,D,20211108,000000,2868,3180,2724,3168,482.31500009646,0
+PRFX.US,D,20211109,000000,3180,3180,2976,3072,31.586666672984002,0
+PRFX.US,D,20211110,000000,3024,3036,2880,2880,59.321666678532,0
+PRFX.US,D,20211111,000000,2970,2970,2837.16,2916,38.380000007676,0
+PRFX.US,D,20211112,000000,2964,2976,2868,2976,20.820000004164,0
+PRFX.US,D,20211115,000000,2998.68,3072,2880,3048,419.41333341722003,0
+PRFX.US,D,20211116,000000,2988,2988,2676.12,2760,174.654166701598,0
+PRFX.US,D,20211117,000000,2772,2772,2412,2436,305.80500006116,0
+PRFX.US,D,20211118,000000,2460,2651.88,2174.16,2412,418.81500008375997,0
+PRFX.US,D,20211119,000000,2400,3312,2400,2748,1200.2958335734,0
+PRFX.US,D,20211122,000000,3144,3384,2532,2760,14495.450836232401,0
+PRFX.US,D,20211123,000000,2532,2616,2196,2292,1154.7975002309602,0
+PRFX.US,D,20211124,000000,2160,2496,2100,2340,538.37666677434,0
+PRFX.US,D,20211126,000000,2160,2352,2148,2340,187.67583337086802,0
+PRFX.US,D,20211129,000000,2304,2364,2220,2304,123.35916669133802,0
+PRFX.US,D,20211130,000000,2328,2328,2064,2148,241.14750004822,0
+PRFX.US,D,20211201,000000,2088,2159.88,2052,2076,168.282500033656,0
+PRFX.US,D,20211202,000000,2064,2088,1896,2028,209.16250004184,0
+PRFX.US,D,20211203,000000,2040,2064,1896,1992,103.184166687304,0
+PRFX.US,D,20211206,000000,1968,2016,1812,1848,161.03083336554002,0
+PRFX.US,D,20211207,000000,1812,2149.92,1812,2052,428.41916675236,0
+PRFX.US,D,20211208,000000,2040,2124,1884,2124,131.94916669305601,0
+PRFX.US,D,20211209,000000,2064,2112,1944,1956,33.546666673376,0
+PRFX.US,D,20211210,000000,1980,2124,1944,1980,53.395833344012004,0
+PRFX.US,D,20211213,000000,2016,2148,1932,2016,66.640833346662,0
+PRFX.US,D,20211214,000000,1956,2112,1896,1908,68.78750001375799,0
+PRFX.US,D,20211215,000000,1944,2004,1800,1872,36.435000007286,0
+PRFX.US,D,20211216,000000,1800,1860,1704,1704,137.729166694212,0
+PRFX.US,D,20211217,000000,1764,1860,1644,1776,106.10583335455402,0
+PRFX.US,D,20211220,000000,1692.12,1767.12,1644,1674,86.95750001739201,0
+PRFX.US,D,20211221,000000,1722,1860,1692,1848,88.09083335095201,0
+PRFX.US,D,20211222,000000,1800,1980,1800,1884,130.51666669277,0
+PRFX.US,D,20211223,000000,1932,1992,1836,1908,213.50250004270004,0
+PRFX.US,D,20211227,000000,1920,2003.76,1500,1644,259.32333338520004,0
+PRFX.US,D,20211228,000000,1632,1644,1560,1560,88.72416668441201,0
+PRFX.US,D,20211229,000000,1524,1560,1392,1512,140.98083336153,0
+PRFX.US,D,20211230,000000,1500,1644,1500,1584,127.11166669208802,0
+PRFX.US,D,20211231,000000,1560,1764,1512,1596,498.7983334331,0
+PRFX.US,D,20220103,000000,1596,2076,1596,1728,655.8716667978401,0
+PRFX.US,D,20220104,000000,1716,1902,1524,1872,321.06500006422004,0
+PRFX.US,D,20220105,000000,1932,1980,1692,1704,137.96583336092598,0
+PRFX.US,D,20220106,000000,1692,1764,1620,1668,110.225000022044,0
+PRFX.US,D,20220107,000000,1632,1712.28,1512,1596,65.270000013054,0
+PRFX.US,D,20220110,000000,1572,1764,1527.36,1632,379.53583340924,0
+PRFX.US,D,20220111,000000,1626,1691.04,1587,1656,81.215833349576,0
+PRFX.US,D,20220112,000000,1608,1704,1608,1656,69.96500001399201,0
+PRFX.US,D,20220113,000000,1620,1764,1620,1692,57.017500011404,0
+PRFX.US,D,20220114,000000,1648.08,1716,1646.16,1668,19.521666670571,0
+PRFX.US,D,20220118,000000,1608,1860,1560,1620,548.87416677644,0
+PRFX.US,D,20220119,000000,1644,1692,1452,1536,133.72333336007802,0
+PRFX.US,D,20220120,000000,1512,1572,1476,1476,93.93833335212202,0
+PRFX.US,D,20220121,000000,1487.88,1524,1356,1404,124.84166669163402,0
+PRFX.US,D,20220124,000000,1404,1500,1260,1362,93.662500018732,0
+PRFX.US,D,20220125,000000,1368,1500,1356,1416,57.10000001142001,0
+PRFX.US,D,20220126,000000,1404,1476,1320,1320,31.791666673024004,0
+PRFX.US,D,20220127,000000,1463.76,1463.76,1248,1308,44.758333342284004,0
+PRFX.US,D,20220128,000000,1272,1440,1224,1320,276.94750005538,0
+PRFX.US,D,20220131,000000,1416,1416,1236,1320.12,96.931666686052,0
+PRFX.US,D,20220201,000000,1332,1428,1296,1422,38.790833341092004,0
+PRFX.US,D,20220202,000000,1392,1423.2,1320,1338,58.893333345112005,0
+PRFX.US,D,20220203,000000,1272,1344,1224,1296,19.849166670636603,0
+PRFX.US,D,20220204,000000,1326,1356,1248,1284.6,20.720000004144,0
+PRFX.US,D,20220207,000000,1332,1392,1272,1356,189.417500037884,0
+PRFX.US,D,20220208,000000,1308,1368,1308,1332,17.2458333367824,0
+PRFX.US,D,20220209,000000,1320,1428,1320,1392,58.072500011614004,0
+PRFX.US,D,20220210,000000,1344,1428,1332,1380.72,15.395833336412402,0
+PRFX.US,D,20220211,000000,1371.36,1404,1332,1350,25.661666671798002,0
+PRFX.US,D,20220214,000000,1308,1356,1308,1326,8.147500001629401,0
+PRFX.US,D,20220215,000000,1332,1416,1332,1368,6.5591666679784,0
+PRFX.US,D,20220216,000000,1363.2,1392,1344,1356,4.6858333342704,0
+PRFX.US,D,20220217,000000,1347.84,1375.44,1296,1344,14.153333336164,0
+PRFX.US,D,20220218,000000,1320,1362.24,1272,1272,18.43333333702,0
+PRFX.US,D,20220222,000000,1260,1308,1212,1212,44.27166667552,0
+PRFX.US,D,20220223,000000,1260,1260,1212,1212,2.9608333339256,0
+PRFX.US,D,20220224,000000,1185.6,1185.6,1062.78,1136.28,46.442500009288004,0
+PRFX.US,D,20220225,000000,1164,1224,1140,1176,9.7858333352904,0
+PRFX.US,D,20220228,000000,1200,1320,1176,1212,5.498333334433,0
+PRFX.US,D,20220301,000000,1244.76,1305.6,1212,1212,6.5841666679836,0
+PRFX.US,D,20220302,000000,1286.4,1332,1248,1256.76,5.720000001144,0
+PRFX.US,D,20220303,000000,1260,1260,1188,1188,6.360833334605401,0
+PRFX.US,D,20220304,000000,1284,1284,1166.4,1212,10.693333335472001,0
+PRFX.US,D,20220307,000000,1200,1200,1140,1152,15.9858333365304,0
+PRFX.US,D,20220308,000000,1129.2,1152,984,1135.56,46.327500009266004,0
+PRFX.US,D,20220309,000000,1117.92,1137.36,1029.6,1096.32,21.80250000436,0
+PRFX.US,D,20220310,000000,1072.8,1091.7,1032,1059.24,10.1541666686974,0
+PRFX.US,D,20220311,000000,1080,1200,1056,1200,26.274166671922004,0
+PRFX.US,D,20220314,000000,1200,1284,1152,1152,45.18583334237,0
+PRFX.US,D,20220315,000000,1092,1332,1092,1332,38.708333341074,0
+PRFX.US,D,20220316,000000,1392,1548,1296,1523.88,217.7091667102,0
+PRFX.US,D,20220317,000000,1491.24,1491.84,1236,1308,88.791666684426,0
+PRFX.US,D,20220318,000000,1260,1338,1260,1332,13.708333336075,0
+PRFX.US,D,20220321,000000,1344,2088,1296.12,1860,2397.054167146,0
+PRFX.US,D,20220322,000000,1704,1764,1512,1572,149.19750002984,0
+PRFX.US,D,20220323,000000,1524,1596.24,1440,1500,37.794166674226,0
+PRFX.US,D,20220324,000000,1529.52,1596,1466.4,1503.24,51.195833343572005,0
+PRFX.US,D,20220325,000000,1476,1668,1476,1536.12,52.136666677094006,0
+PRFX.US,D,20220328,000000,1548,1740,1494,1500,18.3975000036794,0
+PRFX.US,D,20220329,000000,1500.24,1788,1500.24,1579.68,404.55500008092,0
+PRFX.US,D,20220330,000000,1536,1632,1476,1488,50.96666667686,0
+PRFX.US,D,20220331,000000,1524,1524,1440,1488,12.613333335856,0
+PRFX.US,D,20220401,000000,1428,1476,1416,1422,16.003333336534002,0
+PRFX.US,D,20220404,000000,1464,1464,1416.36,1425.84,2.5516666671770003,0
+PRFX.US,D,20220405,000000,1392,1502.4,1356,1368,19.7091666706084,0
+PRFX.US,D,20220406,000000,1344,1394.64,1320,1344,6.807500001361401,0
+PRFX.US,D,20220407,000000,1416,1416,1332,1380,3.3658333340063997,0
+PRFX.US,D,20220408,000000,1332,1416,1332,1404,26.96916667206,0
+PRFX.US,D,20220411,000000,1380,1560,1380,1524,46.412500009282006,0
+PRFX.US,D,20220412,000000,1500,1584,1392,1483.2,31.746666673016,0
+PRFX.US,D,20220413,000000,1476,1547.88,1380,1464,25.167500005034,0
+PRFX.US,D,20220414,000000,1368,1536,1368,1440,22.475833337828004,0
+PRFX.US,D,20220418,000000,1428,1521.48,1388.52,1476,3.1408333339614,0
+PRFX.US,D,20220419,000000,1452,1536,1416.24,1536,12.908333335915001,0
+PRFX.US,D,20220420,000000,1524,1596,1470,1572,7.810000001562,0
+PRFX.US,D,20220421,000000,1655.88,1655.88,1500,1500,14.3775000028754,0
+PRFX.US,D,20220422,000000,1566.72,1566.72,1452,1500,6.755000001351,0
+PRFX.US,D,20220425,000000,1416,1594.32,1380,1518,15.815000003163,0
+PRFX.US,D,20220426,000000,1428,1572,1344.12,1452,11.565000002313,0
+PRFX.US,D,20220427,000000,1464,1464,1236,1272,38.270833340988005,0
+PRFX.US,D,20220428,000000,1248,1254,1063.2,1190.76,57.903333344913996,0
+PRFX.US,D,20220429,000000,1155,1185.48,1122.12,1126.8,12.698333335873,0
+PRFX.US,D,20220502,000000,1242,1272,1122,1124.4,4.861666667639,0
+PRFX.US,D,20220503,000000,1212.12,1212.12,1127.04,1135.08,2.720000000544,0
+PRFX.US,D,20220504,000000,1127.16,1134.6,1127.16,1134.6,14.570000002914,0
+PRFX.US,D,20220505,000000,1129.2,1161.48,1056,1058.4,15.529166669772401,0
+PRFX.US,D,20220506,000000,1170.6,1170.6,1008,1008.12,16.3258333365984,0
+PRFX.US,D,20220509,000000,996,1117.8,912,936,18.780000003756,0
+PRFX.US,D,20220510,000000,1010.4,1043.76,924,937.8,19.1125000038224,0
+PRFX.US,D,20220511,000000,924,1006.68,852,887.88,44.902500008980006,0
+PRFX.US,D,20220512,000000,863.28,911.88,846,870,8.6741666684016,0
+PRFX.US,D,20220513,000000,899.64,966.12,879.96,939.84,19.625000003925003,0
+PRFX.US,D,20220516,000000,972,972,924.48,924.48,1.175000000235,0
+PRFX.US,D,20220517,000000,954.6,1113.36,954.6,1043.16,73.425833348018,0
+PRFX.US,D,20220518,000000,1020,1060.68,888,955.44,9.898333335313001,0
+PRFX.US,D,20220519,000000,960.24,1008,882,1005.6,23.587500004718002,0
+PRFX.US,D,20220520,000000,1020,1075.92,896.4,1024.8,15.0441666696754,0
+PRFX.US,D,20220523,000000,936,1035,900,1032,16.3308333365994,0
+PRFX.US,D,20220524,000000,1008,1032,984,1025.64,2.9758333339286,0
+PRFX.US,D,20220525,000000,984.12,1019.64,984,986.4,1.9725000003945,0
+PRFX.US,D,20220526,000000,1079.88,1080,863.64,1042.2,68.66500001373201,0
+PRFX.US,D,20220527,000000,990.12,1065.36,917.4,1053.48,4.005000000801,0
+PRFX.US,D,20220531,000000,1148.64,1148.64,936,1079.76,12.667500002533401,0
+PRFX.US,D,20220601,000000,1051.08,1140,969.48,1119,20.682500004136003,0
+PRFX.US,D,20220602,000000,1116,1127.64,1092,1092,5.2591666677186,0
+PRFX.US,D,20220603,000000,1139.64,1139.64,1032,1094.88,10.529166668772401,0
+PRFX.US,D,20220606,000000,1116,1248,1086,1200,19.836666670634003,0
+PRFX.US,D,20220607,000000,1193.64,1284,1193.64,1224,4.4275000008854,0
+PRFX.US,D,20220608,000000,1332,1332,1236,1308,13.688333336071,0
+PRFX.US,D,20220609,000000,1241.64,1319.88,1236,1236,6.978333334729,0
+PRFX.US,D,20220610,000000,1284,1294.68,1146,1266,13.203333335974001,0
+PRFX.US,D,20220613,000000,1272,1392,1188,1188.24,6.563333334646001,0
+PRFX.US,D,20220614,000000,1188,1188,936,1044,37.46416667416,0
+PRFX.US,D,20220615,000000,1053.54,1307.88,1053.54,1236,36.751666674016,0
+PRFX.US,D,20220616,000000,1081.2,1223.88,1081.2,1116.24,13.996666669466002,0
+PRFX.US,D,20220617,000000,1199.88,1308,1081.2,1116.12,15.485000003097,0
+PRFX.US,D,20220621,000000,1116,1173.12,1116,1173,2.326666667132,0
+PRFX.US,D,20220622,000000,1176,1199.64,1175.4,1188,2.345000000469,0
+PRFX.US,D,20220623,000000,1105.2,1200,972,1200,5.1825000010364,0
+PRFX.US,D,20220624,000000,1266,1545.36,1036.68,1188,35.940833340522,0
+PRFX.US,D,20220627,000000,1148.64,1308,1080,1271.28,53.263333343986005,0
+PRFX.US,D,20220628,000000,1300.8,1320,1128,1308,22.412500004482002,0
+PRFX.US,D,20220629,000000,1260,1308,1140.12,1307.88,3.153333333964,0
+PRFX.US,D,20220630,000000,1235.88,1284,1128,1137.6,14.688333336271,0
+PRFX.US,D,20220701,000000,1211.88,1211.88,1080,1151.28,31.609166672988,0
+PRFX.US,D,20220705,000000,1092,1140,1065.6,1137.12,24.138333338160002,0
+PRFX.US,D,20220706,000000,1068,1139.76,1068,1080,9.145000001829,0
+PRFX.US,D,20220707,000000,1116,1139.76,1068,1068,18.1891666703044,0
+PRFX.US,D,20220708,000000,1079.88,1128,1052.76,1082.76,21.990833337732,0
+PRFX.US,D,20220711,000000,1080,1140,867,1007.52,26.440833338622003,0
+PRFX.US,D,20220712,000000,1050,1061.52,971.4,971.4,11.398333335613001,0
+PRFX.US,D,20220713,000000,971.4,971.4,960,960,0.370000000074,0
+PRFX.US,D,20220714,000000,972,982.8,867.84,900,13.586666669384,0
+PRFX.US,D,20220715,000000,959.88,1006.56,882,960,37.225000007444,0
+PRFX.US,D,20220718,000000,912,958.2,912,957.72,2.1075000004214,0
+PRFX.US,D,20220719,000000,1005.6,1005.6,886.56,960,9.860000001972,0
+PRFX.US,D,20220720,000000,972,972,900,918,77.159166682098,0
+PRFX.US,D,20220721,000000,926.64,926.64,895.2,906.24,27.940833338922,0
+PRFX.US,D,20220722,000000,906.24,906.24,876,879.24,35.896666673846,0
+PRFX.US,D,20220725,000000,899.88,924,748.8,828,166.22666669991202,0
+PRFX.US,D,20220726,000000,768.12,841.26,768.12,825.84,20.439166670754002,0
+PRFX.US,D,20220727,000000,856.8,856.8,760.44,803.88,19.445000003889003,0
+PRFX.US,D,20220728,000000,810,810,779.88,780,11.962500002392401,0
+PRFX.US,D,20220729,000000,804,865.56,774,852,29.927500005986005,0
+PRFX.US,D,20220801,000000,876,876,807.96,839.88,17.203333336774,0
+PRFX.US,D,20220802,000000,839.88,888.12,807.96,833.405,30.404166672748,0
+PRFX.US,D,20220803,000000,808.08,922.8,807.96,826.2,16.5441666699754,0
+PRFX.US,D,20220804,000000,844.32,860.76,760.92,860.76,41.832500008366,0
+PRFX.US,D,20220805,000000,834.84,940.08,828,900,71.21500001424201,0
+PRFX.US,D,20220808,000000,948,984,900,954,30.915833339516002,0
+PRFX.US,D,20220809,000000,996,1032.72,883.32,883.32,25.725833338477997,0
+PRFX.US,D,20220810,000000,876,894.6,872.64,872.64,1.986666667064,0
+PRFX.US,D,20220811,000000,936,960,866.52,960,9.2825000018566,0
+PRFX.US,D,20220812,000000,876,972,846,948,8.835000001767,0
+PRFX.US,D,20220815,000000,888.12,991.56,888.12,990,20.204166670708002,0
+PRFX.US,D,20220816,000000,990,1080,945,991.44,9.773333335288001,0
+PRFX.US,D,20220817,000000,978,1044,978,999.565,5.0491666676764,0
+PRFX.US,D,20220818,000000,988.56,1031.88,978,993.24,3.7241666674114002,0
+PRFX.US,D,20220819,000000,993.24,993.6,960,960,9.8675000019734,0
+PRFX.US,D,20220822,000000,960,1027.2,947.16,983.88,1.501666666967,0
+PRFX.US,D,20220823,000000,948,948,899.16,908.4,7.43333333482,0
+PRFX.US,D,20220824,000000,895.2,895.2,895.2,895.2,1.028333333539,0
+PRFX.US,D,20220825,000000,900,900,879.12,888,9.568333335247,0
+PRFX.US,D,20220826,000000,882,882.12,828,864,6.720000001344001,0
+PRFX.US,D,20220829,000000,863.88,864,813.6,864,8.514166668369601,0
+PRFX.US,D,20220830,000000,792.12,864,792,816.12,5.1958333343724,0
+PRFX.US,D,20220831,000000,829.2,863.88,797.76,797.76,6.510000001302,0
+PRFX.US,D,20220901,000000,861.84,947.76,861.84,869.76,1.6425000003285,0
+PRFX.US,D,20220902,000000,869.76,869.76,869.76,869.76,0.270000000054,0
+PRFX.US,D,20220906,000000,960,960,864.12,960,8.8525000017704,0
+PRFX.US,D,20220907,000000,960,960,854.4,900,3.231666667313,0
+PRFX.US,D,20220908,000000,900,913.68,840,888,3.641666667395,0
+PRFX.US,D,20220909,000000,794.4,972,794.4,891,1.3658333336065,0
+PRFX.US,D,20220912,000000,945.24,957,870.12,948,3.1275000006254,0
+PRFX.US,D,20220913,000000,813.72,840.48,813.72,840.48,0.6625000001325,0
+PRFX.US,D,20220914,000000,852.24,889.2,794.4,889.2,13.8891666694446,0
+PRFX.US,D,20220915,000000,816.36,876.18,816.36,876.18,1.120000000224,0
+PRFX.US,D,20220916,000000,804,887.88,780.12,804,1.993333333732,0
+PRFX.US,D,20220919,000000,816,828,780.12,788.28,10.082500002016602,0
+PRFX.US,D,20220920,000000,788.28,935.64,788.28,855.36,1.4716666669610001,0
+PRFX.US,D,20220921,000000,870,933.12,816,933.12,4.651666667597,0
+PRFX.US,D,20220922,000000,923.64,935.64,808.8,808.8,1.7808333336895001,0
+PRFX.US,D,20220923,000000,849.24,849.24,750.36,750.36,8.960000001792,0
+PRFX.US,D,20220926,000000,762.36,810.36,750.36,795.24,2.6925000005386,0
+PRFX.US,D,20220927,000000,849.48,849.48,756,793.8,1.4108333336155001,0
+PRFX.US,D,20220928,000000,824.64,827.88,810,827.88,1.1091666668885,0
+PRFX.US,D,20220929,000000,792,849.48,720,754.92,12.825000002565,0
+PRFX.US,D,20220930,000000,756,828,720,828,8.9758333351284,0
+PRFX.US,D,20221003,000000,780,780,720,780,3.4825000006963998,0
+PRFX.US,D,20221004,000000,836.28,836.4,720,766.32,8.4091666683486,0
+PRFX.US,D,20221005,000000,836.4,836.4,731.88,734.11,12.935000002587001,0
+PRFX.US,D,20221006,000000,720,756,720,744,2.0675000004134,0
+PRFX.US,D,20221007,000000,835.8,836.4,720,780,2.9200000005840003,0
+PRFX.US,D,20221010,000000,816,816,780,816,1.7608333336855002,0
+PRFX.US,D,20221011,000000,756.12,774.12,756.12,756.12,0.6875000001375,0
+PRFX.US,D,20221012,000000,780,780,727.21,727.21,1.8758333337085,0
+PRFX.US,D,20221013,000000,726,762,726,762,2.3058333337944,0
+PRFX.US,D,20221014,000000,768.24,783.12,756,783.12,2.1075000004214,0
+PRFX.US,D,20221017,000000,756,756.44,726,732.12,3.976666667462,0
+PRFX.US,D,20221018,000000,732,814.68,720,814.68,32.79500000656,0
+PRFX.US,D,20221019,000000,765.6,828,756,756,17.528333336839,0
+PRFX.US,D,20221020,000000,735.84,800.315,735.84,735.84,2.9158333339164,0
+PRFX.US,D,20221021,000000,732,756,708,708,31.42166667295,0
+PRFX.US,D,20221024,000000,708,756,660.6,719.88,34.21416667351,0
+PRFX.US,D,20221025,000000,732,779.88,664.68,720,23.285000004656002,0
+PRFX.US,D,20221026,000000,661.32,738,660,696,9.9108333353154,0
+PRFX.US,D,20221027,000000,696,738.12,696,702.12,2.808333333895,0
+PRFX.US,D,20221028,000000,696,696.12,660.12,672.12,4.2108333341754,0
+PRFX.US,D,20221031,000000,673.32,720,660,720,5.4408333344214,0
+PRFX.US,D,20221101,000000,718.945,719.64,702,719.64,0.39666666674600004,0
+PRFX.US,D,20221102,000000,669.24,776.4,669.24,723,1.268333333587,0
+PRFX.US,D,20221103,000000,720,720,636.36,667.92,17.4841666701634,0
+PRFX.US,D,20221104,000000,659.88,659.88,612.36,614.4,3.976666667462,0
+PRFX.US,D,20221107,000000,659.88,659.88,612,612,4.518333334237,0
+PRFX.US,D,20221108,000000,612,659.88,540.6,602.58,14.214166669509602,0
+PRFX.US,D,20221109,000000,612,624.12,585,624.12,6.455000001291001,0
+PRFX.US,D,20221110,000000,580.32,624,580.32,624,1.7175000003435,0
+PRFX.US,D,20221111,000000,624,681.24,528,660,36.135000007226004,0
+PRFX.US,D,20221114,000000,660,684,660,683.88,1.2841666669235001,0
+PRFX.US,D,20221115,000000,708,760.56,660,660.12,7.858333334905,0
+PRFX.US,D,20221116,000000,660,744,653.88,653.88,8.725000001745,0
+PRFX.US,D,20221117,000000,612,612,600,600,0.558333333445,0
+PRFX.US,D,20221118,000000,600,630,600,630,0.5391666667745,0
+PRFX.US,D,20221121,000000,636,636,602.4,609.06,1.3816666669430002,0
+PRFX.US,D,20221122,000000,589.44,682.8,589.44,682.8,0.8175000001635001,0
+PRFX.US,D,20221123,000000,694.8,694.8,600.12,600.24,1.513333333636,0
+PRFX.US,D,20221128,000000,600,600,570,576,5.1841666677036,0
+PRFX.US,D,20221129,000000,576,576,504,516,13.753333336084001,0
+PRFX.US,D,20221130,000000,516,552,493.32,534.06,8.2758333349884,0
+PRFX.US,D,20221201,000000,516,540,516,528,1.6050000003209999,0
+PRFX.US,D,20221202,000000,528,554.4,498,528,3.8133333340960003,0
+PRFX.US,D,20221205,000000,480,528,479.76,480,66.180000013236,0
+PRFX.US,D,20221206,000000,482.4,503.88,456,457.2,15.028333336339001,0
+PRFX.US,D,20221207,000000,462,545.28,408.48,487.32,78.251666682316,0
+PRFX.US,D,20221208,000000,497.4,552,421.68,463.44,17.4158333368164,0
+PRFX.US,D,20221209,000000,552,741.48,432.24,635.88,178.927500035786,0
+PRFX.US,D,20221212,000000,696,776.4,660,677.515,28.812500005762004,0
+PRFX.US,D,20221213,000000,708,764.88,660,720,10.2475000020496,0
+PRFX.US,D,20221214,000000,766.2,776.4,612,693.96,7.711666668209,0
+PRFX.US,D,20221215,000000,642.6,696,520.2,534.6,15.756666669818001,0
+PRFX.US,D,20221216,000000,600,600,579.6,579.6,16.2525000032504,0
+PRFX.US,D,20221219,000000,492,684,492,516,4.3275000008654,0
+PRFX.US,D,20221220,000000,480.12,540,480,538.8,5.0341666676736,0
+PRFX.US,D,20221221,000000,480,537.6,468,480,10.440000002088,0
+PRFX.US,D,20221222,000000,480,492,480,486,6.9141666680496,0
+PRFX.US,D,20221223,000000,480.12,492,432.72,432.72,3.3783333340090005,0
+PRFX.US,D,20221227,000000,413.28,492,413.28,432.72,3.8500000007700006,0
+PRFX.US,D,20221228,000000,680.28,680.28,432.72,476.76,8.093333334952,0
+PRFX.US,D,20221229,000000,476.4,576,476.4,576,18.654166670397398,0
+PRFX.US,D,20221230,000000,568.2,568.2,476.4,495.24,7.746666668216,0
+PRFX.US,D,20230103,000000,571.2,571.2,492,492,4.731666667613,0
+PRFX.US,D,20230104,000000,492,530.4,492,519.6,2.5633333338460003,0
+PRFX.US,D,20230105,000000,519.6,554.4,519.6,554.28,4.738333334281,0
+PRFX.US,D,20230106,000000,522,587.88,522,538.56,4.3208333341974,0
+PRFX.US,D,20230109,000000,552,600,510.72,556.68,16.4191666699504,0
+PRFX.US,D,20230110,000000,573.6,696,573.6,648,1.7491666670165,0
+PRFX.US,D,20230111,000000,696,696,600.6,639.6,7.630833334859401,0
+PRFX.US,D,20230112,000000,654.48,654.48,600,630,10.860000002172,0
+PRFX.US,D,20230113,000000,603.24,603.24,600,600,1.7658333336865,0
+PRFX.US,D,20230117,000000,588,696,588,696,0.8500000001700001,0
+PRFX.US,D,20230118,000000,696,696,600,630,4.9941666676654,0
+PRFX.US,D,20230119,000000,635.88,635.88,635.88,635.88,1.991666667065,0
+PRFX.US,D,20230120,000000,610.635,610.68,600.24,600.24,1.2091666669085002,0
+PRFX.US,D,20230123,000000,612,612.6,576,588,7.181666668103,0
+PRFX.US,D,20230124,000000,584.76,636,540,540,4.745000000949,0
+PRFX.US,D,20230125,000000,552,660,552,594,6.9591666680584,0
+PRFX.US,D,20230126,000000,598.8,598.8,598.8,598.8,0.6458333334625,0
+PRFX.US,D,20230127,000000,600.48,609,570,606.12,8.0475000016094,0
+PRFX.US,D,20230130,000000,570.36,600,570.36,600,3.0758333339486,0
+PRFX.US,D,20230201,000000,594,594,594,594,1.7391666670145,0
+PRFX.US,D,20230202,000000,636,636,564.6,565.2,4.748333334283,0
+PRFX.US,D,20230203,000000,600,636,594,594.24,8.493333335032,0
+PRFX.US,D,20230206,000000,598.69,606.06,576.12,606.06,3.4366666673540003,0
+PRFX.US,D,20230207,000000,636,642,555.72,600,1212.68333357586,0
+PRFX.US,D,20230208,000000,863.88,984,724.2,868.32,11470.593335627402,0
+PRFX.US,D,20230209,000000,768,918,720,906,725.85916681184,0
+PRFX.US,D,20230210,000000,757.2,852,600,782.28,288.45416672436,0
+PRFX.US,D,20230213,000000,779.88,828,696,720,40.92500000818401,0
+PRFX.US,D,20230214,000000,713.16,758.7,688.56,700.8,19.094166670485603,0
+PRFX.US,D,20230215,000000,726.72,728.52,672,711.6,28.35250000567,0
+PRFX.US,D,20230216,000000,716.4,732,683.88,732,52.040833343742,0
+PRFX.US,D,20230217,000000,672.12,781.56,672.12,781.56,68.045833346942,0
+PRFX.US,D,20230221,000000,781.56,785.64,720,746.76,27.799166672226,0
+PRFX.US,D,20230222,000000,744,794.28,732,744,20.322500004064,0
+PRFX.US,D,20230223,000000,744,744,684.48,693.6,13.380000002675999,0
+PRFX.US,D,20230224,000000,705.24,840,705.24,752.4,29.399166672546002,0
+PRFX.US,D,20230227,000000,672,752.4,672,752.4,14.465000002893001,0
+PRFX.US,D,20230228,000000,720,750,670.2,749.88,22.925833337918,0
+PRFX.US,D,20230301,000000,660,792,651.84,724.92,32.545000006508005,0
+PRFX.US,D,20230302,000000,654.36,732,654.36,667.32,13.585833336050399,0
+PRFX.US,D,20230303,000000,719.88,720,672,700.8,7.731666668213001,0
+PRFX.US,D,20230306,000000,700.8,743.88,660,660.12,8.868333335107002,0
+PRFX.US,D,20230307,000000,660,683.88,660,666.6,3.280000000656,0
+PRFX.US,D,20230308,000000,660.12,744,660.12,675,15.353333336404,0
+PRFX.US,D,20230309,000000,672,696,672,684,41.390833341612,0
+PRFX.US,D,20230310,000000,697.2,744,661.32,702.54,21.492500004298,0
+PRFX.US,D,20230313,000000,702.12,702.12,531.48,619.2,24.692500004938,0
+PRFX.US,D,20230314,000000,624,786.24,516.36,742.2,95.645000019128,0
+PRFX.US,D,20230315,000000,719.88,719.88,605.88,605.88,33.079166673281996,0
+PRFX.US,D,20230316,000000,650.52,650.52,571.32,600.12,30.131666672694003,0
+PRFX.US,D,20230317,000000,605.88,645.6,600,631.2,29.054166672478,0
+PRFX.US,D,20230320,000000,600.12,708,552,663,73.730000014746,0
+PRFX.US,D,20230321,000000,660,693,660,663.6,9.0258333351384,0
+PRFX.US,D,20230322,000000,625.2,661.08,625.2,642,7.0408333347414,0
+PRFX.US,D,20230323,000000,626.52,690.48,626.52,660.12,4.241666667515,0
+PRFX.US,D,20230324,000000,695.88,897,626.52,804,127.206666692108,0
+PRFX.US,D,20230327,000000,768,821.04,732,819,41.080833341550004,0
+PRFX.US,D,20230328,000000,864.12,864.36,672.36,732,36.217500007244006,0
+PRFX.US,D,20230329,000000,691.44,816,630.36,708,34.244166673516006,0
+PRFX.US,D,20230330,000000,630.36,793.8,630.36,766.08,17.6608333368654,0
+PRFX.US,D,20230331,000000,792.12,840.12,792,828,31.084166672884,0
+PRFX.US,D,20230403,000000,911.76,911.76,659.04,703.92,27.655000005530002,0
+PRFX.US,D,20230404,000000,694.8,768,648.6,678.6,6.481666667963001,0
+PRFX.US,D,20230405,000000,771.48,771.48,696.12,752.16,0.8400000001680001,0
+PRFX.US,D,20230406,000000,804,804,720,756.12,12.1041666690874,0
+PRFX.US,D,20230410,000000,744.06,780,732,763.8,16.673333336668,0
+PRFX.US,D,20230411,000000,734.4,768,734.4,744.36,3.731666667413,0
+PRFX.US,D,20230412,000000,744,816,744,779.88,12.428333335819001,0
+PRFX.US,D,20230413,000000,780,816,768,768,2.3033333337940003,0
+PRFX.US,D,20230414,000000,773.4,798,707.94,724.56,18.182500003636402,0
+PRFX.US,D,20230417,000000,708,761.94,708,756.12,1.9008333337135,0
+PRFX.US,D,20230418,000000,756,780,744,768,6.4458333346226,0
+PRFX.US,D,20230419,000000,819,819,780,803.52,9.746666668616001,0
+PRFX.US,D,20230420,000000,780,780,658.08,684,6.786666668024001,0
+PRFX.US,D,20230421,000000,767.76,767.76,660.12,732,7.570000001514001,0
+PRFX.US,D,20230424,000000,732,732,660,720,5.9275000011854,0
+PRFX.US,D,20230425,000000,672.12,708,660,660.12,3.4058333340144005,0
+PRFX.US,D,20230426,000000,672,696,660.12,678.12,4.78333333429,0
+PRFX.US,D,20230427,000000,660.12,678.12,660.12,678.12,5.6666666678,0
+PRFX.US,D,20230428,000000,660,678.24,660,678.24,14.23333333618,0
+PRFX.US,D,20230501,000000,794.88,864,663.6,793.69,783.46666682336,0
+PRFX.US,D,20230502,000000,781.2,833.88,672,744,64.834166679634,0
+PRFX.US,D,20230503,000000,730.8,815.88,696,794.88,20.6716666708,0
+PRFX.US,D,20230504,000000,779.16,816,696.12,757.2,21.412500004282002,0
+PRFX.US,D,20230505,000000,720,852,708,828.36,44.100833342154004,0
+PRFX.US,D,20230508,000000,828,828.36,744.96,792,8.677500001735401,0
+PRFX.US,D,20230509,000000,792,828,768,768,36.639166673994,0
+PRFX.US,D,20230510,000000,768,792,720,752.16,65.248333346384,0
+PRFX.US,D,20230511,000000,726,827.88,726,728.64,34.459166673558,0
+PRFX.US,D,20230512,000000,773.16,775.2,727.2,732,28.202500005640005,0
+PRFX.US,D,20230515,000000,726,732,723.24,723.24,35.78083334049,0
+PRFX.US,D,20230516,000000,726.84,754.8,720,749.88,22.576666671182,0
+PRFX.US,D,20230517,000000,744,744,686.88,744,9.908333335315,0
+PRFX.US,D,20230518,000000,830.4,885.6,709.2,732,289.76000005796,0
+PRFX.US,D,20230519,000000,696,756,684.36,740.88,54.820000010964,0
+PRFX.US,D,20230522,000000,732.12,756,703.68,750,27.844166672236003,0
+PRFX.US,D,20230523,000000,687.6,756,687.6,726,1.936666667054,0
+PRFX.US,D,20230524,000000,732.12,744,689.52,703.8,45.580000009116,0
+PRFX.US,D,20230525,000000,703.8,703.8,552,652.32,85.974166683862,0
+PRFX.US,D,20230526,000000,652.32,652.32,552.12,564.36,3.7158333340764003,0
+PRFX.US,D,20230530,000000,583.8,604.68,552,599.88,11.805000002361,0
+PRFX.US,D,20230531,000000,588,597.48,552,552,14.310000002862001,0
+PRFX.US,D,20230601,000000,602.28,604.8,601.92,604.8,43.211666675308,0
+PRFX.US,D,20230602,000000,604.8,633.48,552,564.12,23.691666671404,0
+PRFX.US,D,20230605,000000,612,612,589.08,599.88,11.061666668879,0
+PRFX.US,D,20230606,000000,569.16,602.28,564.12,576.24,5.250000001050001,0
+PRFX.US,D,20230607,000000,576.12,600,576,576,45.040000009008004,0
+PRFX.US,D,20230608,000000,552,575.88,528,552,59.119166678490004,0
+PRFX.US,D,20230609,000000,552.12,624,552.12,605.16,10.018333335337001,0
+PRFX.US,D,20230612,000000,604.8,612.9,601.92,602.16,4.097500000819401,0
+PRFX.US,D,20230613,000000,600.72,623.88,600.6,623.76,5.0241666676714,0
+PRFX.US,D,20230614,000000,631.2,631.2,578.4,607.32,6.619166667990401,0
+PRFX.US,D,20230615,000000,626.76,631.2,599.88,599.88,7.4308333348196,0
+PRFX.US,D,20230616,000000,629.76,629.76,582,582,8.175000001635,0
+PRFX.US,D,20230620,000000,588.12,612,569.52,569.52,121.78416669102401,0
+PRFX.US,D,20230621,000000,570,594,540,552,16.0225000032044,0
+PRFX.US,D,20230622,000000,552,580.8,552,552.12,47.088333342752,0
+PRFX.US,D,20230623,000000,551.4,588,541.2,588,16.555000003311,0
+PRFX.US,D,20230626,000000,564,612,564,609.48,18.9625000037924,0
+PRFX.US,D,20230627,000000,600,600,580.8,588,11.863333335706,0
+PRFX.US,D,20230628,000000,596.4,608.28,540.24,540.24,25.803333338494003,0
+PRFX.US,D,20230629,000000,540.24,566.28,516,516,26.346666671936,0
+PRFX.US,D,20230630,000000,500.52,816,500.52,658.68,3003.6950006008,0
+PRFX.US,D,20230703,000000,816,866.4,676.8,772.8,19618.9250039238,0
+PRFX.US,D,20230705,000000,745.2,756,674.4,680.4,987.15833353076,0
+PRFX.US,D,20230706,000000,676.8,729.6,648,666,1013.4166668693601,0
+PRFX.US,D,20230707,000000,619.2,619.2,519.6,536.4,814.77500016296,0
+PRFX.US,D,20230710,000000,516,585.515,426,486,2108.8833337552,0
+PRFX.US,D,20230711,000000,496.8,3169.2,472.8,1980,91449.20835162401,0
+PRFX.US,D,20230712,000000,1201.2,1392,922.8,958.8,20210.175004042,0
+PRFX.US,D,20230713,000000,914.4,934.8,685.2,690,5569.5833344472,0
+PRFX.US,D,20230714,000000,962.4,2017.2,936.25,972,282648.3417232,0
+PRFX.US,D,20230717,000000,1219.2,1385.99,1020,1078.8,31687.40833967,0
+PRFX.US,D,20230718,000000,1041.6,1110,913.2,927.6,10669.5333354672,0
+PRFX.US,D,20230719,000000,937.2,958.79,829.2,853.2,5027.0833343388,0
+PRFX.US,D,20230720,000000,1081.2,1364.4,1038,1166.4,178912.56670245,0
+PRFX.US,D,20230721,000000,1084.8,1147.19,908.4,997.2,10141.133335361601,0
+PRFX.US,D,20230724,000000,951.6,996,924,958.8,2430.7750004862,0
+PRFX.US,D,20230725,000000,939.6,952.8,876,894,1291.84166692504,0
+PRFX.US,D,20230726,000000,891.6,915.59,840.025,852,1075.37500021508,0
+PRFX.US,D,20230727,000000,879.6,892.8,793.2,799.2,1477.81666696224,0
+PRFX.US,D,20230728,000000,793.2,836.4,771.6,820.8,1238.76666691442,0
+PRFX.US,D,20230731,000000,788.4,1030.8,788.4,843.6,7714.600001543001,0
+PRFX.US,D,20230801,000000,913.2,936,816,854.4,1708.1833336749603,0
+PRFX.US,D,20230802,000000,823.2,852,774,788.4,959.45833352522,0
+PRFX.US,D,20230803,000000,788.4,828,768,792,944.5833335222401,0
+PRFX.US,D,20230804,000000,771.6,851.99,766.8,793.2,1838.0000003676,0
+PRFX.US,D,20230807,000000,777.6,852,770.4,823.2,955.03333352434,0
+PRFX.US,D,20230808,000000,786,886.79,786,858,1455.3750002910801,0
+PRFX.US,D,20230809,000000,829.2,906,829.2,858,890.1083335113601,0
+PRFX.US,D,20230810,000000,841.2,871.2,802.8,816,995.1166668656801,0
+PRFX.US,D,20230811,000000,789.6,824.4,781.21,812.4,825.4666668317601,0
+PRFX.US,D,20230814,000000,795.6,810,738,764.4,267.51666672016,0
+PRFX.US,D,20230815,000000,746.4,773.51,699.6,699.6,494.40000009888,0
+PRFX.US,D,20230816,000000,696,698.965,643.2,658.8,582.90000011658,0
+PRFX.US,D,20230817,000000,645.6,654.95,630,638.4,206.19166670790003,0
+PRFX.US,D,20230818,000000,625.2,640.32,578.4,584.4,420.81666675082,0
+PRFX.US,D,20230821,000000,573.6,582,552,559.2,378.12500007562,0
+PRFX.US,D,20230822,000000,549.6,561.54,520.86,549.6,294.36666672554003,0
+PRFX.US,D,20230823,000000,530.4,597.6,530.4,574.8,755.5750001511201,0
+PRFX.US,D,20230824,000000,565.2,577.2,500.4,513.6,466.72500009334,0
+PRFX.US,D,20230825,000000,518.64,540,512.4,520.8,856.5250001713001,0
+PRFX.US,D,20230828,000000,516,549,510,519.6,446.34166675593997,0
+PRFX.US,D,20230829,000000,511.2,549.59,506.4,548.4,554.5416667775801,0
+PRFX.US,D,20230830,000000,537.6,580.8,530.4,547.2,300.24166672672,0
+PRFX.US,D,20230831,000000,536.4,618,532.8,572.4,686.7583334706801,0
+PRFX.US,D,20230901,000000,562.8,576,510,540,465.88333342650003,0
+PRFX.US,D,20230905,000000,522,524.4,492.516,499.2,231.37500004628,0
+PRFX.US,D,20230906,000000,489.6,501.59,488.4,489.6,76.441666681954,0
+PRFX.US,D,20230907,000000,500.4,538.8,489.6,520.8,645.73333346248,0
+PRFX.US,D,20230908,000000,498,516,498,513.6,57.500000011500006,0
+PRFX.US,D,20230911,000000,528,537.6,506.03,529.2,206.14166670790001,0
+PRFX.US,D,20230912,000000,528,552,505.21,537.6,292.27500005846,0
+PRFX.US,D,20230913,000000,506.41,531.89,488.4,493.2,136.325000027264,0
+PRFX.US,D,20230914,000000,494.4,501.6,477.6,477.6,137.31666669413002,0
+PRFX.US,D,20230915,000000,492,492,466.8,466.8,139.741666694614,0
+PRFX.US,D,20230918,000000,458.4,477.6,458.4,477.6,69.208333347174,0
+PRFX.US,D,20230919,000000,474.12,474.12,450.012,459.6,76.075000015214,0
+PRFX.US,D,20230920,000000,459.6,466.8,453.132,458.4,94.45000001889001,0
+PRFX.US,D,20230921,000000,444,463.2,444,458.4,163.09166669928402,0
+PRFX.US,D,20230922,000000,453.588,453.6,426,426,118.31666669033001,0
+PRFX.US,D,20230925,000000,430.8,442.8,422.4,426,41.391666674944005,0
+PRFX.US,D,20230926,000000,432,448.8,426,435.6,107.91666668825002,0
+PRFX.US,D,20230927,000000,438,465.072,413.004,416.4,153.61666669739,0
+PRFX.US,D,20230928,000000,410.412,412.8,403.2,406.2,82.625000016524,0
+PRFX.US,D,20230929,000000,394.8,421.908,380.4,417.6,134.725000026944,0
+PRFX.US,D,20231002,000000,394.8,420,384.252,399.6,162.72500003254402,0
+PRFX.US,D,20231003,000000,387.6,393.6,372,372,144.56666669558,0
+PRFX.US,D,20231004,000000,372,380.4,363.672,377.244,102.8333333539,0
+PRFX.US,D,20231005,000000,375.6,386.904,366,379.2,75.73333334848,0
+PRFX.US,D,20231006,000000,373.212,382.8,373.2,374.4,33.408333340014,0
+PRFX.US,D,20231009,000000,372,372,355.2,355.2,71.56666668097999,0
+PRFX.US,D,20231010,000000,357.132,368.4,354.264,358.8,180.65833336946602,0
+PRFX.US,D,20231011,000000,361.212,373.2,331.2,338.4,88.43333335102,0
+PRFX.US,D,20231012,000000,349.2,357.6,324,327.6,96.33333335260001,0
+PRFX.US,D,20231013,000000,331.2,331.2,302.4,302.4,127.875000025574,0
+PRFX.US,D,20231016,000000,288,329.004,274.8,321.6,224.59166671158002,0
+PRFX.US,D,20231017,000000,306,340.8,303.6,330,40.58333334145,0
+PRFX.US,D,20231018,000000,321.6,324.6,307.2,318,61.61666667899,0
+PRFX.US,D,20231019,000000,318,318,301.212,303.6,45.991666675864,0
+PRFX.US,D,20231020,000000,303.6,303.6,285.6,286.8,52.78333334389001,0
+PRFX.US,D,20231023,000000,294,294,273.408,277.2,46.241666675914004,0
+PRFX.US,D,20231024,000000,283.2,290.4,278.4,286.2,46.92500000938401,0
+PRFX.US,D,20231025,000000,290.88,294,271.212,287.58,53.691666677404,0
+PRFX.US,D,20231026,000000,295.2,295.2,274.812,292.8,52.458333343823995,0
+PRFX.US,D,20231027,000000,280.8,289.68,265.2,272.388,99.175000019834,0
+PRFX.US,D,20231030,000000,261.6,279.588,258,272.4,92.32500001846401,0
+PRFX.US,D,20231031,000000,264,278.4,253.8,260.4,68.1666666803,0
+PRFX.US,D,20231101,000000,268.812,278.616,259.2,270,59.558333345246005,0
+PRFX.US,D,20231102,000000,267,273.6,255.6,266.4,142.291666695124,0
+PRFX.US,D,20231103,000000,265.2,289.188,265.2,284.4,54.70833334427601,0
+PRFX.US,D,20231106,000000,294,360,294,309.6,172.97500003459402,0
+PRFX.US,D,20231107,000000,320.4,322.8,276,276,166.98333336673,0
+PRFX.US,D,20231108,000000,288,288,276,276,42.425000008486,0
+PRFX.US,D,20231109,000000,276,280.8,250.8,250.8,93.63333335206,0
+PRFX.US,D,20231110,000000,252.024,263.832,240,240,37.650000007530004,0
+PRFX.US,D,20231113,000000,250.8,250.8,218.592,222,76.23333334858,0
+PRFX.US,D,20231114,000000,242.4,292.296,236.4,270,355.25000007104,0
+PRFX.US,D,20231115,000000,265.212,275.16,255.6,255.6,90.908333351516,0
+PRFX.US,D,20231116,000000,262.8,271.2,240,243.6,106.108333354554,0
+PRFX.US,D,20231117,000000,265.2,265.2,244.812,255.6,32.791666673226004,0
+PRFX.US,D,20231120,000000,271.188,271.188,241.2,241.2,62.68333334587001,0
+PRFX.US,D,20231121,000000,252.012,253.2,243.6,247.2,62.50000001250001,0
+PRFX.US,D,20231122,000000,247.2,265.2,224.1,258,110.02500002200401,0
+PRFX.US,D,20231124,000000,254.4,266.4,254.4,266.4,42.3333333418,0
+PRFX.US,D,20231127,000000,253.2,321.6,253.2,279.6,1426.2083336185801,0
+PRFX.US,D,20231128,000000,272.4,293.1,261.6,267.6,192.20000003844,0
+PRFX.US,D,20231129,000000,279.444,330,272.4,286.8,517.55833343684,0
+PRFX.US,D,20231130,000000,300,345.6,290.4,300,533.12500010662,0
+PRFX.US,D,20231201,000000,306,320.4,302.4,303.804,248.8583333831,0
+PRFX.US,D,20231204,000000,304.716,335.988,304.716,327.3,291.84166672504006,0
+PRFX.US,D,20231205,000000,330,337.2,300,303.6,232.41666671314002,0
+PRFX.US,D,20231206,000000,311.4,333.6,301.2,327.6,427.60000008552,0
+PRFX.US,D,20231207,000000,342,345.204,307.2,324,217.13333337676,0
+PRFX.US,D,20231208,000000,324,324,313.452,314.4,55.208333344376,0
+PRFX.US,D,20231211,000000,314.4,325.2,291.6,315.6,184.07500003681602,0
+PRFX.US,D,20231212,000000,300,310.2,286.8,297.324,84.44166668355601,0
+PRFX.US,D,20231213,000000,296.796,302.4,296.796,297.6,33.808333340094,0
+PRFX.US,D,20231214,000000,305.256,321.876,304.8,308.4,187.575000037514,0
+PRFX.US,D,20231215,000000,313.2,315.6,307.2,312,42.125000008424,0
+PRFX.US,D,20231218,000000,308.4,322.8,308.4,314.4,16.71666667001,0
+PRFX.US,D,20231219,000000,309.6,322.8,306,312,144.31666669553,0
+PRFX.US,D,20231220,000000,311.328,311.328,290.16,297.972,122.825000024564,0
+PRFX.US,D,20231221,000000,290.4,306,285.6,303.6,134.58333336025,0
+PRFX.US,D,20231222,000000,298.8,375.6,294,352.8,831.45833349962,0
+PRFX.US,D,20231226,000000,362.4,363.6,339.348,349.8,205.77500004116,0
+PRFX.US,D,20231227,000000,355.2,384,350.4,364.2,349.22500006984,0
+PRFX.US,D,20231228,000000,390,403.2,354,373.2,371.74166674102,0
+PRFX.US,D,20231229,000000,386.4,386.4,330,330,471.94166676106,0
+PRFX.US,D,20240102,000000,324,324,292.8,309.6,1346.3000002692602,0
+PRFX.US,D,20240103,000000,332.4,333.6,282,309.648,1029.30000020586,0
+PRFX.US,D,20240104,000000,309.6,313.2,284.4,287.4,262.12500005242003,0
+PRFX.US,D,20240105,000000,310.788,314.4,290.4,297.6,358.17500007164,0
+PRFX.US,D,20240108,000000,297.6,312,294.924,312,80.80000001616001,0
+PRFX.US,D,20240109,000000,316.8,357.588,316.8,342.96,473.11666676128,0
+PRFX.US,D,20240110,000000,337.2,345.18,288,289.212,106.51666668797,0
+PRFX.US,D,20240111,000000,339.6,339.6,300,303.816,180.18333336937002,0
+PRFX.US,D,20240112,000000,318,319.248,289.212,294,27.916666672250003,0
+PRFX.US,D,20240116,000000,300,312,282,283.2,109.48333335523,0
+PRFX.US,D,20240117,000000,282,309.6,258.012,269.1,144.775000028954,0
+PRFX.US,D,20240118,000000,283.212,283.212,253.2,253.2,119.98333335733001,0
+PRFX.US,D,20240119,000000,296.4,296.4,259.2,269.46,127.36666669214002,0
+PRFX.US,D,20240122,000000,270.504,271.2,246.564,249.6,169.65000003393,0
+PRFX.US,D,20240123,000000,261.6,261.6,242.4,252.144,79.975000015994,0
+PRFX.US,D,20240124,000000,246,247.8,241.2,247.176,73.641666681394,0
+PRFX.US,D,20240125,000000,244.26,249.24,236.4,236.4,92.77500001855401,0
+PRFX.US,D,20240126,000000,244.728,244.8,236.4,243.6,23.15000000463,0
+PRFX.US,D,20240129,000000,256.8,256.8,232.8,247.2,78.44166668235401,0
+PRFX.US,D,20240130,000000,241.2,244.8,230.688,240,97.31666668613,0
+PRFX.US,D,20240131,000000,240,249.228,240,240.012,32.375000006474004,0
+PRFX.US,D,20240201,000000,241.2,244.2,228,239.892,66.75833334668401,0
+PRFX.US,D,20240202,000000,235.2,237.6,224.4,230.4,56.70000001134,0
+PRFX.US,D,20240205,000000,226.8,238.8,222,235.98,138.85000002777002,0
+PRFX.US,D,20240206,000000,242.4,258,240,258,110.76666668882001,0
+PRFX.US,D,20240207,000000,264,273.468,240,243.6,125.02500002500402,0
+PRFX.US,D,20240208,000000,260.4,260.4,240,253.2,66.175000013236,0
+PRFX.US,D,20240209,000000,243,260.4,242.4,253.8,68.10000001362,0
+PRFX.US,D,20240212,000000,254.4,268.932,253.2,259.2,100.925000020184,0
+PRFX.US,D,20240213,000000,254.4,268.8,253.2,253.2,144.575000028914,0
+PRFX.US,D,20240214,000000,252,261.6,250.8,253.2,62.283333345790005,0
+PRFX.US,D,20240215,000000,262.8,273.6,253.2,255.6,109.041666688474,0
+PRFX.US,D,20240216,000000,269.16,270,255.6,258,150.775000030156,0
+PRFX.US,D,20240220,000000,265.2,269.736,254.4,255.6,130.03333335934002,0
+PRFX.US,D,20240221,000000,261,264,238.8,240,172.15833336776402,0
+PRFX.US,D,20240222,000000,240.24,241.2,234,234,68.425000013684,0
+PRFX.US,D,20240223,000000,234,237.6,228,228.108,127.15000002543,0
+PRFX.US,D,20240226,000000,235.2,235.2,228,228.012,23.41666667135,0
+PRFX.US,D,20240227,000000,237,245.988,228,228,98.60000001972001,0
+PRFX.US,D,20240228,000000,223.2,237.9,223.2,229.2,43.000000008600004,0
+PRFX.US,D,20240229,000000,236.4,236.4,219.6,228,33.358333340004,0
+PRFX.US,D,20240301,000000,238.8,291.6,235.416,276.828,946.10833352256,0
+PRFX.US,D,20240304,000000,264,272.4,240,252,467.08333342673996,0
+PRFX.US,D,20240305,000000,251.916,269.436,243.6,247.2,181.96666670306,0
+PRFX.US,D,20240306,000000,256.8,256.8,242.4,244.8,63.975000012794,0
+PRFX.US,D,20240307,000000,254.592,254.592,244.8,250.8,14.51666666957,0
+PRFX.US,D,20240308,000000,248.4,255.6,230.796,237.6,439.90833342132004,0
+PRFX.US,D,20240311,000000,235.2,250.8,234,249.36,66.508333346634,0
+PRFX.US,D,20240312,000000,235.2,240,230.4,240,101.208333353574,0
+PRFX.US,D,20240313,000000,235.2,244.8,232.8,234,41.89166667504401,0
+PRFX.US,D,20240314,000000,238.8,239.772,226.8,226.8,27.68333333887,0
+PRFX.US,D,20240315,000000,226.812,236.4,220.8,220.8,97.158333352764,0
+PRFX.US,D,20240318,000000,223.8,227.52,220.8,220.8,38.616666674390004,0
+PRFX.US,D,20240319,000000,225.6,226.8,222.42,226.476,67.05000001341,0
+PRFX.US,D,20240320,000000,230.604,230.604,228,230.4,25.533333338440002,0
+PRFX.US,D,20240321,000000,230.4,243.6,230.4,236.4,36.350000007270005,0
+PRFX.US,D,20240322,000000,247.2,269.592,213.6,213.6,565.56666677978,0
+PRFX.US,D,20240325,000000,222,240.6,216,216,127.64166669219401,0
+PRFX.US,D,20240326,000000,216.132,224.844,216,216,75.841666681834,0
+PRFX.US,D,20240327,000000,216,229.236,213.6,213.6,85.658333350464,0
+PRFX.US,D,20240328,000000,213.6,226.8,213.6,218.4,31.541666672974,0
+PRFX.US,D,20240401,000000,224.424,224.424,207.6,212.4,68.8333333471,0
+PRFX.US,D,20240402,000000,228,228,207.6,207.6,361.35000007226,0
+PRFX.US,D,20240403,000000,208.8,228,208.8,212.4,63.316666679330005,0
+PRFX.US,D,20240404,000000,211.2,220.788,207.6,217.068,148.05000002961,0
+PRFX.US,D,20240405,000000,207.6,216.192,204,204,156.26666669792002,0
+PRFX.US,D,20240408,000000,214.8,214.8,181.2,208.788,78.11666668229,0
+PRFX.US,D,20240409,000000,236.4,306,156,181.2,52910.141677248,0
+PRFX.US,D,20240410,000000,163.2,194.4,135.6,175.2,3144.850000629,0
+PRFX.US,D,20240411,000000,158.4,172.8,140.4,145.2,1127.05833355874,0
+PRFX.US,D,20240412,000000,140.4,146.4,126,132.12,691.5416668049801,0
+PRFX.US,D,20240415,000000,135.6,136.8,117.6,117.708,726.8916668120401,0
+PRFX.US,D,20240416,000000,98.4,102,82.8,97.2,1989.975000398,0
+PRFX.US,D,20240417,000000,117.96,120,96,109.308,4758.233334285,0
+PRFX.US,D,20240418,000000,109.2,111.036,96,106.8,320.5250000641,0
+PRFX.US,D,20240419,000000,104.4,106.8,96,105.36,244.55833338224002,0
+PRFX.US,D,20240422,000000,104.64,105.234,97.2,102.072,329.2166667325,0
+PRFX.US,D,20240423,000000,102,106.8,101.076,106.776,401.95833341372,0
+PRFX.US,D,20240424,000000,100.2,104.4,99,102.84,193.50833337203403,0
+PRFX.US,D,20240425,000000,98.4,102.804,92.064,100.704,100.08333335335,0
+PRFX.US,D,20240426,000000,100.56,101.988,97.2,97.212,199.658333373264,0
+PRFX.US,D,20240429,000000,94.8,115.2,94.08,106.98,636.57500012732,0
+PRFX.US,D,20240430,000000,104.976,113.988,103.2,110.825,106.18333335457001,0
+PRFX.US,D,20240501,000000,110.82,116.352,109.464,113.388,82.42500001648601,0
+PRFX.US,D,20240502,000000,113.388,114,104.496,110.4,204.68333337428,0
+PRFX.US,D,20240503,000000,110.4,115.92,97.2,98.52,649.9000001299801,0
+PRFX.US,D,20240506,000000,98.532,103.2,90,100.8,159.70000003194002,0
+PRFX.US,D,20240507,000000,101.808,102.6,94.8,102.6,104.41666668754999,0
+PRFX.US,D,20240508,000000,95.4,101.988,95.4,96,172.25833336778402,0
+PRFX.US,D,20240509,000000,96,101.988,93.6,97.2,91.666666685,0
+PRFX.US,D,20240510,000000,97.2,101.988,93.6,93.6,122.35833335780401,0
+PRFX.US,D,20240513,000000,97.272,102.6,95.988,98.4,534.30000010686,0
+PRFX.US,D,20240514,000000,97.32,102.48,96,102.48,614.74166678962,0
+PRFX.US,D,20240515,000000,100.596,100.8,93.888,96.012,299.61666672658,0
+PRFX.US,D,20240516,000000,97.266,101.52,96.012,96.012,211.36666670894002,0
+PRFX.US,D,20240517,000000,96.06,104.4,96,101.46,328.25000006564005,0
+PRFX.US,D,20240520,000000,102,102.732,90,92.46,923.6416668514001,0
+PRFX.US,D,20240521,000000,97.02,97.02,90,90,393.62500007872,0
+PRFX.US,D,20240522,000000,94.812,98.4,86.4,90,95.60000001912,0
+PRFX.US,D,20240523,000000,92.52,93.828,86.388,87.388,238.63333338106,0
+PRFX.US,D,20240524,000000,88.8,91.2,78,84,500.22500010004,0
+PRFX.US,D,20240528,000000,85.2,86.28,82.5,82.5,143.80833336209602,0
+PRFX.US,D,20240529,000000,80.4,89.999,80.4,84.001,285.10833339036,0
+PRFX.US,D,20240530,000000,86.1555,89.952,85.2,85.2,70.61666668079,0
+PRFX.US,D,20240531,000000,86.352,90,85.2,85.2,102.291666687124,0
+PRFX.US,D,20240603,000000,85.14,96,84.636,84.636,337.26666673412,0
+PRFX.US,D,20240604,000000,85.2,91.8,84,84.012,388.46666674436005,0
+PRFX.US,D,20240605,000000,87.048,89.964,78,81.912,281.60000005632,0
+PRFX.US,D,20240606,000000,80.556,90,78,79.32,639.00833346114,0
+PRFX.US,D,20240607,000000,83.76,83.76,72,75.6,505.45000010108,0
+PRFX.US,D,20240610,000000,72.12,78.84,72,76.62,520.88333343752,0
+PRFX.US,D,20240611,000000,75,76.44,72.36,72.36,145.325000029064,0
+PRFX.US,D,20240612,000000,75.6,90.852,73.2,90.852,27268.89167212,0
+PRFX.US,D,20240613,000000,75,78.384,66,66.024,4833.4083343,0
+PRFX.US,D,20240614,000000,67.404,68.916,57.6,62.4,2887.2500005774,0
+PRFX.US,D,20240617,000000,60.528,65.4,57.384,59.88,2676.9750005354,0
+PRFX.US,D,20240618,000000,59.28,61.782,56.124,58.92,1804.6416670276003,0
+PRFX.US,D,20240620,000000,58.548,60.732,55.368,56.46,530.17500010604,0
+PRFX.US,D,20240621,000000,56.388,61.2,55.38,59.868,990.60000019812,0
+PRFX.US,D,20240624,000000,57.6,62.4,54.06,57.6,1100.5250002201,0
+PRFX.US,D,20240625,000000,55.872,76.8,53.652,55.224,3947.0500007894,0
+PRFX.US,D,20240626,000000,56.388,62.76,54.972,56.64,3230.500000646,0
+PRFX.US,D,20240627,000000,56.544,60,56.52,59.784,654.7250001309401,0
+PRFX.US,D,20240628,000000,60,60,56.4,57.6,664.98333346632,0
+PRFX.US,D,20240701,000000,56.412,62.28,56.412,58.464,582.89166678324,0
+PRFX.US,D,20240702,000000,58.56,62.064,58.464,58.572,288.48333339104005,0
+PRFX.US,D,20240703,000000,58.572,70.8,51.84,55.068,4161.5166674990005,0
+PRFX.US,D,20240705,000000,54,58.296,52.836,55.2,481.44166676296004,0
+PRFX.US,D,20240708,000000,54.456,57.468,54.456,57.432,396.93333341272,0
+PRFX.US,D,20240709,000000,57.6,59.988,57.6,57.852,248.8583333831,0
+PRFX.US,D,20240710,000000,60.72,60.72,55.2,58.56,923.98333351812,0
+PRFX.US,D,20240711,000000,59.64,62.4,58.8,60,679.54166680258,0
+PRFX.US,D,20240712,000000,61.2,61.2,58.32,58.56,559.67500011194,0
+PRFX.US,D,20240715,000000,58.236,71.88,58.236,65.4,2743.9250005488,0
+PRFX.US,D,20240716,000000,64.572,67.5,62.544,64.536,528.0333334389401,0
+PRFX.US,D,20240717,000000,68.4,70.2,62.772,67.2,361.02500007220004,0
+PRFX.US,D,20240718,000000,63.636,67.2,60,63.024,327.58333339884007,0
+PRFX.US,D,20240719,000000,63.12,64.8,60.6,60.6,206.29166670792003,0
+PRFX.US,D,20240722,000000,61.8,67.2,57.36,58.92,747.3916668161401,0
+PRFX.US,D,20240723,000000,56.4,58.68,45.72,51.228,11337.6750022676,0
+PRFX.US,D,20240724,000000,51.6,52.128,46.944,47.97,2006.0916670678002,0
+PRFX.US,D,20240725,000000,48.9,50.4,45.48,45.84,904.3166668475201,0
+PRFX.US,D,20240726,000000,45.6,50.208,45.6,49.536,2818.1750005636004,0
+PRFX.US,D,20240729,000000,50.52,52.8,46.8,47.388,1044.4166668755402,0
+PRFX.US,D,20240730,000000,49.068,49.668,45.852,49.2,210.02500004200002,0
+PRFX.US,D,20240731,000000,48,50.4,45.84,48.54,497.63333343286007,0
+PRFX.US,D,20240801,000000,49.5,49.5,43.476,47.52,7317.116668130001,0
+PRFX.US,D,20240802,000000,43.68,47.958,42.084,44.862,852.74166683722,0
+PRFX.US,D,20240805,000000,46.608,46.608,38.424,39.156,4106.275000821201,0
+PRFX.US,D,20240806,000000,40.716,40.716,37.2,38.904,829.8250001659601,0
+PRFX.US,D,20240807,000000,39.468,49.848,34.8,36.996,5584.566667783601,0
+PRFX.US,D,20240808,000000,35.7,37.4542,34.8,35.16,897.1166668460801,0
+PRFX.US,D,20240809,000000,35.16,41.4,35.16,38.34,671.59166680098,0
+PRFX.US,D,20240812,000000,38.76,42.36,36.036,38.004,1259.98333358534,0
+PRFX.US,D,20240813,000000,39.288,39.288,36.048,37.776,369.80000007396006,0
+PRFX.US,D,20240814,000000,36.216,39.276,34.836,36.72,817.49166683016,0
+PRFX.US,D,20240815,000000,36.156,39.6,35.4,36.336,528.96666677246,0
+PRFX.US,D,20240816,000000,38.16,41.22,36.444,40.44,991.46666686496,0
+PRFX.US,D,20240819,000000,40.788,41.4,37.26,37.26,606.1416667879,0
+PRFX.US,D,20240820,000000,54.072,59.544,28.5,31.596,314238.91672952,0
+PRFX.US,D,20240821,000000,31.2,35.436,30.6,33,24464.675004892,0
+PRFX.US,D,20240822,000000,32.688,35.016,28.896,32.136,9109.533335155202,0
+PRFX.US,D,20240823,000000,31.44,33.852,30.6,32.04,5687.475001137401,0
+PRFX.US,D,20240826,000000,31.116,33,31.116,32.592,9089.000001817802,0
+PRFX.US,D,20240827,000000,33.36,33.588,31.932,32.7,2399.6416671466,0
+PRFX.US,D,20240828,000000,32.1,32.4,28.416,28.86,4169.0750008338,0
+PRFX.US,D,20240829,000000,28.56,28.86,26.64,27.936,4243.191667515401,0
+PRFX.US,D,20240830,000000,27.852,27.936,26.532,26.76,1394.70833361228,0
+PRFX.US,D,20240903,000000,26.52,27.492,24.48,25.2,3106.9583339548003,0
+PRFX.US,D,20240904,000000,24.816,28.8,24.144,25.812,3617.3916673902004,0
+PRFX.US,D,20240905,000000,23.592,25.704,23.508,24.876,10814.4083354962,0
+PRFX.US,D,20240906,000000,25.512,37.188,24.06,30.876,131228.150026246,0
+PRFX.US,D,20240909,000000,31.6,33.598,29,31.8,27955.95,0
+PRFX.US,D,20240910,000000,32.2,32.2,20,21.2,40820.15,0
+PRFX.US,D,20240911,000000,22.2,22.786,16.41,19,204194.2,0
+PRFX.US,D,20240912,000000,18.252,18.41,15.132,16.6,21573.9,0
+PRFX.US,D,20240913,000000,16.798,17.502,16.394,17.4,13469.1,0
+PRFX.US,D,20240916,000000,17.8,20.6,16.802,18.142,27440.300000000003,0
+PRFX.US,D,20240917,000000,18.342,18.48,15.4,15.9,13214.45,0
+PRFX.US,D,20240918,000000,16.2,17.658,14.42,16.6,211069.7,0
+PRFX.US,D,20240919,000000,15.78,15.85,14.6,15.05,20528.75,0
+PRFX.US,D,20240920,000000,15.002,15.8,14.64,15.422,28064.300000000003,0
+PRFX.US,D,20240923,000000,12.452,12.6,11.4,12.4,18496.600000000002,0
+PRFX.US,D,20240924,000000,12.26,12.4,11.8,12.208,6883.75,0
+PRFX.US,D,20240925,000000,12,13.5,12,13.198,10086.85,0
+PRFX.US,D,20240926,000000,14,14,12.8,13.2,6591.5,0
+PRFX.US,D,20240927,000000,13.004,13.398,12.434,12.522,6203.1,0
+PRFX.US,D,20240930,000000,12.898,12.901,12,12.368,5289.950000000001,0
+PRFX.US,D,20241001,000000,12.402,12.992,12,12.43,4959.35,0
+PRFX.US,D,20241002,000000,12.628,12.936,12.02,12.252,4805.5,0
+PRFX.US,D,20241003,000000,12.25,12.798,12.006,12.2,1924.6000000000001,0
+PRFX.US,D,20241004,000000,12.22,13.154,12.134,12.826,3123.8,0
+PRFX.US,D,20241007,000000,13,13.3,12.7,12.8,2869.65,0
+PRFX.US,D,20241008,000000,13.18,13.4,13,13.4,2137.3,0
+PRFX.US,D,20241009,000000,13.6,13.906,13.2,13.206,2700.7000000000003,0
+PRFX.US,D,20241010,000000,13.206,13.6,12.402,12.402,2846.05,0
+PRFX.US,D,20241011,000000,12,12.1,10.622,11.66,7841.200000000001,0
+PRFX.US,D,20241014,000000,11.6,12.002,10.69,11.996,4284.35,0
+PRFX.US,D,20241015,000000,11.5,11.996,11.216,11.4,8310.6,0
+PRFX.US,D,20241016,000000,11.798,15.8,11.52,13.8,97994.90000000001,0
+PRFX.US,D,20241017,000000,12.8,13,12,12.436,14330.300000000001,0
+PRFX.US,D,20241018,000000,13,13.978,12.2,13.2,10436.85,0
+PRFX.US,D,20241021,000000,13.718,16.8,13.4,14.802,68699.45,0
+PRFX.US,D,20241022,000000,16.8,17.392,15.04,16.2,74315,0
+PRFX.US,D,20241023,000000,15.3,15.3,13.628,14.706,21558,0
+PRFX.US,D,20241024,000000,14,14.706,13.4,14,5960.75,0
+PRFX.US,D,20241025,000000,13.72,14,12.42,12.758,9636.95,0
+PRFX.US,D,20241028,000000,13,13,11.602,12,11043.25,0
+PRFX.US,D,20241029,000000,11.8,12.54,11.2,11.2,4980.900000000001,0
+PRFX.US,D,20241030,000000,11.42,11.77,11.2,11.62,3185.8500000000004,0
+PRFX.US,D,20241031,000000,11.42,11.6,9.818,10,7651.200000000001,0
+PRFX.US,D,20241101,000000,9.7,10,8.636,8.998,7282.35,0
+PRFX.US,D,20241104,000000,8.82,9.7,8.82,9.232,2360.85,0
+PRFX.US,D,20241105,000000,8.884,10.4,8.8,9.902,8718.65,0
+PRFX.US,D,20241106,000000,10.2,11.2,9.502,11.196,8400.2,0
+PRFX.US,D,20241107,000000,11,12,10.42,11.998,4466,0
+PRFX.US,D,20241108,000000,12,12,11.02,11.64,2921.8500000000004,0
+PRFX.US,D,20241111,000000,11.6,11.6,11.002,11.3,2003,0
+PRFX.US,D,20241112,000000,10.78,12.54,10.78,11.302,2177.4,0
+PRFX.US,D,20241113,000000,11.2,12.206,10.19,11.66,8549.5,0
+PRFX.US,D,20241114,000000,11.34,11.36,10.296,10.4,1219.9,0
+PRFX.US,D,20241115,000000,11,11.008,10.108,10.616,1489.8000000000002,0
+PRFX.US,D,20241118,000000,10.71,11,10.22,10.7,10741.300000000001,0
+PRFX.US,D,20241119,000000,22.8,36.4,18.74,28,9790464.55,0
+PRFX.US,D,20241120,000000,21,23,19.42,20.8,254714.7,0
+PRFX.US,D,20241121,000000,16.55,19.5,15,16,95385.6,0
+PRFX.US,D,20241122,000000,14.95,15.7,12.55,14.85,97107.20000000001,0
+PRFX.US,D,20241125,000000,14.05,15.55,14,14.25,204872,0
+PRFX.US,D,20241126,000000,13.45,15.5,12.55,13.6,52690.8,0
+PRFX.US,D,20241127,000000,13.4,15.05,12.6545,13.75,36334.8,0
+PRFX.US,D,20241129,000000,13.2,15.2,12.9,13.9,763868.4,0
+PRFX.US,D,20241202,000000,13.8,16.6495,13.75,15.8,119988.6,0
+PRFX.US,D,20241203,000000,14.75,16.2,13.71,14.25,55551,0
+PRFX.US,D,20241204,000000,13.8,14.5,12.75,13.4,965356.8,0
+PRFX.US,D,20241205,000000,24.4,29.1995,20.35,22.5,6643224.600000001,0
+PRFX.US,D,20241206,000000,17.95,18.6495,15.25,16.75,152812.6,0
+PRFX.US,D,20241209,000000,15.9,17.89,15.7,16.85,40411.600000000006,0
+PRFX.US,D,20241210,000000,16,17.1,14.46,15,39714.8,0
+PRFX.US,D,20241211,000000,14.7,15.25,14.05,15,27226,0
+PRFX.US,D,20241212,000000,14.45,15.25,14.15,14.6,15921.800000000001,0
+PRFX.US,D,20241213,000000,14.05,16.3495,14.05,15.55,35265.4,0
+PRFX.US,D,20241216,000000,16.25,16.25,14.15,14.35,19098.2,0
+PRFX.US,D,20241217,000000,14.05,14.5255,12.5,13.1,27244,0
+PRFX.US,D,20241218,000000,13.2,13.2,10.8,10.85,36480.8,0
+PRFX.US,D,20241219,000000,26.8,83.15,22.8,55.8,19080118.8,0
+PRFX.US,D,20241220,000000,32.8,39.35,22.75,26.5,587769,0
+PRFX.US,D,20241223,000000,25.3,27.2675,22.3,22.3,142839.80000000002,0
+PRFX.US,D,20241224,000000,22.15,23.8,20.55,22.2,67297.40000000001,0
+PRFX.US,D,20241226,000000,22.2,25.586,21.057,24.5,110505.40000000001,0
+PRFX.US,D,20241227,000000,21.25,22,15.15,17.5,189904.40000000002,0
+PRFX.US,D,20241230,000000,16.65,17.0115,15.415,16,44395.600000000006,0
+PRFX.US,D,20241231,000000,16.25,17.2,16.0005,16.775,32072.4,0
+PRFX.US,D,20250102,000000,16.45,16.75,15.6,16.2,30181,0
+PRFX.US,D,20250103,000000,15.25,17.75,15.25,16.6,48297.8,0
+PRFX.US,D,20250106,000000,16.55,18.45,16.16,17.35,46665.4,0
+PRFX.US,D,20250107,000000,17.25,17.8815,16.85,17.25,18119.8,0
+PRFX.US,D,20250108,000000,17,17,15.8,15.85,13605.6,0
+PRFX.US,D,20250110,000000,16,16.325,14.6525,15.75,15576.800000000001,0
+PRFX.US,D,20250113,000000,15.45,15.575,13.81,14.2,17408,0
+PRFX.US,D,20250114,000000,14.2,14.5,13.5,13.7,29399.2,0
+PRFX.US,D,20250115,000000,13.7,15,13.7,14.35,27696.4,0
+PRFX.US,D,20250116,000000,14.35,16.6,14.35,16.25,35723.4,0
+PRFX.US,D,20250117,000000,15.75,15.75,14.7,15.1,25634.800000000003,0
+PRFX.US,D,20250121,000000,14.8,15.3,14.5,14.95,9257.2,0
+PRFX.US,D,20250122,000000,14.85,15.35,14.3,15.35,13109,0
+PRFX.US,D,20250123,000000,15.25,16.75,15,15.95,50562.4,0
+PRFX.US,D,20250124,000000,18,33.25,16.1,17.85,3699468.8000000003,0
+PRFX.US,D,20250127,000000,14.8,16.9,14.8,16.1,110394.20000000001,0
+PRFX.US,D,20250128,000000,15.9,17.9,15.7505,17,57274.200000000004,0
+PRFX.US,D,20250129,000000,16.75,17.2,15.703,16.7,24270.800000000003,0
+PRFX.US,D,20250130,000000,16.2,16.95,15.7,16.55,19060.8,0
+PRFX.US,D,20250131,000000,16.5,16.5,15.6,15.6,16347,0
+PRFX.US,D,20250203,000000,15.25,15.6,14.3505,15.1,23845.2,0
+PRFX.US,D,20250204,000000,14.8,16.1,14.8,16,13997.400000000001,0
+PRFX.US,D,20250205,000000,15.7,17.25,15.7,16.05,12142,0
+PRFX.US,D,20250206,000000,15.8,16,15.3,15.3,20275.2,0
+PRFX.US,D,20250207,000000,15.2,15.45,15,15.4,9136,0
+PRFX.US,D,20250210,000000,15.25,15.6995,14.5,15.45,19694.2,0
+PRFX.US,D,20250211,000000,15.255,15.255,14.6605,14.8,5666.400000000001,0
+PRFX.US,D,20250212,000000,14.55,15,14.25,14.3,15601.800000000001,0
+PRFX.US,D,20250213,000000,14.3,14.65,14.3,14.5,4840,0
+PRFX.US,D,20250214,000000,14,14.25,13.603,14.1,13025.2,0
+PRFX.US,D,20250218,000000,26.35,27.3495,16.853,18.55,8767703.4,0
+PRFX.US,D,20250219,000000,16.1,18.05,16.1,17.35,104414.6,0
+PRFX.US,D,20250220,000000,17.05,17.6495,16.3,17.4,26240.800000000003,0
+PRFX.US,D,20250221,000000,16.75,16.7995,15.5,15.8,28974.2,0
+PRFX.US,D,20250224,000000,15.55,16.0145,15.3,15.4,9791,0
+PRFX.US,D,20250225,000000,15,15.5,14.3,14.95,21520.800000000003,0
+PRFX.US,D,20250226,000000,14.95,16.041,14.95,15.95,11881.6,0
+PRFX.US,D,20250227,000000,15.65,16.3955,15.21,15.5,9786,0
+PRFX.US,D,20250228,000000,15.15,15.8,15.05,15.75,9803.6,0
+PRFX.US,D,20250303,000000,15.3235,15.95,15.296,15.5,10125,0
+PRFX.US,D,20250304,000000,15.1,15.2995,14.35,14.85,7021.400000000001,0
+PRFX.US,D,20250305,000000,14.6,16.45,14.6,15,46538.600000000006,0
+PRFX.US,D,20250306,000000,14.5,15.495,14.5,14.9,8479.2,0
+PRFX.US,D,20250307,000000,14.6,15.3,14.6,15.3,6855.8,0
+PRFX.US,D,20250310,000000,15,15.5,14.45,14.85,9818,0
+PRFX.US,D,20250311,000000,14.65,14.8,14.2005,14.65,8006.8,0
+PRFX.US,D,20250312,000000,14.65,14.65,14,14.6,7506.8,0
+PRFX.US,D,20250313,000000,14.631,14.631,13.25,13.25,10449.400000000001,0
+PRFX.US,D,20250314,000000,13.6,14.75,13.4,13.95,14681.6,0
+PRFX.US,D,20250317,000000,14.25,14.55,13.85,14.55,7581.400000000001,0
+PRFX.US,D,20250318,000000,14.3,14.6,13.9,14.1,8176.6,0
+PRFX.US,D,20250319,000000,13.9,14.15,13.5,13.85,4912.8,0
+PRFX.US,D,20250320,000000,13.5,13.9,13.3115,13.8,3003,0
+PRFX.US,D,20250321,000000,13.5,13.5,12.9,12.9,2939.2000000000003,0
+PRFX.US,D,20250324,000000,13.05,13.949,12.75,13.1,9323.4,0
+PRFX.US,D,20250325,000000,12.85,13.25,12.5,12.85,12189.800000000001,0
+PRFX.US,D,20250326,000000,13.05,13.05,12.0505,12.4,8230,0
+PRFX.US,D,20250327,000000,12.9,12.9,11.9,12.25,3228,0
+PRFX.US,D,20250328,000000,12.1855,12.1855,10.85,10.85,4351.8,0
+PRFX.US,D,20250331,000000,10.6,11.3,10.6,10.8,5910.8,0
+PRFX.US,D,20250401,000000,11.45,11.45,10.8,11.2,3061.4,0
+PRFX.US,D,20250402,000000,11.2,11.5,11.0175,11.5,1730.8000000000002,0
+PRFX.US,D,20250403,000000,11.1,11.15,10.75,10.95,4358.8,0
+PRFX.US,D,20250404,000000,10.95,10.95,10.2505,10.45,5027.6,0
+PRFX.US,D,20250407,000000,9.9,10.45,9.2,9.6,12666.6,0
+PRFX.US,D,20250408,000000,9.6,9.9155,8.655,8.742,7629.8,0
+PRFX.US,D,20250409,000000,8.75,9.2495,8.4,9.1,7758.6,0
+PRFX.US,D,20250410,000000,14.05,17.45,10.503,10.75,14817618,0
+PRFX.US,D,20250411,000000,10.95,11.4,10,10.4,127341.8,0
+PRFX.US,D,20250414,000000,10,11.1,10,10.35,36760,0
+PRFX.US,D,20250415,000000,10.15,10.75,10.05,10.15,24517,0
+PRFX.US,D,20250416,000000,9.8,10.5,9.6,9.95,27337,0
+PRFX.US,D,20250417,000000,9.95,10.4,9.8,10.25,12203,0
+PRFX.US,D,20250421,000000,10.25,10.95,10.0815,10.5,14517,0
+PRFX.US,D,20250422,000000,10.3,11.3965,10.1,11.2,23787.4,0
+PRFX.US,D,20250423,000000,11.05,11.85,11.05,11.5,14392.800000000001,0
+PRFX.US,D,20250424,000000,11.25,11.6,11.165,11.6,7528.400000000001,0
+PRFX.US,D,20250425,000000,11.35,11.85,11,11.75,12207.2,0
+PRFX.US,D,20250428,000000,11.3,11.6,11.05,11.6,3860,0
+PRFX.US,D,20250429,000000,11.75,12.25,11.3,12.2,4971.6,0
+PRFX.US,D,20250430,000000,11.783,12.1,11.7,12.1,4437,0
+PRFX.US,D,20250501,000000,11.85,11.897,11.1,11.5,11343.800000000001,0
+PRFX.US,D,20250502,000000,11.5375,11.95,11.5005,11.8,4298.400000000001,0
+PRFX.US,D,20250505,000000,12.05,12.05,11.25,11.45,10231.800000000001,0
+PRFX.US,D,20250506,000000,11.35,11.447,10.7897,10.85,7376.200000000001,0
+PRFX.US,D,20250507,000000,11,11,10.55,10.6,642557.2000000001,0
+PRFX.US,D,20250508,000000,10.2,10.346,9.35,9.7,602540,0
+PRFX.US,D,20250509,000000,9.75,9.9505,9.3,9.3,28186.2,0
+PRFX.US,D,20250512,000000,9.25,9.7,9.25,9.65,18658.600000000002,0
+PRFX.US,D,20250513,000000,9.3925,9.7345,9.25,9.6,14665.800000000001,0
+PRFX.US,D,20250514,000000,9.35,10.2,9.25,9.8,13140.800000000001,0
+PRFX.US,D,20250515,000000,9.625,9.8,9.4,9.5,11833.2,0
+PRFX.US,D,20250516,000000,9.552,9.625,9.45,9.55,3459,0
+PRFX.US,D,20250519,000000,9.55,9.65,9.25,9.55,5541.400000000001,0
+PRFX.US,D,20250520,000000,9.4,9.9,9.4,9.75,5189.200000000001,0
+PRFX.US,D,20250521,000000,9.4,9.616,9.3,9.35,6422.6,0
+PRFX.US,D,20250522,000000,9.35,9.7505,9.25,9.75,17665,0
+PRFX.US,D,20250523,000000,9.75,10,9.4,9.85,7395.6,0
+PRFX.US,D,20250527,000000,9.55,9.9,9.457,9.5,15703,0
+PRFX.US,D,20250528,000000,9.625,10,9.625,9.75,8911.2,0
+PRFX.US,D,20250529,000000,9.55,9.55,9.35,9.4,3878.6000000000004,0
+PRFX.US,D,20250530,000000,9.55,9.75,9.25,9.65,6591.400000000001,0
+PRFX.US,D,20250602,000000,9.698,9.75,9.3,9.7,3899.4,0
+PRFX.US,D,20250603,000000,9.75,10.45,9.65,10.1,23869.2,0
+PRFX.US,D,20250604,000000,9.8,10.55,9.8,10.55,6780.6,0
+PRFX.US,D,20250605,000000,10.25,10.25,9.65,9.85,14324.400000000001,0
+PRFX.US,D,20250606,000000,9.7725,10.5,9.75,10.3,7768.8,0
+PRFX.US,D,20250609,000000,10.1,10.15,9.85,9.85,8722.800000000001,0
+PRFX.US,D,20250610,000000,10.025,10.25,9.8075,10.225,5777,0
+PRFX.US,D,20250611,000000,10.2,10.2,9.95,10.002,2369.4,0
+PRFX.US,D,20250612,000000,9.945,10.05,9.85,9.85,2070,0
+PRFX.US,D,20250613,000000,9.7,9.7,9.155,9.3,8248,0
+PRFX.US,D,20250616,000000,9.2,9.425,8.85,8.87,7055.8,0
+PRFX.US,D,20250617,000000,8.85,8.903,8.55,8.6,4203.6,0
+PRFX.US,D,20250618,000000,8.6,8.6,8.4,8.5,7485.400000000001,0
+PRFX.US,D,20250620,000000,8.6,8.7885,7.85,8.025,16463.4,0
+PRFX.US,D,20250623,000000,7.9,7.9,7.3,7.3,12035.6,0
+PRFX.US,D,20250624,000000,7.35,7.75,7.35,7.37,22410.800000000003,0
+PRFX.US,D,20250625,000000,6.95,7.1,6.25,6.45,526057.4,0
+PRFX.US,D,20250626,000000,6.6,7.4,6.525,7.25,41539.8,0
+PRFX.US,D,20250627,000000,7.25,7.275,6.8,7.05,15679.6,0
+PRFX.US,D,20250630,000000,7.05,7.4765,7.05,7.2,6493.8,0
+PRFX.US,D,20250701,000000,7.15,7.2,6.85,7,4715.6,0
+PRFX.US,D,20250702,000000,7,7.4,6.85,7,5906.6,0
+PRFX.US,D,20250703,000000,7.15,7.2,7,7,2858.2000000000003,0
+PRFX.US,D,20250707,000000,7,7.15,6.9,7.15,9448.800000000001,0
+PRFX.US,D,20250708,000000,7.025,7.3995,6.85,7,27382,0
+PRFX.US,D,20250709,000000,6.85,7.05,6.85,6.9,6027.6,0
+PRFX.US,D,20250710,000000,6.25,7.195,6.25,7,541810.8,0
+PRFX.US,D,20250711,000000,6.9,7.05,6.7505,6.95,21564.4,0
+PRFX.US,D,20250714,000000,6.8,7.2,6.75,7,18392.600000000002,0
+PRFX.US,D,20250715,000000,7.15,7.8,6.8,7.45,62844.8,0
+PRFX.US,D,20250716,000000,7.35,8.2,7.05,7.25,147085.4,0
+PRFX.US,D,20250717,000000,7.3,7.5,7.2,7.45,30446.600000000002,0
+PRFX.US,D,20250718,000000,7.6,7.6,7.25,7.25,29680,0
+PRFX.US,D,20250721,000000,7.3,7.648,7.25,7.475,23919.800000000003,0
+PRFX.US,D,20250722,000000,7.5,7.75,7.3205,7.5,31708.2,0
+PRFX.US,D,20250723,000000,7.7,7.7,7.35,7.45,13419,0
+PRFX.US,D,20250724,000000,7.35,7.4495,7.2,7.35,9851.2,0
+PRFX.US,D,20250725,000000,7.3,7.6,7.2025,7.45,15463.800000000001,0
+PRFX.US,D,20250728,000000,7.55,7.6,7.35,7.4,21717,0
+PRFX.US,D,20250729,000000,7.55,7.55,7.1005,7.3,11686.800000000001,0
+PRFX.US,D,20250730,000000,7.3,7.4495,7.22,7.25,8062.8,0
+PRFX.US,D,20250731,000000,7.35,7.35,6.95,7.15,55213.200000000004,0
+PRFX.US,D,20250801,000000,6.95,6.95,6.35,6.6,28213.800000000003,0
+PRFX.US,D,20250804,000000,6.75,6.8495,6.5005,6.744,16740.4,0
+PRFX.US,D,20250805,000000,6.8,6.8,6.5995,6.73156,7885.8,0
+PRFX.US,D,20250806,000000,6.65,6.7,6.5005,6.6,7268.400000000001,0
+PRFX.US,D,20250807,000000,6.552,6.7465,6.25,6.625,11242.2,0
+PRFX.US,D,20250808,000000,6.55,6.75,6.5,6.65,4385.6,0
+PRFX.US,D,20250811,000000,6.8,7,6.65,6.9,10074.400000000001,0
+PRFX.US,D,20250812,000000,7,7.05,6.75,6.768,2775.6000000000004,0
+PRFX.US,D,20250813,000000,6.9,7.35,6.6,7.25,59838.8,0
+PRFX.US,D,20250814,000000,7.1,7.35,7.0005,7.1,14196,0
+PRFX.US,D,20250815,000000,7,7.1,6.65,6.75,15129.2,0
+PRFX.US,D,20250818,000000,6.65,6.8,6.65,6.7,4595.400000000001,0
+PRFX.US,D,20250819,000000,15.55,17.95,10.5,11.85,33046062.200000003,0
+PRFX.US,D,20250820,000000,9.25,9.75,7.85,9.2,832382.2000000001,0
+PRFX.US,D,20250821,000000,8.55,9,8.15,8.15,138531.4,0
+PRFX.US,D,20250822,000000,8.2,9.2205,7.85,8.45,134194.80000000002,0
+PRFX.US,D,20250825,000000,8.5,9.6,8.4995,8.7,114161.8,0
+PRFX.US,D,20250826,000000,8.75,8.95,8.05,8.15,56944.4,0
+PRFX.US,D,20250827,000000,8,8.1,7.6,8.05,51110.200000000004,0
+PRFX.US,D,20250828,000000,7.9,8.05,7.303,7.35,43144.200000000004,0
+PRFX.US,D,20250829,000000,7.3,7.6,7,7.25,51028.8,0
+PRFX.US,D,20250902,000000,7.05,7.2475,6.75,6.9,27321.4,0
+PRFX.US,D,20250903,000000,6.85,7.1,6.7,7.05,32120.4,0
+PRFX.US,D,20250904,000000,7.1,9,7.0525,8.125,491794.2,0
+PRFX.US,D,20250905,000000,7.75,8,7,7.1,92039.20000000001,0
+PRFX.US,D,20250908,000000,7.35,7.35,6.84,6.95,52214.200000000004,0
+PRFX.US,D,20250909,000000,6.8,6.8,6.6,6.7,51045.600000000006,0
+PRFX.US,D,20250910,000000,6.75,7,6.7,6.8,57280.4,0
+PRFX.US,D,20250911,000000,7,7.35,7,7.2,38201.200000000004,0
+PRFX.US,D,20250912,000000,7.1,7.2,6.95,7.1,22547,0
+PRFX.US,D,20250915,000000,7.05,7.1,6.65,6.7,33237.6,0
+PRFX.US,D,20250916,000000,6.7,6.9,6.7,6.9,18563.600000000002,0
+PRFX.US,D,20250917,000000,6.75,7.025,6.75,6.85,13798.6,0
+PRFX.US,D,20250918,000000,6.85,7.15,6.8,7.1,25395.4,0
+PRFX.US,D,20250919,000000,7.15,7.5,7.15,7.4,53681.600000000006,0
+PRFX.US,D,20250922,000000,7.5,7.5,7.0505,7.1,37263.200000000004,0
+PRFX.US,D,20250923,000000,7.1,7.8,7.069,7.6,85600.8,0
+PRFX.US,D,20250924,000000,7.7,7.7,7.35,7.45,24956,0
+PRFX.US,D,20250925,000000,7.3,7.35,6.85,6.95,28294.800000000003,0
+PRFX.US,D,20250926,000000,6.95,7,6.75,6.95,25940,0
+PRFX.US,D,20250929,000000,7,7.2,6.9,7.1,15700.400000000001,0
+PRFX.US,D,20250930,000000,7.15,7.15,6.85,7,10885,0
+PRFX.US,D,20251001,000000,7.3,7.5,6.747,6.9,41119.200000000004,0
+PRFX.US,D,20251002,000000,6.95,7.0555,6.75,6.8,22278.600000000002,0
+PRFX.US,D,20251003,000000,6.9,7.0495,6.699,6.9,32481.600000000002,0
+PRFX.US,D,20251006,000000,6.9,7,6.725,6.95,19427.600000000002,0
+PRFX.US,D,20251007,000000,6.95,7.083,6.7995,6.8,31569.800000000003,0
+PRFX.US,D,20251008,000000,6.95,7.442,6.8,7.4,50016.8,0
+PRFX.US,D,20251009,000000,7.25,7.3,7,7.15,21436.2,0
+PRFX.US,D,20251010,000000,7.3,7.3,6.2,6.525,53549.4,0
+PRFX.US,D,20251013,000000,6.6665,6.9,6,6.05,98851.8,0
+PRFX.US,D,20251014,000000,6.3,6.6495,6.15,6.35,47710.4,0
+PRFX.US,D,20251015,000000,6.4,6.85,6.4,6.75,21088.4,0
+PRFX.US,D,20251016,000000,6.75,6.75,6.1,6.225,32046.2,0
+PRFX.US,D,20251017,000000,6.2,6.575,6.125,6.2,50486.600000000006,0
+PRFX.US,D,20251020,000000,6.3,6.45,6.2,6.45,21700,0
+PRFX.US,D,20251021,000000,6.45,6.45,6.2565,6.4,7897.8,0
+PRFX.US,D,20251022,000000,6.4,6.45,6,6.05,21194.800000000003,0
+PRFX.US,D,20251023,000000,6.15,6.3085,6.15,6.3,7242.400000000001,0
+PRFX.US,D,20251024,000000,6.3,6.7,6.2505,6.525,30643.800000000003,0
+PRFX.US,D,20251027,000000,6.323,6.6,6.2,6.6,24886.2,0
+PRFX.US,D,20251028,000000,6.45,6.7,6.4,6.55,7284.8,0
+PRFX.US,D,20251029,000000,6.55,6.5705,6.2505,6.3,8902.6,0
+PRFX.US,D,20251030,000000,6.3,6.391,6,6,16331.400000000001,0
+PRFX.US,D,20251031,000000,6.1,6.2495,6,6.2,9919.2,0
+PRFX.US,D,20251103,000000,6.2,6.2005,5.75,5.8,30911.4,0
+PRFX.US,D,20251104,000000,5.75,5.75,5.15,5.25,36738.6,0
+PRFX.US,D,20251105,000000,5.5,6.3,5.35,5.6,2353168.4,0
+PRFX.US,D,20251106,000000,5.75,5.8,4.7,5.4,80210.8,0
+PRFX.US,D,20251107,000000,5.1,5.15,5,5,22658.4,0
+PRFX.US,D,20251110,000000,4.983,4.983,4.6,4.668,37244.200000000004,0
+PRFX.US,D,20251111,000000,4.65,4.65,4.3935,4.435,28026.2,0
+PRFX.US,D,20251112,000000,4.6,4.899,4.40005,4.8455,18787,0
+PRFX.US,D,20251113,000000,4.8,4.85,4.631,4.65,7994.6,0
+PRFX.US,D,20251114,000000,4.476,4.6495,4.35,4.4775,10811.6,0
+PRFX.US,D,20251117,000000,4.394,4.5995,4.35,4.419,19383.4,0
+PRFX.US,D,20251118,000000,4.5295,4.5565,4.1505,4.185,9845,0
+PRFX.US,D,20251119,000000,4.1125,4.4475,4.005,4.42,22101.800000000003,0
+PRFX.US,D,20251120,000000,4.5,4.7,4.2695,4.3085,8204.2,0
+PRFX.US,D,20251121,000000,4.1925,4.3845,4.05,4.325,7325,0
+PRFX.US,D,20251124,000000,4.16475,4.41,4.16475,4.4,6878.8,0
+PRFX.US,D,20251125,000000,4.2,4.5595,4.2,4.455,6029,0
+PRFX.US,D,20251126,000000,4.3605,4.75,4.35,4.625,16790.8,0
+PRFX.US,D,20251128,000000,4.55,4.875,4.55,4.8225,7939.8,0
+PRFX.US,D,20251201,000000,4.6305,4.76575,4.6305,4.6895,2863.6000000000004,0
+PRFX.US,D,20251202,000000,4.75,4.85,4.6625,4.7995,6948.400000000001,0
+PRFX.US,D,20251203,000000,4.7995,4.95,4.5545,4.7,13098,0
+PRFX.US,D,20251204,000000,4.873,5.35,4.7975,5.1,16994.600000000002,0
+PRFX.US,D,20251205,000000,5.3,6.05,4.329,4.803,299555.8,0
+PRFX.US,D,20251208,000000,4.6255,4.8025,4.625,4.766,11339.800000000001,0
+PRFX.US,D,20251209,000000,4.5015,5,4.5015,4.665,12309.400000000001,0
+PRFX.US,D,20251210,000000,4.75,4.9,4.65,4.8275,16733.4,0
+PRFX.US,D,20251211,000000,4.814,5.45,4.7045,5.15,57118.600000000006,0
+PRFX.US,D,20251212,000000,5.1,5.15,4.6765,4.852,32829.4,0
+PRFX.US,D,20251215,000000,4.847,4.95,4.41225,4.4375,10452.2,0
+PRFX.US,D,20251216,000000,4.435,4.8995,4.233,4.8995,23473,0
+PRFX.US,D,20251217,000000,4.75,4.9995,4.65,4.7535,10333,0
+PRFX.US,D,20251218,000000,4.71312,4.749,4.384,4.447,7561.200000000001,0
+PRFX.US,D,20251219,000000,4.2025,4.425,4.2025,4.4195,10983.400000000001,0
+PRFX.US,D,20251222,000000,4.4495,4.56036,4.3505,4.49,6737.8,0
+PRFX.US,D,20251223,000000,4.4,4.4935,4.3665,4.4135,5442,0
+PRFX.US,D,20251224,000000,4.3875,4.47,4.0345,4.3105,14863.2,0
+PRFX.US,D,20251226,000000,4.18525,4.229,4.05,4.1375,7427.200000000001,0
+PRFX.US,D,20251229,000000,4.055,4.055,3.569,3.625,25862.800000000003,0
+PRFX.US,D,20251230,000000,3.6515,3.75,3.055,3.372,41740.8,0
+PRFX.US,D,20251231,000000,3.3,3.372,3.2015,3.209,11886,0
+PRFX.US,D,20260102,000000,3.56,3.56,3.376,3.4945,9271,0
+PRFX.US,D,20260105,000000,3.505,3.7,3.3195,3.3875,13816,0
+PRFX.US,D,20260106,000000,3.3875,3.5515,3.3875,3.502,3728.4,0
+PRFX.US,D,20260107,000000,3.5095,3.6345,3.478,3.6345,6201.200000000001,0
+PRFX.US,D,20260108,000000,3.6725,4.35,3.6725,4.2475,76981,0
+PRFX.US,D,20260109,000000,4.55,4.6,4,4.25,66128.8,0
+PRFX.US,D,20260112,000000,4.2,4.621,3.9,4.014,138149,0
+PRFX.US,D,20260113,000000,4.141,4.1445,3.8535,4.0435,43945.600000000006,0
+PRFX.US,D,20260114,000000,3.95,4.15,3.9045,4.135,24352.4,0
+PRFX.US,D,20260115,000000,4.2,4.2,3.95,4.0955,4592642.8,0
+PRFX.US,D,20260116,000000,4.872,7.95,4.3845,5.65,12830987.4,0
+PRFX.US,D,20260120,000000,4.305,5.05,4.225,4.885,359413,0
+PRFX.US,D,20260121,000000,4.4,4.892,4.35,4.7275,82422.6,0
+PRFX.US,D,20260122,000000,4.5205,4.685,4.31,4.6195,52289.600000000006,0
+PRFX.US,D,20260123,000000,4.35,4.44999,3.8505,3.919,65980,0
+PRFX.US,D,20260126,000000,3.95,4.042,3.75,3.8215,22224,0
+PRFX.US,D,20260127,000000,3.707,3.782,3.615,3.665,20137.800000000003,0
+PRFX.US,D,20260128,000000,3.65,3.849,3.65,3.6795,28458.2,0
+PRFX.US,D,20260129,000000,3.685,3.7,3.442,3.54,26006.600000000002,0
+PRFX.US,D,20260130,000000,3.434,3.645,3.343,3.4345,21086.2,0
+PRFX.US,D,20260202,000000,3.4345,3.828,3.3115,3.365,36447,0
+PRFX.US,D,20260203,000000,3.5,3.64,3.265,3.399,63372.600000000006,0
+PRFX.US,D,20260204,000000,3.335,3.4,3.1245,3.2375,40337.600000000006,0
+PRFX.US,D,20260205,000000,3.1405,3.1955,2.9105,3.022,66519.6,0
+PRFX.US,D,20260206,000000,3.4,3.6,2.76,2.96,258828,0
+PRFX.US,D,20260209,000000,2.89,3.26,2.83,2.98,303193,0
+PRFX.US,D,20260210,000000,2.98,3.02,2.73,2.95,271974,0
+PRFX.US,D,20260211,000000,3.63,3.71,2.57,3.2,11325645,0
+PRFX.US,D,20260212,000000,2.89,3.28,2.6,2.91,270004,0
+PRFX.US,D,20260213,000000,2.82,3.1999,2.81,2.96,72365,0
+PRFX.US,D,20260217,000000,2.9,3.64,2.85,3.34,161875,0
+PRFX.US,D,20260218,000000,3.2124,3.32,3.11,3.2,118543,0
diff --git a/daily/us/nasdaq stocks/2/prph.us.txt b/daily/us/nasdaq stocks/2/prph.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b90dab2d1b43a76fa346e7c2c45ea37052ee7501
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prph.us.txt	
@@ -0,0 +1,5112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRPH.US,D,20050225,000000,43.8286,45.1569,43.8286,44.3601,978.767,0
+PRPH.US,D,20050228,000000,45.1569,47.0166,43.8286,43.9878,2649.33,0
+PRPH.US,D,20050301,000000,43.8826,43.9357,42.6596,42.6596,6850.74,0
+PRPH.US,D,20050302,000000,43.137,43.4032,43.137,43.137,2239.93,0
+PRPH.US,D,20050303,000000,43.5093,43.5093,42.7136,42.7136,1223.53,0
+PRPH.US,D,20050304,000000,42.6075,42.6075,40.7478,40.8018,5799.41,0
+PRPH.US,D,20050307,000000,40.5886,41.1731,40.5886,41.1731,2594.8,0
+PRPH.US,D,20050308,000000,40.9079,43.5634,40.9079,41.4394,2747.41,0
+PRPH.US,D,20050309,000000,41.9689,43.8286,41.8638,42.6075,997.635,0
+PRPH.US,D,20050310,000000,42.9788,43.192,41.7027,42.3943,704.969,0
+PRPH.US,D,20050311,000000,41.4394,42.8727,41.2262,42.2892,1807,0
+PRPH.US,D,20050314,000000,41.6516,42.7666,40.1111,40.4825,1985.83,0
+PRPH.US,D,20050315,000000,40.2693,42.3412,38.6228,39.7378,2014.03,0
+PRPH.US,D,20050316,000000,40.3754,40.8018,39.3674,40.3754,906.507,0
+PRPH.US,D,20050317,000000,40.4285,42.5023,40.1111,42.4473,2258.59,0
+PRPH.US,D,20050318,000000,42.4473,43.5634,42.4473,43.5634,5990.68,0
+PRPH.US,D,20050321,000000,43.4032,43.5093,41.2783,41.2783,3817.3,0
+PRPH.US,D,20050322,000000,41.3853,42.7666,41.3313,42.6596,9599.71,0
+PRPH.US,D,20050323,000000,41.4914,42.6596,41.4394,41.7577,1829.49,0
+PRPH.US,D,20050324,000000,42.3943,43.5634,42.3943,42.8197,3642.2,0
+PRPH.US,D,20050328,000000,43.137,43.5634,43.0319,43.5634,3247.1,0
+PRPH.US,D,20050329,000000,43.4573,43.9357,43.137,43.4032,3444.5,0
+PRPH.US,D,20050330,000000,43.4573,43.6695,43.2981,43.5634,1637.6,0
+PRPH.US,D,20050331,000000,44.1479,44.308,43.137,43.8826,2221.06,0
+PRPH.US,D,20050401,000000,44.1479,44.1479,42.8197,43.7756,2691.73,0
+PRPH.US,D,20050404,000000,43.8286,43.8286,43.2981,43.2981,1505.73,0
+PRPH.US,D,20050405,000000,43.0319,43.8826,43.0319,43.6174,414.273,0
+PRPH.US,D,20050406,000000,42.9267,43.5093,42.9267,42.9788,1321.19,0
+PRPH.US,D,20050407,000000,43.7235,43.7235,41.5976,43.192,3030.64,0
+PRPH.US,D,20050408,000000,43.5634,43.5634,42.5023,43.0849,687.034,0
+PRPH.US,D,20050411,000000,42.5534,42.5534,41.3853,42.5023,1731.73,0
+PRPH.US,D,20050412,000000,41.8638,43.137,41.4914,42.2351,1838.1,0
+PRPH.US,D,20050413,000000,42.7666,42.7666,42.6075,42.6075,294.635,0
+PRPH.US,D,20050414,000000,42.5023,42.5023,42.3943,42.5023,310.601,0
+PRPH.US,D,20050415,000000,41.4914,42.9267,41.4914,42.5023,682.265,0
+PRPH.US,D,20050418,000000,41.5445,43.137,41.5445,42.6596,692.321,0
+PRPH.US,D,20050419,000000,42.7666,43.8286,41.4914,42.6075,1543.46,0
+PRPH.US,D,20050420,000000,43.3512,43.3512,42.6596,42.9267,1167.55,0
+PRPH.US,D,20050421,000000,44.0418,45.1569,43.137,45.1569,3731.67,0
+PRPH.US,D,20050422,000000,44.6794,47.8133,44.6794,47.8133,2498.07,0
+PRPH.US,D,20050425,000000,49.3017,49.3017,45.1569,45.4761,1936.48,0
+PRPH.US,D,20050426,000000,45.4761,45.4761,44.7324,45.317,798.066,0
+PRPH.US,D,20050427,000000,44.4132,46.2189,44.4132,46.2189,223.827,0
+PRPH.US,D,20050428,000000,46.2189,46.4851,44.5193,45.424,1104.83,0
+PRPH.US,D,20050429,000000,45.424,47.495,43.8286,45.1569,2104.12,0
+PRPH.US,D,20050502,000000,46.3259,47.2297,43.6174,44.201,6252.45,0
+PRPH.US,D,20050503,000000,45.7944,45.7944,43.6695,43.6695,2546.18,0
+PRPH.US,D,20050504,000000,43.5634,44.8376,43.4573,43.8286,2125.69,0
+PRPH.US,D,20050505,000000,43.5093,44.6794,43.5093,43.8286,978.767,0
+PRPH.US,D,20050506,000000,44.1479,45.1038,43.4573,43.8826,922.369,0
+PRPH.US,D,20050509,000000,43.6174,44.201,43.5093,44.201,399.033,0
+PRPH.US,D,20050510,000000,43.5634,44.0949,43.137,44.0949,1178.54,0
+PRPH.US,D,20050511,000000,44.254,45.1569,43.9878,44.6263,1457,0
+PRPH.US,D,20050512,000000,44.7324,47.8133,43.137,43.8286,4621.38,0
+PRPH.US,D,20050513,000000,45.5813,46.7513,43.137,46.7513,1353.43,0
+PRPH.US,D,20050516,000000,45.9536,46.4851,44.9987,45.7944,865.868,0
+PRPH.US,D,20050517,000000,46.432,46.432,43.4032,43.7756,3827.67,0
+PRPH.US,D,20050518,000000,43.8286,44.201,43.6695,44.201,894.067,0
+PRPH.US,D,20050519,000000,44.7324,46.379,43.7235,45.317,2444.17,0
+PRPH.US,D,20050520,000000,44.0949,44.8916,44.0949,44.8916,2352.83,0
+PRPH.US,D,20050523,000000,43.137,47.8133,43.137,47.495,4715.31,0
+PRPH.US,D,20050524,000000,45.7424,47.7072,45.1569,45.424,4446.28,0
+PRPH.US,D,20050525,000000,44.7324,47.6542,44.6794,47.2297,1312.9,0
+PRPH.US,D,20050526,000000,47.6011,47.8133,45.9536,47.8133,1154.59,0
+PRPH.US,D,20050527,000000,47.7593,47.8133,46.0066,47.8133,698.23,0
+PRPH.US,D,20050531,000000,47.3879,47.8133,46.3259,47.0166,1284.08,0
+PRPH.US,D,20050601,000000,47.7072,47.9734,46.9095,47.7593,854.879,0
+PRPH.US,D,20050602,000000,47.548,47.9734,47.548,47.9734,784.9,0
+PRPH.US,D,20050603,000000,47.8133,47.8133,47.548,47.6011,583.569,0
+PRPH.US,D,20050606,000000,47.548,47.8133,47.495,47.7072,944.866,0
+PRPH.US,D,20050607,000000,45.1569,47.6542,45.1569,46.7513,470.567,0
+PRPH.US,D,20050608,000000,46.0607,47.8133,46.0607,47.548,1061.08,0
+PRPH.US,D,20050609,000000,47.8673,47.9194,47.548,47.8133,2549.6,0
+PRPH.US,D,20050610,000000,47.8133,48.3448,47.1757,47.8133,973.168,0
+PRPH.US,D,20050613,000000,45.6883,47.4419,45.6883,47.1236,590.1,0
+PRPH.US,D,20050614,000000,47.1236,47.548,46.8044,47.548,435.733,0
+PRPH.US,D,20050615,000000,46.7513,47.6542,46.7513,47.6542,739.803,0
+PRPH.US,D,20050616,000000,47.7593,47.7593,47.3879,47.7593,301.167,0
+PRPH.US,D,20050617,000000,47.7593,47.7593,47.2818,47.4419,207.032,0
+PRPH.US,D,20050620,000000,47.2818,47.2818,46.7513,47.1757,290.177,0
+PRPH.US,D,20050621,000000,47.2818,47.3879,46.1137,47.2297,1298.8,0
+PRPH.US,D,20050622,000000,47.7072,48.2917,46.8574,47.6011,1447.67,0
+PRPH.US,D,20050623,000000,46.7513,47.7072,46.2729,47.7072,556.303,0
+PRPH.US,D,20050624,000000,47.7072,47.7072,47.1236,47.1236,253.477,0
+PRPH.US,D,20050627,000000,47.2818,47.2818,47.2818,47.2818,37.7365,0
+PRPH.US,D,20050628,000000,45.9536,46.8044,45.9536,46.1137,733.375,0
+PRPH.US,D,20050629,000000,45.1569,46.5391,45.1569,46.432,2023.67,0
+PRPH.US,D,20050630,000000,45.8485,46.1137,45.7424,46.0066,1046.56,0
+PRPH.US,D,20050701,000000,45.9015,46.1137,45.8485,45.8485,489.435,0
+PRPH.US,D,20050705,000000,45.6353,46.6442,45.6353,45.8485,1065.33,0
+PRPH.US,D,20050706,000000,46.0066,46.7513,45.6353,46.7513,4887.92,0
+PRPH.US,D,20050707,000000,46.7513,46.7513,45.7424,46.4851,1786.26,0
+PRPH.US,D,20050708,000000,46.7513,47.4419,46.7513,47.4419,363.266,0
+PRPH.US,D,20050711,000000,46.5391,47.495,46.5391,47.3349,395.197,0
+PRPH.US,D,20050712,000000,46.7513,47.548,45.6883,47.0166,1930.57,0
+PRPH.US,D,20050713,000000,46.9095,47.2818,45.6883,46.5391,1277.96,0
+PRPH.US,D,20050714,000000,46.7513,47.2818,46.4851,46.7513,752.865,0
+PRPH.US,D,20050715,000000,47.495,47.495,46.7513,46.8044,1520.34,0
+PRPH.US,D,20050718,000000,45.6883,47.3349,45.6883,45.6883,1304.5,0
+PRPH.US,D,20050719,000000,45.7944,46.4851,45.263,45.7944,1504.9,0
+PRPH.US,D,20050720,000000,45.7944,46.0607,45.3691,45.6883,1252.97,0
+PRPH.US,D,20050721,000000,45.9536,47.2818,45.8485,47.0166,1543.46,0
+PRPH.US,D,20050722,000000,46.5391,47.548,46.5391,47.548,296.501,0
+PRPH.US,D,20050725,000000,47.4419,47.7593,47.0166,47.495,1327,0
+PRPH.US,D,20050726,000000,47.6542,47.7072,47.2818,47.3879,677.703,0
+PRPH.US,D,20050727,000000,47.0166,47.7593,46.9095,47.2297,753.902,0
+PRPH.US,D,20050728,000000,46.7513,47.2818,46.7513,47.0166,2240.45,0
+PRPH.US,D,20050729,000000,47.3879,49.1415,47.2818,47.6011,3482.34,0
+PRPH.US,D,20050801,000000,46.8574,47.9734,46.8574,47.2818,3214.34,0
+PRPH.US,D,20050802,000000,47.2818,47.548,45.1569,47.3349,1506.25,0
+PRPH.US,D,20050803,000000,47.9734,49.4598,47.8673,48.8753,9057.82,0
+PRPH.US,D,20050804,000000,49.674,53.1253,49.674,51.2665,4476.24,0
+PRPH.US,D,20050805,000000,52.5417,52.7539,51.0012,52.5957,3390.69,0
+PRPH.US,D,20050808,000000,52.861,52.861,51.851,52.5957,2262.64,0
+PRPH.US,D,20050809,000000,52.5957,53.1253,52.5957,52.861,1920,0
+PRPH.US,D,20050810,000000,53.0211,53.1253,52.1163,52.861,5113.51,0
+PRPH.US,D,20050811,000000,52.8079,53.923,52.7539,53.4445,11169.5,0
+PRPH.US,D,20050812,000000,54.1352,54.9859,53.1793,54.9859,4991.59,0
+PRPH.US,D,20050815,000000,55.7827,55.7827,53.3384,54.1882,6997.54,0
+PRPH.US,D,20050816,000000,54.03,54.03,52.1703,52.1703,1308.13,0
+PRPH.US,D,20050817,000000,51.5848,52.6999,50.4698,52.2224,1115.4,0
+PRPH.US,D,20050818,000000,51.5327,52.0633,51.0543,51.7449,734.101,0
+PRPH.US,D,20050819,000000,51.7449,52.7539,51.7449,52.5417,897.591,0
+PRPH.US,D,20050822,000000,52.0633,52.5417,52.0633,52.1703,291.836,0
+PRPH.US,D,20050823,000000,51.9051,52.1703,51.5327,51.5327,2666.75,0
+PRPH.US,D,20050824,000000,52.2224,52.2224,50.6299,51.0012,2239.93,0
+PRPH.US,D,20050825,000000,51.2665,51.851,51.2135,51.2665,583.569,0
+PRPH.US,D,20050826,000000,51.5327,51.6379,50.789,51.2135,377.365,0
+PRPH.US,D,20050829,000000,51.798,51.798,49.5139,49.566,1825.87,0
+PRPH.US,D,20050830,000000,49.7261,49.7261,49.4078,49.7261,169.296,0
+PRPH.US,D,20050831,000000,48.7702,49.2476,45.317,48.9293,3968.14,0
+PRPH.US,D,20050901,000000,48.3448,48.8753,47.8133,48.2917,599.742,0
+PRPH.US,D,20050902,000000,48.4509,48.4509,47.2818,47.3349,583.569,0
+PRPH.US,D,20050906,000000,47.2818,49.1415,47.2818,48.1316,564.804,0
+PRPH.US,D,20050907,000000,47.8133,49.0885,47.8133,48.1316,387.214,0
+PRPH.US,D,20050909,000000,47.0687,48.4509,45.7944,48.0786,2598.12,0
+PRPH.US,D,20050912,000000,48.0786,48.2917,47.2818,47.2818,2292.8,0
+PRPH.US,D,20050913,000000,47.4419,47.4419,47.1757,47.3879,282.402,0
+PRPH.US,D,20050914,000000,47.2818,47.9194,47.2818,47.6011,338.903,0
+PRPH.US,D,20050915,000000,47.1236,47.8133,47.0166,47.7072,1138.73,0
+PRPH.US,D,20050916,000000,46.5921,47.7593,46.5921,47.7593,470.567,0
+PRPH.US,D,20050919,000000,48.0786,48.5039,47.6011,47.9734,620.995,0
+PRPH.US,D,20050920,000000,47.8133,50.3646,47.8133,50.1515,1016.29,0
+PRPH.US,D,20050921,000000,50.2045,50.2045,48.8232,48.8232,339.214,0
+PRPH.US,D,20050922,000000,48.7702,48.7702,48.3448,48.3448,188.371,0
+PRPH.US,D,20050923,000000,48.7162,48.7162,48.7162,48.7162,23.3261,0
+PRPH.US,D,20050926,000000,45.7944,48.6641,45.7944,47.3879,979.181,0
+PRPH.US,D,20050927,000000,46.2729,46.6973,44.6794,46.5921,1750.6,0
+PRPH.US,D,20050928,000000,47.3879,47.4419,47.0166,47.0687,94.1341,0
+PRPH.US,D,20050929,000000,46.3259,47.3879,46.3259,47.3879,94.1341,0
+PRPH.US,D,20050930,000000,46.379,48.0786,46.379,47.9194,1382.77,0
+PRPH.US,D,20051003,000000,47.9194,48.7162,46.4851,47.3879,743.431,0
+PRPH.US,D,20051004,000000,46.3259,47.8133,46.3259,47.7593,494.1,0
+PRPH.US,D,20051005,000000,48.3448,48.3448,44.0949,46.1668,2399.79,0
+PRPH.US,D,20051006,000000,46.5391,46.7513,44.6263,46.4851,763.025,0
+PRPH.US,D,20051007,000000,46.7513,47.1236,44.201,46.5391,750.377,0
+PRPH.US,D,20051010,000000,46.5921,46.5921,45.3691,46.0607,492.234,0
+PRPH.US,D,20051011,000000,45.424,46.4851,44.201,45.0517,696.364,0
+PRPH.US,D,20051012,000000,46.2189,46.6973,42.9788,44.9446,1681.35,0
+PRPH.US,D,20051013,000000,44.6263,44.6263,40.3754,41.1191,4479.97,0
+PRPH.US,D,20051014,000000,40.9079,42.9267,40.9079,42.2351,865.868,0
+PRPH.US,D,20051017,000000,41.6516,43.137,40.4825,42.5534,1449.23,0
+PRPH.US,D,20051018,000000,44.1479,44.3601,42.5023,42.5023,1355.19,0
+PRPH.US,D,20051019,000000,42.5023,43.8826,42.5023,42.5023,1181.65,0
+PRPH.US,D,20051020,000000,42.5023,42.7666,40.1111,41.1731,4691.88,0
+PRPH.US,D,20051021,000000,41.1731,41.1731,38.5167,40.1623,2901.57,0
+PRPH.US,D,20051024,000000,39.1533,40.1623,39.1533,40.0041,1545.54,0
+PRPH.US,D,20051025,000000,40.3754,41.013,39.6858,40.9079,1466.33,0
+PRPH.US,D,20051026,000000,41.9689,41.9689,39.8449,39.8449,1063.46,0
+PRPH.US,D,20051027,000000,42.5534,46.2189,39.3674,40.2163,5312.67,0
+PRPH.US,D,20051028,000000,40.0571,42.2351,40.0571,42.2351,1612.09,0
+PRPH.US,D,20051031,000000,42.5023,43.7756,42.3943,43.192,2983.67,0
+PRPH.US,D,20051101,000000,42.9788,44.5733,42.2892,44.5733,2559.86,0
+PRPH.US,D,20051102,000000,44.5733,45.5292,43.4032,44.4662,1483.54,0
+PRPH.US,D,20051103,000000,45.5292,49.1415,45.0517,48.7702,3169.45,0
+PRPH.US,D,20051104,000000,49.9383,54.1352,49.7801,52.8079,10663.9,0
+PRPH.US,D,20051107,000000,52.1703,55.7827,52.1703,55.5165,16313.4,0
+PRPH.US,D,20051108,000000,58.4391,63.7511,58.1199,63.3797,27054.7,0
+PRPH.US,D,20051109,000000,64.1765,71.5063,61.3608,71.5063,37830.3,0
+PRPH.US,D,20051110,000000,71.4552,89.3482,67.7879,76.2897,89447,0
+PRPH.US,D,20051111,000000,76.2897,79.3146,72.5712,77.8291,30202.4,0
+PRPH.US,D,20051114,000000,77.5648,78.4127,70.6555,73.6892,39686.8,0
+PRPH.US,D,20051115,000000,73.2628,73.2628,65.6108,68.1602,28040.4,0
+PRPH.US,D,20051116,000000,68.2682,76.2897,66.8339,73.3149,24073.7,0
+PRPH.US,D,20051117,000000,73.1557,73.8946,69.9639,70.6555,10517.4,0
+PRPH.US,D,20051118,000000,72.6735,73.5811,69.8636,72.8384,8308.06,0
+PRPH.US,D,20051121,000000,75.4881,78.0944,73.8473,75.0145,17463.2,0
+PRPH.US,D,20051122,000000,75.4418,77.6121,69.064,70.1231,17422.9,0
+PRPH.US,D,20051123,000000,70.7645,71.7224,67.4175,69.172,11115.5,0
+PRPH.US,D,20051125,000000,68.7978,71.4552,67.7348,70.0739,7217.84,0
+PRPH.US,D,20051128,000000,69.064,70.0218,67.8419,68.4264,4663.57,0
+PRPH.US,D,20051129,000000,70.5475,75.0608,68.7978,72.6233,12178.5,0
+PRPH.US,D,20051130,000000,72.4641,78.3654,72.4641,74.9055,11651.7,0
+PRPH.US,D,20051201,000000,79.2596,90.0021,77.3015,84.7896,60243,0
+PRPH.US,D,20051202,000000,87.2897,87.5618,80.0612,82.3482,17082.3,0
+PRPH.US,D,20051205,000000,82.3482,82.3482,76.1334,79.8519,17482.5,0
+PRPH.US,D,20051206,000000,79.8519,81.3373,77.0276,78.3037,8667.59,0
+PRPH.US,D,20051207,000000,79.3146,86.1757,78.8873,81.1193,15269.5,0
+PRPH.US,D,20051208,000000,83.1411,84.2108,73.5811,74.9055,23296.7,0
+PRPH.US,D,20051209,000000,74.9055,78.949,71.3472,71.9317,15560.1,0
+PRPH.US,D,20051212,000000,75.1235,75.1235,71.0308,73.3149,7198.46,0
+PRPH.US,D,20051213,000000,72.0397,73.6322,71.3472,72.3561,3005.96,0
+PRPH.US,D,20051214,000000,72.3561,74.3229,72.3561,73.6322,3108.6,0
+PRPH.US,D,20051215,000000,73.6322,79.5326,73.5223,77.9372,9095.55,0
+PRPH.US,D,20051216,000000,78.0394,78.2574,71.7224,72.4641,10830.4,0
+PRPH.US,D,20051219,000000,71.7224,72.7304,69.3302,71.6143,6191.6,0
+PRPH.US,D,20051220,000000,70.3903,72.2481,68.5315,69.6977,4321.87,0
+PRPH.US,D,20051221,000000,70.6555,71.8806,69.5974,71.298,3011.67,0
+PRPH.US,D,20051222,000000,73.2628,73.2628,69.6476,72.8384,3405.72,0
+PRPH.US,D,20051223,000000,73.9486,74.0036,71.9896,72.7815,2561.11,0
+PRPH.US,D,20051227,000000,72.7815,76.7179,71.7224,73.8473,10306.7,0
+PRPH.US,D,20051228,000000,73.8946,75.8624,72.305,75.2788,5119.94,0
+PRPH.US,D,20051229,000000,76.7633,76.7633,72.8895,75.9164,4197.57,0
+PRPH.US,D,20051230,000000,74.4319,74.8582,73.422,73.422,3496.33,0
+PRPH.US,D,20060103,000000,73.422,74.3769,73.0477,74.2129,2244.7,0
+PRPH.US,D,20060104,000000,73.6892,73.8473,71.7224,72.0889,3671.54,0
+PRPH.US,D,20060105,000000,71.7224,72.7304,69.4392,71.1909,11394.2,0
+PRPH.US,D,20060106,000000,72.9397,75.7071,71.9896,75.2238,9186.68,0
+PRPH.US,D,20060109,000000,76.7633,80.8541,76.2347,80.2252,9916.01,0
+PRPH.US,D,20060110,000000,80.2252,81.0171,79.6879,80.2252,2405.18,0
+PRPH.US,D,20060111,000000,80.2252,82.3482,80.2252,80.9631,5478.13,0
+PRPH.US,D,20060112,000000,82.4562,84.7365,81.0171,81.2283,5700.61,0
+PRPH.US,D,20060113,000000,82.3482,82.3482,77.0276,81.2823,5760.01,0
+PRPH.US,D,20060117,000000,79.2133,80.1162,77.0276,77.8832,5453.45,0
+PRPH.US,D,20060118,000000,79.6416,83.6224,79.1053,83.6224,8427.07,0
+PRPH.US,D,20060119,000000,83.4034,83.5616,79.6879,80.2705,9276.25,0
+PRPH.US,D,20060120,000000,81.0171,82.1292,77.1366,77.9372,6465.19,0
+PRPH.US,D,20060123,000000,77.0276,78.5757,76.8192,77.1915,4967.44,0
+PRPH.US,D,20060124,000000,76.663,76.9195,75.1235,75.9164,2882.39,0
+PRPH.US,D,20060125,000000,77.5648,77.5648,75.9164,76.8732,2350.96,0
+PRPH.US,D,20060126,000000,77.0276,79.1593,76.0254,76.7179,3525.57,0
+PRPH.US,D,20060127,000000,76.3977,77.5108,75.4418,75.8624,2542.45,0
+PRPH.US,D,20060130,000000,79.1593,79.1593,71.8237,73.2628,10567.4,0
+PRPH.US,D,20060131,000000,73.0477,74.6402,68.001,69.5974,10370.7,0
+PRPH.US,D,20060201,000000,69.064,71.1909,65.7699,69.9148,9560.94,0
+PRPH.US,D,20060202,000000,69.2231,72.9397,67.7348,72.3561,5611.14,0
+PRPH.US,D,20060203,000000,73.0477,74.3769,73.0477,73.6892,4605.52,0
+PRPH.US,D,20060206,000000,74.3769,74.3769,68.7978,69.6476,1782.12,0
+PRPH.US,D,20060207,000000,70.4472,70.6054,69.064,69.2743,5862.44,0
+PRPH.US,D,20060208,000000,69.7556,70.8726,68.001,70.8726,7322.97,0
+PRPH.US,D,20060209,000000,73.422,73.422,69.3302,71.9317,9867.18,0
+PRPH.US,D,20060210,000000,70.9227,73.0477,70.6555,72.2481,4337.11,0
+PRPH.US,D,20060213,000000,72.2481,73.2628,70.3903,73.0979,5619.43,0
+PRPH.US,D,20060214,000000,72.8895,73.8473,72.5712,73.2059,6618.93,0
+PRPH.US,D,20060215,000000,73.1557,73.8473,72.414,72.7304,5017.1,0
+PRPH.US,D,20060216,000000,72.6233,74.3229,71.9896,72.9397,1869.3,0
+PRPH.US,D,20060217,000000,72.2481,72.9976,70.7645,70.9729,2723.98,0
+PRPH.US,D,20060221,000000,70.9729,72.2481,70.8147,71.7224,3287.43,0
+PRPH.US,D,20060222,000000,71.7224,73.2059,71.7224,72.414,1404.23,0
+PRPH.US,D,20060223,000000,72.2481,72.2481,66.8339,67.7348,7182.29,0
+PRPH.US,D,20060224,000000,67.0982,67.0982,62.6891,63.3267,19169.4,0
+PRPH.US,D,20060227,000000,63.3267,63.9102,61.9444,61.9444,6844.42,0
+PRPH.US,D,20060228,000000,62.2116,63.2726,62.1566,62.4229,1182.27,0
+PRPH.US,D,20060301,000000,62.0515,62.6891,55.7827,57.3762,29842.1,0
+PRPH.US,D,20060302,000000,58.4391,58.4391,56.8987,57.1109,9698.61,0
+PRPH.US,D,20060303,000000,57.9067,60.2979,57.1109,59.1288,8497.68,0
+PRPH.US,D,20060306,000000,58.7044,59.4481,58.4391,59.342,4164.19,0
+PRPH.US,D,20060307,000000,59.342,62.1566,58.7044,59.2889,5410.74,0
+PRPH.US,D,20060308,000000,60.457,60.5631,57.5372,58.5983,4005.05,0
+PRPH.US,D,20060309,000000,59.9786,59.9786,58.7565,59.1819,1439.89,0
+PRPH.US,D,20060310,000000,59.1288,59.1288,54.4544,55.7827,8366.84,0
+PRPH.US,D,20060313,000000,55.7827,56.3662,54.6667,54.7207,2505.33,0
+PRPH.US,D,20060314,000000,54.4544,55.6226,52.861,52.914,6811.35,0
+PRPH.US,D,20060315,000000,52.6488,53.923,51.0012,52.2755,7533.22,0
+PRPH.US,D,20060316,000000,52.0092,53.7108,51.5327,51.5848,13224.7,0
+PRPH.US,D,20060317,000000,52.1163,52.3825,49.8322,51.6919,6137.27,0
+PRPH.US,D,20060320,000000,52.3825,52.3825,47.548,48.5039,8177.33,0
+PRPH.US,D,20060321,000000,53.1253,55.1451,49.9923,51.4806,58663.3,0
+PRPH.US,D,20060322,000000,51.5327,52.0633,46.5921,47.0687,20605.9,0
+PRPH.US,D,20060323,000000,47.2818,47.2818,43.3512,44.8376,32001.4,0
+PRPH.US,D,20060324,000000,44.7855,46.7513,44.7324,46.379,14972.7,0
+PRPH.US,D,20060327,000000,46.8574,47.0166,45.1569,45.1569,5496.27,0
+PRPH.US,D,20060328,000000,45.6353,46.0607,44.8916,45.9015,8451.65,0
+PRPH.US,D,20060329,000000,45.1569,46.1668,43.3512,44.201,5403.38,0
+PRPH.US,D,20060330,000000,43.7756,44.6263,43.3512,43.9357,5883.79,0
+PRPH.US,D,20060331,000000,43.8286,45.1569,42.6075,44.7855,7414.51,0
+PRPH.US,D,20060403,000000,44.9446,49.4598,44.9446,49.1415,11911.2,0
+PRPH.US,D,20060404,000000,49.5139,49.5139,47.6542,48.3978,12443.2,0
+PRPH.US,D,20060405,000000,47.2818,59.7664,45.1569,56.0479,186268,0
+PRPH.US,D,20060406,000000,55.9418,55.9418,53.1253,53.923,9560.21,0
+PRPH.US,D,20060407,000000,54.7207,62.9553,54.0821,61.6271,58531.8,0
+PRPH.US,D,20060410,000000,64.8131,65.6108,58.8645,60.8294,23733.1,0
+PRPH.US,D,20060411,000000,60.8294,62.6891,59.6063,59.7664,9565.81,0
+PRPH.US,D,20060412,000000,59.5011,62.3698,59.5011,60.8294,6106.48,0
+PRPH.US,D,20060413,000000,60.8294,61.6271,58.4391,60.0857,8068.99,0
+PRPH.US,D,20060417,000000,59.4481,61.7853,54.9859,55.6746,15893.8,0
+PRPH.US,D,20060418,000000,55.6746,58.4391,53.5506,55.8367,14357.8,0
+PRPH.US,D,20060419,000000,56.0479,56.5794,52.5957,53.7638,14902.5,0
+PRPH.US,D,20060420,000000,53.7638,57.2701,53.1253,56.5794,10800.2,0
+PRPH.US,D,20060421,000000,56.0479,57.6414,56.0479,57.3231,5686.82,0
+PRPH.US,D,20060424,000000,57.7485,60.6702,54.9859,58.5443,8810.76,0
+PRPH.US,D,20060425,000000,58.8645,58.8645,54.3483,56.3662,9328.61,0
+PRPH.US,D,20060426,000000,55.7827,56.6865,54.7728,56.1,3847.88,0
+PRPH.US,D,20060427,000000,54.7728,54.7728,49.674,51.0012,28020.2,0
+PRPH.US,D,20060428,000000,50.4698,51.5327,47.4419,47.9194,11702.8,0
+PRPH.US,D,20060501,000000,47.9194,50.6299,47.1757,50.0984,6923.73,0
+PRPH.US,D,20060502,000000,50.0984,50.5228,47.7593,49.8322,9997.08,0
+PRPH.US,D,20060503,000000,49.4598,50.1515,48.1316,49.3547,6658.02,0
+PRPH.US,D,20060504,000000,48.8753,52.6999,48.7702,52.3295,12681.1,0
+PRPH.US,D,20060505,000000,52.8079,53.923,49.9383,53.3384,6671.08,0
+PRPH.US,D,20060508,000000,52.6999,56.155,50.4698,54.2413,17613.5,0
+PRPH.US,D,20060509,000000,54.4004,56.3132,54.4004,55.9418,7458.36,0
+PRPH.US,D,20060510,000000,56.3132,58.3321,55.039,57.7485,7786.38,0
+PRPH.US,D,20060511,000000,58.3861,58.3861,55.6226,57.0569,8652.46,0
+PRPH.US,D,20060512,000000,57.5372,57.6414,54.8789,56.8987,3184.49,0
+PRPH.US,D,20060515,000000,57.3762,58.1729,53.6577,54.9859,6751.84,0
+PRPH.US,D,20060516,000000,55.5705,56.1,52.6488,53.0732,5164.41,0
+PRPH.US,D,20060517,000000,53.1253,53.4445,51.3196,52.4886,6656.56,0
+PRPH.US,D,20060518,000000,53.1793,53.1793,52.3295,52.4346,4216.54,0
+PRPH.US,D,20060519,000000,52.3295,53.8699,52.3295,52.3295,4987.34,0
+PRPH.US,D,20060522,000000,53.3915,53.3915,51.2665,52.5417,3130.68,0
+PRPH.US,D,20060523,000000,52.3295,53.2323,52.1703,52.3825,2818.52,0
+PRPH.US,D,20060524,000000,52.6999,53.1253,52.0633,52.0633,3369.23,0
+PRPH.US,D,20060525,000000,51.7449,52.1703,48.7702,50.5228,4971.48,0
+PRPH.US,D,20060526,000000,50.2045,51.3196,49.1415,49.566,2751.97,0
+PRPH.US,D,20060530,000000,49.566,50.682,48.6101,49.8852,3235.39,0
+PRPH.US,D,20060531,000000,49.8322,50.3646,48.9293,49.566,734.101,0
+PRPH.US,D,20060601,000000,49.2476,50.2045,48.8753,50.1515,2334.07,0
+PRPH.US,D,20060602,000000,49.8322,50.2576,47.8133,48.8232,8340.61,0
+PRPH.US,D,20060605,000000,48.558,49.9383,44.4662,45.424,6040.86,0
+PRPH.US,D,20060606,000000,45.9536,46.7513,45.424,46.3259,2956.1,0
+PRPH.US,D,20060607,000000,46.0607,46.4851,44.8376,45.317,4063.94,0
+PRPH.US,D,20060608,000000,45.0517,45.7944,44.7855,45.424,2324.74,0
+PRPH.US,D,20060609,000000,45.1569,47.7072,45.1569,45.8485,1565.34,0
+PRPH.US,D,20060612,000000,44.6794,47.0687,44.6794,45.7424,1091.66,0
+PRPH.US,D,20060613,000000,45.3691,45.8485,44.254,44.308,2861.13,0
+PRPH.US,D,20060614,000000,44.254,45.9536,43.5093,45.9536,4358.99,0
+PRPH.US,D,20060615,000000,45.4761,46.379,44.9446,45.2099,2953.92,0
+PRPH.US,D,20060616,000000,46.7513,46.7513,44.8916,45.9015,1964.79,0
+PRPH.US,D,20060619,000000,45.6353,46.432,44.0949,44.0949,4464.21,0
+PRPH.US,D,20060620,000000,44.0949,45.6883,44.0949,44.9446,5076.5,0
+PRPH.US,D,20060621,000000,46.1668,46.2189,44.7855,45.4761,1590.53,0
+PRPH.US,D,20060622,000000,46.1137,46.2189,45.1569,45.7424,3623.54,0
+PRPH.US,D,20060623,000000,45.9536,46.7513,45.7424,45.9536,969.436,0
+PRPH.US,D,20060626,000000,45.6883,46.7513,44.7324,44.7324,1963.02,0
+PRPH.US,D,20060627,000000,45.8485,45.8485,44.7324,44.7324,983.432,0
+PRPH.US,D,20060628,000000,44.7855,45.5292,44.7324,45.4761,2260.56,0
+PRPH.US,D,20060629,000000,45.5292,46.8574,45.4761,46.4851,1286.46,0
+PRPH.US,D,20060630,000000,46.8574,48.7162,46.8574,48.7162,2834.49,0
+PRPH.US,D,20060703,000000,48.6641,49.2476,46.9645,47.3879,2060.99,0
+PRPH.US,D,20060705,000000,47.6011,47.6011,46.2729,46.432,2217.75,0
+PRPH.US,D,20060706,000000,47.2818,47.2818,44.7324,44.7324,771.734,0
+PRPH.US,D,20060707,000000,45.1569,45.8485,44.8916,44.9446,939.371,0
+PRPH.US,D,20060710,000000,44.9446,45.5292,44.6263,44.6263,1524.59,0
+PRPH.US,D,20060711,000000,44.9987,45.424,42.6596,44.254,3811.08,0
+PRPH.US,D,20060712,000000,44.201,44.3601,42.2351,43.8286,5008.39,0
+PRPH.US,D,20060713,000000,43.2451,43.8826,42.6596,43.5634,1213.89,0
+PRPH.US,D,20060714,000000,42.7666,43.5634,42.7136,42.7666,677.703,0
+PRPH.US,D,20060717,000000,42.7136,43.5634,41.9689,42.5534,2751.55,0
+PRPH.US,D,20060718,000000,42.3412,43.5634,41.5976,42.8727,3721.72,0
+PRPH.US,D,20060719,000000,41.6516,43.7235,41.6516,43.7235,1861.74,0
+PRPH.US,D,20060720,000000,43.4573,45.5292,42.9267,43.2451,2584.33,0
+PRPH.US,D,20060721,000000,43.192,43.2981,42.6596,42.7136,3501.41,0
+PRPH.US,D,20060724,000000,42.4473,42.9267,41.5445,41.5445,1470.06,0
+PRPH.US,D,20060725,000000,42.076,42.076,39.4726,39.5787,5132.07,0
+PRPH.US,D,20060726,000000,39.951,41.067,39.3125,39.8449,3690.1,0
+PRPH.US,D,20060727,000000,39.3125,41.013,37.1885,40.0571,4454.68,0
+PRPH.US,D,20060728,000000,39.6317,40.2163,39.6317,40.1111,1618.73,0
+PRPH.US,D,20060731,000000,39.1003,41.7577,39.1003,41.5445,4005.05,0
+PRPH.US,D,20060801,000000,41.2783,41.2783,38.5697,39.3125,1634.9,0
+PRPH.US,D,20060802,000000,39.951,41.7577,39.4195,40.2163,2202.4,0
+PRPH.US,D,20060803,000000,40.7478,43.2981,40.7478,43.2981,2601.85,0
+PRPH.US,D,20060804,000000,42.3412,43.0319,42.3412,43.0319,2307.73,0
+PRPH.US,D,20060807,000000,43.0319,43.0319,41.067,42.5534,1543.46,0
+PRPH.US,D,20060808,000000,43.0319,43.0319,41.9168,42.022,1468.3,0
+PRPH.US,D,20060809,000000,42.2351,43.7235,42.2351,42.8727,2152.33,0
+PRPH.US,D,20060810,000000,42.4473,43.4032,42.4473,42.7666,1016.5,0
+PRPH.US,D,20060811,000000,43.137,43.8286,43.0849,43.8286,974.827,0
+PRPH.US,D,20060814,000000,43.7235,44.6263,43.7235,44.5193,985.505,0
+PRPH.US,D,20060815,000000,45.424,47.2297,45.1569,46.1137,1716.8,0
+PRPH.US,D,20060816,000000,45.6883,46.7513,45.317,46.2729,781.271,0
+PRPH.US,D,20060817,000000,46.6442,46.7513,44.5733,46.6973,1296.93,0
+PRPH.US,D,20060818,000000,46.0066,46.3259,45.424,46.3259,1225.5,0
+PRPH.US,D,20060821,000000,46.5921,46.7513,46.1137,46.3259,1023.96,0
+PRPH.US,D,20060822,000000,46.7513,46.7513,45.9015,46.2729,837.254,0
+PRPH.US,D,20060823,000000,46.6442,46.6442,43.7756,43.7756,2914.84,0
+PRPH.US,D,20060824,000000,43.4032,44.5193,42.8197,43.137,2092.3,0
+PRPH.US,D,20060825,000000,46.0066,46.0066,42.9788,45.1569,2055.4,0
+PRPH.US,D,20060828,000000,49.674,49.674,47.3879,47.7593,8637.84,0
+PRPH.US,D,20060829,000000,48.8232,48.8232,46.8044,47.7593,4766.21,0
+PRPH.US,D,20060830,000000,46.0066,47.7593,46.0066,47.7593,941.548,0
+PRPH.US,D,20060831,000000,48.4509,48.4509,47.1757,47.8133,2489.26,0
+PRPH.US,D,20060901,000000,47.7593,47.7593,45.2099,46.3259,1485.2,0
+PRPH.US,D,20060905,000000,46.1668,46.1668,44.6263,45.3691,1447.57,0
+PRPH.US,D,20060906,000000,45.317,49.0885,45.317,48.6641,6449.32,0
+PRPH.US,D,20060907,000000,47.548,49.9383,47.548,49.619,5950.77,0
+PRPH.US,D,20060908,000000,49.674,50.4698,49.674,49.674,3443.25,0
+PRPH.US,D,20060911,000000,48.2387,49.566,46.432,46.6973,3110.26,0
+PRPH.US,D,20060912,000000,46.1668,49.0354,46.1668,47.3349,1983.55,0
+PRPH.US,D,20060913,000000,46.6442,48.9833,46.5921,48.4509,3400.85,0
+PRPH.US,D,20060914,000000,48.1856,48.558,47.8133,47.8673,2278.39,0
+PRPH.US,D,20060915,000000,48.2917,48.6641,47.8133,48.1316,597.668,0
+PRPH.US,D,20060918,000000,47.7593,48.0786,44.9987,45.1038,969.643,0
+PRPH.US,D,20060919,000000,45.0517,45.0517,42.5023,43.137,1893.05,0
+PRPH.US,D,20060920,000000,43.6695,43.6695,42.9267,43.3512,584.295,0
+PRPH.US,D,20060921,000000,42.9267,43.137,37.719,39.8449,7530.42,0
+PRPH.US,D,20060922,000000,42.8197,42.8197,39.6858,39.951,2936.4,0
+PRPH.US,D,20060925,000000,39.8449,42.5023,39.8449,40.96,5340.66,0
+PRPH.US,D,20060926,000000,39.8449,42.076,39.8449,41.2783,1826.38,0
+PRPH.US,D,20060927,000000,40.7478,42.4473,40.7478,41.6516,2310.53,0
+PRPH.US,D,20060928,000000,40.9079,41.4914,40.0571,40.9079,1029.87,0
+PRPH.US,D,20060929,000000,41.067,42.3412,39.8449,40.1111,2985.85,0
+PRPH.US,D,20061002,000000,39.2613,40.8018,39.2613,40.3754,910.136,0
+PRPH.US,D,20061003,000000,40.4285,42.022,40.4285,42.022,1959.71,0
+PRPH.US,D,20061004,000000,41.9168,41.9168,40.2163,41.4394,2202.4,0
+PRPH.US,D,20061005,000000,40.1111,40.6407,39.3125,39.3125,6326.16,0
+PRPH.US,D,20061006,000000,39.3125,40.1111,39.3125,39.897,1110.63,0
+PRPH.US,D,20061009,000000,39.5787,40.9079,39.5787,40.9079,1850.54,0
+PRPH.US,D,20061010,000000,40.8529,41.067,40.3233,40.3233,997.635,0
+PRPH.US,D,20061011,000000,40.7478,41.1731,40.5886,41.067,1835.61,0
+PRPH.US,D,20061012,000000,41.3853,42.1821,41.1731,41.2262,2629.63,0
+PRPH.US,D,20061013,000000,41.1731,41.4394,41.1731,41.1731,2663.64,0
+PRPH.US,D,20061016,000000,41.4914,41.8107,40.9079,41.1731,5484.35,0
+PRPH.US,D,20061017,000000,41.9168,42.3943,40.9079,41.3313,4875.27,0
+PRPH.US,D,20061018,000000,41.3313,42.2351,41.067,41.4394,3948.65,0
+PRPH.US,D,20061019,000000,41.4914,41.7577,40.7478,40.8529,1646.51,0
+PRPH.US,D,20061020,000000,40.9079,41.1731,37.1885,37.2415,9600.02,0
+PRPH.US,D,20061023,000000,37.5608,37.719,34.585,35.4348,11566.1,0
+PRPH.US,D,20061024,000000,35.7541,35.9123,32.6723,34.532,7929.45,0
+PRPH.US,D,20061025,000000,34.532,35.2217,34.1066,34.532,7536.64,0
+PRPH.US,D,20061026,000000,34.2667,35.8072,31.8755,35.8072,43890.6,0
+PRPH.US,D,20061027,000000,36.0203,37.9852,34.9574,36.1785,6963.85,0
+PRPH.US,D,20061030,000000,34.585,36.5509,34.585,35.8602,4154.13,0
+PRPH.US,D,20061031,000000,36.2326,37.0283,35.4879,35.8072,2597.6,0
+PRPH.US,D,20061101,000000,35.5409,36.1785,35.1696,35.2757,1250.49,0
+PRPH.US,D,20061102,000000,35.3297,35.3297,34.2137,34.532,2105.57,0
+PRPH.US,D,20061103,000000,34.532,35.1165,34.532,34.6391,289.141,0
+PRPH.US,D,20061106,000000,34.8513,35.2217,34.4259,34.9574,6606.91,0
+PRPH.US,D,20061107,000000,34.6912,34.9574,34.532,34.9574,1279.93,0
+PRPH.US,D,20061108,000000,34.7963,35.8602,34.2667,35.7011,2334.07,0
+PRPH.US,D,20061109,000000,35.8602,36.8701,35.4879,35.4879,1896.36,0
+PRPH.US,D,20061110,000000,35.595,35.7541,33.9475,34.7963,7312.81,0
+PRPH.US,D,20061113,000000,34.532,36.1255,34.0545,35.7541,13575.2,0
+PRPH.US,D,20061114,000000,35.4348,38.5697,35.4348,38.1974,4196.33,0
+PRPH.US,D,20061115,000000,37.9321,39.0472,36.9753,37.0283,3711.35,0
+PRPH.US,D,20061116,000000,36.7631,37.5068,36.7631,37.3476,1894.7,0
+PRPH.US,D,20061117,000000,37.3476,40.2693,37.3476,40.0041,6591.77,0
+PRPH.US,D,20061120,000000,40.1111,40.1111,38.9421,39.8449,2361.95,0
+PRPH.US,D,20061121,000000,40.1111,40.1111,39.6317,39.8449,1163.51,0
+PRPH.US,D,20061122,000000,39.897,40.4825,39.5247,40.4825,3601.66,0
+PRPH.US,D,20061124,000000,40.5886,41.2783,40.5886,41.067,363.37,0
+PRPH.US,D,20061127,000000,41.9168,42.4473,41.3853,41.4914,2497.45,0
+PRPH.US,D,20061128,000000,41.013,41.4394,40.2163,41.4394,1839.03,0
+PRPH.US,D,20061129,000000,41.9168,41.9689,39.3674,40.2693,1520.66,0
+PRPH.US,D,20061130,000000,39.8449,40.8529,39.1533,40.3754,3712.49,0
+PRPH.US,D,20061201,000000,40.3754,41.067,40.3754,40.9079,508.199,0
+PRPH.US,D,20061204,000000,40.6407,40.6407,38.4627,38.9421,1693.79,0
+PRPH.US,D,20061205,000000,38.6758,38.6758,37.6129,37.6129,1444.04,0
+PRPH.US,D,20061206,000000,37.9321,37.9321,37.5068,37.5608,583.569,0
+PRPH.US,D,20061207,000000,38.1444,38.3566,37.826,38.1974,1044.7,0
+PRPH.US,D,20061208,000000,38.1974,38.1974,36.657,36.8161,1544.5,0
+PRPH.US,D,20061211,000000,37.9852,37.9852,36.3377,36.4457,1976.6,0
+PRPH.US,D,20061212,000000,36.711,36.711,35.1165,35.8072,2051.87,0
+PRPH.US,D,20061213,000000,35.6471,35.6471,33.0977,33.1507,4523.2,0
+PRPH.US,D,20061214,000000,33.523,35.4879,33.3108,35.0625,4020.39,0
+PRPH.US,D,20061215,000000,34.8513,34.9574,33.8954,33.8954,3528.16,0
+PRPH.US,D,20061218,000000,33.9475,33.9475,33.1507,33.7883,2277.67,0
+PRPH.US,D,20061219,000000,33.3108,34.2667,30.7595,32.3,10086.9,0
+PRPH.US,D,20061220,000000,32.354,32.6202,31.7694,32.5662,4079.07,0
+PRPH.US,D,20061221,000000,32.9385,33.2568,31.238,31.8225,2844.13,0
+PRPH.US,D,20061222,000000,31.8755,32.0887,31.345,32.0887,17744.5,0
+PRPH.US,D,20061226,000000,32.407,32.407,31.8755,32.407,3228.03,0
+PRPH.US,D,20061227,000000,32.1948,32.1948,31.6103,31.8755,5910.44,0
+PRPH.US,D,20061228,000000,31.6103,32.0887,28.2101,29.8046,15407.2,0
+PRPH.US,D,20061229,000000,29.22,30.229,28.2101,30.229,13785.1,0
+PRPH.US,D,20070103,000000,30.229,31.345,30.229,30.229,3768.06,0
+PRPH.US,D,20070104,000000,29.9097,31.1849,29.8557,30.2821,3286.4,0
+PRPH.US,D,20070105,000000,30.0698,30.0698,27.0411,27.0411,4449.28,0
+PRPH.US,D,20070108,000000,27.7848,30.6004,27.0941,30.1219,7193.38,0
+PRPH.US,D,20070109,000000,30.8666,31.8755,30.4943,31.6624,4335.25,0
+PRPH.US,D,20070110,000000,34.6391,37.6129,32.1408,37.6129,14779.3,0
+PRPH.US,D,20070111,000000,37.6129,37.6129,35.595,36.0203,6239.8,0
+PRPH.US,D,20070112,000000,37.826,37.826,35.8602,35.8602,2664.57,0
+PRPH.US,D,20070116,000000,36.1785,36.4978,33.8954,35.9123,1675.13,0
+PRPH.US,D,20070117,000000,35.4348,36.4457,35.4348,35.8602,1688.29,0
+PRPH.US,D,20070118,000000,35.4348,36.1785,35.3297,36.1785,1293.61,0
+PRPH.US,D,20070119,000000,36.3907,36.3907,34.585,34.585,3715.81,0
+PRPH.US,D,20070122,000000,35.0625,35.6471,32.461,33.2047,6955.04,0
+PRPH.US,D,20070123,000000,32.8855,34.4259,32.6202,34.3198,2397.82,0
+PRPH.US,D,20070124,000000,34.3198,37.5608,34.3198,36.9232,6750.08,0
+PRPH.US,D,20070125,000000,36.657,37.0283,33.469,34.8513,6666.1,0
+PRPH.US,D,20070126,000000,35.0625,36.4457,35.0625,35.0625,1458.87,0
+PRPH.US,D,20070129,000000,35.8602,37.1364,35.8602,36.3907,1018.26,0
+PRPH.US,D,20070130,000000,34.8513,35.595,33.3629,33.7883,4923.79,0
+PRPH.US,D,20070131,000000,33.6291,35.0625,33.469,35.0104,5031.09,0
+PRPH.US,D,20070201,000000,34.7963,35.4879,33.469,35.4879,3191.43,0
+PRPH.US,D,20070202,000000,35.8602,37.1364,35.4348,36.8701,5012.22,0
+PRPH.US,D,20070205,000000,37.1364,37.1364,35.595,35.7541,3461.91,0
+PRPH.US,D,20070206,000000,35.8602,36.0724,35.7011,36.0724,846.896,0
+PRPH.US,D,20070207,000000,36.4978,37.9852,36.4978,37.9852,3527.85,0
+PRPH.US,D,20070208,000000,38.2514,38.2514,37.1885,37.3476,459.163,0
+PRPH.US,D,20070209,000000,38.1974,38.889,37.6669,38.5697,1231.72,0
+PRPH.US,D,20070212,000000,39.2613,39.8449,39.1003,39.5787,4525.38,0
+PRPH.US,D,20070213,000000,39.2613,39.3125,37.5068,39.2064,1039.1,0
+PRPH.US,D,20070214,000000,38.9421,40.6957,38.0913,38.6228,2408.81,0
+PRPH.US,D,20070215,000000,38.4627,39.4195,38.4627,39.4195,1214.3,0
+PRPH.US,D,20070216,000000,38.889,41.3313,38.7289,41.3313,1882.37,0
+PRPH.US,D,20070220,000000,41.3313,42.4473,41.013,41.3313,1446.94,0
+PRPH.US,D,20070221,000000,41.6516,41.8107,41.4394,41.7027,734.101,0
+PRPH.US,D,20070222,000000,40.96,41.1731,39.8449,40.1111,2691.84,0
+PRPH.US,D,20070223,000000,40.4285,40.9079,40.2693,40.9079,668.165,0
+PRPH.US,D,20070226,000000,40.4285,40.4285,39.3674,40.2163,433.037,0
+PRPH.US,D,20070227,000000,40.8018,40.8018,37.772,37.772,3733.33,0
+PRPH.US,D,20070228,000000,37.719,37.719,34.2667,36.3907,8516.44,0
+PRPH.US,D,20070301,000000,34.9574,36.4978,33.523,35.9654,1432.64,0
+PRPH.US,D,20070302,000000,35.9123,35.9123,33.8954,34.3198,1392.83,0
+PRPH.US,D,20070305,000000,34.7963,35.1165,33.7353,35.1165,1900.3,0
+PRPH.US,D,20070306,000000,35.3828,36.2326,35.3828,35.5409,1162.47,0
+PRPH.US,D,20070307,000000,35.1696,35.2757,32.1948,35.0104,1952.24,0
+PRPH.US,D,20070308,000000,35.3297,35.5409,35.0625,35.5409,3938.49,0
+PRPH.US,D,20070309,000000,35.8072,36.1785,35.4348,35.9123,315.162,0
+PRPH.US,D,20070312,000000,35.5409,35.8072,35.5409,35.8072,56.3975,0
+PRPH.US,D,20070313,000000,34.9574,34.9574,33.3108,33.7353,865.868,0
+PRPH.US,D,20070314,000000,34.1066,35.7011,32.7794,35.7011,8919.41,0
+PRPH.US,D,20070315,000000,35.8072,35.8072,35.3828,35.7541,475.439,0
+PRPH.US,D,20070316,000000,35.9654,36.6039,35.595,36.6039,842.334,0
+PRPH.US,D,20070319,000000,36.3907,36.3907,36.1255,36.1255,169.296,0
+PRPH.US,D,20070320,000000,36.711,39.0472,36.711,37.8791,3270.12,0
+PRPH.US,D,20070321,000000,38.2514,38.7289,37.9852,38.7289,2599.05,0
+PRPH.US,D,20070322,000000,38.9951,39.8449,38.6758,39.3125,1355.19,0
+PRPH.US,D,20070323,000000,39.2064,39.2064,38.6228,38.9421,2793.33,0
+PRPH.US,D,20070326,000000,37.1885,38.3566,37.1885,37.772,2541.31,0
+PRPH.US,D,20070327,000000,37.772,38.4106,37.772,38.3035,902.775,0
+PRPH.US,D,20070328,000000,38.5167,38.6228,38.4106,38.6228,1091.66,0
+PRPH.US,D,20070329,000000,39.0472,39.7378,38.6228,38.6228,1241.99,0
+PRPH.US,D,20070330,000000,37.2415,39.7919,37.1885,39.6317,3625.51,0
+PRPH.US,D,20070402,000000,39.7378,39.7919,38.5167,38.6758,1450.37,0
+PRPH.US,D,20070403,000000,38.6228,38.6228,38.4627,38.4627,1010.07,0
+PRPH.US,D,20070404,000000,38.1974,38.781,37.1885,38.6758,4026.1,0
+PRPH.US,D,20070405,000000,38.4106,39.0472,37.9852,38.889,1505.83,0
+PRPH.US,D,20070409,000000,38.835,38.9951,37.719,38.2514,1836.23,0
+PRPH.US,D,20070410,000000,37.9852,37.9852,35.6471,36.9232,2162.59,0
+PRPH.US,D,20070411,000000,36.2326,36.7631,35.1696,36.0724,1110.94,0
+PRPH.US,D,20070412,000000,35.7541,35.9654,35.3297,35.9654,816.313,0
+PRPH.US,D,20070413,000000,35.7541,35.7541,34.9574,35.5409,451.698,0
+PRPH.US,D,20070416,000000,35.0625,35.0625,34.2667,34.6912,1261.06,0
+PRPH.US,D,20070417,000000,34.6912,34.9574,33.7883,34.6391,1172.73,0
+PRPH.US,D,20070418,000000,34.0005,34.0005,33.523,33.7883,161.831,0
+PRPH.US,D,20070419,000000,33.469,33.469,32.9385,32.9385,894.067,0
+PRPH.US,D,20070420,000000,32.8324,33.469,31.6624,33.469,965.704,0
+PRPH.US,D,20070423,000000,33.469,33.469,32.9385,33.2568,941.445,0
+PRPH.US,D,20070424,000000,33.2568,33.3108,32.5131,32.5131,3148.82,0
+PRPH.US,D,20070425,000000,33.7353,34.1066,32.5662,32.6202,4253.45,0
+PRPH.US,D,20070426,000000,32.407,33.2047,32.407,32.9385,1989.87,0
+PRPH.US,D,20070427,000000,32.407,34.3719,32.407,34.2137,2258.59,0
+PRPH.US,D,20070430,000000,34.6391,35.2757,34.3198,34.8513,2014.03,0
+PRPH.US,D,20070501,000000,36.4457,36.4457,32.8324,33.0977,2531.66,0
+PRPH.US,D,20070502,000000,33.7353,34.3198,33.7353,34.0005,715.232,0
+PRPH.US,D,20070503,000000,34.2667,34.9043,34.2667,34.7963,903.501,0
+PRPH.US,D,20070504,000000,34.9574,35.1696,34.7963,34.9574,618.714,0
+PRPH.US,D,20070507,000000,34.1597,35.0104,32.461,32.7253,18491.2,0
+PRPH.US,D,20070508,000000,32.407,33.469,30.3891,33.2047,16525.5,0
+PRPH.US,D,20070509,000000,33.0977,34.9574,32.9906,33.2568,3081.54,0
+PRPH.US,D,20070510,000000,32.9906,34.1066,32.9385,33.1507,1524.59,0
+PRPH.US,D,20070511,000000,32.9906,33.7353,32.8855,33.7353,766.032,0
+PRPH.US,D,20070514,000000,33.469,34.2667,33.469,34.1066,2097.9,0
+PRPH.US,D,20070515,000000,33.523,33.6822,32.6723,32.9906,5421.11,0
+PRPH.US,D,20070516,000000,33.416,33.416,32.6723,32.7253,1788.23,0
+PRPH.US,D,20070517,000000,32.407,32.8324,31.9286,32.5662,4709.09,0
+PRPH.US,D,20070518,000000,32.354,32.5662,31.8755,31.8755,3281.11,0
+PRPH.US,D,20070521,000000,32.5131,32.5131,31.8755,31.9286,1094.56,0
+PRPH.US,D,20070522,000000,31.9286,32.6202,31.9286,32.5131,640.07,0
+PRPH.US,D,20070523,000000,32.0887,32.6202,32.0347,32.6202,787.699,0
+PRPH.US,D,20070524,000000,32.1948,32.5662,32.0887,32.461,1202.69,0
+PRPH.US,D,20070525,000000,31.9816,32.1408,31.9286,32.1408,320.035,0
+PRPH.US,D,20070529,000000,31.8755,32.5131,31.6624,31.9286,1468.3,0
+PRPH.US,D,20070530,000000,32.461,32.461,31.6624,31.9816,927.864,0
+PRPH.US,D,20070531,000000,31.8755,31.9816,30.7595,30.8135,4313.06,0
+PRPH.US,D,20070601,000000,30.6004,30.8666,30.5473,30.5473,2324.94,0
+PRPH.US,D,20070604,000000,30.1759,32.6723,30.1759,31.0257,7126.2,0
+PRPH.US,D,20070605,000000,31.0257,31.0257,30.2821,30.5473,2067.63,0
+PRPH.US,D,20070606,000000,31.3981,31.4502,30.1759,30.7595,1608.36,0
+PRPH.US,D,20070607,000000,30.5473,30.7065,29.8557,30.5473,1284.39,0
+PRPH.US,D,20070608,000000,30.3341,31.0798,29.8557,30.1759,1478.98,0
+PRPH.US,D,20070611,000000,30.0168,30.6004,29.3792,29.5914,1204.66,0
+PRPH.US,D,20070612,000000,29.22,29.22,27.3594,28.1571,6418.53,0
+PRPH.US,D,20070613,000000,27.9979,28.1571,27.0411,27.4134,5312.77,0
+PRPH.US,D,20070614,000000,26.7758,27.0411,25.6067,25.6598,6297.86,0
+PRPH.US,D,20070615,000000,26.0842,28.2101,25.872,27.6256,7517.25,0
+PRPH.US,D,20070618,000000,27.7317,28.9008,27.1481,28.1571,2769.49,0
+PRPH.US,D,20070619,000000,27.8388,29.0599,27.0941,27.5725,1989.67,0
+PRPH.US,D,20070620,000000,27.8909,28.2101,27.3594,27.6256,1694.2,0
+PRPH.US,D,20070621,000000,27.6256,27.6256,27.1481,27.3063,1119.96,0
+PRPH.US,D,20070622,000000,26.988,26.988,25.7659,25.7659,4105.51,0
+PRPH.US,D,20070625,000000,25.7659,25.9791,24.1724,25.1283,4818.77,0
+PRPH.US,D,20070626,000000,25.2894,25.5006,24.6508,24.7569,1437.1,0
+PRPH.US,D,20070627,000000,24.4907,25.3415,24.4907,25.3415,2390.57,0
+PRPH.US,D,20070628,000000,25.2344,26.0321,24.5438,25.7138,3484.2,0
+PRPH.US,D,20070629,000000,24.863,25.0762,24.2254,24.7029,3343.31,0
+PRPH.US,D,20070702,000000,24.9691,26.0842,24.7569,26.0321,1023.13,0
+PRPH.US,D,20070703,000000,25.5537,26.3514,25.5537,26.2974,1004.89,0
+PRPH.US,D,20070705,000000,26.0321,26.0321,24.6508,25.3415,752.865,0
+PRPH.US,D,20070706,000000,25.5006,26.6157,25.5006,26.4044,2409.23,0
+PRPH.US,D,20070709,000000,26.0842,26.7227,26.0842,26.7227,640.07,0
+PRPH.US,D,20070710,000000,26.6157,27.2542,26.6157,26.988,1882.37,0
+PRPH.US,D,20070711,000000,27.2002,27.4134,26.8819,26.8819,697.816,0
+PRPH.US,D,20070712,000000,26.934,26.934,26.2974,26.5636,2331.16,0
+PRPH.US,D,20070713,000000,27.8388,27.8388,26.1913,26.3514,1317.67,0
+PRPH.US,D,20070716,000000,26.7758,26.7758,25.6067,26.1913,955.959,0
+PRPH.US,D,20070717,000000,27.0411,27.0411,25.872,25.872,734.101,0
+PRPH.US,D,20070718,000000,26.2974,26.4044,26.0321,26.4044,225.901,0
+PRPH.US,D,20070719,000000,26.4565,26.6157,25.926,26.0321,545.832,0
+PRPH.US,D,20070720,000000,26.988,26.988,26.2974,26.8289,582.532,0
+PRPH.US,D,20070723,000000,26.8289,27.0941,26.5636,26.7227,381.823,0
+PRPH.US,D,20070724,000000,26.6157,26.8289,26.2974,26.6687,3279.87,0
+PRPH.US,D,20070725,000000,26.5636,26.8289,23.7991,25.2344,4082.7,0
+PRPH.US,D,20070726,000000,25.9791,27.2542,24.9161,27.0941,1489.14,0
+PRPH.US,D,20070727,000000,26.2974,26.7227,26.0321,26.5636,658.939,0
+PRPH.US,D,20070730,000000,26.8289,26.8289,25.872,26.5636,833.937,0
+PRPH.US,D,20070731,000000,27.0411,27.0941,25.2894,26.934,2409.33,0
+PRPH.US,D,20070801,000000,26.3514,26.5096,24.2254,26.5096,1577.47,0
+PRPH.US,D,20070802,000000,26.8289,27.2002,26.2974,27.2002,865.868,0
+PRPH.US,D,20070803,000000,27.2002,27.2002,26.5636,26.7758,1052.37,0
+PRPH.US,D,20070806,000000,26.7227,27.0411,26.6157,26.934,320.035,0
+PRPH.US,D,20070807,000000,27.0941,27.2542,26.0321,26.8819,1195.33,0
+PRPH.US,D,20070808,000000,26.4565,27.2542,25.926,27.2542,4317.93,0
+PRPH.US,D,20070809,000000,26.934,27.2542,25.9791,26.6157,1035.26,0
+PRPH.US,D,20070810,000000,25.926,26.2974,24.4907,25.872,2789.5,0
+PRPH.US,D,20070813,000000,25.7659,25.926,25.2894,25.3936,2564.84,0
+PRPH.US,D,20070814,000000,25.1283,26.1392,25.1283,25.926,225.901,0
+PRPH.US,D,20070815,000000,25.5537,26.1392,25.2894,25.2894,997.635,0
+PRPH.US,D,20070816,000000,25.2344,25.5006,24.2254,24.81,3804.96,0
+PRPH.US,D,20070817,000000,25.1283,25.2894,25.1283,25.2344,151.464,0
+PRPH.US,D,20070820,000000,24.9161,24.9161,24.3846,24.4907,523.232,0
+PRPH.US,D,20070821,000000,24.4386,24.4907,22.7921,23.748,2280.47,0
+PRPH.US,D,20070822,000000,23.9071,24.2254,23.9071,23.9071,1397.39,0
+PRPH.US,D,20070823,000000,23.9071,24.1193,23.3226,23.5879,1048.74,0
+PRPH.US,D,20070824,000000,23.2165,24.3846,23.0033,23.7991,1783.36,0
+PRPH.US,D,20070827,000000,23.5348,23.8531,23.1634,23.1634,642.766,0
+PRPH.US,D,20070828,000000,23.2165,23.2695,23.1094,23.1634,565.841,0
+PRPH.US,D,20070830,000000,22.8442,23.748,22.8442,23.3747,526.86,0
+PRPH.US,D,20070831,000000,23.3747,23.4827,23.1634,23.1634,463.102,0
+PRPH.US,D,20070904,000000,23.7991,24.0653,22.3127,22.3127,1477.63,0
+PRPH.US,D,20070905,000000,22.3127,22.3127,18.6463,19.4971,6888.17,0
+PRPH.US,D,20070906,000000,19.337,20.453,19.1788,19.9755,8560.29,0
+PRPH.US,D,20070907,000000,19.7093,20.0276,19.6582,19.7623,2172.23,0
+PRPH.US,D,20070910,000000,19.2328,19.7093,18.7003,19.6582,3218.7,0
+PRPH.US,D,20070911,000000,18.5421,19.7093,18.329,19.444,2245.94,0
+PRPH.US,D,20070912,000000,19.7623,20.3478,19.7623,20.0826,2301.31,0
+PRPH.US,D,20070913,000000,20.453,20.6131,20.1867,20.3999,1398.43,0
+PRPH.US,D,20070914,000000,20.0826,20.3478,19.8154,20.1867,515.768,0
+PRPH.US,D,20070917,000000,19.9755,19.9755,18.8074,18.8074,7975.38,0
+PRPH.US,D,20070918,000000,18.6463,18.6463,15.9378,16.3631,6641.64,0
+PRPH.US,D,20070919,000000,16.5754,16.8416,15.5124,16.0439,9003.18,0
+PRPH.US,D,20070920,000000,15.9378,17.3721,15.9378,17.3721,2375.95,0
+PRPH.US,D,20070921,000000,17.6914,20.453,17.2129,20.453,6451.71,0
+PRPH.US,D,20070924,000000,20.7192,20.9314,18.8595,20.9314,2522.44,0
+PRPH.US,D,20070925,000000,20.1867,21.0375,20.1867,20.453,3086.93,0
+PRPH.US,D,20070926,000000,20.7192,21.622,17.8505,21.622,44272,0
+PRPH.US,D,20070927,000000,21.6751,21.9934,20.1867,21.6751,2175.97,0
+PRPH.US,D,20070928,000000,21.8352,22.3657,19.9755,21.8873,2427.79,0
+PRPH.US,D,20071001,000000,21.0915,21.7822,20.7192,21.3568,1309.27,0
+PRPH.US,D,20071002,000000,20.2417,21.622,20.2417,20.507,818.282,0
+PRPH.US,D,20071003,000000,20.6131,20.7192,20.453,20.453,564.804,0
+PRPH.US,D,20071004,000000,20.453,20.6661,20.2948,20.2948,536.502,0
+PRPH.US,D,20071005,000000,20.2948,20.7192,20.2948,20.7192,418.938,0
+PRPH.US,D,20071008,000000,20.453,20.8253,20.453,20.8253,1630.13,0
+PRPH.US,D,20071009,000000,21.0915,21.0915,20.0826,20.6661,1875.52,0
+PRPH.US,D,20071010,000000,20.6661,20.6661,19.9225,20.6131,1811.66,0
+PRPH.US,D,20071011,000000,20.507,20.9314,20.2948,20.8774,1881.33,0
+PRPH.US,D,20071012,000000,21.4629,21.622,20.507,21.569,2277.67,0
+PRPH.US,D,20071015,000000,22.4198,23.9071,21.5159,22.1535,4962.05,0
+PRPH.US,D,20071016,000000,21.622,21.9413,21.5159,21.5159,1138.73,0
+PRPH.US,D,20071017,000000,21.569,21.7281,21.569,21.622,1546.88,0
+PRPH.US,D,20071018,000000,21.3568,23.4277,20.3999,20.507,666.61,0
+PRPH.US,D,20071019,000000,20.2948,21.0915,19.9755,21.0915,1265.73,0
+PRPH.US,D,20071022,000000,20.453,21.1986,20.3478,20.8774,1118.2,0
+PRPH.US,D,20071023,000000,20.6131,22.4198,20.6131,22.2596,3359.9,0
+PRPH.US,D,20071024,000000,20.9864,22.5779,20.9864,21.7822,1515.26,0
+PRPH.US,D,20071025,000000,21.7281,21.8873,21.0375,21.0915,4186.89,0
+PRPH.US,D,20071026,000000,20.9864,21.569,20.7732,21.1986,1194.81,0
+PRPH.US,D,20071029,000000,20.9864,21.7281,20.9864,21.569,865.868,0
+PRPH.US,D,20071030,000000,21.7281,22.8442,21.3568,22.5779,939.682,0
+PRPH.US,D,20071031,000000,22.0484,24.3325,22.0484,24.3325,3394.73,0
+PRPH.US,D,20071101,000000,24.4386,32.5662,20.507,21.4098,49035.4,0
+PRPH.US,D,20071102,000000,22.0484,26.7758,21.9413,25.2344,7594.9,0
+PRPH.US,D,20071105,000000,24.5987,26.5636,24.5987,25.926,809.367,0
+PRPH.US,D,20071106,000000,25.5006,26.5096,25.5006,26.0321,1494.53,0
+PRPH.US,D,20071107,000000,26.1913,27.4664,26.1913,27.1481,1033.19,0
+PRPH.US,D,20071108,000000,27.5725,27.5725,26.4044,26.988,1629.72,0
+PRPH.US,D,20071109,000000,25.872,27.1481,25.872,26.7758,19596.8,0
+PRPH.US,D,20071112,000000,26.0842,28.6886,25.9791,27.9979,12489.2,0
+PRPH.US,D,20071113,000000,26.7227,28.2101,26.7227,28.1571,3196.72,0
+PRPH.US,D,20071114,000000,27.8388,27.8909,26.3514,27.4134,1802.33,0
+PRPH.US,D,20071115,000000,27.1481,27.8909,26.7758,27.8909,1524.59,0
+PRPH.US,D,20071116,000000,27.2002,28.1031,25.926,27.8909,1868.16,0
+PRPH.US,D,20071119,000000,28.1571,28.1571,26.7758,27.1481,4627.7,0
+PRPH.US,D,20071120,000000,26.6687,27.2002,26.6687,27.1481,1377.8,0
+PRPH.US,D,20071121,000000,26.2974,26.8289,25.9791,26.4044,1138.73,0
+PRPH.US,D,20071123,000000,26.5636,26.6687,26.4565,26.4565,620.995,0
+PRPH.US,D,20071126,000000,26.0321,26.5636,25.926,26.5636,1362.14,0
+PRPH.US,D,20071127,000000,26.1392,26.1392,24.4907,24.863,4998.23,0
+PRPH.US,D,20071128,000000,24.9161,25.5006,24.7569,25.3415,2202.4,0
+PRPH.US,D,20071129,000000,25.2344,25.5537,25.2344,25.5006,470.567,0
+PRPH.US,D,20071130,000000,25.0762,27.3063,24.4386,27.0941,2233.81,0
+PRPH.US,D,20071203,000000,26.4565,27.3063,24.9691,25.2894,2428.51,0
+PRPH.US,D,20071204,000000,25.6067,26.1392,24.4386,25.9791,4132.98,0
+PRPH.US,D,20071205,000000,25.9791,25.9791,24.9161,25.4476,1430.46,0
+PRPH.US,D,20071206,000000,25.0232,26.2974,24.4907,25.8189,2590.03,0
+PRPH.US,D,20071207,000000,25.2894,26.2974,24.9161,26.2974,2098.83,0
+PRPH.US,D,20071210,000000,26.3514,26.3514,24.9161,25.4476,2048.86,0
+PRPH.US,D,20071211,000000,25.0762,26.2434,22.632,23.748,3293.76,0
+PRPH.US,D,20071212,000000,22.2596,25.2894,21.5159,23.9071,5830.51,0
+PRPH.US,D,20071213,000000,24.1193,24.863,23.8531,24.863,1204.66,0
+PRPH.US,D,20071214,000000,24.1724,25.5537,23.0033,25.5537,3034.27,0
+PRPH.US,D,20071217,000000,24.863,25.5006,23.694,24.0132,1922.7,0
+PRPH.US,D,20071218,000000,23.694,25.1283,23.694,25.1283,2064.1,0
+PRPH.US,D,20071219,000000,24.5987,25.1283,23.0564,24.3846,438.843,0
+PRPH.US,D,20071220,000000,24.863,24.863,23.9602,24.1724,7134.08,0
+PRPH.US,D,20071221,000000,23.7991,24.4907,23.6409,24.1724,3703.26,0
+PRPH.US,D,20071224,000000,23.7991,24.7029,23.3747,24.5987,8536.45,0
+PRPH.US,D,20071226,000000,23.5879,24.6508,23.5879,24.5438,1995.16,0
+PRPH.US,D,20071227,000000,23.694,25.6598,23.5879,24.5987,5872.8,0
+PRPH.US,D,20071228,000000,23.3226,25.3936,23.1634,24.7029,2878.03,0
+PRPH.US,D,20071231,000000,24.1724,25.4476,23.9071,25.3415,8054.17,0
+PRPH.US,D,20080102,000000,24.3325,27.8388,24.3325,27.7317,5045.61,0
+PRPH.US,D,20080103,000000,27.5195,27.5725,26.7758,27.0411,1857.8,0
+PRPH.US,D,20080104,000000,25.4476,27.4664,24.863,27.4664,1934.93,0
+PRPH.US,D,20080107,000000,27.3063,27.5195,25.1283,26.934,1129.4,0
+PRPH.US,D,20080108,000000,26.988,26.988,26.5636,26.8289,752.865,0
+PRPH.US,D,20080109,000000,26.5636,27.7317,26.5636,27.7317,6428.9,0
+PRPH.US,D,20080110,000000,27.3063,27.4664,27.2542,27.2542,583.569,0
+PRPH.US,D,20080111,000000,26.934,27.2542,26.934,27.0411,1005.41,0
+PRPH.US,D,20080114,000000,26.8819,27.2542,26.8819,26.8819,1694.2,0
+PRPH.US,D,20080115,000000,27.1481,27.3063,26.1913,27.2542,1279.93,0
+PRPH.US,D,20080116,000000,27.0941,27.4664,27.0941,27.4664,131.767,0
+PRPH.US,D,20080117,000000,27.2542,27.2542,26.8289,27.2002,1411.8,0
+PRPH.US,D,20080118,000000,26.988,27.4134,24.7569,26.8819,1899.37,0
+PRPH.US,D,20080122,000000,26.0842,26.988,25.2344,26.5096,1702.08,0
+PRPH.US,D,20080123,000000,25.3415,25.3415,24.3325,24.3325,818.801,0
+PRPH.US,D,20080124,000000,23.8531,24.1724,22.1535,23.7991,2183.43,0
+PRPH.US,D,20080125,000000,22.632,26.6157,22.4728,26.6157,4505.48,0
+PRPH.US,D,20080128,000000,25.4476,26.934,24.9691,26.8819,1171.7,0
+PRPH.US,D,20080129,000000,26.8289,27.0411,26.0842,26.934,2059.23,0
+PRPH.US,D,20080130,000000,26.5636,26.8289,25.9791,26.6687,1433.36,0
+PRPH.US,D,20080131,000000,26.0842,27.5195,26.0842,26.8289,6418.33,0
+PRPH.US,D,20080201,000000,25.5537,26.7227,24.7029,26.5096,35300.2,0
+PRPH.US,D,20080204,000000,26.2974,29.8046,26.2974,29.166,5862.23,0
+PRPH.US,D,20080205,000000,29.0059,30.4943,28.7947,29.2731,3080.92,0
+PRPH.US,D,20080206,000000,29.9097,29.9097,28.7947,28.9008,367.206,0
+PRPH.US,D,20080207,000000,27.5725,28.4223,26.6157,28.2632,442.368,0
+PRPH.US,D,20080208,000000,27.4134,29.113,27.3594,28.6886,1657.09,0
+PRPH.US,D,20080211,000000,28.4223,29.0599,26.8289,28.1571,1976.6,0
+PRPH.US,D,20080212,000000,27.4134,28.6886,27.3063,28.5294,2341.63,0
+PRPH.US,D,20080213,000000,28.6886,28.9548,27.4664,28.6886,2493.93,0
+PRPH.US,D,20080214,000000,27.6256,28.6886,27.6256,28.3693,1633.24,0
+PRPH.US,D,20080215,000000,27.5195,28.5825,25.7659,28.4223,24730.7,0
+PRPH.US,D,20080219,000000,28.6345,29.7506,28.6345,29.2731,1912.54,0
+PRPH.US,D,20080220,000000,29.166,29.5914,29.0599,29.0599,225.901,0
+PRPH.US,D,20080221,000000,29.0059,29.3262,29.0059,29.166,846.896,0
+PRPH.US,D,20080222,000000,29.22,29.3262,28.3153,28.9548,1223.53,0
+PRPH.US,D,20080225,000000,29.22,29.6975,29.22,29.4313,1016.5,0
+PRPH.US,D,20080227,000000,28.9548,29.3262,28.7407,29.22,2646.95,0
+PRPH.US,D,20080228,000000,29.5914,29.5914,29.0059,29.5384,169.296,0
+PRPH.US,D,20080229,000000,29.22,29.2731,28.1571,28.1571,994.006,0
+PRPH.US,D,20080303,000000,28.6886,28.6886,27.3594,27.5725,978.767,0
+PRPH.US,D,20080304,000000,26.988,28.1571,26.6157,27.8388,3126.12,0
+PRPH.US,D,20080305,000000,28.5825,28.5825,28.5294,28.5294,225.901,0
+PRPH.US,D,20080306,000000,28.1571,28.1571,26.6157,26.934,1177.19,0
+PRPH.US,D,20080307,000000,27.0941,27.2002,27.0941,27.2002,169.296,0
+PRPH.US,D,20080310,000000,26.6157,26.6157,26.0321,26.4565,169.296,0
+PRPH.US,D,20080311,000000,26.5096,27.1481,26.1392,26.5636,1279.93,0
+PRPH.US,D,20080312,000000,26.5636,26.7227,26.5636,26.7227,169.296,0
+PRPH.US,D,20080313,000000,26.1913,26.6157,26.0321,26.5096,367.206,0
+PRPH.US,D,20080314,000000,26.1392,26.1913,25.7659,25.9791,504.26,0
+PRPH.US,D,20080317,000000,25.2894,26.0321,25.2894,25.7138,395.197,0
+PRPH.US,D,20080318,000000,23.3747,26.5636,23.3747,26.0842,3794.6,0
+PRPH.US,D,20080319,000000,26.0842,26.4565,26.0842,26.4565,131.767,0
+PRPH.US,D,20080320,000000,26.2974,26.4044,23.9071,26.0321,853.738,0
+PRPH.US,D,20080324,000000,26.0842,26.5096,26.0842,26.4044,169.296,0
+PRPH.US,D,20080325,000000,26.0321,26.1913,25.5006,26.1913,916.563,0
+PRPH.US,D,20080326,000000,25.926,25.9791,24.1724,25.7659,1148.27,0
+PRPH.US,D,20080327,000000,25.1813,26.934,23.9602,25.5006,545.832,0
+PRPH.US,D,20080328,000000,26.2434,27.0941,25.8189,27.0941,1661.23,0
+PRPH.US,D,20080331,000000,26.6687,27.4134,26.5636,27.2542,385.141,0
+PRPH.US,D,20080401,000000,26.2974,27.8388,26.2974,27.8388,1148.78,0
+PRPH.US,D,20080402,000000,26.8289,26.988,26.4565,26.988,376.432,0
+PRPH.US,D,20080403,000000,26.2434,27.7317,26.2434,26.4565,875.406,0
+PRPH.US,D,20080404,000000,26.4565,26.8819,26.2974,26.5636,1086.27,0
+PRPH.US,D,20080407,000000,26.934,27.0941,26.6157,26.934,2308.67,0
+PRPH.US,D,20080408,000000,26.8289,27.2002,26.8289,27.0941,150.531,0
+PRPH.US,D,20080409,000000,27.0941,27.2542,27.0411,27.2002,295.672,0
+PRPH.US,D,20080410,000000,27.0411,27.0941,26.7227,26.7227,515.146,0
+PRPH.US,D,20080411,000000,26.5636,26.5636,25.9791,25.9791,211.698,0
+PRPH.US,D,20080414,000000,26.4044,26.5096,25.2344,26.0842,1110.63,0
+PRPH.US,D,20080415,000000,25.3936,26.4565,24.4386,25.6598,320.035,0
+PRPH.US,D,20080416,000000,25.1813,26.5636,24.3846,26.5636,1576.85,0
+PRPH.US,D,20080417,000000,26.5636,26.5636,26.3514,26.3514,117.564,0
+PRPH.US,D,20080418,000000,25.7138,26.6157,25.6598,26.6157,1112.6,0
+PRPH.US,D,20080421,000000,25.7138,26.4565,24.6508,26.4565,286.549,0
+PRPH.US,D,20080422,000000,25.3415,26.2974,24.1193,26.2434,376.225,0
+PRPH.US,D,20080423,000000,26.1392,26.2434,26.1392,26.2434,75.2658,0
+PRPH.US,D,20080424,000000,26.0321,26.1392,25.5006,25.7659,433.037,0
+PRPH.US,D,20080425,000000,26.2434,26.4565,26.2434,26.4565,113.106,0
+PRPH.US,D,20080428,000000,26.7227,26.7227,26.0321,26.0842,489.435,0
+PRPH.US,D,20080429,000000,26.5096,26.6157,26.5096,26.5636,583.569,0
+PRPH.US,D,20080430,000000,26.5636,28.05,26.5636,26.988,3111.09,0
+PRPH.US,D,20080501,000000,25.872,27.9439,24.9691,27.8909,3080.5,0
+PRPH.US,D,20080502,000000,28.4223,29.22,28.2632,29.22,1926.43,0
+PRPH.US,D,20080505,000000,28.4223,29.113,27.8909,29.0599,978.767,0
+PRPH.US,D,20080506,000000,28.1571,29.3262,26.7227,28.5825,993.799,0
+PRPH.US,D,20080507,000000,27.9979,29.7506,27.8909,29.4843,2075.51,0
+PRPH.US,D,20080508,000000,29.22,30.0168,29.22,29.4843,143.067,0
+PRPH.US,D,20080509,000000,29.4843,30.3341,29.22,29.8557,696.882,0
+PRPH.US,D,20080512,000000,29.2731,29.8557,28.7407,29.8557,602.334,0
+PRPH.US,D,20080513,000000,30.2821,30.3891,29.22,30.1759,1038.06,0
+PRPH.US,D,20080514,000000,28.4754,31.0798,28.4754,31.0798,2050.94,0
+PRPH.US,D,20080515,000000,30.3341,30.3891,29.22,30.2821,1001.26,0
+PRPH.US,D,20080516,000000,29.22,30.1759,29.22,29.7506,1430.46,0
+PRPH.US,D,20080519,000000,29.6975,30.0168,29.22,30.0168,1072.79,0
+PRPH.US,D,20080520,000000,30.4943,30.4943,29.0599,30.2821,470.567,0
+PRPH.US,D,20080521,000000,29.3792,30.229,29.22,30.229,207.032,0
+PRPH.US,D,20080522,000000,30.0698,30.0698,29.3792,29.9097,188.371,0
+PRPH.US,D,20080523,000000,29.6975,30.0168,29.5914,30.0168,242.696,0
+PRPH.US,D,20080527,000000,29.5914,30.0168,29.5914,30.0168,177.59,0
+PRPH.US,D,20080529,000000,28.5294,30.229,28.4754,29.7506,564.804,0
+PRPH.US,D,20080530,000000,29.7506,29.7506,26.2434,26.2434,2181.67,0
+PRPH.US,D,20080602,000000,29.5384,29.5384,29.3262,29.4313,244.665,0
+PRPH.US,D,20080603,000000,29.4313,29.4313,28.9548,28.9548,263.534,0
+PRPH.US,D,20080604,000000,28.8477,29.4843,28.8477,29.4843,187.127,0
+PRPH.US,D,20080605,000000,29.22,29.6445,27.2002,29.6445,1195.85,0
+PRPH.US,D,20080606,000000,28.6345,29.3792,27.0941,28.05,1808.03,0
+PRPH.US,D,20080609,000000,28.4754,28.4754,28.05,28.05,419.871,0
+PRPH.US,D,20080610,000000,27.1481,28.9008,27.1481,27.4664,1900.82,0
+PRPH.US,D,20080611,000000,27.4664,27.8388,27.4664,27.7848,706.006,0
+PRPH.US,D,20080612,000000,27.4664,27.8909,27.4664,27.8909,451.698,0
+PRPH.US,D,20080613,000000,27.4664,27.8909,27.4664,27.8388,1841.31,0
+PRPH.US,D,20080616,000000,27.6256,28.1031,27.6256,28.1031,743.431,0
+PRPH.US,D,20080617,000000,27.6786,28.4223,27.6256,28.4223,113.106,0
+PRPH.US,D,20080618,000000,27.6256,27.6256,27.4664,27.4664,696.364,0
+PRPH.US,D,20080619,000000,27.4664,27.4664,27.4664,27.4664,244.665,0
+PRPH.US,D,20080623,000000,27.4664,27.4664,27.4664,27.4664,178.937,0
+PRPH.US,D,20080624,000000,26.8289,27.0941,26.6687,27.0941,696.364,0
+PRPH.US,D,20080625,000000,26.6687,27.2002,24.7569,27.2002,348.441,0
+PRPH.US,D,20080627,000000,26.8289,27.6256,26.6157,27.6256,1223.53,0
+PRPH.US,D,20080630,000000,26.8289,27.3594,26.8289,27.3594,670.031,0
+PRPH.US,D,20080701,000000,26.7758,27.6256,26.5636,27.6256,2164.67,0
+PRPH.US,D,20080702,000000,27.0941,27.5195,27.0941,27.5195,207.032,0
+PRPH.US,D,20080703,000000,26.8289,26.8289,26.8289,26.8289,284.683,0
+PRPH.US,D,20080707,000000,26.8289,27.5195,26.8289,27.5195,583.569,0
+PRPH.US,D,20080708,000000,27.3063,27.6256,27.2002,27.6256,263.534,0
+PRPH.US,D,20080709,000000,27.3594,27.3594,24.4907,26.8289,1453.58,0
+PRPH.US,D,20080710,000000,26.8289,27.3594,26.2974,26.5636,3659.2,0
+PRPH.US,D,20080711,000000,26.0842,26.8289,25.872,26.5636,3437.45,0
+PRPH.US,D,20080714,000000,26.5096,26.5636,24.3325,26.5636,13590.6,0
+PRPH.US,D,20080715,000000,26.2974,26.7758,24.9691,26.7758,632.606,0
+PRPH.US,D,20080716,000000,25.5537,26.7227,25.5006,26.7227,184.536,0
+PRPH.US,D,20080717,000000,26.4044,26.7227,26.4044,26.7227,864.727,0
+PRPH.US,D,20080718,000000,26.5636,27.2542,26.5636,27.0411,2759.54,0
+PRPH.US,D,20080721,000000,26.7758,27.0411,26.5636,26.6687,1129.4,0
+PRPH.US,D,20080723,000000,26.7758,26.8819,26.7758,26.8289,75.2658,0
+PRPH.US,D,20080724,000000,26.4044,26.5636,25.2894,26.5636,451.698,0
+PRPH.US,D,20080725,000000,24.5438,26.7227,24.5438,26.7227,244.665,0
+PRPH.US,D,20080728,000000,26.4044,26.8289,25.5537,26.8289,357.668,0
+PRPH.US,D,20080729,000000,26.1392,26.7227,25.872,25.872,620.995,0
+PRPH.US,D,20080730,000000,26.1913,26.1913,24.863,26.0321,713.366,0
+PRPH.US,D,20080731,000000,26.4044,27.0941,26.4044,27.0941,533.599,0
+PRPH.US,D,20080801,000000,27.2002,27.2002,26.8289,26.8289,433.037,0
+PRPH.US,D,20080804,000000,26.8289,27.1481,26.8289,27.1481,564.804,0
+PRPH.US,D,20080805,000000,26.7227,26.988,26.0842,26.5636,1485.51,0
+PRPH.US,D,20080806,000000,26.6687,26.6687,26.6157,26.6687,508.199,0
+PRPH.US,D,20080807,000000,25.7138,27.3594,25.7138,26.7758,771.734,0
+PRPH.US,D,20080811,000000,28.3693,28.4223,25.5006,26.5636,4679.85,0
+PRPH.US,D,20080812,000000,26.5636,27.5725,25.6067,26.7227,3002.23,0
+PRPH.US,D,20080813,000000,26.934,26.934,26.5636,26.7758,131.767,0
+PRPH.US,D,20080814,000000,26.7227,27.6256,26.6157,27.0941,358.808,0
+PRPH.US,D,20080818,000000,27.0941,27.7848,26.934,27.7848,442.368,0
+PRPH.US,D,20080820,000000,27.7848,27.8909,27.7848,27.8909,209.624,0
+PRPH.US,D,20080821,000000,28.2632,28.9548,28.2632,28.9548,768.52,0
+PRPH.US,D,20080822,000000,27.9979,27.9979,27.6256,27.8909,1108.35,0
+PRPH.US,D,20080825,000000,27.8909,27.8909,27.8909,27.8909,207.032,0
+PRPH.US,D,20080826,000000,27.6256,27.7317,27.6256,27.6256,268.614,0
+PRPH.US,D,20080827,000000,27.6256,27.6256,27.6256,27.6256,37.7365,0
+PRPH.US,D,20080828,000000,27.6256,27.8909,27.6256,27.6786,140.682,0
+PRPH.US,D,20080829,000000,27.8388,27.8909,27.6786,27.6786,232.328,0
+PRPH.US,D,20080902,000000,27.6256,27.7317,27.3594,27.7317,629.081,0
+PRPH.US,D,20080903,000000,28.3693,29.6445,28.1571,28.1571,658.939,0
+PRPH.US,D,20080904,000000,27.4134,27.5725,26.8289,27.5725,1185.79,0
+PRPH.US,D,20080905,000000,27.7848,28.5294,27.0941,27.7848,169.296,0
+PRPH.US,D,20080908,000000,27.6256,27.7848,27.6256,27.6256,241.141,0
+PRPH.US,D,20080909,000000,27.3594,27.8909,27.1481,27.1481,1229.65,0
+PRPH.US,D,20080910,000000,27.2542,27.2542,27.0411,27.0941,1236.59,0
+PRPH.US,D,20080911,000000,27.0941,27.6256,27.0941,27.6256,771.734,0
+PRPH.US,D,20080912,000000,26.988,27.6256,26.8819,27.6256,945.799,0
+PRPH.US,D,20080915,000000,27.8909,27.9979,27.2002,27.3063,611.768,0
+PRPH.US,D,20080916,000000,27.4134,27.6256,27.3594,27.6256,1863.5,0
+PRPH.US,D,20080917,000000,27.4664,27.6786,27.4664,27.4664,751.621,0
+PRPH.US,D,20080918,000000,27.8909,29.6975,26.8819,27.8909,1825.87,0
+PRPH.US,D,20080919,000000,27.9439,28.05,26.8819,26.8819,457.711,0
+PRPH.US,D,20080922,000000,27.4664,30.0168,27.4664,30.0168,428.061,0
+PRPH.US,D,20080923,000000,27.8909,28.6886,27.5195,28.6886,242.281,0
+PRPH.US,D,20080924,000000,27.4664,28.6886,27.4664,28.6886,880.589,0
+PRPH.US,D,20080925,000000,28.05,28.05,27.4664,27.4664,1783.36,0
+PRPH.US,D,20080926,000000,29.113,29.113,29.113,29.113,18.8682,0
+PRPH.US,D,20080929,000000,29.22,29.22,26.8289,27.5195,1298.8,0
+PRPH.US,D,20080930,000000,27.1481,27.4664,26.7758,26.7758,809.367,0
+PRPH.US,D,20081001,000000,27.0941,28.6345,26.6687,26.8289,4103.33,0
+PRPH.US,D,20081002,000000,26.8289,26.8289,26.6687,26.6687,640.07,0
+PRPH.US,D,20081003,000000,26.8289,28.2101,26.8289,28.2101,14166.9,0
+PRPH.US,D,20081006,000000,27.1481,27.8388,25.3415,26.8289,3480.89,0
+PRPH.US,D,20081007,000000,28.05,28.1571,26.5636,26.8819,4356.29,0
+PRPH.US,D,20081008,000000,23.5879,26.934,23.5879,25.4476,4961.94,0
+PRPH.US,D,20081009,000000,26.5636,27.2002,24.1724,26.0842,731.302,0
+PRPH.US,D,20081010,000000,26.0321,26.4565,22.4198,23.8531,2390.57,0
+PRPH.US,D,20081013,000000,23.9602,24.9691,20.0276,21.7822,16056,0
+PRPH.US,D,20081014,000000,21.3568,21.7281,20.3999,21.5159,6475.24,0
+PRPH.US,D,20081015,000000,20.507,21.8352,20.507,21.8352,323.767,0
+PRPH.US,D,20081016,000000,21.3568,21.6751,21.2497,21.2497,4028.17,0
+PRPH.US,D,20081017,000000,21.569,22.632,18.9666,22.632,47325.6,0
+PRPH.US,D,20081020,000000,21.8873,25.3415,21.3028,25.3415,5590.4,0
+PRPH.US,D,20081021,000000,24.3846,25.4476,21.9934,25.3936,2776.33,0
+PRPH.US,D,20081022,000000,25.6067,27.5725,24.4907,25.9791,2670.79,0
+PRPH.US,D,20081023,000000,26.7758,26.8819,23.1634,23.1634,1865.68,0
+PRPH.US,D,20081024,000000,22.632,22.8442,19.0717,21.4098,1106.9,0
+PRPH.US,D,20081027,000000,21.3568,21.3568,21.2497,21.2497,451.698,0
+PRPH.US,D,20081028,000000,22.5259,22.5779,21.0375,21.3028,131.767,0
+PRPH.US,D,20081029,000000,21.3028,21.3028,20.453,21.2497,771.734,0
+PRPH.US,D,20081030,000000,21.7281,21.7281,19.444,20.1867,8641.68,0
+PRPH.US,D,20081031,000000,20.2948,20.8253,17.6914,20.8253,3008.97,0
+PRPH.US,D,20081103,000000,21.1436,22.3127,21.1436,22.3127,470.567,0
+PRPH.US,D,20081104,000000,22.3657,24.0132,22.3657,23.6409,1035.26,0
+PRPH.US,D,20081105,000000,23.5348,23.5348,21.4098,22.5779,263.534,0
+PRPH.US,D,20081106,000000,22.8442,23.6409,22.8442,22.8442,476.061,0
+PRPH.US,D,20081107,000000,25.1813,25.1813,23.6409,24.4386,1536.83,0
+PRPH.US,D,20081110,000000,23.694,23.748,23.694,23.748,169.296,0
+PRPH.US,D,20081112,000000,23.3747,23.6409,22.8442,23.6409,1844.73,0
+PRPH.US,D,20081113,000000,23.9602,24.1724,23.3226,23.4827,1985,0
+PRPH.US,D,20081114,000000,24.81,24.81,22.8442,23.5348,1929.54,0
+PRPH.US,D,20081117,000000,23.3226,23.8531,23.3226,23.8531,150.531,0
+PRPH.US,D,20081118,000000,21.8352,22.3657,20.9864,21.1436,1758.06,0
+PRPH.US,D,20081119,000000,21.2497,21.3568,20.9864,20.9864,4628.64,0
+PRPH.US,D,20081120,000000,20.453,20.6661,18.5421,20.1347,4613.5,0
+PRPH.US,D,20081121,000000,19.8694,21.2497,17.8505,18.8595,10971,0
+PRPH.US,D,20081124,000000,19.9225,19.9225,16.0439,18.1698,7112.51,0
+PRPH.US,D,20081125,000000,18.2209,18.2209,17.0007,17.266,7679.81,0
+PRPH.US,D,20081126,000000,17.1068,17.2129,16.5213,16.7876,9199.22,0
+PRPH.US,D,20081128,000000,16.8416,17.0538,16.8416,17.0007,1421.13,0
+PRPH.US,D,20081201,000000,17.2129,17.5322,16.0969,16.9467,4521.86,0
+PRPH.US,D,20081202,000000,16.5213,16.9467,15.142,16.4693,3731.67,0
+PRPH.US,D,20081203,000000,16.4693,18.0087,16.4693,17.7444,1091.66,0
+PRPH.US,D,20081204,000000,17.7965,18.9666,17.7965,18.329,545.832,0
+PRPH.US,D,20081205,000000,18.329,18.8074,18.329,18.7534,433.037,0
+PRPH.US,D,20081208,000000,18.7003,18.7003,17.266,18.4341,1138.73,0
+PRPH.US,D,20081209,000000,18.382,18.382,16.6284,18.329,3344.25,0
+PRPH.US,D,20081210,000000,18.329,18.9666,17.4792,17.4792,715.232,0
+PRPH.US,D,20081211,000000,17.1068,17.9576,17.0007,17.9576,715.232,0
+PRPH.US,D,20081212,000000,18.8074,18.9125,17.5322,18.1168,376.432,0
+PRPH.US,D,20081215,000000,18.1698,18.1698,17.2129,17.2129,282.402,0
+PRPH.US,D,20081216,000000,17.266,18.2209,17.2129,18.2209,802.524,0
+PRPH.US,D,20081217,000000,17.2129,18.2209,17.2129,18.1168,2503.57,0
+PRPH.US,D,20081218,000000,16.6284,17.9036,16.5213,17.8505,800.036,0
+PRPH.US,D,20081219,000000,17.266,17.319,16.8416,16.8416,769.246,0
+PRPH.US,D,20081222,000000,16.8416,17.4792,16.8416,17.266,1054.13,0
+PRPH.US,D,20081223,000000,17.0007,18.5942,17.0007,18.5942,1016.5,0
+PRPH.US,D,20081224,000000,18.5942,21.3028,18.5942,21.3028,1082.33,0
+PRPH.US,D,20081226,000000,20.6661,23.0564,20.6661,23.0564,414.273,0
+PRPH.US,D,20081229,000000,22.5779,25.1283,19.391,22.5779,1390.03,0
+PRPH.US,D,20081230,000000,19.391,25.0232,19.391,21.7822,6733.39,0
+PRPH.US,D,20081231,000000,21.7822,22.2596,20.7192,21.2497,5696.46,0
+PRPH.US,D,20090102,000000,21.7822,22.8982,21.7822,22.0484,620.995,0
+PRPH.US,D,20090105,000000,24.7029,25.2344,24.7029,24.7029,687.034,0
+PRPH.US,D,20090108,000000,22.632,22.632,21.2497,21.2497,1116.13,0
+PRPH.US,D,20090109,000000,22.632,22.632,21.2497,21.7822,184.225,0
+PRPH.US,D,20090112,000000,21.5159,21.5159,21.5159,21.5159,282.402,0
+PRPH.US,D,20090114,000000,21.2497,22.0484,21.2497,21.2497,320.035,0
+PRPH.US,D,20090115,000000,22.5779,22.5779,21.2497,21.2497,884.736,0
+PRPH.US,D,20090116,000000,20.7192,23.694,20.7192,23.694,222.894,0
+PRPH.US,D,20090120,000000,22.8442,22.8442,21.7822,21.7822,466.938,0
+PRPH.US,D,20090121,000000,21.6751,21.7822,21.6751,21.7822,132.285,0
+PRPH.US,D,20090122,000000,21.3568,26.2434,21.3568,21.7822,639.448,0
+PRPH.US,D,20090123,000000,23.8531,23.8531,23.8531,23.8531,33.3823,0
+PRPH.US,D,20090126,000000,23.748,23.9071,22.632,22.632,1367.12,0
+PRPH.US,D,20090127,000000,22.5779,22.5779,22.5779,22.5779,941.134,0
+PRPH.US,D,20090128,000000,24.9161,25.0232,23.9071,23.9602,877.064,0
+PRPH.US,D,20090129,000000,23.9071,25.2344,23.9071,24.4386,1263.03,0
+PRPH.US,D,20090130,000000,25.2344,25.2344,25.2344,25.2344,230.877,0
+PRPH.US,D,20090202,000000,23.9071,25.2894,23.9071,24.9691,1270.6,0
+PRPH.US,D,20090203,000000,23.4277,24.9691,23.4277,24.9691,244.665,0
+PRPH.US,D,20090204,000000,23.9071,24.863,23.9071,24.863,564.804,0
+PRPH.US,D,20090205,000000,24.2775,24.4386,24.2775,24.4386,376.432,0
+PRPH.US,D,20090206,000000,24.3325,24.3846,23.9602,24.3846,1787.92,0
+PRPH.US,D,20090209,000000,23.9071,24.863,23.5879,24.7569,1694.2,0
+PRPH.US,D,20090210,000000,22.685,24.3846,22.685,24.3846,2499.11,0
+PRPH.US,D,20090211,000000,23.9071,24.2254,23.9071,24.2254,715.232,0
+PRPH.US,D,20090212,000000,24.2254,24.2775,23.9071,24.1724,526.86,0
+PRPH.US,D,20090213,000000,23.9071,24.4907,23.5879,24.0653,5132.07,0
+PRPH.US,D,20090217,000000,22.7381,23.5348,21.8873,23.5348,221.961,0
+PRPH.US,D,20090219,000000,22.685,22.8442,21.8352,21.8352,1609.5,0
+PRPH.US,D,20090220,000000,21.8873,21.9934,21.8873,21.9934,75.2658,0
+PRPH.US,D,20090223,000000,21.3568,23.1094,21.3568,23.1094,2658.35,0
+PRPH.US,D,20090224,000000,22.3127,23.1094,22.3127,22.8442,376.432,0
+PRPH.US,D,20090225,000000,22.3127,22.8442,22.3127,22.8442,263.534,0
+PRPH.US,D,20090226,000000,22.5779,23.1094,22.5779,23.0564,960.002,0
+PRPH.US,D,20090227,000000,22.7921,22.8442,20.507,21.7822,3956.95,0
+PRPH.US,D,20090302,000000,20.9864,22.5779,20.7732,22.5779,1392.93,0
+PRPH.US,D,20090303,000000,20.56,22.5779,20.507,22.5779,1434.4,0
+PRPH.US,D,20090304,000000,21.622,21.7822,20.7192,21.7822,1446.53,0
+PRPH.US,D,20090305,000000,20.56,21.9934,20.56,21.5159,3086.93,0
+PRPH.US,D,20090306,000000,21.3028,21.5159,21.2497,21.5159,1035.26,0
+PRPH.US,D,20090309,000000,20.8774,21.3028,20.8774,21.3028,549.461,0
+PRPH.US,D,20090310,000000,21.0375,22.0484,21.0375,22.0484,2616.57,0
+PRPH.US,D,20090311,000000,21.622,21.622,21.0375,21.4098,2534.26,0
+PRPH.US,D,20090312,000000,21.5159,22.5779,21.5159,22.5779,997.635,0
+PRPH.US,D,20090313,000000,21.3028,21.9934,21.3028,21.9934,172.406,0
+PRPH.US,D,20090316,000000,22.0484,23.2695,22.0484,22.8982,351.966,0
+PRPH.US,D,20090317,000000,22.3127,22.5779,22.3127,22.5779,446.929,0
+PRPH.US,D,20090318,000000,22.2066,23.0564,22.2066,22.9493,320.139,0
+PRPH.US,D,20090319,000000,23.1094,23.1634,22.8442,23.0564,1259.3,0
+PRPH.US,D,20090320,000000,22.2596,23.3226,22.0484,23.3226,435.94,0
+PRPH.US,D,20090323,000000,23.3747,23.9071,23.3747,23.8531,1655.74,0
+PRPH.US,D,20090324,000000,23.8531,23.9071,23.4277,23.9071,901.738,0
+PRPH.US,D,20090325,000000,26.5096,26.5096,24.7029,25.2344,1080.57,0
+PRPH.US,D,20090326,000000,25.2344,26.3514,25.1813,25.2344,903.501,0
+PRPH.US,D,20090327,000000,23.9602,26.5096,23.9602,25.2344,301.167,0
+PRPH.US,D,20090330,000000,26.4565,26.5636,23.2695,25.2344,697.09,0
+PRPH.US,D,20090331,000000,21.3028,26.4044,21.3028,24.5987,997.635,0
+PRPH.US,D,20090402,000000,24.7029,25.926,22.685,24.6508,1199.27,0
+PRPH.US,D,20090403,000000,24.9691,24.9691,22.7921,24.9691,602.334,0
+PRPH.US,D,20090406,000000,22.632,26.5636,22.632,26.5636,1498.47,0
+PRPH.US,D,20090407,000000,25.9791,28.9548,25.9791,27.6256,2714.44,0
+PRPH.US,D,20090408,000000,27.8909,29.0059,27.8909,28.9548,1411.8,0
+PRPH.US,D,20090409,000000,28.9548,29.7506,28.9548,29.7506,320.035,0
+PRPH.US,D,20090413,000000,29.4843,32.354,28.05,32.354,1227.26,0
+PRPH.US,D,20090414,000000,30.2821,31.291,29.22,30.8135,1573.42,0
+PRPH.US,D,20090415,000000,32.1948,32.1948,29.22,31.8755,376.432,0
+PRPH.US,D,20090416,000000,30.5473,32.8855,30.5473,32.0887,3293.14,0
+PRPH.US,D,20090417,000000,32.1408,32.1408,31.9816,31.9816,529.66,0
+PRPH.US,D,20090420,000000,30.5473,32.1948,30.5473,32.1948,1091.66,0
+PRPH.US,D,20090421,000000,31.0257,35.3297,31.0257,34.2667,2087.12,0
+PRPH.US,D,20090422,000000,33.469,35.0625,33.469,35.0625,3820.83,0
+PRPH.US,D,20090423,000000,33.6291,35.4348,33.469,35.3297,2748.24,0
+PRPH.US,D,20090424,000000,35.3297,35.4348,34.532,35.0625,174.168,0
+PRPH.US,D,20090427,000000,35.0625,35.4348,35.0625,35.4348,1981.17,0
+PRPH.US,D,20090428,000000,35.595,35.595,35.1696,35.3828,1212.96,0
+PRPH.US,D,20090429,000000,34.532,35.1696,34.532,35.1696,470.567,0
+PRPH.US,D,20090430,000000,34.7963,34.9574,34.532,34.6912,1242.5,0
+PRPH.US,D,20090501,000000,33.2568,34.1066,28.4223,32.1948,2787.11,0
+PRPH.US,D,20090504,000000,31.238,32.7253,31.238,32.407,1047.81,0
+PRPH.US,D,20090505,000000,30.8135,32.461,30.8135,32.407,348.441,0
+PRPH.US,D,20090506,000000,31.6624,31.8755,29.0599,31.8755,1863.91,0
+PRPH.US,D,20090507,000000,33.2047,33.2568,29.0599,32.8855,1148.27,0
+PRPH.US,D,20090508,000000,29.0059,33.8404,27.4134,32.9906,2880.62,0
+PRPH.US,D,20090511,000000,32.1948,33.2568,32.1948,33.2047,1530.82,0
+PRPH.US,D,20090512,000000,33.7883,33.7883,32.8324,32.8324,113.106,0
+PRPH.US,D,20090513,000000,29.3262,33.8404,29.2731,33.8404,4724.74,0
+PRPH.US,D,20090514,000000,33.8954,33.8954,30.5473,33.2568,4039.88,0
+PRPH.US,D,20090515,000000,30.5473,33.3629,30.5473,33.2568,113.106,0
+PRPH.US,D,20090518,000000,33.2047,33.9475,33.1507,33.9475,1091.66,0
+PRPH.US,D,20090519,000000,30.5473,35.4348,30.5473,33.0446,1443.21,0
+PRPH.US,D,20090520,000000,30.0698,35.1696,30.0698,33.2047,2598.64,0
+PRPH.US,D,20090521,000000,33.8954,35.4879,30.6004,34.532,15402.2,0
+PRPH.US,D,20090522,000000,31.8755,35.0625,31.345,31.345,17063.1,0
+PRPH.US,D,20090526,000000,31.7164,31.8225,30.1219,31.0798,749.444,0
+PRPH.US,D,20090527,000000,29.5384,29.5384,27.0941,27.4664,2292.8,0
+PRPH.US,D,20090528,000000,28.2101,28.2101,25.0232,25.0232,1767.5,0
+PRPH.US,D,20090529,000000,25.5537,25.5537,21.8352,22.8442,3396.7,0
+PRPH.US,D,20090601,000000,24.4386,25.7659,21.5159,23.5348,3445.84,0
+PRPH.US,D,20090602,000000,22.5779,23.694,20.507,22.5779,1673.26,0
+PRPH.US,D,20090603,000000,22.5779,26.8819,22.5779,25.3936,2475.27,0
+PRPH.US,D,20090604,000000,24.2254,26.0842,23.9602,26.0842,922.68,0
+PRPH.US,D,20090605,000000,24.9691,25.2894,24.9691,25.2894,414.273,0
+PRPH.US,D,20090608,000000,24.9691,24.9691,22.5259,22.5259,866.801,0
+PRPH.US,D,20090609,000000,23.0564,23.9071,23.0564,23.2695,590.1,0
+PRPH.US,D,20090610,000000,21.4629,21.4629,20.1347,21.0915,1592.71,0
+PRPH.US,D,20090611,000000,21.2497,23.2695,21.2497,21.2497,633.746,0
+PRPH.US,D,20090612,000000,21.2497,23.9071,20.2948,22.632,3571.29,0
+PRPH.US,D,20090615,000000,21.3028,23.5348,21.3028,23.5348,3010.01,0
+PRPH.US,D,20090616,000000,22.632,23.1094,19.0717,22.2066,14762.9,0
+PRPH.US,D,20090617,000000,21.2497,21.5159,20.1867,21.3028,3024.21,0
+PRPH.US,D,20090618,000000,20.7732,21.8873,20.7732,21.3568,2015.9,0
+PRPH.US,D,20090619,000000,21.3028,21.3028,21.2497,21.2497,382.964,0
+PRPH.US,D,20090622,000000,20.8253,21.3028,20.2417,20.2417,1013.18,0
+PRPH.US,D,20090624,000000,20.453,20.9864,18.7534,18.7534,943.933,0
+PRPH.US,D,20090625,000000,21.1436,21.1436,20.7192,21.0915,2559.86,0
+PRPH.US,D,20090626,000000,21.0915,21.2497,19.0717,19.0717,5791.63,0
+PRPH.US,D,20090629,000000,20.1867,21.1986,19.6032,19.6032,287.067,0
+PRPH.US,D,20090630,000000,21.1986,21.2497,19.6032,19.8154,1277.96,0
+PRPH.US,D,20090701,000000,20.3478,21.0915,19.5501,19.9225,809.367,0
+PRPH.US,D,20090702,000000,20.507,21.2497,19.6032,21.2497,2027.61,0
+PRPH.US,D,20090706,000000,21.3028,21.3028,18.9666,21.0375,1918.34,0
+PRPH.US,D,20090707,000000,19.0196,20.6131,18.7003,20.1347,244.665,0
+PRPH.US,D,20090708,000000,18.9666,19.7093,18.8595,19.7093,169.296,0
+PRPH.US,D,20090709,000000,18.7534,18.7534,18.7003,18.7534,207.032,0
+PRPH.US,D,20090710,000000,18.7534,18.8595,17.7444,17.9576,1166.2,0
+PRPH.US,D,20090714,000000,16.8937,17.0007,16.8937,16.9467,526.86,0
+PRPH.US,D,20090715,000000,16.203,18.4341,16.203,18.0087,1418.12,0
+PRPH.US,D,20090716,000000,18.5942,18.5942,16.4162,17.266,2381.24,0
+PRPH.US,D,20090717,000000,16.4693,17.0538,16.1509,16.203,949.22,0
+PRPH.US,D,20090720,000000,15.6195,15.9378,15.142,15.4593,951.916,0
+PRPH.US,D,20090721,000000,15.142,15.142,13.4945,13.4945,2330.02,0
+PRPH.US,D,20090722,000000,14.6095,15.6195,12.0602,12.5907,8410.49,0
+PRPH.US,D,20090723,000000,12.5907,12.5907,12.2193,12.3254,1179.26,0
+PRPH.US,D,20090724,000000,12.0061,12.0061,10.6789,11.9521,2939.51,0
+PRPH.US,D,20090727,000000,11.901,11.9521,10.8901,11.9521,2664.16,0
+PRPH.US,D,20090728,000000,11.901,11.9521,10.9451,11.0502,3531.17,0
+PRPH.US,D,20090729,000000,10.8901,11.3695,10.6789,11.3695,2011.85,0
+PRPH.US,D,20090730,000000,11.6878,11.9521,11.5277,11.9521,1754.54,0
+PRPH.US,D,20090731,000000,11.4226,11.901,11.4226,11.901,124.613,0
+PRPH.US,D,20090803,000000,11.1563,11.1563,10.785,10.9451,397.27,0
+PRPH.US,D,20090804,000000,11.847,11.847,9.56382,10.0943,2912.35,0
+PRPH.US,D,20090805,000000,10.5188,10.8901,10.1464,10.3596,2423.53,0
+PRPH.US,D,20090806,000000,10.3596,10.5718,10.0943,10.0943,1503.34,0
+PRPH.US,D,20090807,000000,10.1464,10.1464,10.0943,10.0943,1228.09,0
+PRPH.US,D,20090810,000000,10.1464,10.1995,9.66896,9.98823,1160.81,0
+PRPH.US,D,20090811,000000,9.72201,9.72201,9.5098,9.56382,682.783,0
+PRPH.US,D,20090812,000000,9.5098,9.56382,9.29663,9.45579,711.5,0
+PRPH.US,D,20090813,000000,9.35065,9.35065,8.39378,9.13747,2821.64,0
+PRPH.US,D,20090814,000000,9.03041,9.13747,8.60599,9.03041,3829.74,0
+PRPH.US,D,20090817,000000,9.19053,19.1247,9.19053,14.9298,83814.4,0
+PRPH.US,D,20090818,000000,16.7876,16.7876,13.3874,16.4693,27198.8,0
+PRPH.US,D,20090819,000000,16.9467,16.9467,14.7687,15.087,5710.45,0
+PRPH.US,D,20090820,000000,14.8758,15.9378,14.4504,14.9809,3942.02,0
+PRPH.US,D,20090821,000000,14.6626,14.6626,12.2193,12.4855,4078.04,0
+PRPH.US,D,20090824,000000,12.0602,13.2803,11.6878,12.4855,3982.86,0
+PRPH.US,D,20090825,000000,12.5376,12.8559,11.9521,12.5376,3065.06,0
+PRPH.US,D,20090826,000000,12.91,13.1231,12.3794,12.7518,2301.2,0
+PRPH.US,D,20090827,000000,12.4855,12.8038,12.4855,12.5907,1409,0
+PRPH.US,D,20090828,000000,12.4855,13.1231,12.4855,12.8038,1518.17,0
+PRPH.US,D,20090831,000000,12.8038,15.4063,12.8038,14.5565,8373.79,0
+PRPH.US,D,20090901,000000,14.079,14.6095,13.8138,14.5034,4535.13,0
+PRPH.US,D,20090902,000000,14.5034,14.5034,14.079,14.5034,1419.16,0
+PRPH.US,D,20090903,000000,14.3433,15.4063,13.8138,14.8758,1719.5,0
+PRPH.US,D,20090904,000000,14.5034,15.3532,14.1301,14.6095,1450.37,0
+PRPH.US,D,20090909,000000,13.9189,14.1851,13.6016,13.972,922.369,0
+PRPH.US,D,20090910,000000,13.2803,13.2803,13.2803,13.2803,235.335,0
+PRPH.US,D,20090911,000000,13.6016,13.6016,12.5376,12.5376,1204.66,0
+PRPH.US,D,20090914,000000,12.2193,12.8559,12.2193,12.8038,602.334,0
+PRPH.US,D,20090915,000000,12.4855,12.963,11.9521,11.9521,3794.39,0
+PRPH.US,D,20090916,000000,11.901,12.963,10.8371,11.6348,3217.45,0
+PRPH.US,D,20090917,000000,11.9521,12.2193,11.9521,12.2193,2023.78,0
+PRPH.US,D,20090918,000000,12.7518,13.0151,12.1132,12.1132,947.458,0
+PRPH.US,D,20090921,000000,11.9521,13.0151,11.9521,12.7518,263.534,0
+PRPH.US,D,20090922,000000,13.1762,13.1762,13.0151,13.0691,1001.88,0
+PRPH.US,D,20090923,000000,13.0151,13.2292,13.0151,13.0151,1442.8,0
+PRPH.US,D,20090924,000000,13.1762,13.1762,13.0151,13.0151,957.929,0
+PRPH.US,D,20090925,000000,13.0151,13.0691,12.0602,12.4315,4091.2,0
+PRPH.US,D,20090928,000000,12.8559,13.2803,12.8559,13.2803,207.032,0
+PRPH.US,D,20090929,000000,13.2803,13.2803,12.3794,12.7518,507.888,0
+PRPH.US,D,20090930,000000,12.4855,12.4855,12.1132,12.1132,234.194,0
+PRPH.US,D,20091002,000000,10.8901,12.4855,10.8901,11.6878,199.983,0
+PRPH.US,D,20091005,000000,11.3155,11.4226,11.0502,11.4226,370.212,0
+PRPH.US,D,20091006,000000,12.4855,12.4855,10.785,11.7399,930.87,0
+PRPH.US,D,20091007,000000,11.7399,12.7518,11.7399,12.6968,926.101,0
+PRPH.US,D,20091008,000000,11.6348,12.4855,10.8901,10.9972,1946.33,0
+PRPH.US,D,20091009,000000,11.4226,11.4756,11.4226,11.4756,884.736,0
+PRPH.US,D,20091012,000000,12.0061,12.0061,11.0502,11.0502,758.153,0
+PRPH.US,D,20091013,000000,11.0502,11.3695,10.8901,10.8901,1298.8,0
+PRPH.US,D,20091014,000000,10.8901,11.3695,10.8901,11.1563,885.358,0
+PRPH.US,D,20091015,000000,10.785,11.1563,10.6249,10.6249,23967.3,0
+PRPH.US,D,20091016,000000,11.4756,11.4756,10.6249,10.6249,2136.57,0
+PRPH.US,D,20091019,000000,10.6249,10.6249,10.5718,10.6249,2700.75,0
+PRPH.US,D,20091020,000000,10.3596,10.6249,10.1995,10.5718,1843.18,0
+PRPH.US,D,20091021,000000,10.5718,13.2803,10.1995,11.5808,4740.29,0
+PRPH.US,D,20091022,000000,11.7949,11.7949,10.6249,10.6249,545.832,0
+PRPH.US,D,20091023,000000,11.1033,11.1033,11.1033,11.1033,47.067,0
+PRPH.US,D,20091026,000000,10.6249,10.6789,10.2535,10.2535,889.92,0
+PRPH.US,D,20091027,000000,10.2535,10.9972,10.1995,10.6249,637.997,0
+PRPH.US,D,20091028,000000,10.2535,11.3695,10.1995,10.6249,565.841,0
+PRPH.US,D,20091029,000000,10.4127,11.1033,10.3065,10.3596,3985.87,0
+PRPH.US,D,20091030,000000,10.6249,11.1563,10.4657,11.0502,15724,0
+PRPH.US,D,20091102,000000,11.6878,12.7518,11.4756,12.1132,1893.56,0
+PRPH.US,D,20091103,000000,11.1563,12.4315,11.1563,11.847,544.381,0
+PRPH.US,D,20091104,000000,10.9451,11.6878,10.8901,11.6878,508.822,0
+PRPH.US,D,20091105,000000,10.731,11.1563,10.5718,11.1563,1269.87,0
+PRPH.US,D,20091106,000000,11.1563,11.2624,10.8901,10.8901,282.402,0
+PRPH.US,D,20091109,000000,10.8901,11.2624,10.6789,10.6789,385.452,0
+PRPH.US,D,20091110,000000,11.6348,11.901,10.8901,11.901,717.099,0
+PRPH.US,D,20091111,000000,10.9451,11.9521,10.6789,11.9521,2944.07,0
+PRPH.US,D,20091112,000000,12.4315,12.4315,11.4226,12.3794,188.371,0
+PRPH.US,D,20091113,000000,12.3254,12.4315,12.2193,12.3254,1614.17,0
+PRPH.US,D,20091116,000000,11.5808,12.4855,11.3695,12.1653,2036.11,0
+PRPH.US,D,20091118,000000,11.4226,11.4226,11.4226,11.4226,31.4126,0
+PRPH.US,D,20091124,000000,11.4226,12.2193,11.4226,12.1653,303.966,0
+PRPH.US,D,20091125,000000,11.7949,11.9521,11.7949,11.9521,56.3975,0
+PRPH.US,D,20091127,000000,11.6878,11.6878,11.5808,11.5808,395.197,0
+PRPH.US,D,20091130,000000,11.5808,11.5808,11.1033,11.1563,384.83,0
+PRPH.US,D,20091201,000000,11.1563,11.1563,11.1563,11.1563,113.106,0
+PRPH.US,D,20091202,000000,10.8371,10.8901,10.8371,10.8371,119.533,0
+PRPH.US,D,20091204,000000,10.785,11.3155,10.6789,11.3155,376.432,0
+PRPH.US,D,20091207,000000,10.8371,10.8371,10.6789,10.6789,1213.89,0
+PRPH.US,D,20091208,000000,10.6789,10.6789,10.0943,10.0943,2444.27,0
+PRPH.US,D,20091209,000000,10.4657,10.5718,10.0943,10.5718,526.86,0
+PRPH.US,D,20091210,000000,10.3596,10.5188,10.3596,10.5188,126.479,0
+PRPH.US,D,20091211,000000,10.3596,10.5718,10.3596,10.3596,330.091,0
+PRPH.US,D,20091214,000000,10.1464,10.5188,10.0943,10.3596,1061.49,0
+PRPH.US,D,20091215,000000,10.1995,10.1995,9.56382,9.56382,1711.1,0
+PRPH.US,D,20091216,000000,9.56382,10.0943,9.56382,9.56382,143.067,0
+PRPH.US,D,20091217,000000,9.29663,9.29663,7.96937,8.4478,3764.01,0
+PRPH.US,D,20091218,000000,8.02242,8.4478,7.96937,7.96937,2293.63,0
+PRPH.US,D,20091221,000000,8.07451,8.23463,7.70314,8.23463,1759.93,0
+PRPH.US,D,20091222,000000,8.81916,9.24454,7.96937,8.23463,1321.81,0
+PRPH.US,D,20091223,000000,8.4478,8.76515,8.23463,8.60599,1020.13,0
+PRPH.US,D,20091224,000000,9.19053,9.93518,8.60599,9.77506,960.002,0
+PRPH.US,D,20091228,000000,9.93518,10.3596,9.93518,9.93518,2439.5,0
+PRPH.US,D,20091229,000000,9.93518,10.6249,9.93518,9.93518,364.303,0
+PRPH.US,D,20091230,000000,9.93518,10.4657,9.93518,10.3596,931.388,0
+PRPH.US,D,20091231,000000,9.61591,11.1563,9.61591,10.4127,3717.78,0
+PRPH.US,D,20100104,000000,10.731,10.8901,10.0403,10.6249,1343.38,0
+PRPH.US,D,20100105,000000,10.4657,11.2094,10.4657,10.8371,658.939,0
+PRPH.US,D,20100106,000000,11.1563,12.1653,11.1563,11.9521,4024.13,0
+PRPH.US,D,20100107,000000,11.6348,11.9521,9.98823,11.4226,2671.73,0
+PRPH.US,D,20100108,000000,11.4226,11.9521,11.4226,11.4226,1731.73,0
+PRPH.US,D,20100111,000000,11.4226,11.4756,11.4226,11.4756,235.335,0
+PRPH.US,D,20100112,000000,11.4226,11.6348,11.4226,11.4226,773.081,0
+PRPH.US,D,20100113,000000,11.6348,11.6348,10.6789,10.6789,1604.73,0
+PRPH.US,D,20100114,000000,10.8371,10.8371,10.8371,10.8371,18.8682,0
+PRPH.US,D,20100115,000000,10.8371,10.8371,10.785,10.785,495.655,0
+PRPH.US,D,20100119,000000,10.785,10.9972,10.785,10.785,227.559,0
+PRPH.US,D,20100120,000000,10.6789,10.731,10.6789,10.731,668.165,0
+PRPH.US,D,20100121,000000,10.9972,10.9972,10.6249,10.6249,2127.03,0
+PRPH.US,D,20100122,000000,10.5188,11.1563,10.5188,11.1563,396.13,0
+PRPH.US,D,20100125,000000,10.6249,11.1563,10.6249,11.1563,998.672,0
+PRPH.US,D,20100126,000000,10.6249,10.6249,10.6249,10.6249,810.196,0
+PRPH.US,D,20100128,000000,10.6249,10.6249,10.6249,10.6249,113.106,0
+PRPH.US,D,20100129,000000,10.1995,10.731,10.1995,10.6249,2038.08,0
+PRPH.US,D,20100201,000000,10.4127,10.785,10.4127,10.6249,1376.34,0
+PRPH.US,D,20100202,000000,10.6249,10.8901,10.6249,10.8901,7002.1,0
+PRPH.US,D,20100203,000000,10.6249,10.8901,10.6249,10.8901,931.803,0
+PRPH.US,D,20100204,000000,10.6249,10.6249,10.6249,10.6249,2618.33,0
+PRPH.US,D,20100205,000000,10.5188,11.6878,10.5188,11.6878,2461.06,0
+PRPH.US,D,20100208,000000,11.1033,11.1033,11.1033,11.1033,47.067,0
+PRPH.US,D,20100209,000000,11.1563,11.1563,10.8371,11.1563,308.735,0
+PRPH.US,D,20100212,000000,10.6789,10.6789,10.6249,10.6249,1044.7,0
+PRPH.US,D,20100216,000000,10.6249,10.6249,10.6249,10.6249,338.903,0
+PRPH.US,D,20100217,000000,10.6249,10.6249,10.6249,10.6249,228.596,0
+PRPH.US,D,20100218,000000,10.6249,10.6249,10.6249,10.6249,207.032,0
+PRPH.US,D,20100219,000000,10.6249,10.6249,10.6249,10.6249,489.435,0
+PRPH.US,D,20100222,000000,10.0943,10.8901,10.0403,10.6249,706.731,0
+PRPH.US,D,20100223,000000,10.6249,10.6789,10.6249,10.6249,620.995,0
+PRPH.US,D,20100224,000000,10.6249,10.6249,10.6249,10.6249,236.579,0
+PRPH.US,D,20100225,000000,10.6249,10.6249,10.1464,10.1464,181.84,0
+PRPH.US,D,20100226,000000,10.6249,10.785,10.6249,10.6249,602.748,0
+PRPH.US,D,20100301,000000,10.6789,10.731,10.6249,10.731,287.689,0
+PRPH.US,D,20100302,000000,10.6249,10.6249,10.6249,10.6249,1061.49,0
+PRPH.US,D,20100303,000000,10.6249,10.785,10.6249,10.785,169.296,0
+PRPH.US,D,20100304,000000,10.6249,10.6249,10.6249,10.6249,188.371,0
+PRPH.US,D,20100305,000000,10.6249,10.6249,10.6249,10.6249,18.8682,0
+PRPH.US,D,20100308,000000,10.6249,10.731,10.6249,10.731,556.822,0
+PRPH.US,D,20100309,000000,10.785,10.785,10.785,10.785,743.224,0
+PRPH.US,D,20100310,000000,10.3596,10.6249,10.3596,10.6249,485.703,0
+PRPH.US,D,20100311,000000,11.0502,11.0502,10.3596,10.3596,1496.09,0
+PRPH.US,D,20100312,000000,10.3596,10.6249,10.3596,10.6249,1316.94,0
+PRPH.US,D,20100315,000000,10.3596,10.3596,10.3596,10.3596,188.268,0
+PRPH.US,D,20100316,000000,10.3596,10.6249,10.3596,10.6249,267.058,0
+PRPH.US,D,20100318,000000,10.3596,10.6249,10.3596,10.3596,1279.83,0
+PRPH.US,D,20100319,000000,10.6249,10.8371,10.4657,10.785,828.235,0
+PRPH.US,D,20100322,000000,10.6249,10.6249,10.6249,10.6249,94.1341,0
+PRPH.US,D,20100323,000000,10.0403,10.731,10.0403,10.6249,752.865,0
+PRPH.US,D,20100324,000000,11.6348,11.6348,10.3596,11.0502,1568.86,0
+PRPH.US,D,20100325,000000,10.9972,12.5376,10.9972,11.3155,5094.54,0
+PRPH.US,D,20100326,000000,11.1563,11.1563,10.4127,10.5718,790.395,0
+PRPH.US,D,20100329,000000,10.6249,10.6249,10.0943,10.0943,871.57,0
+PRPH.US,D,20100330,000000,9.98823,10.6249,9.98823,10.5718,1948.09,0
+PRPH.US,D,20100331,000000,10.1464,10.6249,10.0943,10.5718,1319.74,0
+PRPH.US,D,20100401,000000,10.6249,10.8901,10.0943,10.6249,6962.81,0
+PRPH.US,D,20100405,000000,10.6249,10.8901,10.3596,10.6789,1630.13,0
+PRPH.US,D,20100406,000000,10.3065,11.1563,10.3065,10.8901,3809.01,0
+PRPH.US,D,20100407,000000,10.6789,10.8901,10.6249,10.8901,2739.94,0
+PRPH.US,D,20100408,000000,10.8901,11.0502,10.1464,10.1464,4403.36,0
+PRPH.US,D,20100409,000000,10.3596,10.6249,10.0943,10.0943,922.369,0
+PRPH.US,D,20100412,000000,10.3065,11.1563,10.1995,10.785,395.197,0
+PRPH.US,D,20100413,000000,11.1033,11.1563,10.3596,10.3596,958.862,0
+PRPH.US,D,20100414,000000,10.1464,10.5188,10.1464,10.3596,1921.97,0
+PRPH.US,D,20100415,000000,10.5188,10.5188,10.3596,10.5188,630.532,0
+PRPH.US,D,20100416,000000,10.6249,10.6249,10.4127,10.4657,1996.3,0
+PRPH.US,D,20100419,000000,10.4127,10.8901,10.3596,10.6249,809.367,0
+PRPH.US,D,20100420,000000,10.6789,10.8371,10.4127,10.4657,447.966,0
+PRPH.US,D,20100421,000000,10.8901,10.8901,10.6249,10.6249,489.746,0
+PRPH.US,D,20100422,000000,10.1464,10.3596,10.0943,10.3596,301.167,0
+PRPH.US,D,20100423,000000,10.0943,10.1464,10.0943,10.0943,699.371,0
+PRPH.US,D,20100426,000000,10.3596,10.8901,10.0943,10.2535,1697.21,0
+PRPH.US,D,20100428,000000,10.5188,10.6249,10.5188,10.6249,284.061,0
+PRPH.US,D,20100430,000000,9.98823,10.3065,9.98823,10.0943,1757.23,0
+PRPH.US,D,20100503,000000,10.0943,10.1464,10.0943,10.1464,113.106,0
+PRPH.US,D,20100504,000000,10.3596,10.3596,10.0943,10.3596,2320.28,0
+PRPH.US,D,20100505,000000,10.1995,10.3065,10.1995,10.1995,1317.67,0
+PRPH.US,D,20100506,000000,10.1995,10.1995,10.1995,10.1995,1046.56,0
+PRPH.US,D,20100507,000000,10.0943,10.3596,9.82811,9.82811,718.965,0
+PRPH.US,D,20100510,000000,11.901,11.901,11.901,11.901,37.7365,0
+PRPH.US,D,20100511,000000,11.4226,12.8038,8.97832,9.98823,1152.1,0
+PRPH.US,D,20100512,000000,10.5718,10.6249,10.0403,10.0403,1203.52,0
+PRPH.US,D,20100513,000000,9.35065,10.5718,8.60599,9.82811,943.622,0
+PRPH.US,D,20100514,000000,9.61591,9.61591,9.08539,9.61591,1010.8,0
+PRPH.US,D,20100517,000000,9.13747,10.3596,9.03041,9.61591,4011.17,0
+PRPH.US,D,20100518,000000,9.19053,9.66896,8.50085,9.24454,918.637,0
+PRPH.US,D,20100519,000000,8.50085,9.45579,7.96937,9.13747,1588.04,0
+PRPH.US,D,20100520,000000,8.07451,8.39378,8.07451,8.39378,163.801,0
+PRPH.US,D,20100521,000000,9.45579,9.45579,7.96937,8.66001,1143.19,0
+PRPH.US,D,20100524,000000,8.12852,9.19053,8.12852,8.97832,449.936,0
+PRPH.US,D,20100525,000000,8.4478,9.29663,8.4478,9.08539,198.428,0
+PRPH.US,D,20100526,000000,8.81916,9.45579,8.39378,9.45579,1532.68,0
+PRPH.US,D,20100527,000000,8.76515,9.72201,8.76515,9.72201,150.531,0
+PRPH.US,D,20100528,000000,9.5098,9.56382,8.81916,9.08539,1957.01,0
+PRPH.US,D,20100601,000000,7.96937,9.08539,7.75716,9.08539,9462.97,0
+PRPH.US,D,20100602,000000,8.55294,9.03041,7.96937,8.07451,2327.85,0
+PRPH.US,D,20100603,000000,8.07451,8.60599,7.96937,8.07451,787.077,0
+PRPH.US,D,20100604,000000,7.96937,9.82811,7.96937,7.96937,1644.23,0
+PRPH.US,D,20100607,000000,8.02242,8.50085,7.96937,7.96937,409.918,0
+PRPH.US,D,20100608,000000,9.03041,9.03041,8.07451,8.07451,244.665,0
+PRPH.US,D,20100609,000000,8.12852,9.88117,7.96937,7.96937,1023.96,0
+PRPH.US,D,20100610,000000,7.96937,8.50085,7.96937,8.50085,489.435,0
+PRPH.US,D,20100611,000000,8.02242,8.02242,7.96937,8.02242,658.939,0
+PRPH.US,D,20100615,000000,8.12852,8.97832,7.96937,7.96937,168.674,0
+PRPH.US,D,20100616,000000,7.96937,7.96937,7.96937,7.96937,94.1341,0
+PRPH.US,D,20100617,000000,7.96937,8.55294,7.96937,8.55294,107.507,0
+PRPH.US,D,20100618,000000,7.96937,8.92527,7.96937,8.92527,795.164,0
+PRPH.US,D,20100621,000000,8.97832,8.97832,8.02242,8.02242,301.167,0
+PRPH.US,D,20100622,000000,7.96937,7.96937,7.96937,7.96937,617.47,0
+PRPH.US,D,20100623,000000,8.02242,8.02242,7.96937,8.02242,376.432,0
+PRPH.US,D,20100624,000000,8.4478,8.50085,7.96937,8.23463,554.956,0
+PRPH.US,D,20100625,000000,8.02242,9.19053,7.96937,9.19053,2676.91,0
+PRPH.US,D,20100628,000000,8.50085,8.50085,6.74724,7.54495,3838.24,0
+PRPH.US,D,20100629,000000,7.22375,7.22375,5.47207,5.9505,2885.29,0
+PRPH.US,D,20100630,000000,5.57914,6.53407,5.57914,5.79038,1923.73,0
+PRPH.US,D,20100701,000000,5.79038,6.32283,5.79038,5.89648,1320.15,0
+PRPH.US,D,20100702,000000,6.10869,6.37491,6.10869,6.37491,75.2658,0
+PRPH.US,D,20100706,000000,5.41902,5.79038,5.36596,5.57914,846.896,0
+PRPH.US,D,20100707,000000,5.36596,5.79038,5.36596,5.57914,3331.8,0
+PRPH.US,D,20100708,000000,5.57914,5.8444,5.57914,5.57914,451.698,0
+PRPH.US,D,20100709,000000,5.57914,5.79038,5.57914,5.79038,103.464,0
+PRPH.US,D,20100712,000000,5.79038,5.8444,5.57914,5.57914,1035.26,0
+PRPH.US,D,20100713,000000,5.57914,5.79038,5.57914,5.79038,1449.23,0
+PRPH.US,D,20100714,000000,5.57914,5.73829,5.57914,5.73829,1722.3,0
+PRPH.US,D,20100716,000000,5.73829,5.73829,5.04765,5.20681,2006.88,0
+PRPH.US,D,20100719,000000,5.04765,5.36596,2.60321,4.78046,2326.81,0
+PRPH.US,D,20100720,000000,4.78046,5.04765,4.78046,4.94058,1712.86,0
+PRPH.US,D,20100721,000000,3.93115,5.04765,3.82495,4.56854,2343.71,0
+PRPH.US,D,20100722,000000,3.98391,4.51588,3.98391,4.3029,451.906,0
+PRPH.US,D,20100723,000000,4.41055,4.46234,3.98391,4.25004,763.44,0
+PRPH.US,D,20100726,000000,4.03774,4.51588,3.98391,4.51588,894.067,0
+PRPH.US,D,20100727,000000,4.51588,5.36596,4.51588,5.36596,838.395,0
+PRPH.US,D,20100728,000000,5.63122,6.85335,5.57914,6.85335,734.101,0
+PRPH.US,D,20100729,000000,8.92527,10.5718,7.48997,9.08539,9187.51,0
+PRPH.US,D,20100730,000000,9.24454,10.0943,9.19053,9.82811,3236.94,0
+PRPH.US,D,20100802,000000,9.5098,9.5098,7.75716,7.91535,4279.68,0
+PRPH.US,D,20100803,000000,8.18157,9.29663,8.18157,9.29663,337.244,0
+PRPH.US,D,20100804,000000,9.24454,10.0403,7.48997,8.50085,1754.33,0
+PRPH.US,D,20100805,000000,8.50085,8.81916,7.96937,8.76515,1392.93,0
+PRPH.US,D,20100806,000000,8.50085,9.66896,8.50085,8.60599,1392.93,0
+PRPH.US,D,20100809,000000,9.03041,9.03041,8.50085,8.50085,564.804,0
+PRPH.US,D,20100810,000000,8.50085,8.50085,8.50085,8.50085,18.8682,0
+PRPH.US,D,20100811,000000,8.50085,9.29663,7.43788,9.29663,1665.49,0
+PRPH.US,D,20100812,000000,8.4478,9.45579,7.06652,7.22375,1385.05,0
+PRPH.US,D,20100813,000000,7.33081,8.50085,6.9064,8.28768,475.024,0
+PRPH.US,D,20100817,000000,7.43788,7.54495,7.43788,7.54495,57.5379,0
+PRPH.US,D,20100818,000000,7.48997,7.48997,7.38483,7.38483,75.2658,0
+PRPH.US,D,20100819,000000,6.95849,8.71306,6.42893,6.9064,1421.13,0
+PRPH.US,D,20100820,000000,7.64913,8.50085,6.9064,7.17262,900.805,0
+PRPH.US,D,20100823,000000,7.06652,7.17262,7.0125,7.0125,374.463,0
+PRPH.US,D,20100824,000000,6.9064,7.17262,6.58712,7.17262,301.167,0
+PRPH.US,D,20100825,000000,6.0566,7.11957,6.0566,6.42893,583.88,0
+PRPH.US,D,20100826,000000,6.42893,7.0125,6.42893,7.0125,519.189,0
+PRPH.US,D,20100827,000000,7.17262,7.17262,6.53407,6.79933,427.232,0
+PRPH.US,D,20100830,000000,6.42893,6.79933,6.37491,6.53407,536.502,0
+PRPH.US,D,20100831,000000,6.53407,6.53407,5.31291,5.31291,3031.16,0
+PRPH.US,D,20100901,000000,5.31291,5.8444,5.31291,5.36596,554.23,0
+PRPH.US,D,20100902,000000,5.68428,5.73829,5.36596,5.47207,150.531,0
+PRPH.US,D,20100903,000000,5.73829,5.73829,5.36596,5.68428,933.773,0
+PRPH.US,D,20100907,000000,6.21576,6.37491,6.00355,6.00355,231.188,0
+PRPH.US,D,20100908,000000,6.0566,6.26978,5.41902,5.47207,526.86,0
+PRPH.US,D,20100909,000000,6.85335,7.17262,6.00355,6.21576,1525.11,0
+PRPH.US,D,20100910,000000,6.79933,6.79933,5.89648,6.21576,1681.97,0
+PRPH.US,D,20100913,000000,6.37491,6.79933,5.79038,6.16271,685.997,0
+PRPH.US,D,20100914,000000,7.17262,7.17262,5.8444,6.9064,2268.96,0
+PRPH.US,D,20100915,000000,6.9064,7.22375,5.8444,6.64114,1316.94,0
+PRPH.US,D,20100916,000000,8.39378,8.39378,6.32283,6.64114,1455.96,0
+PRPH.US,D,20100917,000000,7.22375,7.96937,6.69516,7.96937,4352.56,0
+PRPH.US,D,20100920,000000,7.43788,7.48997,6.79933,7.22375,1672.02,0
+PRPH.US,D,20100921,000000,7.22375,7.22375,6.85335,7.17262,526.86,0
+PRPH.US,D,20100922,000000,6.79933,7.06652,6.10869,7.06652,620.995,0
+PRPH.US,D,20100924,000000,6.69516,7.06652,6.69516,7.06652,470.567,0
+PRPH.US,D,20100927,000000,6.37491,7.22375,6.37491,7.11957,433.037,0
+PRPH.US,D,20100928,000000,6.79933,7.22375,6.79933,6.95849,277.633,0
+PRPH.US,D,20100929,000000,6.64114,6.64114,6.58712,6.58712,152.397,0
+PRPH.US,D,20100930,000000,6.58712,6.58712,6.10869,6.10869,113.106,0
+PRPH.US,D,20101001,000000,5.9505,6.95849,5.79038,6.21576,1699.07,0
+PRPH.US,D,20101004,000000,6.9064,6.9064,6.26978,6.26978,396.234,0
+PRPH.US,D,20101005,000000,6.32283,6.64114,6.10869,6.37491,1238.15,0
+PRPH.US,D,20101006,000000,6.26978,6.9064,6.26978,6.9064,552.467,0
+PRPH.US,D,20101007,000000,6.9064,7.17262,6.26978,7.17262,1710.89,0
+PRPH.US,D,20101011,000000,7.17262,7.17262,6.32283,6.32283,770.075,0
+PRPH.US,D,20101012,000000,6.32283,6.32283,6.32283,6.32283,244.665,0
+PRPH.US,D,20101013,000000,7.17262,7.17262,5.79038,5.79038,2383.83,0
+PRPH.US,D,20101014,000000,5.8444,5.9505,5.8444,5.9505,280.951,0
+PRPH.US,D,20101015,000000,5.8444,6.32283,5.79038,6.26978,706.731,0
+PRPH.US,D,20101018,000000,5.9505,6.16271,5.79038,6.16271,583.776,0
+PRPH.US,D,20101019,000000,6.16271,6.16271,5.63122,6.00355,2436.6,0
+PRPH.US,D,20101020,000000,6.00355,6.0566,5.68428,6.00355,724.77,0
+PRPH.US,D,20101021,000000,5.68428,5.8444,5.68428,5.8444,231.188,0
+PRPH.US,D,20101022,000000,7.0125,7.0125,5.63122,5.73829,600.779,0
+PRPH.US,D,20101025,000000,5.89648,6.64114,5.47207,5.63122,715.44,0
+PRPH.US,D,20101026,000000,7.0125,7.8623,6.9064,7.43788,10251.3,0
+PRPH.US,D,20101027,000000,7.54495,7.75716,6.37491,6.95849,2147.56,0
+PRPH.US,D,20101028,000000,6.95849,6.95849,6.26978,6.37491,1261.68,0
+PRPH.US,D,20101029,000000,6.37491,6.37491,6.21576,6.21576,635.094,0
+PRPH.US,D,20101101,000000,6.37491,7.64913,6.10869,6.53407,1958.57,0
+PRPH.US,D,20101102,000000,6.85335,6.9064,6.21576,6.42893,1242.5,0
+PRPH.US,D,20101103,000000,6.37491,6.42893,6.21576,6.26978,301.167,0
+PRPH.US,D,20101105,000000,6.9064,7.80925,6.74724,7.80925,1115.61,0
+PRPH.US,D,20101108,000000,7.8623,7.8623,7.11957,7.11957,1058.9,0
+PRPH.US,D,20101109,000000,7.8623,7.8623,7.06652,7.22375,581.081,0
+PRPH.US,D,20101110,000000,7.17262,7.17262,5.52415,5.52415,4640.66,0
+PRPH.US,D,20101111,000000,6.0566,7.64913,5.8444,7.11957,6735.87,0
+PRPH.US,D,20101112,000000,7.17262,8.07451,6.64114,8.07451,12381.7,0
+PRPH.US,D,20101115,000000,7.96937,8.18157,6.58712,7.59704,4595.77,0
+PRPH.US,D,20101116,000000,7.33081,7.75716,7.33081,7.54495,1016.5,0
+PRPH.US,D,20101117,000000,7.06652,7.75716,6.64114,7.0125,1298.49,0
+PRPH.US,D,20101118,000000,6.79933,7.75716,6.64114,6.69516,2763.79,0
+PRPH.US,D,20101119,000000,6.64114,7.70314,6.64114,7.70314,193.037,0
+PRPH.US,D,20101122,000000,7.70314,7.75716,6.37491,6.53407,2672.35,0
+PRPH.US,D,20101123,000000,7.17262,7.59704,6.79933,6.95849,1728,0
+PRPH.US,D,20101124,000000,6.85335,7.48997,6.79933,7.48997,1641.95,0
+PRPH.US,D,20101126,000000,7.70314,7.70314,6.85335,7.43788,620.995,0
+PRPH.US,D,20101129,000000,7.38483,7.64913,7.22375,7.64913,202.056,0
+PRPH.US,D,20101130,000000,7.70314,7.70314,6.79933,6.79933,597.979,0
+PRPH.US,D,20101201,000000,7.70314,7.70314,6.9064,7.17262,897.902,0
+PRPH.US,D,20101202,000000,7.17262,7.22375,7.0125,7.17262,370.938,0
+PRPH.US,D,20101203,000000,7.59704,7.59704,6.9064,6.9064,745.297,0
+PRPH.US,D,20101206,000000,6.85335,7.64913,6.0566,6.74724,11653.4,0
+PRPH.US,D,20101207,000000,6.85335,6.85335,6.10869,6.10869,1132.82,0
+PRPH.US,D,20101208,000000,6.32283,6.32283,5.8444,5.8444,3562.37,0
+PRPH.US,D,20101209,000000,5.89648,6.10869,5.63122,5.63122,2170.26,0
+PRPH.US,D,20101210,000000,5.73829,6.26978,5.31291,5.8444,2183.43,0
+PRPH.US,D,20101213,000000,5.57914,5.68428,5.57914,5.68428,395.197,0
+PRPH.US,D,20101214,000000,5.57914,5.57914,5.31291,5.31291,4351.11,0
+PRPH.US,D,20101215,000000,5.8444,5.8444,5.63122,5.79038,896.036,0
+PRPH.US,D,20101216,000000,5.63122,5.63122,5.41902,5.41902,80.8641,0
+PRPH.US,D,20101217,000000,5.31291,5.79038,5.31291,5.63122,3432.99,0
+PRPH.US,D,20101220,000000,5.8444,6.0566,5.36596,5.57914,1872.83,0
+PRPH.US,D,20101221,000000,5.47207,6.0566,5.41902,5.63122,863.898,0
+PRPH.US,D,20101222,000000,5.52415,5.52415,5.36596,5.41902,487.672,0
+PRPH.US,D,20101223,000000,5.41902,7.48997,5.36596,7.48997,7896.9,0
+PRPH.US,D,20101227,000000,7.54495,7.64913,6.69516,6.74724,4335.56,0
+PRPH.US,D,20101228,000000,6.37491,6.64114,5.8444,6.21576,3204.18,0
+PRPH.US,D,20101229,000000,6.37491,7.48997,6.21576,7.43788,2131.7,0
+PRPH.US,D,20101230,000000,7.38483,7.38483,6.21576,6.53407,5232.94,0
+PRPH.US,D,20101231,000000,6.42893,6.48102,6.37491,6.37491,940.201,0
+PRPH.US,D,20110103,000000,6.37491,7.11957,6.37491,6.42893,978.767,0
+PRPH.US,D,20110104,000000,6.42893,7.43788,6.37491,6.42893,4142,0
+PRPH.US,D,20110105,000000,6.64114,7.38483,6.64114,7.17262,6866.71,0
+PRPH.US,D,20110106,000000,7.43788,7.43788,6.74724,7.0125,578.8,0
+PRPH.US,D,20110107,000000,6.95849,7.43788,6.9064,7.17262,949.635,0
+PRPH.US,D,20110110,000000,6.58712,7.96937,6.42893,7.43788,19100.8,0
+PRPH.US,D,20110111,000000,7.22375,7.64913,7.17262,7.64913,1478.36,0
+PRPH.US,D,20110112,000000,7.59704,7.70314,7.11957,7.48997,3896.51,0
+PRPH.US,D,20110113,000000,7.48997,7.70314,7.33081,7.70314,2127.03,0
+PRPH.US,D,20110114,000000,6.9064,7.8623,6.9064,7.0125,1562.33,0
+PRPH.US,D,20110118,000000,7.06652,7.17262,6.64114,6.64114,2669.76,0
+PRPH.US,D,20110119,000000,7.70314,7.70314,6.74724,7.64913,5000.09,0
+PRPH.US,D,20110120,000000,7.70314,7.96937,6.95849,7.38483,3839.9,0
+PRPH.US,D,20110121,000000,7.11957,7.38483,7.11957,7.38483,56.3975,0
+PRPH.US,D,20110124,000000,7.43788,7.64913,7.17262,7.43788,1031.22,0
+PRPH.US,D,20110125,000000,7.11957,7.43788,7.0125,7.43788,225.901,0
+PRPH.US,D,20110126,000000,7.17262,7.33081,6.95849,7.0125,410.126,0
+PRPH.US,D,20110127,000000,7.0125,7.0125,7.0125,7.0125,18.8682,0
+PRPH.US,D,20110128,000000,7.22375,7.33081,7.22375,7.33081,37.7365,0
+PRPH.US,D,20110131,000000,6.95849,6.95849,6.95849,6.95849,18.8682,0
+PRPH.US,D,20110201,000000,6.74724,6.9064,6.69516,6.85335,3553.04,0
+PRPH.US,D,20110202,000000,7.17262,8.66001,7.17262,8.02242,22111.9,0
+PRPH.US,D,20110203,000000,8.02242,8.71306,7.43788,7.96937,8226.57,0
+PRPH.US,D,20110204,000000,7.64913,8.23463,7.43788,7.48997,4373.19,0
+PRPH.US,D,20110207,000000,7.80925,7.96937,7.54495,7.91535,3803.62,0
+PRPH.US,D,20110208,000000,8.02242,8.02242,7.8623,7.96937,4043.2,0
+PRPH.US,D,20110209,000000,7.91535,8.18157,7.8623,7.8623,1815.39,0
+PRPH.US,D,20110210,000000,7.96937,7.96937,7.64913,7.91535,1917.82,0
+PRPH.US,D,20110211,000000,7.75716,7.8623,7.43788,7.48997,3529.4,0
+PRPH.US,D,20110214,000000,7.43788,7.54495,7.17262,7.43788,3164.06,0
+PRPH.US,D,20110215,000000,7.54495,7.64913,7.22375,7.64913,1505.73,0
+PRPH.US,D,20110216,000000,7.70314,9.19053,7.70314,8.66001,24932.1,0
+PRPH.US,D,20110217,000000,8.50085,8.66001,7.48997,7.48997,21469.4,0
+PRPH.US,D,20110218,000000,7.64913,7.96937,6.9064,7.33081,5965.69,0
+PRPH.US,D,20110222,000000,7.43788,7.8623,7.33081,7.43788,4709.61,0
+PRPH.US,D,20110223,000000,7.43788,7.59704,7.43788,7.59704,195.421,0
+PRPH.US,D,20110224,000000,7.48997,8.02242,7.38483,7.38483,2053.22,0
+PRPH.US,D,20110225,000000,7.33081,7.38483,7.17262,7.38483,2142.17,0
+PRPH.US,D,20110228,000000,7.33081,7.64913,7.11957,7.64913,1293.82,0
+PRPH.US,D,20110301,000000,7.96937,7.96937,7.11957,7.80925,3173.19,0
+PRPH.US,D,20110302,000000,7.54495,7.59704,7.43788,7.59704,3426.46,0
+PRPH.US,D,20110303,000000,7.59704,7.59704,7.17262,7.17262,657.28,0
+PRPH.US,D,20110304,000000,7.17262,7.43788,6.64114,7.43788,3767.85,0
+PRPH.US,D,20110307,000000,7.06652,7.43788,7.06652,7.38483,105.33,0
+PRPH.US,D,20110308,000000,7.06652,7.11957,6.64114,7.11957,6873.03,0
+PRPH.US,D,20110309,000000,7.11957,7.11957,6.64114,6.9064,4447.73,0
+PRPH.US,D,20110310,000000,6.9064,6.9064,6.69516,6.69516,722.904,0
+PRPH.US,D,20110311,000000,6.69516,6.85335,6.53407,6.53407,445.685,0
+PRPH.US,D,20110314,000000,6.64114,6.64114,5.8444,5.9505,2844.13,0
+PRPH.US,D,20110315,000000,6.37491,6.64114,6.32283,6.32283,3551.38,0
+PRPH.US,D,20110316,000000,6.32283,6.58712,6.10869,6.37491,3744.42,0
+PRPH.US,D,20110317,000000,6.42893,6.58712,6.42893,6.58712,677.703,0
+PRPH.US,D,20110318,000000,6.58712,7.33081,5.52415,6.79933,10602.8,0
+PRPH.US,D,20110321,000000,6.32283,6.74724,5.89648,6.53407,2519.74,0
+PRPH.US,D,20110322,000000,6.37491,6.37491,5.8444,5.9505,1300.66,0
+PRPH.US,D,20110323,000000,6.00355,6.00355,5.73829,5.79038,1694.2,0
+PRPH.US,D,20110324,000000,6.10869,7.33081,5.68428,6.64114,1581.51,0
+PRPH.US,D,20110325,000000,6.64114,6.64114,5.89648,6.26978,677.599,0
+PRPH.US,D,20110328,000000,6.21576,6.21576,5.68428,5.73829,1811.66,0
+PRPH.US,D,20110329,000000,5.89648,9.13747,5.8444,7.43788,130101,0
+PRPH.US,D,20110330,000000,7.38483,7.43788,6.48102,7.22375,22341.9,0
+PRPH.US,D,20110331,000000,6.69516,6.95849,6.37491,6.37491,14737.6,0
+PRPH.US,D,20110401,000000,6.37491,6.53407,6.10869,6.48102,3492.19,0
+PRPH.US,D,20110404,000000,6.58712,6.58712,6.10869,6.32283,7547.31,0
+PRPH.US,D,20110405,000000,6.16271,6.58712,5.89648,6.10869,10451.2,0
+PRPH.US,D,20110406,000000,6.37491,6.53407,6.21576,6.21576,3826.73,0
+PRPH.US,D,20110407,000000,6.0566,6.37491,5.9505,6.32283,1293.2,0
+PRPH.US,D,20110408,000000,6.21576,6.48102,6.00355,6.48102,4377.03,0
+PRPH.US,D,20110411,000000,5.9505,6.48102,5.9505,6.32283,5050.17,0
+PRPH.US,D,20110412,000000,6.53407,6.53407,6.10869,6.10869,620.995,0
+PRPH.US,D,20110413,000000,6.00355,6.10869,5.68428,5.68428,10893.2,0
+PRPH.US,D,20110414,000000,6.21576,6.32283,5.8444,5.8444,1411.8,0
+PRPH.US,D,20110415,000000,5.73829,6.0566,5.73829,6.00355,3151.42,0
+PRPH.US,D,20110418,000000,5.68428,6.10869,5.68428,6.0566,6802.54,0
+PRPH.US,D,20110419,000000,5.73829,6.0566,5.68428,5.9505,2955.16,0
+PRPH.US,D,20110420,000000,5.68428,6.0566,5.68428,6.0566,2276.84,0
+PRPH.US,D,20110421,000000,5.9505,6.0566,5.73829,5.73829,1317.67,0
+PRPH.US,D,20110425,000000,5.73829,6.10869,5.68428,5.73829,1534.03,0
+PRPH.US,D,20110426,000000,5.68428,5.73829,5.68428,5.68428,1678.76,0
+PRPH.US,D,20110427,000000,5.73829,5.8444,5.63122,5.63122,696.364,0
+PRPH.US,D,20110428,000000,5.63122,5.8444,5.52415,5.8444,3549.93,0
+PRPH.US,D,20110429,000000,5.8444,5.8444,5.52415,5.52415,113.106,0
+PRPH.US,D,20110502,000000,5.52415,5.8444,4.35653,5.25986,7149.53,0
+PRPH.US,D,20110503,000000,5.25986,5.52415,5.25986,5.25986,873.747,0
+PRPH.US,D,20110504,000000,5.25986,5.25986,5.25986,5.25986,161.417,0
+PRPH.US,D,20110505,000000,5.36596,5.8444,4.8885,4.94058,1544.81,0
+PRPH.US,D,20110506,000000,4.94058,5.41902,4.94058,5.25986,1097.67,0
+PRPH.US,D,20110509,000000,5.31291,5.31291,5.25986,5.31291,395.197,0
+PRPH.US,D,20110510,000000,5.25986,5.68428,4.8885,5.63122,1825.14,0
+PRPH.US,D,20110511,000000,5.36596,5.8444,5.15279,5.8444,5027.36,0
+PRPH.US,D,20110512,000000,5.8444,6.21576,5.79038,6.21576,3762.87,0
+PRPH.US,D,20110513,000000,6.37491,6.42893,5.68428,5.73829,1411.8,0
+PRPH.US,D,20110516,000000,5.73829,5.8444,4.78046,4.78046,5426.7,0
+PRPH.US,D,20110517,000000,5.15279,5.41902,4.78046,5.04765,2913.38,0
+PRPH.US,D,20110518,000000,5.31291,5.31291,4.78046,5.20681,907.855,0
+PRPH.US,D,20110519,000000,5.25986,5.31291,4.99364,4.99364,2014.03,0
+PRPH.US,D,20110520,000000,4.99364,5.04765,4.99364,4.99364,142.341,0
+PRPH.US,D,20110523,000000,4.99364,5.04765,4.67455,4.78046,3117.62,0
+PRPH.US,D,20110524,000000,4.78046,4.83448,4.78046,4.83448,2075.2,0
+PRPH.US,D,20110525,000000,4.78046,4.83448,4.78046,4.78046,225.901,0
+PRPH.US,D,20110527,000000,4.83448,4.99364,4.78046,4.8885,1694.2,0
+PRPH.US,D,20110531,000000,4.99364,5.04765,4.83448,4.83448,952.538,0
+PRPH.US,D,20110601,000000,5.04765,5.04765,4.78046,4.78046,1769.68,0
+PRPH.US,D,20110602,000000,4.25004,4.8885,4.25004,4.8885,4310.47,0
+PRPH.US,D,20110606,000000,4.56854,4.67455,4.25004,4.67455,15881.1,0
+PRPH.US,D,20110607,000000,4.41055,4.62304,4.35653,4.35653,1172.73,0
+PRPH.US,D,20110608,000000,4.35653,4.35653,4.35653,4.35653,670.653,0
+PRPH.US,D,20110609,000000,4.35653,4.51588,4.35653,4.35653,1166.93,0
+PRPH.US,D,20110610,000000,4.35653,4.35653,4.35653,4.35653,1900.92,0
+PRPH.US,D,20110613,000000,4.35653,4.41055,4.35653,4.41055,286.03,0
+PRPH.US,D,20110614,000000,4.41055,4.67455,4.41055,4.46234,701.962,0
+PRPH.US,D,20110615,000000,4.51588,4.51588,4.46234,4.46234,75.2658,0
+PRPH.US,D,20110616,000000,4.62304,4.62304,4.46234,4.46234,178.834,0
+PRPH.US,D,20110617,000000,4.41055,4.51588,4.41055,4.51588,175.516,0
+PRPH.US,D,20110620,000000,4.51588,4.51588,4.41055,4.41055,189.512,0
+PRPH.US,D,20110621,000000,4.41055,4.41055,4.35653,4.35653,337.555,0
+PRPH.US,D,20110622,000000,4.41055,4.41055,4.41055,4.41055,37.7365,0
+PRPH.US,D,20110623,000000,4.19708,4.56854,4.19708,4.46234,2528.14,0
+PRPH.US,D,20110624,000000,4.25004,4.41055,4.25004,4.41055,655.828,0
+PRPH.US,D,20110627,000000,4.41055,4.46234,4.35653,4.35653,348.234,0
+PRPH.US,D,20110628,000000,4.35653,4.35653,4.35653,4.35653,518.359,0
+PRPH.US,D,20110629,000000,4.35653,4.46234,4.35653,4.41055,1604.11,0
+PRPH.US,D,20110701,000000,4.51588,4.8885,4.41055,4.51588,1765.84,0
+PRPH.US,D,20110705,000000,4.41055,4.41055,4.35653,4.35653,1144.43,0
+PRPH.US,D,20110706,000000,4.3029,4.3029,4.3029,4.3029,433.037,0
+PRPH.US,D,20110707,000000,4.35653,4.35653,4.35653,4.35653,790.602,0
+PRPH.US,D,20110708,000000,4.35653,4.41055,4.35653,4.41055,956.684,0
+PRPH.US,D,20110711,000000,4.35653,4.46234,4.35653,4.35653,3783.5,0
+PRPH.US,D,20110712,000000,5.04765,5.04765,4.35653,4.51588,348.234,0
+PRPH.US,D,20110713,000000,4.35653,4.41055,4.35653,4.35653,188.371,0
+PRPH.US,D,20110714,000000,4.46234,4.46234,4.35653,4.46234,3174.22,0
+PRPH.US,D,20110715,000000,4.35653,4.35653,4.35653,4.35653,75.2658,0
+PRPH.US,D,20110718,000000,4.35653,4.35653,4.35653,4.35653,414.273,0
+PRPH.US,D,20110719,000000,4.51588,4.51588,4.35653,4.35653,332.268,0
+PRPH.US,D,20110720,000000,4.51588,4.51588,4.35653,4.35653,2009.16,0
+PRPH.US,D,20110721,000000,4.94058,4.94058,4.56854,4.56854,1877.39,0
+PRPH.US,D,20110722,000000,4.51588,4.8885,4.51588,4.56854,1512.88,0
+PRPH.US,D,20110725,000000,4.35653,4.46234,4.35653,4.46234,734.412,0
+PRPH.US,D,20110727,000000,4.51588,4.51588,4.35653,4.35653,2446.96,0
+PRPH.US,D,20110728,000000,4.46234,4.46234,4.35653,4.41055,2465.73,0
+PRPH.US,D,20110729,000000,4.78046,5.04765,4.56854,4.67455,1119.96,0
+PRPH.US,D,20110801,000000,4.78046,5.31291,4.35653,4.41055,3126.95,0
+PRPH.US,D,20110802,000000,4.51588,4.51588,4.35653,4.35653,1449.23,0
+PRPH.US,D,20110803,000000,4.35653,4.99364,4.35653,4.62304,1138.73,0
+PRPH.US,D,20110804,000000,4.41055,4.78046,4.41055,4.78046,380.89,0
+PRPH.US,D,20110805,000000,4.56854,4.56854,4.35653,4.41055,2158.45,0
+PRPH.US,D,20110808,000000,4.35653,4.35653,4.35653,4.35653,1839.03,0
+PRPH.US,D,20110809,000000,4.25004,4.3029,3.77161,4.19708,1656.47,0
+PRPH.US,D,20110810,000000,3.77161,4.8885,3.71904,4.14413,1628.06,0
+PRPH.US,D,20110811,000000,4.78046,4.83448,4.25004,4.25004,1825.87,0
+PRPH.US,D,20110812,000000,4.46234,4.46234,4.35653,4.35653,735.863,0
+PRPH.US,D,20110815,000000,4.35653,4.35653,4.35653,4.35653,18.8682,0
+PRPH.US,D,20110816,000000,4.35653,4.78046,4.35653,4.78046,320.035,0
+PRPH.US,D,20110817,000000,4.72799,4.72799,4.41055,4.67455,613.53,0
+PRPH.US,D,20110818,000000,4.35653,4.62304,4.35653,4.35653,245.909,0
+PRPH.US,D,20110822,000000,4.51588,4.51588,4.51588,4.51588,1317.67,0
+PRPH.US,D,20110823,000000,4.41055,4.41055,4.41055,4.41055,37.7365,0
+PRPH.US,D,20110824,000000,4.78046,4.78046,4.41055,4.72799,2396.37,0
+PRPH.US,D,20110825,000000,4.41055,4.41055,4.41055,4.41055,752.865,0
+PRPH.US,D,20110826,000000,4.35653,4.35653,4.35653,4.35653,37.7365,0
+PRPH.US,D,20110829,000000,4.67455,4.72799,4.35653,4.46234,1603.7,0
+PRPH.US,D,20110830,000000,4.35653,4.46234,4.35653,4.35653,1355.19,0
+PRPH.US,D,20110831,000000,4.35653,4.35653,4.35653,4.35653,1105.97,0
+PRPH.US,D,20110901,000000,4.19708,4.41055,4.19708,4.41055,640.07,0
+PRPH.US,D,20110902,000000,4.56854,4.78046,4.56854,4.78046,2522.44,0
+PRPH.US,D,20110906,000000,4.41055,4.41055,4.35653,4.35653,113.728,0
+PRPH.US,D,20110907,000000,4.35653,4.78046,4.35653,4.78046,2070.95,0
+PRPH.US,D,20110908,000000,4.78046,4.78046,4.35653,4.78046,1868.68,0
+PRPH.US,D,20110909,000000,4.41055,4.72799,4.41055,4.51588,188.371,0
+PRPH.US,D,20110912,000000,4.62304,4.78046,4.35653,4.51588,997.635,0
+PRPH.US,D,20110913,000000,4.78046,4.78046,4.35653,4.41055,2010.3,0
+PRPH.US,D,20110914,000000,4.62304,4.78046,4.62304,4.78046,1302.84,0
+PRPH.US,D,20110915,000000,4.78046,4.83448,4.35653,4.46234,2081.83,0
+PRPH.US,D,20110916,000000,4.35653,4.78046,4.35653,4.51588,1732.77,0
+PRPH.US,D,20110920,000000,4.46234,4.46234,4.35653,4.35653,84.6999,0
+PRPH.US,D,20110921,000000,4.25004,4.3029,4.25004,4.3029,113.106,0
+PRPH.US,D,20110922,000000,4.25004,4.25004,3.40005,3.98391,7390.15,0
+PRPH.US,D,20110926,000000,3.98391,3.98391,3.8781,3.98391,2059.23,0
+PRPH.US,D,20110927,000000,4.19708,4.19708,4.09059,4.09059,263.534,0
+PRPH.US,D,20110928,000000,4.14413,4.14413,4.09059,4.09059,376.432,0
+PRPH.US,D,20110929,000000,4.09059,4.94058,4.09059,4.94058,2169.33,0
+PRPH.US,D,20110930,000000,4.41055,4.41055,4.09059,4.09059,365.029,0
+PRPH.US,D,20111003,000000,4.09059,4.09059,4.09059,4.09059,404.528,0
+PRPH.US,D,20111004,000000,4.09059,4.09059,4.09059,4.09059,526.86,0
+PRPH.US,D,20111005,000000,3.98391,4.67455,3.98391,4.67455,6869.82,0
+PRPH.US,D,20111006,000000,4.09059,4.41055,4.09059,4.41055,75.2658,0
+PRPH.US,D,20111007,000000,4.09059,4.67455,4.03774,4.67455,1355.19,0
+PRPH.US,D,20111010,000000,4.25004,4.25004,4.03774,4.03774,320.035,0
+PRPH.US,D,20111011,000000,4.03774,4.03774,3.98391,3.98391,3576.47,0
+PRPH.US,D,20111012,000000,4.25004,4.25004,4.19708,4.19708,94.1341,0
+PRPH.US,D,20111013,000000,4.19708,4.72799,4.19708,4.51588,464.346,0
+PRPH.US,D,20111014,000000,4.41055,4.51588,4.19708,4.51588,660.805,0
+PRPH.US,D,20111017,000000,4.72799,4.72799,4.3029,4.3029,483.733,0
+PRPH.US,D,20111018,000000,4.3029,4.3029,4.25004,4.25004,802.732,0
+PRPH.US,D,20111019,000000,4.3029,4.3029,4.25004,4.25004,56.3975,0
+PRPH.US,D,20111024,000000,4.25004,4.25004,4.25004,4.25004,40.5357,0
+PRPH.US,D,20111025,000000,4.25004,4.62304,4.25004,4.62304,207.032,0
+PRPH.US,D,20111026,000000,4.25004,4.25004,4.25004,4.25004,28.0951,0
+PRPH.US,D,20111027,000000,4.3029,4.46234,4.3029,4.3029,263.534,0
+PRPH.US,D,20111031,000000,4.3029,4.46234,4.25004,4.46234,539.508,0
+PRPH.US,D,20111101,000000,4.67455,4.67455,4.67455,4.67455,64.1729,0
+PRPH.US,D,20111102,000000,4.56854,4.56854,4.3029,4.3029,484.355,0
+PRPH.US,D,20111103,000000,4.62304,4.62304,4.62304,4.62304,64.3802,0
+PRPH.US,D,20111104,000000,4.62304,4.62304,4.62304,4.62304,188.371,0
+PRPH.US,D,20111107,000000,4.19708,4.46234,4.19708,4.41055,796.511,0
+PRPH.US,D,20111108,000000,4.62304,4.62304,4.3029,4.3029,1276.2,0
+PRPH.US,D,20111109,000000,4.56854,4.62304,4.41055,4.41055,981.669,0
+PRPH.US,D,20111110,000000,4.35653,4.67455,4.35653,4.67455,1677.82,0
+PRPH.US,D,20111111,000000,4.41055,4.67455,4.41055,4.41055,587.716,0
+PRPH.US,D,20111114,000000,4.62304,4.67455,4.51588,4.67455,51701.2,0
+PRPH.US,D,20111115,000000,4.62304,4.67455,4.41055,4.67455,326.255,0
+PRPH.US,D,20111116,000000,4.67455,5.09974,4.62304,4.78046,6825.45,0
+PRPH.US,D,20111117,000000,5.20681,5.8444,5.09974,5.57914,4688.87,0
+PRPH.US,D,20111118,000000,5.8444,7.33081,5.8444,6.69516,22262.4,0
+PRPH.US,D,20111121,000000,7.22375,8.4478,5.47207,7.64913,22434.6,0
+PRPH.US,D,20111122,000000,7.91535,7.96937,7.64913,7.64913,5865.34,0
+PRPH.US,D,20111123,000000,6.64114,7.70314,6.64114,7.22375,2560.49,0
+PRPH.US,D,20111125,000000,7.17262,7.33081,6.64114,7.33081,1253.8,0
+PRPH.US,D,20111128,000000,7.0125,7.96937,6.69516,6.95849,9312.43,0
+PRPH.US,D,20111129,000000,7.17262,7.80925,7.17262,7.75716,2753.73,0
+PRPH.US,D,20111130,000000,7.80925,7.91535,6.9064,7.17262,1136.14,0
+PRPH.US,D,20111201,000000,7.43788,7.43788,6.64114,7.22375,2973.51,0
+PRPH.US,D,20111202,000000,7.11957,7.17262,6.64114,7.17262,1193.16,0
+PRPH.US,D,20111205,000000,6.64114,7.11957,6.0566,6.48102,11067.1,0
+PRPH.US,D,20111206,000000,6.69516,7.17262,6.32283,6.32283,867.527,0
+PRPH.US,D,20111207,000000,6.48102,7.17262,6.26978,6.53407,5890.53,0
+PRPH.US,D,20111208,000000,6.10869,6.37491,5.79038,5.9505,1495.46,0
+PRPH.US,D,20111209,000000,5.8444,6.53407,5.73829,5.8444,1242.5,0
+PRPH.US,D,20111212,000000,6.10869,6.16271,5.57914,5.68428,4725.99,0
+PRPH.US,D,20111213,000000,5.89648,6.21576,5.89648,6.21576,793.505,0
+PRPH.US,D,20111214,000000,5.89648,6.00355,5.89648,6.00355,569.159,0
+PRPH.US,D,20111215,000000,5.89648,6.00355,5.89648,6.00355,534.74,0
+PRPH.US,D,20111216,000000,5.9505,6.21576,5.9505,6.21576,511.31,0
+PRPH.US,D,20111219,000000,6.0566,6.26978,6.00355,6.26978,906.507,0
+PRPH.US,D,20111220,000000,6.26978,7.22375,6.26978,6.85335,435.94,0
+PRPH.US,D,20111221,000000,6.21576,7.22375,6.10869,6.26978,235.335,0
+PRPH.US,D,20111222,000000,6.21576,6.21576,5.9505,5.9505,1194.3,0
+PRPH.US,D,20111223,000000,5.9505,6.16271,5.9505,6.10869,510.48,0
+PRPH.US,D,20111227,000000,6.32283,6.42893,6.10869,6.42893,3199.93,0
+PRPH.US,D,20111228,000000,6.10869,6.10869,6.10869,6.10869,262.601,0
+PRPH.US,D,20111229,000000,6.10869,6.21576,6.10869,6.10869,489.435,0
+PRPH.US,D,20111230,000000,6.10869,6.21576,6.10869,6.10869,743.431,0
+PRPH.US,D,20120103,000000,6.16271,6.85335,6.16271,6.48102,320.346,0
+PRPH.US,D,20120104,000000,6.48102,6.48102,6.10869,6.37491,113.106,0
+PRPH.US,D,20120105,000000,6.74724,6.74724,6.00355,6.00355,5783.65,0
+PRPH.US,D,20120106,000000,6.0566,6.32283,6.0566,6.32283,583.569,0
+PRPH.US,D,20120109,000000,6.0566,6.0566,6.0566,6.0566,37.7365,0
+PRPH.US,D,20120110,000000,6.37491,6.37491,6.21576,6.37491,771.734,0
+PRPH.US,D,20120111,000000,6.37491,6.42893,6.37491,6.42893,169.296,0
+PRPH.US,D,20120112,000000,6.37491,6.37491,6.37491,6.37491,48.9331,0
+PRPH.US,D,20120113,000000,6.48102,6.48102,6.37491,6.37491,320.035,0
+PRPH.US,D,20120117,000000,6.37491,6.37491,6.37491,6.37491,37.7365,0
+PRPH.US,D,20120118,000000,6.37491,6.37491,6.21576,6.21576,2538.92,0
+PRPH.US,D,20120119,000000,6.21576,6.37491,6.21576,6.26978,865.868,0
+PRPH.US,D,20120120,000000,6.26978,6.32283,6.21576,6.21576,252.752,0
+PRPH.US,D,20120123,000000,6.21576,6.37491,6.21576,6.21576,812.995,0
+PRPH.US,D,20120124,000000,6.48102,6.53407,6.32283,6.32283,410.437,0
+PRPH.US,D,20120125,000000,6.32283,6.53407,6.10869,6.26978,1550.93,0
+PRPH.US,D,20120126,000000,6.26978,6.37491,6.21576,6.37491,695.12,0
+PRPH.US,D,20120127,000000,6.26978,6.48102,6.10869,6.48102,470.567,0
+PRPH.US,D,20120130,000000,6.37491,6.48102,6.37491,6.37491,3197.86,0
+PRPH.US,D,20120201,000000,6.32283,6.32283,6.0566,6.0566,3282.98,0
+PRPH.US,D,20120202,000000,6.0566,6.32283,6.0566,6.10869,1968.83,0
+PRPH.US,D,20120203,000000,6.10869,6.26978,6.10869,6.26978,1044.8,0
+PRPH.US,D,20120206,000000,6.16271,6.16271,5.89648,5.89648,3787.13,0
+PRPH.US,D,20120207,000000,5.89648,5.89648,5.8444,5.8444,94.1341,0
+PRPH.US,D,20120208,000000,5.9505,5.9505,5.8444,5.8444,2828.27,0
+PRPH.US,D,20120209,000000,5.87816,5.87816,5.57914,5.68428,720.416,0
+PRPH.US,D,20120210,000000,5.57914,5.68428,5.57914,5.57914,790.602,0
+PRPH.US,D,20120213,000000,5.57914,5.57914,5.57914,5.57914,381.305,0
+PRPH.US,D,20120214,000000,5.63122,5.73829,5.57914,5.57914,94.1341,0
+PRPH.US,D,20120215,000000,5.68428,5.73829,5.52415,5.57914,2962.63,0
+PRPH.US,D,20120216,000000,5.57914,5.9505,5.47207,5.63122,5871.77,0
+PRPH.US,D,20120217,000000,5.57914,5.73829,5.41902,5.47207,2503.57,0
+PRPH.US,D,20120221,000000,5.47207,5.47207,5.36596,5.41902,4056.26,0
+PRPH.US,D,20120222,000000,5.41902,5.68331,5.2859,5.57914,5671.37,0
+PRPH.US,D,20120223,000000,5.63122,5.68428,5.63122,5.63122,301.167,0
+PRPH.US,D,20120224,000000,5.63122,5.68428,5.63122,5.63122,310.601,0
+PRPH.US,D,20120227,000000,6.32283,6.53311,5.8444,5.9505,7394.71,0
+PRPH.US,D,20120228,000000,6.00355,6.53407,4.87499,5.31291,24571.7,0
+PRPH.US,D,20120229,000000,5.36596,6.31318,5.36596,5.36596,7638.75,0
+PRPH.US,D,20120301,000000,6.00355,6.10869,5.57914,5.57914,1235.56,0
+PRPH.US,D,20120302,000000,5.57914,6.00355,5.52415,6.00355,1457.52,0
+PRPH.US,D,20120305,000000,6.58712,6.58712,6.10869,6.42893,2509.69,0
+PRPH.US,D,20120306,000000,6.10869,6.42893,5.73829,5.9505,2341.43,0
+PRPH.US,D,20120307,000000,5.73829,5.8444,5.73829,5.74311,688.07,0
+PRPH.US,D,20120308,000000,5.8444,5.8444,5.36596,5.41902,1825.87,0
+PRPH.US,D,20120309,000000,5.52415,5.73829,5.41902,5.73829,1255.46,0
+PRPH.US,D,20120312,000000,5.47207,5.68331,5.47207,5.52415,551.742,0
+PRPH.US,D,20120313,000000,5.57914,6.37491,5.52898,5.9505,3421.27,0
+PRPH.US,D,20120314,000000,5.9505,5.9505,5.52415,5.52415,1267.18,0
+PRPH.US,D,20120315,000000,5.52415,5.52415,5.47207,5.47207,279.914,0
+PRPH.US,D,20120316,000000,5.20681,5.63122,5.20681,5.63122,571.75,0
+PRPH.US,D,20120319,000000,5.36596,5.57914,5.36596,5.36596,2268.96,0
+PRPH.US,D,20120320,000000,5.36596,5.57431,5.31291,5.31291,978.767,0
+PRPH.US,D,20120321,000000,5.36596,5.36596,5.31291,5.31291,333.098,0
+PRPH.US,D,20120322,000000,5.31291,5.31291,5.31291,5.31291,820.252,0
+PRPH.US,D,20120323,000000,5.31291,5.31291,5.31291,5.31291,253.996,0
+PRPH.US,D,20120326,000000,5.31291,5.52415,4.51588,4.78046,3982.76,0
+PRPH.US,D,20120327,000000,4.99364,4.99364,4.99364,4.99364,56.3975,0
+PRPH.US,D,20120328,000000,4.99364,4.99846,4.99364,4.99364,481.763,0
+PRPH.US,D,20120329,000000,4.99364,5.15279,4.99364,5.15279,905.574,0
+PRPH.US,D,20120402,000000,4.99364,5.08141,4.99364,5.04765,2221.06,0
+PRPH.US,D,20120405,000000,5.04765,5.15279,5.04765,5.15279,813.202,0
+PRPH.US,D,20120409,000000,5.04765,5.09009,5.04765,5.09009,376.432,0
+PRPH.US,D,20120410,000000,5.04765,5.04765,4.99364,4.99364,1510.39,0
+PRPH.US,D,20120411,000000,4.99364,5.00232,4.99364,4.99364,113.106,0
+PRPH.US,D,20120412,000000,4.99364,4.99364,4.46234,4.94058,1769.36,0
+PRPH.US,D,20120417,000000,5.04765,5.04765,5.04765,5.04765,489.435,0
+PRPH.US,D,20120419,000000,5.04765,5.04765,4.67455,5.04765,1708.3,0
+PRPH.US,D,20120420,000000,5.31291,5.36596,5.00232,5.36596,3444.5,0
+PRPH.US,D,20120423,000000,5.36596,5.43059,5.36596,5.43059,91.335,0
+PRPH.US,D,20120424,000000,5.47207,5.47207,5.36596,5.47207,301.167,0
+PRPH.US,D,20120425,000000,5.36596,5.47207,5.36596,5.47207,94.1341,0
+PRPH.US,D,20120426,000000,5.57914,5.57914,5.36596,5.47207,142.237,0
+PRPH.US,D,20120430,000000,5.36596,5.52415,5.36596,5.52415,301.167,0
+PRPH.US,D,20120501,000000,5.52415,5.52415,5.52415,5.52415,423.603,0
+PRPH.US,D,20120503,000000,5.36596,5.36596,5.36596,5.36596,151.879,0
+PRPH.US,D,20120507,000000,5.36596,5.36596,5.36596,5.36596,2145.8,0
+PRPH.US,D,20120508,000000,5.36596,5.36596,5.31291,5.32738,11175,0
+PRPH.US,D,20120509,000000,5.29169,5.29169,5.29169,5.29169,376.432,0
+PRPH.US,D,20120510,000000,4.99364,4.99846,2.81571,3.46391,1695.03,0
+PRPH.US,D,20120511,000000,5.31291,5.31291,4.35653,5.31291,2432.97,0
+PRPH.US,D,20120514,000000,5.04765,5.31291,4.8885,4.8885,1392.93,0
+PRPH.US,D,20120515,000000,4.8885,5.57914,4.8885,5.31291,29575.1,0
+PRPH.US,D,20120516,000000,5.57914,5.57914,5.36596,5.57817,1731.73,0
+PRPH.US,D,20120517,000000,5.57914,5.73829,5.31291,5.47207,19523.9,0
+PRPH.US,D,20120518,000000,5.47207,5.8444,5.41902,5.8444,453.668,0
+PRPH.US,D,20120521,000000,5.52415,5.9505,5.52415,5.9505,2767,0
+PRPH.US,D,20120522,000000,6.37491,6.37491,5.5801,5.73829,3199.93,0
+PRPH.US,D,20120523,000000,5.73829,6.32283,5.52415,5.52415,1728,0
+PRPH.US,D,20120524,000000,6.10869,6.10869,5.57914,5.62544,338.903,0
+PRPH.US,D,20120525,000000,5.63122,5.63122,5.57914,5.5801,113.106,0
+PRPH.US,D,20120529,000000,5.52415,5.79038,5.52415,5.79038,147.628,0
+PRPH.US,D,20120530,000000,5.79038,5.79038,5.79038,5.79038,28.4061,0
+PRPH.US,D,20120531,000000,5.52415,5.52415,5.52415,5.52415,336,0
+PRPH.US,D,20120601,000000,5.52415,5.79038,5.31291,5.68428,6174.18,0
+PRPH.US,D,20120604,000000,5.41902,5.57914,5.25986,5.57914,30547.9,0
+PRPH.US,D,20120605,000000,5.31291,5.57914,5.31291,5.57914,376.432,0
+PRPH.US,D,20120606,000000,5.57914,5.57914,5.31291,5.31291,292.976,0
+PRPH.US,D,20120607,000000,5.36596,5.36596,5.31291,5.36596,111.447,0
+PRPH.US,D,20120608,000000,5.36596,6.0566,5.36596,6.0566,1994.02,0
+PRPH.US,D,20120611,000000,6.0566,6.0566,5.8444,5.8444,207.032,0
+PRPH.US,D,20120612,000000,5.41902,5.47785,5.41902,5.47785,526.86,0
+PRPH.US,D,20120613,000000,5.36596,5.41902,5.31291,5.31291,2136.57,0
+PRPH.US,D,20120614,000000,5.25986,5.4248,5.25986,5.4248,263.534,0
+PRPH.US,D,20120615,000000,5.41902,5.9505,5.36596,5.9505,1204.66,0
+PRPH.US,D,20120618,000000,5.20681,5.20681,5.20681,5.20681,1882.37,0
+PRPH.US,D,20120619,000000,5.31291,6.00355,5.31291,6.00355,609.694,0
+PRPH.US,D,20120620,000000,5.8444,5.8444,5.31291,5.73829,645.15,0
+PRPH.US,D,20120621,000000,5.73829,5.8444,5.52415,5.58492,1223.53,0
+PRPH.US,D,20120622,000000,5.68428,5.79038,5.68428,5.79038,564.804,0
+PRPH.US,D,20120625,000000,5.79038,5.79327,5.79038,5.79038,749.652,0
+PRPH.US,D,20120626,000000,5.8444,5.8444,5.8444,5.8444,1402.26,0
+PRPH.US,D,20120627,000000,5.8444,5.8444,5.52415,5.8444,718.239,0
+PRPH.US,D,20120628,000000,5.63122,5.63122,5.48557,5.48557,1317.67,0
+PRPH.US,D,20120629,000000,5.85886,5.85886,5.73829,5.73829,1016.5,0
+PRPH.US,D,20120702,000000,5.79038,5.79038,5.79038,5.79038,188.371,0
+PRPH.US,D,20120703,000000,5.57914,5.57914,5.57914,5.57914,376.432,0
+PRPH.US,D,20120705,000000,5.8444,6.00355,5.63122,5.66691,1079.32,0
+PRPH.US,D,20120706,000000,5.9505,6.10869,5.9505,6.10869,4819.6,0
+PRPH.US,D,20120709,000000,6.16271,6.37491,6.16271,6.37491,1689.54,0
+PRPH.US,D,20120710,000000,6.37491,6.37491,6.21576,6.21672,75.2658,0
+PRPH.US,D,20120711,000000,6.25917,6.25917,6.25917,6.25917,18.8682,0
+PRPH.US,D,20120712,000000,6.21576,6.28521,6.21576,6.28521,404.528,0
+PRPH.US,D,20120713,000000,6.53407,6.53407,6.21576,6.21576,922.68,0
+PRPH.US,D,20120716,000000,6.10869,6.53407,6.0566,6.53407,1468.3,0
+PRPH.US,D,20120717,000000,6.53407,6.64114,6.53407,6.64114,884.736,0
+PRPH.US,D,20120718,000000,6.64114,6.64114,6.58712,6.64114,573.824,0
+PRPH.US,D,20120720,000000,5.79038,6.64017,5.57914,6.21576,2612.42,0
+PRPH.US,D,20120723,000000,5.9505,6.58712,5.89648,5.89648,309.875,0
+PRPH.US,D,20120724,000000,5.8444,6.00066,5.57914,5.57914,1076.01,0
+PRPH.US,D,20120725,000000,5.59746,5.59746,5.52415,5.52415,1147.23,0
+PRPH.US,D,20120726,000000,5.57914,5.58106,5.52415,5.57914,433.037,0
+PRPH.US,D,20120727,000000,6.16271,6.64114,6.10869,6.64114,1166.93,0
+PRPH.US,D,20120730,000000,6.64114,6.64114,6.37491,6.37491,1093.53,0
+PRPH.US,D,20120731,000000,6.37491,6.44147,6.37491,6.37491,3664.9,0
+PRPH.US,D,20120801,000000,6.37491,6.58712,5.31291,5.31291,4220.17,0
+PRPH.US,D,20120802,000000,6.10869,6.53407,6.0566,6.20515,1161.22,0
+PRPH.US,D,20120803,000000,6.37491,6.42893,6.37491,6.42893,960.002,0
+PRPH.US,D,20120806,000000,6.37491,6.37491,5.31291,6.37491,5568.84,0
+PRPH.US,D,20120807,000000,5.89648,6.21576,5.66595,6.21576,112.587,0
+PRPH.US,D,20120808,000000,5.9505,5.9505,5.9505,5.9505,19.8013,0
+PRPH.US,D,20120809,000000,5.68428,5.68428,5.63122,5.63122,370.938,0
+PRPH.US,D,20120810,000000,5.68428,5.68428,5.52415,5.52415,170.333,0
+PRPH.US,D,20120813,000000,5.73829,5.73829,5.5801,5.73829,1089.48,0
+PRPH.US,D,20120814,000000,5.68428,5.79038,5.52415,5.79038,146.073,0
+PRPH.US,D,20120815,000000,5.5801,5.65244,5.52415,5.52415,922.369,0
+PRPH.US,D,20120816,000000,5.52415,5.63122,5.52415,5.63122,56.3975,0
+PRPH.US,D,20120817,000000,5.52415,5.68428,5.52415,5.68428,317.547,0
+PRPH.US,D,20120820,000000,5.57914,5.58203,5.52415,5.57914,856.33,0
+PRPH.US,D,20120821,000000,5.57914,5.57914,5.36596,5.52415,1148.27,0
+PRPH.US,D,20120823,000000,5.8444,5.8444,5.8444,5.8444,88.6395,0
+PRPH.US,D,20120824,000000,5.57914,5.57914,5.36596,5.36596,685.997,0
+PRPH.US,D,20120827,000000,5.36596,5.41902,5.36596,5.41902,37.7365,0
+PRPH.US,D,20120828,000000,5.47207,5.47207,5.47207,5.47207,113.106,0
+PRPH.US,D,20120829,000000,5.41902,5.48075,5.31291,5.36596,7607.03,0
+PRPH.US,D,20120831,000000,5.63122,5.63122,5.63122,5.63122,31.4126,0
+PRPH.US,D,20120904,000000,5.57914,5.68428,5.31291,5.31291,414.273,0
+PRPH.US,D,20120905,000000,5.52415,5.8444,5.52415,5.52415,2596.36,0
+PRPH.US,D,20120906,000000,5.68428,5.68428,5.63122,5.63219,1374.06,0
+PRPH.US,D,20120907,000000,5.89648,6.64114,5.8444,6.21576,8140.84,0
+PRPH.US,D,20120910,000000,6.53407,6.69516,6.53407,6.64114,3303.92,0
+PRPH.US,D,20120911,000000,6.69516,6.69516,6.37491,6.37491,19148.4,0
+PRPH.US,D,20120912,000000,6.21576,6.37491,6.21576,6.37491,980.218,0
+PRPH.US,D,20120913,000000,6.64114,6.85335,6.50513,6.85335,12912.5,0
+PRPH.US,D,20120914,000000,6.64114,7.43788,6.26978,6.32283,6101.3,0
+PRPH.US,D,20120917,000000,6.58712,7.38483,6.58712,7.17262,15642,0
+PRPH.US,D,20120918,000000,7.43788,8.28768,7.43402,7.64913,11463.1,0
+PRPH.US,D,20120919,000000,7.54495,7.54495,7.22471,7.27776,1562.33,0
+PRPH.US,D,20120920,000000,7.27776,7.48997,7.22375,7.22375,771.734,0
+PRPH.US,D,20120921,000000,7.17262,7.48997,6.9064,7.48997,1236.08,0
+PRPH.US,D,20120924,000000,7.48997,7.48997,7.48997,7.48997,500.735,0
+PRPH.US,D,20120925,000000,7.43788,7.43788,7.38483,7.38483,113.106,0
+PRPH.US,D,20120926,000000,7.27776,7.38483,7.0125,7.0125,1421.13,0
+PRPH.US,D,20120927,000000,6.66236,6.66236,6.64114,6.64114,485.081,0
+PRPH.US,D,20120928,000000,6.85335,6.85335,6.85335,6.85335,113.106,0
+PRPH.US,D,20121001,000000,7.42824,7.42824,6.64693,6.64693,726.636,0
+PRPH.US,D,20121002,000000,6.69516,6.69516,6.64114,6.64114,121.296,0
+PRPH.US,D,20121003,000000,6.64114,6.64114,6.37491,6.58712,1920,0
+PRPH.US,D,20121004,000000,7.38483,7.38483,7.27776,7.38483,1919.07,0
+PRPH.US,D,20121008,000000,7.17262,7.43788,7.17262,7.17262,225.901,0
+PRPH.US,D,20121009,000000,8.12852,8.28768,7.70314,7.96937,8841.66,0
+PRPH.US,D,20121010,000000,8.12852,9.03041,8.12852,8.50085,7420.01,0
+PRPH.US,D,20121011,000000,8.4478,8.87318,8.4478,8.50085,1628.99,0
+PRPH.US,D,20121012,000000,8.76515,8.76515,8.55294,8.55294,475.335,0
+PRPH.US,D,20121015,000000,8.84424,8.87318,8.50085,8.50085,1920,0
+PRPH.US,D,20121016,000000,8.60599,8.76515,8.60599,8.76515,225.901,0
+PRPH.US,D,20121017,000000,8.60599,8.60599,8.60599,8.60599,207.032,0
+PRPH.US,D,20121018,000000,8.55294,8.55294,8.50085,8.50085,1600.07,0
+PRPH.US,D,20121019,000000,8.50085,8.50085,8.50085,8.50085,809.367,0
+PRPH.US,D,20121022,000000,8.65229,8.81916,8.39378,8.40343,2442.3,0
+PRPH.US,D,20121024,000000,8.23463,8.39475,8.23463,8.39378,1492.56,0
+PRPH.US,D,20121025,000000,8.39378,8.40343,8.39378,8.39378,1175.43,0
+PRPH.US,D,20121031,000000,8.33977,8.76515,8.28768,8.4478,902.568,0
+PRPH.US,D,20121101,000000,8.47384,8.47384,8.47384,8.47384,18.8682,0
+PRPH.US,D,20121105,000000,8.4478,8.4478,8.4478,8.4478,218.436,0
+PRPH.US,D,20121106,000000,8.4478,8.4478,8.4478,8.4478,188.371,0
+PRPH.US,D,20121107,000000,8.50085,8.50085,8.28768,8.28768,2545.35,0
+PRPH.US,D,20121108,000000,8.60599,8.76515,8.28768,8.28768,362.229,0
+PRPH.US,D,20121112,000000,8.33977,8.33977,8.33977,8.33977,94.1341,0
+PRPH.US,D,20121114,000000,8.28768,8.28768,8.28768,8.28768,48.7258,0
+PRPH.US,D,20121115,000000,8.28768,8.50085,8.28768,8.28768,658.939,0
+PRPH.US,D,20121116,000000,8.4478,8.97832,7.70314,8.92527,3839.9,0
+PRPH.US,D,20121119,000000,8.87318,8.87318,8.55294,8.76515,338.903,0
+PRPH.US,D,20121120,000000,8.55294,8.60599,8.28768,8.28768,696.364,0
+PRPH.US,D,20121121,000000,8.28768,8.28768,7.70314,7.74848,766.55,0
+PRPH.US,D,20121126,000000,7.80925,7.80925,7.27776,7.27776,6286.87,0
+PRPH.US,D,20121127,000000,7.48997,7.51698,7.27776,7.27776,4600.13,0
+PRPH.US,D,20121128,000000,7.43788,7.54495,7.27776,7.54495,9524.44,0
+PRPH.US,D,20121129,000000,7.75716,8.81916,7.75716,8.33977,20502.1,0
+PRPH.US,D,20121130,000000,8.23463,8.50085,8.23463,8.4478,3105.7,0
+PRPH.US,D,20121203,000000,8.4478,8.50085,7.54495,8.32047,3581.65,0
+PRPH.US,D,20121204,000000,7.80925,8.23463,7.70314,7.96937,202.471,0
+PRPH.US,D,20121205,000000,7.96937,8.33977,7.91053,8.23463,809.367,0
+PRPH.US,D,20121206,000000,8.4478,8.50085,8.23463,8.28768,8596.27,0
+PRPH.US,D,20121207,000000,8.50085,8.50085,8.4478,8.4478,150.531,0
+PRPH.US,D,20121210,000000,8.50085,8.50085,8.07451,8.12852,2051.87,0
+PRPH.US,D,20121211,000000,7.75716,7.91053,7.59704,7.59704,399.033,0
+PRPH.US,D,20121212,000000,7.54495,8.66001,7.54495,7.59704,10368,0
+PRPH.US,D,20121213,000000,7.64913,7.96937,7.64913,7.96937,56.3975,0
+PRPH.US,D,20121217,000000,7.96937,8.49217,7.72243,8.4478,1980.23,0
+PRPH.US,D,20121218,000000,7.8623,7.8623,7.54495,7.70314,6141.73,0
+PRPH.US,D,20121219,000000,7.96937,8.07451,7.27776,7.38483,7336.76,0
+PRPH.US,D,20121220,000000,7.27873,7.80925,7.27873,7.80925,1927.36,0
+PRPH.US,D,20121221,000000,7.22375,7.38483,6.9064,7.17262,129902,0
+PRPH.US,D,20121224,000000,7.22375,7.45235,7.22375,7.38483,1361.62,0
+PRPH.US,D,20121226,000000,7.43788,7.70314,7.22375,7.27776,2242.21,0
+PRPH.US,D,20121227,000000,7.48997,7.48997,7.11957,7.43788,1127.53,0
+PRPH.US,D,20121228,000000,7.0125,7.33081,7.0125,7.06652,1522.11,0
+PRPH.US,D,20121231,000000,7.0125,8.4478,6.90543,7.22375,78298,0
+PRPH.US,D,20130102,000000,7.64913,7.64913,7.27776,7.43788,1283.14,0
+PRPH.US,D,20130103,000000,7.49094,7.49094,7.49094,7.49094,18.8682,0
+PRPH.US,D,20130104,000000,7.44271,7.84879,7.44271,7.48997,75.2658,0
+PRPH.US,D,20130107,000000,8.23463,8.28768,7.43788,7.80925,2609.11,0
+PRPH.US,D,20130108,000000,7.80925,7.80925,7.80925,7.80925,18.8682,0
+PRPH.US,D,20130109,000000,7.91535,7.97998,7.43788,7.43788,2333.55,0
+PRPH.US,D,20130110,000000,7.48997,7.70314,7.48997,7.48997,454.394,0
+PRPH.US,D,20130111,000000,7.43788,7.72436,7.43788,7.48997,1561.61,0
+PRPH.US,D,20130114,000000,7.70314,7.9221,7.68771,7.91535,2416.9,0
+PRPH.US,D,20130115,000000,8.02242,8.02242,7.96937,7.96937,1013.28,0
+PRPH.US,D,20130116,000000,8.12852,8.97832,8.12852,8.28768,1063.77,0
+PRPH.US,D,20130117,000000,8.18157,8.33977,7.96937,8.07451,2710.6,0
+PRPH.US,D,20130118,000000,8.23463,8.4478,7.80925,8.28768,1025.93,0
+PRPH.US,D,20130122,000000,7.80925,8.97832,7.80925,8.81434,3305.37,0
+PRPH.US,D,20130123,000000,8.18157,8.33977,8.02242,8.12852,958.654,0
+PRPH.US,D,20130124,000000,7.96937,8.26742,7.96937,7.96937,3761.11,0
+PRPH.US,D,20130125,000000,8.0446,8.0446,8.0446,8.0446,18.8682,0
+PRPH.US,D,20130128,000000,8.71209,8.71209,8.02242,8.02242,263.534,0
+PRPH.US,D,20130129,000000,8.71306,8.71306,7.96937,8.02242,2491.54,0
+PRPH.US,D,20130130,000000,8.71209,9.03041,8.48928,8.55294,6980.95,0
+PRPH.US,D,20130131,000000,8.28768,8.92527,8.08126,8.92527,1505.21,0
+PRPH.US,D,20130201,000000,8.92527,9.5098,8.92527,9.40273,5423.28,0
+PRPH.US,D,20130204,000000,8.97832,9.5098,8.87318,9.03041,1713.69,0
+PRPH.US,D,20130205,000000,8.18157,8.6494,7.17262,8.50085,18908.6,0
+PRPH.US,D,20130207,000000,8.12852,8.43526,8.12852,8.43526,1195.95,0
+PRPH.US,D,20130208,000000,8.4478,8.71306,8.4478,8.62528,2140.1,0
+PRPH.US,D,20130211,000000,8.50085,8.55294,8.23463,8.33977,922.369,0
+PRPH.US,D,20130212,000000,8.23463,8.4478,8.12852,8.18157,2036.84,0
+PRPH.US,D,20130213,000000,8.12852,8.66001,8.12852,8.60599,464.346,0
+PRPH.US,D,20130214,000000,8.23463,8.23463,8.23463,8.23463,56.3975,0
+PRPH.US,D,20130215,000000,9.03041,9.03041,8.50085,8.51725,1837.89,0
+PRPH.US,D,20130219,000000,8.47384,8.47384,8.28768,8.42947,507.681,0
+PRPH.US,D,20130220,000000,8.50085,8.81916,8.50085,8.81916,1599.86,0
+PRPH.US,D,20130221,000000,8.3253,8.3253,8.23463,8.28189,169.296,0
+PRPH.US,D,20130222,000000,8.23463,8.23463,8.23463,8.23463,452.113,0
+PRPH.US,D,20130225,000000,8.28768,9.40563,8.28768,9.29952,4780.1,0
+PRPH.US,D,20130226,000000,9.34968,11.9521,9.2185,11.9521,23024.5,0
+PRPH.US,D,20130227,000000,11.6878,11.9521,8.4478,9.56382,14358.3,0
+PRPH.US,D,20130228,000000,9.52041,10.0934,9.4037,9.56382,6975.46,0
+PRPH.US,D,20130301,000000,9.19053,9.29663,8.81916,8.92527,3180.03,0
+PRPH.US,D,20130304,000000,8.92527,9.56382,8.81916,9.56382,3952.8,0
+PRPH.US,D,20130305,000000,9.56382,9.56382,9.24454,9.45579,2061.2,0
+PRPH.US,D,20130306,000000,9.5098,9.5098,8.97832,9.24454,26136,0
+PRPH.US,D,20130307,000000,9.35065,9.45482,9.11722,9.19053,3332.12,0
+PRPH.US,D,20130308,000000,9.19149,9.5098,9.13747,9.5098,1866.09,0
+PRPH.US,D,20130311,000000,9.56382,9.56382,9.45579,9.56285,503.534,0
+PRPH.US,D,20130312,000000,9.35065,9.35065,9.03041,9.35065,263.534,0
+PRPH.US,D,20130313,000000,9.61591,9.61591,9.45579,9.45579,169.296,0
+PRPH.US,D,20130314,000000,9.45675,9.45675,9.03041,9.03041,515.871,0
+PRPH.US,D,20130315,000000,9.23104,9.23104,9.08539,9.08539,150.531,0
+PRPH.US,D,20130318,000000,9.03041,9.45579,9.03041,9.03041,1610.02,0
+PRPH.US,D,20130319,000000,9.34968,9.34968,9.34968,9.34968,75.2658,0
+PRPH.US,D,20130320,000000,9.61591,9.61591,9.03137,9.24454,276.804,0
+PRPH.US,D,20130321,000000,9.25322,9.29663,8.98218,9.03041,1106.9,0
+PRPH.US,D,20130322,000000,8.97832,9.88117,8.97832,9.19053,4720.8,0
+PRPH.US,D,20130325,000000,9.5098,9.82811,9.5098,9.51077,1938.97,0
+PRPH.US,D,20130327,000000,9.5098,9.5098,9.03041,9.36126,420.493,0
+PRPH.US,D,20130328,000000,9.40273,9.40273,8.97832,8.97832,282.402,0
+PRPH.US,D,20130401,000000,9.03041,9.05838,8.50085,8.97832,1147.64,0
+PRPH.US,D,20130402,000000,8.46034,8.81916,8.36195,8.4478,1197.82,0
+PRPH.US,D,20130403,000000,8.55294,8.55294,8.50085,8.50085,235.335,0
+PRPH.US,D,20130404,000000,8.5539,8.63107,8.55294,8.55294,207.032,0
+PRPH.US,D,20130405,000000,8.76515,8.81916,8.60599,8.76515,338.903,0
+PRPH.US,D,20130408,000000,8.82013,8.89922,8.02242,8.02242,6461.04,0
+PRPH.US,D,20130409,000000,8.07451,8.39378,8.07451,8.28768,3630.59,0
+PRPH.US,D,20130410,000000,8.18254,8.18254,7.8623,7.8623,1995.16,0
+PRPH.US,D,20130411,000000,7.96937,8.76515,7.8623,8.50085,1380.39,0
+PRPH.US,D,20130412,000000,8.71306,8.76515,8.55294,8.55294,759.397,0
+PRPH.US,D,20130415,000000,8.39378,8.50085,8.39378,8.39378,395.197,0
+PRPH.US,D,20130416,000000,8.23463,8.39378,8.23463,8.23463,227.87,0
+PRPH.US,D,20130417,000000,8.39378,8.49989,8.28768,8.39378,1618.73,0
+PRPH.US,D,20130418,000000,8.39378,8.39378,8.12852,8.12852,56.3975,0
+PRPH.US,D,20130419,000000,8.02242,8.39378,7.8623,8.07451,997.635,0
+PRPH.US,D,20130422,000000,7.96937,7.96937,7.96937,7.96937,207.032,0
+PRPH.US,D,20130423,000000,8.18157,8.23463,7.8623,8.23463,1021.27,0
+PRPH.US,D,20130424,000000,8.07451,8.07547,7.91535,8.02242,1468.3,0
+PRPH.US,D,20130425,000000,7.8623,8.02242,7.54495,7.59704,5093.92,0
+PRPH.US,D,20130426,000000,7.54495,7.91535,7.54495,7.70314,1529.67,0
+PRPH.US,D,20130429,000000,7.80925,8.39378,7.54495,8.39378,2243.87,0
+PRPH.US,D,20130430,000000,7.59704,7.75716,7.54495,7.75716,2145.8,0
+PRPH.US,D,20130501,000000,7.75716,8.33977,7.64913,7.70314,1060.04,0
+PRPH.US,D,20130502,000000,7.75716,8.39378,7.70314,7.75716,1650.04,0
+PRPH.US,D,20130503,000000,7.64913,7.80925,7.64913,7.80925,752.865,0
+PRPH.US,D,20130506,000000,7.75716,8.60599,7.75716,8.60599,2470.19,0
+PRPH.US,D,20130507,000000,8.33977,8.71306,8.23463,8.28768,1920,0
+PRPH.US,D,20130508,000000,8.39378,8.76515,8.39378,8.50085,3086.93,0
+PRPH.US,D,20130509,000000,8.55294,8.55294,8.50085,8.50085,378.299,0
+PRPH.US,D,20130510,000000,8.50085,8.50085,8.23463,8.28768,155.3,0
+PRPH.US,D,20130513,000000,8.34073,8.34073,8.33977,8.34073,292.873,0
+PRPH.US,D,20130514,000000,8.41018,8.55294,8.35327,8.35327,1468.3,0
+PRPH.US,D,20130515,000000,8.39378,8.50471,8.36677,8.50471,146.488,0
+PRPH.US,D,20130516,000000,8.34073,8.34073,8.33977,8.34073,551.742,0
+PRPH.US,D,20130517,000000,8.41404,8.41404,8.41404,8.41404,56.3975,0
+PRPH.US,D,20130520,000000,8.12852,8.39378,7.54495,7.59704,1349.29,0
+PRPH.US,D,20130521,000000,7.75716,8.50085,7.75716,8.50085,375.499,0
+PRPH.US,D,20130522,000000,8.39378,8.50085,7.80925,7.80925,1546.37,0
+PRPH.US,D,20130523,000000,8.76515,9.03041,7.54495,8.39378,16053.5,0
+PRPH.US,D,20130524,000000,8.4478,8.4478,8.33977,8.33977,711.5,0
+PRPH.US,D,20130528,000000,8.02242,8.50085,7.75716,8.39378,8802.89,0
+PRPH.US,D,20130529,000000,8.4478,8.60599,8.23463,8.50085,6614.37,0
+PRPH.US,D,20130530,000000,8.50085,8.50085,8.23463,8.23463,1025.93,0
+PRPH.US,D,20130531,000000,8.4478,8.50085,8.18157,8.4478,1225.19,0
+PRPH.US,D,20130603,000000,8.39378,8.39378,7.96937,8.28768,2032.28,0
+PRPH.US,D,20130604,000000,8.12852,8.12852,8.07451,8.12852,367.62,0
+PRPH.US,D,20130605,000000,8.12852,8.12852,8.02242,8.02242,225.901,0
+PRPH.US,D,20130606,000000,7.8623,7.96937,7.54495,7.91535,9811.72,0
+PRPH.US,D,20130607,000000,7.64913,7.8623,7.54495,7.54592,762.299,0
+PRPH.US,D,20130610,000000,7.54495,8.18157,7.54495,8.18157,2480.76,0
+PRPH.US,D,20130611,000000,8.02242,8.33977,8.02242,8.02242,94.1341,0
+PRPH.US,D,20130612,000000,8.02242,8.33977,8.02242,8.17868,1394.8,0
+PRPH.US,D,20130613,000000,8.24138,8.3089,8.12852,8.3089,282.402,0
+PRPH.US,D,20130614,000000,8.39378,8.44105,8.33977,8.33977,238.445,0
+PRPH.US,D,20130617,000000,8.33977,8.33977,8.07451,8.12852,799.31,0
+PRPH.US,D,20130618,000000,8.07451,8.23463,8.07451,8.23463,345.02,0
+PRPH.US,D,20130619,000000,8.23463,8.4478,8.23463,8.4478,1054.13,0
+PRPH.US,D,20130620,000000,8.23463,8.60599,8.23463,8.50085,1842.66,0
+PRPH.US,D,20130621,000000,8.60599,9.03716,8.55294,8.97832,3091.18,0
+PRPH.US,D,20130624,000000,8.50085,9.13747,8.50085,9.0796,583.569,0
+PRPH.US,D,20130625,000000,9.45579,9.56382,7.48997,8.71306,3551.28,0
+PRPH.US,D,20130626,000000,8.5539,8.79215,8.50085,8.76515,357.668,0
+PRPH.US,D,20130627,000000,8.76515,8.76515,8.76515,8.76515,56.3975,0
+PRPH.US,D,20130628,000000,8.50085,8.56355,8.18157,8.23463,545.729,0
+PRPH.US,D,20130701,000000,8.28768,8.31469,8.18157,8.18157,64.5876,0
+PRPH.US,D,20130702,000000,8.39378,8.39378,8.18157,8.23463,357.668,0
+PRPH.US,D,20130703,000000,8.28768,8.28768,8.23463,8.23463,534.636,0
+PRPH.US,D,20130705,000000,8.23463,8.4478,7.54495,8.4478,2574.69,0
+PRPH.US,D,20130708,000000,8.23463,8.23463,7.64913,7.96937,1355.19,0
+PRPH.US,D,20130709,000000,7.75716,8.23463,7.75716,8.2298,3281.11,0
+PRPH.US,D,20130710,000000,7.87291,7.87291,7.80925,7.80925,48.1037,0
+PRPH.US,D,20130711,000000,7.91535,8.33977,7.80925,8.08801,1780.04,0
+PRPH.US,D,20130712,000000,7.75716,8.2327,7.70314,8.2327,1633.24,0
+PRPH.US,D,20130715,000000,8.02242,8.44683,7.96937,8.23463,2409.85,0
+PRPH.US,D,20130717,000000,7.96937,7.96937,7.96937,7.96937,503.534,0
+PRPH.US,D,20130718,000000,7.86809,8.0909,7.86809,8.02242,99.7324,0
+PRPH.US,D,20130722,000000,7.91535,7.91535,7.91535,7.91535,18.8682,0
+PRPH.US,D,20130723,000000,7.80925,8.07451,7.80925,8.02242,469.219,0
+PRPH.US,D,20130724,000000,8.55294,8.60599,8.07451,8.07451,502.498,0
+PRPH.US,D,20130725,000000,8.23463,8.4478,8.23463,8.26646,409.504,0
+PRPH.US,D,20130726,000000,7.8623,7.8623,7.80925,7.80925,81.3824,0
+PRPH.US,D,20130729,000000,7.80925,8.07451,7.80925,8.07451,583.569,0
+PRPH.US,D,20130730,000000,7.80925,8.4478,7.80925,8.23463,684.027,0
+PRPH.US,D,20130731,000000,8.39378,8.39378,8.23463,8.23463,37.7365,0
+PRPH.US,D,20130801,000000,8.23463,8.30697,8.23463,8.26935,87.9138,0
+PRPH.US,D,20130802,000000,8.23463,8.26164,7.97419,8.26164,451.595,0
+PRPH.US,D,20130805,000000,8.23463,8.23463,8.23463,8.23463,18.8682,0
+PRPH.US,D,20130806,000000,8.23463,8.54812,8.23463,8.4478,605.651,0
+PRPH.US,D,20130807,000000,8.60599,8.60599,8.60599,8.60599,18.8682,0
+PRPH.US,D,20130808,000000,8.55294,8.55294,8.55294,8.55294,56.3975,0
+PRPH.US,D,20130809,000000,8.55294,8.60599,8.55294,8.55294,601.919,0
+PRPH.US,D,20130812,000000,8.35231,8.35231,8.33977,8.33977,93.6157,0
+PRPH.US,D,20130813,000000,8.33977,8.97832,8.33977,8.76611,4702.14,0
+PRPH.US,D,20130814,000000,8.87318,8.87318,8.39378,8.4478,505.504,0
+PRPH.US,D,20130815,000000,8.39378,8.66001,8.23463,8.23463,8122.18,0
+PRPH.US,D,20130816,000000,8.18157,8.28768,8.12852,8.18157,3143.43,0
+PRPH.US,D,20130819,000000,8.12852,9.13458,8.12852,8.4478,1171.59,0
+PRPH.US,D,20130820,000000,8.60599,8.76515,8.4478,8.50085,2352.83,0
+PRPH.US,D,20130821,000000,8.18157,8.76515,8.18157,8.76515,822.533,0
+PRPH.US,D,20130822,000000,8.81916,8.81916,8.81916,8.81916,28.0951,0
+PRPH.US,D,20130823,000000,8.76515,8.76515,8.76515,8.76515,75.2658,0
+PRPH.US,D,20130826,000000,8.76515,8.76515,8.12852,8.12852,687.034,0
+PRPH.US,D,20130828,000000,8.12852,8.55294,8.02242,8.28768,2172.23,0
+PRPH.US,D,20130829,000000,8.12852,8.50085,8.12852,8.50085,433.037,0
+PRPH.US,D,20130830,000000,8.13335,8.60599,8.13335,8.60599,277.633,0
+PRPH.US,D,20130903,000000,8.18157,8.66001,7.91535,8.28768,807.086,0
+PRPH.US,D,20130904,000000,8.23463,9.45579,8.23463,9.24454,770.593,0
+PRPH.US,D,20130905,000000,9.29663,9.40273,8.87318,9.29663,1246.75,0
+PRPH.US,D,20130906,000000,9.56382,9.56382,9.08539,9.45579,1509.56,0
+PRPH.US,D,20130909,000000,10.3065,10.6249,10.0953,10.3596,3604.15,0
+PRPH.US,D,20130910,000000,10.5718,10.8901,10.0943,10.5188,3222.64,0
+PRPH.US,D,20130911,000000,10.1995,10.1995,9.77506,9.77506,1362.14,0
+PRPH.US,D,20130912,000000,9.88117,10.0567,9.77506,9.77506,812.995,0
+PRPH.US,D,20130913,000000,9.82811,9.93518,9.82811,9.82811,2294.88,0
+PRPH.US,D,20130916,000000,9.82811,11.5808,9.45579,10.2535,6826.69,0
+PRPH.US,D,20130917,000000,10.6249,11.7949,9.61591,9.82811,5206.3,0
+PRPH.US,D,20130918,000000,11.3695,11.6878,9.93518,11.4226,9823.23,0
+PRPH.US,D,20130919,000000,11.9521,11.9521,10.8901,11.4226,2174.93,0
+PRPH.US,D,20130920,000000,10.8901,11.1563,10.0943,10.0943,3242.75,0
+PRPH.US,D,20130923,000000,10.2535,11.1563,10.2535,10.785,1746.45,0
+PRPH.US,D,20130924,000000,10.1464,10.785,10.0943,10.785,960.002,0
+PRPH.US,D,20130925,000000,10.785,10.785,10.1464,10.785,677.703,0
+PRPH.US,D,20130926,000000,10.3596,10.6789,10.0943,10.6249,954.922,0
+PRPH.US,D,20130927,000000,10.6249,10.731,10.1464,10.1464,583.569,0
+PRPH.US,D,20130930,000000,10.0943,10.1464,10.0943,10.0943,2785.87,0
+PRPH.US,D,20131001,000000,10.0943,10.0943,9.72201,10.0943,526.86,0
+PRPH.US,D,20131002,000000,10.0943,10.0943,9.98823,9.98823,131.767,0
+PRPH.US,D,20131003,000000,9.72201,9.93518,9.72201,9.93518,1807,0
+PRPH.US,D,20131004,000000,9.93518,9.93518,9.72201,9.93518,282.402,0
+PRPH.US,D,20131007,000000,9.82811,9.82811,9.72201,9.82811,2032.9,0
+PRPH.US,D,20131009,000000,9.72201,9.82811,9.72201,9.82811,244.665,0
+PRPH.US,D,20131010,000000,9.77506,9.82811,9.72201,9.82811,338.903,0
+PRPH.US,D,20131011,000000,9.93518,9.93518,9.93518,9.93518,37.7365,0
+PRPH.US,D,20131014,000000,9.72201,9.72201,9.72201,9.72201,282.402,0
+PRPH.US,D,20131015,000000,9.56382,9.56382,9.56382,9.56382,188.371,0
+PRPH.US,D,20131016,000000,9.56382,9.56382,9.56382,9.56382,357.668,0
+PRPH.US,D,20131017,000000,9.56382,9.56382,9.56382,9.56382,207.032,0
+PRPH.US,D,20131018,000000,9.56382,9.93518,9.56382,9.82811,583.569,0
+PRPH.US,D,20131021,000000,9.56382,9.56382,9.56382,9.56382,225.901,0
+PRPH.US,D,20131023,000000,9.56382,9.56382,9.40273,9.40273,3369.23,0
+PRPH.US,D,20131024,000000,9.56382,9.56382,9.29663,9.40273,2032.9,0
+PRPH.US,D,20131025,000000,9.29663,9.29663,8.66001,8.71306,771.734,0
+PRPH.US,D,20131028,000000,8.76515,8.76515,8.07451,8.07451,1185.79,0
+PRPH.US,D,20131029,000000,8.60599,8.81916,8.50085,8.81916,2522.44,0
+PRPH.US,D,20131030,000000,8.81916,8.92527,8.76515,8.81916,357.668,0
+PRPH.US,D,20131031,000000,9.88117,9.88117,8.81916,8.81916,433.037,0
+PRPH.US,D,20131101,000000,9.77506,9.77506,9.77506,9.77506,56.3975,0
+PRPH.US,D,20131104,000000,9.88117,9.88117,9.88117,9.88117,75.2658,0
+PRPH.US,D,20131105,000000,9.82811,10.0403,9.72201,9.82811,828.235,0
+PRPH.US,D,20131106,000000,9.7741,9.77506,9.56382,9.72105,275.767,0
+PRPH.US,D,20131107,000000,9.77506,9.77506,8.92527,9.03041,263.534,0
+PRPH.US,D,20131108,000000,9.08539,9.77506,9.08539,9.29663,1046.56,0
+PRPH.US,D,20131111,000000,9.56382,9.77506,8.76515,9.77506,414.273,0
+PRPH.US,D,20131112,000000,9.77506,9.77506,8.71306,9.72201,846.896,0
+PRPH.US,D,20131113,000000,9.40273,9.56382,9.40273,9.56382,1185.79,0
+PRPH.US,D,20131114,000000,10.1995,10.5718,9.88117,9.93518,470.567,0
+PRPH.US,D,20131115,000000,9.98823,10.0403,9.93518,9.93518,1824.83,0
+PRPH.US,D,20131118,000000,10.4127,10.6249,9.93518,10.3596,1110.63,0
+PRPH.US,D,20131119,000000,9.93518,9.93518,9.93518,9.93518,37.7365,0
+PRPH.US,D,20131120,000000,10.0403,10.0403,9.93518,9.93518,75.2658,0
+PRPH.US,D,20131121,000000,10.4127,10.9972,10.0943,10.6789,11762.9,0
+PRPH.US,D,20131122,000000,10.8371,12.2724,10.5188,11.4756,24846.5,0
+PRPH.US,D,20131125,000000,11.7949,11.847,11.1563,11.4168,9590.9,0
+PRPH.US,D,20131126,000000,11.4756,11.7949,10.8901,10.8901,2748.24,0
+PRPH.US,D,20131127,000000,10.8901,11.4168,10.5188,10.6789,5242.48,0
+PRPH.US,D,20131129,000000,10.6789,10.8361,10.5033,10.6249,2204.48,0
+PRPH.US,D,20131202,000000,10.3596,10.3596,10.0943,10.0943,1728.62,0
+PRPH.US,D,20131203,000000,10.0943,10.0943,9.77506,10.0403,3783.5,0
+PRPH.US,D,20131204,000000,9.66896,9.82811,9.40273,9.82811,4762.27,0
+PRPH.US,D,20131205,000000,9.56382,9.56382,9.13747,9.19053,6983.44,0
+PRPH.US,D,20131206,000000,9.29663,9.72105,9.13747,9.29663,16046.6,0
+PRPH.US,D,20131209,000000,9.29663,9.45579,9.13747,9.19053,5985.81,0
+PRPH.US,D,20131210,000000,9.29663,9.5098,9.29663,9.5098,5741.14,0
+PRPH.US,D,20131211,000000,9.13747,9.5098,8.97832,9.45579,5080.85,0
+PRPH.US,D,20131212,000000,9.29663,9.29663,8.92527,9.29663,5044.47,0
+PRPH.US,D,20131213,000000,9.29663,9.29663,8.76515,9.08539,2955.16,0
+PRPH.US,D,20131216,000000,9.24454,9.5098,9.03041,9.29663,11124.4,0
+PRPH.US,D,20131217,000000,9.29663,9.29663,8.87318,8.92527,14098.7,0
+PRPH.US,D,20131218,000000,9.13747,9.13747,8.39378,8.71306,6079.94,0
+PRPH.US,D,20131219,000000,8.71306,9.03041,8.4478,8.76515,11790.4,0
+PRPH.US,D,20131220,000000,9.03041,9.03041,8.4478,8.76515,1543.46,0
+PRPH.US,D,20131223,000000,8.76515,8.97832,8.50085,8.55294,2239.93,0
+PRPH.US,D,20131224,000000,8.52497,8.65904,8.50085,8.5539,8031.98,0
+PRPH.US,D,20131226,000000,8.55294,8.55294,8.50085,8.50085,2296.54,0
+PRPH.US,D,20131227,000000,8.33977,8.81916,8.33977,8.81916,28091.9,0
+PRPH.US,D,20131230,000000,8.81916,8.81916,8.55294,8.55294,3670.6,0
+PRPH.US,D,20131231,000000,8.66001,8.76515,8.55294,8.55294,1562.33,0
+PRPH.US,D,20140102,000000,8.55294,8.81916,8.55294,8.81916,9112.97,0
+PRPH.US,D,20140103,000000,8.81916,8.87318,8.81916,8.81916,15321.9,0
+PRPH.US,D,20140106,000000,8.8182,8.92527,8.8182,8.87318,16734.7,0
+PRPH.US,D,20140107,000000,9.03041,9.29663,8.81916,8.92527,4197.47,0
+PRPH.US,D,20140108,000000,9.08539,9.45579,9.08539,9.35065,7454.01,0
+PRPH.US,D,20140109,000000,9.5098,10.0403,9.19342,9.77506,10322.5,0
+PRPH.US,D,20140110,000000,9.45579,9.98148,9.29663,9.45675,1637.08,0
+PRPH.US,D,20140113,000000,9.56382,10.0403,9.29663,9.29663,3896.51,0
+PRPH.US,D,20140114,000000,9.66896,9.66896,9.19053,9.29663,28952.7,0
+PRPH.US,D,20140115,000000,9.24454,9.24454,8.97832,9.03041,2070.64,0
+PRPH.US,D,20140116,000000,8.92527,9.35065,8.92527,9.24454,20592.4,0
+PRPH.US,D,20140117,000000,9.29663,9.35065,9.08539,9.19053,6964.57,0
+PRPH.US,D,20140121,000000,9.40273,9.5098,9.08539,9.19535,3373.38,0
+PRPH.US,D,20140122,000000,9.19149,10.0345,9.08539,9.29663,9900.56,0
+PRPH.US,D,20140123,000000,9.29663,9.45579,9.29663,9.35065,1468.3,0
+PRPH.US,D,20140124,000000,9.29663,9.56382,9.29663,9.35065,7152.74,0
+PRPH.US,D,20140127,000000,11.1563,15.8307,10.6249,11.9521,327748,0
+PRPH.US,D,20140128,000000,11.4226,11.5808,10.4657,11.1563,53871.8,0
+PRPH.US,D,20140129,000000,10.6249,10.731,10.3596,10.6249,25252.7,0
+PRPH.US,D,20140130,000000,10.6249,11.1033,10.5188,10.6789,29533.5,0
+PRPH.US,D,20140131,000000,10.6249,11.6348,10.3596,10.9972,14493.8,0
+PRPH.US,D,20140203,000000,11.3155,11.6801,11.1033,11.1033,11724.7,0
+PRPH.US,D,20140204,000000,11.3155,11.3155,10.5188,10.6789,12146.4,0
+PRPH.US,D,20140205,000000,11.1563,11.1563,10.3596,10.4127,3834.72,0
+PRPH.US,D,20140206,000000,10.4657,10.6249,10.4127,10.6249,11564.5,0
+PRPH.US,D,20140207,000000,10.4127,10.6249,10.3596,10.4127,4167.09,0
+PRPH.US,D,20140210,000000,10.3596,10.5718,10.3596,10.5718,4083.84,0
+PRPH.US,D,20140211,000000,10.5718,11.6348,10.5718,11.1033,18601.3,0
+PRPH.US,D,20140212,000000,11.1033,11.2624,10.4657,10.5718,12245.6,0
+PRPH.US,D,20140213,000000,10.6249,10.6249,10.4657,10.5188,4928.56,0
+PRPH.US,D,20140214,000000,10.6789,10.731,10.4657,10.5718,10248.4,0
+PRPH.US,D,20140218,000000,10.5718,10.6249,10.4657,10.6249,9695.81,0
+PRPH.US,D,20140219,000000,10.4657,10.6249,10.3596,10.5718,4358.57,0
+PRPH.US,D,20140220,000000,10.8371,11.1563,10.5188,11.1033,9499.98,0
+PRPH.US,D,20140221,000000,10.8901,11.1563,10.6789,10.731,1779.52,0
+PRPH.US,D,20140224,000000,10.8901,11.0502,10.731,10.9972,11406.8,0
+PRPH.US,D,20140225,000000,10.731,10.731,10.5718,10.6249,48363.1,0
+PRPH.US,D,20140226,000000,10.6249,10.731,10.6249,10.731,3090.77,0
+PRPH.US,D,20140227,000000,10.6789,10.731,10.6249,10.6249,4378.89,0
+PRPH.US,D,20140228,000000,10.6249,11.0502,10.5718,10.6789,7730.3,0
+PRPH.US,D,20140303,000000,10.6249,10.6249,9.93518,10.4657,9272.62,0
+PRPH.US,D,20140304,000000,10.5188,10.5188,10.0403,10.5188,3847.05,0
+PRPH.US,D,20140305,000000,10.3065,10.3065,9.98823,10.1464,3179.3,0
+PRPH.US,D,20140306,000000,10.0943,10.2535,10.0403,10.0943,9379.51,0
+PRPH.US,D,20140307,000000,9.99016,9.99016,9.61591,9.66896,3523.6,0
+PRPH.US,D,20140310,000000,9.61591,9.8802,9.56382,9.61591,7939.82,0
+PRPH.US,D,20140311,000000,9.77506,9.82811,9.56382,9.56382,1846.5,0
+PRPH.US,D,20140312,000000,9.45579,9.88117,9.35065,9.45579,3860.64,0
+PRPH.US,D,20140313,000000,9.35065,9.66896,9.35065,9.45579,4612.57,0
+PRPH.US,D,20140314,000000,9.77506,9.88117,9.35065,9.40273,2128.48,0
+PRPH.US,D,20140317,000000,9.35065,9.82811,9.35065,9.82811,3431.23,0
+PRPH.US,D,20140318,000000,9.8966,9.8966,9.5098,9.66896,1589.91,0
+PRPH.US,D,20140319,000000,9.77506,9.8175,9.35065,9.56382,3186.87,0
+PRPH.US,D,20140320,000000,9.5098,9.77506,9.5098,9.56382,3928.54,0
+PRPH.US,D,20140321,000000,9.35065,10.0943,9.35065,10.0943,3399.92,0
+PRPH.US,D,20140324,000000,10.6249,10.6249,9.88117,9.88117,4019.15,0
+PRPH.US,D,20140325,000000,9.82811,9.88117,9.35065,9.77506,4218.2,0
+PRPH.US,D,20140326,000000,10.0943,11.1563,9.88117,10.0403,19161.8,0
+PRPH.US,D,20140327,000000,10.0403,11.1563,9.98823,10.6249,14196.3,0
+PRPH.US,D,20140328,000000,11.3695,11.3695,10.6249,10.729,5335.99,0
+PRPH.US,D,20140331,000000,11.1563,11.1563,10.5188,10.6249,3558.95,0
+PRPH.US,D,20140401,000000,10.5718,10.729,10.5188,10.5188,1296.83,0
+PRPH.US,D,20140402,000000,11.1033,11.1033,9.93518,10.0943,4079.8,0
+PRPH.US,D,20140403,000000,10.3596,11.0628,10.0943,10.8901,1654.5,0
+PRPH.US,D,20140404,000000,10.3596,10.5188,10.0953,10.1464,1821.41,0
+PRPH.US,D,20140407,000000,10.6789,10.784,10.1464,10.3596,1044.49,0
+PRPH.US,D,20140408,000000,10.1995,10.3037,10.0943,10.1464,5572.88,0
+PRPH.US,D,20140409,000000,10.6962,10.6962,10.0953,10.3596,609.072,0
+PRPH.US,D,20140410,000000,10.5679,10.5679,10.1464,10.3046,718.446,0
+PRPH.US,D,20140411,000000,10.1725,10.1995,9.88599,9.88599,1385.05,0
+PRPH.US,D,20140414,000000,9.93518,10.3027,9.93518,9.93518,1195.44,0
+PRPH.US,D,20140415,000000,9.93518,10.0403,9.35065,9.65063,4479.56,0
+PRPH.US,D,20140416,000000,9.56382,9.93518,9.45579,9.93518,2102.26,0
+PRPH.US,D,20140417,000000,9.51366,9.77506,9.40273,9.45675,2035.91,0
+PRPH.US,D,20140421,000000,9.56382,9.77506,9.35065,9.77506,931.492,0
+PRPH.US,D,20140422,000000,9.45579,9.77506,8.97832,9.53585,4414.24,0
+PRPH.US,D,20140423,000000,9.56382,9.66414,9.51077,9.59469,883.699,0
+PRPH.US,D,20140424,000000,9.5098,9.56382,9.35065,9.45675,741.669,0
+PRPH.US,D,20140425,000000,9.40273,9.56382,9.24454,9.29663,2845.17,0
+PRPH.US,D,20140428,000000,10.8901,11.1033,9.61591,10.5188,22011,0
+PRPH.US,D,20140429,000000,10.3596,10.3596,9.88117,10.3065,5587.71,0
+PRPH.US,D,20140430,000000,10.6789,10.6789,10.0403,10.5188,6096.01,0
+PRPH.US,D,20140501,000000,10.3596,11.1033,10.3596,10.5718,7673.9,0
+PRPH.US,D,20140502,000000,10.8371,10.8863,10.5718,10.6249,2695.16,0
+PRPH.US,D,20140505,000000,10.6789,10.6789,10.3596,10.4127,3841.66,0
+PRPH.US,D,20140506,000000,10.3596,10.6075,10.3596,10.4657,1399.57,0
+PRPH.US,D,20140507,000000,10.676,10.676,10.4213,10.5718,546.351,0
+PRPH.US,D,20140508,000000,10.5188,10.5718,10.3596,10.4127,2395.54,0
+PRPH.US,D,20140509,000000,10.3596,10.6249,10.3596,10.4127,3081.96,0
+PRPH.US,D,20140512,000000,10.3596,11.0502,10.3596,10.8901,26901.1,0
+PRPH.US,D,20140513,000000,10.6789,11.847,10.0943,10.3065,33664.7,0
+PRPH.US,D,20140514,000000,10.9972,11.1033,10.1995,10.2535,25254.4,0
+PRPH.US,D,20140515,000000,10.1995,10.1995,9.73069,9.82619,31770.8,0
+PRPH.US,D,20140516,000000,9.56382,9.82811,9.56382,9.82811,12506.1,0
+PRPH.US,D,20140519,000000,9.56382,10.1995,9.56382,10.1464,1771.33,0
+PRPH.US,D,20140520,000000,10.0943,10.1995,10.0943,10.0943,865.868,0
+PRPH.US,D,20140521,000000,10.0943,10.1995,9.88117,9.88117,935.017,0
+PRPH.US,D,20140522,000000,10.0943,10.2535,9.93518,10.0403,4070.78,0
+PRPH.US,D,20140523,000000,10.1995,10.3596,9.93518,9.93518,4219.24,0
+PRPH.US,D,20140527,000000,10.4657,10.731,9.98823,10.0403,9152.47,0
+PRPH.US,D,20140528,000000,10.3596,10.6249,9.98823,10.3065,1726.44,0
+PRPH.US,D,20140529,000000,9.96026,10.1464,9.96026,10.0403,660.079,0
+PRPH.US,D,20140530,000000,9.98823,10.3065,9.82811,10.1464,512.139,0
+PRPH.US,D,20140602,000000,9.98823,10.5188,9.93518,10.0403,314.126,0
+PRPH.US,D,20140603,000000,9.98823,10.0403,9.66896,9.82811,794.541,0
+PRPH.US,D,20140605,000000,9.72201,9.82811,9.72201,9.82811,159.136,0
+PRPH.US,D,20140606,000000,9.98823,9.98823,9.72201,9.77506,671.068,0
+PRPH.US,D,20140609,000000,9.66896,9.77506,9.66896,9.77506,818.179,0
+PRPH.US,D,20140610,000000,9.77506,9.88117,9.61591,9.77506,564.804,0
+PRPH.US,D,20140611,000000,10.0943,10.0943,9.82811,9.82811,938.335,0
+PRPH.US,D,20140612,000000,9.66896,9.98823,9.61591,9.88117,1429.84,0
+PRPH.US,D,20140613,000000,9.61591,10.0403,9.5098,10.0403,3293.14,0
+PRPH.US,D,20140616,000000,10.4127,10.4127,8.50085,9.56382,124778,0
+PRPH.US,D,20140617,000000,9.45579,9.45579,8.50085,8.71306,132651,0
+PRPH.US,D,20140618,000000,8.61564,8.61564,8.33977,8.4478,27923.6,0
+PRPH.US,D,20140619,000000,8.39378,8.71306,8.18157,8.55294,141487,0
+PRPH.US,D,20140620,000000,8.39378,8.39378,7.96937,7.96937,136762,0
+PRPH.US,D,20140623,000000,8.76515,8.76515,7.96937,8.33977,135275,0
+PRPH.US,D,20140624,000000,8.33977,8.71306,8.19122,8.28768,131409,0
+PRPH.US,D,20140625,000000,8.02242,8.71306,8.02242,8.50085,133602,0
+PRPH.US,D,20140626,000000,8.55294,8.66001,8.07451,8.66001,77962.7,0
+PRPH.US,D,20140627,000000,8.76515,9.08539,8.76515,8.81916,14726,0
+PRPH.US,D,20140630,000000,9.03041,9.19053,8.87318,8.97832,3668.53,0
+PRPH.US,D,20140701,000000,9.19053,9.19053,8.76515,8.81916,4497.8,0
+PRPH.US,D,20140702,000000,8.76515,8.97832,8.50085,8.60599,4122.3,0
+PRPH.US,D,20140703,000000,8.55294,9.13747,8.55294,8.76515,1450.05,0
+PRPH.US,D,20140707,000000,9.03041,9.03041,8.55294,8.87318,13629,0
+PRPH.US,D,20140708,000000,8.76515,8.76515,8.60599,8.76515,7187.47,0
+PRPH.US,D,20140709,000000,8.76515,8.76515,8.71885,8.76515,1114.37,0
+PRPH.US,D,20140710,000000,8.71306,8.76515,8.71306,8.75647,1355.4,0
+PRPH.US,D,20140711,000000,8.71306,8.71306,8.71306,8.71306,248.087,0
+PRPH.US,D,20140714,000000,8.76515,8.87318,8.76515,8.87318,1251.63,0
+PRPH.US,D,20140715,000000,8.76515,8.87318,8.76515,8.87318,2689.35,0
+PRPH.US,D,20140716,000000,8.87318,9.19053,8.50085,8.66001,21750,0
+PRPH.US,D,20140717,000000,8.50085,8.92527,8.50085,8.71306,4066.22,0
+PRPH.US,D,20140718,000000,8.71306,8.81916,8.71306,8.71595,1787.3,0
+PRPH.US,D,20140721,000000,9.13747,9.13747,8.76515,8.87318,4291.7,0
+PRPH.US,D,20140722,000000,8.76515,9.08539,8.76515,8.92527,1525.94,0
+PRPH.US,D,20140723,000000,8.76515,8.87318,8.55294,8.81916,1978.26,0
+PRPH.US,D,20140724,000000,8.81916,8.85099,8.76515,8.76515,1788.23,0
+PRPH.US,D,20140725,000000,8.55294,8.60599,8.4478,8.57223,5769.96,0
+PRPH.US,D,20140728,000000,8.50085,8.5105,8.50085,8.50085,1436.68,0
+PRPH.US,D,20140729,000000,8.50085,8.92527,8.28768,8.28768,3719.85,0
+PRPH.US,D,20140730,000000,8.23463,8.46902,8.02242,8.18157,3634.11,0
+PRPH.US,D,20140731,000000,8.12852,8.57898,7.91535,8.23463,9632.37,0
+PRPH.US,D,20140801,000000,7.96937,8.50085,7.96937,8.23463,9469.81,0
+PRPH.US,D,20140804,000000,8.06679,8.54233,8.06679,8.4478,487.88,0
+PRPH.US,D,20140805,000000,8.60599,8.60599,7.96937,8.23463,1540.87,0
+PRPH.US,D,20140806,000000,7.96937,8.55294,7.91535,8.4478,4749.93,0
+PRPH.US,D,20140807,000000,8.33977,8.66001,8.28768,8.66001,2361.44,0
+PRPH.US,D,20140808,000000,8.66001,8.92527,8.55294,8.66001,1447.57,0
+PRPH.US,D,20140811,000000,8.81916,8.91659,8.5539,8.79215,1909.94,0
+PRPH.US,D,20140812,000000,8.23463,8.50085,8.07547,8.33977,4170.72,0
+PRPH.US,D,20140813,000000,8.28768,8.81916,8.07451,8.18157,2405.81,0
+PRPH.US,D,20140814,000000,8.23463,8.4478,8.23463,8.4478,94.1341,0
+PRPH.US,D,20140815,000000,8.47867,8.47867,8.42561,8.42561,56.3975,0
+PRPH.US,D,20140818,000000,8.39378,8.39378,8.23463,8.39378,843.682,0
+PRPH.US,D,20140819,000000,8.28768,8.85099,8.28768,8.4478,627.008,0
+PRPH.US,D,20140820,000000,8.39378,8.44683,8.28768,8.29636,1547.71,0
+PRPH.US,D,20140821,000000,8.28768,8.4478,8.28768,8.39378,1091.66,0
+PRPH.US,D,20140822,000000,8.28768,8.4478,8.28768,8.39378,348.441,0
+PRPH.US,D,20140825,000000,8.23463,8.39378,7.91535,7.91535,4196.95,0
+PRPH.US,D,20140826,000000,7.80925,8.28768,7.59704,8.07451,3031.47,0
+PRPH.US,D,20140827,000000,8.02242,8.02242,7.96937,7.96937,223.827,0
+PRPH.US,D,20140828,000000,7.96937,8.23077,7.8623,8.07451,3232.28,0
+PRPH.US,D,20140829,000000,7.96937,8.33977,7.8623,7.91535,1771.44,0
+PRPH.US,D,20140902,000000,7.91535,8.23463,7.8295,7.91535,2083.28,0
+PRPH.US,D,20140903,000000,7.70314,8.18157,7.22375,7.96937,8319.57,0
+PRPH.US,D,20140904,000000,7.75716,7.96937,7.64913,7.80925,3923.46,0
+PRPH.US,D,20140905,000000,7.43788,8.12852,7.33081,7.64913,4468.88,0
+PRPH.US,D,20140908,000000,8.07451,8.23463,7.64913,8.07451,3131.41,0
+PRPH.US,D,20140909,000000,7.75716,8.33977,7.70314,8.18157,3955.39,0
+PRPH.US,D,20140910,000000,8.23463,8.39378,7.96937,8.18157,2966.26,0
+PRPH.US,D,20140911,000000,7.96937,8.4478,7.59704,8.28768,7374.39,0
+PRPH.US,D,20140912,000000,8.33977,8.55294,7.54495,7.96937,5707.24,0
+PRPH.US,D,20140915,000000,7.75716,8.76515,7.17262,7.70314,40751.3,0
+PRPH.US,D,20140916,000000,8.02242,8.02242,7.43788,7.48997,7735.69,0
+PRPH.US,D,20140917,000000,7.64913,7.75716,7.43788,7.54495,1814.88,0
+PRPH.US,D,20140918,000000,7.80925,7.80925,7.43788,7.59704,4111,0
+PRPH.US,D,20140919,000000,7.75716,7.91535,7.33081,7.33081,5028.71,0
+PRPH.US,D,20140922,000000,7.38483,7.70314,7.33081,7.70314,11043.9,0
+PRPH.US,D,20140923,000000,7.48997,7.75716,7.30863,7.46393,1946.02,0
+PRPH.US,D,20140924,000000,7.43788,8.02242,7.43788,7.74076,1527.39,0
+PRPH.US,D,20140925,000000,7.96937,8.02242,7.27776,7.8623,1041.59,0
+PRPH.US,D,20140926,000000,7.33081,7.75716,7.33081,7.72436,4324.05,0
+PRPH.US,D,20140929,000000,7.33081,7.59704,7.22375,7.54495,2145.8,0
+PRPH.US,D,20140930,000000,7.33081,7.64913,7.22375,7.43788,2362.26,0
+PRPH.US,D,20141001,000000,7.33081,7.59704,6.9064,7.17262,2867.15,0
+PRPH.US,D,20141002,000000,7.27776,8.02145,7.22375,7.75716,5311.84,0
+PRPH.US,D,20141003,000000,7.8623,8.12274,7.75716,7.96937,2245.74,0
+PRPH.US,D,20141006,000000,7.80925,7.91535,7.54495,7.54495,2730.4,0
+PRPH.US,D,20141007,000000,7.8623,7.8623,6.85335,6.9064,7503.98,0
+PRPH.US,D,20141008,000000,6.9064,7.42727,6.42893,7.22375,29557,0
+PRPH.US,D,20141009,000000,7.11957,7.17262,6.74724,6.9064,35257.3,0
+PRPH.US,D,20141010,000000,6.69516,7.06652,6.64114,6.64114,1342.96,0
+PRPH.US,D,20141013,000000,6.79933,7.80925,6.42893,7.33081,6535.89,0
+PRPH.US,D,20141014,000000,7.06652,7.75716,6.9064,7.17262,2461.58,0
+PRPH.US,D,20141015,000000,6.9064,7.27776,6.58712,7.11957,4853.92,0
+PRPH.US,D,20141016,000000,7.22375,7.22375,6.69516,7.06652,1441.86,0
+PRPH.US,D,20141017,000000,6.9064,7.17262,6.74724,6.95849,2613.57,0
+PRPH.US,D,20141020,000000,7.11957,7.75619,6.95849,7.59704,5198.42,0
+PRPH.US,D,20141021,000000,7.9684,7.9684,7.06652,7.54495,856.33,0
+PRPH.US,D,20141022,000000,7.11957,7.5382,7.11957,7.48997,2371.7,0
+PRPH.US,D,20141023,000000,7.80925,7.8623,6.65657,7.33081,8785.05,0
+PRPH.US,D,20141024,000000,7.27776,7.27776,7.06652,7.22375,708.286,0
+PRPH.US,D,20141027,000000,7.11957,7.70314,7.0125,7.50444,4871.54,0
+PRPH.US,D,20141028,000000,7.38483,7.75716,6.95849,6.95849,5731.5,0
+PRPH.US,D,20141029,000000,7.43788,7.43788,7.11957,7.11957,1098.61,0
+PRPH.US,D,20141030,000000,7.17262,7.43788,7.06652,7.22375,1990.91,0
+PRPH.US,D,20141031,000000,7.11957,7.38483,7.06652,7.38483,2180.73,0
+PRPH.US,D,20141103,000000,7.33081,7.43788,7.06652,7.11957,1065.33,0
+PRPH.US,D,20141104,000000,7.06652,7.22375,6.74724,6.79933,3417.13,0
+PRPH.US,D,20141105,000000,6.64114,7.22375,6.64114,6.95849,10789.8,0
+PRPH.US,D,20141106,000000,6.95849,7.59704,6.9064,7.0125,4729.92,0
+PRPH.US,D,20141107,000000,6.64114,7.49094,6.64114,7.22375,5215.42,0
+PRPH.US,D,20141110,000000,6.9064,7.48997,6.9064,7.17262,1035.26,0
+PRPH.US,D,20141111,000000,7.17262,7.43788,7.06652,7.43788,786.04,0
+PRPH.US,D,20141112,000000,7.06652,7.64913,7.0125,7.38483,4171.13,0
+PRPH.US,D,20141113,000000,7.54495,7.64913,7.27776,7.43788,1190.56,0
+PRPH.US,D,20141114,000000,7.59704,7.70314,7.33081,7.43788,2324.01,0
+PRPH.US,D,20141117,000000,7.33178,7.70314,7.33178,7.43788,941.859,0
+PRPH.US,D,20141118,000000,7.60765,7.6906,7.43788,7.54495,1200.93,0
+PRPH.US,D,20141119,000000,7.70314,7.70314,7.33081,7.38483,4343.85,0
+PRPH.US,D,20141120,000000,7.70314,7.70314,7.33081,7.43788,1135,0
+PRPH.US,D,20141121,000000,7.54495,7.70314,7.33081,7.33081,4876.41,0
+PRPH.US,D,20141124,000000,7.59704,7.64913,7.43788,7.43788,1528.02,0
+PRPH.US,D,20141125,000000,7.22375,7.64913,7.22375,7.43788,2007.91,0
+PRPH.US,D,20141126,000000,7.48997,7.64913,7.17262,7.54495,1399.77,0
+PRPH.US,D,20141128,000000,7.64913,7.64913,7.38483,7.59704,673.349,0
+PRPH.US,D,20141201,000000,7.33081,7.59704,7.33081,7.43788,2303.79,0
+PRPH.US,D,20141202,000000,7.43788,7.59704,7.43788,7.43788,2420.32,0
+PRPH.US,D,20141203,000000,7.59704,8.02242,7.48997,7.64913,4951.47,0
+PRPH.US,D,20141204,000000,7.91535,7.91535,7.33081,7.59704,5941.64,0
+PRPH.US,D,20141205,000000,7.38387,7.96937,7.38387,7.80925,972.235,0
+PRPH.US,D,20141208,000000,7.43788,7.91535,7.43788,7.75716,2098.94,0
+PRPH.US,D,20141209,000000,7.59704,7.91535,7.54495,7.80925,221.235,0
+PRPH.US,D,20141210,000000,7.48997,7.91535,7.43788,7.54495,1429.42,0
+PRPH.US,D,20141211,000000,7.43788,7.59704,7.27776,7.27776,1726.03,0
+PRPH.US,D,20141212,000000,7.17262,7.17262,6.95849,7.06652,5004.55,0
+PRPH.US,D,20141215,000000,7.06652,7.17262,6.9064,6.95849,3140.32,0
+PRPH.US,D,20141216,000000,7.0125,7.17262,7.0125,7.1379,1035.26,0
+PRPH.US,D,20141217,000000,7.06652,7.33081,7.0125,7.0125,1541.7,0
+PRPH.US,D,20141218,000000,7.33081,7.33081,7.0125,7.17262,4638.69,0
+PRPH.US,D,20141219,000000,7.17262,7.38483,7.17262,7.38483,3200.35,0
+PRPH.US,D,20141222,000000,7.38483,7.38483,7.17262,7.17262,759.397,0
+PRPH.US,D,20141223,000000,7.48997,7.8623,7.33081,7.8623,9708.67,0
+PRPH.US,D,20141224,000000,7.54495,7.80925,7.54495,7.80925,323.041,0
+PRPH.US,D,20141226,000000,7.96937,7.96937,7.64913,7.91535,322.108,0
+PRPH.US,D,20141229,000000,7.96937,8.07451,7.22375,7.45428,3363.32,0
+PRPH.US,D,20141230,000000,7.43788,7.48997,7.06652,7.06652,2679.29,0
+PRPH.US,D,20141231,000000,7.27776,7.75716,7.0125,7.75716,2432.66,0
+PRPH.US,D,20150102,000000,7.43788,7.8623,7.38483,7.54495,169.296,0
+PRPH.US,D,20150105,000000,7.54495,8.18157,7.17262,8.18157,8679.31,0
+PRPH.US,D,20150106,000000,8.23463,8.50085,8.23463,8.39378,1817.78,0
+PRPH.US,D,20150107,000000,8.23463,8.76515,8.23463,8.55294,1897.4,0
+PRPH.US,D,20150108,000000,8.60599,8.71306,8.23463,8.64361,4045.17,0
+PRPH.US,D,20150109,000000,8.71306,8.76515,8.29829,8.71306,1063.46,0
+PRPH.US,D,20150112,000000,8.76515,8.92527,8.55873,8.87318,1428.7,0
+PRPH.US,D,20150113,000000,8.97832,8.97832,8.71306,8.87318,122.332,0
+PRPH.US,D,20150114,000000,8.76515,8.76515,8.55294,8.66001,639.241,0
+PRPH.US,D,20150115,000000,8.44876,8.71209,8.44876,8.71209,150.531,0
+PRPH.US,D,20150116,000000,8.76515,8.92527,8.39378,8.39378,1401.64,0
+PRPH.US,D,20150120,000000,8.44876,8.55294,8.28768,8.28768,1896.36,0
+PRPH.US,D,20150121,000000,8.39282,8.49989,8.23463,8.49989,2493.93,0
+PRPH.US,D,20150122,000000,8.65904,8.71306,8.51436,8.61757,616.433,0
+PRPH.US,D,20150123,000000,8.76515,8.87318,8.76515,8.8317,178.834,0
+PRPH.US,D,20150126,000000,8.50085,8.76515,8.39378,8.39378,1200.72,0
+PRPH.US,D,20150127,000000,8.33977,8.55294,8.23463,8.55294,1364.73,0
+PRPH.US,D,20150128,000000,8.50085,8.50085,8.02242,8.18157,2756.43,0
+PRPH.US,D,20150129,000000,7.96937,8.4478,7.96937,8.4478,1688.81,0
+PRPH.US,D,20150130,000000,8.4478,8.4478,8.07451,8.4478,2462.62,0
+PRPH.US,D,20150202,000000,8.28768,8.4478,7.96937,7.96937,2163.21,0
+PRPH.US,D,20150203,000000,7.96937,8.18157,7.33081,7.91535,5830.4,0
+PRPH.US,D,20150204,000000,7.70314,8.50085,7.70314,8.4478,3189.26,0
+PRPH.US,D,20150205,000000,8.50085,8.76515,8.28768,8.4478,4602.2,0
+PRPH.US,D,20150206,000000,8.31662,8.31662,8.28768,8.28768,150.531,0
+PRPH.US,D,20150209,000000,8.07451,8.33977,8.02242,8.33977,1307.51,0
+PRPH.US,D,20150210,000000,8.07547,8.33977,8.07547,8.33977,133.114,0
+PRPH.US,D,20150211,000000,8.33977,8.33977,8.12852,8.33977,338.903,0
+PRPH.US,D,20150212,000000,8.18157,8.33591,8.02242,8.05811,1581.1,0
+PRPH.US,D,20150213,000000,8.07451,8.33977,8.02242,8.28768,364.095,0
+PRPH.US,D,20150217,000000,8.07451,8.23463,7.80925,8.12852,1989.67,0
+PRPH.US,D,20150218,000000,8.28768,8.39378,8.28768,8.39378,376.432,0
+PRPH.US,D,20150219,000000,8.07451,9.03041,7.70314,7.75716,11175.7,0
+PRPH.US,D,20150220,000000,8.18157,8.18157,7.80925,7.8623,1318.39,0
+PRPH.US,D,20150223,000000,8.02242,8.02242,7.75716,7.75716,70.4969,0
+PRPH.US,D,20150224,000000,7.75716,7.75716,6.95849,7.33081,3832.64,0
+PRPH.US,D,20150225,000000,7.43788,7.48997,7.33081,7.38483,2666.33,0
+PRPH.US,D,20150226,000000,7.43788,7.59607,7.17262,7.33081,4119.19,0
+PRPH.US,D,20150227,000000,7.33081,7.43788,7.0125,7.38483,2469.05,0
+PRPH.US,D,20150302,000000,7.38483,7.38483,6.95849,7.0125,4122.3,0
+PRPH.US,D,20150303,000000,7.27776,7.27776,7.0125,7.27776,960.002,0
+PRPH.US,D,20150304,000000,7.06652,7.38483,6.85335,6.9064,3689.37,0
+PRPH.US,D,20150305,000000,6.95849,7.27776,6.79933,7.11957,5044.47,0
+PRPH.US,D,20150306,000000,6.95849,7.17262,6.95849,7.17262,225.901,0
+PRPH.US,D,20150309,000000,7.22375,7.27776,7.22375,7.22375,225.901,0
+PRPH.US,D,20150310,000000,7.22375,7.38483,7.06652,7.06652,395.197,0
+PRPH.US,D,20150311,000000,7.06652,7.22375,7.0125,7.0125,376.432,0
+PRPH.US,D,20150312,000000,6.95849,7.17262,6.95849,6.95849,771.734,0
+PRPH.US,D,20150313,000000,7.17262,7.17262,7.0125,7.11957,94.1341,0
+PRPH.US,D,20150316,000000,7.17262,7.17262,7.0125,7.11957,75.2658,0
+PRPH.US,D,20150317,000000,7.0125,7.06652,7.0125,7.06652,696.364,0
+PRPH.US,D,20150318,000000,7.11957,7.17262,7.0125,7.06652,1543.46,0
+PRPH.US,D,20150319,000000,7.17262,7.17262,7.0125,7.17262,131.767,0
+PRPH.US,D,20150320,000000,7.17262,7.17262,7.0125,7.0125,188.371,0
+PRPH.US,D,20150323,000000,7.17262,7.33081,7.17262,7.17262,1882.37,0
+PRPH.US,D,20150324,000000,7.0125,7.17262,7.0125,7.17262,2635.13,0
+PRPH.US,D,20150325,000000,7.06652,7.11957,6.9064,6.95849,7058.71,0
+PRPH.US,D,20150326,000000,6.95849,7.06652,6.95849,7.06652,301.167,0
+PRPH.US,D,20150327,000000,7.0125,7.0125,7.0125,7.0125,18.8682,0
+PRPH.US,D,20150330,000000,6.95849,7.22375,6.95849,7.11957,2127.03,0
+PRPH.US,D,20150331,000000,7.27776,7.27776,6.95849,6.95849,1808.76,0
+PRPH.US,D,20150401,000000,6.95849,7.27776,6.9064,6.9064,3915.17,0
+PRPH.US,D,20150402,000000,7.11957,7.27776,6.95849,7.22375,1694.2,0
+PRPH.US,D,20150406,000000,6.95849,7.27776,6.85335,7.17262,9204.51,0
+PRPH.US,D,20150407,000000,6.9064,7.27776,6.85335,7.17262,9329.85,0
+PRPH.US,D,20150408,000000,7.27776,7.54495,6.9064,7.06652,19632.4,0
+PRPH.US,D,20150409,000000,6.96427,7.24593,6.93823,7.11957,287.897,0
+PRPH.US,D,20150410,000000,7.27776,7.59704,7.0125,7.22375,75.2658,0
+PRPH.US,D,20150413,000000,7.22375,7.38483,6.9064,6.9064,3199.93,0
+PRPH.US,D,20150414,000000,7.27776,7.27776,6.9064,7.06652,7077.47,0
+PRPH.US,D,20150415,000000,6.79933,7.75716,6.79933,7.27776,16908.3,0
+PRPH.US,D,20150416,000000,7.70314,7.80925,7.11957,7.33081,7694.63,0
+PRPH.US,D,20150417,000000,7.54495,7.75716,7.0125,7.17262,1995.16,0
+PRPH.US,D,20150420,000000,7.0125,7.11957,6.85335,6.9064,7956.72,0
+PRPH.US,D,20150421,000000,7.11957,7.11957,6.9064,7.0125,2873.06,0
+PRPH.US,D,20150422,000000,7.0125,7.33081,6.85335,6.9064,8267.11,0
+PRPH.US,D,20150423,000000,7.11957,7.17262,7.11957,7.17262,131.767,0
+PRPH.US,D,20150424,000000,6.9064,7.11957,6.9064,7.11957,1759.93,0
+PRPH.US,D,20150427,000000,6.9064,6.95849,6.53407,6.53407,2522.44,0
+PRPH.US,D,20150428,000000,6.48102,6.69516,6.48102,6.53407,539.301,0
+PRPH.US,D,20150429,000000,6.64114,6.85335,6.42893,6.85335,12216.1,0
+PRPH.US,D,20150430,000000,6.85335,7.70314,6.53407,6.85335,32770.9,0
+PRPH.US,D,20150501,000000,7.0125,7.11957,6.69516,6.9064,3632.76,0
+PRPH.US,D,20150504,000000,6.85335,7.06652,6.85335,6.85335,1204.66,0
+PRPH.US,D,20150505,000000,6.9064,7.06652,6.85335,7.0125,263.534,0
+PRPH.US,D,20150506,000000,6.85335,6.95849,6.85335,6.95849,781.79,0
+PRPH.US,D,20150507,000000,7.06652,7.11957,6.97971,7.11957,207.758,0
+PRPH.US,D,20150508,000000,6.85335,6.95849,6.85335,6.95849,2315.2,0
+PRPH.US,D,20150511,000000,6.85335,6.9064,6.85335,6.85335,1204.66,0
+PRPH.US,D,20150512,000000,6.90833,6.90833,6.85335,6.85335,1050.81,0
+PRPH.US,D,20150513,000000,6.9064,6.9064,6.85335,6.9064,1449.23,0
+PRPH.US,D,20150514,000000,6.85335,6.85335,6.58712,6.58712,846.896,0
+PRPH.US,D,20150515,000000,6.79933,7.06652,6.64114,6.79933,4000.9,0
+PRPH.US,D,20150518,000000,6.74724,7.17262,6.74724,7.17262,2371.08,0
+PRPH.US,D,20150519,000000,7.22375,7.38483,6.74724,6.9064,45416.8,0
+PRPH.US,D,20150520,000000,7.27776,8.28768,7.0125,7.22375,13609.2,0
+PRPH.US,D,20150521,000000,7.43788,8.28768,7.0125,7.27776,4442.34,0
+PRPH.US,D,20150522,000000,8.12852,8.18157,6.9064,7.33081,3576.47,0
+PRPH.US,D,20150526,000000,7.01733,7.48997,7.01636,7.01636,1829.39,0
+PRPH.US,D,20150527,000000,7.0125,7.38483,6.9064,6.9064,6192.74,0
+PRPH.US,D,20150528,000000,7.27776,7.27776,7.0125,7.0125,748.407,0
+PRPH.US,D,20150529,000000,7.17262,7.38483,6.9064,7.38483,3482.34,0
+PRPH.US,D,20150601,000000,7.36361,7.38001,7.0125,7.20156,756.287,0
+PRPH.US,D,20150602,000000,7.11957,7.15044,6.85335,7.06652,3214.86,0
+PRPH.US,D,20150603,000000,6.95849,6.95849,6.85335,6.85335,11613.8,0
+PRPH.US,D,20150604,000000,6.9064,6.9064,6.85335,6.85335,76384.2,0
+PRPH.US,D,20150605,000000,6.9064,7.64913,6.9064,7.43788,96845,0
+PRPH.US,D,20150608,000000,7.17262,7.48997,6.9064,7.33081,16733.7,0
+PRPH.US,D,20150609,000000,7.43788,7.48997,7.33081,7.38483,3747.01,0
+PRPH.US,D,20150610,000000,7.95297,7.95297,7.22375,7.54495,5449.2,0
+PRPH.US,D,20150611,000000,7.64913,7.64913,7.22471,7.38483,670.861,0
+PRPH.US,D,20150612,000000,7.48997,7.54495,7.27776,7.48997,169.296,0
+PRPH.US,D,20150615,000000,7.27776,7.48997,7.27776,7.48997,37.7365,0
+PRPH.US,D,20150616,000000,7.27776,7.43788,7.27776,7.33081,282.402,0
+PRPH.US,D,20150617,000000,7.27776,7.54495,7.27776,7.43788,620.995,0
+PRPH.US,D,20150618,000000,7.54495,7.54495,7.43788,7.48997,244.665,0
+PRPH.US,D,20150619,000000,7.22375,7.54495,7.17262,7.17262,1242.5,0
+PRPH.US,D,20150622,000000,7.27776,7.33081,7.27776,7.33081,433.037,0
+PRPH.US,D,20150623,000000,7.32117,7.33178,7.27776,7.33081,2900.74,0
+PRPH.US,D,20150624,000000,7.33081,7.48997,7.27776,7.48997,526.86,0
+PRPH.US,D,20150625,000000,7.54495,7.54495,7.33081,7.33081,1261.06,0
+PRPH.US,D,20150626,000000,7.38483,7.54495,7.27776,7.27776,2239.93,0
+PRPH.US,D,20150629,000000,7.48997,7.54495,7.38483,7.54495,658.939,0
+PRPH.US,D,20150630,000000,7.48997,7.54495,7.17262,7.17262,1543.77,0
+PRPH.US,D,20150701,000000,7.27776,7.38483,7.27776,7.27776,771.734,0
+PRPH.US,D,20150702,000000,7.38483,7.38483,7.27776,7.27776,508.199,0
+PRPH.US,D,20150706,000000,7.22375,7.48997,7.22375,7.48997,1035.26,0
+PRPH.US,D,20150707,000000,7.33081,7.43788,7.17262,7.27776,545.832,0
+PRPH.US,D,20150708,000000,7.17262,7.38483,7.17262,7.17262,16752.6,0
+PRPH.US,D,20150709,000000,7.17262,7.33081,6.9064,7.17262,32827.6,0
+PRPH.US,D,20150710,000000,6.95849,7.27776,6.95849,7.06652,17448.9,0
+PRPH.US,D,20150713,000000,7.06652,7.27776,7.0125,7.27776,3689.37,0
+PRPH.US,D,20150714,000000,7.06652,7.38483,7.0125,7.33081,10291.5,0
+PRPH.US,D,20150715,000000,7.33081,7.38483,7.22375,7.22375,1104.93,0
+PRPH.US,D,20150716,000000,7.27776,7.33081,7.17262,7.33081,7566.91,0
+PRPH.US,D,20150717,000000,7.17262,7.38483,7.17262,7.38483,1938.76,0
+PRPH.US,D,20150720,000000,7.17262,7.43788,7.17262,7.43788,1487.07,0
+PRPH.US,D,20150721,000000,7.43788,7.43788,7.22375,7.43788,3350.67,0
+PRPH.US,D,20150722,000000,7.43788,7.64913,7.43788,7.64913,12310.3,0
+PRPH.US,D,20150723,000000,7.75716,7.80925,7.48997,7.80925,1637.6,0
+PRPH.US,D,20150724,000000,7.48997,7.8623,7.48997,7.8623,1788.23,0
+PRPH.US,D,20150727,000000,7.91535,7.96937,7.91535,7.96937,94.1341,0
+PRPH.US,D,20150728,000000,7.43788,7.96937,7.43788,7.96937,922.369,0
+PRPH.US,D,20150729,000000,7.70314,8.07451,7.70314,7.96937,1468.3,0
+PRPH.US,D,20150730,000000,8.07451,8.07451,7.96937,7.96937,734.101,0
+PRPH.US,D,20150731,000000,7.91535,8.07451,7.91535,7.96937,922.369,0
+PRPH.US,D,20150803,000000,8.12852,8.12852,7.64913,7.75716,4050.77,0
+PRPH.US,D,20150804,000000,7.64913,7.80925,7.43788,7.64913,9505.78,0
+PRPH.US,D,20150805,000000,7.80925,8.50085,7.43788,7.43788,13872.6,0
+PRPH.US,D,20150806,000000,7.43788,7.70314,7.43788,7.48997,3785.99,0
+PRPH.US,D,20150807,000000,7.70314,7.70314,7.64913,7.70314,131.767,0
+PRPH.US,D,20150810,000000,7.48997,7.8623,7.48997,7.54495,2785.87,0
+PRPH.US,D,20150811,000000,7.43788,7.70314,7.43788,7.70314,1357.68,0
+PRPH.US,D,20150812,000000,7.54495,7.8623,7.54495,7.80925,3896.51,0
+PRPH.US,D,20150813,000000,7.80925,7.96937,7.70314,7.91535,5854.04,0
+PRPH.US,D,20150814,000000,7.91535,7.91535,7.75716,7.91535,3576.47,0
+PRPH.US,D,20150817,000000,7.96937,8.60599,7.96937,8.50085,52196.5,0
+PRPH.US,D,20150818,000000,8.23463,8.60599,8.23463,8.50085,37232.1,0
+PRPH.US,D,20150819,000000,8.18157,8.4478,7.8623,8.28768,2202.4,0
+PRPH.US,D,20150820,000000,8.02242,8.39378,8.02242,8.07451,583.569,0
+PRPH.US,D,20150821,000000,8.55294,8.55294,8.02242,8.07451,2522.44,0
+PRPH.US,D,20150824,000000,8.02242,8.07451,8.02242,8.07451,270.48,0
+PRPH.US,D,20150825,000000,8.60599,8.60599,8.18157,8.33977,1543.46,0
+PRPH.US,D,20150826,000000,8.4478,8.4478,8.07451,8.4478,150.531,0
+PRPH.US,D,20150827,000000,8.02242,8.4478,8.02242,8.39378,3689.37,0
+PRPH.US,D,20150828,000000,8.12852,8.28768,7.27776,8.02242,230696,0
+PRPH.US,D,20150831,000000,7.70314,8.07451,7.59704,8.07451,102887,0
+PRPH.US,D,20150901,000000,8.28768,8.50085,8.23463,8.4478,2484.6,0
+PRPH.US,D,20150902,000000,8.71306,8.92527,8.23463,8.23463,3858.67,0
+PRPH.US,D,20150903,000000,8.28768,8.55294,8.23463,8.23463,4178.6,0
+PRPH.US,D,20150904,000000,8.33977,8.4478,8.23463,8.23463,3350.67,0
+PRPH.US,D,20150908,000000,8.50085,8.50085,8.07451,8.07451,2352.83,0
+PRPH.US,D,20150909,000000,8.18157,8.4478,8.07451,8.4478,922.369,0
+PRPH.US,D,20150910,000000,8.33977,8.50085,8.07451,8.50085,3666.77,0
+PRPH.US,D,20150911,000000,8.28768,8.50085,8.07451,8.50085,3708.24,0
+PRPH.US,D,20150914,000000,8.4478,8.76515,8.4478,8.60599,395.197,0
+PRPH.US,D,20150915,000000,8.76515,8.97832,8.66001,8.97832,640.07,0
+PRPH.US,D,20150916,000000,8.92527,9.08539,8.81916,9.08539,2880,0
+PRPH.US,D,20150917,000000,8.92527,9.29663,8.55294,8.66001,3134.31,0
+PRPH.US,D,20150918,000000,8.66001,8.66001,8.28768,8.28768,5251.71,0
+PRPH.US,D,20150921,000000,8.50085,8.76515,8.28768,8.4478,3839.9,0
+PRPH.US,D,20150922,000000,8.66001,8.66001,8.33977,8.50085,602.334,0
+PRPH.US,D,20150923,000000,8.33977,8.55294,7.96937,8.07451,1815.29,0
+PRPH.US,D,20150924,000000,8.02242,8.07451,7.8623,7.93754,465.487,0
+PRPH.US,D,20150925,000000,8.07451,8.55294,7.96937,8.4478,2767,0
+PRPH.US,D,20150928,000000,8.23463,8.4478,8.12852,8.39378,342.117,0
+PRPH.US,D,20150929,000000,8.33977,8.4478,8.23463,8.39378,1185.79,0
+PRPH.US,D,20150930,000000,8.39378,8.39378,8.39378,8.39378,131.767,0
+PRPH.US,D,20151001,000000,8.39378,8.39378,8.39378,8.39378,37.7365,0
+PRPH.US,D,20151002,000000,8.18157,8.23463,8.18157,8.18157,282.402,0
+PRPH.US,D,20151006,000000,7.96937,8.28768,7.96937,8.28768,395.197,0
+PRPH.US,D,20151007,000000,8.12852,8.92527,8.12852,8.23463,1562.33,0
+PRPH.US,D,20151008,000000,8.97832,8.97832,8.50085,8.55294,2315.2,0
+PRPH.US,D,20151009,000000,8.33977,8.60599,8.23463,8.60599,564.804,0
+PRPH.US,D,20151012,000000,8.50085,8.50085,8.50085,8.50085,102.116,0
+PRPH.US,D,20151013,000000,8.28768,8.28768,8.02242,8.07451,1242.5,0
+PRPH.US,D,20151014,000000,8.07451,8.23463,8.07451,8.12852,3162.4,0
+PRPH.US,D,20151015,000000,8.12852,8.28768,7.96937,8.12852,3293.96,0
+PRPH.US,D,20151016,000000,8.12852,8.28768,7.96937,8.23463,1581.1,0
+PRPH.US,D,20151019,000000,8.28768,8.92527,8.28768,8.61564,2097.69,0
+PRPH.US,D,20151020,000000,8.47963,8.47963,8.12949,8.4478,964.667,0
+PRPH.US,D,20151021,000000,8.33977,8.33977,8.28768,8.28768,56.3975,0
+PRPH.US,D,20151022,000000,8.28768,8.28768,7.96937,8.02242,1694.2,0
+PRPH.US,D,20151023,000000,8.07451,8.39378,8.07451,8.18157,94.1341,0
+PRPH.US,D,20151026,000000,8.12852,8.28768,8.07451,8.23463,997.635,0
+PRPH.US,D,20151027,000000,8.12852,8.23463,8.07451,8.07451,338.903,0
+PRPH.US,D,20151028,000000,7.96937,8.28768,7.96937,8.23463,978.767,0
+PRPH.US,D,20151029,000000,8.28768,8.28768,8.12852,8.12852,433.037,0
+PRPH.US,D,20151030,000000,8.18157,8.18157,8.12852,8.12852,752.865,0
+PRPH.US,D,20151102,000000,8.12852,8.12852,6.79933,7.48997,11059.3,0
+PRPH.US,D,20151103,000000,7.43788,7.64913,7.43788,7.54495,1185.79,0
+PRPH.US,D,20151104,000000,7.70314,7.70314,7.54495,7.54495,1849.3,0
+PRPH.US,D,20151105,000000,7.22375,7.22375,7.17262,7.22375,2446.96,0
+PRPH.US,D,20151106,000000,7.27776,7.33081,7.22375,7.22375,620.995,0
+PRPH.US,D,20151109,000000,7.43788,7.43788,7.22375,7.38387,831.552,0
+PRPH.US,D,20151110,000000,7.33081,7.33081,7.33081,7.33081,37.7365,0
+PRPH.US,D,20151111,000000,7.17262,7.33081,7.17262,7.22375,602.334,0
+PRPH.US,D,20151112,000000,7.27776,7.27776,6.9064,6.9064,2239.93,0
+PRPH.US,D,20151113,000000,6.9064,7.0125,5.57914,6.58712,4668.14,0
+PRPH.US,D,20151116,000000,6.53407,6.64114,6.37491,6.42893,2183.43,0
+PRPH.US,D,20151117,000000,6.32283,6.48102,6.32283,6.42893,3783.5,0
+PRPH.US,D,20151118,000000,6.53407,6.79933,6.37491,6.79933,1110.63,0
+PRPH.US,D,20151119,000000,6.79933,6.9064,6.37491,6.37491,4329.23,0
+PRPH.US,D,20151120,000000,6.64114,6.79933,6.53407,6.58712,620.995,0
+PRPH.US,D,20151123,000000,6.74724,6.74724,6.64114,6.74724,884.736,0
+PRPH.US,D,20151124,000000,6.69516,7.17262,6.69516,7.0125,7284.61,0
+PRPH.US,D,20151125,000000,7.06652,7.59704,6.74724,7.59704,4122.3,0
+PRPH.US,D,20151127,000000,7.0125,8.28768,6.85335,7.96937,4498.63,0
+PRPH.US,D,20151130,000000,7.96937,7.96937,7.43788,7.70314,1035.26,0
+PRPH.US,D,20151201,000000,7.54495,7.70314,7.06652,7.48997,4170.51,0
+PRPH.US,D,20151202,000000,7.54495,7.54495,7.17262,7.27776,2529.8,0
+PRPH.US,D,20151203,000000,7.17262,7.48997,7.11957,7.48997,113.106,0
+PRPH.US,D,20151204,000000,7.27776,7.38483,6.79933,7.11957,2127.03,0
+PRPH.US,D,20151207,000000,7.17262,7.33081,6.74724,7.0125,2409.33,0
+PRPH.US,D,20151208,000000,7.17262,7.64913,7.17262,7.54495,2064.83,0
+PRPH.US,D,20151209,000000,7.70314,7.70314,7.38483,7.38483,2446.96,0
+PRPH.US,D,20151210,000000,7.70314,7.70314,7.22375,7.43788,1204.66,0
+PRPH.US,D,20151211,000000,7.38483,7.43788,7.11957,7.17262,1788.23,0
+PRPH.US,D,20151214,000000,7.14947,8.50085,7.14947,8.02242,4945.77,0
+PRPH.US,D,20151215,000000,7.75716,8.39378,7.33081,7.80925,3783.5,0
+PRPH.US,D,20151216,000000,8.18157,8.39378,7.64913,7.64913,1374.06,0
+PRPH.US,D,20151217,000000,7.48997,8.33977,7.43788,7.54495,1788.23,0
+PRPH.US,D,20151218,000000,8.18157,8.28768,7.64913,7.64913,2992.8,0
+PRPH.US,D,20151221,000000,7.64913,8.02242,7.54495,7.59704,508.199,0
+PRPH.US,D,20151222,000000,7.65491,8.39378,7.65491,8.33977,1281.17,0
+PRPH.US,D,20151223,000000,8.02242,8.18157,7.96937,8.02242,433.037,0
+PRPH.US,D,20151224,000000,7.87098,8.18157,7.70314,8.18157,202.678,0
+PRPH.US,D,20151229,000000,8.02242,8.28768,7.75716,8.28768,676.355,0
+PRPH.US,D,20151230,000000,8.02242,8.02242,8.02242,8.02242,18.8682,0
+PRPH.US,D,20151231,000000,7.91535,8.02242,7.70314,8.02242,826.472,0
+PRPH.US,D,20160104,000000,7.59704,7.59704,7.33081,7.38483,4277.92,0
+PRPH.US,D,20160105,000000,7.17262,8.00891,7.17262,8.00891,498.765,0
+PRPH.US,D,20160106,000000,8.07258,8.2298,7.64913,7.64913,763.44,0
+PRPH.US,D,20160107,000000,7.64913,7.91535,7.22375,7.75716,960.002,0
+PRPH.US,D,20160108,000000,7.54495,7.54495,7.30284,7.38483,489.435,0
+PRPH.US,D,20160111,000000,7.22375,7.22375,6.9064,6.95849,1804.72,0
+PRPH.US,D,20160112,000000,7.64913,7.64913,6.9064,7.17262,907.129,0
+PRPH.US,D,20160113,000000,7.18323,7.22375,7.18323,7.22375,98.281,0
+PRPH.US,D,20160114,000000,6.90736,6.95849,6.74724,6.74724,2352.1,0
+PRPH.US,D,20160115,000000,6.95849,7.43788,6.75303,7.43788,714.403,0
+PRPH.US,D,20160119,000000,7.11957,7.11957,6.69516,7.0125,1618.73,0
+PRPH.US,D,20160120,000000,6.69516,6.78776,6.42893,6.58712,4115.77,0
+PRPH.US,D,20160121,000000,6.64114,6.64114,6.48102,6.48102,955.233,0
+PRPH.US,D,20160122,000000,6.37491,6.79933,6.37491,6.48102,4080.01,0
+PRPH.US,D,20160125,000000,6.67201,6.67201,6.48102,6.48102,1360.17,0
+PRPH.US,D,20160126,000000,6.55915,6.69516,6.48102,6.48102,405.668,0
+PRPH.US,D,20160127,000000,6.64017,6.64114,6.48102,6.58712,1375.31,0
+PRPH.US,D,20160128,000000,6.60449,6.74724,6.42893,6.48198,2544.73,0
+PRPH.US,D,20160129,000000,6.74724,6.74724,6.42893,6.56108,1374.06,0
+PRPH.US,D,20160201,000000,6.42893,6.69516,6.42893,6.62088,188.371,0
+PRPH.US,D,20160202,000000,6.74628,6.74628,6.37491,6.42893,3320.5,0
+PRPH.US,D,20160203,000000,6.42893,6.42893,6.37491,6.37491,40.8467,0
+PRPH.US,D,20160204,000000,6.37491,6.58712,6.37491,6.58712,43.8532,0
+PRPH.US,D,20160205,000000,6.37684,6.45498,6.37491,6.45498,1610.12,0
+PRPH.US,D,20160208,000000,6.48102,6.53311,5.9505,6.37491,6407.44,0
+PRPH.US,D,20160209,000000,6.37491,6.58712,6.37491,6.37491,1027.8,0
+PRPH.US,D,20160210,000000,6.37491,6.48198,6.37491,6.48102,4875.27,0
+PRPH.US,D,20160211,000000,6.37491,6.53407,6.21576,6.37491,5097.23,0
+PRPH.US,D,20160212,000000,6.37491,6.53407,6.37491,6.37491,6399.87,0
+PRPH.US,D,20160216,000000,6.37491,6.53407,6.37491,6.37491,4564.57,0
+PRPH.US,D,20160217,000000,6.37491,6.53407,6.21576,6.53407,4748.07,0
+PRPH.US,D,20160218,000000,6.53407,6.53407,6.37491,6.37491,2108.16,0
+PRPH.US,D,20160219,000000,6.37491,6.53407,6.37491,6.37491,582.843,0
+PRPH.US,D,20160222,000000,6.37491,6.42604,6.37491,6.37491,795.578,0
+PRPH.US,D,20160223,000000,6.45401,6.45401,6.45401,6.45401,30.0648,0
+PRPH.US,D,20160224,000000,6.37491,6.53407,6.37491,6.48102,124.199,0
+PRPH.US,D,20160225,000000,6.48295,6.48295,6.37491,6.37491,113.106,0
+PRPH.US,D,20160226,000000,6.37491,6.37491,6.21576,6.21576,2625.59,0
+PRPH.US,D,20160229,000000,6.37491,6.47137,6.21576,6.37491,2112,0
+PRPH.US,D,20160301,000000,6.37491,6.53407,6.37491,6.53407,361.296,0
+PRPH.US,D,20160302,000000,6.53407,6.53407,6.21576,6.37491,4177.66,0
+PRPH.US,D,20160303,000000,6.37491,6.42893,6.37491,6.37491,934.706,0
+PRPH.US,D,20160304,000000,6.37491,6.47137,6.37491,6.37491,1198.65,0
+PRPH.US,D,20160307,000000,6.37491,6.37684,6.37491,6.37491,663.811,0
+PRPH.US,D,20160308,000000,6.37491,6.74724,6.37491,6.74724,1248.1,0
+PRPH.US,D,20160310,000000,6.37491,7.03855,6.37491,6.64114,107.715,0
+PRPH.US,D,20160314,000000,6.58712,6.58809,6.21576,6.21672,1667.04,0
+PRPH.US,D,20160315,000000,6.21576,6.26978,6.21576,6.26978,1190.56,0
+PRPH.US,D,20160317,000000,6.0566,6.37491,5.73829,6.37491,4209.7,0
+PRPH.US,D,20160318,000000,6.26978,6.26978,6.0566,6.16271,5121.6,0
+PRPH.US,D,20160321,000000,6.16271,6.23216,6.16271,6.23216,103.257,0
+PRPH.US,D,20160322,000000,6.16271,6.32186,6.16271,6.32186,492.441,0
+PRPH.US,D,20160324,000000,6.3643,7.54495,6.32283,6.9064,2731.54,0
+PRPH.US,D,20160328,000000,7.54495,7.54495,7.06652,7.06652,2597.5,0
+PRPH.US,D,20160329,000000,6.42893,7.48997,6.42893,6.69516,1972.67,0
+PRPH.US,D,20160330,000000,6.39614,7.17262,6.37491,6.74724,2397.51,0
+PRPH.US,D,20160331,000000,6.48198,7.43788,6.48102,7.43788,1778.69,0
+PRPH.US,D,20160401,000000,6.74724,7.43788,6.53407,7.22375,1828.56,0
+PRPH.US,D,20160404,000000,7.22375,7.24593,7.22375,7.24593,161.831,0
+PRPH.US,D,20160406,000000,7.22375,7.33081,7.22375,7.22375,3527.64,0
+PRPH.US,D,20160407,000000,7.27776,7.27776,7.17262,7.17262,192.104,0
+PRPH.US,D,20160408,000000,7.31924,7.31924,7.31924,7.31924,31.9309,0
+PRPH.US,D,20160411,000000,7.17262,7.31538,7.17262,7.31538,240.933,0
+PRPH.US,D,20160413,000000,7.17262,7.48515,7.17262,7.48515,2032.9,0
+PRPH.US,D,20160414,000000,7.36361,7.36361,7.29223,7.32117,941.134,0
+PRPH.US,D,20160415,000000,7.43788,7.48997,7.17262,7.17262,226.523,0
+PRPH.US,D,20160418,000000,7.22375,7.43788,7.22375,7.22375,432.104,0
+PRPH.US,D,20160419,000000,7.22375,7.22375,7.22375,7.22375,188.371,0
+PRPH.US,D,20160420,000000,7.17262,7.38387,7.17262,7.38387,207.032,0
+PRPH.US,D,20160422,000000,7.17262,7.17262,7.17262,7.17262,69.6675,0
+PRPH.US,D,20160425,000000,7.17262,7.17262,7.17262,7.17262,225.901,0
+PRPH.US,D,20160426,000000,7.33081,7.33081,7.33081,7.33081,18.8682,0
+PRPH.US,D,20160427,000000,7.23436,7.23436,6.48102,6.48102,276.596,0
+PRPH.US,D,20160428,000000,7.27776,7.27776,7.17262,7.17262,243.629,0
+PRPH.US,D,20160429,000000,6.79933,7.14465,6.79933,6.9064,512.554,0
+PRPH.US,D,20160502,000000,6.95849,6.95849,6.9064,6.9064,452.113,0
+PRPH.US,D,20160503,000000,6.8273,6.84177,6.79933,6.84177,234.194,0
+PRPH.US,D,20160504,000000,6.79933,6.79933,6.79933,6.79933,18.8682,0
+PRPH.US,D,20160505,000000,6.8003,6.82152,6.79933,6.79933,188.371,0
+PRPH.US,D,20160506,000000,6.81187,6.9064,6.79933,6.79933,489.435,0
+PRPH.US,D,20160509,000000,6.79933,6.9064,6.69516,6.79933,22288.8,0
+PRPH.US,D,20160510,000000,6.79933,6.9064,6.79933,6.9064,2723.46,0
+PRPH.US,D,20160511,000000,6.92473,6.95849,6.9064,6.9064,512.554,0
+PRPH.US,D,20160512,000000,6.9064,7.22375,6.9064,7.17262,3942.74,0
+PRPH.US,D,20160513,000000,6.91122,7.17262,6.91122,7.0125,148.458,0
+PRPH.US,D,20160516,000000,6.9064,7.22375,6.9064,6.9064,958.447,0
+PRPH.US,D,20160517,000000,7.16877,7.38483,7.16877,7.17262,3623.95,0
+PRPH.US,D,20160518,000000,7.16587,7.17262,7.03855,7.14465,188.371,0
+PRPH.US,D,20160519,000000,6.9064,6.9064,6.79933,6.9064,2155.34,0
+PRPH.US,D,20160520,000000,7.11957,7.17262,6.9064,7.11957,615.189,0
+PRPH.US,D,20160523,000000,7.17262,7.17262,7.11957,7.11957,112.587,0
+PRPH.US,D,20160524,000000,9.82811,9.82811,7.11957,7.62887,8560.71,0
+PRPH.US,D,20160525,000000,7.41956,7.41956,7.37422,7.38483,489.85,0
+PRPH.US,D,20160526,000000,7.67613,7.70314,7.27776,7.70314,1008.83,0
+PRPH.US,D,20160527,000000,7.9684,7.9684,7.78899,7.78899,207.032,0
+PRPH.US,D,20160601,000000,7.38483,7.8623,7.38483,7.60379,387.733,0
+PRPH.US,D,20160602,000000,7.80925,7.80925,7.571,7.59704,306.661,0
+PRPH.US,D,20160603,000000,7.6443,7.64913,7.62405,7.63852,113.106,0
+PRPH.US,D,20160606,000000,8.01181,8.01181,6.9064,6.9064,3145.4,0
+PRPH.US,D,20160607,000000,7.11957,7.11957,6.85335,6.85335,922.369,0
+PRPH.US,D,20160608,000000,6.85335,6.85335,6.79933,6.79933,2091.37,0
+PRPH.US,D,20160609,000000,6.85335,7.33081,6.85335,6.9064,7421.98,0
+PRPH.US,D,20160610,000000,7.17262,7.75716,6.85335,6.9064,3055,0
+PRPH.US,D,20160613,000000,6.9064,7.17262,6.85335,6.85335,4320.42,0
+PRPH.US,D,20160614,000000,7.17262,7.33081,6.85335,6.85335,2842.37,0
+PRPH.US,D,20160615,000000,7.17262,7.17262,6.85335,6.85335,3323.72,0
+PRPH.US,D,20160616,000000,7.11957,8.60599,6.9064,7.43788,5135.7,0
+PRPH.US,D,20160617,000000,7.27776,7.91535,7.0125,7.91535,1969.24,0
+PRPH.US,D,20160620,000000,7.72436,7.72436,7.43788,7.48997,885.773,0
+PRPH.US,D,20160621,000000,7.59704,7.86809,7.22375,7.75716,395.197,0
+PRPH.US,D,20160622,000000,7.22375,7.91535,7.11957,7.43788,1185.79,0
+PRPH.US,D,20160623,000000,7.14079,7.43788,7.06652,7.38483,1427.04,0
+PRPH.US,D,20160624,000000,7.0125,7.38483,7.0125,7.0125,919.155,0
+PRPH.US,D,20160627,000000,6.95849,7.0125,6.9064,6.98646,676.666,0
+PRPH.US,D,20160628,000000,7.0125,7.38387,6.9064,7.11957,489.435,0
+PRPH.US,D,20160629,000000,7.17262,7.43788,7.17262,7.33081,544.381,0
+PRPH.US,D,20160630,000000,7.38483,7.38483,6.9064,7.17262,338.903,0
+PRPH.US,D,20160701,000000,7.0125,7.17166,6.9064,6.9064,357.668,0
+PRPH.US,D,20160705,000000,6.95849,6.95849,6.9064,6.9064,133.736,0
+PRPH.US,D,20160706,000000,7.38387,7.38387,6.95849,7.0125,172.095,0
+PRPH.US,D,20160707,000000,6.79933,7.43788,6.79933,6.85335,4022.05,0
+PRPH.US,D,20160708,000000,7.29995,7.29995,6.9064,7.0125,1003.95,0
+PRPH.US,D,20160711,000000,7.0125,7.3366,6.9064,7.11957,1844.73,0
+PRPH.US,D,20160712,000000,7.11957,7.38387,7.11957,7.34914,347.404,0
+PRPH.US,D,20160713,000000,7.1514,7.38387,7.1514,7.38387,282.402,0
+PRPH.US,D,20160714,000000,7.27776,7.27776,6.95849,6.95849,752.865,0
+PRPH.US,D,20160715,000000,6.95849,7.43788,6.95849,7.06652,4394.75,0
+PRPH.US,D,20160718,000000,7.33081,8.92527,7.33081,8.9243,3427.91,0
+PRPH.US,D,20160719,000000,8.23463,8.50085,7.65588,8.50085,4232.09,0
+PRPH.US,D,20160720,000000,8.50085,8.50085,8.28768,8.33977,2087.12,0
+PRPH.US,D,20160721,000000,7.8623,8.33977,7.8623,8.33977,1700.01,0
+PRPH.US,D,20160722,000000,8.33977,8.33977,8.02242,8.33977,207.032,0
+PRPH.US,D,20160725,000000,8.33977,8.50085,8.02242,8.39378,5580.76,0
+PRPH.US,D,20160726,000000,7.80925,8.28768,7.80925,8.23463,343.776,0
+PRPH.US,D,20160727,000000,7.92693,8.4478,7.91535,8.28768,137.469,0
+PRPH.US,D,20160728,000000,8.44683,8.44683,7.96937,8.36195,442.264,0
+PRPH.US,D,20160729,000000,7.91632,8.39378,7.91632,8.23463,285.512,0
+PRPH.US,D,20160801,000000,7.81503,8.27514,7.80925,8.02242,1199.89,0
+PRPH.US,D,20160802,000000,8.28768,8.28768,8.28768,8.28768,18.8682,0
+PRPH.US,D,20160803,000000,8.07451,8.33977,7.8623,8.09573,640.07,0
+PRPH.US,D,20160804,000000,8.39378,8.50085,8.18157,8.4478,2152.12,0
+PRPH.US,D,20160805,000000,8.02242,8.12852,7.70314,8.12852,4820.02,0
+PRPH.US,D,20160808,000000,7.91824,8.12852,7.91824,8.02242,433.141,0
+PRPH.US,D,20160809,000000,8.02242,8.07547,7.96454,7.96454,1169.1,0
+PRPH.US,D,20160810,000000,8.07065,9.13747,7.96937,8.92527,14783,0
+PRPH.US,D,20160811,000000,9.03041,11.901,8.84521,10.5188,79556.3,0
+PRPH.US,D,20160812,000000,10.5188,10.5188,9.56382,9.77506,10245.5,0
+PRPH.US,D,20160815,000000,9.98823,9.98823,9.50402,9.54839,1292.78,0
+PRPH.US,D,20160816,000000,9.61591,9.61591,9.29663,9.29663,4331.31,0
+PRPH.US,D,20160817,000000,9.61591,9.72201,9.55707,9.61591,1212.44,0
+PRPH.US,D,20160818,000000,9.56382,9.72201,9.03041,9.72201,3930.82,0
+PRPH.US,D,20160819,000000,9.88117,10.1995,9.88117,9.99595,7866.11,0
+PRPH.US,D,20160822,000000,10.0095,10.1464,10.0095,10.0403,1093.32,0
+PRPH.US,D,20160823,000000,9.82811,10.1995,9.82619,9.93518,2169.64,0
+PRPH.US,D,20160824,000000,10.1995,10.6789,9.93904,10.3596,1562.33,0
+PRPH.US,D,20160825,000000,10.4657,10.4657,10.4078,10.4078,214.082,0
+PRPH.US,D,20160826,000000,10.4657,10.4657,9.45579,10.2709,3357.2,0
+PRPH.US,D,20160829,000000,10.4609,10.4609,9.98823,9.98823,1126.6,0
+PRPH.US,D,20160830,000000,9.88117,10.0403,9.45579,9.5098,3538.53,0
+PRPH.US,D,20160831,000000,9.5098,9.88117,9.5098,9.72201,748.822,0
+PRPH.US,D,20160901,000000,10.2535,10.2535,9.96701,9.98823,670.135,0
+PRPH.US,D,20160902,000000,10.1995,10.6789,10.0943,10.5718,5348.54,0
+PRPH.US,D,20160906,000000,10.1464,10.6789,9.77506,10.1995,2562.66,0
+PRPH.US,D,20160907,000000,10.3596,10.4927,9.72201,9.77506,4116.5,0
+PRPH.US,D,20160908,000000,9.66896,10.5718,9.66896,10.2535,2956.62,0
+PRPH.US,D,20160909,000000,10.0943,10.1233,9.77506,10.0403,1129.4,0
+PRPH.US,D,20160912,000000,9.77506,10.2535,9.77506,10.2535,629.599,0
+PRPH.US,D,20160913,000000,9.82811,10.3596,9.82811,10.3065,847.207,0
+PRPH.US,D,20160914,000000,9.88213,10.3596,9.88213,10.3596,1523.35,0
+PRPH.US,D,20160915,000000,10.3596,10.3596,10.1464,10.1464,94.1341,0
+PRPH.US,D,20160916,000000,10.3596,10.3596,9.77506,10.3065,2777.68,0
+PRPH.US,D,20160919,000000,9.56382,10.3065,9.56382,10.2535,2658.87,0
+PRPH.US,D,20160920,000000,9.93518,10.3065,9.93518,10.1464,502.187,0
+PRPH.US,D,20160921,000000,9.98823,10.1464,9.8339,9.94965,878.827,0
+PRPH.US,D,20160923,000000,9.88117,10.1464,9.88117,10.1464,774.014,0
+PRPH.US,D,20160926,000000,10.2535,10.3065,10.1995,10.3065,259.179,0
+PRPH.US,D,20160927,000000,10.2275,10.5188,10.1995,10.4127,2891.3,0
+PRPH.US,D,20160928,000000,10.5718,11.3695,10.567,11.1033,5848.96,0
+PRPH.US,D,20160929,000000,10.8959,11.2624,10.4657,10.6519,1835.82,0
+PRPH.US,D,20160930,000000,10.5188,10.6249,10.3065,10.4657,6351.98,0
+PRPH.US,D,20161003,000000,10.3065,10.4127,10.3065,10.4127,1123.07,0
+PRPH.US,D,20161004,000000,10.3596,10.8901,10.3596,10.8901,328.329,0
+PRPH.US,D,20161005,000000,10.5718,11.0975,9.98823,10.9451,6003.02,0
+PRPH.US,D,20161006,000000,10.5718,11.1563,10.5718,11.1563,817.142,0
+PRPH.US,D,20161007,000000,11.0502,11.3695,10.8901,11.3695,551.12,0
+PRPH.US,D,20161010,000000,11.4226,11.5277,11.1043,11.4747,1123.9,0
+PRPH.US,D,20161011,000000,10.5718,10.6249,10.3316,10.6249,246.428,0
+PRPH.US,D,20161012,000000,11.5277,11.5277,10.785,10.785,225.901,0
+PRPH.US,D,20161013,000000,10.9972,11.5277,10.4696,10.4696,1395.32,0
+PRPH.US,D,20161014,000000,10.947,10.947,10.6249,10.6249,1487.07,0
+PRPH.US,D,20161017,000000,10.7966,11.001,10.7966,10.8901,179.87,0
+PRPH.US,D,20161018,000000,10.785,11.2624,10.785,10.9972,308.527,0
+PRPH.US,D,20161019,000000,11.3155,11.3155,10.9972,10.9982,414.273,0
+PRPH.US,D,20161020,000000,11.0763,11.0763,10.6789,10.8901,2601.44,0
+PRPH.US,D,20161021,000000,10.8901,10.8901,10.6798,10.6798,586.368,0
+PRPH.US,D,20161024,000000,11.1563,11.1563,10.6249,11.0502,1031.74,0
+PRPH.US,D,20161025,000000,10.9972,11.0502,10.785,11.0502,185.469,0
+PRPH.US,D,20161026,000000,10.731,10.7792,10.1464,10.2535,3498.3,0
+PRPH.US,D,20161027,000000,10.9972,11.0502,10.6847,10.7773,790.395,0
+PRPH.US,D,20161028,000000,10.5679,10.5679,10.3065,10.3326,445.271,0
+PRPH.US,D,20161031,000000,10.731,10.8901,10.62,10.62,589.686,0
+PRPH.US,D,20161101,000000,10.731,10.731,10.1628,10.1995,600.882,0
+PRPH.US,D,20161102,000000,10.7377,10.8371,10.731,10.8371,862.758,0
+PRPH.US,D,20161103,000000,10.8882,10.8882,10.2535,10.5718,2053.32,0
+PRPH.US,D,20161104,000000,10.2545,10.785,10.2545,10.5718,472.744,0
+PRPH.US,D,20161107,000000,10.6249,10.731,10.6249,10.731,2363.72,0
+PRPH.US,D,20161108,000000,10.731,10.783,10.6249,10.6249,1748.63,0
+PRPH.US,D,20161109,000000,10.5188,10.7261,10.5188,10.6249,155.507,0
+PRPH.US,D,20161110,000000,10.6249,10.731,10.6249,10.731,1348.66,0
+PRPH.US,D,20161111,000000,10.7377,10.8901,10.6461,10.8139,1440.93,0
+PRPH.US,D,20161114,000000,10.7859,10.8872,10.5188,10.8371,4531.5,0
+PRPH.US,D,20161115,000000,10.8371,10.8901,10.731,10.865,673.245,0
+PRPH.US,D,20161116,000000,10.6249,10.8226,10.4127,10.785,6235.03,0
+PRPH.US,D,20161117,000000,10.785,10.9451,10.6461,10.8361,414.273,0
+PRPH.US,D,20161118,000000,10.6249,11.029,10.6249,10.6789,5693.56,0
+PRPH.US,D,20161121,000000,10.5718,10.6895,10.5718,10.6249,2813.24,0
+PRPH.US,D,20161122,000000,10.6249,10.731,10.6249,10.731,2374.81,0
+PRPH.US,D,20161123,000000,10.731,10.731,10.6789,10.731,348.752,0
+PRPH.US,D,20161125,000000,10.6789,10.7155,10.6249,10.6789,534.947,0
+PRPH.US,D,20161128,000000,10.7271,10.731,10.3596,10.3596,711.5,0
+PRPH.US,D,20161129,000000,10.6249,10.731,10.6249,10.731,717.824,0
+PRPH.US,D,20161130,000000,10.7165,10.731,10.6789,10.731,705.695,0
+PRPH.US,D,20161201,000000,10.8062,10.8062,10.3065,10.3065,889.298,0
+PRPH.US,D,20161202,000000,10.6789,10.6789,10.4657,10.5188,846.896,0
+PRPH.US,D,20161205,000000,10.6249,11.1563,10.6249,10.785,620.269,0
+PRPH.US,D,20161206,000000,11.1563,11.1563,10.5188,10.5188,392.813,0
+PRPH.US,D,20161207,000000,11.1563,11.1563,10.6249,10.6249,871.984,0
+PRPH.US,D,20161208,000000,11.0502,11.0502,10.731,10.731,679.88,0
+PRPH.US,D,20161209,000000,11.0502,11.0502,10.731,10.8911,960.106,0
+PRPH.US,D,20161212,000000,10.8901,10.8901,10.6249,10.785,841.505,0
+PRPH.US,D,20161213,000000,10.6306,10.785,10.6249,10.6249,742.809,0
+PRPH.US,D,20161214,000000,10.6789,10.7454,10.6789,10.7454,189.719,0
+PRPH.US,D,20161215,000000,10.8274,10.8274,10.6249,10.6249,153.849,0
+PRPH.US,D,20161216,000000,10.6249,10.8901,10.6249,10.6355,3290.44,0
+PRPH.US,D,20161219,000000,10.731,10.731,10.6249,10.6249,1487.07,0
+PRPH.US,D,20161220,000000,10.6249,10.6249,10.6249,10.6249,207.032,0
+PRPH.US,D,20161221,000000,10.6249,11.1033,10.6249,11.1033,317.961,0
+PRPH.US,D,20161222,000000,10.9219,10.9219,10.6249,10.6249,188.371,0
+PRPH.US,D,20161223,000000,10.6789,10.9056,10.6249,10.8371,549.461,0
+PRPH.US,D,20161227,000000,10.6306,10.7493,10.6249,10.6249,1240.84,0
+PRPH.US,D,20161228,000000,10.6249,10.6577,10.6249,10.6249,1514.23,0
+PRPH.US,D,20161229,000000,10.6249,10.6789,10.5188,10.6789,301.478,0
+PRPH.US,D,20161230,000000,10.6249,10.6249,10.6249,10.6249,20.6307,0
+PRPH.US,D,20170103,000000,10.6789,10.785,10.6789,10.785,108.44,0
+PRPH.US,D,20170104,000000,10.785,11.1033,10.785,11.1033,518.359,0
+PRPH.US,D,20170105,000000,10.7377,10.7377,10.7377,10.7377,48.1037,0
+PRPH.US,D,20170106,000000,10.785,10.8901,10.6249,10.731,1736.92,0
+PRPH.US,D,20170109,000000,12.4855,13.0151,11.1033,11.1033,50761.1,0
+PRPH.US,D,20170110,000000,11.1563,11.3155,11.1033,11.1043,9741.43,0
+PRPH.US,D,20170111,000000,11.4226,11.4226,10.731,10.8988,4070.78,0
+PRPH.US,D,20170112,000000,10.731,10.8274,10.6789,10.6943,903.708,0
+PRPH.US,D,20170113,000000,10.6789,10.9451,10.6789,10.7753,8051.99,0
+PRPH.US,D,20170117,000000,10.6249,11.2624,10.5718,10.6249,30358.4,0
+PRPH.US,D,20170118,000000,10.9866,10.9866,10.6249,10.6789,929.73,0
+PRPH.US,D,20170119,000000,10.6249,10.8371,10.6249,10.6249,878.308,0
+PRPH.US,D,20170120,000000,10.6789,10.6895,10.6789,10.6789,3923.56,0
+PRPH.US,D,20170123,000000,10.785,11.0502,10.6249,10.6789,6584.1,0
+PRPH.US,D,20170124,000000,10.7319,10.8901,10.5718,10.6789,1468.3,0
+PRPH.US,D,20170125,000000,10.8371,10.8371,10.4127,10.8371,8640.43,0
+PRPH.US,D,20170126,000000,10.4127,10.8371,10.4127,10.731,2524.2,0
+PRPH.US,D,20170127,000000,10.785,10.785,10.4127,10.6249,4015.63,0
+PRPH.US,D,20170130,000000,10.785,10.785,10.4657,10.4657,95.1708,0
+PRPH.US,D,20170131,000000,10.4483,11.1563,10.0943,10.0943,31248.1,0
+PRPH.US,D,20170201,000000,10.3065,10.785,10.3065,10.5188,478.135,0
+PRPH.US,D,20170202,000000,10.4657,10.731,10.4657,10.6789,402.661,0
+PRPH.US,D,20170203,000000,10.5101,10.5101,10.5101,10.5101,70.2895,0
+PRPH.US,D,20170206,000000,10.731,10.731,10.4657,10.4657,1286.56,0
+PRPH.US,D,20170207,000000,10.5718,11.3695,10.5612,10.731,12535,0
+PRPH.US,D,20170208,000000,10.8371,10.9972,10.5188,10.6249,2472.16,0
+PRPH.US,D,20170209,000000,10.6249,10.8901,10.6249,10.8901,532.873,0
+PRPH.US,D,20170210,000000,10.6789,10.8371,10.6249,10.785,3190.19,0
+PRPH.US,D,20170213,000000,10.731,10.8371,10.6789,10.8371,908.684,0
+PRPH.US,D,20170214,000000,10.6789,10.8371,10.6789,10.8371,323.767,0
+PRPH.US,D,20170215,000000,10.8901,10.8901,10.6789,10.785,472.64,0
+PRPH.US,D,20170216,000000,10.731,10.8371,10.5718,10.6249,7121.43,0
+PRPH.US,D,20170217,000000,10.7676,10.785,10.7049,10.785,153.849,0
+PRPH.US,D,20170221,000000,10.5188,10.731,10.5188,10.731,195.11,0
+PRPH.US,D,20170222,000000,10.731,10.9451,10.73,10.9451,3667.6,0
+PRPH.US,D,20170223,000000,11.1033,11.1033,10.9451,10.9451,141.719,0
+PRPH.US,D,20170224,000000,11.2094,11.3155,11.1563,11.3155,1649.52,0
+PRPH.US,D,20170227,000000,11.2094,11.7949,11.2094,11.4226,4452.6,0
+PRPH.US,D,20170228,000000,11.2094,11.3695,10.7869,10.8371,1367.74,0
+PRPH.US,D,20170301,000000,11.0242,11.0242,10.785,10.785,323.145,0
+PRPH.US,D,20170302,000000,10.6374,11.2624,10.6374,10.731,1428.39,0
+PRPH.US,D,20170303,000000,11.0039,11.1033,11.0039,11.1033,71.0152,0
+PRPH.US,D,20170306,000000,10.8901,10.8901,10.785,10.785,367.62,0
+PRPH.US,D,20170307,000000,10.785,10.785,10.785,10.785,131.767,0
+PRPH.US,D,20170308,000000,10.785,10.8506,10.6249,10.6249,645.876,0
+PRPH.US,D,20170309,000000,10.6798,10.731,10.6789,10.6789,340.666,0
+PRPH.US,D,20170310,000000,10.731,10.7937,10.6789,10.6789,4246.4,0
+PRPH.US,D,20170313,000000,10.6789,10.6789,10.6789,10.6789,203.508,0
+PRPH.US,D,20170314,000000,11.0184,11.4756,10.6789,10.6789,2700.03,0
+PRPH.US,D,20170315,000000,10.7377,11.4226,10.5718,10.5718,1220.21,0
+PRPH.US,D,20170316,000000,10.6249,10.8371,10.4127,10.6249,1544.4,0
+PRPH.US,D,20170317,000000,10.4127,10.785,10.4127,10.785,700.407,0
+PRPH.US,D,20170320,000000,10.5188,10.9972,10.4127,10.6789,7002.83,0
+PRPH.US,D,20170321,000000,10.6789,11.2624,10.5718,10.8699,7377.91,0
+PRPH.US,D,20170322,000000,10.865,10.8901,10.6789,10.6789,1147.75,0
+PRPH.US,D,20170323,000000,10.6789,10.6789,10.6249,10.6721,574.446,0
+PRPH.US,D,20170324,000000,10.6249,10.6943,10.5718,10.5843,2688.62,0
+PRPH.US,D,20170327,000000,10.6249,10.7464,10.6249,10.7464,1581.1,0
+PRPH.US,D,20170328,000000,11.0801,11.0801,10.785,10.785,1054.65,0
+PRPH.US,D,20170329,000000,10.785,10.8901,10.785,10.8863,221.443,0
+PRPH.US,D,20170330,000000,11.5277,11.5277,10.6249,11.2624,16010.4,0
+PRPH.US,D,20170331,000000,11.2624,12.1653,11.2624,12.1576,41441.6,0
+PRPH.US,D,20170403,000000,12.2193,12.2193,11.2808,11.4226,4005.36,0
+PRPH.US,D,20170404,000000,11.6878,12.2193,11.2094,11.2094,20882.8,0
+PRPH.US,D,20170405,000000,11.4583,12.2193,11.4583,11.6348,13695.3,0
+PRPH.US,D,20170406,000000,12.0061,12.1653,11.1563,11.4756,13970.3,0
+PRPH.US,D,20170407,000000,11.6589,12.1132,11.1563,11.901,4439.23,0
+PRPH.US,D,20170410,000000,11.901,11.901,10.8901,11.2094,3905.63,0
+PRPH.US,D,20170411,000000,11.139,11.5277,10.8371,11.4756,5613,0
+PRPH.US,D,20170412,000000,11.3155,11.3155,10.6249,10.8371,8154.62,0
+PRPH.US,D,20170413,000000,10.731,10.8901,10.5718,10.5718,5560.96,0
+PRPH.US,D,20170417,000000,10.6249,10.785,9.45579,10.3065,48005.3,0
+PRPH.US,D,20170418,000000,10.3065,10.4127,10.3065,10.3065,12085.7,0
+PRPH.US,D,20170419,000000,10.6249,10.731,10.3065,10.5178,4336.18,0
+PRPH.US,D,20170420,000000,10.6789,10.7454,10.3065,10.5718,2621.86,0
+PRPH.US,D,20170421,000000,10.731,10.731,10.3596,10.3596,2390.15,0
+PRPH.US,D,20170424,000000,10.4127,10.5718,9.98823,9.98823,2754.87,0
+PRPH.US,D,20170425,000000,9.93518,10.3596,9.93518,10.3596,2708.11,0
+PRPH.US,D,20170426,000000,10.4127,10.4127,10.3065,10.3895,2192.35,0
+PRPH.US,D,20170427,000000,10.4657,10.4657,10.3856,10.3856,91.4386,0
+PRPH.US,D,20170428,000000,10.1995,10.9451,10.1995,10.731,43664.7,0
+PRPH.US,D,20170501,000000,10.731,10.7319,10.4657,10.731,1746.56,0
+PRPH.US,D,20170502,000000,10.5718,10.784,10.5188,10.784,495.655,0
+PRPH.US,D,20170503,000000,10.8371,10.8371,10.3596,10.6075,2709.77,0
+PRPH.US,D,20170504,000000,10.6345,10.8371,10.6249,10.8371,3023.8,0
+PRPH.US,D,20170505,000000,10.6789,10.9972,10.6789,10.8901,6351.77,0
+PRPH.US,D,20170508,000000,10.8371,10.8371,10.8371,10.8371,89.2615,0
+PRPH.US,D,20170509,000000,10.6789,10.9441,10.6789,10.6798,1204.25,0
+PRPH.US,D,20170510,000000,10.9451,10.9451,10.8747,10.8901,120.155,0
+PRPH.US,D,20170511,000000,10.785,10.9451,10.6789,10.9451,2087.53,0
+PRPH.US,D,20170512,000000,10.9451,10.9451,10.785,10.8901,678.74,0
+PRPH.US,D,20170515,000000,10.9451,10.9451,10.6249,10.731,11403.8,0
+PRPH.US,D,20170516,000000,10.6249,10.7049,10.5718,10.6249,3440.66,0
+PRPH.US,D,20170517,000000,10.6239,10.7252,10.6239,10.6422,313.193,0
+PRPH.US,D,20170518,000000,10.5718,10.731,10.4127,10.4127,3129.13,0
+PRPH.US,D,20170519,000000,10.3606,10.5236,10.0943,10.1995,4114.42,0
+PRPH.US,D,20170522,000000,10.1995,10.2535,10.1995,10.2535,677.703,0
+PRPH.US,D,20170523,000000,10.2159,10.3065,10.1995,10.3065,1647.03,0
+PRPH.US,D,20170524,000000,10.1995,10.2178,9.77506,9.98823,8873.9,0
+PRPH.US,D,20170525,000000,10.0943,10.1464,9.93422,9.93518,3859.08,0
+PRPH.US,D,20170526,000000,10.0943,10.0943,9.98823,10.0403,577.038,0
+PRPH.US,D,20170530,000000,10.1995,10.1995,10.0403,10.1464,165.875,0
+PRPH.US,D,20170531,000000,10.2535,10.3596,9.82811,10.2535,7214.11,0
+PRPH.US,D,20170601,000000,9.93518,10.4127,9.93518,10.3065,2792.09,0
+PRPH.US,D,20170602,000000,10.1464,10.1464,9.98823,10.0403,627.837,0
+PRPH.US,D,20170605,000000,10.0403,10.5188,9.94097,10.5188,3454.76,0
+PRPH.US,D,20170606,000000,10.3065,10.6249,9.98823,10.6249,13976,0
+PRPH.US,D,20170607,000000,10.5718,10.731,10.3596,10.731,3951.97,0
+PRPH.US,D,20170608,000000,10.8371,11.0502,10.1464,10.4657,7967.7,0
+PRPH.US,D,20170609,000000,10.4657,10.5718,10.3596,10.4657,4810.17,0
+PRPH.US,D,20170612,000000,10.4127,10.8901,10.3596,10.5188,3989.71,0
+PRPH.US,D,20170613,000000,10.8371,10.8901,10.6789,10.8371,4434.36,0
+PRPH.US,D,20170614,000000,10.8901,10.8901,10.5188,10.5718,2783.17,0
+PRPH.US,D,20170615,000000,10.6789,11.3155,10.5718,10.6249,22725.5,0
+PRPH.US,D,20170616,000000,10.8901,10.9451,10.0943,10.1995,20821.4,0
+PRPH.US,D,20170619,000000,10.6046,10.6249,10.3065,10.3065,6153.96,0
+PRPH.US,D,20170620,000000,10.3065,10.6249,10.3065,10.5188,3324.44,0
+PRPH.US,D,20170621,000000,10.5593,10.785,10.5409,10.785,998.775,0
+PRPH.US,D,20170622,000000,10.8901,10.9451,10.731,10.785,1064.08,0
+PRPH.US,D,20170623,000000,10.7097,11.1033,10.6249,11.1033,4549.95,0
+PRPH.US,D,20170626,000000,10.9972,11.1033,10.8901,11.0502,4641.49,0
+PRPH.US,D,20170627,000000,10.3596,11.0502,10.3596,10.731,7317.58,0
+PRPH.US,D,20170628,000000,10.8207,11.1033,10.7734,11.0502,3586.84,0
+PRPH.US,D,20170629,000000,10.8901,11.0502,10.8901,11.0502,9153.09,0
+PRPH.US,D,20170630,000000,11.0502,11.1033,10.949,11.1033,865.349,0
+PRPH.US,D,20170703,000000,11.1033,11.1033,10.8901,11.0502,2274.87,0
+PRPH.US,D,20170705,000000,11.1033,11.1033,10.8901,10.8901,606.792,0
+PRPH.US,D,20170706,000000,10.8901,10.9972,10.8901,10.9972,695.949,0
+PRPH.US,D,20170707,000000,11.1033,11.1033,10.9972,11.1033,597.565,0
+PRPH.US,D,20170710,000000,11.0502,11.0763,10.8911,10.9451,1034.74,0
+PRPH.US,D,20170711,000000,11.0502,11.0502,10.8901,10.8901,224.242,0
+PRPH.US,D,20170712,000000,10.976,10.9972,10.976,10.9972,215.223,0
+PRPH.US,D,20170713,000000,10.9972,10.9972,10.9451,10.9451,113.106,0
+PRPH.US,D,20170714,000000,10.9972,11.1033,10.8901,11.0502,1846.6,0
+PRPH.US,D,20170717,000000,10.9451,10.9972,10.8901,10.9972,3019.23,0
+PRPH.US,D,20170718,000000,10.9972,10.9972,10.8901,10.9972,110.306,0
+PRPH.US,D,20170719,000000,10.9451,10.9451,10.8901,10.8901,430.031,0
+PRPH.US,D,20170720,000000,11.0502,11.0502,10.8901,10.9972,308.527,0
+PRPH.US,D,20170721,000000,10.9972,10.9972,10.8901,10.8901,687.345,0
+PRPH.US,D,20170724,000000,10.8901,10.8901,10.731,10.731,671.068,0
+PRPH.US,D,20170725,000000,10.8901,10.8901,10.6789,10.6789,1149.72,0
+PRPH.US,D,20170726,000000,10.6789,10.8371,10.6789,10.731,656.865,0
+PRPH.US,D,20170727,000000,10.785,10.8371,10.785,10.8371,245.702,0
+PRPH.US,D,20170728,000000,10.785,10.785,10.785,10.785,73.5034,0
+PRPH.US,D,20170731,000000,10.731,11.1033,10.731,11.1033,2160.62,0
+PRPH.US,D,20170801,000000,10.8544,10.9702,10.6789,10.8371,3235.6,0
+PRPH.US,D,20170802,000000,10.785,10.9451,10.6789,10.9451,2001.9,0
+PRPH.US,D,20170803,000000,10.785,11.1033,10.785,11.0502,820.252,0
+PRPH.US,D,20170804,000000,10.8371,11.0502,10.785,10.8371,1136.76,0
+PRPH.US,D,20170807,000000,10.7319,10.8901,10.7319,10.8901,664.329,0
+PRPH.US,D,20170808,000000,10.785,10.8072,10.731,10.785,6241.25,0
+PRPH.US,D,20170809,000000,10.6798,10.9972,10.6789,10.8901,1758.58,0
+PRPH.US,D,20170810,000000,11.0493,11.0493,10.6789,10.8371,2077.06,0
+PRPH.US,D,20170811,000000,10.8901,11.0502,10.8901,10.9972,2204.16,0
+PRPH.US,D,20170814,000000,10.8901,10.9451,10.8901,10.9451,757.323,0
+PRPH.US,D,20170815,000000,10.8901,11.6348,10.8901,11.3155,8223.67,0
+PRPH.US,D,20170816,000000,11.6878,12.1653,11.6444,12.1653,14439.3,0
+PRPH.US,D,20170817,000000,12.1132,12.1132,11.9521,12.0602,2907.06,0
+PRPH.US,D,20170818,000000,11.927,12.1653,11.927,12.1653,9459.96,0
+PRPH.US,D,20170821,000000,11.9521,12.0602,11.9521,12.0206,1327.72,0
+PRPH.US,D,20170822,000000,11.818,12.0958,11.818,11.9521,9350.58,0
+PRPH.US,D,20170823,000000,11.9521,12.0602,11.901,11.901,4988.79,0
+PRPH.US,D,20170824,000000,11.901,12.0061,11.901,11.9521,7326.6,0
+PRPH.US,D,20170825,000000,12.0602,12.1132,11.9521,12.0061,3856.59,0
+PRPH.US,D,20170828,000000,12.1132,12.1132,11.847,11.847,4450.84,0
+PRPH.US,D,20170829,000000,11.847,11.901,11.847,11.901,3035.82,0
+PRPH.US,D,20170830,000000,11.847,11.901,11.82,11.847,2836.67,0
+PRPH.US,D,20170831,000000,11.847,11.901,11.6878,11.6878,1811.35,0
+PRPH.US,D,20170901,000000,11.7949,11.9521,11.7949,11.7949,853.635,0
+PRPH.US,D,20170905,000000,11.9483,12.0061,11.7949,11.901,2612.74,0
+PRPH.US,D,20170906,000000,12.0061,12.0061,11.901,11.901,2025.33,0
+PRPH.US,D,20170907,000000,11.847,12.0602,11.847,12.0061,2837.6,0
+PRPH.US,D,20170908,000000,11.901,12.0061,11.901,11.9521,2480.76,0
+PRPH.US,D,20170911,000000,11.9521,12.1132,11.901,12.1132,2205.31,0
+PRPH.US,D,20170912,000000,11.9521,12.1132,11.9521,12.0061,840.883,0
+PRPH.US,D,20170913,000000,12.1132,12.1132,12.0467,12.1132,1099.23,0
+PRPH.US,D,20170914,000000,11.9521,12.0602,11.9521,12.0602,4143.14,0
+PRPH.US,D,20170915,000000,11.982,12.1132,11.9521,12.1132,5952.11,0
+PRPH.US,D,20170918,000000,12.1132,12.1132,12.0061,12.1132,1801.09,0
+PRPH.US,D,20170919,000000,12.1132,12.1132,12.0602,12.1132,1459.07,0
+PRPH.US,D,20170920,000000,12.0602,12.0602,11.9521,11.9521,2193.18,0
+PRPH.US,D,20170921,000000,12.0602,12.0602,11.9521,11.9521,165.253,0
+PRPH.US,D,20170922,000000,12.0061,12.0602,12.0061,12.0602,1423.2,0
+PRPH.US,D,20170925,000000,12.0602,12.1653,11.7399,11.7399,3676.1,0
+PRPH.US,D,20170926,000000,11.9743,11.9743,11.3695,11.4226,1572.39,0
+PRPH.US,D,20170927,000000,11.4756,11.4756,10.8901,10.8911,3430.92,0
+PRPH.US,D,20170928,000000,11.0502,11.3695,11.0502,11.1554,560.865,0
+PRPH.US,D,20170929,000000,11.1399,11.2094,10.8901,11.1563,3951.04,0
+PRPH.US,D,20171002,000000,11.3695,11.4226,11.2094,11.3695,3467.1,0
+PRPH.US,D,20171003,000000,11.3155,11.3155,10.9451,10.9451,2164.04,0
+PRPH.US,D,20171004,000000,11.0502,11.3695,10.8901,10.8901,2783.48,0
+PRPH.US,D,20171005,000000,10.9972,11.1563,10.9972,10.9972,1623.29,0
+PRPH.US,D,20171006,000000,10.9972,11.1033,10.9972,11.1033,86.3587,0
+PRPH.US,D,20171009,000000,11.2094,11.2094,10.9972,11.0502,966.741,0
+PRPH.US,D,20171010,000000,10.8901,11.1033,10.8901,11.0502,1495.46,0
+PRPH.US,D,20171011,000000,11.0705,11.0705,10.9451,10.9451,690.87,0
+PRPH.US,D,20171012,000000,11.1997,11.1997,10.9972,10.9972,3081.33,0
+PRPH.US,D,20171013,000000,11.1563,11.2055,11.1563,11.1563,2763.27,0
+PRPH.US,D,20171016,000000,11.3155,11.3155,11.1563,11.1563,512.554,0
+PRPH.US,D,20171017,000000,11.1573,11.2325,11.1563,11.1563,988.615,0
+PRPH.US,D,20171018,000000,11.1563,11.3155,11.1563,11.2094,7729.88,0
+PRPH.US,D,20171019,000000,11.2094,11.2094,11.2094,11.2094,210.35,0
+PRPH.US,D,20171020,000000,11.1563,11.1563,11.1563,11.1563,465.798,0
+PRPH.US,D,20171023,000000,11.2094,11.3695,11.1834,11.2104,2051.77,0
+PRPH.US,D,20171024,000000,11.1563,11.3869,11.1563,11.3869,4958.42,0
+PRPH.US,D,20171025,000000,11.4226,11.5277,11.2094,11.2624,706.109,0
+PRPH.US,D,20171026,000000,11.2094,11.2624,11.1563,11.1785,9666.68,0
+PRPH.US,D,20171027,000000,11.1563,11.3155,11.1563,11.3155,2301.93,0
+PRPH.US,D,20171030,000000,11.3155,11.5518,11.3155,11.5518,2053.94,0
+PRPH.US,D,20171102,000000,11.3695,11.3695,11.2624,11.2624,64.1729,0
+PRPH.US,D,20171103,000000,11.3155,11.6348,11.1563,11.2094,2745.64,0
+PRPH.US,D,20171106,000000,11.1563,11.4226,11.1563,11.4206,3730.53,0
+PRPH.US,D,20171107,000000,11.2837,11.4226,11.2094,11.4226,3917.86,0
+PRPH.US,D,20171108,000000,11.3695,11.4226,11.3155,11.4226,2697.44,0
+PRPH.US,D,20171109,000000,11.4226,11.5808,11.4226,11.5277,1646.1,0
+PRPH.US,D,20171110,000000,11.7949,12.1132,11.7949,11.9521,5875.71,0
+PRPH.US,D,20171113,000000,11.901,12.1132,11.901,11.9521,8359.79,0
+PRPH.US,D,20171114,000000,12.1132,12.1132,12.0331,12.0602,1013.91,0
+PRPH.US,D,20171115,000000,12.0602,12.0602,11.901,11.901,2164.87,0
+PRPH.US,D,20171116,000000,12.0061,12.0061,11.9319,12.0061,1475.56,0
+PRPH.US,D,20171117,000000,12.0061,12.1132,11.9454,12.1132,1664.66,0
+PRPH.US,D,20171120,000000,12.1132,12.1132,12.0602,12.0602,376.225,0
+PRPH.US,D,20171121,000000,12.1132,12.1132,11.9521,11.9521,445.374,0
+PRPH.US,D,20171122,000000,12.0804,12.1132,12.0061,12.0602,320.968,0
+PRPH.US,D,20171124,000000,12.0061,12.1132,12.0061,12.1132,294.739,0
+PRPH.US,D,20171127,000000,11.9521,12.1132,11.9521,12.1132,1247.79,0
+PRPH.US,D,20171128,000000,11.9521,12.0602,11.9521,12.0602,146.592,0
+PRPH.US,D,20171129,000000,12.0061,12.0602,11.9627,12.0061,282.402,0
+PRPH.US,D,20171130,000000,11.9521,11.9521,11.9521,11.9521,271.827,0
+PRPH.US,D,20171201,000000,11.9955,12.0602,11.9521,11.9521,2036.73,0
+PRPH.US,D,20171204,000000,11.9521,12.0602,11.9521,11.9521,9697.26,0
+PRPH.US,D,20171205,000000,11.9521,12.0061,11.9521,12.0061,1346.38,0
+PRPH.US,D,20171206,000000,12.037,12.0602,11.9521,11.9521,1450.26,0
+PRPH.US,D,20171207,000000,12.1653,12.1653,12.0061,12.0602,1677.2,0
+PRPH.US,D,20171208,000000,12.0331,12.0602,12.0061,12.0602,446.929,0
+PRPH.US,D,20171211,000000,12.0602,12.0602,12.0061,12.0061,824.71,0
+PRPH.US,D,20171212,000000,12.0602,12.1132,12.0081,12.1132,255.862,0
+PRPH.US,D,20171213,000000,12.0602,12.1653,12.0061,12.1653,1624.22,0
+PRPH.US,D,20171214,000000,12.0602,12.0602,12.0061,12.0602,1634.59,0
+PRPH.US,D,20171215,000000,12.0061,12.1653,12.0061,12.1653,2426.13,0
+PRPH.US,D,20171218,000000,12.2193,12.2193,12.0602,12.0602,2001.9,0
+PRPH.US,D,20171219,000000,11.2624,11.901,10.785,11.901,2634.82,0
+PRPH.US,D,20171220,000000,11.5808,11.901,11.4756,11.847,2422.39,0
+PRPH.US,D,20171221,000000,11.6743,11.7939,11.3695,11.6878,644.839,0
+PRPH.US,D,20171222,000000,11.4226,11.6348,11.4226,11.6348,322.627,0
+PRPH.US,D,20171226,000000,11.4226,11.4804,11.3695,11.3695,370.316,0
+PRPH.US,D,20171227,000000,11.5277,11.5277,11.4226,11.4226,284.061,0
+PRPH.US,D,20171228,000000,11.4756,11.521,11.3213,11.3695,1154.49,0
+PRPH.US,D,20171229,000000,11.3155,11.901,11.3155,11.5277,1116.54,0
+PRPH.US,D,20180102,000000,11.6348,13.1762,11.6348,11.901,2511.76,0
+PRPH.US,D,20180103,000000,12.0225,12.2724,12.0225,12.2724,1681.87,0
+PRPH.US,D,20180104,000000,12.2193,12.2193,12.0602,12.1653,845.755,0
+PRPH.US,D,20180105,000000,11.7515,12.1605,11.7515,11.901,264.881,0
+PRPH.US,D,20180108,000000,12.3254,12.4103,11.6878,12.3254,3067.23,0
+PRPH.US,D,20180109,000000,12.2193,12.4315,11.901,12.4315,462.169,0
+PRPH.US,D,20180110,000000,12.3254,12.3794,12.2193,12.2193,702.481,0
+PRPH.US,D,20180111,000000,12.1576,12.5376,12.1576,12.5376,336.83,0
+PRPH.US,D,20180112,000000,12.5907,12.6437,12.2724,12.6437,357.46,0
+PRPH.US,D,20180116,000000,12.3794,12.7518,11.9521,12.7518,1791.14,0
+PRPH.US,D,20180117,000000,12.7518,13.4405,12.2135,12.5907,2035.28,0
+PRPH.US,D,20180118,000000,12.1653,13.0691,12.1653,12.8038,958.965,0
+PRPH.US,D,20180119,000000,13.0151,13.0151,12.4045,12.4045,1071.65,0
+PRPH.US,D,20180122,000000,12.7518,12.7518,12.6968,12.7518,1279.62,0
+PRPH.US,D,20180123,000000,12.91,12.9543,12.5907,12.5907,784.485,0
+PRPH.US,D,20180124,000000,12.4325,12.5656,12.4325,12.4855,443.094,0
+PRPH.US,D,20180125,000000,12.6437,12.6437,12.4373,12.5907,534.014,0
+PRPH.US,D,20180126,000000,12.7518,12.7518,12.5434,12.6437,654.273,0
+PRPH.US,D,20180129,000000,12.6051,12.6437,12.6051,12.6437,385.556,0
+PRPH.US,D,20180130,000000,12.5376,13.1424,12.5376,12.8559,442.575,0
+PRPH.US,D,20180131,000000,13.1231,13.2041,13.1231,13.1762,387.836,0
+PRPH.US,D,20180201,000000,13.2803,13.2803,12.1132,12.8559,1562.95,0
+PRPH.US,D,20180202,000000,12.5096,12.5096,12.4855,12.4855,222.894,0
+PRPH.US,D,20180205,000000,12.4855,12.5859,12.1122,12.4315,3181.69,0
+PRPH.US,D,20180206,000000,12.7055,12.7055,12.3206,12.3254,696.053,0
+PRPH.US,D,20180207,000000,12.2724,12.7518,12.2724,12.5376,360.778,0
+PRPH.US,D,20180208,000000,12.7518,12.7518,12.7518,12.7518,374.152,0
+PRPH.US,D,20180209,000000,12.7508,12.7508,12.6968,12.6968,275.041,0
+PRPH.US,D,20180212,000000,12.7026,12.7518,12.6968,12.7518,378.713,0
+PRPH.US,D,20180213,000000,12.6968,12.7518,12.6968,12.7518,202.471,0
+PRPH.US,D,20180214,000000,12.6968,12.7334,12.6968,12.7325,252.752,0
+PRPH.US,D,20180215,000000,12.6968,12.6968,12.3254,12.3254,231.292,0
+PRPH.US,D,20180216,000000,12.4846,12.7518,12.3794,12.4855,2034.87,0
+PRPH.US,D,20180220,000000,12.2724,12.2724,12.2193,12.2724,655.828,0
+PRPH.US,D,20180221,000000,12.2724,12.5907,12.2193,12.5473,26312.6,0
+PRPH.US,D,20180222,000000,12.5907,12.7518,12.4855,12.5907,7149.21,0
+PRPH.US,D,20180223,000000,12.5376,12.6534,12.4855,12.5376,4474.68,0
+PRPH.US,D,20180226,000000,12.4855,12.5376,12.4315,12.4566,3134,0
+PRPH.US,D,20180227,000000,12.4855,12.7518,12.4315,12.4855,3665.01,0
+PRPH.US,D,20180228,000000,12.4315,12.7518,12.4315,12.4855,1303.15,0
+PRPH.US,D,20180301,000000,12.5376,13.6536,12.4855,13.6016,31116.9,0
+PRPH.US,D,20180302,000000,15.0349,15.0349,13.7057,13.972,5334.85,0
+PRPH.US,D,20180305,000000,14.8758,15.142,14.3501,14.8217,8015.29,0
+PRPH.US,D,20180306,000000,15.142,15.142,14.3964,14.5565,1974.64,0
+PRPH.US,D,20180307,000000,14.4504,14.8758,14.2912,14.6095,3579.79,0
+PRPH.US,D,20180308,000000,14.5034,15.3532,14.5034,14.9298,4071.82,0
+PRPH.US,D,20180309,000000,15.4015,15.4015,14.6095,14.6626,1756.51,0
+PRPH.US,D,20180312,000000,15.1758,15.4063,14.7166,15.2471,1363.18,0
+PRPH.US,D,20180313,000000,15.3011,16.1008,15.0137,15.9918,2901.36,0
+PRPH.US,D,20180314,000000,16.1509,17.0538,15.4661,17.0538,7196.07,0
+PRPH.US,D,20180315,000000,16.4693,16.9737,15.2124,16.23,7884.46,0
+PRPH.US,D,20180316,000000,16.3631,16.3631,15.6725,15.8307,4314.93,0
+PRPH.US,D,20180319,000000,15.9378,15.9378,15.7786,15.9378,3172.15,0
+PRPH.US,D,20180320,000000,15.8857,15.9918,15.7265,15.9378,3020.58,0
+PRPH.US,D,20180321,000000,18.2209,18.2209,15.2471,15.3011,7815.72,0
+PRPH.US,D,20180322,000000,15.3011,15.3011,15.1931,15.3011,1329.07,0
+PRPH.US,D,20180323,000000,15.3513,15.8847,15.3513,15.8847,351.344,0
+PRPH.US,D,20180326,000000,15.9918,15.9918,15.5066,15.7256,417.383,0
+PRPH.US,D,20180327,000000,15.5124,15.9378,15.3532,15.8847,818.697,0
+PRPH.US,D,20180328,000000,15.9378,15.9378,15.6687,15.6687,259.698,0
+PRPH.US,D,20180329,000000,15.5654,15.9378,15.5654,15.7256,1121.21,0
+PRPH.US,D,20180402,000000,15.8847,15.9378,15.7786,15.8307,4748.48,0
+PRPH.US,D,20180403,000000,15.8307,15.8307,15.5191,15.6195,795.578,0
+PRPH.US,D,20180404,000000,15.4063,15.8847,15.1931,15.4593,1131.47,0
+PRPH.US,D,20180405,000000,15.3532,15.3532,15.142,15.2471,998.775,0
+PRPH.US,D,20180406,000000,15.8847,15.9117,15.5124,15.8847,2388.29,0
+PRPH.US,D,20180409,000000,15.9378,15.9378,15.6494,15.6494,512.657,0
+PRPH.US,D,20180410,000000,15.6725,15.8307,15.5654,15.5654,1095.39,0
+PRPH.US,D,20180411,000000,15.3011,15.7256,15.142,15.3011,2469.25,0
+PRPH.US,D,20180412,000000,15.1931,15.2471,14.9809,15.087,902.982,0
+PRPH.US,D,20180413,000000,15.1931,15.8847,15.1931,15.8847,617.262,0
+PRPH.US,D,20180416,000000,15.7256,15.8847,15.4063,15.4063,159.758,0
+PRPH.US,D,20180417,000000,15.3011,15.7786,15.087,15.7256,989.134,0
+PRPH.US,D,20180418,000000,15.6195,15.8847,15.2481,15.3011,658.939,0
+PRPH.US,D,20180419,000000,15.3011,15.8481,15.3011,15.7786,482.489,0
+PRPH.US,D,20180420,000000,15.5654,15.8307,15.5105,15.7786,512.243,0
+PRPH.US,D,20180423,000000,15.6195,15.6725,15.2471,15.3011,153.227,0
+PRPH.US,D,20180424,000000,15.3011,15.4584,15.1931,15.3532,404.942,0
+PRPH.US,D,20180425,000000,15.2471,15.3532,15.2471,15.3532,402.039,0
+PRPH.US,D,20180426,000000,15.1931,15.2471,15.1931,15.2471,94.4451,0
+PRPH.US,D,20180427,000000,15.4593,15.6195,15.4593,15.6195,598.809,0
+PRPH.US,D,20180430,000000,15.3532,15.3532,14.8758,15.2134,378.195,0
+PRPH.US,D,20180501,000000,15.1931,15.6677,15.1931,15.4063,143.689,0
+PRPH.US,D,20180502,000000,15.5654,15.5654,15.5587,15.5587,63.2399,0
+PRPH.US,D,20180503,000000,15.4063,15.4063,15.4063,15.4063,20.9417,0
+PRPH.US,D,20180504,000000,15.2471,15.4564,15.1931,15.1931,160.898,0
+PRPH.US,D,20180507,000000,15.4063,15.5654,15.1931,15.3638,357.046,0
+PRPH.US,D,20180508,000000,17.5322,26.988,17.0007,23.748,95564.5,0
+PRPH.US,D,20180509,000000,21.7822,22.1005,19.1788,21.0915,24691.8,0
+PRPH.US,D,20180510,000000,21.1436,21.7822,20.181,21.5159,9852.46,0
+PRPH.US,D,20180511,000000,23.3747,23.9071,21.4098,21.8352,8735.91,0
+PRPH.US,D,20180514,000000,24.1193,28.3635,21.8352,27.6786,38993.5,0
+PRPH.US,D,20180515,000000,30.0698,35.2709,26.0321,28.7407,49804.9,0
+PRPH.US,D,20180516,000000,28.6886,28.6886,26.8858,27.0941,17026.8,0
+PRPH.US,D,20180517,000000,26.5636,27.6786,25.4495,26.1392,23706.1,0
+PRPH.US,D,20180518,000000,25.8189,25.8189,21.7822,23.3747,27494.3,0
+PRPH.US,D,20180521,000000,23.5879,23.5879,21.569,22.2066,11920.3,0
+PRPH.US,D,20180522,000000,21.1436,21.8352,20.2948,21.3568,14963.4,0
+PRPH.US,D,20180523,000000,22.2596,22.2596,21.2256,21.8352,2907.48,0
+PRPH.US,D,20180524,000000,21.4098,21.9413,20.9864,21.0375,4305.49,0
+PRPH.US,D,20180525,000000,20.9864,21.0375,15.1931,16.9467,29676.9,0
+PRPH.US,D,20180529,000000,15.7786,17.5843,15.7786,17.0007,7586.5,0
+PRPH.US,D,20180530,000000,17.0007,18.329,17.0007,17.7965,6001.77,0
+PRPH.US,D,20180531,000000,17.675,18.3425,17.5322,18.1698,1700.94,0
+PRPH.US,D,20180601,000000,18.4341,18.9569,18.329,18.329,3404.89,0
+PRPH.US,D,20180604,000000,18.8595,18.9666,16.8937,18.0087,3648.73,0
+PRPH.US,D,20180605,000000,18.2759,20.6854,18.1168,20.2417,17615.5,0
+PRPH.US,D,20180606,000000,21.7532,23.9862,18.7283,22.0416,22384.9,0
+PRPH.US,D,20180607,000000,20.8899,21.7494,20.8899,20.8899,4909.8,0
+PRPH.US,D,20180608,000000,20.8899,21.105,20.8899,20.9613,1801.92,0
+PRPH.US,D,20180611,000000,21.0337,22.3011,20.9092,21.7532,3729.91,0
+PRPH.US,D,20180612,000000,21.7532,22.6107,21.6095,22.1863,853.116,0
+PRPH.US,D,20180613,000000,22.33,22.4825,21.6095,22.2577,1916.27,0
+PRPH.US,D,20180614,000000,22.1092,22.2577,22.0416,22.2577,706.524,0
+PRPH.US,D,20180615,000000,22.2577,22.3677,21.1774,21.1774,3665.21,0
+PRPH.US,D,20180618,000000,21.6095,21.6095,21.1764,21.5381,566.878,0
+PRPH.US,D,20180619,000000,21.5381,21.5381,20.8899,20.8899,2172.23,0
+PRPH.US,D,20180620,000000,21.1976,21.4021,20.8957,21.1774,2830.24,0
+PRPH.US,D,20180621,000000,21.105,21.2488,21.0375,21.105,232.121,0
+PRPH.US,D,20180622,000000,21.2488,21.5381,20.9613,21.5381,2843.72,0
+PRPH.US,D,20180625,000000,21.3944,21.4648,20.9613,21.0337,627.837,0
+PRPH.US,D,20180626,000000,21.105,21.6095,21.105,21.6095,2253.72,0
+PRPH.US,D,20180627,000000,22.1863,22.7834,21.6818,21.6818,2059.54,0
+PRPH.US,D,20180628,000000,21.8256,23.4345,21.8256,23.339,1192.74,0
+PRPH.US,D,20180629,000000,24.3248,24.5785,23.339,23.4094,1847.53,0
+PRPH.US,D,20180702,000000,22.6976,22.6976,22.6976,22.6976,66.1427,0
+PRPH.US,D,20180703,000000,23.4094,23.4094,23.0506,23.0506,202.575,0
+PRPH.US,D,20180705,000000,23.1287,23.4094,23.1287,23.2657,471.189,0
+PRPH.US,D,20180706,000000,22.9782,22.9782,21.9703,22.0416,479.171,0
+PRPH.US,D,20180709,000000,21.6095,22.4024,21.6095,22.4024,1122.56,0
+PRPH.US,D,20180710,000000,22.8336,22.9059,21.9703,22.8336,550.601,0
+PRPH.US,D,20180711,000000,22.6898,22.6898,22.33,22.33,102.427,0
+PRPH.US,D,20180712,000000,22.4747,22.6175,21.7532,22.0783,1178.75,0
+PRPH.US,D,20180713,000000,21.9336,21.9336,21.7532,21.8034,1322.12,0
+PRPH.US,D,20180716,000000,22.0407,22.0407,21.1774,21.1774,1113.54,0
+PRPH.US,D,20180717,000000,21.4648,21.8256,21.4648,21.8256,620.891,0
+PRPH.US,D,20180718,000000,21.6818,21.7532,21.4648,21.4648,1054.24,0
+PRPH.US,D,20180719,000000,21.5381,21.8256,21.5381,21.6095,395.404,0
+PRPH.US,D,20180720,000000,21.7542,21.7542,21.6105,21.6105,120.881,0
+PRPH.US,D,20180723,000000,21.9703,21.9703,21.5381,21.6095,266.436,0
+PRPH.US,D,20180724,000000,21.5622,21.7166,21.1986,21.2488,471.396,0
+PRPH.US,D,20180725,000000,21.2488,21.3211,21.2488,21.2844,170.333,0
+PRPH.US,D,20180726,000000,21.1774,21.5381,20.9304,21.4118,1594.88,0
+PRPH.US,D,20180727,000000,21.5381,21.5381,21.1774,21.1774,155.196,0
+PRPH.US,D,20180730,000000,21.1774,21.2488,21.1774,21.1774,563.664,0
+PRPH.US,D,20180731,000000,21.2488,23.0458,21.1774,21.3944,5467.65,0
+PRPH.US,D,20180802,000000,21.1774,21.4282,21.1774,21.3568,218.125,0
+PRPH.US,D,20180803,000000,21.6934,21.6934,21.1774,21.1774,184.639,0
+PRPH.US,D,20180806,000000,21.5381,21.7156,21.1774,21.1774,841.298,0
+PRPH.US,D,20180807,000000,21.2488,21.5381,21.2488,21.4648,813.824,0
+PRPH.US,D,20180808,000000,21.6597,21.7021,21.6095,21.6095,431.379,0
+PRPH.US,D,20180809,000000,22.2519,22.3243,21.8265,22.2519,273.175,0
+PRPH.US,D,20180810,000000,21.7542,22.0079,21.7542,22.0079,265.4,0
+PRPH.US,D,20180813,000000,22.33,22.33,21.9587,21.9587,126.479,0
+PRPH.US,D,20180814,000000,21.8063,22.0802,21.6818,21.7532,1332.39,0
+PRPH.US,D,20180815,000000,21.5381,21.5381,21.1774,21.3211,1740.54,0
+PRPH.US,D,20180816,000000,21.4648,21.7532,21.2275,21.4648,1303.57,0
+PRPH.US,D,20180817,000000,20.9681,21.6095,20.9681,21.1774,270.894,0
+PRPH.US,D,20180820,000000,21.1774,21.4918,21.1774,21.3944,944.555,0
+PRPH.US,D,20180821,000000,21.3944,21.4648,21.1774,21.1774,851.354,0
+PRPH.US,D,20180822,000000,21.1774,22.4747,21.1774,21.6105,1568.34,0
+PRPH.US,D,20180823,000000,22.4024,22.4024,21.6172,21.6568,709.841,0
+PRPH.US,D,20180824,000000,22.4747,22.4747,22.114,22.2577,357.875,0
+PRPH.US,D,20180827,000000,22.5461,22.6175,21.5381,21.6095,899.354,0
+PRPH.US,D,20180828,000000,21.9703,22.114,21.5381,21.5381,556.614,0
+PRPH.US,D,20180829,000000,22.4747,22.4747,21.6095,22.33,51.2139,0
+PRPH.US,D,20180830,000000,22.0416,22.0416,22.0416,22.0416,120.466,0
+PRPH.US,D,20180831,000000,21.8979,21.9982,21.8256,21.8256,301.789,0
+PRPH.US,D,20180904,000000,21.8256,21.8256,21.1774,21.7011,1518.37,0
+PRPH.US,D,20180905,000000,22.0397,22.0397,21.3568,21.3568,108.44,0
+PRPH.US,D,20180906,000000,21.1774,22.114,21.1774,22.114,541.893,0
+PRPH.US,D,20180907,000000,21.3944,21.7532,21.2488,21.6818,103.153,0
+PRPH.US,D,20180910,000000,21.8979,21.8979,21.5381,21.5381,151.361,0
+PRPH.US,D,20180911,000000,21.5381,21.5381,21.5381,21.5381,69.6675,0
+PRPH.US,D,20180912,000000,21.5738,21.6529,21.5381,21.5738,835.803,0
+PRPH.US,D,20180913,000000,22.4024,22.4024,21.1774,21.1774,1259.51,0
+PRPH.US,D,20180914,000000,21.4581,22.2577,21.2488,21.6095,2167.46,0
+PRPH.US,D,20180917,000000,21.8979,21.8979,21.6095,21.6095,160.069,0
+PRPH.US,D,20180918,000000,21.7253,21.9703,21.6452,21.6452,153.019,0
+PRPH.US,D,20180919,000000,22.1863,22.1863,21.6095,21.6095,151.153,0
+PRPH.US,D,20180920,000000,21.6818,21.8979,21.6095,21.6095,414.273,0
+PRPH.US,D,20180921,000000,21.7532,22.0416,21.6095,22.0416,1164.65,0
+PRPH.US,D,20180924,000000,22.0416,22.0416,21.7831,22.0416,420.389,0
+PRPH.US,D,20180925,000000,22.1863,22.1863,21.6095,21.6095,66.972,0
+PRPH.US,D,20180927,000000,21.4513,21.4513,21.4513,21.4513,67.4904,0
+PRPH.US,D,20180928,000000,21.5439,22.1863,21.3934,21.6095,848.658,0
+PRPH.US,D,20181001,000000,21.3211,21.4648,21.2488,21.3944,1056.1,0
+PRPH.US,D,20181002,000000,21.3211,21.6114,21.3211,21.6114,138.194,0
+PRPH.US,D,20181003,000000,21.3211,21.6095,21.3211,21.4648,292.562,0
+PRPH.US,D,20181004,000000,21.3211,21.5381,21.3211,21.5381,115.283,0
+PRPH.US,D,20181005,000000,21.3211,21.8256,21.3211,21.7175,361.711,0
+PRPH.US,D,20181008,000000,21.3211,21.6095,21.3211,21.46,933.773,0
+PRPH.US,D,20181009,000000,21.3211,21.6095,21.3211,21.3211,537.228,0
+PRPH.US,D,20181010,000000,21.3211,21.6095,21.3211,21.3211,489.331,0
+PRPH.US,D,20181011,000000,21.3211,21.8256,21.3211,21.8256,272.657,0
+PRPH.US,D,20181012,000000,21.3211,21.7532,21.0944,21.4648,241.141,0
+PRPH.US,D,20181015,000000,21.6818,21.8256,21.3404,21.8256,300.648,0
+PRPH.US,D,20181016,000000,21.6818,21.6818,21.6095,21.6095,200.501,0
+PRPH.US,D,20181017,000000,21.3211,21.6095,21.3211,21.6095,219.473,0
+PRPH.US,D,20181018,000000,21.3211,21.6095,21.3211,21.6095,135.602,0
+PRPH.US,D,20181019,000000,21.6095,21.6095,21.3211,21.3211,187.231,0
+PRPH.US,D,20181022,000000,21.3211,21.6124,21.3211,21.3211,109.062,0
+PRPH.US,D,20181023,000000,21.4648,21.5381,21.3211,21.3211,131.352,0
+PRPH.US,D,20181024,000000,21.4658,21.5246,21.3944,21.3944,429.512,0
+PRPH.US,D,20181025,000000,21.3211,21.5024,21.3211,21.3944,1100.68,0
+PRPH.US,D,20181026,000000,21.3944,21.5015,21.3211,21.4648,1478.25,0
+PRPH.US,D,20181029,000000,21.5381,21.6818,21.5381,21.6818,59.6113,0
+PRPH.US,D,20181030,000000,21.5381,21.6211,21.3211,21.3211,560.45,0
+PRPH.US,D,20181031,000000,21.6095,21.6105,21.3278,21.5381,552.467,0
+PRPH.US,D,20181101,000000,21.5381,21.7532,21.5381,21.7532,88.3285,0
+PRPH.US,D,20181102,000000,21.5738,21.8256,21.2488,21.2488,108.129,0
+PRPH.US,D,20181105,000000,21.6095,22.5461,21.6095,22.1863,88.0175,0
+PRPH.US,D,20181106,000000,21.3211,22.33,21.3211,21.3944,209.313,0
+PRPH.US,D,20181107,000000,22.33,22.33,21.3944,21.3944,66.972,0
+PRPH.US,D,20181108,000000,21.5536,21.5536,21.5536,21.5536,78.4796,0
+PRPH.US,D,20181112,000000,21.5381,21.5381,21.5381,21.5381,44.8899,0
+PRPH.US,D,20181113,000000,21.6519,21.8256,21.6105,21.8256,218.125,0
+PRPH.US,D,20181114,000000,21.5381,21.6818,21.5381,21.5381,216.467,0
+PRPH.US,D,20181115,000000,21.5381,21.9703,21.2488,21.8256,573.305,0
+PRPH.US,D,20181116,000000,21.5381,21.9703,21.5381,21.6095,474.817,0
+PRPH.US,D,20181119,000000,21.6095,21.6095,21.3944,21.4648,897.799,0
+PRPH.US,D,20181120,000000,21.6818,21.8622,21.6095,21.8622,1001.88,0
+PRPH.US,D,20181121,000000,21.7532,21.7542,21.4648,21.5381,2681.78,0
+PRPH.US,D,20181123,000000,21.7175,21.7175,21.7175,21.7175,25.6069,0
+PRPH.US,D,20181126,000000,21.7465,21.7484,21.5381,21.5526,681.332,0
+PRPH.US,D,20181127,000000,21.8256,21.9047,21.8256,21.8256,241.452,0
+PRPH.US,D,20181128,000000,21.7532,21.9703,21.5381,21.5381,1016.29,0
+PRPH.US,D,20181129,000000,22.4024,23.9139,22.4024,23.5541,1032.46,0
+PRPH.US,D,20181130,000000,23.4084,23.4084,21.8256,21.8256,1653.56,0
+PRPH.US,D,20181203,000000,21.9703,23.7711,21.9703,22.4747,370.523,0
+PRPH.US,D,20181204,000000,23.4827,23.4827,22.8336,22.9059,373.219,0
+PRPH.US,D,20181206,000000,22.0416,22.903,22.0416,22.4024,360.363,0
+PRPH.US,D,20181207,000000,22.33,22.8615,22.33,22.33,389.08,0
+PRPH.US,D,20181210,000000,22.0069,22.9059,22.0069,22.33,938.853,0
+PRPH.US,D,20181211,000000,22.4468,22.6175,22.4024,22.6175,295.672,0
+PRPH.US,D,20181212,000000,22.5461,22.6175,22.114,22.6175,969.54,0
+PRPH.US,D,20181213,000000,23.8705,23.8705,22.441,22.8336,489.539,0
+PRPH.US,D,20181214,000000,23.011,23.0602,22.657,22.657,251.404,0
+PRPH.US,D,20181217,000000,23.2657,23.2657,22.33,22.3735,591.552,0
+PRPH.US,D,20181218,000000,22.4747,22.8384,22.33,22.33,488.398,0
+PRPH.US,D,20181219,000000,22.4381,22.9059,22.4082,22.9059,487.465,0
+PRPH.US,D,20181220,000000,23.2657,23.2657,22.33,22.4024,362.644,0
+PRPH.US,D,20181221,000000,23.0506,23.0506,21.5381,22.33,2839.36,0
+PRPH.US,D,20181224,000000,21.7532,22.0802,21.7532,22.0802,197.495,0
+PRPH.US,D,20181226,000000,22.5104,22.8818,22.33,22.33,1665.69,0
+PRPH.US,D,20181227,000000,23.0506,23.0506,22.6898,22.9059,586.368,0
+PRPH.US,D,20181228,000000,22.9059,23.0506,22.8702,23.0506,473.677,0
+PRPH.US,D,20181231,000000,23.0506,23.0506,22.331,22.6898,125.028,0
+PRPH.US,D,20190102,000000,23.0506,23.4094,22.8191,23.4094,3363.94,0
+PRPH.US,D,20190103,000000,23.4094,23.9862,23.3149,23.9862,863.898,0
+PRPH.US,D,20190104,000000,23.8425,27.0121,23.8425,25.7881,7377.81,0
+PRPH.US,D,20190107,000000,26.5076,28.813,25.7881,26.2559,4536.47,0
+PRPH.US,D,20190108,000000,25.2113,25.355,23.7711,24.4193,4171.76,0
+PRPH.US,D,20190109,000000,24.9634,25.5855,24.0065,24.5746,1433.78,0
+PRPH.US,D,20190110,000000,25.4302,25.5083,24.5756,24.7299,914.801,0
+PRPH.US,D,20190111,000000,24.5746,24.5746,23.3303,23.4856,1732.56,0
+PRPH.US,D,20190114,000000,24.5746,26.6736,22.63,22.63,538.264,0
+PRPH.US,D,20190115,000000,23.447,24.1859,23.3303,23.4075,802.213,0
+PRPH.US,D,20190116,000000,24.264,24.4878,23.4075,23.4075,285.097,0
+PRPH.US,D,20190117,000000,23.8714,23.8714,23.4075,23.4075,353.625,0
+PRPH.US,D,20190118,000000,23.9129,23.9129,23.3303,23.3689,501.357,0
+PRPH.US,D,20190122,000000,23.0969,24.5746,23.0188,23.4769,4499.57,0
+PRPH.US,D,20190123,000000,24.1859,24.1859,23.5637,23.8734,216.881,0
+PRPH.US,D,20190124,000000,24.1078,24.8852,23.3303,23.5637,5759.8,0
+PRPH.US,D,20190125,000000,23.6409,24.1078,23.5724,24.1078,168.881,0
+PRPH.US,D,20190128,000000,23.6409,24.1078,23.5647,23.719,665.47,0
+PRPH.US,D,20190129,000000,24.0306,24.0306,24.0306,24.0306,66.5574,0
+PRPH.US,D,20190130,000000,23.912,24.0306,23.3303,23.3303,773.185,0
+PRPH.US,D,20190131,000000,23.8358,23.8358,23.719,23.719,175.723,0
+PRPH.US,D,20190201,000000,23.4075,23.7133,23.3303,23.3303,917.807,0
+PRPH.US,D,20190204,000000,23.7972,23.7972,23.3303,23.6409,606.17,0
+PRPH.US,D,20190205,000000,23.5252,24.1155,23.4075,23.4075,760.537,0
+PRPH.US,D,20190206,000000,23.9525,23.9525,23.5319,23.5319,176.657,0
+PRPH.US,D,20190207,000000,23.9525,23.9525,23.6409,23.6409,111.654,0
+PRPH.US,D,20190208,000000,23.5358,23.9525,23.3303,23.3303,553.297,0
+PRPH.US,D,20190211,000000,23.4075,23.4075,23.0188,23.0188,612.805,0
+PRPH.US,D,20190212,000000,23.3313,23.3313,23.3313,23.3313,134.151,0
+PRPH.US,D,20190213,000000,23.6023,23.6409,23.5637,23.5637,88.5358,0
+PRPH.US,D,20190214,000000,23.6409,23.6409,23.3303,23.6409,220.51,0
+PRPH.US,D,20190215,000000,23.449,23.4856,23.3303,23.3303,335.689,0
+PRPH.US,D,20190220,000000,23.3303,23.447,22.7082,22.7082,1151.79,0
+PRPH.US,D,20190221,000000,23.4856,23.6824,23.3303,23.3303,993.592,0
+PRPH.US,D,20190222,000000,23.3303,23.3631,23.3303,23.3303,453.461,0
+PRPH.US,D,20190225,000000,23.3303,23.4856,23.3303,23.4856,128.138,0
+PRPH.US,D,20190226,000000,23.4856,23.5637,23.4856,23.5637,250.575,0
+PRPH.US,D,20190227,000000,23.3303,23.4856,23.3303,23.3303,309.979,0
+PRPH.US,D,20190228,000000,23.7084,24.0306,23.4075,23.4075,103.153,0
+PRPH.US,D,20190301,000000,23.719,23.719,23.3303,23.3303,155.196,0
+PRPH.US,D,20190304,000000,23.4075,23.4075,23.3303,23.4075,307.283,0
+PRPH.US,D,20190305,000000,23.3303,23.447,23.3303,23.3303,587.094,0
+PRPH.US,D,20190306,000000,23.3303,23.6409,23.3303,23.3303,836.218,0
+PRPH.US,D,20190307,000000,23.5637,23.5637,23.3303,23.3303,379.024,0
+PRPH.US,D,20190308,000000,23.6409,23.719,23.3303,23.719,383.689,0
+PRPH.US,D,20190311,000000,23.4933,23.4933,20.997,20.997,753.591,0
+PRPH.US,D,20190312,000000,23.2522,23.5637,23.2522,23.3303,486.636,0
+PRPH.US,D,20190313,000000,23.3303,23.719,23.3303,23.719,2704.8,0
+PRPH.US,D,20190314,000000,23.719,24.0306,23.3303,24.0306,1444.25,0
+PRPH.US,D,20190315,000000,23.447,24.7299,23.4075,24.7299,1398.94,0
+PRPH.US,D,20190318,000000,24.7299,26.1295,23.5252,26.1295,742.913,0
+PRPH.US,D,20190320,000000,25.3511,25.8971,23.719,25.8971,1878.12,0
+PRPH.US,D,20190321,000000,24.6817,25.6627,24.5438,24.8852,1077.25,0
+PRPH.US,D,20190325,000000,25.1968,25.1968,25.1968,25.1968,32.1383,0
+PRPH.US,D,20190327,000000,25.1968,25.1968,25.1968,25.1968,70.9116,0
+PRPH.US,D,20190328,000000,25.1968,25.1968,23.3303,23.4856,329.054,0
+PRPH.US,D,20190401,000000,23.4557,23.5637,23.4075,23.4856,220.924,0
+PRPH.US,D,20190402,000000,23.3853,24.3412,23.3853,23.8734,584.813,0
+PRPH.US,D,20190403,000000,23.4856,23.4856,23.4856,23.4856,15.4471,0
+PRPH.US,D,20190404,000000,23.3303,23.3303,23.3303,23.3303,148.665,0
+PRPH.US,D,20190405,000000,23.3766,23.3921,23.3303,23.3303,1004.99,0
+PRPH.US,D,20190408,000000,23.449,23.449,23.449,23.449,32.7603,0
+PRPH.US,D,20190410,000000,23.4364,23.4364,23.175,23.175,339.318,0
+PRPH.US,D,20190411,000000,23.3303,23.3303,23.3303,23.3303,17.7279,0
+PRPH.US,D,20190412,000000,23.3303,23.3303,23.3303,23.3303,42.5055,0
+PRPH.US,D,20190415,000000,23.4075,23.5252,23.3303,23.3303,420.078,0
+PRPH.US,D,20190416,000000,23.4075,23.4856,23.3322,23.3322,144.415,0
+PRPH.US,D,20190417,000000,23.3689,23.4856,23.175,23.175,233.676,0
+PRPH.US,D,20190418,000000,23.4856,23.4856,23.3303,23.3313,173.443,0
+PRPH.US,D,20190422,000000,23.3303,23.3303,23.3303,23.3303,133.529,0
+PRPH.US,D,20190423,000000,23.4075,23.4075,23.4075,23.4075,21.2527,0
+PRPH.US,D,20190424,000000,23.2522,23.34,23.175,23.175,245.702,0
+PRPH.US,D,20190425,000000,23.3689,23.3689,23.3689,23.3689,36.2851,0
+PRPH.US,D,20190426,000000,23.3303,23.3303,23.3303,23.3303,83.4559,0
+PRPH.US,D,20190429,000000,23.2522,23.4075,23.2522,23.3689,79.309,0
+PRPH.US,D,20190430,000000,23.4075,23.7972,23.3303,23.3303,3230.83,0
+PRPH.US,D,20190501,000000,23.3303,23.4856,23.3303,23.447,337.659,0
+PRPH.US,D,20190502,000000,23.4856,23.4856,23.3303,23.3303,655.206,0
+PRPH.US,D,20190503,000000,23.4856,23.7972,23.4856,23.7972,405.15,0
+PRPH.US,D,20190506,000000,23.175,24.0306,23.175,23.175,1100.99,0
+PRPH.US,D,20190507,000000,23.3303,23.4856,23.3303,23.4856,272.138,0
+PRPH.US,D,20190508,000000,23.6409,23.719,23.6409,23.719,59.1966,0
+PRPH.US,D,20190509,000000,23.719,24.1078,23.719,23.719,736.589,0
+PRPH.US,D,20190510,000000,23.7152,23.719,23.3303,23.4856,300.752,0
+PRPH.US,D,20190513,000000,23.5637,23.5637,23.447,23.447,274.627,0
+PRPH.US,D,20190514,000000,23.3766,23.3766,23.3766,23.3766,53.08,0
+PRPH.US,D,20190515,000000,23.3371,23.3371,23.3371,23.3371,305.106,0
+PRPH.US,D,20190516,000000,23.3303,23.3303,23.3303,23.3303,14.9287,0
+PRPH.US,D,20190517,000000,23.6342,23.6342,23.3303,23.5792,580.77,0
+PRPH.US,D,20190520,000000,23.4075,23.5628,23.3303,23.4856,121.192,0
+PRPH.US,D,20190522,000000,23.3303,23.6409,23.3303,23.3303,941.963,0
+PRPH.US,D,20190523,000000,23.3766,23.3766,21.7744,21.7744,269.547,0
+PRPH.US,D,20190524,000000,23.3303,23.3322,23.3303,23.3322,210.557,0
+PRPH.US,D,20190528,000000,23.3303,23.4075,23.2744,23.3303,2320.59,0
+PRPH.US,D,20190529,000000,23.4856,23.4856,23.3303,23.3708,270.687,0
+PRPH.US,D,20190530,000000,23.3303,23.6129,23.0188,23.0188,855.812,0
+PRPH.US,D,20190531,000000,23.3303,23.5049,23.3303,23.3303,675.941,0
+PRPH.US,D,20190603,000000,23.2522,23.719,23.2522,23.3303,3366.85,0
+PRPH.US,D,20190604,000000,23.3303,23.4856,23.3303,23.4856,231.706,0
+PRPH.US,D,20190605,000000,23.3303,23.5107,22.086,23.0188,3452.27,0
+PRPH.US,D,20190606,000000,23.3303,23.4856,23.3303,23.3303,155.3,0
+PRPH.US,D,20190607,000000,23.3303,23.4075,23.0188,23.175,3019.34,0
+PRPH.US,D,20190610,000000,23.3303,23.4856,22.7467,23.3303,8150.27,0
+PRPH.US,D,20190611,000000,23.3303,23.4856,22.086,22.5529,7430.48,0
+PRPH.US,D,20190612,000000,23.5637,23.5647,22.1632,22.2413,1804.41,0
+PRPH.US,D,20190613,000000,23.3303,23.719,23.3303,23.719,1378.42,0
+PRPH.US,D,20190614,000000,23.719,23.719,23.3303,23.3303,97.3479,0
+PRPH.US,D,20190617,000000,23.3303,23.719,23.3303,23.719,484.873,0
+PRPH.US,D,20190618,000000,23.8734,23.8936,22.8635,23.0969,1272.57,0
+PRPH.US,D,20190619,000000,23.2522,23.3303,23.175,23.175,247.776,0
+PRPH.US,D,20190620,000000,23.3303,23.3303,22.0088,22.1632,1515.89,0
+PRPH.US,D,20190621,000000,22.7583,22.7583,22.2413,22.2413,82.4192,0
+PRPH.US,D,20190624,000000,22.9618,22.9618,21.9297,21.9297,4384.9,0
+PRPH.US,D,20190625,000000,22.4747,22.4747,19.6755,19.6755,6486.13,0
+PRPH.US,D,20190626,000000,19.7537,19.7546,16.6815,17.8862,4917.26,0
+PRPH.US,D,20190627,000000,17.4975,17.4975,16.1751,16.3313,4366.87,0
+PRPH.US,D,20190628,000000,16.3313,17.4975,15.8645,16.72,4936.02,0
+PRPH.US,D,20190701,000000,17.5843,17.5843,17.1088,17.1088,547.906,0
+PRPH.US,D,20190702,000000,16.72,16.7972,15.6542,15.8645,6360.37,0
+PRPH.US,D,20190703,000000,16.0661,16.0661,16.0661,16.0661,78.998,0
+PRPH.US,D,20190705,000000,16.0198,16.0198,15.7092,15.7092,1995.99,0
+PRPH.US,D,20190708,000000,16.3304,16.3313,15.7092,15.7873,2155.23,0
+PRPH.US,D,20190709,000000,15.7883,15.7883,15.7883,15.7883,267.577,0
+PRPH.US,D,20190710,000000,15.7873,16.0979,15.7873,16.0979,568.744,0
+PRPH.US,D,20190711,000000,16.1751,16.1751,16.0979,16.0979,115.697,0
+PRPH.US,D,20190712,000000,16.2542,16.2542,15.7092,15.7092,711.811,0
+PRPH.US,D,20190715,000000,15.7092,15.9416,15.7092,15.7873,1127.01,0
+PRPH.US,D,20190716,000000,15.8645,15.8645,15.7873,15.7902,748.822,0
+PRPH.US,D,20190717,000000,16.1751,16.2542,15.9416,15.9416,1372.3,0
+PRPH.US,D,20190718,000000,15.9426,16.0043,15.9426,16.0043,31.7236,0
+PRPH.US,D,20190719,000000,16.1394,16.3313,16.1394,16.3313,88.3285,0
+PRPH.US,D,20190722,000000,16.0198,16.0198,16.0198,16.0198,88.4321,0
+PRPH.US,D,20190724,000000,16.0198,16.0198,15.8645,15.8645,44.3716,0
+PRPH.US,D,20190726,000000,15.9407,16.0198,15.8645,15.8645,732.338,0
+PRPH.US,D,20190729,000000,16.0198,16.0198,15.7873,15.7873,301.27,0
+PRPH.US,D,20190730,000000,15.7873,16.0198,15.7873,16.0198,305.002,0
+PRPH.US,D,20190731,000000,16.0198,16.0198,15.7873,15.7873,1040.24,0
+PRPH.US,D,20190801,000000,16.0198,16.0198,15.7092,15.7092,702.688,0
+PRPH.US,D,20190805,000000,15.9416,15.9416,15.9416,15.9416,95.4818,0
+PRPH.US,D,20190806,000000,16.0198,16.0198,15.8037,15.8037,51.4212,0
+PRPH.US,D,20190807,000000,16.0198,16.0198,15.7487,15.7873,155.404,0
+PRPH.US,D,20190808,000000,15.7873,16.0198,15.7092,15.7092,1217,0
+PRPH.US,D,20190809,000000,15.7873,15.7873,15.7738,15.7738,802.213,0
+PRPH.US,D,20190812,000000,15.7092,15.7092,15.3204,15.5529,4468.05,0
+PRPH.US,D,20190813,000000,15.4757,15.5519,15.4757,15.5519,1864.64,0
+PRPH.US,D,20190814,000000,15.7092,16.0198,15.631,16.0198,1633.04,0
+PRPH.US,D,20190815,000000,15.9416,16.0198,15.2819,15.2819,612.908,0
+PRPH.US,D,20190816,000000,15.9416,15.9416,15.7092,15.7092,201.952,0
+PRPH.US,D,20190819,000000,15.5529,15.9416,15.2433,15.5529,410.022,0
+PRPH.US,D,20190820,000000,15.7873,15.9416,14.6202,15.7873,2637.2,0
+PRPH.US,D,20190821,000000,15.7873,15.8645,15.631,15.8645,815.691,0
+PRPH.US,D,20190826,000000,15.9416,15.9416,14.6693,15.5924,3245.65,0
+PRPH.US,D,20190828,000000,15.9416,15.9416,15.9416,15.9416,93.7194,0
+PRPH.US,D,20190829,000000,15.2433,15.2433,15.2433,15.2433,28.4061,0
+PRPH.US,D,20190830,000000,15.9416,15.9416,15.5529,15.5924,52.769,0
+PRPH.US,D,20190903,000000,15.4757,15.9416,15.4757,15.9416,45.3046,0
+PRPH.US,D,20190905,000000,13.454,15.5529,13.3758,13.454,1177.19,0
+PRPH.US,D,20190906,000000,13.999,14.407,13.999,14.3877,149.805,0
+PRPH.US,D,20190909,000000,15.631,15.631,14.542,14.542,217.503,0
+PRPH.US,D,20190911,000000,13.999,13.999,13.8253,13.9208,319.828,0
+PRPH.US,D,20190912,000000,13.9208,14.0752,13.9208,13.999,209.417,0
+PRPH.US,D,20190913,000000,14.542,14.7263,14.4649,14.7263,255.655,0
+PRPH.US,D,20190916,000000,14.6973,14.6973,14.6973,14.6973,37.8402,0
+PRPH.US,D,20190917,000000,13.999,13.999,12.6582,12.6582,143.17,0
+PRPH.US,D,20190918,000000,13.7646,14.6973,13.7646,14.542,221.858,0
+PRPH.US,D,20190920,000000,13.807,14.542,13.807,14.542,136.328,0
+PRPH.US,D,20190924,000000,14.0752,14.542,14.0752,14.542,91.335,0
+PRPH.US,D,20190925,000000,14.542,15.5529,13.7646,15.5529,343.672,0
+PRPH.US,D,20190930,000000,13.999,15.0089,13.999,15.0089,139.438,0
+PRPH.US,D,20191001,000000,14.1736,15.3204,14.1736,15.3204,141.201,0
+PRPH.US,D,20191007,000000,14.6202,14.6202,14.6202,14.6202,51.7323,0
+PRPH.US,D,20191008,000000,13.999,14.2912,13.999,14.2912,94.7561,0
+PRPH.US,D,20191009,000000,13.999,14.7311,13.999,14.7311,167.741,0
+PRPH.US,D,20191015,000000,14.7764,14.7764,14.7764,14.7764,74.6438,0
+PRPH.US,D,20191022,000000,14.3925,14.3925,14.3925,14.3925,25.6069,0
+PRPH.US,D,20191023,000000,14.7369,14.7369,13.6083,14.1919,251.404,0
+PRPH.US,D,20191024,000000,13.0652,13.0652,12.9109,12.9109,178.108,0
+PRPH.US,D,20191025,000000,13.2196,13.999,13.1685,13.8427,511.724,0
+PRPH.US,D,20191028,000000,13.7646,13.7646,13.7646,13.7646,37.2182,0
+PRPH.US,D,20191029,000000,13.3373,13.9208,13.3373,13.9208,51.8359,0
+PRPH.US,D,20191030,000000,13.5205,14.5584,13.3054,14.5584,242.281,0
+PRPH.US,D,20191104,000000,13.1434,13.6671,13.1434,13.6083,529.763,0
+PRPH.US,D,20191105,000000,13.999,13.999,13.8041,13.999,418.938,0
+PRPH.US,D,20191106,000000,14.8844,14.8844,14.5835,14.5835,51.8359,0
+PRPH.US,D,20191107,000000,14.7764,14.7764,13.999,13.999,690.973,0
+PRPH.US,D,20191111,000000,15.7092,15.7092,15.631,15.631,122.436,0
+PRPH.US,D,20191112,000000,14.1051,14.1051,14.1051,14.1051,184.743,0
+PRPH.US,D,20191113,000000,14.16,14.2305,14.1533,14.16,458.955,0
+PRPH.US,D,20191114,000000,14.1533,14.1533,14.1533,14.1533,212.734,0
+PRPH.US,D,20191118,000000,15.1362,15.7873,15.1362,15.7873,48.0001,0
+PRPH.US,D,20191119,000000,15.2587,15.8645,15.2587,15.5529,370.212,0
+PRPH.US,D,20191120,000000,15.5529,15.8645,15.5529,15.631,331.231,0
+PRPH.US,D,20191121,000000,15.7092,15.7092,15.4757,15.5529,1951.41,0
+PRPH.US,D,20191122,000000,15.631,15.8645,15.1642,15.2433,488.813,0
+PRPH.US,D,20191125,000000,15.7072,15.8259,15.5529,15.5529,437.392,0
+PRPH.US,D,20191127,000000,15.5577,15.9416,15.5529,15.9416,787.595,0
+PRPH.US,D,20191129,000000,16.0198,17.6528,15.5529,17.1088,1417.29,0
+PRPH.US,D,20191202,000000,18.4245,19.1257,18.3376,19.0389,1540.15,0
+PRPH.US,D,20191203,000000,18.1611,19.6533,18.1611,18.9511,61.5811,0
+PRPH.US,D,20191204,000000,18.2489,19.7401,18.1611,18.9434,456.675,0
+PRPH.US,D,20191205,000000,17.1522,18.2489,17.1522,18.2489,57.5379,0
+PRPH.US,D,20191209,000000,17.484,17.7483,17.4599,17.4608,373.115,0
+PRPH.US,D,20191210,000000,17.3721,20.5707,17.3721,17.7502,5159.75,0
+PRPH.US,D,20191211,000000,17.565,17.9865,17.4599,17.6808,907.233,0
+PRPH.US,D,20191212,000000,17.811,18.5585,17.4599,18.5171,400.484,0
+PRPH.US,D,20191213,000000,17.5477,18.7756,17.5477,17.811,329.469,0
+PRPH.US,D,20191216,000000,18.8633,18.8633,18.6878,18.6878,117.564,0
+PRPH.US,D,20191217,000000,17.6345,18.2489,17.5997,17.8978,201.33,0
+PRPH.US,D,20191218,000000,18.5402,18.5402,18.5402,18.5402,71.3263,0
+PRPH.US,D,20191220,000000,17.9865,17.9865,17.5477,17.5477,257.313,0
+PRPH.US,D,20191223,000000,17.9865,18.601,17.5477,17.5477,596.632,0
+PRPH.US,D,20191224,000000,17.9865,17.9865,17.5477,17.5477,366.791,0
+PRPH.US,D,20191226,000000,17.7232,17.7232,17.5477,17.5525,424.225,0
+PRPH.US,D,20191227,000000,17.4599,17.8978,17.4599,17.8978,81.2788,0
+PRPH.US,D,20191231,000000,17.5563,17.5563,17.2843,17.2843,94.5488,0
+PRPH.US,D,20200102,000000,16.9487,17.6345,16.8454,17.4599,150.324,0
+PRPH.US,D,20200103,000000,17.021,17.4599,16.232,16.232,489.331,0
+PRPH.US,D,20200106,000000,15.8809,15.9329,15.8809,15.9329,172.613,0
+PRPH.US,D,20200108,000000,15.6976,15.6976,15.6117,15.6117,850.006,0
+PRPH.US,D,20200110,000000,15.8809,15.9686,15.8809,15.8809,267.058,0
+PRPH.US,D,20200113,000000,15.9744,15.9744,15.9744,15.9744,40.121,0
+PRPH.US,D,20200114,000000,16.8454,16.8454,16.0554,16.0554,32.3456,0
+PRPH.US,D,20200115,000000,15.9156,18.8633,15.9156,16.0554,204.648,0
+PRPH.US,D,20200116,000000,16.0554,16.0554,16.0554,16.0554,13.3736,0
+PRPH.US,D,20200117,000000,16.6699,16.6699,16.0554,16.0554,134.669,0
+PRPH.US,D,20200121,000000,15.8809,16.6699,15.7931,15.7931,415.931,0
+PRPH.US,D,20200122,000000,16.6699,16.6699,15.6175,16.0554,324.285,0
+PRPH.US,D,20200123,000000,15.9262,16.232,15.8809,16.232,244.562,0
+PRPH.US,D,20200124,000000,15.9185,16.232,15.9185,16.1432,172.406,0
+PRPH.US,D,20200127,000000,16.232,18.4245,16.232,17.3297,624.416,0
+PRPH.US,D,20200129,000000,17.592,18.5074,16.6699,16.6699,175.62,0
+PRPH.US,D,20200130,000000,17.1965,17.1965,17.1965,17.1965,40.2247,0
+PRPH.US,D,20200131,000000,15.9686,17.3721,15.9686,17.3721,213.771,0
+PRPH.US,D,20200203,000000,16.0564,17.2863,16.0554,17.021,774.636,0
+PRPH.US,D,20200206,000000,16.1432,16.1432,16.1432,16.1432,28.6134,0
+PRPH.US,D,20200207,000000,16.286,16.286,16.286,16.286,27.784,0
+PRPH.US,D,20200210,000000,16.1876,16.1876,15.7921,15.7921,103.879,0
+PRPH.US,D,20200211,000000,15.9069,16.34,15.7921,15.7921,116.319,0
+PRPH.US,D,20200212,000000,15.442,15.5751,15.3889,15.5751,327.707,0
+PRPH.US,D,20200213,000000,15.7053,15.7053,15.7053,15.7053,58.9893,0
+PRPH.US,D,20200214,000000,15.7921,15.7921,15.7912,15.7912,46.3413,0
+PRPH.US,D,20200218,000000,15.3648,15.6349,15.3542,15.6349,247.153,0
+PRPH.US,D,20200219,000000,15.5635,15.714,15.3542,15.714,175.412,0
+PRPH.US,D,20200220,000000,15.7053,15.7053,15.3542,15.3542,689.107,0
+PRPH.US,D,20200221,000000,15.2664,15.3532,15.2664,15.2664,224.553,0
+PRPH.US,D,20200224,000000,15.3098,15.3098,15.2664,15.2664,284.061,0
+PRPH.US,D,20200225,000000,15.3542,15.3542,15.3542,15.3542,13.0626,0
+PRPH.US,D,20200226,000000,17.1965,17.1965,15.2664,15.2664,249.953,0
+PRPH.US,D,20200227,000000,15.3243,16.232,15.2664,16.232,191.378,0
+PRPH.US,D,20200228,000000,15.2664,17.0422,15.2664,17.0422,460.614,0
+PRPH.US,D,20200302,000000,17.1088,17.1965,15.3542,17.021,361.815,0
+PRPH.US,D,20200303,000000,17.021,18.4245,16.8454,16.912,506.437,0
+PRPH.US,D,20200304,000000,16.8454,17.5477,16.8454,16.9332,272.968,0
+PRPH.US,D,20200305,000000,16.8454,18.2846,16.8454,17.6345,1003.44,0
+PRPH.US,D,20200306,000000,17.5718,18.4245,16.8454,16.8454,904.123,0
+PRPH.US,D,20200309,000000,17.811,17.811,17.5477,17.6345,470.878,0
+PRPH.US,D,20200310,000000,17.7232,18.0743,17.7232,18.0743,246.324,0
+PRPH.US,D,20200311,000000,17.5477,18.4245,17.5477,17.812,85.944,0
+PRPH.US,D,20200312,000000,17.946,18.4245,15.6175,15.6175,181.425,0
+PRPH.US,D,20200313,000000,17.0403,17.0403,17.0403,17.0403,270.894,0
+PRPH.US,D,20200316,000000,16.3188,18.4245,16.3188,18.4245,182.047,0
+PRPH.US,D,20200317,000000,17.0673,17.5081,17.0673,17.3721,412.925,0
+PRPH.US,D,20200318,000000,17.3721,17.3721,15.2664,16.9776,504.882,0
+PRPH.US,D,20200320,000000,17.5477,17.5477,17.047,17.5477,91.646,0
+PRPH.US,D,20200323,000000,16.8194,16.8194,15.3542,15.3542,499.491,0
+PRPH.US,D,20200324,000000,15.3542,16.4066,15.3542,16.4066,40.2247,0
+PRPH.US,D,20200325,000000,15.442,17.1088,14.7398,17.1088,1377.59,0
+PRPH.US,D,20200326,000000,15.5288,16.1876,15.3542,15.3542,456.364,0
+PRPH.US,D,20200327,000000,15.578,15.578,15.578,15.578,70.8079,0
+PRPH.US,D,20200330,000000,16.802,17.2756,16.6699,16.6699,290.385,0
+PRPH.US,D,20200331,000000,16.1432,17.1088,16.1432,16.5821,133.322,0
+PRPH.US,D,20200401,000000,16.3188,16.6274,15.9686,16.6274,234.298,0
+PRPH.US,D,20200402,000000,15.9686,16.6699,15.7921,15.7921,212.527,0
+PRPH.US,D,20200403,000000,15.7921,16.4953,15.7526,16.4953,323.871,0
+PRPH.US,D,20200406,000000,16.4953,17.2843,16.4953,16.6699,110.514,0
+PRPH.US,D,20200407,000000,17.0991,17.2843,16.6699,16.6699,82.5228,0
+PRPH.US,D,20200408,000000,17.2834,17.2834,16.6699,16.694,265.503,0
+PRPH.US,D,20200409,000000,16.9014,16.9014,15.7921,15.7921,390.221,0
+PRPH.US,D,20200413,000000,16.8888,17.1956,16.6265,16.8667,69.4602,0
+PRPH.US,D,20200414,000000,15.7921,17.021,15.7921,15.8809,143.274,0
+PRPH.US,D,20200415,000000,16.9429,22.7236,15.0909,17.4599,19697.3,0
+PRPH.US,D,20200416,000000,17.9865,17.9865,15.8809,15.8809,3178.06,0
+PRPH.US,D,20200417,000000,15.7921,16.6699,15.7921,15.7921,1311.34,0
+PRPH.US,D,20200420,000000,15.8809,15.8809,15.3542,15.442,1539.83,0
+PRPH.US,D,20200421,000000,15.3542,16.4953,15.3542,15.3542,475.335,0
+PRPH.US,D,20200422,000000,15.3542,15.5963,15.0031,15.0031,157.374,0
+PRPH.US,D,20200423,000000,15.6696,15.8191,14.9896,15.3542,253.166,0
+PRPH.US,D,20200424,000000,15.0031,15.7053,14.9153,14.9153,599.223,0
+PRPH.US,D,20200427,000000,14.9153,15.0031,14.9153,15.0031,115.49,0
+PRPH.US,D,20200428,000000,15.0031,15.2539,15.0031,15.0909,182.67,0
+PRPH.US,D,20200429,000000,15.1786,15.1786,14.9153,14.9153,87.1881,0
+PRPH.US,D,20200430,000000,14.9153,14.9886,14.3009,14.6366,1280.14,0
+PRPH.US,D,20200501,000000,14.8256,14.8256,14.4764,14.4764,187.749,0
+PRPH.US,D,20200504,000000,15.0031,15.0031,14.2797,14.7243,172.406,0
+PRPH.US,D,20200505,000000,15.1786,15.1786,14.9153,14.9153,301.27,0
+PRPH.US,D,20200506,000000,14.0375,14.9597,14.0375,14.5642,680.399,0
+PRPH.US,D,20200507,000000,14.3009,14.9153,14.3009,14.9153,346.679,0
+PRPH.US,D,20200508,000000,14.4774,15.1786,14.4774,15.1786,238.963,0
+PRPH.US,D,20200511,000000,15.1786,15.1786,14.3896,14.3896,646.187,0
+PRPH.US,D,20200512,000000,14.2131,15.0909,14.2131,15.0909,154.885,0
+PRPH.US,D,20200513,000000,14.6529,14.6529,14.3404,14.3404,91.646,0
+PRPH.US,D,20200514,000000,15.1786,15.1786,14.2131,14.3009,292.354,0
+PRPH.US,D,20200515,000000,14.7455,14.7455,14.0375,14.0375,117.978,0
+PRPH.US,D,20200518,000000,14.0375,14.0375,14.0375,14.0375,20.0086,0
+PRPH.US,D,20200519,000000,14.5893,14.5893,14.5893,14.5893,38.2549,0
+PRPH.US,D,20200520,000000,13.9498,14.9153,13.9498,14.9153,321.383,0
+PRPH.US,D,20200521,000000,15.0031,15.1786,14.3896,14.3896,269.339,0
+PRPH.US,D,20200522,000000,14.2131,14.2131,14.2131,14.2131,218.851,0
+PRPH.US,D,20200527,000000,14.9153,15.1786,12.8974,15.0031,812.166,0
+PRPH.US,D,20200528,000000,15.0031,15.0909,15.0031,15.0031,468.389,0
+PRPH.US,D,20200529,000000,14.7398,14.7398,13.9498,13.9498,175.62,0
+PRPH.US,D,20200601,000000,14.3009,14.3009,13.9498,13.9498,155.818,0
+PRPH.US,D,20200602,000000,14.0375,14.0375,13.1607,13.3363,590.619,0
+PRPH.US,D,20200603,000000,13.1607,13.863,13.1607,13.6864,1069.16,0
+PRPH.US,D,20200604,000000,13.1607,13.6864,12.0206,13.2485,935.95,0
+PRPH.US,D,20200605,000000,13.7028,13.7028,12.4585,12.4595,1016.91,0
+PRPH.US,D,20200608,000000,13.1607,14.0646,12.3707,12.6341,3268.05,0
+PRPH.US,D,20200609,000000,12.4585,13.5118,12.4585,12.6341,3467.51,0
+PRPH.US,D,20200610,000000,12.7662,13.7752,12.7662,13.5996,1439.69,0
+PRPH.US,D,20200611,000000,13.6006,14.2999,13.1829,13.862,2791.67,0
+PRPH.US,D,20200612,000000,13.9498,13.9498,13.1607,13.1607,317.339,0
+PRPH.US,D,20200615,000000,12.6341,13.7752,12.6341,13.4231,285.823,0
+PRPH.US,D,20200616,000000,13.4231,14.0375,13.1665,13.1665,408.467,0
+PRPH.US,D,20200617,000000,13.2495,14.3896,13.2485,14.3896,109.477,0
+PRPH.US,D,20200618,000000,13.5996,21.759,13.5996,14.3009,20446.7,0
+PRPH.US,D,20200619,000000,14.0375,14.4764,13.5118,13.7752,1943.33,0
+PRPH.US,D,20200622,000000,13.6787,14.3896,13.6787,13.9941,571.439,0
+PRPH.US,D,20200623,000000,13.9498,13.9498,13.4231,13.7752,284.164,0
+PRPH.US,D,20200624,000000,13.1607,13.7752,13.1607,13.5118,956.27,0
+PRPH.US,D,20200625,000000,13.4617,13.5987,13.1607,13.5118,501.15,0
+PRPH.US,D,20200626,000000,13.1607,13.2485,10.5284,10.5284,3674.86,0
+PRPH.US,D,20200629,000000,12.7219,13.3363,12.2839,12.4585,5161.82,0
+PRPH.US,D,20200630,000000,12.2839,13.073,12.1952,12.6254,1802.85,0
+PRPH.US,D,20200701,000000,12.6794,12.7219,12.3717,12.3756,313.711,0
+PRPH.US,D,20200702,000000,12.6264,12.9852,12.2839,12.2839,452.424,0
+PRPH.US,D,20200706,000000,12.2839,12.4402,12.2839,12.2849,746.852,0
+PRPH.US,D,20200707,000000,12.4585,12.7219,12.2839,12.7219,114.764,0
+PRPH.US,D,20200708,000000,12.2839,12.8096,12.2839,12.8096,513.59,0
+PRPH.US,D,20200709,000000,12.4585,12.9852,12.1952,12.8974,761.263,0
+PRPH.US,D,20200710,000000,12.3871,14.0375,12.3871,13.8186,1643.4,0
+PRPH.US,D,20200713,000000,13.643,14.0375,13.4231,14.0375,355.802,0
+PRPH.US,D,20200714,000000,13.2485,14.3009,13.2485,14.3009,370.523,0
+PRPH.US,D,20200715,000000,13.5996,13.9064,13.344,13.9064,174.272,0
+PRPH.US,D,20200716,000000,13.2485,13.5996,13.2485,13.5996,131.352,0
+PRPH.US,D,20200717,000000,13.2504,13.2504,13.2485,13.2485,237.097,0
+PRPH.US,D,20200720,000000,13.2485,14.0375,13.2485,14.0375,750.481,0
+PRPH.US,D,20200721,000000,14.0375,14.6529,14.0375,14.2131,664.744,0
+PRPH.US,D,20200722,000000,14.3452,14.5314,14.3452,14.5314,186.609,0
+PRPH.US,D,20200723,000000,14.0617,14.7571,14.0375,14.4764,1015.36,0
+PRPH.US,D,20200724,000000,14.623,14.8266,14.4764,14.5642,1505.52,0
+PRPH.US,D,20200727,000000,14.6529,15.2664,14.6529,14.8719,763.958,0
+PRPH.US,D,20200728,000000,14.7137,14.7137,14.7137,14.7137,39.7063,0
+PRPH.US,D,20200729,000000,14.4764,14.7398,14.3009,14.6279,328.536,0
+PRPH.US,D,20200730,000000,14.5739,14.9153,14.5642,14.7398,207.862,0
+PRPH.US,D,20200731,000000,14.9153,15.9686,14.5642,15.0031,1023.76,0
+PRPH.US,D,20200803,000000,15.8809,15.9686,15.3542,15.5008,797.652,0
+PRPH.US,D,20200804,000000,15.9686,16.8454,15.9686,15.9686,1387.64,0
+PRPH.US,D,20200805,000000,16.4953,16.4953,15.9686,16.2754,593.625,0
+PRPH.US,D,20200806,000000,16.4008,16.5233,16.3892,16.5233,646.394,0
+PRPH.US,D,20200807,000000,16.5387,16.5387,15.442,15.7053,119.015,0
+PRPH.US,D,20200810,000000,17.021,17.021,16.232,17.021,230.67,0
+PRPH.US,D,20200811,000000,35.4455,39.7456,21.5835,22.9001,1362728,0
+PRPH.US,D,20200812,000000,21.1446,25.0926,19.7411,25.0058,63044.1,0
+PRPH.US,D,20200813,000000,21.759,24.128,21.6712,24.128,11937.1,0
+PRPH.US,D,20200814,000000,23.5136,24.0402,22.0223,23.1191,2864.14,0
+PRPH.US,D,20200817,000000,22.7236,24.0402,20.5301,21.9346,13415.5,0
+PRPH.US,D,20200818,000000,23.5136,24.128,22.0223,24.0402,9089.44,0
+PRPH.US,D,20200819,000000,24.0402,25.2691,23.338,23.9525,12290.2,0
+PRPH.US,D,20200820,000000,23.4268,24.4791,23.4268,24.3962,4168.02,0
+PRPH.US,D,20200821,000000,24.0402,25.2691,23.6457,25.2691,2488.74,0
+PRPH.US,D,20200824,000000,24.128,25.7948,24.128,25.1804,2705.83,0
+PRPH.US,D,20200825,000000,24.6547,25.707,24.6547,24.6547,1671.5,0
+PRPH.US,D,20200826,000000,24.6566,24.6566,24.0402,24.0402,2804.74,0
+PRPH.US,D,20200827,000000,24.128,25.2691,24.128,24.128,2416.69,0
+PRPH.US,D,20200828,000000,24.128,24.9171,23.9669,24.128,1347,0
+PRPH.US,D,20200831,000000,24.128,24.5331,23.6901,24.128,2132.73,0
+PRPH.US,D,20200901,000000,23.6891,23.9525,23.2503,23.6891,6597.78,0
+PRPH.US,D,20200902,000000,23.1634,23.5136,23.1634,23.4268,1196.47,0
+PRPH.US,D,20200903,000000,23.339,25.0048,22.6802,22.9001,3856.28,0
+PRPH.US,D,20200904,000000,23.4268,24.128,23.0747,23.8686,987.164,0
+PRPH.US,D,20200908,000000,23.338,24.1271,23.338,23.8647,2761.71,0
+PRPH.US,D,20200909,000000,24.702,24.8293,24.128,24.5187,1703.74,0
+PRPH.US,D,20200910,000000,24.4135,25.0058,24.1724,24.8293,872.814,0
+PRPH.US,D,20200911,000000,25.0058,29.304,24.9171,28.4272,16796.2,0
+PRPH.US,D,20200914,000000,29.304,29.304,25.8826,26.3215,6540.97,0
+PRPH.US,D,20200915,000000,27.4616,27.4616,25.3559,25.9424,2587.65,0
+PRPH.US,D,20200916,000000,26.0582,28.3394,26.0582,26.3215,1691.51,0
+PRPH.US,D,20200917,000000,27.1115,27.1115,26.3215,26.3215,650.023,0
+PRPH.US,D,20200918,000000,27.1539,34.1298,26.6282,33.9542,25671,0
+PRPH.US,D,20200921,000000,31.4096,32.9019,30.2695,31.7608,7362.78,0
+PRPH.US,D,20200922,000000,31.2408,31.4096,28.6027,29.4805,1785.33,0
+PRPH.US,D,20200923,000000,30.0062,30.0062,28.514,29.1284,1550.1,0
+PRPH.US,D,20200924,000000,28.6027,29.3917,28.514,29.2172,2328.36,0
+PRPH.US,D,20200925,000000,32.9019,34.2175,30.094,33.6031,13643.6,0
+PRPH.US,D,20200928,000000,34.5677,35.9721,31.673,33.4285,10737.8,0
+PRPH.US,D,20200929,000000,35.0943,35.0943,31.8495,32.0241,3964.72,0
+PRPH.US,D,20200930,000000,31.7608,32.7543,30.3563,30.3563,2554.68,0
+PRPH.US,D,20201001,000000,32.6385,35.7966,32.462,34.2175,13547.7,0
+PRPH.US,D,20201002,000000,33.1652,45.6237,33.1652,45.1848,78342.9,0
+PRPH.US,D,20201005,000000,42.728,62.2936,42.728,60.4512,96167.3,0
+PRPH.US,D,20201006,000000,63.6402,65.7159,48.5194,52.0285,71843.3,0
+PRPH.US,D,20201007,000000,56.2399,56.2399,53.6075,54.7477,12474.6,0
+PRPH.US,D,20201008,000000,59.1356,59.1356,51.3263,55.011,8870.38,0
+PRPH.US,D,20201009,000000,54.1342,59.2214,50.9752,51.5896,7297.67,0
+PRPH.US,D,20201012,000000,52.9931,52.9931,38.9556,41.7625,21825.6,0
+PRPH.US,D,20201013,000000,42.1136,47.3783,42.1136,45.6237,7717.96,0
+PRPH.US,D,20201014,000000,46.5005,50.0106,43.0791,43.7814,6308.64,0
+PRPH.US,D,20201015,000000,40.7979,48.1673,40.6224,48.1673,9670.1,0
+PRPH.US,D,20201016,000000,51.1508,63.5215,49.1329,61.7669,51017.3,0
+PRPH.US,D,20201019,000000,59.9246,65.3639,58.1575,61.5046,15300.5,0
+PRPH.US,D,20201020,000000,62.3804,63.5215,58.959,61.9425,4849.25,0
+PRPH.US,D,20201021,000000,62.3804,71.4523,61.9425,69.8385,34493.6,0
+PRPH.US,D,20201022,000000,69.8385,73.8753,67.7068,72.9976,26227.1,0
+PRPH.US,D,20201023,000000,70.7163,98.0882,62.2936,78.349,84226.2,0
+PRPH.US,D,20201026,000000,78.349,78.349,65.8027,66.7683,22667.3,0
+PRPH.US,D,20201027,000000,66.6805,67.6461,58.6089,60.2757,16804.8,0
+PRPH.US,D,20201028,000000,58.6089,60.7146,52.8185,56.6788,9366.45,0
+PRPH.US,D,20201029,000000,56.2399,63.0836,55.011,61.5914,8476.84,0
+PRPH.US,D,20201030,000000,61.5914,63.5215,57.9067,63.5215,9041.43,0
+PRPH.US,D,20201102,000000,64.0482,75.6289,64.0482,73.1731,27211.7,0
+PRPH.US,D,20201103,000000,73.6998,77.4713,69.0572,77.3845,14717.2,0
+PRPH.US,D,20201104,000000,77.2967,92.1175,76.77,83.6137,50207.5,0
+PRPH.US,D,20201105,000000,88.9614,88.9614,73.5232,84.5793,19070.1,0
+PRPH.US,D,20201106,000000,82.8093,83.7015,79.0513,83.2636,4213.33,0
+PRPH.US,D,20201109,000000,83.0003,83.3504,66.8561,68.3473,17047.9,0
+PRPH.US,D,20201110,000000,68.6106,75.4534,68.436,72.9098,10839.6,0
+PRPH.US,D,20201111,000000,72.9098,74.7521,71.5063,73.2609,6849.6,0
+PRPH.US,D,20201112,000000,73.4364,74.4898,70.1906,72.032,4270.24,0
+PRPH.US,D,20201113,000000,71.5941,75.2788,70.3044,74.8399,4704.73,0
+PRPH.US,D,20201116,000000,75.5421,83.7893,74.8563,77.2089,18711,0
+PRPH.US,D,20201117,000000,77.2089,77.9111,75.5421,76.2434,10523.8,0
+PRPH.US,D,20201118,000000,75.8923,75.8923,65.1893,66.0661,15002.1,0
+PRPH.US,D,20201119,000000,65.1893,68.7216,64.6626,65.0128,5599.94,0
+PRPH.US,D,20201120,000000,64.0482,65.4526,64.0482,65.2761,3067.96,0
+PRPH.US,D,20201123,000000,65.2761,66.6805,63.2582,66.3294,5325.52,0
+PRPH.US,D,20201124,000000,66.7683,72.3841,66.7683,70.8041,4471.78,0
+PRPH.US,D,20201125,000000,70.9796,75.5421,69.4006,75.1032,4069.53,0
+PRPH.US,D,20201127,000000,75.8054,81.1135,75.6038,80.6303,3772.93,0
+PRPH.US,D,20201130,000000,81.5958,95.1077,81.5958,91.9438,13431.7,0
+PRPH.US,D,20201201,000000,95.3681,96.3327,91.0699,94.4035,5485.28,0
+PRPH.US,D,20201202,000000,94.3167,94.3167,77.7346,78.349,9678.71,0
+PRPH.US,D,20201203,000000,78.6124,88.2157,78.6124,85.4561,5136.22,0
+PRPH.US,D,20201204,000000,83.7893,87.5714,81.7714,82.2971,3364.77,0
+PRPH.US,D,20201207,000000,89.9279,89.9279,75.6289,80.5435,6074.03,0
+PRPH.US,D,20201208,000000,79.7535,80.7046,74.0499,79.6657,3507.63,0
+PRPH.US,D,20201209,000000,89.6703,92.7445,83.3504,85.895,4874.34,0
+PRPH.US,D,20201210,000000,86.0705,88.4366,84.2282,88.4366,1974.64,0
+PRPH.US,D,20201211,000000,88.4366,89.4957,86.4216,88.5292,3337.51,0
+PRPH.US,D,20201214,000000,90.1951,91.6545,87.9582,88.8784,3167.8,0
+PRPH.US,D,20201215,000000,89.2286,103.702,88.971,98.7056,21760.9,0
+PRPH.US,D,20201216,000000,98.7056,100.963,89.4031,94.3167,10122.1,0
+PRPH.US,D,20201217,000000,94.3167,98.2715,90.8124,91.9438,3199,0
+PRPH.US,D,20201218,000000,92.4744,103.008,89.4957,93.3521,17142.9,0
+PRPH.US,D,20201221,000000,93.7958,96.6896,90.278,91.6834,4020.6,0
+PRPH.US,D,20201222,000000,91.3371,98.5319,91.0333,98.3487,9284.75,0
+PRPH.US,D,20201223,000000,98.175,100.779,95.6382,97.8278,3791.59,0
+PRPH.US,D,20201224,000000,98.6187,99.9402,92.7348,92.7348,1865.68,0
+PRPH.US,D,20201228,000000,96.516,99.1493,93.4389,96.2459,2977.14,0
+PRPH.US,D,20201229,000000,97.3069,97.3069,84.6661,85.5439,5993.58,0
+PRPH.US,D,20201230,000000,85.1059,93.7958,84.9294,87.0351,1989.15,0
+PRPH.US,D,20201231,000000,85.895,86.2895,78.1745,80.5435,5205.68,0
+PRPH.US,D,20210104,000000,79.3146,93.6126,77.2089,92.8313,8273.12,0
+PRPH.US,D,20210105,000000,92.9084,96.6896,84.4915,95.1077,12582.2,0
+PRPH.US,D,20210106,000000,95.3681,105.024,95.1945,103.615,10444.5,0
+PRPH.US,D,20210107,000000,105.284,119.762,103.181,119.415,12538.3,0
+PRPH.US,D,20210108,000000,117.573,121.778,115.808,121.074,4702.35,0
+PRPH.US,D,20210111,000000,124.064,125.994,116.386,122.126,7907.06,0
+PRPH.US,D,20210112,000000,121.692,129.755,116.078,125.473,7451.21,0
+PRPH.US,D,20210113,000000,127.392,138.331,126.601,137.395,20430.8,0
+PRPH.US,D,20210114,000000,137.038,140.375,133.623,140.289,8288.26,0
+PRPH.US,D,20210115,000000,140.375,140.732,128.01,140.375,16151.7,0
+PRPH.US,D,20210119,000000,110.107,110.985,101.783,104.667,279715,0
+PRPH.US,D,20210120,000000,105.988,106.249,97.2105,103.799,83027.9,0
+PRPH.US,D,20210121,000000,103.094,103.094,96.516,96.7764,50159.8,0
+PRPH.US,D,20210122,000000,97.3069,107.396,96.95,107.126,74390.8,0
+PRPH.US,D,20210125,000000,105.11,108.699,100.808,105.371,57095.8,0
+PRPH.US,D,20210126,000000,107.474,107.474,98.4451,99.2264,40505.1,0
+PRPH.US,D,20210127,000000,95.6382,95.6382,85.9827,88.262,44994.7,0
+PRPH.US,D,20210128,000000,87.8289,93.7862,81.9469,85.6316,29287.9,0
+PRPH.US,D,20210129,000000,86.685,90.904,85.8959,88.7868,21352.7,0
+PRPH.US,D,20210201,000000,93.8827,100.895,91.6834,98.8792,32313.8,0
+PRPH.US,D,20210202,000000,99.9402,100.017,93.9695,94.5,17686,0
+PRPH.US,D,20210203,000000,95.1945,98.7056,93.7958,95.8118,15895.7,0
+PRPH.US,D,20210204,000000,96.4195,98.0882,93.7958,94.5772,6626.91,0
+PRPH.US,D,20210205,000000,94.5,95.1945,90.8953,93.0049,9020.29,0
+PRPH.US,D,20210208,000000,93.0821,96.0723,92.3683,95.0209,13085,0
+PRPH.US,D,20210209,000000,96.1591,98.175,90.8953,95.5417,35542.4,0
+PRPH.US,D,20210210,000000,96.516,100.895,92.7348,98.175,28615.6,0
+PRPH.US,D,20210211,000000,98.0882,98.2715,90.987,91.3371,13784.1,0
+PRPH.US,D,20210212,000000,91.2445,93.7958,89.5324,91.6834,7996.73,0
+PRPH.US,D,20210216,000000,91.8667,92.5226,84.6661,88.3537,20004.8,0
+PRPH.US,D,20210217,000000,88.262,88.8784,85.3693,88.7038,17676.1,0
+PRPH.US,D,20210218,000000,88.3537,89.7533,82.0347,88.5292,26824.6,0
+PRPH.US,D,20210219,000000,88.9614,91.3371,83.1748,83.3504,18637.2,0
+PRPH.US,D,20210222,000000,85.5439,85.9827,78.1745,78.2613,30789,0
+PRPH.US,D,20210223,000000,78.0857,78.0857,64.5748,66.505,42559.9,0
+PRPH.US,D,20210224,000000,68.6984,74.0499,66.9438,71.7696,17039.2,0
+PRPH.US,D,20210225,000000,74.4898,74.5939,66.6805,67.7329,16100,0
+PRPH.US,D,20210226,000000,68.3473,70.1897,65.1893,67.2062,12520.2,0
+PRPH.US,D,20210301,000000,67.5583,69.8656,67.5583,69.1373,8234.45,0
+PRPH.US,D,20210302,000000,69.4006,70.453,66.1539,68.6984,14006.9,0
+PRPH.US,D,20210303,000000,68.1727,68.1727,61.4158,61.4158,18812.4,0
+PRPH.US,D,20210304,000000,61.4158,61.4158,56.59,57.4678,14558.5,0
+PRPH.US,D,20210305,000000,57.9067,60.0124,51.5896,59.3101,14576.2,0
+PRPH.US,D,20210308,000000,59.3989,61.9425,55.6254,56.2399,10064.9,0
+PRPH.US,D,20210309,000000,57.38,62.5569,57.0299,59.6613,11949.8,0
+PRPH.US,D,20210310,000000,62.9071,62.9071,58.7845,58.959,11690.6,0
+PRPH.US,D,20210311,000000,61.4158,64.8382,59.8368,64.4861,10745.7,0
+PRPH.US,D,20210312,000000,64.3993,64.3993,61.5046,63.2582,7853.15,0
+PRPH.US,D,20210315,000000,64.3115,64.3115,60.5381,60.5381,10607.6,0
+PRPH.US,D,20210316,000000,61.1525,62.9071,58.5211,61.5914,16769.1,0
+PRPH.US,D,20210317,000000,60.8014,64.4861,60.6268,62.2058,12210.8,0
+PRPH.US,D,20210318,000000,62.6437,69.0495,62.2058,64.8382,28084.2,0
+PRPH.US,D,20210319,000000,64.98,74.401,64.5748,71.243,38047.1,0
+PRPH.US,D,20210322,000000,73.3487,73.4364,63.6103,65.1893,32176.4,0
+PRPH.US,D,20210323,000000,64.3993,66.505,57.9945,58.7845,22276.9,0
+PRPH.US,D,20210324,000000,58.8722,62.0303,57.9945,59.1356,17242.9,0
+PRPH.US,D,20210325,000000,57.9945,58.2578,54.1342,56.59,13785.4,0
+PRPH.US,D,20210326,000000,56.6788,59.0825,54.9242,57.0299,8356.58,0
+PRPH.US,D,20210329,000000,57.7311,57.7311,53.5198,54.3098,7683.23,0
+PRPH.US,D,20210330,000000,55.2743,55.2743,53.0819,55.011,80573,0
+PRPH.US,D,20210331,000000,63.7848,69.1373,58.3456,64.8816,854951,0
+PRPH.US,D,20210401,000000,60.1879,62.2058,57.2932,59.9246,77954.4,0
+PRPH.US,D,20210405,000000,59.3989,60.1001,53.5497,55.0988,40358.7,0
+PRPH.US,D,20210406,000000,54.4844,56.6469,53.5198,54.6609,15999.3,0
+PRPH.US,D,20210407,000000,54.221,54.8364,48.2561,49.7473,39699.6,0
+PRPH.US,D,20210408,000000,49.7473,49.7473,46.5883,47.0272,14361.9,0
+PRPH.US,D,20210409,000000,47.115,48.0786,45.5176,46.325,23117.6,0
+PRPH.US,D,20210412,000000,46.5005,47.5693,44.5714,45.1848,22802.9,0
+PRPH.US,D,20210413,000000,45.1848,46.325,44.3948,44.8337,15829.5,0
+PRPH.US,D,20210414,000000,44.8337,47.3783,44.6582,46.2372,20457.9,0
+PRPH.US,D,20210415,000000,46.0616,46.5883,44.1315,45.097,10848.8,0
+PRPH.US,D,20210416,000000,45.9739,49.3962,44.308,47.115,39014.8,0
+PRPH.US,D,20210419,000000,46.9394,49.7473,45.8002,46.5883,37751.4,0
+PRPH.US,D,20210420,000000,46.677,48.0101,39.4822,40.4468,41488.1,0
+PRPH.US,D,20210421,000000,40.1835,43.8682,38.6922,42.2892,26553.3,0
+PRPH.US,D,20210422,000000,42.3769,43.6048,41.2358,42.1136,12170,0
+PRPH.US,D,20210423,000000,42.3769,47.3773,42.1136,45.887,13503.1,0
+PRPH.US,D,20210426,000000,46.5005,50.7997,46.5005,50.6251,17062.3,0
+PRPH.US,D,20210427,000000,51.3263,51.7652,48.4306,49.0451,9271.9,0
+PRPH.US,D,20210428,000000,48.5194,49.0894,47.6416,47.9927,3930.2,0
+PRPH.US,D,20210429,000000,48.694,48.694,45.7105,46.1504,6214.82,0
+PRPH.US,D,20210430,000000,46.0616,47.3783,45.4472,46.7638,8295.83,0
+PRPH.US,D,20210503,000000,47.8162,47.9049,45.6247,47.2027,6806.06,0
+PRPH.US,D,20210504,000000,46.5883,46.5883,44.8337,45.3604,3051.79,0
+PRPH.US,D,20210505,000000,46.0616,46.9394,44.4826,45.7993,5521.05,0
+PRPH.US,D,20210506,000000,45.4472,49.8351,45.4472,49.1329,8377.42,0
+PRPH.US,D,20210507,000000,49.8351,50.6251,47.848,48.5194,5775.25,0
+PRPH.US,D,20210510,000000,48.3429,50.8874,47.8162,49.8351,6170.76,0
+PRPH.US,D,20210511,000000,48.5194,49.8351,47.9049,48.7817,2940.03,0
+PRPH.US,D,20210512,000000,47.5529,49.728,46.5005,47.2905,5168.98,0
+PRPH.US,D,20210513,000000,48.0795,51.6774,46.8748,48.7817,18951.8,0
+PRPH.US,D,20210514,000000,49.1329,51.9408,49.0451,50.4485,25607.8,0
+PRPH.US,D,20210517,000000,49.6586,50.9752,49.6586,50.9752,2953.3,0
+PRPH.US,D,20210518,000000,50.6251,54.0464,50.6251,53.5198,11024.3,0
+PRPH.US,D,20210519,000000,53.1687,54.3975,52.8185,54.0464,8365.29,0
+PRPH.US,D,20210520,000000,54.0464,55.1875,53.432,55.0988,12474.2,0
+PRPH.US,D,20210521,000000,55.2743,57.0299,53.5198,55.8888,12061.8,0
+PRPH.US,D,20210524,000000,56.7174,56.7174,54.2316,55.0602,7270.72,0
+PRPH.US,D,20210525,000000,54.2316,56.073,52.6661,52.6661,3703.68,0
+PRPH.US,D,20210526,000000,52.4819,55.2435,50.1524,51.009,7610.76,0
+PRPH.US,D,20210527,000000,53.6239,53.6239,50.6405,51.1932,3793.15,0
+PRPH.US,D,20210528,000000,51.8375,52.0218,40.8809,44.1952,39154.4,0
+PRPH.US,D,20210601,000000,44.6553,48.339,44.6553,45.8523,19082.7,0
+PRPH.US,D,20210602,000000,45.4848,46.9577,44.6553,46.405,8223.15,0
+PRPH.US,D,20210603,000000,45.9449,46.4513,45.0237,45.7607,7460.23,0
+PRPH.US,D,20210604,000000,46.0366,46.9577,45.3006,46.3134,3289.92,0
+PRPH.US,D,20210607,000000,46.6809,49.7656,45.8523,48.7991,15563.5,0
+PRPH.US,D,20210608,000000,48.8907,49.8119,47.5104,48.7065,5555.46,0
+PRPH.US,D,20210609,000000,48.7991,50.0878,47.4178,48.6149,6669.83,0
+PRPH.US,D,20210610,000000,48.6149,64.3597,48.6149,51.4691,1059308,0
+PRPH.US,D,20210611,000000,53.1262,59.2031,52.5745,58.9272,96662,0
+PRPH.US,D,20210614,000000,58.1903,59.8474,54.8094,56.9016,40190.3,0
+PRPH.US,D,20210615,000000,56.809,56.809,52.0218,54.3233,23543.5,0
+PRPH.US,D,20210616,000000,53.7706,54.0474,51.8443,52.206,19407.8,0
+PRPH.US,D,20210617,000000,52.4819,55.5203,52.4819,54.5075,24609.4,0
+PRPH.US,D,20210618,000000,54.3233,54.3233,50.7263,52.1134,20801.2,0
+PRPH.US,D,20210621,000000,52.4819,54.2316,50.9173,52.206,15484,0
+PRPH.US,D,20210622,000000,52.2976,55.3612,49.5361,54.6001,25706.2,0
+PRPH.US,D,20210623,000000,54.9676,59.7018,53.5873,58.743,22861.5,0
+PRPH.US,D,20210624,000000,59.6641,61.873,55.7962,57.9144,16600.2,0
+PRPH.US,D,20210625,000000,58.1903,58.1903,55.6582,57.7302,10061.7,0
+PRPH.US,D,20210628,000000,60.4927,73.1972,58.006,61.7814,361384,0
+PRPH.US,D,20210629,000000,61.2287,61.8374,56.2573,56.4415,36577.9,0
+PRPH.US,D,20210630,000000,56.809,58.2829,54.6001,57.0858,15904.5,0
+PRPH.US,D,20210701,000000,57.2701,57.3607,54.9676,55.3361,10313,0
+PRPH.US,D,20210702,000000,54.6001,56.1647,52.3902,53.7706,16495.1,0
+PRPH.US,D,20210706,000000,53.7706,55.1518,52.3902,53.5873,6257.74,0
+PRPH.US,D,20210707,000000,53.4031,54.5075,49.7193,54.2316,15731.3,0
+PRPH.US,D,20210708,000000,53.4031,56.6257,52.4732,56.2573,10144.6,0
+PRPH.US,D,20210709,000000,56.9932,57.4543,54.3233,55.5203,8202.42,0
+PRPH.US,D,20210712,000000,56.073,58.4671,54.4168,58.1903,12998.5,0
+PRPH.US,D,20210713,000000,58.2829,58.3359,54.765,56.7174,4731.69,0
+PRPH.US,D,20210714,000000,56.6257,58.3745,54.9676,55.8888,7612.94,0
+PRPH.US,D,20210715,000000,55.6129,57.8218,53.3105,56.6257,4665.44,0
+PRPH.US,D,20210716,000000,56.809,57.5459,53.404,54.6001,7708.84,0
+PRPH.US,D,20210719,000000,53.4031,56.6257,52.4819,54.6001,9800,0
+PRPH.US,D,20210720,000000,55.4894,56.9016,53.9953,56.9016,10925.8,0
+PRPH.US,D,20210721,000000,57.4543,67.674,55.9804,63.3469,62640.4,0
+PRPH.US,D,20210722,000000,64.2671,68.6859,63.3006,66.1085,28653.9,0
+PRPH.US,D,20210723,000000,67.3982,68.6868,64.544,68.6868,26399.5,0
+PRPH.US,D,20210726,000000,68.1341,70.2524,65.9243,67.0297,15275,0
+PRPH.US,D,20210727,000000,65.8326,67.0297,61.5972,63.807,25060.5,0
+PRPH.US,D,20210728,000000,64.8198,68.5026,63.5312,67.3982,16603.7,0
+PRPH.US,D,20210729,000000,67.0297,74.1898,65.6484,66.477,44677.3,0
+PRPH.US,D,20210730,000000,66.1085,68.1341,64.4514,65.9243,11079.3,0
+PRPH.US,D,20210802,000000,66.3853,67.8583,65.2414,66.8455,13863.3,0
+PRPH.US,D,20210803,000000,67.1213,68.2422,64.4514,66.5696,20372.3,0
+PRPH.US,D,20210804,000000,66.7538,67.674,65.0041,66.5696,10830.8,0
+PRPH.US,D,20210805,000000,65.8326,68.3184,65.4642,67.3056,11476.1,0
+PRPH.US,D,20210806,000000,69.0553,69.0553,64.7976,66.9371,12091.9,0
+PRPH.US,D,20210809,000000,68.1341,73.0139,67.5834,72.0011,18244.5,0
+PRPH.US,D,20210810,000000,72.8307,73.475,70.0681,70.6208,11093.7,0
+PRPH.US,D,20210811,000000,71.9095,71.9095,61.0445,61.5055,39362,0
+PRPH.US,D,20210812,000000,60.7686,63.9903,58.1903,59.7558,18639.5,0
+PRPH.US,D,20210813,000000,58.006,59.7558,50.6405,59.4799,48274,0
+PRPH.US,D,20210816,000000,57.3617,57.6385,50.8247,51.4691,21239.8,0
+PRPH.US,D,20210817,000000,50.8247,51.4604,48.339,49.6277,15355.5,0
+PRPH.US,D,20210818,000000,49.6277,52.2976,48.8907,49.3518,7823.5,0
+PRPH.US,D,20210819,000000,49.9962,51.2848,48.339,48.8907,6313.41,0
+PRPH.US,D,20210820,000000,48.0622,49.2592,47.142,48.2464,8733.01,0
+PRPH.US,D,20210823,000000,48.1548,51.009,48.1548,50.272,3274.47,0
+PRPH.US,D,20210824,000000,50.5489,51.5617,48.7991,50.8247,7225.83,0
+PRPH.US,D,20210825,000000,51.1932,52.206,48.9833,49.5361,5925.06,0
+PRPH.US,D,20210826,000000,49.3518,51.8375,48.9833,49.5361,8662.41,0
+PRPH.US,D,20210827,000000,49.1676,51.6523,49.1676,50.1804,5378.29,0
+PRPH.US,D,20210830,000000,50.272,53.8622,49.2592,51.3774,5486.83,0
+PRPH.US,D,20210831,000000,51.5617,51.8375,48.8907,49.3518,6046.56,0
+PRPH.US,D,20210901,000000,49.4435,51.009,48.6149,48.8907,10249.7,0
+PRPH.US,D,20210902,000000,49.7193,50.5489,47.6021,49.6277,4833.18,0
+PRPH.US,D,20210903,000000,49.6277,49.6277,47.9705,48.4306,3041,0
+PRPH.US,D,20210907,000000,48.4306,50.6405,47.7863,48.0622,3619.39,0
+PRPH.US,D,20210908,000000,49.9962,51.0553,48.4306,50.0878,11607.9,0
+PRPH.US,D,20210909,000000,49.9036,52.7578,48.5232,52.1134,6494.84,0
+PRPH.US,D,20210910,000000,52.8504,53.3124,50.9366,52.1134,1934.82,0
+PRPH.US,D,20210913,000000,52.6661,52.6661,44.6582,46.6809,23047.9,0
+PRPH.US,D,20210914,000000,46.7735,46.7735,44.5636,45.1163,4896.94,0
+PRPH.US,D,20210915,000000,46.5893,46.5893,44.2878,45.5764,4526.52,0
+PRPH.US,D,20210916,000000,46.0366,48.0168,43.8267,45.0237,6105.76,0
+PRPH.US,D,20210917,000000,44.9321,46.9577,43.9193,46.8651,6137.38,0
+PRPH.US,D,20210920,000000,45.7607,47.142,44.3794,47.142,4281.65,0
+PRPH.US,D,20210921,000000,47.2336,47.4178,45.5764,46.405,3747.11,0
+PRPH.US,D,20210922,000000,46.6809,46.8651,45.3006,46.5893,4567.89,0
+PRPH.US,D,20210923,000000,46.8651,48.34,46.6819,47.5104,4568.4,0
+PRPH.US,D,20210924,000000,47.7863,47.8779,45.1163,46.7735,7556.13,0
+PRPH.US,D,20210927,000000,47.2336,48.7991,46.4976,48.0622,2201.68,0
+PRPH.US,D,20210928,000000,47.9705,47.9705,45.9266,46.7735,4769.01,0
+PRPH.US,D,20210929,000000,46.6809,48.0622,45.3459,46.6809,1333.73,0
+PRPH.US,D,20210930,000000,46.6809,48.7991,46.6356,47.8779,6111.04,0
+PRPH.US,D,20211001,000000,47.4178,48.2464,46.6809,47.2336,3160.12,0
+PRPH.US,D,20211004,000000,46.8651,49.075,46.4986,47.9705,6787.5,0
+PRPH.US,D,20211005,000000,48.4306,50.8247,47.0494,48.339,3056.56,0
+PRPH.US,D,20211006,000000,47.9705,49.7193,47.6021,49.3518,5333.4,0
+PRPH.US,D,20211007,000000,50.0878,50.7321,49.2592,49.2592,3344.35,0
+PRPH.US,D,20211008,000000,49.4435,51.1006,49.075,49.5361,2047.62,0
+PRPH.US,D,20211011,000000,49.5361,51.8375,49.2592,50.0878,3492.91,0
+PRPH.US,D,20211012,000000,49.4435,50.6405,49.3518,49.9036,1152.62,0
+PRPH.US,D,20211013,000000,48.4306,50.4563,46.8651,49.1676,4998.85,0
+PRPH.US,D,20211014,000000,49.6277,53.3105,48.2464,52.942,21668.7,0
+PRPH.US,D,20211015,000000,52.942,53.3105,52.3902,52.4819,8982.96,0
+PRPH.US,D,20211018,000000,52.5745,53.4031,50.4794,52.4819,8306.19,0
+PRPH.US,D,20211019,000000,50.8247,52.3902,49.2592,51.1006,9019.04,0
+PRPH.US,D,20211020,000000,50.5942,54.139,50.5942,52.1134,5783.65,0
+PRPH.US,D,20211021,000000,51.5626,53.8622,51.5626,52.942,1973.49,0
+PRPH.US,D,20211022,000000,52.7578,54.3233,51.4691,53.9548,7492.89,0
+PRPH.US,D,20211025,000000,53.4031,55.8888,52.942,55.3361,6741.99,0
+PRPH.US,D,20211026,000000,55.3361,55.4827,54.3233,54.9676,1858.42,0
+PRPH.US,D,20211027,000000,54.4159,56.1647,52.942,54.3233,7245.73,0
+PRPH.US,D,20211028,000000,54.4159,55.7962,53.5873,54.3233,1325.75,0
+PRPH.US,D,20211029,000000,54.2316,55.0602,53.8632,54.2316,583.362,0
+PRPH.US,D,20211101,000000,54.0474,55.1518,52.942,52.942,1872.41,0
+PRPH.US,D,20211102,000000,53.5873,54.4159,52.942,54.4159,4719.14,0
+PRPH.US,D,20211103,000000,54.139,55.474,54.139,54.876,2066.59,0
+PRPH.US,D,20211104,000000,54.6001,55.2444,54.2239,54.4159,3897.34,0
+PRPH.US,D,20211105,000000,53.0346,53.8632,52.4819,53.5873,3706.06,0
+PRPH.US,D,20211108,000000,54.3233,54.3233,53.0346,54.0474,4270.24,0
+PRPH.US,D,20211109,000000,53.4947,54.9676,52.5745,53.3105,2095.31,0
+PRPH.US,D,20211110,000000,53.2188,53.8632,51.635,53.0346,2262.43,0
+PRPH.US,D,20211111,000000,52.5745,53.7706,52.5745,53.3105,1590.74,0
+PRPH.US,D,20211112,000000,51.0032,53.8622,51.0032,52.5745,5620.05,0
+PRPH.US,D,20211115,000000,52.2976,55.7045,51.5617,55.2444,6677.51,0
+PRPH.US,D,20211116,000000,54.7834,56.3489,54.0937,56.3489,7090.22,0
+PRPH.US,D,20211117,000000,55.7962,56.9016,54.4159,55.5203,1518.48,0
+PRPH.US,D,20211118,000000,55.5203,55.7045,53.7706,53.7706,1795.28,0
+PRPH.US,D,20211119,000000,54.139,54.6001,51.2848,53.0346,3097.61,0
+PRPH.US,D,20211122,000000,52.6661,53.4031,51.1006,52.942,5827.81,0
+PRPH.US,D,20211123,000000,52.6661,54.0474,52.4819,52.4819,2573.34,0
+PRPH.US,D,20211124,000000,52.0218,54.0474,52.0218,53.6789,4267.55,0
+PRPH.US,D,20211126,000000,55.2444,60.6162,54.3233,57.9144,15488.2,0
+PRPH.US,D,20211129,000000,62.2357,62.5087,58.0986,60.677,9834.42,0
+PRPH.US,D,20211130,000000,59.8474,60.5844,56.0528,57.8218,4534.71,0
+PRPH.US,D,20211201,000000,58.2674,58.2674,55.2444,55.2444,1903.41,0
+PRPH.US,D,20211202,000000,55.2444,60.7686,55.2444,60.5844,12462.2,0
+PRPH.US,D,20211203,000000,61.2287,64.4514,59.0651,60.9528,17026.4,0
+PRPH.US,D,20211206,000000,61.0445,61.9656,56.2573,57.4543,10175.6,0
+PRPH.US,D,20211207,000000,57.7302,64.3588,57.7302,61.1371,14190.8,0
+PRPH.US,D,20211208,000000,60.5844,68.0425,60.5844,68.0425,16180.8,0
+PRPH.US,D,20211209,000000,66.7538,67.2139,64.5449,65.1883,2176.38,0
+PRPH.US,D,20211210,000000,65.0957,68.8711,63.7231,67.3056,4891.03,0
+PRPH.US,D,20211213,000000,66.5696,66.5696,64.4514,65.3725,2916.49,0
+PRPH.US,D,20211214,000000,64.5353,65.6484,59.8474,64.1755,6945.39,0
+PRPH.US,D,20211215,000000,64.1755,65.3629,62.7026,63.807,2561.63,0
+PRPH.US,D,20211216,000000,63.807,65.5568,62.0573,63.4386,1926.01,0
+PRPH.US,D,20211217,000000,62.4257,69.0553,62.4257,67.1213,7164.87,0
+PRPH.US,D,20211220,000000,67.6287,74.3952,64.9115,71.3568,14621.5,0
+PRPH.US,D,20211221,000000,72.0011,74.3036,69.1286,72.6464,5932.93,0
+PRPH.US,D,20211222,000000,73.3824,73.993,69.6939,71.7253,5032.65,0
+PRPH.US,D,20211223,000000,72.3696,72.5548,69.9755,72.0011,1670.05,0
+PRPH.US,D,20211227,000000,71.4031,73.6593,68.5952,68.8711,3378.56,0
+PRPH.US,D,20211228,000000,68.3184,70.4366,65.8326,68.0425,7355,0
+PRPH.US,D,20211229,000000,67.3982,68.247,63.5312,63.6228,3499.03,0
+PRPH.US,D,20211230,000000,64.7282,66.6612,64.7282,65.0957,2359.67,0
+PRPH.US,D,20211231,000000,65.741,66.2927,64.0829,66.0169,5102.94,0
+PRPH.US,D,20220103,000000,63.8987,69.9755,63.8987,68.2267,4023.4,0
+PRPH.US,D,20220104,000000,68.2267,73.5667,65.4642,70.8051,4995.84,0
+PRPH.US,D,20220105,000000,70.0681,71.3568,65.5568,65.6484,1900.92,0
+PRPH.US,D,20220106,000000,65.4642,70.5282,65.4642,68.1341,1052.37,0
+PRPH.US,D,20220107,000000,67.3982,69.8829,65.6918,69.608,1108.14,0
+PRPH.US,D,20220110,000000,69.0553,70.9883,68.5026,70.5282,1405.16,0
+PRPH.US,D,20220111,000000,70.6208,71.3568,66.7895,70.4366,1469.03,0
+PRPH.US,D,20220112,000000,69.9283,72.9213,69.1469,72.4622,690.144,0
+PRPH.US,D,20220113,000000,71.3568,71.3568,67.2149,67.8583,5024.46,0
+PRPH.US,D,20220114,000000,68.6868,69.7913,67.2139,67.2139,1886,0
+PRPH.US,D,20220118,000000,66.0169,66.0169,60.9528,62.7942,3026.08,0
+PRPH.US,D,20220119,000000,62.3341,66.2474,61.0445,63.807,1624.53,0
+PRPH.US,D,20220120,000000,63.8987,64.544,62.2415,62.7942,1362.45,0
+PRPH.US,D,20220121,000000,63.0701,66.1085,61.7419,64.8198,1336.43,0
+PRPH.US,D,20220124,000000,63.0701,63.0701,60.2159,62.1499,2873.57,0
+PRPH.US,D,20220125,000000,61.6898,63.9913,61.0445,62.7026,711.5,0
+PRPH.US,D,20220126,000000,65.9243,65.9243,63.3469,63.6228,921.332,0
+PRPH.US,D,20220127,000000,60.7686,66.4558,60.7686,64.6819,567.707,0
+PRPH.US,D,20220128,000000,64.544,66.5233,63.4386,66.477,398.515,0
+PRPH.US,D,20220131,000000,65.8326,66.6612,63.807,66.6149,790.602,0
+PRPH.US,D,20220201,000000,65.4642,66.0169,64.4514,64.4514,439.258,0
+PRPH.US,D,20220202,000000,64.6356,65.3725,62.7942,64.8198,611.353,0
+PRPH.US,D,20220203,000000,63.9913,64.5661,61.3213,63.8987,764.684,0
+PRPH.US,D,20220204,000000,64.461,64.461,61.302,64.3597,329.884,0
+PRPH.US,D,20220207,000000,62.7479,63.2543,61.7814,63.2543,211.179,0
+PRPH.US,D,20220208,000000,62.9784,65.8326,62.0573,62.3341,527.482,0
+PRPH.US,D,20220209,000000,62.61,64.7282,62.2425,63.7154,1429.11,0
+PRPH.US,D,20220210,000000,63.9913,64.3597,63.0701,63.807,2779.75,0
+PRPH.US,D,20220211,000000,63.2524,65.3725,63.2524,65.1883,4879.21,0
+PRPH.US,D,20220214,000000,64.4514,64.4514,60.8602,60.8602,2199.08,0
+PRPH.US,D,20220215,000000,62.1499,63.6228,62.1499,63.6228,1203,0
+PRPH.US,D,20220216,000000,63.5312,64.4514,62.1499,63.5312,1200.72,0
+PRPH.US,D,20220217,000000,63.9913,64.9115,63.6228,64.1755,2829.2,0
+PRPH.US,D,20220218,000000,64.4919,64.544,62.4257,62.9784,2038.5,0
+PRPH.US,D,20220222,000000,63.5765,63.8967,62.1499,62.1499,1307.09,0
+PRPH.US,D,20220223,000000,62.9321,63.3469,62.1499,62.1499,2538.51,0
+PRPH.US,D,20220224,000000,62.1499,63.9913,59.8474,60.9528,2327.85,0
+PRPH.US,D,20220225,000000,61.2287,63.0247,60.1243,60.7686,1665.9,0
+PRPH.US,D,20220228,000000,60.7686,63.4077,60.7686,60.9615,976.071,0
+PRPH.US,D,20220301,000000,60.8651,63.6623,60.2043,61.3473,429.927,0
+PRPH.US,D,20220302,000000,60.8651,61.3473,59.804,59.804,1455.45,0
+PRPH.US,D,20220303,000000,60.1898,63.3141,60.0645,62.3679,632.606,0
+PRPH.US,D,20220304,000000,60.9615,63.5659,60.9615,63.18,375.914,0
+PRPH.US,D,20220307,000000,62.6978,63.6623,60.3837,61.3473,4370.39,0
+PRPH.US,D,20220308,000000,61.7332,62.2155,61.2509,62.2155,2644.87,0
+PRPH.US,D,20220309,000000,61.3473,62.2155,60.4792,62.0226,1421.23,0
+PRPH.US,D,20220310,000000,62.0226,63.6623,62.0226,63.6623,902.568,0
+PRPH.US,D,20220311,000000,60.5757,65.1092,60.5757,64.1446,2055.5,0
+PRPH.US,D,20220314,000000,63.9999,64.0482,62.9871,63.2765,753.591,0
+PRPH.US,D,20220315,000000,63.9517,63.9517,62.0226,62.0226,1147.02,0
+PRPH.US,D,20220316,000000,63.18,65.1092,62.6978,65.0128,1916.99,0
+PRPH.US,D,20220317,000000,63.7588,66.4596,62.9871,66.2667,1628.27,0
+PRPH.US,D,20220318,000000,66.4596,68.5817,65.688,68.1959,3834.3,0
+PRPH.US,D,20220321,000000,67.5207,68.8711,67.5207,68.2923,1123.59,0
+PRPH.US,D,20220322,000000,68.9675,69.1604,65.8809,69.064,1152,0
+PRPH.US,D,20220323,000000,68.1756,71.0414,68.1756,70.2215,1221.46,0
+PRPH.US,D,20220324,000000,69.9321,71.5719,68.9762,71.4754,848.762,0
+PRPH.US,D,20220325,000000,69.4498,72.5365,69.4498,71.0896,2088.99,0
+PRPH.US,D,20220328,000000,70.125,71.7648,70.125,70.9449,341.91,0
+PRPH.US,D,20220329,000000,70.1733,71.7648,68.2923,69.4498,1554.25,0
+PRPH.US,D,20220330,000000,72.1506,75.2373,65.2057,68.003,10758.5,0
+PRPH.US,D,20220331,000000,70.4144,70.4144,67.4242,67.5207,3092.84,0
+PRPH.US,D,20220401,000000,70.0286,72.2471,68.4852,70.5109,2401.66,0
+PRPH.US,D,20220404,000000,73.3081,78.6133,71.5719,78.4204,11360.9,0
+PRPH.US,D,20220405,000000,78.6133,79.0956,69.6427,71.379,22156.4,0
+PRPH.US,D,20220406,000000,70.8002,74.2708,68.1959,69.1604,4799.49,0
+PRPH.US,D,20220407,000000,69.9321,74.2718,69.9321,72.44,2502.95,0
+PRPH.US,D,20220408,000000,73.4046,77.9381,70.9932,77.9381,6479.7,0
+PRPH.US,D,20220411,000000,78.9992,78.9992,76.2983,78.1311,4270.76,0
+PRPH.US,D,20220412,000000,78.6133,80.3457,78.2275,79.6262,1817.78,0
+PRPH.US,D,20220413,000000,80.639,81.6035,79.1921,80.1567,3730.63,0
+PRPH.US,D,20220414,000000,79.7708,81.9894,79.5779,80.1567,2804.11,0
+PRPH.US,D,20220418,000000,79.7708,82.761,79.0956,79.5779,4654.76,0
+PRPH.US,D,20220419,000000,80.7354,81.8929,73.4046,74.755,7649.64,0
+PRPH.US,D,20220420,000000,73.5975,74.3692,72.3436,73.5011,3414.43,0
+PRPH.US,D,20220421,000000,74.6586,75.3338,73.5011,73.5975,3401.78,0
+PRPH.US,D,20220422,000000,73.5011,73.8869,69.9321,69.9321,2142.69,0
+PRPH.US,D,20220425,000000,68.2923,69.7392,68.003,68.3888,1673.05,0
+PRPH.US,D,20220426,000000,68.1959,69.5463,67.2313,67.6171,2287.1,0
+PRPH.US,D,20220427,000000,67.5207,69.2569,67.5207,68.003,794.749,0
+PRPH.US,D,20220428,000000,68.4852,69.3534,67.81,68.8711,1788.85,0
+PRPH.US,D,20220429,000000,72.9223,72.9223,69.5463,71.5719,1961.99,0
+PRPH.US,D,20220502,000000,70.8002,72.2471,67.5689,68.5817,5007.45,0
+PRPH.US,D,20220503,000000,68.2923,70.8002,68.2923,70.0286,787.699,0
+PRPH.US,D,20220504,000000,69.3534,71.379,68.2923,68.6782,2326.39,0
+PRPH.US,D,20220505,000000,68.3888,70.9883,68.2923,68.6782,950.879,0
+PRPH.US,D,20220506,000000,68.2923,69.2019,65.8809,68.1959,2525.24,0
+PRPH.US,D,20220509,000000,68.003,69.064,62.2155,65.0128,6495.15,0
+PRPH.US,D,20220510,000000,65.1092,66.0738,64.3375,65.0128,3030.64,0
+PRPH.US,D,20220511,000000,64.3375,65.7574,60.9615,64.2411,2672.55,0
+PRPH.US,D,20220512,000000,63.373,65.3986,60.8651,62.8907,2502.22,0
+PRPH.US,D,20220513,000000,71.379,74.2718,67.81,67.81,9802.91,0
+PRPH.US,D,20220516,000000,67.81,73.9834,67.81,73.3081,2735.59,0
+PRPH.US,D,20220517,000000,74.5621,75.3338,72.8259,73.7904,2456.4,0
+PRPH.US,D,20220518,000000,74.0798,76.2019,73.3081,73.9834,2931.73,0
+PRPH.US,D,20220519,000000,73.0188,76.1054,73.0188,75.2373,1274.23,0
+PRPH.US,D,20220520,000000,76.2019,76.2019,71.1861,74.1763,5314.01,0
+PRPH.US,D,20220523,000000,76.1054,82.5681,76.009,81.7,13471.3,0
+PRPH.US,D,20220524,000000,84.5,85.5,82.3,83.5,5648.5,0
+PRPH.US,D,20220525,000000,84.8,89.44,84.352,88.8,8109.7,0
+PRPH.US,D,20220526,000000,89.4,92.8,83.5,85.2,10044.7,0
+PRPH.US,D,20220527,000000,85.3,88.9,83.5,84.8,9260.1,0
+PRPH.US,D,20220531,000000,85.8,94.35,85.6,90.5,20680.8,0
+PRPH.US,D,20220601,000000,91.6,93.6,86.3,92.8,7511,0
+PRPH.US,D,20220602,000000,91.9,98.5,88.3,97.4,9861.5,0
+PRPH.US,D,20220603,000000,93.7,99,92,98.4,8828.6,0
+PRPH.US,D,20220606,000000,99.1,107,99.1,106.8,16592.4,0
+PRPH.US,D,20220607,000000,104.5,110,101.6,109,17913.3,0
+PRPH.US,D,20220608,000000,110.9,115,108.705,113.3,12477.1,0
+PRPH.US,D,20220609,000000,115.2,115.2,106,114.5,13586.3,0
+PRPH.US,D,20220610,000000,113,115.4,106.5,110.1,11068.2,0
+PRPH.US,D,20220613,000000,109.7,109.7,92.7,99.1,20625.6,0
+PRPH.US,D,20220614,000000,100.6,105,98.7,103.8,7678.7,0
+PRPH.US,D,20220615,000000,105,107.1,101.8,106.1,7041.2,0
+PRPH.US,D,20220616,000000,106.1,106.1,97.2,105.7,15322.3,0
+PRPH.US,D,20220617,000000,104.6,106.2,100.7,103.9,10821.1,0
+PRPH.US,D,20220621,000000,104.7,112.2,100.725,111.8,17370.3,0
+PRPH.US,D,20220622,000000,110.5,112.7,108.8,112.7,11486.3,0
+PRPH.US,D,20220623,000000,112.4,116.099,112,115.4,14386.8,0
+PRPH.US,D,20220624,000000,113.02,117.5,112.552,117.3,9668.9,0
+PRPH.US,D,20220627,000000,119.55,132,117.2,129.8,42486.3,0
+PRPH.US,D,20220628,000000,132.4,140.728,125.6,132.4,42181.3,0
+PRPH.US,D,20220629,000000,129.5,132.1,119.1,119.9,18941.2,0
+PRPH.US,D,20220630,000000,117.3,129.6,114.7,126.8,19440.3,0
+PRPH.US,D,20220701,000000,128.2,130,123,129.2,12566.2,0
+PRPH.US,D,20220705,000000,129.9,141.7,129.7,139.3,33072.1,0
+PRPH.US,D,20220706,000000,139.3,139.5,126.201,129.7,18688.4,0
+PRPH.US,D,20220707,000000,130.2,142.4,129.2,141.5,21811.5,0
+PRPH.US,D,20220708,000000,141.7,141.9,135,140.8,16688.9,0
+PRPH.US,D,20220711,000000,141,152.5,140.8,147,52267.7,0
+PRPH.US,D,20220712,000000,146.2,146.763,126.9,130,37469.6,0
+PRPH.US,D,20220713,000000,129.5,145.6,127.6,144.8,34427.4,0
+PRPH.US,D,20220714,000000,144.5,144.5,134.778,137.4,21815.2,0
+PRPH.US,D,20220715,000000,138,141,132.2,139.8,12713,0
+PRPH.US,D,20220718,000000,135.5,149.899,135.5,139.1,25784.4,0
+PRPH.US,D,20220719,000000,140.7,144.4,132.9,140.1,14198,0
+PRPH.US,D,20220720,000000,140,142.5,131.9,137.2,19627.2,0
+PRPH.US,D,20220721,000000,136.8,137.6,91.1,103.3,79132.9,0
+PRPH.US,D,20220722,000000,101.9,102,86.9,89.6,43425.1,0
+PRPH.US,D,20220725,000000,88.9,103.5,88.9,96.8,29927.3,0
+PRPH.US,D,20220726,000000,101.2,109.713,97.858,105.6,35175.3,0
+PRPH.US,D,20220727,000000,105.5,105.5,100,101.9,13289.1,0
+PRPH.US,D,20220728,000000,101.4,105.7,100,105.2,14013.2,0
+PRPH.US,D,20220729,000000,107.1,107.1,100.3,103.4,12937.4,0
+PRPH.US,D,20220801,000000,104.15,109.9,101.9,106.7,20996.2,0
+PRPH.US,D,20220802,000000,106.7,109.5,104.1,104.7,7894.6,0
+PRPH.US,D,20220803,000000,105.2,107,103.5,106.3,7456.9,0
+PRPH.US,D,20220804,000000,106.3,109.7,104.9,108.1,8161.1,0
+PRPH.US,D,20220805,000000,108.7,116.5,108.3,113.9,14823,0
+PRPH.US,D,20220808,000000,114,117.2,104.2,106.7,28734.1,0
+PRPH.US,D,20220809,000000,107.7,111.2,106.2,108.4,11223.6,0
+PRPH.US,D,20220810,000000,111,114.235,100,106.9,21995.9,0
+PRPH.US,D,20220811,000000,120,120.3,109.2,115,29682,0
+PRPH.US,D,20220812,000000,114.9,116.225,111.3,114.9,17541.1,0
+PRPH.US,D,20220815,000000,115.7,124.6,115,121.9,31055.5,0
+PRPH.US,D,20220816,000000,124.2,131.6,122.5,127.8,19327.9,0
+PRPH.US,D,20220817,000000,127.6,128.5,123.3,124.5,10109.5,0
+PRPH.US,D,20220818,000000,124.6,124.989,112.5,115.6,13785.6,0
+PRPH.US,D,20220819,000000,114.3,120.95,112.8,117.8,12483.4,0
+PRPH.US,D,20220822,000000,117.8,122.6,113.7,121.7,7505.6,0
+PRPH.US,D,20220823,000000,121.5,121.5,110.383,114.6,11720.5,0
+PRPH.US,D,20220824,000000,114.6,120.3,112.5,119.9,6127.4,0
+PRPH.US,D,20220825,000000,118.5,125.2,118.2,124.6,9192.5,0
+PRPH.US,D,20220826,000000,125.7,125.76,121,122.1,8449.3,0
+PRPH.US,D,20220829,000000,119.7,120,111.9,116.1,17380.1,0
+PRPH.US,D,20220830,000000,115.44,119.7,114.8,118.9,7284.5,0
+PRPH.US,D,20220831,000000,120.4,128.9,119.45,121.1,16390.6,0
+PRPH.US,D,20220901,000000,120.3,120.4,113.4,114.1,6220.8,0
+PRPH.US,D,20220902,000000,114.2,116,111.141,113,6636.3,0
+PRPH.US,D,20220906,000000,113,117.1,110.5,110.5,7888,0
+PRPH.US,D,20220907,000000,110.5,114.7,110.2,112.5,6051.9,0
+PRPH.US,D,20220908,000000,112.3,112.3,106.8,107.9,12484.9,0
+PRPH.US,D,20220909,000000,109.8,114.2,107.5,111.2,6538.5,0
+PRPH.US,D,20220912,000000,111.2,114,107.1,108,7187.8,0
+PRPH.US,D,20220913,000000,106,108.399,104.3,104.5,7564.6,0
+PRPH.US,D,20220914,000000,105,109,105,107.7,7297.2,0
+PRPH.US,D,20220915,000000,106,109.8,106,106.8,5457.3,0
+PRPH.US,D,20220916,000000,107.4,115.3,106.2,115.3,24187.9,0
+PRPH.US,D,20220919,000000,115.1,115.155,105.3,108.3,16624.7,0
+PRPH.US,D,20220920,000000,110,110.258,105.1,106.1,8008.1,0
+PRPH.US,D,20220921,000000,106.5,107.6,105,105.6,3508.7,0
+PRPH.US,D,20220922,000000,105.2,106.8,100.001,102.6,5214.3,0
+PRPH.US,D,20220923,000000,100.7,102.2,99.1,101.6,9240.8,0
+PRPH.US,D,20220926,000000,102.5,109.9,100.125,104.4,9335.9,0
+PRPH.US,D,20220927,000000,106.2,110.4,104.8,109.2,4510,0
+PRPH.US,D,20220928,000000,110.2,111.9,106.1,110.7,4680.2,0
+PRPH.US,D,20220929,000000,110.8,113.4,108.9,112.7,7863.2,0
+PRPH.US,D,20220930,000000,112.7,115.5,109.8,112.8,33170,0
+PRPH.US,D,20221003,000000,114.9,118.4,113.7,116.6,5366.2,0
+PRPH.US,D,20221004,000000,117.6,120.699,115.5,117.8,6536.9,0
+PRPH.US,D,20221005,000000,117.5,123,113.3,121.1,6417.7,0
+PRPH.US,D,20221006,000000,121.4,122.2,117.3,121.4,6816.6,0
+PRPH.US,D,20221007,000000,119.6,120.6,116.7,120.1,10119.6,0
+PRPH.US,D,20221010,000000,120.1,120.8,108.2,109.3,10772.4,0
+PRPH.US,D,20221011,000000,108.1,110.9,103.3,109,8320.1,0
+PRPH.US,D,20221012,000000,108.1,109.6,104.984,106.8,4335,0
+PRPH.US,D,20221013,000000,106.7,110.6,105.7,110.6,7777.2,0
+PRPH.US,D,20221014,000000,110.9,110.9,103.993,104.1,7360.1,0
+PRPH.US,D,20221017,000000,103.7,109.6,103.5,105.8,9654.4,0
+PRPH.US,D,20221018,000000,105.8,112.199,105.8,108.7,5618.1,0
+PRPH.US,D,20221019,000000,106.3,107.19,88.7,97.5,28725.1,0
+PRPH.US,D,20221020,000000,95.9,99.447,95.9,96.3,9480.2,0
+PRPH.US,D,20221021,000000,94.9,101.9,94.8,101.5,6144.7,0
+PRPH.US,D,20221024,000000,102,107.25,100.4,103.1,6635.8,0
+PRPH.US,D,20221025,000000,105.8,106.6,101.4,103.5,5360.7,0
+PRPH.US,D,20221026,000000,105.4,110.4,105.2,107.7,6273.6,0
+PRPH.US,D,20221027,000000,108.2,108.2,102.2,104.3,4940.7,0
+PRPH.US,D,20221028,000000,105.9,115.2,105.9,113.9,13424.5,0
+PRPH.US,D,20221031,000000,117.5,123.399,112.7,120.5,17948.8,0
+PRPH.US,D,20221101,000000,120.5,123.5,112.7,119.4,10596.1,0
+PRPH.US,D,20221102,000000,118.8,123.4,116.201,117.8,10097.4,0
+PRPH.US,D,20221103,000000,118.2,123.5,117.7,122.2,6855.1,0
+PRPH.US,D,20221104,000000,121.5,122.9,117.1,120,5958.8,0
+PRPH.US,D,20221107,000000,120.1,126.4,118.6,122.7,8782.8,0
+PRPH.US,D,20221108,000000,124,126.9,122.45,125.3,7566.2,0
+PRPH.US,D,20221109,000000,123,124.55,117.7,118.4,6252.1,0
+PRPH.US,D,20221110,000000,108.1,113,104.8,112.6,22936.3,0
+PRPH.US,D,20221111,000000,117.9,122,113,120.5,9066.9,0
+PRPH.US,D,20221114,000000,121,121.7,113.5,119.6,11115.7,0
+PRPH.US,D,20221115,000000,121.3,123.4,115.1,118.1,9631.9,0
+PRPH.US,D,20221116,000000,118.1,119.482,115,117.6,4722.3,0
+PRPH.US,D,20221117,000000,117.5,122.7,116.5,122.7,4349.5,0
+PRPH.US,D,20221118,000000,123,123,118.1,120.8,3638.5,0
+PRPH.US,D,20221121,000000,119.4,119.6,108.8,109.2,13699.7,0
+PRPH.US,D,20221122,000000,105.4,108.1,100.2,102.4,18759.5,0
+PRPH.US,D,20221123,000000,101.6,106.3,101.35,102.8,5601.1,0
+PRPH.US,D,20221125,000000,100.2,103.64,100.2,102,4342.9,0
+PRPH.US,D,20221128,000000,102,108.6,102,104.4,6102.9,0
+PRPH.US,D,20221129,000000,104.1,105.69,100.2,100.6,4764.4,0
+PRPH.US,D,20221130,000000,100.4,104.9,98.9,103.7,8845.1,0
+PRPH.US,D,20221201,000000,103.7,106.2,100.4,104.3,5077,0
+PRPH.US,D,20221202,000000,103.1,106.375,102.25,102.7,2876.2,0
+PRPH.US,D,20221205,000000,102.7,103.1,100.2,101.2,4576.5,0
+PRPH.US,D,20221206,000000,101.1,101.6,99.65,100.9,4452.2,0
+PRPH.US,D,20221207,000000,100.7,102.887,100.321,102.3,3023.4,0
+PRPH.US,D,20221208,000000,103.5,106.9,102.1,103.8,4117.7,0
+PRPH.US,D,20221209,000000,103.7,103.7,99.3,99.7,4442.7,0
+PRPH.US,D,20221212,000000,98.8,103.5,98.8,102.5,4262.8,0
+PRPH.US,D,20221213,000000,104.1,106.8,102,106.7,8371.8,0
+PRPH.US,D,20221214,000000,106.3,108.6,104.7,105.6,5684.2,0
+PRPH.US,D,20221215,000000,104.9,107.35,101,101.8,5327.7,0
+PRPH.US,D,20221216,000000,101.6,102.8,99.3,100.4,4431.4,0
+PRPH.US,D,20221219,000000,100.4,104,100,101.6,5794.7,0
+PRPH.US,D,20221220,000000,101.5,105.499,100,101.3,5504.5,0
+PRPH.US,D,20221221,000000,100.5,104.3,98.924,100.5,5201.5,0
+PRPH.US,D,20221222,000000,99.8,101.9,99,99,3957.4,0
+PRPH.US,D,20221223,000000,100,100,94.3,95.9,8660.9,0
+PRPH.US,D,20221227,000000,96.1,98.6,92.1,95,7182.9,0
+PRPH.US,D,20221228,000000,94.6,95.4,85.001,87.8,13579.2,0
+PRPH.US,D,20221229,000000,90,97.65,90,95.3,6543.5,0
+PRPH.US,D,20221230,000000,95.1,98.7,92.2,96.3,21106.8,0
+PRPH.US,D,20230103,000000,95.3,98.8,95,95.7,6670.4,0
+PRPH.US,D,20230104,000000,96.6,96.6,93.304,94.3,1404.1,0
+PRPH.US,D,20230105,000000,94.2,98.4,88.4,88.9,5134.4,0
+PRPH.US,D,20230106,000000,90,93.8,90,92.5,4553,0
+PRPH.US,D,20230109,000000,93.4,96.5,88.8,90.7,6538.9,0
+PRPH.US,D,20230110,000000,90.9,94.1,90.315,92.3,5285.1,0
+PRPH.US,D,20230111,000000,92.4,96.886,91.9,93,3874.7,0
+PRPH.US,D,20230112,000000,93.5,95.2,90.35,93.9,5984.2,0
+PRPH.US,D,20230113,000000,92.4,94.926,92.346,93.6,1817.7,0
+PRPH.US,D,20230117,000000,95,97.999,93.4,95.1,3500.6,0
+PRPH.US,D,20230118,000000,95.1,96.7,88,89.2,5314.4,0
+PRPH.US,D,20230119,000000,87.8,90,85.1,86.6,3964.7,0
+PRPH.US,D,20230120,000000,87.1,89.9,87,88.4,4333.3,0
+PRPH.US,D,20230123,000000,88.4,88.6,82,82.8,14608.1,0
+PRPH.US,D,20230124,000000,82.8,86.07,81.6,82.3,4808.3,0
+PRPH.US,D,20230125,000000,82.1,84.7,81,84.7,4480,0
+PRPH.US,D,20230126,000000,84,86.55,78.6,82.1,9068.7,0
+PRPH.US,D,20230127,000000,82.3,82.3,79.225,80.8,6507.4,0
+PRPH.US,D,20230130,000000,81.2,82.849,80.45,81.1,3643.4,0
+PRPH.US,D,20230131,000000,81.1,82.8,79.9,81.8,5864.3,0
+PRPH.US,D,20230201,000000,81.8,82.2,79.7,80,5548,0
+PRPH.US,D,20230202,000000,79.7,83.35,78.122,81.1,6415.6,0
+PRPH.US,D,20230203,000000,81.1,84.6,79.572,82.9,3858.4,0
+PRPH.US,D,20230206,000000,84.2,84.2,78.1,78.9,3179.5,0
+PRPH.US,D,20230207,000000,78.9,82.5,78.155,82.1,3143.7,0
+PRPH.US,D,20230208,000000,81.9,83.7,79.4,81.4,3956,0
+PRPH.US,D,20230209,000000,81,82.95,79.2,80.4,4210.7,0
+PRPH.US,D,20230210,000000,79.1,82.7,79.1,82.3,1965.2,0
+PRPH.US,D,20230213,000000,83.1,83.1,79.45,81.8,5508.3,0
+PRPH.US,D,20230214,000000,81.1,82.399,79.4,80,2264.8,0
+PRPH.US,D,20230215,000000,80.4,81.695,78.85,80.1,5358.6,0
+PRPH.US,D,20230216,000000,78,80,76.2,76.4,3586.3,0
+PRPH.US,D,20230217,000000,77,80.802,75,78.6,1748.9,0
+PRPH.US,D,20230221,000000,77.3,79.891,77.3,78,2977.1,0
+PRPH.US,D,20230222,000000,76.8,78,74.5,74.5,1708.4,0
+PRPH.US,D,20230223,000000,76.65,76.65,71.3,73.8,3716.6,0
+PRPH.US,D,20230224,000000,73.8,74.796,72,72,1804.8,0
+PRPH.US,D,20230227,000000,71.5,74.8,71.5,72.6,1419,0
+PRPH.US,D,20230228,000000,72.1,73.8,71.812,73.1,1424.9,0
+PRPH.US,D,20230301,000000,71.1,75.75,71.1,73.9,2392.2,0
+PRPH.US,D,20230302,000000,74.1,76.32,72,75.2,1424.1,0
+PRPH.US,D,20230303,000000,74.6,75,72.1,74.4,3940,0
+PRPH.US,D,20230306,000000,74.4,74.751,72.2,72.2,2459,0
+PRPH.US,D,20230307,000000,71.6,74.7,71.6,72.5,6807.1,0
+PRPH.US,D,20230308,000000,73.5,73.5,70.8,71.1,2281,0
+PRPH.US,D,20230309,000000,71.9,72.086,67.6,68.75,3031.8,0
+PRPH.US,D,20230310,000000,69.6,71.9,66,66.2,2199.7,0
+PRPH.US,D,20230313,000000,66.7,72.2,66.7,68.4,7940.3,0
+PRPH.US,D,20230314,000000,70.9,73.3,68.7,72.3,6921.9,0
+PRPH.US,D,20230315,000000,74.8,80.6,74,80.6,9639.1,0
+PRPH.US,D,20230316,000000,81,81.1,78.601,80.9,6009.5,0
+PRPH.US,D,20230317,000000,79.6,81.5,76.4,77.3,8899.5,0
+PRPH.US,D,20230320,000000,79.2,82,78,80,5454.1,0
+PRPH.US,D,20230321,000000,80.8,80.8,77.2,77.7,7658.6,0
+PRPH.US,D,20230322,000000,77.2,80.25,77.2,79.1,1692.4,0
+PRPH.US,D,20230323,000000,78.9,79.1,73.001,74.8,3964.3,0
+PRPH.US,D,20230324,000000,74.8,79.9,72.7,79.9,3170.3,0
+PRPH.US,D,20230327,000000,79.9,83.65,79.6,81.6,4475.7,0
+PRPH.US,D,20230328,000000,83.6,85.55,81.6,82.9,4960.9,0
+PRPH.US,D,20230329,000000,82.3,82.3,76.6,77.5,5835.7,0
+PRPH.US,D,20230330,000000,79.05,79.05,73.6,74.6,7020,0
+PRPH.US,D,20230331,000000,75.9,77.4,75.3,76.2,3337.6,0
+PRPH.US,D,20230403,000000,78.8,79.1,74.68,78.6,6483.3,0
+PRPH.US,D,20230404,000000,78.2,79.265,76.4,77,1076.3,0
+PRPH.US,D,20230405,000000,76.8,79.5,75.2,78,4004.7,0
+PRPH.US,D,20230406,000000,76.7,84.899,76.7,83.85,14996.7,0
+PRPH.US,D,20230410,000000,85.1,85.3,82.5,85.1,5045.4,0
+PRPH.US,D,20230411,000000,84.3,88.4,84.3,87.3,4600.8,0
+PRPH.US,D,20230412,000000,88.6,88.7,85.705,87,2423.5,0
+PRPH.US,D,20230413,000000,85.9,86.4,83.5,84.9,3177.4,0
+PRPH.US,D,20230414,000000,85.5,85.5,80.899,81.6,5053.5,0
+PRPH.US,D,20230417,000000,82.6,83.6,76.9,78,3249.6,0
+PRPH.US,D,20230418,000000,79.1,79.1,76.7,77.6,3710.7,0
+PRPH.US,D,20230419,000000,76.6,78.909,76.5,78.5,2828.7,0
+PRPH.US,D,20230420,000000,79.1,79.799,75.2,76.1,4709.1,0
+PRPH.US,D,20230421,000000,76.1,78.2,76.1,77.7,3077.7,0
+PRPH.US,D,20230424,000000,77.3,79.5,77.2,78.3,2111.2,0
+PRPH.US,D,20230425,000000,77.3,78.3,76,77.3,3206.1,0
+PRPH.US,D,20230426,000000,78.35,78.35,76.2,77.3,1818.7,0
+PRPH.US,D,20230427,000000,78.4,78.4,75,75.9,2245.7,0
+PRPH.US,D,20230428,000000,75.5,78.299,75,75,3369.5,0
+PRPH.US,D,20230501,000000,76.8,81,76.4,77.6,5641.7,0
+PRPH.US,D,20230502,000000,77.7,84.2,75.5,84.2,11770.9,0
+PRPH.US,D,20230503,000000,87.4,94,84.5,91.3,44216.2,0
+PRPH.US,D,20230504,000000,93.4,93.999,81.6,82.5,16074.8,0
+PRPH.US,D,20230505,000000,82.4,88.899,82.1,83.6,11731.1,0
+PRPH.US,D,20230508,000000,86.9,86.9,82.441,83.7,5844,0
+PRPH.US,D,20230509,000000,83.3,88.193,83.2,87.1,7481.4,0
+PRPH.US,D,20230510,000000,89,89,84.3,85.2,6770.8,0
+PRPH.US,D,20230511,000000,94.5,99,84,85,18688.6,0
+PRPH.US,D,20230512,000000,84.4,84.673,76.49,79.3,8442.6,0
+PRPH.US,D,20230515,000000,79.4,81.999,77.9,80.4,5842,0
+PRPH.US,D,20230516,000000,81.8,88.2,80.1,87.4,11709.8,0
+PRPH.US,D,20230517,000000,88.9,91.3,86.5,88.65,16115.5,0
+PRPH.US,D,20230518,000000,90.5,90.5,83.5,84.8,8979.3,0
+PRPH.US,D,20230519,000000,86.7,86.899,84.5,86.6,3634.6,0
+PRPH.US,D,20230522,000000,86.2,88.6,85,88.6,5497.9,0
+PRPH.US,D,20230523,000000,88.6,89.4,86.735,89.4,3223.9,0
+PRPH.US,D,20230524,000000,88.5,94.7,88.4,93,8763.1,0
+PRPH.US,D,20230525,000000,94.6,96.493,91,92.6,8657.9,0
+PRPH.US,D,20230526,000000,93.2,99,91.48,97.8,8368.3,0
+PRPH.US,D,20230530,000000,98.5,98.7,91.001,93,8007.5,0
+PRPH.US,D,20230531,000000,95.8,99.412,93.5,94.9,16333.3,0
+PRPH.US,D,20230601,000000,97.2,97.525,87.75,91.5,11503.6,0
+PRPH.US,D,20230602,000000,91.2,92.5,84.7,85.8,14776.9,0
+PRPH.US,D,20230605,000000,84.8,85,80.5,81.1,7884.5,0
+PRPH.US,D,20230606,000000,80.4,83.7,80.4,82.7,4101.1,0
+PRPH.US,D,20230607,000000,82.8,85.2,82.7,83.5,6501.3,0
+PRPH.US,D,20230608,000000,83.2,84.1,80.8,81.3,11423.8,0
+PRPH.US,D,20230609,000000,82.2,82.5,77.6,80.8,10529.5,0
+PRPH.US,D,20230612,000000,78,78.459,69.701,74.1,25234.7,0
+PRPH.US,D,20230613,000000,72.9,75.6,71.7,71.9,9997.8,0
+PRPH.US,D,20230614,000000,71.3,74.999,71.3,73.6,7301.3,0
+PRPH.US,D,20230615,000000,73.9,76.7,73.9,74.7,5838.1,0
+PRPH.US,D,20230616,000000,74.7,76.8,73.1,73.1,9258.6,0
+PRPH.US,D,20230620,000000,71.6,74.5,71.4,71.5,10566.6,0
+PRPH.US,D,20230621,000000,71.2,74.461,70.2,73.4,8309.3,0
+PRPH.US,D,20230622,000000,72.9,74.9,72.114,74.9,2577,0
+PRPH.US,D,20230623,000000,74,74.2,71.6,73.4,3926.9,0
+PRPH.US,D,20230626,000000,72.7,73.6,71.3,71.5,4146.8,0
+PRPH.US,D,20230627,000000,71.3,74.5,71.2,73.5,4989.4,0
+PRPH.US,D,20230628,000000,72.7,74.2,72.232,73.6,2716.7,0
+PRPH.US,D,20230629,000000,74.1,75.6,73.001,74.4,2793.1,0
+PRPH.US,D,20230630,000000,74.1,74.9,72.2,72.6,3195.5,0
+PRPH.US,D,20230703,000000,72.6,73.5,71.9,72.4,2090.5,0
+PRPH.US,D,20230705,000000,71.4,74.6,71.4,74.5,4410,0
+PRPH.US,D,20230706,000000,73.5,75.9,72.35,75.3,2812.8,0
+PRPH.US,D,20230707,000000,74.4,75.8,73.355,73.9,2904.4,0
+PRPH.US,D,20230710,000000,73.5,75.725,72.827,74.5,2247.9,0
+PRPH.US,D,20230711,000000,74.6,75.399,70.6,71.5,4447.6,0
+PRPH.US,D,20230712,000000,71.4,72.831,70.5,70.8,3993.6,0
+PRPH.US,D,20230713,000000,70.5,71.8,68,69.3,4930.6,0
+PRPH.US,D,20230714,000000,69.7,72.3,69.3,71.1,3621.8,0
+PRPH.US,D,20230717,000000,71.1,72.4,70,70.8,3015,0
+PRPH.US,D,20230718,000000,71,73.69,70.301,73.5,4296.2,0
+PRPH.US,D,20230719,000000,72.5,73.5,71.4,73,2654.8,0
+PRPH.US,D,20230720,000000,72.4,73.2,71.3,71.4,1820.5,0
+PRPH.US,D,20230721,000000,71.1,72.2,70.007,70.4,1905.1,0
+PRPH.US,D,20230724,000000,71,73.9,70,72.1,2387.5,0
+PRPH.US,D,20230725,000000,72.2,72.6,70.8,70.8,1933.7,0
+PRPH.US,D,20230726,000000,70.3,72.95,70.3,72.8,1918.5,0
+PRPH.US,D,20230727,000000,73,73.9,71.085,72.3,3184.9,0
+PRPH.US,D,20230728,000000,71.6,72.9,70.7,72,2161.9,0
+PRPH.US,D,20230731,000000,71.3,73.5,71,72.8,3081,0
+PRPH.US,D,20230801,000000,72.1,74.9,72.1,74.8,2342.1,0
+PRPH.US,D,20230802,000000,75,75.499,72.1,72.8,1995.2,0
+PRPH.US,D,20230803,000000,71.8,75.5,71.8,74.4,1881.9,0
+PRPH.US,D,20230804,000000,72.7,74.52,71.7,71.7,1453.5,0
+PRPH.US,D,20230807,000000,71.7,73.448,71.2,71.4,2142.6,0
+PRPH.US,D,20230808,000000,70.8,72.893,70.4,71.2,2846.1,0
+PRPH.US,D,20230809,000000,71.4,71.995,68.5,69.8,3086.6,0
+PRPH.US,D,20230810,000000,68.5,68.8,62.501,62.9,11578.7,0
+PRPH.US,D,20230811,000000,63.8,63.8,61.4,61.5,3515.4,0
+PRPH.US,D,20230814,000000,60.5,63.4,57.6,57.7,7965.2,0
+PRPH.US,D,20230815,000000,57.6,59.279,56.3,57,3464.9,0
+PRPH.US,D,20230816,000000,55.9,58.9,55.9,56,9529.4,0
+PRPH.US,D,20230817,000000,55.9,57.2,52.4,54,5186.7,0
+PRPH.US,D,20230818,000000,54.5,57.198,51.8,51.8,10516.2,0
+PRPH.US,D,20230821,000000,52.2,57.5,52.2,53.7,7229.3,0
+PRPH.US,D,20230822,000000,53.9,54.9,52,52.8,5867.3,0
+PRPH.US,D,20230823,000000,52.5,54.7,52.5,52.5,3356,0
+PRPH.US,D,20230824,000000,52.5,54.8,52.5,52.6,3195.8,0
+PRPH.US,D,20230825,000000,53.4,54.3,51,52.6,5246.4,0
+PRPH.US,D,20230828,000000,51.3,51.5,50.1,50.4,4715,0
+PRPH.US,D,20230829,000000,50.1,52.391,47,47.6,10500.8,0
+PRPH.US,D,20230830,000000,44.6,47.8,43.499,44.1,10644.6,0
+PRPH.US,D,20230831,000000,44.2,45.45,40.5,42.8,7139.9,0
+PRPH.US,D,20230901,000000,42.9,43.9,42.1,43.1,4711.7,0
+PRPH.US,D,20230905,000000,42.5,42.85,41.8,42.3,3652.5,0
+PRPH.US,D,20230906,000000,42.7,43.7,41.2,43,3354.7,0
+PRPH.US,D,20230907,000000,43.3,45.7,43.3,43.9,4124.1,0
+PRPH.US,D,20230908,000000,43.7,45.4,42.6,43.9,4902.6,0
+PRPH.US,D,20230911,000000,43.3,44.6,42.815,43.9,2913.3,0
+PRPH.US,D,20230912,000000,43.2,46.2,43.2,45.6,2420.7,0
+PRPH.US,D,20230913,000000,46.5,49.7,46.5,48.4,5527,0
+PRPH.US,D,20230914,000000,46.9,50.5,46.9,50.5,4092,0
+PRPH.US,D,20230915,000000,49.9,50.5,45.4,45.6,7347.9,0
+PRPH.US,D,20230918,000000,45.1,46.5,43.45,45.4,7085.9,0
+PRPH.US,D,20230919,000000,44.6,46.5,43.6,43.6,9883.7,0
+PRPH.US,D,20230920,000000,44.6,46,43.5,43.5,4354.2,0
+PRPH.US,D,20230921,000000,43,43.7,43,43.5,2291.6,0
+PRPH.US,D,20230922,000000,43.6,43.7,43.5,43.5,1214.6,0
+PRPH.US,D,20230925,000000,43.1,44.1,43.1,43.6,1186.4,0
+PRPH.US,D,20230926,000000,43.4,44.7,43.4,43.6,11459.2,0
+PRPH.US,D,20230927,000000,44.2,45,43.7,43.7,1166.2,0
+PRPH.US,D,20230928,000000,43.6,44.499,43.6,43.6,1315.2,0
+PRPH.US,D,20230929,000000,43.9,44.4,43.6,43.7,1124.1,0
+PRPH.US,D,20231002,000000,43.7,44.4,43.6,43.8,1951.6,0
+PRPH.US,D,20231003,000000,43.6,46.2,43.6,43.6,3293.5,0
+PRPH.US,D,20231004,000000,43.9,45.1,43.3,43.9,2873.4,0
+PRPH.US,D,20231005,000000,43.9,45.5,43.9,44.3,1564,0
+PRPH.US,D,20231006,000000,43.7,45.15,43.6,43.7,585.2,0
+PRPH.US,D,20231009,000000,43.7,45.2,43.6,44,2844.4,0
+PRPH.US,D,20231010,000000,43.7,45.099,43.6,43.6,1825.4,0
+PRPH.US,D,20231011,000000,43.7,45,43.6,43.6,2514.9,0
+PRPH.US,D,20231012,000000,43.6,44,43.6,43.7,1835.1,0
+PRPH.US,D,20231013,000000,43.6,44.9,43.6,43.7,1070.7,0
+PRPH.US,D,20231016,000000,43.6,44.2,43.6,43.6,2080.1,0
+PRPH.US,D,20231017,000000,43.6,46.9,43.6,44.8,2386.2,0
+PRPH.US,D,20231018,000000,44.3,46.699,44.3,46.1,1153.9,0
+PRPH.US,D,20231019,000000,45.4,45.8,45,45.1,1375.3,0
+PRPH.US,D,20231020,000000,46,46.2,45.3,45.5,657.4,0
+PRPH.US,D,20231023,000000,45.2,46.1,45.2,45.4,1254.1,0
+PRPH.US,D,20231024,000000,45.2,45.8,44.5,44.9,1664.7,0
+PRPH.US,D,20231025,000000,44.8,45.5,44.4,45.2,1682.1,0
+PRPH.US,D,20231026,000000,45,45.5,44.4,45,1291.4,0
+PRPH.US,D,20231027,000000,45.2,45.24,44.25,45.24,926.4,0
+PRPH.US,D,20231030,000000,44.9,46.8,44.275,45.2,1108.7,0
+PRPH.US,D,20231031,000000,44.7,45,43.6,43.9,2581.6,0
+PRPH.US,D,20231101,000000,44,45.6,43.6,44.5,2009.4,0
+PRPH.US,D,20231102,000000,45,45.2,44.31,45.2,700.4,0
+PRPH.US,D,20231103,000000,45.2,46.711,45.1,45.4,301.1,0
+PRPH.US,D,20231106,000000,46.25,49.98,45.102,45.8,1352.9,0
+PRPH.US,D,20231107,000000,46.4,47.5,45.8,45.9,901.8,0
+PRPH.US,D,20231108,000000,45.1,47.3,45.015,47.3,420.5,0
+PRPH.US,D,20231109,000000,45.1,51.399,45.1,51,2869.4,0
+PRPH.US,D,20231110,000000,49.9,49.9,45.2,45.5,6289.8,0
+PRPH.US,D,20231113,000000,45.2,47.4,45.2,45.35,1919.7,0
+PRPH.US,D,20231114,000000,45.2,45.784,43.5,43.5,3835.6,0
+PRPH.US,D,20231115,000000,42.7,44.407,42.7,43.5,2984.1,0
+PRPH.US,D,20231116,000000,43.7,44.2,43.6,43.6,1100.1,0
+PRPH.US,D,20231117,000000,43.7,46.499,43.6,44.2,1618.1,0
+PRPH.US,D,20231120,000000,43.9,46.3,42.8,44.6,10813.1,0
+PRPH.US,D,20231121,000000,44.1,45.3,43.6,43.7,2244.9,0
+PRPH.US,D,20231122,000000,42.5,45.868,42.5,44.5,2009.5,0
+PRPH.US,D,20231124,000000,44.1,45.25,44.1,44.9,239.6,0
+PRPH.US,D,20231127,000000,44.3,46.4,44.233,45.8,1062.7,0
+PRPH.US,D,20231128,000000,45.05,47.5,45.05,46,2205.8,0
+PRPH.US,D,20231129,000000,46,48.13,46,46.7,894.3,0
+PRPH.US,D,20231130,000000,51.4,57,48.75,50.7,4763.3,0
+PRPH.US,D,20231201,000000,50.3,51.382,49.001,49.65,1868.4,0
+PRPH.US,D,20231204,000000,49.9,50.5,48.5,48.5,937.9,0
+PRPH.US,D,20231205,000000,48,49.85,47.4,48,2157.2,0
+PRPH.US,D,20231206,000000,48,50.599,48,48,2136.3,0
+PRPH.US,D,20231207,000000,50.1,52,50.1,50.9,2823.8,0
+PRPH.US,D,20231208,000000,50.1,53.25,49.502,50.3,4955.9,0
+PRPH.US,D,20231211,000000,49.8,50.6,46.066,46.1,3244.8,0
+PRPH.US,D,20231212,000000,46.5,50,46.5,47.7,3344.6,0
+PRPH.US,D,20231213,000000,47.6,49.4,44.9,44.9,7316.6,0
+PRPH.US,D,20231214,000000,46.1,48,45,45,3167.6,0
+PRPH.US,D,20231215,000000,45.3,46.25,45,45,4508.1,0
+PRPH.US,D,20231218,000000,45,47.195,45,45.5,3626.1,0
+PRPH.US,D,20231219,000000,45,46.8,45,45,3193.7,0
+PRPH.US,D,20231220,000000,45.2,46.2,45,45.1,2051.5,0
+PRPH.US,D,20231221,000000,45,47.4,45,46.4,2552.4,0
+PRPH.US,D,20231222,000000,45.1,47,45.1,46.4,2429,0
+PRPH.US,D,20231226,000000,46.9,48.2,45.6,47.3,2927.7,0
+PRPH.US,D,20231227,000000,47.236,47.25,46.2,46.3,2210.8,0
+PRPH.US,D,20231228,000000,46.3,46.6,45,45,2341,0
+PRPH.US,D,20231229,000000,45,47.999,43.35,45.2,5323.1,0
+PRPH.US,D,20240102,000000,45,46.999,45,46.4,770.7,0
+PRPH.US,D,20240103,000000,46.15,47.1,45.5,47,2504.8,0
+PRPH.US,D,20240104,000000,46.6,51.5,46.6,48.3,4154.8,0
+PRPH.US,D,20240105,000000,49.899,50.7,47.5,47.5,5145.9,0
+PRPH.US,D,20240108,000000,45.9,53,45.9,52.6,5741.9,0
+PRPH.US,D,20240109,000000,52.9,52.9,49.55,51,2159.1,0
+PRPH.US,D,20240110,000000,50.3,53,49.6,50.4,3047.7,0
+PRPH.US,D,20240111,000000,52.3,52.3,49,49.4,4140.9,0
+PRPH.US,D,20240112,000000,49,52.2,49,49,2995.1,0
+PRPH.US,D,20240116,000000,49.6,52.4,48.65,50,1836,0
+PRPH.US,D,20240117,000000,49.1,50.4,49.1,50.3,1155.3,0
+PRPH.US,D,20240118,000000,49.6,52,49.2,50.3,1731.5,0
+PRPH.US,D,20240119,000000,49.8,50.5,49.5,49.5,807.4,0
+PRPH.US,D,20240122,000000,49,51.5,47.2,51.1,3327,0
+PRPH.US,D,20240123,000000,50.2,51.9,49.5,49.5,2843.2,0
+PRPH.US,D,20240124,000000,49,51.7,49,50.3,1379.9,0
+PRPH.US,D,20240125,000000,49.7,52.699,49.3,49.3,1470.3,0
+PRPH.US,D,20240126,000000,49.3,50,48.913,49.4,509.9,0
+PRPH.US,D,20240129,000000,48.1,49.9,47.3,47.8,2424.7,0
+PRPH.US,D,20240130,000000,47.3,48.5,45.1,47.65,3343.6,0
+PRPH.US,D,20240131,000000,47,48.899,45.372,48.5,1445.7,0
+PRPH.US,D,20240201,000000,48.8,51.2,48.601,50.1,2546.6,0
+PRPH.US,D,20240202,000000,50.1,51.1,50,50.8,838.8,0
+PRPH.US,D,20240205,000000,50.8,50.8,50,50.6,1858.8,0
+PRPH.US,D,20240206,000000,50,51.9,49.999,51.9,853.2,0
+PRPH.US,D,20240207,000000,50.8,52,50.601,52,709.9,0
+PRPH.US,D,20240208,000000,50.9,52.5,50.008,52.5,1968.7,0
+PRPH.US,D,20240209,000000,51.2,52.499,51.2,52.4,610.6,0
+PRPH.US,D,20240212,000000,52.4,52.5,51.499,51.9,1452.8,0
+PRPH.US,D,20240213,000000,50.951,51.7,49.2,49.2,1440.9,0
+PRPH.US,D,20240214,000000,49.05,50.5,48.731,50.3,943.2,0
+PRPH.US,D,20240215,000000,49,50.3,49,49.6,543.4,0
+PRPH.US,D,20240216,000000,49.6,50.2,49.101,49.8,929.8,0
+PRPH.US,D,20240220,000000,49.4,52.5,49.4,49.5,7759.7,0
+PRPH.US,D,20240221,000000,50.9,50.9,49.5,49.5,768.8,0
+PRPH.US,D,20240222,000000,49.2,50,49.2,49.6,505.7,0
+PRPH.US,D,20240223,000000,49.65,50,49.209,49.6,936.4,0
+PRPH.US,D,20240226,000000,49.9,50.8,49.8,50.8,2244.5,0
+PRPH.US,D,20240227,000000,50.299,51.6,49.3,50.3,5047.9,0
+PRPH.US,D,20240228,000000,52.1,52.2,47.2,47.4,6620.6,0
+PRPH.US,D,20240229,000000,47.7,48,44.7,44.7,11312,0
+PRPH.US,D,20240301,000000,45.2,45.7,43.734,45.6,5025.7,0
+PRPH.US,D,20240304,000000,47.6,47.6,45.7,46.1,825.5,0
+PRPH.US,D,20240305,000000,45.4,47.2,45.1,47.2,2569.2,0
+PRPH.US,D,20240306,000000,46.7,47,45.3,45.9,1320.8,0
+PRPH.US,D,20240307,000000,45.5,48.6,45.5,47.2,725,0
+PRPH.US,D,20240308,000000,46.6,48.1,45.5,47.5,855.3,0
+PRPH.US,D,20240311,000000,47.1,49.899,47.1,49.1,762.1,0
+PRPH.US,D,20240312,000000,49.4,49.5,47.263,48,1277.9,0
+PRPH.US,D,20240313,000000,49.4,51.4,48.7,50.5,1304.5,0
+PRPH.US,D,20240314,000000,50.7,50.7,48.6,48.6,927.5,0
+PRPH.US,D,20240315,000000,44.7,51.928,44.7,50.4,2744.1,0
+PRPH.US,D,20240318,000000,48.9,53.5,48.9,51.4,5099,0
+PRPH.US,D,20240319,000000,51.7,53.45,50,52.3,2799.8,0
+PRPH.US,D,20240320,000000,52.4,56.5,50.901,55.3,4698.5,0
+PRPH.US,D,20240321,000000,56.3,58.599,55,56.2,4478.7,0
+PRPH.US,D,20240322,000000,55.4,60,55.1,58.4,3598.7,0
+PRPH.US,D,20240325,000000,58.5,62,57.5,62,4976,0
+PRPH.US,D,20240326,000000,66.2,67,61.55,62.9,4936.4,0
+PRPH.US,D,20240327,000000,63.8,67.099,62.101,62.6,3279.7,0
+PRPH.US,D,20240328,000000,64.6,65.5,62.273,64.7,1610.2,0
+PRPH.US,D,20240401,000000,65.9,69.3,65.4,68.5,3347.4,0
+PRPH.US,D,20240402,000000,69.5,69.6,67.6,68.9,5025.3,0
+PRPH.US,D,20240403,000000,68,68.8,64.2,66.2,3747.9,0
+PRPH.US,D,20240404,000000,66.4,67.5,65.032,65.8,2174.2,0
+PRPH.US,D,20240405,000000,66.7,69.162,66.7,68,4563.8,0
+PRPH.US,D,20240408,000000,68.8,68.8,65,66,3574.8,0
+PRPH.US,D,20240409,000000,66.1,66.417,60.6,61,2663.3,0
+PRPH.US,D,20240410,000000,60.4,62.2,60.05,61.3,1914,0
+PRPH.US,D,20240411,000000,66,66.999,61.8,64,8317.4,0
+PRPH.US,D,20240412,000000,65.8,66.4,62.91,65.2,2738.8,0
+PRPH.US,D,20240415,000000,66.3,67.7,61.15,61.55,4803,0
+PRPH.US,D,20240416,000000,65.4,74.8,62.7,73.5,19003.6,0
+PRPH.US,D,20240417,000000,74.7,74.7,60.51,62.7,8303.7,0
+PRPH.US,D,20240418,000000,63.2,63.2,53.3,54.4,117678,0
+PRPH.US,D,20240419,000000,53.1,53.1,50.5,51.85,9510.1,0
+PRPH.US,D,20240422,000000,51.7,51.7,49,49,6210.7,0
+PRPH.US,D,20240423,000000,48.9,53.911,48.9,51.6,1663,0
+PRPH.US,D,20240424,000000,51.7,54.6,50.5,50.6,1555.4,0
+PRPH.US,D,20240425,000000,50.6,52.277,49,49.5,1215.1,0
+PRPH.US,D,20240426,000000,49.5,49.5,46.009,47.1,5996.1,0
+PRPH.US,D,20240429,000000,47.7,48.35,46.001,46.1,2205.6,0
+PRPH.US,D,20240430,000000,45.9,47.25,44.5,46.1,5448.9,0
+PRPH.US,D,20240501,000000,45.8,53.2,45.8,51.9,3194.2,0
+PRPH.US,D,20240502,000000,52.5,53.5,50.1,53.1,4455.4,0
+PRPH.US,D,20240503,000000,53,55,52,54.2,3840.8,0
+PRPH.US,D,20240506,000000,54.7,56.2,51.2,53.4,4041.6,0
+PRPH.US,D,20240507,000000,53.4,53.579,50.4,50.6,1593.6,0
+PRPH.US,D,20240508,000000,52.5,55.5,51.2,53.9,5728.8,0
+PRPH.US,D,20240509,000000,53.9,54.2,49.2,49.2,7113.9,0
+PRPH.US,D,20240510,000000,49.6,50.7,47.35,50.5,3277.7,0
+PRPH.US,D,20240513,000000,50.5,52.9,50.5,52.9,4807.6,0
+PRPH.US,D,20240514,000000,52.2,52.2,49.6,50.7,3967.8,0
+PRPH.US,D,20240515,000000,50,53.4,50,51.4,3287.6,0
+PRPH.US,D,20240516,000000,50.7,52.099,48.7,51.1,7761.7,0
+PRPH.US,D,20240517,000000,50.3,50.8,49.1,50.3,5390.4,0
+PRPH.US,D,20240520,000000,49.9,52.6,49.9,52.4,2483.3,0
+PRPH.US,D,20240521,000000,51.8,52.4,50.6,52.1,3751.3,0
+PRPH.US,D,20240522,000000,51.8,53.7,50.3,51.6,3496.9,0
+PRPH.US,D,20240523,000000,54.5,54.5,49.3,53.3,13560.6,0
+PRPH.US,D,20240524,000000,53.5,54.454,50.2,50.5,4965.2,0
+PRPH.US,D,20240528,000000,51.4,53.588,50,51.2,3923.5,0
+PRPH.US,D,20240529,000000,50.3,51.5,49.8,51.5,5037.7,0
+PRPH.US,D,20240530,000000,50.9,52,48.6,49.4,8432.9,0
+PRPH.US,D,20240531,000000,49.5,52.2,49.1,51.5,2730.5,0
+PRPH.US,D,20240603,000000,51.9,51.9,48.801,49.9,2855.3,0
+PRPH.US,D,20240604,000000,49.6,49.8,48,48.5,1710.2,0
+PRPH.US,D,20240605,000000,48,49.5,48,48.6,2811.4,0
+PRPH.US,D,20240606,000000,48.8,49.4,46.75,48,2988,0
+PRPH.US,D,20240607,000000,48.5,48.5,46,46.4,2860.4,0
+PRPH.US,D,20240610,000000,46,46.299,44.169,45,3198.1,0
+PRPH.US,D,20240611,000000,44.8,46.3,44.7,46.3,2618.5,0
+PRPH.US,D,20240612,000000,45.8,48.3,45.6,47.7,2701.2,0
+PRPH.US,D,20240613,000000,47.4,48.385,46,46.5,1449.1,0
+PRPH.US,D,20240614,000000,47,47.47,45,45.9,3364.8,0
+PRPH.US,D,20240617,000000,46.05,47,44.8,45.5,2767.9,0
+PRPH.US,D,20240618,000000,45.1,46.799,45,45,2205.3,0
+PRPH.US,D,20240620,000000,44.9,45.3,43.3,43.5,3823.7,0
+PRPH.US,D,20240621,000000,43.6,44.918,43.5,43.9,3821.4,0
+PRPH.US,D,20240624,000000,43.3,44.927,43.3,43.5,1988.6,0
+PRPH.US,D,20240625,000000,43.3,44.02,43.2,43.2,2626.7,0
+PRPH.US,D,20240626,000000,42.9,43.873,42,42.6,2311.8,0
+PRPH.US,D,20240627,000000,42.1,43.25,42,42.7,1240.1,0
+PRPH.US,D,20240628,000000,42.7,42.7,40.302,41.8,3691.1,0
+PRPH.US,D,20240701,000000,41.6,41.85,40,40.6,1764.3,0
+PRPH.US,D,20240702,000000,40.25,40.25,38,38,2642.2,0
+PRPH.US,D,20240703,000000,36.5,37,35.581,36.3,2898.5,0
+PRPH.US,D,20240705,000000,35.5,35.5,31.801,32.4,8405.8,0
+PRPH.US,D,20240708,000000,32.3,37.4,32,33.6,3272,0
+PRPH.US,D,20240709,000000,33.5,36.85,33.187,35,4933.5,0
+PRPH.US,D,20240710,000000,36.02,36.5,34.7,34.7,2964.8,0
+PRPH.US,D,20240711,000000,35.3,36.4,34.601,34.7,1537.7,0
+PRPH.US,D,20240712,000000,34.985,35.5,32,32.95,4548.6,0
+PRPH.US,D,20240715,000000,33.1,34.5,32.1,32.2,3727.9,0
+PRPH.US,D,20240716,000000,32.7,33.9,32.3,32.8,3656.2,0
+PRPH.US,D,20240717,000000,32.7,34.275,32.4,32.4,3900.9,0
+PRPH.US,D,20240718,000000,32.4,33.6,31.75,32.1,2345.7,0
+PRPH.US,D,20240719,000000,31.6,33,31,31.2,3239.8,0
+PRPH.US,D,20240722,000000,31.3,32.7,30.6,31.1,3079.7,0
+PRPH.US,D,20240723,000000,32.3,33,30.995,31.3,2846,0
+PRPH.US,D,20240724,000000,30.9,32.9,30.7,31.1,1615.2,0
+PRPH.US,D,20240725,000000,30.7,32.5,30.3,30.3,1530.6,0
+PRPH.US,D,20240726,000000,30.1,33.654,30.1,32.2,1239.2,0
+PRPH.US,D,20240729,000000,31.8,32.8,30.901,31,760.2,0
+PRPH.US,D,20240730,000000,31.8,32.9,30.6,31.8,2159.8,0
+PRPH.US,D,20240731,000000,31.5,32.299,30.6,30.6,3429.7,0
+PRPH.US,D,20240801,000000,31.8,32.2,30,30,1421.4,0
+PRPH.US,D,20240802,000000,30,30.8,27.5,29.2,1573,0
+PRPH.US,D,20240805,000000,28,28.5,23.7,25.3,2865.7,0
+PRPH.US,D,20240806,000000,25.3,28.399,24.8,27.3,3231.6,0
+PRPH.US,D,20240807,000000,27,27.3,25.1,25.8,1494.2,0
+PRPH.US,D,20240808,000000,26.45,26.6,25.4,25.4,1404.7,0
+PRPH.US,D,20240809,000000,26,28,25.2,25.3,1856.5,0
+PRPH.US,D,20240812,000000,25.4,27.7,25.1,26.5,4931.7,0
+PRPH.US,D,20240813,000000,26.3,27.5,24.301,24.7,2545.4,0
+PRPH.US,D,20240814,000000,24.7,27.2,23.5,25,6135.7,0
+PRPH.US,D,20240815,000000,24.3,27.2,20.4,22.6,4857.7,0
+PRPH.US,D,20240816,000000,22.7,26,21.6,25,7283.3,0
+PRPH.US,D,20240819,000000,25,29.9,25,29.4,6586.7,0
+PRPH.US,D,20240820,000000,28.65,29.2,27.6,28.5,4041.6,0
+PRPH.US,D,20240821,000000,28.1,28.7,26.822,28.3,467.7,0
+PRPH.US,D,20240822,000000,27.6,27.8,27,27.8,581.2,0
+PRPH.US,D,20240823,000000,26.9,28.2,26.2,26.9,1909.4,0
+PRPH.US,D,20240826,000000,26.6,27.001,24.2,24.5,2586.2,0
+PRPH.US,D,20240827,000000,24.3,27.2,23.5,23.55,2046.7,0
+PRPH.US,D,20240828,000000,24,24.8,21.8,23.4,2992.9,0
+PRPH.US,D,20240829,000000,24.4,26.095,22.7,24,6012.7,0
+PRPH.US,D,20240830,000000,24.7,27.599,24,26.9,2548.5,0
+PRPH.US,D,20240903,000000,27.1,27.1,24.8,25.3,1400.2,0
+PRPH.US,D,20240904,000000,25.1,27.1,25.1,25.9,388.3,0
+PRPH.US,D,20240905,000000,26.35,27.799,25.3,25.3,285.1,0
+PRPH.US,D,20240906,000000,24.85,30,24.12,27.5,5518.6,0
+PRPH.US,D,20240909,000000,27.9,29,27.3,27.5,3850,0
+PRPH.US,D,20240910,000000,27.4,29.65,27.2,27.6,930.6,0
+PRPH.US,D,20240911,000000,27.7,29.7,26.101,27,6789.2,0
+PRPH.US,D,20240912,000000,27.8,29.4,25.1,25.9,4031,0
+PRPH.US,D,20240913,000000,27.5,28.3,24.1,24.5,7469.6,0
+PRPH.US,D,20240916,000000,25,27.178,24,24,2949.8,0
+PRPH.US,D,20240917,000000,24,26.9,24,26.3,6208.3,0
+PRPH.US,D,20240918,000000,25.7,26.9,24.5,24.5,3868.5,0
+PRPH.US,D,20240919,000000,24.7,26.4,24.51,25.1,1245.9,0
+PRPH.US,D,20240920,000000,25.6,25.6,22.49,23.4,7472.9,0
+PRPH.US,D,20240923,000000,23.4,24.399,23.03,23.8,1628.7,0
+PRPH.US,D,20240924,000000,23.5,24,22,22,2733.6,0
+PRPH.US,D,20240925,000000,22.5,22.549,20.7,21.6,5384.2,0
+PRPH.US,D,20240926,000000,22,22.9,20,22.7,4314.5,0
+PRPH.US,D,20240927,000000,22.5,24.5,22.5,24,2668.1,0
+PRPH.US,D,20240930,000000,23.8,24.2,23.001,24.2,1794.4,0
+PRPH.US,D,20241001,000000,24.4,24.4,21.8,22.5,2076,0
+PRPH.US,D,20241002,000000,22.5,24.4,22.204,24,2400.9,0
+PRPH.US,D,20241003,000000,23.9,24.7,23.5,24,521.6,0
+PRPH.US,D,20241004,000000,23.7,24.8,23.5,24.6,597.2,0
+PRPH.US,D,20241007,000000,24.3,24.7,22.567,24.7,3022.2,0
+PRPH.US,D,20241008,000000,24.2,24.3,22.368,23.2,1442,0
+PRPH.US,D,20241009,000000,23,24.376,22.3,22.9,1959.8,0
+PRPH.US,D,20241010,000000,23.2,23.4,22.1,22.3,2542.9,0
+PRPH.US,D,20241011,000000,22.7,24.4,21.95,24.1,1204.7,0
+PRPH.US,D,20241014,000000,24.7,24.7,23.1,24,602.4,0
+PRPH.US,D,20241015,000000,23.65,24,22.5,22.85,2317.8,0
+PRPH.US,D,20241016,000000,22.7,23.9,21.5,23.8,6217.9,0
+PRPH.US,D,20241017,000000,23.8,24.806,23.491,24.4,3981.1,0
+PRPH.US,D,20241018,000000,24.5,24.8,22.7,24,2936.9,0
+PRPH.US,D,20241021,000000,24.1,24.999,22.9,24,1751.7,0
+PRPH.US,D,20241022,000000,24,24.466,23.106,24.4,1612.9,0
+PRPH.US,D,20241023,000000,23.472,24.483,22.7,23,1385.4,0
+PRPH.US,D,20241024,000000,23.832,23.832,22.7,23.05,1661.5,0
+PRPH.US,D,20241025,000000,22.7,24.4,22.5,23.9,1483.8,0
+PRPH.US,D,20241028,000000,23.5,24,23,24,2587.6,0
+PRPH.US,D,20241029,000000,23.902,23.902,22.4,22.5,2800.3,0
+PRPH.US,D,20241030,000000,23,23.9,22.2,22.7,4226.2,0
+PRPH.US,D,20241031,000000,22.2,23.9,22.2,22.9,1386.2,0
+PRPH.US,D,20241101,000000,22.6,22.8,21.15,21.4,2251,0
+PRPH.US,D,20241104,000000,21.3,22.3,21,21.9,4165.4,0
+PRPH.US,D,20241105,000000,21.6,21.7,20.8,20.8,2057.6,0
+PRPH.US,D,20241106,000000,20.9,21.4,19,19.4,7522.3,0
+PRPH.US,D,20241107,000000,18.9,19.15,13.6,14.3,23384.8,0
+PRPH.US,D,20241108,000000,7,7.95499,6.601,7.8,266201,0
+PRPH.US,D,20241111,000000,8.293,8.293,7,7.39,59186.1,0
+PRPH.US,D,20241112,000000,7.6,7.6,7.173,7.376,23954.2,0
+PRPH.US,D,20241113,000000,7,7.885,6.61,7.7,54004.9,0
+PRPH.US,D,20241114,000000,7.597,7.93,7.5,7.514,34981.6,0
+PRPH.US,D,20241115,000000,7.31,7.69999,7.05,7.5,13240.7,0
+PRPH.US,D,20241118,000000,7.69,7.9,7.276,7.874,30588.7,0
+PRPH.US,D,20241119,000000,7.874,7.874,7.201,7.6,14321.8,0
+PRPH.US,D,20241120,000000,7.6,7.69,7.259,7.65,4548.9,0
+PRPH.US,D,20241121,000000,7.7,7.79,7.401,7.769,27042.6,0
+PRPH.US,D,20241122,000000,7.783,8,7.503,7.689,19940.2,0
+PRPH.US,D,20241125,000000,7.59,7.9,7.402,7.445,11326.9,0
+PRPH.US,D,20241126,000000,7.4,7.497,7.14542,7.49,9291.6,0
+PRPH.US,D,20241127,000000,7.3,7.79,7.201,7.7,7788.1,0
+PRPH.US,D,20241129,000000,7.469,7.984,7.403,7.719,9990.9,0
+PRPH.US,D,20241202,000000,7.6,7.859,7.42,7.857,18768.8,0
+PRPH.US,D,20241203,000000,7.795,7.795,7.5,7.759,6633.7,0
+PRPH.US,D,20241204,000000,7.759,7.759,7.1,7.1,17841.9,0
+PRPH.US,D,20241205,000000,7.202,7.58,6.6,7.06,64354.2,0
+PRPH.US,D,20241206,000000,7,7.46,6.8,6.95,33192.5,0
+PRPH.US,D,20241209,000000,7,7.24,6.801,7.152,12629.2,0
+PRPH.US,D,20241210,000000,6.976,7.25,6.7,6.746,41256.6,0
+PRPH.US,D,20241211,000000,6.75,7.5,6.421,6.45,56370.4,0
+PRPH.US,D,20241212,000000,6.5,6.975,6.401,6.77,31544,0
+PRPH.US,D,20241213,000000,6.7,6.71,6.43,6.51,38771.9,0
+PRPH.US,D,20241216,000000,6.835,7.16925,6.7,6.86,26683.9,0
+PRPH.US,D,20241217,000000,6.85,7.4,6.85,6.86,12537.1,0
+PRPH.US,D,20241218,000000,6.7,7.199,6.6,6.951,14835,0
+PRPH.US,D,20241219,000000,7,7.2,6.5,6.531,8489.3,0
+PRPH.US,D,20241220,000000,6.5,6.99,6.105,6.105,31920.2,0
+PRPH.US,D,20241223,000000,6.2,6.59899,6.198,6.336,11326.8,0
+PRPH.US,D,20241224,000000,6.376,6.779,6.3,6.3,4112.5,0
+PRPH.US,D,20241226,000000,6.3,6.415,6.2,6.261,14568.8,0
+PRPH.US,D,20241227,000000,6.58,6.7,6.219,6.37,24521.2,0
+PRPH.US,D,20241230,000000,7,7.195,6.401,7.195,30249.7,0
+PRPH.US,D,20241231,000000,7.7,8.638,7.206,7.571,73311.2,0
+PRPH.US,D,20250102,000000,7.975,9.2,7.6,8.8,78614.8,0
+PRPH.US,D,20250103,000000,9.25,9.34899,7.8,8.316,50355.5,0
+PRPH.US,D,20250106,000000,8.5,8.5,7.051,7.29,37280.7,0
+PRPH.US,D,20250107,000000,7.4,7.499,6.715,7.152,24157.3,0
+PRPH.US,D,20250108,000000,7.25,7.256,5.6,5.89,82482.3,0
+PRPH.US,D,20250110,000000,5.7,6.7,5.7,6.49,49579.8,0
+PRPH.US,D,20250113,000000,6.295,6.55,5.9,6.49,31979.6,0
+PRPH.US,D,20250114,000000,6.295,6.5,5.8,6.055,24991.4,0
+PRPH.US,D,20250115,000000,6,6.32,5.9,6.001,18459,0
+PRPH.US,D,20250116,000000,6.014,6.3,5.9,6,12929.9,0
+PRPH.US,D,20250117,000000,6.189,6.2,5.8,5.953,18231.7,0
+PRPH.US,D,20250121,000000,6,6.25,5.922,6.09,44701,0
+PRPH.US,D,20250122,000000,6.084,6.175,4.6,5.111,106049,0
+PRPH.US,D,20250123,000000,4.92,5.4,4.8,4.9,34367.3,0
+PRPH.US,D,20250124,000000,4.9,5.843,4.43,5.4,27385.2,0
+PRPH.US,D,20250127,000000,5.595,5.619,4.4,4.451,28343.6,0
+PRPH.US,D,20250128,000000,4.5,4.698,4.13529,4.6,20139.8,0
+PRPH.US,D,20250129,000000,4.6,5.259,4.131,4.48,52858.9,0
+PRPH.US,D,20250130,000000,4.35,4.35,4.101,4.248,14512.7,0
+PRPH.US,D,20250131,000000,4.121,4.121,2.633,2.633,90048.4,0
+PRPH.US,D,20250203,000000,2.65,2.941,2.179,2.67,1507276,0
+PRPH.US,D,20250204,000000,2.55,2.7,2.312,2.37,166563,0
+PRPH.US,D,20250205,000000,2.2,2.663,2.2,2.56,133216,0
+PRPH.US,D,20250206,000000,2.61,2.85,2.5,2.599,75614.9,0
+PRPH.US,D,20250207,000000,2.6,2.753,2.5,2.606,30850,0
+PRPH.US,D,20250210,000000,2.6,2.668,2.433,2.625,45665.9,0
+PRPH.US,D,20250211,000000,2.68,2.888,2.5,2.622,43611.3,0
+PRPH.US,D,20250212,000000,2.524,2.869,2.524,2.805,59110.5,0
+PRPH.US,D,20250213,000000,3.98,4.6049,3.17,3.4,14799857,0
+PRPH.US,D,20250214,000000,2.801,4,2.751,3.25,1268246,0
+PRPH.US,D,20250218,000000,3.817,6.765,3.76,4.39,17869738,0
+PRPH.US,D,20250219,000000,4.85,6.6,4.6,5.7,6180921,0
+PRPH.US,D,20250220,000000,7.569,7.8,5.555,5.9,9230979,0
+PRPH.US,D,20250221,000000,6,6.288,5.1,5.34,1443160,0
+PRPH.US,D,20250224,000000,5.2,5.59,4.622,5.34,493308,0
+PRPH.US,D,20250225,000000,5.401,5.6,4.63,4.88,569451,0
+PRPH.US,D,20250226,000000,4.3,4.6,3.912,4.401,439396,0
+PRPH.US,D,20250227,000000,4.3,5.252,4.214,4.645,663291,0
+PRPH.US,D,20250228,000000,4.403,4.69,4.207,4.488,227649,0
+PRPH.US,D,20250303,000000,4.302,4.498,3.8,4.171,255143,0
+PRPH.US,D,20250304,000000,3.746,3.87,3.119,3.856,278269,0
+PRPH.US,D,20250305,000000,3.85,4.282,3.701,4.175,131546,0
+PRPH.US,D,20250306,000000,4,4.343,3.9,4.075,102415,0
+PRPH.US,D,20250307,000000,4.186,4.3,3.95,4.16,66165.9,0
+PRPH.US,D,20250310,000000,4.035,4.035,3.572,3.806,56564.8,0
+PRPH.US,D,20250311,000000,3.8,3.999,3.507,3.69,41586.7,0
+PRPH.US,D,20250312,000000,3.676,4.599,3.45,4.529,152744,0
+PRPH.US,D,20250313,000000,4.275,4.449,3.766,4.257,79376.2,0
+PRPH.US,D,20250314,000000,4.129,4.25799,3.9,3.926,68617.3,0
+PRPH.US,D,20250317,000000,3.878,4.1,3.7,3.942,52311.5,0
+PRPH.US,D,20250318,000000,3.895,4.15,3.65,3.91,100800,0
+PRPH.US,D,20250319,000000,3.822,4.2015,3.803,3.989,62524.4,0
+PRPH.US,D,20250320,000000,3.981,4,3.74,3.886,28071.4,0
+PRPH.US,D,20250321,000000,3.769,3.886,3.088,3.088,114467,0
+PRPH.US,D,20250324,000000,3.399,4.366,3.3,4.293,383506,0
+PRPH.US,D,20250325,000000,4.352,5.95,4.2,4.8,991440,0
+PRPH.US,D,20250326,000000,4.9,5.725,4.64,4.8,353423,0
+PRPH.US,D,20250327,000000,5,5.2,4.505,4.6,234841,0
+PRPH.US,D,20250328,000000,4.654,5.1,3.782,4.4,328845,0
+PRPH.US,D,20250331,000000,3.934,4.4,3.52,4.043,108505,0
+PRPH.US,D,20250401,000000,3.922,4.37701,3.701,4.04,110631,0
+PRPH.US,D,20250402,000000,3.919,5.2,3.766,3.9,80468.6,0
+PRPH.US,D,20250403,000000,3.87,4,3.435,3.46,92507.9,0
+PRPH.US,D,20250404,000000,3.388,3.4,2.363,2.4,348032,0
+PRPH.US,D,20250407,000000,2.7,4.799,2.213,2.711,2500110,0
+PRPH.US,D,20250408,000000,2.7,2.86,2.4,2.5,216367,0
+PRPH.US,D,20250409,000000,2.365,2.924,2.3101,2.924,116594,0
+PRPH.US,D,20250410,000000,2.81,2.839,2.525,2.675,47953.8,0
+PRPH.US,D,20250411,000000,2.78,3.312,2.547,3.085,113847,0
+PRPH.US,D,20250414,000000,3.1,3.345,3,3.015,112193,0
+PRPH.US,D,20250415,000000,3,3.076,2.83,2.879,43233.6,0
+PRPH.US,D,20250416,000000,2.879,2.95,2.7,2.804,52761.6,0
+PRPH.US,D,20250417,000000,2.796,2.95,2.601,2.881,55228.9,0
+PRPH.US,D,20250421,000000,2.9,3.15,2.751,3.102,116001,0
+PRPH.US,D,20250422,000000,3.1,3.608,2.948,3.513,170955,0
+PRPH.US,D,20250423,000000,3.6,3.785,3.319,3.532,59639.4,0
+PRPH.US,D,20250424,000000,3.6,3.6,3.269,3.352,42922,0
+PRPH.US,D,20250425,000000,3.326,3.69,3.3,3.689,25866.5,0
+PRPH.US,D,20250428,000000,3.578,3.73174,3.458,3.503,25980.5,0
+PRPH.US,D,20250429,000000,3.5,3.5505,3.212,3.396,33845.9,0
+PRPH.US,D,20250430,000000,3.294,3.48,3.219,3.48,67973.3,0
+PRPH.US,D,20250501,000000,3.39,3.44,3.036,3.228,73997.6,0
+PRPH.US,D,20250502,000000,3.39,3.395,3.2,3.307,41844,0
+PRPH.US,D,20250505,000000,3.268,3.336,2.943,2.946,78845.1,0
+PRPH.US,D,20250506,000000,3,3.2,2.65,2.705,121714,0
+PRPH.US,D,20250507,000000,3.1,3.1,2.705,2.86,144865,0
+PRPH.US,D,20250508,000000,3.012,3.11,2.82,3.04,61942.7,0
+PRPH.US,D,20250509,000000,3.039,3.3,2.9,3.03,107567,0
+PRPH.US,D,20250512,000000,3.046,3.3,3,3.27,59645.3,0
+PRPH.US,D,20250513,000000,3.291,3.45218,3,3.4,97066.7,0
+PRPH.US,D,20250514,000000,3.431,3.77,3.178,3.68,79164,0
+PRPH.US,D,20250515,000000,3.7,3.999,3.47,3.948,73478.1,0
+PRPH.US,D,20250516,000000,3.9,4.7,3.613,3.87,340787,0
+PRPH.US,D,20250519,000000,3.899,3.999,3.204,3.206,164644,0
+PRPH.US,D,20250520,000000,4.293,4.294,3.001,3.277,1707353,0
+PRPH.US,D,20250521,000000,3.355,3.398,2.277,2.87,279653,0
+PRPH.US,D,20250522,000000,3.1,3.367,2.902,3.07,163686,0
+PRPH.US,D,20250523,000000,3,3.379,3,3.204,87807.2,0
+PRPH.US,D,20250527,000000,3.3,3.799,3.202,3.6,165053,0
+PRPH.US,D,20250528,000000,3.551,3.5999,3.315,3.5,31599.2,0
+PRPH.US,D,20250529,000000,3.567,3.76,3.395,3.65,82956,0
+PRPH.US,D,20250530,000000,3.558,3.95,3.458,3.695,71472.1,0
+PRPH.US,D,20250602,000000,3.691,3.86799,3.541,3.737,42015.9,0
+PRPH.US,D,20250603,000000,3.667,3.9,3.667,3.808,35085.1,0
+PRPH.US,D,20250604,000000,3.856,3.987,3.7,3.8405,56370.6,0
+PRPH.US,D,20250605,000000,3.779,3.994,3.5,3.572,59532.7,0
+PRPH.US,D,20250606,000000,3.6,3.79799,3.5,3.58,41082.5,0
+PRPH.US,D,20250609,000000,3.583,3.6,3.331,3.565,64567.9,0
+PRPH.US,D,20250610,000000,3.5,3.667,3.4,3.499,48736.7,0
+PRPH.US,D,20250611,000000,3.5,3.66,3.481,3.63,29360,0
+PRPH.US,D,20250612,000000,3.63,3.659,3.285,3.4,47227.2,0
+PRPH.US,D,20250613,000000,3.3,3.553,3.254,3.313,51785.7,0
+PRPH.US,D,20250616,000000,3.25,3.392,3.25,3.326,61840.9,0
+PRPH.US,D,20250617,000000,3.84,4.045,3.42,3.5,6460200,0
+PRPH.US,D,20250618,000000,3.3,3.885,3.25,3.664,369418,0
+PRPH.US,D,20250620,000000,3.42,3.598,3.36,3.36,137830,0
+PRPH.US,D,20250623,000000,3.306,3.6,3.25,3.351,167448,0
+PRPH.US,D,20250624,000000,3.24,3.7,3.24,3.5,81495.5,0
+PRPH.US,D,20250625,000000,3.471,3.6,3.36,3.49,65117.9,0
+PRPH.US,D,20250626,000000,3.384,3.523,3.351,3.428,122464,0
+PRPH.US,D,20250627,000000,3.47,3.839,3.459,3.67,146303,0
+PRPH.US,D,20250630,000000,3.76,4.085,3.76,3.913,122669,0
+PRPH.US,D,20250701,000000,3.796,4.08199,3.796,3.82,68040.9,0
+PRPH.US,D,20250702,000000,3.85,4.1,3.85,4.037,87513.5,0
+PRPH.US,D,20250703,000000,4,4.28,4,4.185,47991.6,0
+PRPH.US,D,20250707,000000,4.19,4.5,4.19,4.421,93053.6,0
+PRPH.US,D,20250708,000000,4.398,4.58244,4.215,4.34,54976.1,0
+PRPH.US,D,20250709,000000,4.326,4.499,4.17,4.241,45510.7,0
+PRPH.US,D,20250710,000000,4.341,4.381,4.181,4.298,28469.1,0
+PRPH.US,D,20250711,000000,4.25,4.4,4.17,4.23499,35439.4,0
+PRPH.US,D,20250714,000000,4.183,4.388,4.12,4.252,37917.3,0
+PRPH.US,D,20250715,000000,4.2,4.29399,4.021,4.16,42597.1,0
+PRPH.US,D,20250716,000000,4.035,4.16,3.7,3.72,102091,0
+PRPH.US,D,20250717,000000,3.72,3.869,3.5,3.734,83530.8,0
+PRPH.US,D,20250718,000000,3.708,3.9,3.525,3.653,73974.6,0
+PRPH.US,D,20250721,000000,3.71,4.3,3.71,4.029,351806,0
+PRPH.US,D,20250722,000000,4.031,4.1,3.75,3.904,71555.3,0
+PRPH.US,D,20250723,000000,3.887,4.45,3.78,4.35,209254,0
+PRPH.US,D,20250724,000000,4.2,4.394,4.144,4.215,55696.8,0
+PRPH.US,D,20250725,000000,4.3,4.785,4.21,4.6605,101862,0
+PRPH.US,D,20250728,000000,4.69,4.999,4.36,4.44,123209,0
+PRPH.US,D,20250729,000000,4.382,4.39899,3.415,3.503,318101,0
+PRPH.US,D,20250730,000000,3.864,3.899,3.504,3.559,98011.8,0
+PRPH.US,D,20250731,000000,3.612,3.644,3.413,3.597,46351.7,0
+PRPH.US,D,20250801,000000,3.521,3.55,3.21,3.261,78576.1,0
+PRPH.US,D,20250804,000000,3.323,3.323,3.0605,3.101,75757.1,0
+PRPH.US,D,20250805,000000,3.186,3.2,3.03,3.076,47695.7,0
+PRPH.US,D,20250806,000000,3.05,3.23,3.05,3.165,23741.4,0
+PRPH.US,D,20250807,000000,3.179,3.489,3.179,3.261,39143.2,0
+PRPH.US,D,20250808,000000,3.399,3.399,3.05,3.122,37387.6,0
+PRPH.US,D,20250811,000000,3.236,3.338,2.774,2.817,154915,0
+PRPH.US,D,20250812,000000,3.97,4.43,3.35,3.54,27353812,0
+PRPH.US,D,20250813,000000,3.4,3.711,3.05,3.274,1281970,0
+PRPH.US,D,20250814,000000,3.15,3.441,3.1,3.325,342747,0
+PRPH.US,D,20250815,000000,3.202,3.526,3.15,3.493,357755,0
+PRPH.US,D,20250818,000000,3.4,3.599,3.315,3.34,126953,0
+PRPH.US,D,20250819,000000,3.3,3.349,3.125,3.125,118294,0
+PRPH.US,D,20250820,000000,3.1,3.33,3.085,3.298,96550,0
+PRPH.US,D,20250821,000000,3.2,3.49,3.15,3.351,69408.5,0
+PRPH.US,D,20250822,000000,3.318,3.449,3.207,3.288,72870.2,0
+PRPH.US,D,20250825,000000,3.48,3.48,3.2731,3.355,68400.6,0
+PRPH.US,D,20250826,000000,3.3,3.518,3.25,3.432,83161.1,0
+PRPH.US,D,20250827,000000,3.473,3.473,3.276,3.289,61474.1,0
+PRPH.US,D,20250828,000000,3.31,3.48,3.31,3.465,100909,0
+PRPH.US,D,20250829,000000,3.355,3.473,3.3,3.381,26022.8,0
+PRPH.US,D,20250902,000000,3.286,3.43999,3.252,3.303,47105.6,0
+PRPH.US,D,20250903,000000,3.377,3.755,3.304,3.59,208759,0
+PRPH.US,D,20250904,000000,3.468,3.804,3.35,3.564,303932,0
+PRPH.US,D,20250905,000000,3.536,3.687,3.41,3.549,120938,0
+PRPH.US,D,20250908,000000,3.51,4.047,3.51,3.801,200717,0
+PRPH.US,D,20250909,000000,3.9,5.2,3.4,5.15,1717908,0
+PRPH.US,D,20250910,000000,5.371,5.7,3.91,4.901,717788,0
+PRPH.US,D,20250911,000000,4.901,5.27,4.493,5.151,322778,0
+PRPH.US,D,20250912,000000,4.977,5.183,4.246,4.335,560432,0
+PRPH.US,D,20250915,000000,4.5,4.592,4.113,4.299,121883,0
+PRPH.US,D,20250916,000000,4.44,4.44,4.1,4.343,63943,0
+PRPH.US,D,20250917,000000,4.275,4.467,4.2,4.222,38406.7,0
+PRPH.US,D,20250918,000000,4.228,4.298,4.01001,4.177,1291570,0
+PRPH.US,D,20250919,000000,4.214,4.22499,3.759,3.876,244073,0
+PRPH.US,D,20250922,000000,3.9,4.5,3.89,4.499,257570,0
+PRPH.US,D,20250923,000000,4.214,4.899,4.195,4.473,286429,0
+PRPH.US,D,20250924,000000,4.44,4.498,4.22,4.354,93789.6,0
+PRPH.US,D,20250925,000000,4.4,4.4,4.108,4.28,68651.5,0
+PRPH.US,D,20250926,000000,4.205,4.48899,4.01,4.427,82882.4,0
+PRPH.US,D,20250929,000000,4.327,4.407,4.182,4.378,37777.6,0
+PRPH.US,D,20250930,000000,4.365,4.68,4.315,4.578,105538,0
+PRPH.US,D,20251001,000000,4.521,5.3,4.517,5.154,189257,0
+PRPH.US,D,20251002,000000,5.063,5.8,5,5.468,227806,0
+PRPH.US,D,20251003,000000,5.5,5.85,5.401,5.596,184308,0
+PRPH.US,D,20251006,000000,5.768,6.14,5.673,5.952,185067,0
+PRPH.US,D,20251007,000000,6.4,6.659,5.705,6.078,318810,0
+PRPH.US,D,20251008,000000,6.2,6.392,5.118,5.154,193942,0
+PRPH.US,D,20251009,000000,5.28,5.329,4.783,5.116,127600,0
+PRPH.US,D,20251010,000000,5.194,5.61815,5.051,5.261,84453.7,0
+PRPH.US,D,20251013,000000,5.235,5.407,5.07,5.108,54574.7,0
+PRPH.US,D,20251014,000000,5.137,5.4,4.845,5.256,48743.1,0
+PRPH.US,D,20251015,000000,5.267,5.43475,4.524,4.72,132980,0
+PRPH.US,D,20251016,000000,4.79,5.199,4.763,4.86,133818,0
+PRPH.US,D,20251017,000000,5.1,5.1,4.546,5,79007.5,0
+PRPH.US,D,20251020,000000,4.994,5.36,4.951,5.29,100034,0
+PRPH.US,D,20251021,000000,5.11,5.3,4.853,5.109,123382,0
+PRPH.US,D,20251022,000000,4.1,4.281,3.785,4.06,519912,0
+PRPH.US,D,20251023,000000,4.033,4.131,3.5,3.5,182553,0
+PRPH.US,D,20251024,000000,3.601,3.901,3.45,3.8645,113065,0
+PRPH.US,D,20251027,000000,3.8,3.99699,3.665,3.757,106259,0
+PRPH.US,D,20251028,000000,3.837,3.989,3.7,3.855,70745.8,0
+PRPH.US,D,20251029,000000,3.89,4.206,3.628,3.774,179109,0
+PRPH.US,D,20251030,000000,3.681,3.871,3.6,3.7,71272.9,0
+PRPH.US,D,20251031,000000,3.873,3.873,3.6,3.637,98949.3,0
+PRPH.US,D,20251103,000000,3.6,3.651,3.096,3.251,117301,0
+PRPH.US,D,20251104,000000,3.23,3.23,2.88398,2.918,182722,0
+PRPH.US,D,20251105,000000,3.024,3.2,2.89,2.981,125146,0
+PRPH.US,D,20251106,000000,3.1,3.1,2.752,2.793,93151.1,0
+PRPH.US,D,20251107,000000,2.88,2.88,2.571,2.827,104682,0
+PRPH.US,D,20251110,000000,2.875,2.941,2.724,2.792,37796.8,0
+PRPH.US,D,20251111,000000,2.824,2.824,2.6,2.716,70844,0
+PRPH.US,D,20251112,000000,2.71,2.8,2.606,2.679,115513,0
+PRPH.US,D,20251113,000000,2.7,2.732,2.449,2.52,79366.5,0
+PRPH.US,D,20251114,000000,2.5,2.98,2.404,2.8,153906,0
+PRPH.US,D,20251117,000000,2.92,3,2.5,2.649,46730.4,0
+PRPH.US,D,20251118,000000,2.719,2.799,2.4,2.581,57011.3,0
+PRPH.US,D,20251119,000000,2.8,2.858,2.326,2.335,153589,0
+PRPH.US,D,20251120,000000,2.32,2.345,1.834,1.918,406537,0
+PRPH.US,D,20251121,000000,1.918,2.05,1.825,1.89,128029,0
+PRPH.US,D,20251124,000000,1.98,2,1.754,1.8,149521,0
+PRPH.US,D,20251125,000000,1.76,1.847,1.6245,1.798,144177,0
+PRPH.US,D,20251126,000000,1.798,1.894,1.704,1.81,127835,0
+PRPH.US,D,20251128,000000,1.89,2.1,1.814,2.089,177679,0
+PRPH.US,D,20251201,000000,2.192,2.2,1.64,1.932,2454636,0
+PRPH.US,D,20251202,000000,1.68,1.68,1.325,1.41,1046273,0
+PRPH.US,D,20251203,000000,1.369,1.454,1.225,1.353,385885,0
+PRPH.US,D,20251204,000000,1.338,1.4,1.29,1.4,483248,0
+PRPH.US,D,20251205,000000,1.4,1.405,1.296,1.3,308781,0
+PRPH.US,D,20251208,000000,1.305,1.38,1.25,1.38,189341,0
+PRPH.US,D,20251209,000000,1.312,1.525,1.25,1.49,303392,0
+PRPH.US,D,20251210,000000,1.506,1.6,1.429,1.451,119940,0
+PRPH.US,D,20251211,000000,1.455,1.488,1.376,1.376,242413,0
+PRPH.US,D,20251212,000000,1.21,1.27999,1.144,1.148,457265,0
+PRPH.US,D,20251215,000000,1.148,1.199,1.0605,1.131,170472,0
+PRPH.US,D,20251216,000000,1.09,1.169,1.074,1.15,85053.1,0
+PRPH.US,D,20251217,000000,1.159,1.239,1.05,1.05,230487,0
+PRPH.US,D,20251218,000000,1.143,1.167,1.026,1.051,390475,0
+PRPH.US,D,20251219,000000,1.824,1.839,0.811,0.897,37367489,0
+PRPH.US,D,20251222,000000,1.13,1.15,0.8001,0.97,4105733,0
+PRPH.US,D,20251223,000000,0.8475,0.9,0.6388,0.687,2802694,0
+PRPH.US,D,20251224,000000,0.62,0.63,0.5713,0.615,998177,0
+PRPH.US,D,20251226,000000,0.615,0.6184,0.501,0.52,1299800,0
+PRPH.US,D,20251229,000000,0.5,0.51,0.4341,0.45,951755,0
+PRPH.US,D,20251230,000000,0.4312,0.466,0.4116,0.4533,640457,0
+PRPH.US,D,20251231,000000,0.441,0.457,0.43,0.4475,532280,0
+PRPH.US,D,20260102,000000,0.4641,0.4725,0.3,0.3626,5493740,0
diff --git a/daily/us/nasdaq stocks/2/prqr.us.txt b/daily/us/nasdaq stocks/2/prqr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5e879a3b872a10580b682e58377cd6a96555f29
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prqr.us.txt	
@@ -0,0 +1,2872 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRQR.US,D,20140918,000000,19.9,21.87,14.2,14.73,6760553,0
+PRQR.US,D,20140919,000000,14.24,17.28,14.122,16.37,816754,0
+PRQR.US,D,20140922,000000,15.86,16.79,15.51,16.05,259937,0
+PRQR.US,D,20140923,000000,16,16,15.23,15.76,248767,0
+PRQR.US,D,20140924,000000,15.6,16.95,15.27,16.35,161738,0
+PRQR.US,D,20140925,000000,16.1,16.49,15.661,15.75,256434,0
+PRQR.US,D,20140926,000000,16,16.44,15.89,16.13,89587,0
+PRQR.US,D,20140929,000000,15.79,16.24,15.65,15.88,124638,0
+PRQR.US,D,20140930,000000,16.01,17.25,15.95,17.19,67280,0
+PRQR.US,D,20141001,000000,17.15,17.835,16.316,16.74,97044,0
+PRQR.US,D,20141002,000000,16.98,16.98,16.26,16.61,58942,0
+PRQR.US,D,20141003,000000,16.22,16.99,15.9,16.67,89397,0
+PRQR.US,D,20141006,000000,16.77,16.966,16.04,16.38,114347,0
+PRQR.US,D,20141007,000000,16.74,16.74,15.82,16.21,71759,0
+PRQR.US,D,20141008,000000,16.15,16.2,15.69,16.13,80682,0
+PRQR.US,D,20141009,000000,15.97,16.2,15.785,16.08,144803,0
+PRQR.US,D,20141010,000000,16.19,16.19,15.08,15.46,159049,0
+PRQR.US,D,20141013,000000,15.5,15.5,12,13,459428,0
+PRQR.US,D,20141014,000000,13.2,14.29,12.2,12.48,210323,0
+PRQR.US,D,20141015,000000,12.61,12.62,11.05,11.82,199147,0
+PRQR.US,D,20141016,000000,11.65,13.17,11.004,12.51,147750,0
+PRQR.US,D,20141017,000000,13,13.25,11.05,12.49,207222,0
+PRQR.US,D,20141020,000000,12.38,12.86,11.8,12.77,74342,0
+PRQR.US,D,20141021,000000,12.63,13.09,12,13.02,183749,0
+PRQR.US,D,20141022,000000,12.68,13.19,12.325,13.07,63386,0
+PRQR.US,D,20141023,000000,13.19,13.48,12.54,13,96026,0
+PRQR.US,D,20141024,000000,12.87,13.02,12.67,12.96,96880,0
+PRQR.US,D,20141027,000000,12.89,12.94,12.16,12.33,30575,0
+PRQR.US,D,20141028,000000,12.28,12.86,12.21,12.29,47575,0
+PRQR.US,D,20141029,000000,12.35,12.89,12.24,12.72,238010,0
+PRQR.US,D,20141030,000000,12.54,12.88,12.2,12.64,36802,0
+PRQR.US,D,20141031,000000,12.68,13.45,12.67,12.83,46425,0
+PRQR.US,D,20141103,000000,13.13,13.15,12.68,12.88,22862,0
+PRQR.US,D,20141104,000000,13,13,12.42,12.79,10604,0
+PRQR.US,D,20141105,000000,12.96,12.978,12.19,12.34,60890,0
+PRQR.US,D,20141106,000000,12.19,12.32,11.248,11.83,107917,0
+PRQR.US,D,20141107,000000,11.99,12.14,11.05,11.44,95568,0
+PRQR.US,D,20141110,000000,11.46,11.91,11.25,11.45,14545,0
+PRQR.US,D,20141111,000000,11.53,11.627,11.04,11.48,63084,0
+PRQR.US,D,20141112,000000,11.6,11.94,11.45,11.77,47217,0
+PRQR.US,D,20141113,000000,11.81,12.43,11.53,12.14,54578,0
+PRQR.US,D,20141114,000000,12.4,12.97,11.763,12.86,94039,0
+PRQR.US,D,20141117,000000,12.89,12.89,12.06,12.55,62550,0
+PRQR.US,D,20141118,000000,12.8,12.91,12.28,12.79,34823,0
+PRQR.US,D,20141119,000000,12.25,13.49,11.69,12.97,72774,0
+PRQR.US,D,20141120,000000,12.34,14,12.22,13.9,95327,0
+PRQR.US,D,20141121,000000,13.9,14.91,13.28,14.8,84989,0
+PRQR.US,D,20141124,000000,15.48,15.48,13.51,14.93,108902,0
+PRQR.US,D,20141125,000000,15.16,15.79,14.54,15.07,92462,0
+PRQR.US,D,20141126,000000,15.09,15.27,15.01,15.2,42517,0
+PRQR.US,D,20141128,000000,15.07,15.62,14.81,15.17,49547,0
+PRQR.US,D,20141201,000000,15.2,15.2,14.12,14.65,32484,0
+PRQR.US,D,20141202,000000,14.77,15.2,14.485,15.17,125884,0
+PRQR.US,D,20141203,000000,15.17,15.99,15.17,15.75,75640,0
+PRQR.US,D,20141204,000000,15.97,16.45,15.44,16.07,117767,0
+PRQR.US,D,20141205,000000,16.42,18.58,16.22,18.33,131355,0
+PRQR.US,D,20141208,000000,18.47,19.74,17.8,18.3,98879,0
+PRQR.US,D,20141209,000000,17.87,18.75,17.52,18.18,46422,0
+PRQR.US,D,20141210,000000,18,18.17,17.41,17.78,53689,0
+PRQR.US,D,20141211,000000,17.59,18.04,16.6,18,51396,0
+PRQR.US,D,20141212,000000,18,19.17,17.34,18.78,62078,0
+PRQR.US,D,20141215,000000,18.88,19.19,16.75,16.92,121742,0
+PRQR.US,D,20141216,000000,16.94,18.52,16.08,17.74,107421,0
+PRQR.US,D,20141217,000000,17.95,18.99,17.19,18.07,49982,0
+PRQR.US,D,20141218,000000,18,19.5,17.81,18.72,186395,0
+PRQR.US,D,20141219,000000,19,21,18.213,20.25,167369,0
+PRQR.US,D,20141222,000000,20.35,20.61,19.025,19.96,58817,0
+PRQR.US,D,20141223,000000,20,20,18.233,19.82,144803,0
+PRQR.US,D,20141224,000000,19.2,20.1,18.35,19.68,58506,0
+PRQR.US,D,20141226,000000,19.53,19.69,18.76,18.9,8044,0
+PRQR.US,D,20141229,000000,19.2,20.23,18.72,19.6,96159,0
+PRQR.US,D,20141230,000000,19.25,20.5,18.82,20.45,61792,0
+PRQR.US,D,20141231,000000,20.33,23.02,19.69,21.67,198977,0
+PRQR.US,D,20150102,000000,21.73,21.91,20.08,20.46,69439,0
+PRQR.US,D,20150105,000000,20.1,20.16,19.32,19.65,62722,0
+PRQR.US,D,20150106,000000,19.86,20.1,18.72,18.79,57802,0
+PRQR.US,D,20150107,000000,19.85,19.85,18.05,18.24,176158,0
+PRQR.US,D,20150108,000000,18.45,21.69,18.39,19.58,116191,0
+PRQR.US,D,20150109,000000,19.66,20.445,18.57,19.8,98975,0
+PRQR.US,D,20150112,000000,19.74,20.768,18.08,19.74,130170,0
+PRQR.US,D,20150113,000000,20.04,20.4,18.31,19.81,110431,0
+PRQR.US,D,20150114,000000,19.51,20,18.5,19.5,132539,0
+PRQR.US,D,20150115,000000,18.785,20.8,18.285,20.32,101320,0
+PRQR.US,D,20150116,000000,20.08,20.745,19.68,20.36,67192,0
+PRQR.US,D,20150120,000000,20.53,21.21,19.98,20.5,52477,0
+PRQR.US,D,20150121,000000,20.305,21.24,20.27,20.79,139334,0
+PRQR.US,D,20150122,000000,20.64,21.5,20.13,20.58,40971,0
+PRQR.US,D,20150123,000000,20.04,21.49,19.92,21.35,81956,0
+PRQR.US,D,20150126,000000,21.12,21.48,20.44,20.72,80909,0
+PRQR.US,D,20150127,000000,20.39,20.83,19,20.6,53310,0
+PRQR.US,D,20150128,000000,20.64,21.28,20.06,20.54,70644,0
+PRQR.US,D,20150129,000000,20.55,21,19.3,20.52,146899,0
+PRQR.US,D,20150130,000000,20.57,20.7,19.97,20.08,17526,0
+PRQR.US,D,20150202,000000,20.3,20.5,18.55,18.98,82529,0
+PRQR.US,D,20150203,000000,18.77,19.35,17.41,17.68,78459,0
+PRQR.US,D,20150204,000000,17.89,18.12,15.8,15.84,81015,0
+PRQR.US,D,20150205,000000,15.84,17.72,15.8,17.4,75158,0
+PRQR.US,D,20150206,000000,17.61,18.49,17,17.41,50092,0
+PRQR.US,D,20150209,000000,17.4,18.84,16.31,17.7,52364,0
+PRQR.US,D,20150210,000000,18.01,18.39,17.63,18.04,33407,0
+PRQR.US,D,20150211,000000,18.5,20.486,18.13,18.25,163699,0
+PRQR.US,D,20150212,000000,18.13,19.5,18.13,19.18,514462,0
+PRQR.US,D,20150213,000000,19.22,19.75,18.1,18.32,60369,0
+PRQR.US,D,20150217,000000,18.41,18.96,17.46,17.57,77510,0
+PRQR.US,D,20150218,000000,17.81,17.92,17.06,17.13,62014,0
+PRQR.US,D,20150219,000000,16.84,18.26,16.75,17.25,110070,0
+PRQR.US,D,20150220,000000,17.31,19.336,17.31,18.97,92749,0
+PRQR.US,D,20150223,000000,18.33,20.15,18.33,20.11,57568,0
+PRQR.US,D,20150224,000000,20.14,21,18.8,20.96,66227,0
+PRQR.US,D,20150225,000000,20.88,20.88,19.39,19.98,39339,0
+PRQR.US,D,20150226,000000,20.54,20.54,19.32,19.77,80572,0
+PRQR.US,D,20150227,000000,19.95,19.95,18.51,18.83,60908,0
+PRQR.US,D,20150302,000000,18.62,19.46,18.09,18.51,99500,0
+PRQR.US,D,20150303,000000,19.46,19.46,17.74,18.2,52300,0
+PRQR.US,D,20150304,000000,19.28,20.4,17.83,19.49,108600,0
+PRQR.US,D,20150305,000000,19.28,21.49,19.19,21.37,71600,0
+PRQR.US,D,20150306,000000,21.12,23.26,20.72,22.86,162200,0
+PRQR.US,D,20150309,000000,22.8,23.99,22.41,23.4,85600,0
+PRQR.US,D,20150310,000000,23.24,27.18,22.83,24.99,394200,0
+PRQR.US,D,20150311,000000,26.73,26.73,24.21,24.93,82900,0
+PRQR.US,D,20150312,000000,24.88,26.78,24.23,24.24,85000,0
+PRQR.US,D,20150313,000000,24.45,25,23.8,24.73,61000,0
+PRQR.US,D,20150316,000000,24.45,27.6,23.75,24.02,127000,0
+PRQR.US,D,20150317,000000,24.03,24.56,22.99,24.23,92200,0
+PRQR.US,D,20150318,000000,24.2,24.38,22.2,23.63,189700,0
+PRQR.US,D,20150319,000000,23.6,25.36,22.83,24.44,640400,0
+PRQR.US,D,20150320,000000,24.4,25.28,24.15,24.25,340300,0
+PRQR.US,D,20150323,000000,24.37,25.23,23.64,24.7,233700,0
+PRQR.US,D,20150324,000000,24.65,24.65,23.96,24.22,140600,0
+PRQR.US,D,20150325,000000,24.31,24.8,22.57,23.44,280800,0
+PRQR.US,D,20150326,000000,22.56,23.55,21.43,23.16,91500,0
+PRQR.US,D,20150327,000000,23,23.98,22.59,23.3,111500,0
+PRQR.US,D,20150330,000000,23.66,24.99,22.98,24.35,213800,0
+PRQR.US,D,20150331,000000,24.41,24.41,21.7,21.88,139100,0
+PRQR.US,D,20150401,000000,22.97,22.97,20.57,20.96,209200,0
+PRQR.US,D,20150402,000000,21.31,21.31,20,20.51,123500,0
+PRQR.US,D,20150406,000000,20.57,20.69,19.7,19.82,80400,0
+PRQR.US,D,20150407,000000,19.79,20.95,19.67,20.52,124980,0
+PRQR.US,D,20150408,000000,20.55,22.3,20.51,21.45,273300,0
+PRQR.US,D,20150409,000000,21.58,22.45,20.88,21.25,142696,0
+PRQR.US,D,20150410,000000,21.16,21.68,20.2,20.47,48500,0
+PRQR.US,D,20150413,000000,21,21,19.83,19.98,85300,0
+PRQR.US,D,20150414,000000,20.25,20.84,19.75,19.83,85700,0
+PRQR.US,D,20150415,000000,19.96,19.96,19.2,19.424,75721,0
+PRQR.US,D,20150416,000000,19.09,20.29,19.09,20.01,44319,0
+PRQR.US,D,20150417,000000,20,20.16,19.4,19.97,76200,0
+PRQR.US,D,20150420,000000,19.95,19.95,19.02,19.21,63930,0
+PRQR.US,D,20150421,000000,19.12,19.26,17.97,18.15,99726,0
+PRQR.US,D,20150422,000000,18.29,19.06,18,18.79,48960,0
+PRQR.US,D,20150423,000000,18.73,19.79,18.68,19.5,78900,0
+PRQR.US,D,20150424,000000,19.5,20.4,19.04,19.46,113900,0
+PRQR.US,D,20150427,000000,19.08,19.67,18,18.68,162100,0
+PRQR.US,D,20150428,000000,18.77,20,18.47,18.8,61800,0
+PRQR.US,D,20150429,000000,18.85,19.65,18.63,19.25,54900,0
+PRQR.US,D,20150430,000000,19.5,19.5,18.31,18.97,85100,0
+PRQR.US,D,20150501,000000,19.15,19.66,18.8,19.11,52500,0
+PRQR.US,D,20150504,000000,19.07,19.64,18.77,19.48,38000,0
+PRQR.US,D,20150505,000000,19.36,19.36,18.68,19.1,137900,0
+PRQR.US,D,20150506,000000,19.14,19.5,19.01,19.21,37755,0
+PRQR.US,D,20150507,000000,19.05,19.4,18.86,19.2,39862,0
+PRQR.US,D,20150508,000000,19.4,20.34,19.25,20.29,83000,0
+PRQR.US,D,20150511,000000,20.28,21.39,20.15,20.86,70800,0
+PRQR.US,D,20150512,000000,20.89,20.89,19.52,19.61,34953,0
+PRQR.US,D,20150513,000000,19.38,19.98,19.26,19.4,41400,0
+PRQR.US,D,20150514,000000,19.45,20.5,19.39,19.64,51100,0
+PRQR.US,D,20150515,000000,19.61,20.06,19.57,19.79,94706,0
+PRQR.US,D,20150518,000000,19.68,20.2,19.64,19.86,48732,0
+PRQR.US,D,20150519,000000,19.72,19.95,19.37,19.6,58500,0
+PRQR.US,D,20150520,000000,20.79,20.79,19.7,20.05,197100,0
+PRQR.US,D,20150521,000000,20.29,20.42,18.72,19.69,227000,0
+PRQR.US,D,20150522,000000,20.01,20.01,18.94,19.55,36200,0
+PRQR.US,D,20150526,000000,19.47,19.75,18.32,18.81,67545,0
+PRQR.US,D,20150527,000000,18.86,18.86,18.3,18.82,46200,0
+PRQR.US,D,20150528,000000,18.7,19.2,18.37,18.63,109499,0
+PRQR.US,D,20150529,000000,18.79,18.95,18.16,18.24,29200,0
+PRQR.US,D,20150601,000000,18.33,19.61,18.04,18.39,80500,0
+PRQR.US,D,20150602,000000,18.38,19.07,18.02,18.24,51800,0
+PRQR.US,D,20150603,000000,18.12,19.15,18.01,18.11,22900,0
+PRQR.US,D,20150604,000000,18.09,19.13,18.01,18.05,55400,0
+PRQR.US,D,20150605,000000,18,18.73,17.73,18.5,38900,0
+PRQR.US,D,20150608,000000,18.51,19.47,18.05,18.13,61600,0
+PRQR.US,D,20150609,000000,18.16,18.86,17.82,18.14,189598,0
+PRQR.US,D,20150610,000000,18,18.58,18,18.49,59776,0
+PRQR.US,D,20150611,000000,18.5,18.54,17.62,17.96,66190,0
+PRQR.US,D,20150612,000000,17.9,18.1,17.02,17.16,52900,0
+PRQR.US,D,20150615,000000,17.17,17.22,16.8,16.86,32600,0
+PRQR.US,D,20150616,000000,16.8,16.8,15.85,16.57,74700,0
+PRQR.US,D,20150617,000000,16.54,17.5,16.54,17.28,135000,0
+PRQR.US,D,20150618,000000,17.25,17.9,17.1,17.8,37600,0
+PRQR.US,D,20150619,000000,17.86,17.86,17.23,17.31,16500,0
+PRQR.US,D,20150622,000000,17.19,17.68,16.9,17.38,41600,0
+PRQR.US,D,20150623,000000,17.49,17.8,16.56,16.87,47686,0
+PRQR.US,D,20150624,000000,16.83,16.92,16.2,16.3,45400,0
+PRQR.US,D,20150625,000000,16.29,16.41,15.74,15.74,46000,0
+PRQR.US,D,20150626,000000,16,16.81,15.77,16.64,113900,0
+PRQR.US,D,20150629,000000,16.6,16.6,16.08,16.29,83800,0
+PRQR.US,D,20150630,000000,16.34,17.21,16.115,16.67,54096,0
+PRQR.US,D,20150701,000000,16.81,17.33,16.05,16.38,65900,0
+PRQR.US,D,20150702,000000,16.45,16.61,15.7,15.76,32200,0
+PRQR.US,D,20150706,000000,15.58,16.64,15.58,15.91,48500,0
+PRQR.US,D,20150707,000000,16,16.05,15.11,15.35,43600,0
+PRQR.US,D,20150708,000000,15.29,15.58,14.63,14.68,48800,0
+PRQR.US,D,20150709,000000,14.78,15.35,14.53,14.67,55900,0
+PRQR.US,D,20150710,000000,14.74,17.2,14.74,16.9,89500,0
+PRQR.US,D,20150713,000000,17.14,17.61,16.9,17.53,50200,0
+PRQR.US,D,20150714,000000,17.56,17.58,16.3,17.29,91230,0
+PRQR.US,D,20150715,000000,17.32,18.01,17.32,17.62,95562,0
+PRQR.US,D,20150716,000000,17.75,18.46,17.68,18.35,59100,0
+PRQR.US,D,20150717,000000,18.53,19.52,18.5,19.52,72000,0
+PRQR.US,D,20150720,000000,19.5,19.5,17.99,18.94,42300,0
+PRQR.US,D,20150721,000000,18.86,19,17.85,17.85,77100,0
+PRQR.US,D,20150722,000000,17.69,18.19,17.48,17.89,37100,0
+PRQR.US,D,20150723,000000,17.92,17.97,17.04,17.97,47900,0
+PRQR.US,D,20150724,000000,17.87,18.59,17.43,17.46,78800,0
+PRQR.US,D,20150727,000000,17.48,17.48,16.1,17.19,35100,0
+PRQR.US,D,20150728,000000,17.25,18.54,16.15,17.42,53400,0
+PRQR.US,D,20150729,000000,16.79,17.36,16.35,16.35,41100,0
+PRQR.US,D,20150730,000000,16.34,16.34,15.55,15.76,31800,0
+PRQR.US,D,20150731,000000,15.85,16.8,15.43,16.04,53500,0
+PRQR.US,D,20150803,000000,15.97,17.27,15.97,16.98,45105,0
+PRQR.US,D,20150804,000000,17,17.4,15.53,17,26500,0
+PRQR.US,D,20150805,000000,17.12,17.82,16.43,16.81,73800,0
+PRQR.US,D,20150806,000000,16.75,17.04,15.82,16.77,61712,0
+PRQR.US,D,20150807,000000,16.72,16.86,15.67,15.74,51000,0
+PRQR.US,D,20150810,000000,16,17.05,16,16.42,41600,0
+PRQR.US,D,20150811,000000,16.5,17.99,16.41,16.94,46624,0
+PRQR.US,D,20150812,000000,17.19,17.19,16.27,16.52,62500,0
+PRQR.US,D,20150813,000000,16.88,16.9,16.43,16.48,31700,0
+PRQR.US,D,20150814,000000,16.79,16.79,15.93,16.33,28000,0
+PRQR.US,D,20150817,000000,16.37,16.92,15.98,16.74,19200,0
+PRQR.US,D,20150818,000000,16.78,17.33,15.61,16.3,48100,0
+PRQR.US,D,20150819,000000,16.14,16.73,15.74,16.23,44100,0
+PRQR.US,D,20150820,000000,16.25,16.52,15.05,15.3,33000,0
+PRQR.US,D,20150821,000000,15.07,15.71,14.79,14.94,27200,0
+PRQR.US,D,20150824,000000,14,14.34,12.99,13.16,70045,0
+PRQR.US,D,20150825,000000,14.23,15.74,13.31,14.94,111400,0
+PRQR.US,D,20150826,000000,15.47,15.47,14.5,14.89,18500,0
+PRQR.US,D,20150827,000000,15.06,15.45,14.24,14.93,24900,0
+PRQR.US,D,20150828,000000,14.64,16.8,14.64,16.7,49000,0
+PRQR.US,D,20150831,000000,16.77,17.51,16.26,17.42,113600,0
+PRQR.US,D,20150901,000000,17.05,18,16.6,17.92,44300,0
+PRQR.US,D,20150902,000000,18,18.05,17.14,17.95,44400,0
+PRQR.US,D,20150903,000000,17.86,18.48,16.89,17.1,59700,0
+PRQR.US,D,20150904,000000,17.05,17.6,16.93,17.04,31900,0
+PRQR.US,D,20150908,000000,17.29,17.55,16.8,17.13,94800,0
+PRQR.US,D,20150909,000000,17.46,17.68,17.16,17.3,34400,0
+PRQR.US,D,20150910,000000,17.27,17.57,16.6,16.67,31651,0
+PRQR.US,D,20150911,000000,16.6,16.62,15.18,15.75,37900,0
+PRQR.US,D,20150914,000000,15.7,15.86,14.68,15.86,66000,0
+PRQR.US,D,20150915,000000,15.83,18.13,15.63,17.37,101400,0
+PRQR.US,D,20150916,000000,17.45,17.59,16.33,17,67200,0
+PRQR.US,D,20150917,000000,16.84,18.12,16.58,18.11,52200,0
+PRQR.US,D,20150918,000000,17.5,19,16.81,19,132200,0
+PRQR.US,D,20150921,000000,18.99,19.1,18.29,19,177800,0
+PRQR.US,D,20150922,000000,18.67,19.26,18.41,19.15,97100,0
+PRQR.US,D,20150923,000000,19,19.5,18.68,19.25,81000,0
+PRQR.US,D,20150924,000000,19.1,19.5,18.89,19.49,122926,0
+PRQR.US,D,20150925,000000,19.4,20.05,15.5,17,274200,0
+PRQR.US,D,20150928,000000,17,17.05,14.54,14.75,225517,0
+PRQR.US,D,20150929,000000,14.79,15.02,13.59,14,96300,0
+PRQR.US,D,20150930,000000,14.07,14.73,13.53,14.57,62100,0
+PRQR.US,D,20151001,000000,14.56,16.16,14.23,14.7,34800,0
+PRQR.US,D,20151002,000000,14.23,14.86,13.72,14.52,45400,0
+PRQR.US,D,20151005,000000,14.58,14.93,13.74,14.36,55589,0
+PRQR.US,D,20151006,000000,14.32,15.26,13.77,14.33,17500,0
+PRQR.US,D,20151007,000000,14.28,15.48,14.28,14.99,103200,0
+PRQR.US,D,20151008,000000,14.79,15.15,14.28,14.91,95400,0
+PRQR.US,D,20151009,000000,14.91,15.43,14.51,14.65,27800,0
+PRQR.US,D,20151012,000000,14.75,15.4,14.21,14.36,28416,0
+PRQR.US,D,20151013,000000,15.37,15.37,13.4,13.6,41300,0
+PRQR.US,D,20151014,000000,13.54,14.12,12.96,13.13,39700,0
+PRQR.US,D,20151015,000000,13.16,14.07,13.16,13.87,41700,0
+PRQR.US,D,20151016,000000,13.87,14.1,13.13,13.36,49800,0
+PRQR.US,D,20151019,000000,13.47,13.88,12.69,13.09,95000,0
+PRQR.US,D,20151020,000000,13.11,13.11,12.01,12.35,72596,0
+PRQR.US,D,20151021,000000,12.35,13.85,11.78,13.77,96900,0
+PRQR.US,D,20151022,000000,13.69,14.3,13.05,13.65,96400,0
+PRQR.US,D,20151023,000000,13.85,14.98,13.44,14.82,107500,0
+PRQR.US,D,20151026,000000,14.67,15.88,14.51,15.4,63800,0
+PRQR.US,D,20151027,000000,15.28,15.55,14.59,14.9,70500,0
+PRQR.US,D,20151028,000000,14.85,15.68,14.46,15.34,58200,0
+PRQR.US,D,20151029,000000,14.85,16.23,14.77,15.51,78800,0
+PRQR.US,D,20151030,000000,15.67,15.79,14,14.57,114600,0
+PRQR.US,D,20151102,000000,15.51,15.51,13.92,14.99,39771,0
+PRQR.US,D,20151103,000000,15.11,15.5,13.86,13.89,63400,0
+PRQR.US,D,20151104,000000,13.94,14,13.52,13.6,25582,0
+PRQR.US,D,20151105,000000,13.74,13.85,12.3,12.45,96200,0
+PRQR.US,D,20151106,000000,12.46,13.15,12.1,12.94,23000,0
+PRQR.US,D,20151109,000000,13,13.7,12.12,12.45,171494,0
+PRQR.US,D,20151110,000000,12.53,13.33,12.28,13.11,36400,0
+PRQR.US,D,20151111,000000,13.04,13.6,12.98,13.09,107100,0
+PRQR.US,D,20151112,000000,13.05,13.07,12.46,12.75,24200,0
+PRQR.US,D,20151113,000000,12.58,13.02,12.27,12.86,36600,0
+PRQR.US,D,20151116,000000,12.85,13.26,12.6,12.74,24300,0
+PRQR.US,D,20151117,000000,12.78,13.1,12.78,13.05,40200,0
+PRQR.US,D,20151118,000000,13.02,13.16,12.87,13.05,7300,0
+PRQR.US,D,20151119,000000,13,13.2,12.66,13.14,16300,0
+PRQR.US,D,20151120,000000,12.84,13.33,12.78,13.09,9100,0
+PRQR.US,D,20151123,000000,8.7,11.03,8.47,9.85,402600,0
+PRQR.US,D,20151124,000000,9.85,9.87,9.1,9.25,87300,0
+PRQR.US,D,20151125,000000,8.7,9.19,8.7,9,278900,0
+PRQR.US,D,20151127,000000,8.9,9.64,8.89,9.47,45200,0
+PRQR.US,D,20151130,000000,9.52,11.01,9.11,10.42,114000,0
+PRQR.US,D,20151201,000000,10.54,10.54,9.5,9.5,80875,0
+PRQR.US,D,20151202,000000,9.5,9.64,9.11,9.13,100692,0
+PRQR.US,D,20151203,000000,9.13,9.55,8.87,9.12,72704,0
+PRQR.US,D,20151204,000000,9.1,9.1,8.32,8.38,69000,0
+PRQR.US,D,20151207,000000,8.54,9.09,7.83,7.88,44900,0
+PRQR.US,D,20151208,000000,7.63,8.45,7.58,8.36,187696,0
+PRQR.US,D,20151209,000000,8.1,9.43,8.1,9.21,128300,0
+PRQR.US,D,20151210,000000,9.13,9.13,8.02,8.53,163700,0
+PRQR.US,D,20151211,000000,8.82,9.16,7.02,7.4,132200,0
+PRQR.US,D,20151214,000000,7.31,7.66,7.13,7.41,50870,0
+PRQR.US,D,20151215,000000,7.15,7.55,6.95,6.97,41300,0
+PRQR.US,D,20151216,000000,7,7.5,7,7.37,65500,0
+PRQR.US,D,20151217,000000,7.46,7.53,7.1,7.18,76600,0
+PRQR.US,D,20151218,000000,7.2,7.55,7.12,7.32,36800,0
+PRQR.US,D,20151221,000000,7.39,7.67,7.33,7.55,26100,0
+PRQR.US,D,20151222,000000,7.58,8,7.58,7.78,130720,0
+PRQR.US,D,20151223,000000,7.75,8.12,7.74,7.84,42100,0
+PRQR.US,D,20151224,000000,7.74,7.97,7.74,7.96,2441,0
+PRQR.US,D,20151228,000000,7.98,8.08,7.51,7.54,20704,0
+PRQR.US,D,20151229,000000,7.62,7.7,7.12,7.6,46758,0
+PRQR.US,D,20151230,000000,7.61,8.04,7.47,7.93,46087,0
+PRQR.US,D,20151231,000000,7.87,8.82,7.8088,8.68,92690,0
+PRQR.US,D,20160104,000000,8.53,8.96,7.5025,7.73,42051,0
+PRQR.US,D,20160105,000000,7.73,7.8,7.5,7.66,32370,0
+PRQR.US,D,20160106,000000,7.52,7.6289,6.99,7.03,36028,0
+PRQR.US,D,20160107,000000,6.99,7.126,6.85,7.02,27967,0
+PRQR.US,D,20160108,000000,7.11,7.18,6.69,6.73,45309,0
+PRQR.US,D,20160111,000000,7.26,7.54,6.774,7.23,105253,0
+PRQR.US,D,20160112,000000,7.28,7.61,7.17,7.23,46451,0
+PRQR.US,D,20160113,000000,7.25,7.53,6.19,6.3,79712,0
+PRQR.US,D,20160114,000000,6.38,6.45,5.86,6.29,22767,0
+PRQR.US,D,20160115,000000,6.12,6.1699,5.83,6.11,19831,0
+PRQR.US,D,20160119,000000,6.2,7.77,5.57,5.61,27100,0
+PRQR.US,D,20160120,000000,5.51,5.9,5.29,5.49,338002,0
+PRQR.US,D,20160121,000000,5.54,6.3,5.08,5.97,61984,0
+PRQR.US,D,20160122,000000,6.13,6.63,5.72,6.6,75275,0
+PRQR.US,D,20160125,000000,6.5,6.8,6.3,6.35,41973,0
+PRQR.US,D,20160126,000000,6.43,6.56,6.16,6.5,9896,0
+PRQR.US,D,20160127,000000,6.51,6.53,6.085,6.11,8933,0
+PRQR.US,D,20160128,000000,6.33,6.41,4.94,5.2,392986,0
+PRQR.US,D,20160129,000000,5.19,5.42,5.005,5.27,53677,0
+PRQR.US,D,20160201,000000,5.18,5.61,4.98,5.53,40881,0
+PRQR.US,D,20160202,000000,5.44,5.61,4.92,4.99,43544,0
+PRQR.US,D,20160203,000000,5.08,5.24,4.74,4.77,50571,0
+PRQR.US,D,20160204,000000,4.8,5.47,4.8,5.47,22067,0
+PRQR.US,D,20160205,000000,5.38,5.38,4.89,5.24,23120,0
+PRQR.US,D,20160208,000000,5.23,5.23,3.7,3.71,121860,0
+PRQR.US,D,20160209,000000,3.67,4.15,3.48,3.94,37672,0
+PRQR.US,D,20160210,000000,4.0928,4.43,4.0899,4.11,28409,0
+PRQR.US,D,20160211,000000,4.07,4.08,3.8127,3.91,24473,0
+PRQR.US,D,20160212,000000,3.85,3.97,3.78,3.89,17239,0
+PRQR.US,D,20160216,000000,3.97,4.41,3.81,4.27,33611,0
+PRQR.US,D,20160217,000000,4.51,4.93,4.4001,4.62,48578,0
+PRQR.US,D,20160218,000000,4.6813,4.73,4.6,4.65,13830,0
+PRQR.US,D,20160219,000000,4.8,5.3,4.63,4.69,23699,0
+PRQR.US,D,20160222,000000,4.76,4.85,4.62,4.69,10392,0
+PRQR.US,D,20160223,000000,4.73,4.73,4.6,4.6,1685,0
+PRQR.US,D,20160224,000000,4.79,4.79,4.5,4.67,8623,0
+PRQR.US,D,20160225,000000,4.64,4.76,4.64,4.69,8452,0
+PRQR.US,D,20160226,000000,4.78,4.78,4.66,4.7,6710,0
+PRQR.US,D,20160229,000000,4.73,4.7491,4.29,4.34,22258,0
+PRQR.US,D,20160301,000000,4.7,4.85,4.32,4.39,8958,0
+PRQR.US,D,20160302,000000,4.67,4.92,4.12,4.38,43825,0
+PRQR.US,D,20160303,000000,4.46,4.91,4.22,4.4,32855,0
+PRQR.US,D,20160304,000000,4.54,4.6,4.2101,4.54,10577,0
+PRQR.US,D,20160307,000000,4.58,4.95,4.55,4.88,43025,0
+PRQR.US,D,20160308,000000,4.4,5.01,4.12,4.29,15033,0
+PRQR.US,D,20160309,000000,4.99,4.99,4.23,4.36,8500,0
+PRQR.US,D,20160310,000000,4.41,4.52,4.23,4.28,5283,0
+PRQR.US,D,20160311,000000,4.533,4.61,4.21,4.46,34657,0
+PRQR.US,D,20160314,000000,4.61,4.98,4.31,4.69,35061,0
+PRQR.US,D,20160315,000000,4.89,4.89,4.57,4.685,16792,0
+PRQR.US,D,20160316,000000,4.86,4.86,4.37,4.38,6092,0
+PRQR.US,D,20160317,000000,4.58,4.93,4.11,4.11,16977,0
+PRQR.US,D,20160318,000000,4.05,4.86,3.99,4.27,29527,0
+PRQR.US,D,20160321,000000,4.3,5,4.3,4.35,26365,0
+PRQR.US,D,20160322,000000,4.37,4.61,4.3,4.45,13066,0
+PRQR.US,D,20160323,000000,4.5432,4.67,4.35,4.35,13400,0
+PRQR.US,D,20160324,000000,4.38,4.52,4.2,4.28,168851,0
+PRQR.US,D,20160328,000000,4.35,4.43,4.22,4.295,19943,0
+PRQR.US,D,20160329,000000,4.3,4.3,3.7,3.73,146848,0
+PRQR.US,D,20160330,000000,3.85,3.95,3.6,3.64,541957,0
+PRQR.US,D,20160331,000000,3.58,5.09,3.58,4.88,2081262,0
+PRQR.US,D,20160401,000000,4.39,5.09,4.25,4.98,73944,0
+PRQR.US,D,20160404,000000,5.14,5.31,5.03,5.11,70443,0
+PRQR.US,D,20160405,000000,5.21,5.37,5.01,5.15,58040,0
+PRQR.US,D,20160406,000000,5.3,5.53,5.17,5.5,63384,0
+PRQR.US,D,20160407,000000,5.57,5.78,5.47,5.57,36860,0
+PRQR.US,D,20160408,000000,5.6,6.29,5.5,5.87,79851,0
+PRQR.US,D,20160411,000000,5.98,6.2,5.92,6.18,41496,0
+PRQR.US,D,20160412,000000,6.25,6.4,6.15,6.35,27559,0
+PRQR.US,D,20160413,000000,6.35,6.71,6.35,6.63,39280,0
+PRQR.US,D,20160414,000000,6.6,6.75,6.5401,6.69,10946,0
+PRQR.US,D,20160415,000000,6.7,6.755,6.46,6.68,32383,0
+PRQR.US,D,20160418,000000,6.6141,6.63,6.45,6.57,8476,0
+PRQR.US,D,20160419,000000,6.2201,6.58,6.2201,6.4,10901,0
+PRQR.US,D,20160420,000000,6.4,6.42,6.28,6.42,32173,0
+PRQR.US,D,20160421,000000,6.35,6.4895,6.3,6.3785,9226,0
+PRQR.US,D,20160422,000000,6.49,6.49,6.18,6.28,65382,0
+PRQR.US,D,20160425,000000,6.24,6.24,5.745,6,11986,0
+PRQR.US,D,20160426,000000,6.02,6.17,5.82,5.92,34525,0
+PRQR.US,D,20160427,000000,5.85,5.93,5.82,5.82,15711,0
+PRQR.US,D,20160428,000000,5.85,6.03,5.74,5.8,9713,0
+PRQR.US,D,20160429,000000,5.88,5.9,5.42,5.53,66762,0
+PRQR.US,D,20160502,000000,5.67,5.67,5.22,5.25,19056,0
+PRQR.US,D,20160503,000000,5.18,5.41,5.1,5.18,13179,0
+PRQR.US,D,20160504,000000,5.19,5.35,4.67,4.7,47886,0
+PRQR.US,D,20160505,000000,4.75,4.91,4.7,4.72,14691,0
+PRQR.US,D,20160506,000000,4.66,4.9,4.66,4.77,19884,0
+PRQR.US,D,20160509,000000,4.99,4.99,4.7,4.78,9114,0
+PRQR.US,D,20160510,000000,5.01,5.18,4.7201,4.92,16783,0
+PRQR.US,D,20160511,000000,4.93,5.1,4.77,4.91,4325,0
+PRQR.US,D,20160512,000000,5.06,5.06,4.7,4.82,27390,0
+PRQR.US,D,20160513,000000,4.97,4.98,4.7,4.86,11877,0
+PRQR.US,D,20160516,000000,4.98,5.1199,4.8,4.83,58550,0
+PRQR.US,D,20160517,000000,4.8,4.8,4.62,4.62,56224,0
+PRQR.US,D,20160518,000000,4.53,4.66,4.22,4.22,131538,0
+PRQR.US,D,20160519,000000,4.3,4.3,3.66,3.67,102843,0
+PRQR.US,D,20160520,000000,3.7,3.88,3.57,3.69,163274,0
+PRQR.US,D,20160523,000000,3.73,3.94,3.5529,3.89,88110,0
+PRQR.US,D,20160524,000000,3.91,4.4825,3.91,4.39,88681,0
+PRQR.US,D,20160525,000000,4.6,4.7301,4.49,4.59,19027,0
+PRQR.US,D,20160526,000000,4.6,4.69,4.34,4.55,17550,0
+PRQR.US,D,20160527,000000,4.54,4.91,4.48,4.85,38068,0
+PRQR.US,D,20160531,000000,4.94,4.953,4.8,4.83,15625,0
+PRQR.US,D,20160601,000000,5,5.04,4.638,4.95,23276,0
+PRQR.US,D,20160602,000000,4.92,4.94,4.74,4.94,3344,0
+PRQR.US,D,20160603,000000,4.77,4.94,4.71,4.78,11000,0
+PRQR.US,D,20160606,000000,4.8,4.92,4.7,4.87,4700,0
+PRQR.US,D,20160607,000000,4.85,4.95,4.8401,4.88,3502,0
+PRQR.US,D,20160608,000000,4.89,4.94,4.815,4.94,3950,0
+PRQR.US,D,20160609,000000,4.81,4.91,4.64,4.7,5591,0
+PRQR.US,D,20160610,000000,4.7,4.82,4.6182,4.64,8116,0
+PRQR.US,D,20160613,000000,4.59,4.6499,4.4,4.54,8179,0
+PRQR.US,D,20160614,000000,4.4,4.56,4.4,4.45,14437,0
+PRQR.US,D,20160615,000000,4.38,4.94,4.38,4.89,12201,0
+PRQR.US,D,20160616,000000,5.01,5.01,4.78,4.94,19530,0
+PRQR.US,D,20160617,000000,4.78,4.94,4.65,4.94,21414,0
+PRQR.US,D,20160620,000000,4.94,4.95,4.64,4.89,54560,0
+PRQR.US,D,20160621,000000,4.9,5.12,4.58,5.12,17685,0
+PRQR.US,D,20160622,000000,5.12,5.18,5.01,5.09,6951,0
+PRQR.US,D,20160623,000000,5.14,5.25,5.03,5.06,24399,0
+PRQR.US,D,20160624,000000,4.79,5.17,4.58,4.59,24621,0
+PRQR.US,D,20160627,000000,4.58,4.79,4.58,4.63,9106,0
+PRQR.US,D,20160628,000000,4.72,4.91,4.51,4.8,8272,0
+PRQR.US,D,20160629,000000,4.83,4.88,4.6,4.82,10853,0
+PRQR.US,D,20160630,000000,4.55,4.84,4.55,4.84,1904,0
+PRQR.US,D,20160701,000000,4.83,4.91,4.56,4.83,16325,0
+PRQR.US,D,20160705,000000,4.73,4.89,4.73,4.85,30148,0
+PRQR.US,D,20160706,000000,4.6301,4.77,4.6301,4.77,2000,0
+PRQR.US,D,20160707,000000,4.67,4.82,4.6,4.61,3087,0
+PRQR.US,D,20160708,000000,4.74,5.25,4.71,4.77,11911,0
+PRQR.US,D,20160711,000000,4.77,5.07,4.7405,4.75,10423,0
+PRQR.US,D,20160712,000000,4.8399,4.86,4.75,4.84,65120,0
+PRQR.US,D,20160713,000000,4.75,4.83,4.75,4.82,2768,0
+PRQR.US,D,20160714,000000,5.017,5.017,4.75,4.92,2850,0
+PRQR.US,D,20160715,000000,4.96,4.96,4.75,4.84,10365,0
+PRQR.US,D,20160718,000000,4.7509,4.79,4.7509,4.79,1900,0
+PRQR.US,D,20160719,000000,4.95,4.95,4.71,4.74,9512,0
+PRQR.US,D,20160720,000000,4.83,4.83,4.78,4.79,900,0
+PRQR.US,D,20160721,000000,4.66,4.79,4.66,4.78,9041,0
+PRQR.US,D,20160722,000000,4.77,4.86,4.77,4.84,2000,0
+PRQR.US,D,20160725,000000,4.77,4.9199,4.7,4.82,8586,0
+PRQR.US,D,20160726,000000,4.85,4.85,4.7,4.78,6265,0
+PRQR.US,D,20160727,000000,4.75,4.87,4.73,4.73,6929,0
+PRQR.US,D,20160728,000000,4.8,4.92,4.755,4.92,9172,0
+PRQR.US,D,20160729,000000,4.889,4.91,4.889,4.89,1100,0
+PRQR.US,D,20160801,000000,4.9,4.9,4.9,4.9,605,0
+PRQR.US,D,20160802,000000,4.8,5,4.8,4.9967,16916,0
+PRQR.US,D,20160803,000000,4.9,5,4.891,5,4800,0
+PRQR.US,D,20160804,000000,4.96,5,4.94,4.99,3200,0
+PRQR.US,D,20160805,000000,4.95,4.99,4.94,4.94,3600,0
+PRQR.US,D,20160808,000000,4.94,5.08,4.93,5,21729,0
+PRQR.US,D,20160809,000000,5,5.22,5,5.22,11533,0
+PRQR.US,D,20160810,000000,5.2,5.43,5.2,5.35,20163,0
+PRQR.US,D,20160811,000000,5.38,5.45,5.3,5.35,14961,0
+PRQR.US,D,20160812,000000,5.3,5.4,5.3,5.35,28098,0
+PRQR.US,D,20160815,000000,5.39,5.39,5.24,5.3799,5587,0
+PRQR.US,D,20160816,000000,5.3,5.39,5.3,5.34,13832,0
+PRQR.US,D,20160817,000000,5.27,5.39,5.27,5.38,43980,0
+PRQR.US,D,20160818,000000,5.25,5.36,5.1,5.1,8686,0
+PRQR.US,D,20160819,000000,5.13,5.22,5.1,5.2,6035,0
+PRQR.US,D,20160822,000000,5.445,5.5199,5.2397,5.44,13260,0
+PRQR.US,D,20160823,000000,5.73,5.964,5.44,5.94,29571,0
+PRQR.US,D,20160824,000000,6,6.396,5.58,5.81,34811,0
+PRQR.US,D,20160825,000000,5.7443,5.75,5.53,5.56,4826,0
+PRQR.US,D,20160826,000000,5.69,5.69,5.55,5.62,6884,0
+PRQR.US,D,20160829,000000,5.5,5.7,5.41,5.7,11540,0
+PRQR.US,D,20160830,000000,5.51,5.98,5.51,5.9,8609,0
+PRQR.US,D,20160831,000000,5.56,5.9,5.51,5.87,3552,0
+PRQR.US,D,20160901,000000,5.85,5.92,5.75,5.8899,182121,0
+PRQR.US,D,20160902,000000,5.96,5.96,5.82,5.9,8705,0
+PRQR.US,D,20160906,000000,6,6,5.88,6,8039,0
+PRQR.US,D,20160907,000000,5.7,5.79,5.59,5.77,21104,0
+PRQR.US,D,20160908,000000,5.71,5.99,5.69,5.73,21449,0
+PRQR.US,D,20160909,000000,5.95,6.1,5.47,5.47,13057,0
+PRQR.US,D,20160912,000000,5.47,5.75,5.46,5.68,16924,0
+PRQR.US,D,20160913,000000,5.52,5.576,5.5,5.55,4191,0
+PRQR.US,D,20160914,000000,5.6993,5.6993,5.6,5.6,1950,0
+PRQR.US,D,20160915,000000,5.63,5.891,5.515,5.52,89800,0
+PRQR.US,D,20160916,000000,5.56,5.73,5.46,5.48,19335,0
+PRQR.US,D,20160919,000000,5.378,6.16,5.378,6.1,28463,0
+PRQR.US,D,20160920,000000,6.1,6.8,6.1,6.6,157647,0
+PRQR.US,D,20160921,000000,6.63,6.97,6.59,6.81,154261,0
+PRQR.US,D,20160922,000000,6.98,7.28,6.56,7.16,91379,0
+PRQR.US,D,20160923,000000,7.45,7.89,7.4,7.6,102187,0
+PRQR.US,D,20160926,000000,7.88,7.88,7.35,7.59,96422,0
+PRQR.US,D,20160927,000000,7.7,7.8399,7.41,7.53,92486,0
+PRQR.US,D,20160928,000000,7.48,7.9299,7.26,7.33,55696,0
+PRQR.US,D,20160929,000000,7.39,7.39,6.7,6.75,71455,0
+PRQR.US,D,20160930,000000,6.77,6.97,6.62,6.67,28542,0
+PRQR.US,D,20161003,000000,6.67,6.87,6.65,6.72,41275,0
+PRQR.US,D,20161004,000000,6.8312,7.16,6.74,7.14,80082,0
+PRQR.US,D,20161005,000000,6.92,7.22,6.92,7.1,43903,0
+PRQR.US,D,20161006,000000,7.13,7.17,6.8581,7.14,31992,0
+PRQR.US,D,20161007,000000,7.03,7.15,6.975,7.01,13941,0
+PRQR.US,D,20161010,000000,7.01,7.12,6.99,7.035,22443,0
+PRQR.US,D,20161011,000000,7,7.01,6.8782,7,32596,0
+PRQR.US,D,20161012,000000,7,7,6.75,6.89,47535,0
+PRQR.US,D,20161013,000000,6.8,6.8,6.4,6.42,50205,0
+PRQR.US,D,20161014,000000,6.5,6.96,6.21,6.37,121958,0
+PRQR.US,D,20161017,000000,6.35,6.35,6.1501,6.35,15172,0
+PRQR.US,D,20161018,000000,6.35,6.45,6.15,6.45,22268,0
+PRQR.US,D,20161019,000000,6.35,6.4,6.25,6.35,28965,0
+PRQR.US,D,20161020,000000,6.32,6.45,6.32,6.4,15177,0
+PRQR.US,D,20161021,000000,6.5,6.5,6.3,6.3999,20525,0
+PRQR.US,D,20161024,000000,6.3501,6.3501,5.9,5.95,79479,0
+PRQR.US,D,20161025,000000,5.9,6,5.5615,5.6,50067,0
+PRQR.US,D,20161026,000000,5.6,6.25,5.4501,6.15,114292,0
+PRQR.US,D,20161027,000000,8.5,8.7,5.8,6.15,3119875,0
+PRQR.US,D,20161028,000000,5.95,6.05,5.15,5.45,316594,0
+PRQR.US,D,20161031,000000,5.4,5.45,5.1,5.2,99317,0
+PRQR.US,D,20161101,000000,5.2,5.2,4.7,4.75,66024,0
+PRQR.US,D,20161102,000000,4.95,4.95,4.3501,4.45,56438,0
+PRQR.US,D,20161103,000000,4.4,4.4,4.05,4.15,32184,0
+PRQR.US,D,20161104,000000,4.35,4.35,3.95,4.15,65027,0
+PRQR.US,D,20161107,000000,4.4,4.7,4.2,4.45,24265,0
+PRQR.US,D,20161108,000000,4.2532,4.85,4.15,4.5,29525,0
+PRQR.US,D,20161109,000000,4.35,4.95,4.15,4.8,56401,0
+PRQR.US,D,20161110,000000,4.9,4.9,4.4,4.7,69880,0
+PRQR.US,D,20161111,000000,4.65,4.9,4.55,4.8,12407,0
+PRQR.US,D,20161114,000000,4.8,5.1,4.8,5.05,68168,0
+PRQR.US,D,20161115,000000,5.15,5.15,4.95,5,110869,0
+PRQR.US,D,20161116,000000,4.9,4.95,4.7,4.75,40560,0
+PRQR.US,D,20161117,000000,4.7382,4.75,4.7,4.7,7631,0
+PRQR.US,D,20161118,000000,4.7,4.775,4.7,4.75,5299,0
+PRQR.US,D,20161121,000000,4.85,4.85,4.6,4.6,13366,0
+PRQR.US,D,20161122,000000,4.65,4.75,4.5,4.5,23372,0
+PRQR.US,D,20161123,000000,4.5,4.595,4.35,4.35,26699,0
+PRQR.US,D,20161125,000000,4.5,4.95,4.5,4.8,29545,0
+PRQR.US,D,20161128,000000,4.8,4.8499,4.55,4.65,17782,0
+PRQR.US,D,20161129,000000,4.65,4.65,4.2,4.3,25197,0
+PRQR.US,D,20161130,000000,4.4,4.4,4.15,4.25,3799,0
+PRQR.US,D,20161201,000000,4.525,4.525,4.2,4.4,29806,0
+PRQR.US,D,20161202,000000,4.4,4.55,4.4,4.45,58945,0
+PRQR.US,D,20161205,000000,4.6,4.65,4.2619,4.45,127708,0
+PRQR.US,D,20161206,000000,4.5,4.5,4.362,4.4,12837,0
+PRQR.US,D,20161207,000000,4.4,4.4766,4.4,4.45,23325,0
+PRQR.US,D,20161208,000000,4.4,4.45,4.35,4.4,23363,0
+PRQR.US,D,20161209,000000,4.35,4.55,4.35,4.4,58875,0
+PRQR.US,D,20161212,000000,4.45,4.45,4.2,4.2,3360,0
+PRQR.US,D,20161213,000000,4.3,4.3,4.2,4.2,25368,0
+PRQR.US,D,20161214,000000,4.15,4.4,4.15,4.25,14536,0
+PRQR.US,D,20161215,000000,4.3,4.35,4.15,4.35,4595,0
+PRQR.US,D,20161216,000000,4.4,4.5,4.37,4.4,11998,0
+PRQR.US,D,20161219,000000,4.45,4.5,4.3,4.35,13244,0
+PRQR.US,D,20161220,000000,4.399,4.45,4.05,4.1,57063,0
+PRQR.US,D,20161221,000000,4.15,4.25,4.05,4.1,132802,0
+PRQR.US,D,20161222,000000,4.1,4.25,4.1,4.15,121817,0
+PRQR.US,D,20161223,000000,4.5,4.6,4.3,4.3,69103,0
+PRQR.US,D,20161227,000000,4.8,4.9934,4.3501,4.7,136854,0
+PRQR.US,D,20161228,000000,5,5,4.55,4.85,131182,0
+PRQR.US,D,20161229,000000,4.95,4.95,4.55,4.8,35159,0
+PRQR.US,D,20161230,000000,4.75,4.95,4.653,4.9,46964,0
+PRQR.US,D,20170103,000000,4.9,4.95,4.8,4.9,27081,0
+PRQR.US,D,20170104,000000,4.95,5.2,4.85,4.95,177336,0
+PRQR.US,D,20170105,000000,4.95,5,4.85,5,23113,0
+PRQR.US,D,20170106,000000,4.95,5,4.95,5,13955,0
+PRQR.US,D,20170109,000000,4.9999,5,4.95,5,6825,0
+PRQR.US,D,20170110,000000,5,5,4.965,5,26784,0
+PRQR.US,D,20170111,000000,5,5,4.55,4.6,29718,0
+PRQR.US,D,20170112,000000,4.6,4.6,4.4,4.45,11403,0
+PRQR.US,D,20170113,000000,4.55,4.85,4.55,4.7,13424,0
+PRQR.US,D,20170117,000000,4.8,4.9675,4.4,4.5,32541,0
+PRQR.US,D,20170118,000000,4.5,4.5755,4.4,4.4,17466,0
+PRQR.US,D,20170119,000000,4.4,4.45,4.3139,4.35,7010,0
+PRQR.US,D,20170120,000000,4.35,4.65,4.3,4.35,22017,0
+PRQR.US,D,20170123,000000,4.35,4.35,4.1,4.15,32851,0
+PRQR.US,D,20170124,000000,4.15,4.25,4.1,4.1,66686,0
+PRQR.US,D,20170125,000000,4.1,4.35,4.1,4.2,60729,0
+PRQR.US,D,20170126,000000,4.2,4.3001,4.1,4.1,25571,0
+PRQR.US,D,20170127,000000,4.1062,4.15,4.1,4.15,7022,0
+PRQR.US,D,20170130,000000,4.1,4.19,4.1,4.15,4820,0
+PRQR.US,D,20170131,000000,4.1,4.275,3.8,3.875,60321,0
+PRQR.US,D,20170201,000000,3.95,4,3.9,3.95,33669,0
+PRQR.US,D,20170202,000000,4,4.05,3.9,3.95,8694,0
+PRQR.US,D,20170203,000000,4.0561,4.15,3.95,3.95,29508,0
+PRQR.US,D,20170206,000000,4,4,3.95,3.95,4158,0
+PRQR.US,D,20170207,000000,4,4.199,3.95,3.95,127213,0
+PRQR.US,D,20170208,000000,3.95,4.045,3.9,3.9,19469,0
+PRQR.US,D,20170209,000000,3.9192,4,3.9,3.9,24087,0
+PRQR.US,D,20170210,000000,3.9,4.2,3.65,4.2,232705,0
+PRQR.US,D,20170213,000000,4.15,4.2,3.9515,4.05,53650,0
+PRQR.US,D,20170214,000000,4.05,4.2,4,4.2,32290,0
+PRQR.US,D,20170215,000000,4.2,4.3,4.05,4.15,74010,0
+PRQR.US,D,20170216,000000,4.155,4.25,4.0697,4.15,95848,0
+PRQR.US,D,20170217,000000,4.25,4.25,4.15,4.25,38048,0
+PRQR.US,D,20170221,000000,4.2,4.3,4.05,4.15,62405,0
+PRQR.US,D,20170222,000000,4.15,4.15,4.05,4.15,72105,0
+PRQR.US,D,20170223,000000,4.25,4.25,4,4.0499,35954,0
+PRQR.US,D,20170224,000000,4.05,4.1,4,4.0499,27763,0
+PRQR.US,D,20170227,000000,4.001,4.0299,4,4,21842,0
+PRQR.US,D,20170228,000000,4,4.05,4,4.05,8916,0
+PRQR.US,D,20170301,000000,4,4.05,4,4,171569,0
+PRQR.US,D,20170302,000000,4.05,4.15,4,4.1,85398,0
+PRQR.US,D,20170303,000000,4.15,4.25,4.1465,4.2,70148,0
+PRQR.US,D,20170306,000000,4.25,4.4,4.2,4.35,119277,0
+PRQR.US,D,20170307,000000,4.45,4.925,4.4,4.575,216654,0
+PRQR.US,D,20170308,000000,4.65,4.75,4.55,4.65,98827,0
+PRQR.US,D,20170309,000000,4.65,4.9,4.6,4.8,432122,0
+PRQR.US,D,20170310,000000,4.9,5.05,4.85,5,246691,0
+PRQR.US,D,20170313,000000,4.75,4.9,4.65,4.85,108253,0
+PRQR.US,D,20170314,000000,4.95,5,4.8,4.85,59792,0
+PRQR.US,D,20170315,000000,4.95,4.95,4.6,4.65,51181,0
+PRQR.US,D,20170316,000000,4.65,4.7088,4.5,4.6,35744,0
+PRQR.US,D,20170317,000000,4.55,4.7,4.55,4.55,37463,0
+PRQR.US,D,20170320,000000,4.6,4.7,4.45,4.65,80821,0
+PRQR.US,D,20170321,000000,4.6,4.65,4.55,4.55,23378,0
+PRQR.US,D,20170322,000000,4.55,4.55,4.35,4.35,43330,0
+PRQR.US,D,20170323,000000,4.3641,4.4,4.35,4.35,14450,0
+PRQR.US,D,20170324,000000,4.35,4.4,4.2,4.35,18178,0
+PRQR.US,D,20170327,000000,4.3,4.65,4.25,4.6,18811,0
+PRQR.US,D,20170328,000000,4.65,4.95,4.65,4.95,99942,0
+PRQR.US,D,20170329,000000,5,5.05,4.85,4.85,130439,0
+PRQR.US,D,20170330,000000,5,5.05,4.95,5.05,74958,0
+PRQR.US,D,20170331,000000,5.05,5.1,4.95,5,74674,0
+PRQR.US,D,20170403,000000,5,5.25,4.8,4.8,74994,0
+PRQR.US,D,20170404,000000,4.85,4.95,4.8,4.8,96430,0
+PRQR.US,D,20170405,000000,4.85,4.9,4.75,4.8,48710,0
+PRQR.US,D,20170406,000000,4.85,4.9,4.8,4.85,34743,0
+PRQR.US,D,20170407,000000,4.85,4.9,4.85,4.85,59119,0
+PRQR.US,D,20170410,000000,4.9,5,4.851,5,70338,0
+PRQR.US,D,20170411,000000,5,5,4.85,4.9,44514,0
+PRQR.US,D,20170412,000000,4.95,4.975,4.8,4.8,58615,0
+PRQR.US,D,20170413,000000,4.95,5,4.85,4.95,30029,0
+PRQR.US,D,20170417,000000,5,5,4.9,5,4108,0
+PRQR.US,D,20170418,000000,5,5,4.9,4.9,11454,0
+PRQR.US,D,20170419,000000,4.95,5,4.85,4.85,18424,0
+PRQR.US,D,20170420,000000,4.85,4.95,4.85,4.85,10191,0
+PRQR.US,D,20170421,000000,4.85,4.85,4.75,4.8,11319,0
+PRQR.US,D,20170424,000000,4.85,4.85,4.7,4.75,7964,0
+PRQR.US,D,20170425,000000,4.8,4.8,4.7,4.7,11250,0
+PRQR.US,D,20170426,000000,4.75,4.85,4.75,4.85,8887,0
+PRQR.US,D,20170427,000000,4.85,4.9,4.8,4.9,32235,0
+PRQR.US,D,20170428,000000,4.85,4.9999,4.8,4.9,28006,0
+PRQR.US,D,20170501,000000,4.95,5,4.9,5,65105,0
+PRQR.US,D,20170502,000000,5,5.15,4.95,5.1,57542,0
+PRQR.US,D,20170503,000000,5.1,5.45,5.1,5.3,67408,0
+PRQR.US,D,20170504,000000,5.2549,5.35,5.251,5.251,25303,0
+PRQR.US,D,20170505,000000,5.3,5.35,5.15,5.3,68951,0
+PRQR.US,D,20170508,000000,5.3,5.3,5.162,5.2,17133,0
+PRQR.US,D,20170509,000000,5.3,5.35,5.15,5.2,42274,0
+PRQR.US,D,20170510,000000,5.25,5.25,5.125,5.225,33509,0
+PRQR.US,D,20170511,000000,5.25,5.35,5.15,5.25,22763,0
+PRQR.US,D,20170512,000000,5.1001,5.25,5.1,5.1,11212,0
+PRQR.US,D,20170515,000000,5.15,5.15,4.9,4.9,30912,0
+PRQR.US,D,20170516,000000,4.95,5.1,4.9,4.95,41311,0
+PRQR.US,D,20170517,000000,4.95,5.15,4.9,4.9,18225,0
+PRQR.US,D,20170518,000000,4.95,5,4.95,4.95,136642,0
+PRQR.US,D,20170519,000000,5,5.05,5,5.05,6018,0
+PRQR.US,D,20170522,000000,5.05,5.05,4.9,4.9,7323,0
+PRQR.US,D,20170523,000000,4.9,5,4.9,5,8966,0
+PRQR.US,D,20170524,000000,4.95,5,4.95,4.975,2359,0
+PRQR.US,D,20170525,000000,5,5,4.95,4.95,9902,0
+PRQR.US,D,20170526,000000,4.95,5,4.95,5,1722,0
+PRQR.US,D,20170530,000000,4.9,4.902,4.601,4.7,44068,0
+PRQR.US,D,20170531,000000,4.75,5,4.75,4.9,66235,0
+PRQR.US,D,20170601,000000,4.9,5,4.9,5,28067,0
+PRQR.US,D,20170602,000000,5,5,4.95,4.95,22807,0
+PRQR.US,D,20170605,000000,5,5.1,5,5.1,6845,0
+PRQR.US,D,20170606,000000,5,5,4.95,4.95,2011,0
+PRQR.US,D,20170607,000000,5.1,5.1,5,5,10451,0
+PRQR.US,D,20170608,000000,5,5.05,5,5,8285,0
+PRQR.US,D,20170609,000000,5.0226,5.0226,4.9,4.9,13302,0
+PRQR.US,D,20170612,000000,4.9,5,4.9,4.95,9553,0
+PRQR.US,D,20170613,000000,4.95,5,4.95,4.95,12989,0
+PRQR.US,D,20170614,000000,4.9501,5,4.95,5,3282,0
+PRQR.US,D,20170615,000000,4.95,5,4.95,4.95,8404,0
+PRQR.US,D,20170616,000000,5,5,4.9,4.95,9875,0
+PRQR.US,D,20170619,000000,4.95,4.95,4.9,4.9,9996,0
+PRQR.US,D,20170620,000000,4.95,4.95,4.9,4.95,23448,0
+PRQR.US,D,20170621,000000,4.95,5,4.9,4.9,7684,0
+PRQR.US,D,20170622,000000,4.95,5,4.95,4.975,7199,0
+PRQR.US,D,20170623,000000,5,5,4.9,4.9,6223,0
+PRQR.US,D,20170626,000000,4.95,5.1,4.95,5.05,11431,0
+PRQR.US,D,20170627,000000,5.0415,5.1,4.97,5.025,9926,0
+PRQR.US,D,20170628,000000,5.05,5.1,4.95,5.1,16843,0
+PRQR.US,D,20170629,000000,5.1,5.2,5.05,5.15,35886,0
+PRQR.US,D,20170630,000000,5.15,5.2,5.1,5.2,6359,0
+PRQR.US,D,20170703,000000,5.3,5.3,5.2,5.2,4999,0
+PRQR.US,D,20170705,000000,5.25,5.3,5,5,44348,0
+PRQR.US,D,20170706,000000,5.1,5.25,5.05,5.25,24199,0
+PRQR.US,D,20170707,000000,5.25,5.25,5.15,5.2,10841,0
+PRQR.US,D,20170710,000000,5.2,5.25,5.15,5.2,10754,0
+PRQR.US,D,20170711,000000,5.2,5.25,5.15,5.25,8000,0
+PRQR.US,D,20170712,000000,5.25,5.3,5.25,5.25,12620,0
+PRQR.US,D,20170713,000000,5.25,5.3,5.15,5.3,8077,0
+PRQR.US,D,20170714,000000,5.2001,5.3,5.2001,5.3,6062,0
+PRQR.US,D,20170717,000000,5.3,5.349,5.25,5.3,10823,0
+PRQR.US,D,20170718,000000,5.3,5.3,5.15,5.25,10144,0
+PRQR.US,D,20170719,000000,5.2146,5.2234,5.05,5.05,11760,0
+PRQR.US,D,20170720,000000,5.05,5.15,5.05,5.15,3675,0
+PRQR.US,D,20170721,000000,5.05,5.15,5.05,5.075,7893,0
+PRQR.US,D,20170724,000000,5.075,5.15,5.075,5.1051,1492,0
+PRQR.US,D,20170725,000000,5.15,5.3,5.15,5.25,5742,0
+PRQR.US,D,20170726,000000,5.2168,5.25,5.15,5.15,1066,0
+PRQR.US,D,20170727,000000,5.15,5.35,5.1,5.15,31836,0
+PRQR.US,D,20170728,000000,5.3,5.3,5.2001,5.25,20323,0
+PRQR.US,D,20170731,000000,5.35,5.35,5.2,5.25,21024,0
+PRQR.US,D,20170801,000000,5.2052,5.3,5.2,5.2,16195,0
+PRQR.US,D,20170802,000000,5.2,5.25,5.2,5.2,4391,0
+PRQR.US,D,20170803,000000,5.25,5.25,5.2,5.2,2000,0
+PRQR.US,D,20170804,000000,5.25,5.25,5.2,5.2,6617,0
+PRQR.US,D,20170807,000000,5.25,5.25,5.2,5.2,5258,0
+PRQR.US,D,20170808,000000,5.2465,5.2905,5.1,5.1,21925,0
+PRQR.US,D,20170809,000000,5.15,5.15,4.9,4.95,13168,0
+PRQR.US,D,20170810,000000,4.95,4.95,4.7,4.7,5026,0
+PRQR.US,D,20170811,000000,4.7,5.1,4.6073,4.9903,6580,0
+PRQR.US,D,20170814,000000,4.9499,5,4.9,4.9,4555,0
+PRQR.US,D,20170815,000000,4.8634,4.95,4.8634,4.9,1880,0
+PRQR.US,D,20170816,000000,4.9989,5.1,4.94,4.95,23188,0
+PRQR.US,D,20170817,000000,4.95,4.95,4.3,4.35,36037,0
+PRQR.US,D,20170818,000000,4.4001,4.8,4.33,4.75,80201,0
+PRQR.US,D,20170821,000000,4.75,4.8,4.65,4.75,7030,0
+PRQR.US,D,20170822,000000,4.65,4.8,4.65,4.75,17845,0
+PRQR.US,D,20170823,000000,4.8,4.9,4.6,4.6,20265,0
+PRQR.US,D,20170824,000000,4.65,4.65,4.45,4.45,24323,0
+PRQR.US,D,20170825,000000,4.5,4.55,4.45,4.5,9201,0
+PRQR.US,D,20170828,000000,4.6,4.65,4.5,4.6,21938,0
+PRQR.US,D,20170829,000000,4.6,5.085,4.55,4.95,126617,0
+PRQR.US,D,20170830,000000,5.05,5.4,4.95,5.3684,179346,0
+PRQR.US,D,20170831,000000,5.25,5.6,5.25,5.55,62569,0
+PRQR.US,D,20170901,000000,5.55,5.7,5.05,5.3,86191,0
+PRQR.US,D,20170905,000000,5.4,5.5,5.07,5.3,33991,0
+PRQR.US,D,20170906,000000,5.4,5.5,5.2,5.25,16142,0
+PRQR.US,D,20170907,000000,5.3727,5.4,5.2,5.3,49789,0
+PRQR.US,D,20170908,000000,5.2,5.4,5.2,5.4,18712,0
+PRQR.US,D,20170911,000000,5.4883,5.5,5.3,5.4,52149,0
+PRQR.US,D,20170912,000000,5.5,5.7,5.35,5.4,120185,0
+PRQR.US,D,20170913,000000,5.5,5.975,5.5,5.8,156900,0
+PRQR.US,D,20170914,000000,5.9,5.95,5.7,5.95,58381,0
+PRQR.US,D,20170915,000000,5.9,6.1,5.7825,6.05,140634,0
+PRQR.US,D,20170918,000000,6.1,6.1,5.9,5.95,101132,0
+PRQR.US,D,20170919,000000,6.25,6.45,4.95,5,236367,0
+PRQR.US,D,20170920,000000,5.15,5.6,5.15,5.5,175781,0
+PRQR.US,D,20170921,000000,5.8,6.2,5.6,5.75,270482,0
+PRQR.US,D,20170922,000000,6,6.2,5.851,6.2,219835,0
+PRQR.US,D,20170925,000000,6.2,6.9,6,6.45,628287,0
+PRQR.US,D,20170926,000000,6.05,6.8299,5.2,5.2,1041077,0
+PRQR.US,D,20170927,000000,5.3,5.4722,5,5.15,506218,0
+PRQR.US,D,20170928,000000,5.1,5.15,4.8,4.85,229332,0
+PRQR.US,D,20170929,000000,4.9,4.9,4.6,4.85,175708,0
+PRQR.US,D,20171002,000000,4.9,4.9745,4.751,4.8,112454,0
+PRQR.US,D,20171003,000000,4.7,4.725,4.5,4.6,97055,0
+PRQR.US,D,20171004,000000,4.65,4.75,4.551,4.6,86020,0
+PRQR.US,D,20171005,000000,4.6,4.8065,4.55,4.6,60055,0
+PRQR.US,D,20171006,000000,4.65,4.7,4.6,4.65,59347,0
+PRQR.US,D,20171009,000000,4.6,4.65,4.55,4.55,36367,0
+PRQR.US,D,20171010,000000,4.55,4.6499,4.55,4.55,49557,0
+PRQR.US,D,20171011,000000,4.55,4.6,4.4,4.4,58598,0
+PRQR.US,D,20171012,000000,4.5,4.5,4.4,4.4,137032,0
+PRQR.US,D,20171013,000000,4.4,4.6,4.3,4.45,445781,0
+PRQR.US,D,20171016,000000,4.5,4.7,4.4,4.45,105765,0
+PRQR.US,D,20171017,000000,4.5,4.55,4.4,4.55,133529,0
+PRQR.US,D,20171018,000000,4.55,4.6,4.45,4.45,24667,0
+PRQR.US,D,20171019,000000,4.5,4.5,4.35,4.35,45976,0
+PRQR.US,D,20171020,000000,4.4,4.4,4.35,4.4,13822,0
+PRQR.US,D,20171023,000000,4.4,4.45,4.1,4.2,171488,0
+PRQR.US,D,20171024,000000,4.2,4.25,4.075,4.2,88129,0
+PRQR.US,D,20171025,000000,4.15,4.15,3.85,4,154423,0
+PRQR.US,D,20171026,000000,4,4.15,3.7968,3.9,103182,0
+PRQR.US,D,20171027,000000,3.95,4.2,3.8,3.9,98521,0
+PRQR.US,D,20171030,000000,3.85,3.9,3.8,3.85,29767,0
+PRQR.US,D,20171031,000000,3.8,3.8,3.7499,3.8,37439,0
+PRQR.US,D,20171101,000000,3.75,4,3.75,3.8,292437,0
+PRQR.US,D,20171102,000000,3.9,3.95,3.85,3.9,33043,0
+PRQR.US,D,20171103,000000,4,4,3.9,3.95,56558,0
+PRQR.US,D,20171106,000000,4,4,3.875,3.9,16348,0
+PRQR.US,D,20171107,000000,3.85,3.85,3.7,3.7,29310,0
+PRQR.US,D,20171108,000000,3.6,3.8,3.6,3.625,67109,0
+PRQR.US,D,20171109,000000,3.6,3.7,3.6,3.6,15435,0
+PRQR.US,D,20171110,000000,3.6,3.65,3.55,3.55,38721,0
+PRQR.US,D,20171113,000000,3.5,3.6,3.45,3.475,92939,0
+PRQR.US,D,20171114,000000,3.05,3.1,2.9,3,1073411,0
+PRQR.US,D,20171115,000000,3,3.1,2.95,3.025,201267,0
+PRQR.US,D,20171116,000000,3.05,3.25,2.95,3.05,250631,0
+PRQR.US,D,20171117,000000,3.15,3.15,3.1,3.1,89347,0
+PRQR.US,D,20171120,000000,3.1,3.25,3.1,3.1,75322,0
+PRQR.US,D,20171121,000000,3.15,3.35,3.05,3.05,880715,0
+PRQR.US,D,20171122,000000,3.1,3.15,3.05,3.125,146591,0
+PRQR.US,D,20171124,000000,3.2,3.35,3.2,3.275,118099,0
+PRQR.US,D,20171127,000000,3.3,3.35,3.275,3.3,160358,0
+PRQR.US,D,20171128,000000,3.3,3.382,3.25,3.25,117076,0
+PRQR.US,D,20171129,000000,3.3,3.4,3.275,3.35,97271,0
+PRQR.US,D,20171130,000000,3.35,3.4,3.25,3.3,187584,0
+PRQR.US,D,20171201,000000,3.35,3.35,3.15,3.175,37658,0
+PRQR.US,D,20171204,000000,3.2,3.2,3.15,3.15,9288,0
+PRQR.US,D,20171205,000000,3.15,3.2,3.15,3.175,24768,0
+PRQR.US,D,20171206,000000,3.15,3.1875,2.9,2.925,141548,0
+PRQR.US,D,20171207,000000,2.95,2.95,2.8,2.95,43475,0
+PRQR.US,D,20171208,000000,3,3.05,2.95,2.95,26865,0
+PRQR.US,D,20171211,000000,2.95,3,2.85,2.9,50404,0
+PRQR.US,D,20171212,000000,2.85,2.875,2.75,2.8,106073,0
+PRQR.US,D,20171213,000000,2.8,2.85,2.8,2.85,24580,0
+PRQR.US,D,20171214,000000,2.85,2.918,2.8,2.8,27702,0
+PRQR.US,D,20171215,000000,2.8,2.9,2.8,2.85,12431,0
+PRQR.US,D,20171218,000000,2.9,2.95,2.82,2.85,40133,0
+PRQR.US,D,20171219,000000,2.85,2.95,2.8,2.8,59425,0
+PRQR.US,D,20171220,000000,2.8,2.85,2.8,2.8,23620,0
+PRQR.US,D,20171221,000000,2.8,2.85,2.8,2.8,85084,0
+PRQR.US,D,20171222,000000,2.9,3.25,2.9,3.075,141209,0
+PRQR.US,D,20171226,000000,3.35,3.35,3,3.05,72471,0
+PRQR.US,D,20171227,000000,3,3.05,2.9,3,49366,0
+PRQR.US,D,20171228,000000,2.95,3,2.9,2.925,19429,0
+PRQR.US,D,20171229,000000,3,3.3,2.95,3.225,191862,0
+PRQR.US,D,20180102,000000,3.25,3.35,3.2,3.3,55221,0
+PRQR.US,D,20180103,000000,3.35,3.55,3.3,3.425,138928,0
+PRQR.US,D,20180104,000000,3.5,3.7,3.35,3.4,99213,0
+PRQR.US,D,20180105,000000,3.4,3.4999,3.25,3.325,46810,0
+PRQR.US,D,20180108,000000,3.55,3.8,3.4,3.45,172146,0
+PRQR.US,D,20180109,000000,3.5,3.55,3.4,3.4,65120,0
+PRQR.US,D,20180110,000000,3.4,3.45,3.3,3.35,44100,0
+PRQR.US,D,20180111,000000,3.4,3.5,3.3,3.3,132499,0
+PRQR.US,D,20180112,000000,3.4,3.45,3.1,3.1,125044,0
+PRQR.US,D,20180116,000000,3.1,3.15,3,3.05,117117,0
+PRQR.US,D,20180117,000000,3,3.05,2.95,3,62737,0
+PRQR.US,D,20180118,000000,3,3.05,2.95,3,207356,0
+PRQR.US,D,20180119,000000,3,3.1,2.95,3,87280,0
+PRQR.US,D,20180122,000000,3.025,3.0683,3,3.025,89359,0
+PRQR.US,D,20180123,000000,3.05,3.225,3,3.05,77682,0
+PRQR.US,D,20180124,000000,3.1,3.1001,2.95,3.05,153243,0
+PRQR.US,D,20180125,000000,3.1,3.1,3.05,3.05,7631,0
+PRQR.US,D,20180126,000000,3.1,3.2,3.05,3.06,265030,0
+PRQR.US,D,20180129,000000,3.1,3.225,3.1,3.15,222804,0
+PRQR.US,D,20180130,000000,3.2,3.325,3.15,3.2,790900,0
+PRQR.US,D,20180131,000000,3.2,3.35,3.2,3.2,93349,0
+PRQR.US,D,20180201,000000,3.2,3.25,3.15,3.15,77965,0
+PRQR.US,D,20180202,000000,3.15,3.2,3.15,3.175,77401,0
+PRQR.US,D,20180205,000000,3.15,3.2,3.1,3.125,70203,0
+PRQR.US,D,20180206,000000,3.1,3.2,3.1,3.1,83102,0
+PRQR.US,D,20180207,000000,3.1,3.15,3,3.05,136574,0
+PRQR.US,D,20180208,000000,3.05,3.1,3,3.05,14094,0
+PRQR.US,D,20180209,000000,3.05,3.1,2.8239,2.9,124349,0
+PRQR.US,D,20180212,000000,2.9,3.1,2.8,3.025,57220,0
+PRQR.US,D,20180213,000000,3.085,3.15,3,3.125,14100,0
+PRQR.US,D,20180214,000000,3.1,3.2,3.095,3.2,51631,0
+PRQR.US,D,20180215,000000,3.2,3.45,3.175,3.45,102910,0
+PRQR.US,D,20180216,000000,3.45,3.532,3.38,3.5,70004,0
+PRQR.US,D,20180220,000000,3.5,3.55,3.45,3.45,99977,0
+PRQR.US,D,20180221,000000,3.4,3.5,3.4,3.45,21776,0
+PRQR.US,D,20180222,000000,3.45,3.5,3.35,3.35,52650,0
+PRQR.US,D,20180223,000000,3.4,3.5,3.35,3.5,22296,0
+PRQR.US,D,20180226,000000,3.3567,3.45,3.351,3.4,17105,0
+PRQR.US,D,20180227,000000,3.45,3.45,3.35,3.45,11882,0
+PRQR.US,D,20180228,000000,3.45,3.45,3.35,3.35,6926,0
+PRQR.US,D,20180301,000000,3.35,3.5,3.15,3.15,221000,0
+PRQR.US,D,20180302,000000,3.249,3.3,3.2001,3.3,9046,0
+PRQR.US,D,20180305,000000,3.25,3.45,3.25,3.3,35684,0
+PRQR.US,D,20180306,000000,3.35,3.45,3.3035,3.4,44091,0
+PRQR.US,D,20180307,000000,3.35,3.5,3.35,3.4,56251,0
+PRQR.US,D,20180308,000000,3.45,3.45,3.35,3.35,8440,0
+PRQR.US,D,20180309,000000,3.35,3.45,3.35,3.4,69912,0
+PRQR.US,D,20180312,000000,3.4,3.5,3.35,3.35,79284,0
+PRQR.US,D,20180313,000000,3.4,3.5,3.2,3.25,36120,0
+PRQR.US,D,20180314,000000,3.2,3.35,3.2,3.2,33476,0
+PRQR.US,D,20180315,000000,3.25,3.3499,3.15,3.2,30326,0
+PRQR.US,D,20180316,000000,3.2,3.2,3.15,3.15,11576,0
+PRQR.US,D,20180319,000000,3.15,3.15,3.1,3.15,11151,0
+PRQR.US,D,20180320,000000,3.2,3.25,3.05,3.1,30995,0
+PRQR.US,D,20180321,000000,3.15,3.15,3.1,3.1,5075,0
+PRQR.US,D,20180322,000000,3.1,3.2,3.1,3.15,5775,0
+PRQR.US,D,20180323,000000,3.05,3.15,3,3,181265,0
+PRQR.US,D,20180326,000000,3.1,3.35,3.1,3.25,60050,0
+PRQR.US,D,20180327,000000,3.2,3.25,3.1,3.15,5588,0
+PRQR.US,D,20180328,000000,3.2,3.25,3.05,3.05,18507,0
+PRQR.US,D,20180329,000000,3.05,3.15,3.05,3.075,7650,0
+PRQR.US,D,20180402,000000,3.1,3.1,2.9,2.95,67715,0
+PRQR.US,D,20180403,000000,3,3.1,2.9477,2.975,43344,0
+PRQR.US,D,20180404,000000,2.95,3,2.9,2.95,13073,0
+PRQR.US,D,20180405,000000,3,3.1,2.95,2.95,108090,0
+PRQR.US,D,20180406,000000,2.95,3.05,2.95,3.05,18920,0
+PRQR.US,D,20180409,000000,3.1,3.2,3.009,3.05,265865,0
+PRQR.US,D,20180410,000000,2.95,3.15,2.95,3.1,29543,0
+PRQR.US,D,20180411,000000,3.3,3.3,3.3,3.3,39167,0
+PRQR.US,D,20180412,000000,3.3,3.5499,3.2673,3.5,167890,0
+PRQR.US,D,20180413,000000,4,4.06,3.45,3.45,208654,0
+PRQR.US,D,20180416,000000,3.5,3.549,3.4,3.45,36266,0
+PRQR.US,D,20180417,000000,3.45,3.7,3.4,3.6,141047,0
+PRQR.US,D,20180418,000000,3.65,3.65,3.45,3.5,35880,0
+PRQR.US,D,20180419,000000,3.5,3.75,3.5,3.75,58105,0
+PRQR.US,D,20180420,000000,3.65,3.7,3.5,3.55,43212,0
+PRQR.US,D,20180423,000000,3.4783,3.65,3.4783,3.55,50432,0
+PRQR.US,D,20180424,000000,3.35,3.65,3.2,3.55,68399,0
+PRQR.US,D,20180425,000000,3.4614,3.6,3.45,3.5,37056,0
+PRQR.US,D,20180426,000000,3.5001,3.8,3.5001,3.8,58872,0
+PRQR.US,D,20180427,000000,3.75,3.8,3.7,3.8,18004,0
+PRQR.US,D,20180430,000000,3.8,4,3.751,3.95,48798,0
+PRQR.US,D,20180501,000000,3.95,4,3.85,3.9,12038,0
+PRQR.US,D,20180502,000000,3.8,4.05,3.8,3.9,120540,0
+PRQR.US,D,20180503,000000,3.95,4.05,3.901,4.05,48333,0
+PRQR.US,D,20180504,000000,4,4.3,4,4.25,53284,0
+PRQR.US,D,20180507,000000,4.35,4.4,4.25,4.35,74067,0
+PRQR.US,D,20180508,000000,4.35,4.525,4.35,4.5,65691,0
+PRQR.US,D,20180509,000000,4.55,4.625,4.45,4.5,61223,0
+PRQR.US,D,20180510,000000,4.45,4.5,4.35,4.5,33051,0
+PRQR.US,D,20180511,000000,4.5,4.5,4.401,4.5,32627,0
+PRQR.US,D,20180514,000000,4.46,4.55,4.45,4.455,27959,0
+PRQR.US,D,20180515,000000,4.45,4.5,4.4,4.5,27182,0
+PRQR.US,D,20180516,000000,4.45,4.8504,4.45,4.85,71940,0
+PRQR.US,D,20180517,000000,5,5.25,4.9,5.05,207294,0
+PRQR.US,D,20180518,000000,5.05,5.15,4.9509,5.05,105896,0
+PRQR.US,D,20180521,000000,5.1,5.15,5.05,5.15,188245,0
+PRQR.US,D,20180522,000000,5.05,5.55,5.05,5.5,66947,0
+PRQR.US,D,20180523,000000,5.75,6.35,5.5,6.05,422227,0
+PRQR.US,D,20180524,000000,5.95,6.1,5.7,6.05,240742,0
+PRQR.US,D,20180525,000000,6.05,6.05,5.4,5.9,136019,0
+PRQR.US,D,20180529,000000,5.9,5.9,5.5,5.85,198439,0
+PRQR.US,D,20180530,000000,5.8,5.85,5.1,5.6,146829,0
+PRQR.US,D,20180531,000000,5.55,5.9,5.55,5.7,102860,0
+PRQR.US,D,20180601,000000,5.7,5.9,5.7,5.75,202798,0
+PRQR.US,D,20180604,000000,5.8,6.6,5.8,6.6,262745,0
+PRQR.US,D,20180605,000000,6.5,6.95,6.35,6.85,207460,0
+PRQR.US,D,20180606,000000,6.9,7.15,6.3,6.45,154890,0
+PRQR.US,D,20180607,000000,6.4,7,6,6.8,213270,0
+PRQR.US,D,20180608,000000,6.8,7.15,6.55,7.1,172163,0
+PRQR.US,D,20180611,000000,7.2,7.2,6.4,6.5,119937,0
+PRQR.US,D,20180612,000000,6.55,6.65,6.4,6.55,28459,0
+PRQR.US,D,20180613,000000,6.6,6.6,6.5,6.5,13494,0
+PRQR.US,D,20180614,000000,6.55,6.75,6.45,6.75,48328,0
+PRQR.US,D,20180615,000000,6.4,6.8,6.4,6.7,59169,0
+PRQR.US,D,20180618,000000,6.7,6.7,6.55,6.55,14547,0
+PRQR.US,D,20180619,000000,6.5,6.65,6.3,6.55,47024,0
+PRQR.US,D,20180620,000000,6.5,7.05,6.5,6.9,157341,0
+PRQR.US,D,20180621,000000,6.85,7.2,6.85,7.05,74613,0
+PRQR.US,D,20180622,000000,7.15,7.25,7.05,7.15,42232,0
+PRQR.US,D,20180625,000000,7.1,7.3,6.951,7.25,48511,0
+PRQR.US,D,20180626,000000,7.3,7.45,7.2,7.3,138422,0
+PRQR.US,D,20180627,000000,7.3,7.45,7.15,7.45,85798,0
+PRQR.US,D,20180628,000000,7.45,7.45,7.15,7.25,46221,0
+PRQR.US,D,20180629,000000,7.2,7.35,7.2,7.3,66814,0
+PRQR.US,D,20180702,000000,7.35,7.35,7.1,7.25,57685,0
+PRQR.US,D,20180703,000000,7.2,7.25,7.125,7.15,17287,0
+PRQR.US,D,20180705,000000,7.05,7.15,7,7.05,30912,0
+PRQR.US,D,20180706,000000,7.05,7.2,7.05,7.1,103068,0
+PRQR.US,D,20180709,000000,7,7.2,6.95,7,26936,0
+PRQR.US,D,20180710,000000,7,7.05,6.6182,6.65,67819,0
+PRQR.US,D,20180711,000000,6.6,6.6,6.25,6.45,71074,0
+PRQR.US,D,20180712,000000,6.45,7,6.4,6.9,62556,0
+PRQR.US,D,20180713,000000,6.9,7.1,6.8354,7.05,50093,0
+PRQR.US,D,20180716,000000,7.05,7.05,6.851,7.025,12331,0
+PRQR.US,D,20180717,000000,7,7.2,6.9,7.15,43700,0
+PRQR.US,D,20180718,000000,7.05,7.25,7,7.15,48525,0
+PRQR.US,D,20180719,000000,7.15,7.15,6.9,6.95,20281,0
+PRQR.US,D,20180720,000000,6.9,7,6.7,6.95,71788,0
+PRQR.US,D,20180723,000000,7,7,6.851,6.95,27816,0
+PRQR.US,D,20180724,000000,6.95,7.05,6.85,6.95,309475,0
+PRQR.US,D,20180725,000000,6.95,7,6.9,6.95,9062,0
+PRQR.US,D,20180726,000000,6.9,7,6.9,6.9,31507,0
+PRQR.US,D,20180727,000000,6.9,6.9,6.4,6.6,52053,0
+PRQR.US,D,20180730,000000,6.5001,6.7,6.5001,6.65,28791,0
+PRQR.US,D,20180731,000000,6.55,6.75,6.5335,6.7,46725,0
+PRQR.US,D,20180801,000000,6.75,7,6.75,6.8,33149,0
+PRQR.US,D,20180802,000000,6.75,7.15,6.75,7.05,33316,0
+PRQR.US,D,20180803,000000,7.0501,7.15,6.95,6.95,20730,0
+PRQR.US,D,20180806,000000,7,7,6.8996,6.9,35972,0
+PRQR.US,D,20180807,000000,6.9,7.1,6.9,7.05,37218,0
+PRQR.US,D,20180808,000000,7.05,7.5,6.95,7.45,186164,0
+PRQR.US,D,20180809,000000,7.5,7.75,7.25,7.35,83214,0
+PRQR.US,D,20180810,000000,7.5,7.5,7.25,7.35,41514,0
+PRQR.US,D,20180813,000000,7.3,7.5674,7.3,7.45,89068,0
+PRQR.US,D,20180814,000000,7.4,7.7,7.4,7.6,155727,0
+PRQR.US,D,20180815,000000,7.6,7.65,7.55,7.65,56999,0
+PRQR.US,D,20180816,000000,7.65,7.7,7.5501,7.65,173274,0
+PRQR.US,D,20180817,000000,7.65,7.725,7.6,7.65,95986,0
+PRQR.US,D,20180820,000000,7.6,7.725,7.5,7.55,68080,0
+PRQR.US,D,20180821,000000,7.5,7.55,7.2,7.55,92025,0
+PRQR.US,D,20180822,000000,7.5,7.5,7.35,7.35,46464,0
+PRQR.US,D,20180823,000000,7.3969,7.45,7.35,7.45,57462,0
+PRQR.US,D,20180824,000000,7.45,7.6,7.375,7.6,73726,0
+PRQR.US,D,20180827,000000,7.65,7.65,7.4,7.45,85779,0
+PRQR.US,D,20180828,000000,7.4,7.5,7.4,7.45,87288,0
+PRQR.US,D,20180829,000000,7.4,7.75,7.4,7.55,132375,0
+PRQR.US,D,20180830,000000,7.45,7.55,7.45,7.45,128692,0
+PRQR.US,D,20180831,000000,7.45,7.7,7.45,7.65,150023,0
+PRQR.US,D,20180904,000000,7.7,7.95,7.5621,7.95,160919,0
+PRQR.US,D,20180905,000000,13.65,17.55,12,17.55,6092623,0
+PRQR.US,D,20180906,000000,16.4,17.5,15.05,16.1,2325167,0
+PRQR.US,D,20180907,000000,16.4,16.9,15.75,15.8,2379030,0
+PRQR.US,D,20180910,000000,15.75,18.95,15.7,18.65,2429594,0
+PRQR.US,D,20180911,000000,18.7,22.5999,18.25,21.6,2522226,0
+PRQR.US,D,20180912,000000,21.55,22.35,18.5,18.5,1178993,0
+PRQR.US,D,20180913,000000,18.25,18.85,16.9,18.45,642525,0
+PRQR.US,D,20180914,000000,17.85,20.95,17.85,20.8,1034704,0
+PRQR.US,D,20180917,000000,20.4,22.85,19.3,21.6,1302251,0
+PRQR.US,D,20180918,000000,21.45,21.5,19.675,20.2,353685,0
+PRQR.US,D,20180919,000000,21.3,21.5,19.55,19.7,381420,0
+PRQR.US,D,20180920,000000,19.7,20.65,19.45,19.85,491668,0
+PRQR.US,D,20180921,000000,20,20.45,19.95,20.2,354895,0
+PRQR.US,D,20180924,000000,19.9,21.25,19.9,20.35,241905,0
+PRQR.US,D,20180925,000000,20.2,20.45,19,19.35,296741,0
+PRQR.US,D,20180926,000000,19.35,19.5,18.35,18.7,183932,0
+PRQR.US,D,20180927,000000,18.7,19.7441,18.5,19.45,164384,0
+PRQR.US,D,20180928,000000,19.15,19.8,19.05,19.35,120715,0
+PRQR.US,D,20181001,000000,19.18,20.74,19.12,20.22,217418,0
+PRQR.US,D,20181002,000000,20.26,20.345,19.4,19.64,142985,0
+PRQR.US,D,20181003,000000,19.4,19.85,19.25,19.76,76667,0
+PRQR.US,D,20181004,000000,19.82,19.88,18.6,18.73,108077,0
+PRQR.US,D,20181005,000000,18.75,19.38,17.5,17.77,123644,0
+PRQR.US,D,20181008,000000,17.73,18.18,17.1,17.73,166213,0
+PRQR.US,D,20181009,000000,17.7,17.85,17.09,17.18,86228,0
+PRQR.US,D,20181010,000000,17,18.02,16.84,17.33,305992,0
+PRQR.US,D,20181011,000000,17.26,17.92,17,17.41,278983,0
+PRQR.US,D,20181012,000000,17.56,17.56,17.15,17.4,110242,0
+PRQR.US,D,20181015,000000,17.39,17.525,17.12,17.47,144300,0
+PRQR.US,D,20181016,000000,17.48,18.02,17.2812,18,202297,0
+PRQR.US,D,20181017,000000,17.61,19.135,17.04,18.49,414779,0
+PRQR.US,D,20181018,000000,18.39,18.95,18.1787,18.85,169523,0
+PRQR.US,D,20181019,000000,18.88,19.695,18.7131,19.25,263663,0
+PRQR.US,D,20181022,000000,19.33,21.4,19.0477,19.79,582712,0
+PRQR.US,D,20181023,000000,19.18,19.32,17.62,18.29,339550,0
+PRQR.US,D,20181024,000000,18.25,18.25,17.305,17.4,246269,0
+PRQR.US,D,20181025,000000,17.28,18.93,17.28,18.09,155193,0
+PRQR.US,D,20181026,000000,18,18.22,17,17.66,118062,0
+PRQR.US,D,20181029,000000,17.81,18.06,16.62,17.01,197050,0
+PRQR.US,D,20181030,000000,17.03,17.93,16.93,17.66,136671,0
+PRQR.US,D,20181031,000000,17.72,18.26,17.54,18.2,233033,0
+PRQR.US,D,20181101,000000,18.4,22.67,18.33,22.17,542664,0
+PRQR.US,D,20181102,000000,22.45,22.5,21.65,22.4,537088,0
+PRQR.US,D,20181105,000000,22.53,24,21.5201,22.01,331362,0
+PRQR.US,D,20181106,000000,21.71,22.38,20.9,21.21,358265,0
+PRQR.US,D,20181107,000000,21.25,22.35,19.5,20.1,398105,0
+PRQR.US,D,20181108,000000,20,20.85,19.58,20.52,411237,0
+PRQR.US,D,20181109,000000,20.32,21.32,18.34,19.08,176648,0
+PRQR.US,D,20181112,000000,18.94,19.21,18.38,18.51,124362,0
+PRQR.US,D,20181113,000000,18.35,19.2,17.96,18.67,161513,0
+PRQR.US,D,20181114,000000,19.19,19.355,17.5,17.75,290126,0
+PRQR.US,D,20181115,000000,18,20,18,19.48,893406,0
+PRQR.US,D,20181116,000000,19.45,20.91,19.32,20.42,552210,0
+PRQR.US,D,20181119,000000,20.24,21,19,19.44,290113,0
+PRQR.US,D,20181120,000000,19,19.9215,18.41,19.14,243610,0
+PRQR.US,D,20181121,000000,19.3,19.8833,18.61,18.98,266735,0
+PRQR.US,D,20181123,000000,18.98,20,18.98,19.5,166903,0
+PRQR.US,D,20181126,000000,19.6,19.78,18.85,19.17,397694,0
+PRQR.US,D,20181127,000000,19.08,19.39,18.57,19.03,249332,0
+PRQR.US,D,20181128,000000,18.97,19.29,18.39,19,346956,0
+PRQR.US,D,20181129,000000,19,19.135,18.13,18.69,265014,0
+PRQR.US,D,20181130,000000,18.41,19.14,18,19.06,963574,0
+PRQR.US,D,20181203,000000,19.34,19.945,18.84,19.18,326427,0
+PRQR.US,D,20181204,000000,19.05,19.65,18.75,18.89,456779,0
+PRQR.US,D,20181206,000000,18.75,18.86,17.89,18.21,291091,0
+PRQR.US,D,20181207,000000,18.2,18.5,17.64,17.99,182170,0
+PRQR.US,D,20181210,000000,17.86,18.39,16.9,17.07,367287,0
+PRQR.US,D,20181211,000000,17.21,17.33,16.9,17.18,140581,0
+PRQR.US,D,20181212,000000,17.23,18.9,16.9461,18.5,496874,0
+PRQR.US,D,20181213,000000,18.27,18.73,17.76,17.97,234429,0
+PRQR.US,D,20181214,000000,17.88,18.23,17.64,18,210305,0
+PRQR.US,D,20181217,000000,17.8,18.3,17.29,17.72,306860,0
+PRQR.US,D,20181218,000000,17.63,18.03,16.38,16.63,856325,0
+PRQR.US,D,20181219,000000,16.82,17.53,16.575,16.78,175785,0
+PRQR.US,D,20181220,000000,16.5,16.76,15.06,15.64,433489,0
+PRQR.US,D,20181221,000000,15.6,15.82,15.14,15.31,725207,0
+PRQR.US,D,20181224,000000,15.32,15.43,14.83,15.25,98236,0
+PRQR.US,D,20181226,000000,15.27,15.92,15.15,15.7,2115564,0
+PRQR.US,D,20181227,000000,15.36,16.03,14.84,15.4,2015985,0
+PRQR.US,D,20181228,000000,15.43,16.0831,15.35,15.57,119026,0
+PRQR.US,D,20181231,000000,15.59,16.25,15.26,15.78,209987,0
+PRQR.US,D,20190102,000000,16.25,17.99,15.7619,17.48,464175,0
+PRQR.US,D,20190103,000000,17.5,18.94,17.09,17.74,312542,0
+PRQR.US,D,20190104,000000,17.99,18.5,17.92,18.48,164222,0
+PRQR.US,D,20190107,000000,18.67,18.83,17.22,17.71,196713,0
+PRQR.US,D,20190108,000000,18,18,15.2,16.73,585461,0
+PRQR.US,D,20190109,000000,16.68,16.68,15.91,16.31,351901,0
+PRQR.US,D,20190110,000000,16.33,16.34,14.06,14.93,644581,0
+PRQR.US,D,20190111,000000,14.58,15.59,13.83,15.41,235792,0
+PRQR.US,D,20190114,000000,15.45,15.45,14.2,14.42,161040,0
+PRQR.US,D,20190115,000000,14.4,15.14,14.1,15.1,157531,0
+PRQR.US,D,20190116,000000,15,16.39,15,15.2,182158,0
+PRQR.US,D,20190117,000000,15.11,15.59,15.06,15.22,238344,0
+PRQR.US,D,20190118,000000,15.29,15.79,14.98,15.43,199771,0
+PRQR.US,D,20190122,000000,15.54,16.3196,15.34,15.59,278049,0
+PRQR.US,D,20190123,000000,15.6,16,15.1,15.17,106519,0
+PRQR.US,D,20190124,000000,15.15,15.15,14.5,14.61,126407,0
+PRQR.US,D,20190125,000000,14.62,15.6,14.62,15.24,159112,0
+PRQR.US,D,20190128,000000,15.14,15.1617,14.6,14.7,62357,0
+PRQR.US,D,20190129,000000,14.76,14.92,14.37,14.63,63078,0
+PRQR.US,D,20190130,000000,14.74,15,14.21,14.94,109282,0
+PRQR.US,D,20190131,000000,15,15.9,14.88,15.76,189982,0
+PRQR.US,D,20190201,000000,15.7,16.79,15.6864,16.67,320353,0
+PRQR.US,D,20190204,000000,16.65,16.99,16.355,16.83,160718,0
+PRQR.US,D,20190205,000000,16.66,16.81,15.28,15.4,133529,0
+PRQR.US,D,20190206,000000,15.45,15.54,14.99,15.03,557908,0
+PRQR.US,D,20190207,000000,15.03,15.33,14.76,15.16,115649,0
+PRQR.US,D,20190208,000000,15.15,15.39,14.8,15.01,81544,0
+PRQR.US,D,20190211,000000,15.08,15.368,14.74,14.85,57207,0
+PRQR.US,D,20190212,000000,15.02,15.135,14.58,15.05,62957,0
+PRQR.US,D,20190213,000000,15.05,15.36,14.64,14.86,91653,0
+PRQR.US,D,20190214,000000,14.87,15,14.1331,14.2,102655,0
+PRQR.US,D,20190215,000000,14.16,14.45,13.78,14,154001,0
+PRQR.US,D,20190219,000000,13.97,14,12.49,12.5,331628,0
+PRQR.US,D,20190220,000000,13.1,13.37,12.55,12.72,3046784,0
+PRQR.US,D,20190221,000000,12.7,12.94,12.545,12.61,149398,0
+PRQR.US,D,20190222,000000,12.56,12.63,12.25,12.55,129267,0
+PRQR.US,D,20190225,000000,12.74,13.91,12.74,13.64,158403,0
+PRQR.US,D,20190226,000000,13.73,13.8,13.14,13.34,102312,0
+PRQR.US,D,20190227,000000,13.34,13.4965,12.94,13.1,106204,0
+PRQR.US,D,20190228,000000,13.25,13.3827,12.5,13.32,221180,0
+PRQR.US,D,20190301,000000,13.5,14.55,13.27,14.4,227321,0
+PRQR.US,D,20190304,000000,14.75,14.98,13.75,14.69,258427,0
+PRQR.US,D,20190305,000000,14.63,14.79,14,14.04,125282,0
+PRQR.US,D,20190306,000000,14,14.28,13.64,13.76,403416,0
+PRQR.US,D,20190307,000000,13.78,14.88,13.72,14.58,211376,0
+PRQR.US,D,20190308,000000,14.51,14.84,13.92,14.68,177347,0
+PRQR.US,D,20190311,000000,14.97,15.04,14.18,14.76,145809,0
+PRQR.US,D,20190312,000000,14.93,15.49,14.67,15.36,254043,0
+PRQR.US,D,20190313,000000,15.41,15.555,14.83,15.44,293475,0
+PRQR.US,D,20190314,000000,15.36,15.43,14.58,15.03,252984,0
+PRQR.US,D,20190315,000000,14.95,15.44,14.95,15.18,227447,0
+PRQR.US,D,20190318,000000,15.17,15.51,14.87,15.02,139318,0
+PRQR.US,D,20190319,000000,15.03,15.13,14.75,15.05,113241,0
+PRQR.US,D,20190320,000000,14.99,15.21,14.84,14.99,214564,0
+PRQR.US,D,20190321,000000,14.99,15.17,14.8,15.03,117615,0
+PRQR.US,D,20190322,000000,14.82,15.1,14.53,15,247795,0
+PRQR.US,D,20190325,000000,14.85,15.11,14.56,14.76,198698,0
+PRQR.US,D,20190326,000000,15.03,15.18,14.55,15.03,149263,0
+PRQR.US,D,20190327,000000,15.17,15.21,14.0177,14.56,220090,0
+PRQR.US,D,20190328,000000,14.52,14.52,13.65,14.14,100438,0
+PRQR.US,D,20190329,000000,14.26,14.3,13.5,13.87,306961,0
+PRQR.US,D,20190401,000000,13.85,14.34,13.435,14.28,168370,0
+PRQR.US,D,20190402,000000,14.22,15.2,14.21,15,221837,0
+PRQR.US,D,20190403,000000,14.94,15.72,14.94,15.41,271763,0
+PRQR.US,D,20190404,000000,15.07,16.05,15.07,15.55,240834,0
+PRQR.US,D,20190405,000000,15.59,16.065,15.13,15.33,112644,0
+PRQR.US,D,20190408,000000,15.33,15.71,15.05,15.1,157513,0
+PRQR.US,D,20190409,000000,14.98,14.98,14,14.23,200945,0
+PRQR.US,D,20190410,000000,14.26,14.5,14.05,14.41,89776,0
+PRQR.US,D,20190411,000000,14.39,14.42,14,14.09,102305,0
+PRQR.US,D,20190412,000000,14.19,14.19,13,13.09,172628,0
+PRQR.US,D,20190415,000000,13.05,13.11,12.65,13,195455,0
+PRQR.US,D,20190416,000000,13.06,13.59,11.99,12.04,196707,0
+PRQR.US,D,20190417,000000,12,12.06,11.25,11.88,257790,0
+PRQR.US,D,20190418,000000,11.82,11.97,11.17,11.34,166134,0
+PRQR.US,D,20190422,000000,11.24,11.6,11.05,11.34,160189,0
+PRQR.US,D,20190423,000000,11.24,12.12,11.24,11.68,701432,0
+PRQR.US,D,20190424,000000,11.78,11.9,11.38,11.47,185199,0
+PRQR.US,D,20190425,000000,11.53,11.55,11,11.21,138889,0
+PRQR.US,D,20190426,000000,11.23,11.53,11.02,11.47,141673,0
+PRQR.US,D,20190429,000000,11.55,11.68,11.02,11.03,79009,0
+PRQR.US,D,20190430,000000,11.01,11.13,10.54,11.02,139912,0
+PRQR.US,D,20190501,000000,11.02,11.36,10.76,11,106211,0
+PRQR.US,D,20190502,000000,10.98,11.4,10.89,11.4,99687,0
+PRQR.US,D,20190503,000000,11.44,11.49,11.13,11.18,81810,0
+PRQR.US,D,20190506,000000,11.11,11.56,10.95,11.48,71897,0
+PRQR.US,D,20190507,000000,11.47,11.56,11.07,11.09,97647,0
+PRQR.US,D,20190508,000000,11.07,11.29,10.9,11.05,90421,0
+PRQR.US,D,20190509,000000,11.07,11.25,10.76,11.08,131156,0
+PRQR.US,D,20190510,000000,11,11.28,10.8324,11.13,71628,0
+PRQR.US,D,20190513,000000,11.01,11.02,10.57,10.74,580152,0
+PRQR.US,D,20190514,000000,10.79,11.115,10.47,11.01,111518,0
+PRQR.US,D,20190515,000000,10.95,11.295,10.64,11.09,74629,0
+PRQR.US,D,20190516,000000,11.11,11.905,11.11,11.26,115163,0
+PRQR.US,D,20190517,000000,11.48,11.64,11.03,11.5,142305,0
+PRQR.US,D,20190520,000000,11.29,11.815,11.29,11.69,171485,0
+PRQR.US,D,20190521,000000,11.78,11.82,11.32,11.58,102870,0
+PRQR.US,D,20190522,000000,11.53,12.09,11.22,11.99,150987,0
+PRQR.US,D,20190523,000000,11.9,12.43,11.725,12.33,267063,0
+PRQR.US,D,20190524,000000,12.35,12.67,11.88,12.27,194698,0
+PRQR.US,D,20190528,000000,12.39,13.28,12.09,13.08,295507,0
+PRQR.US,D,20190529,000000,12.89,12.92,11.99,12.28,214677,0
+PRQR.US,D,20190530,000000,12.24,12.54,12.05,12.47,201715,0
+PRQR.US,D,20190531,000000,12.07,12.6,11.885,12.13,174333,0
+PRQR.US,D,20190603,000000,12.12,12.47,12,12.35,178598,0
+PRQR.US,D,20190604,000000,12.41,12.5799,12.05,12.25,135697,0
+PRQR.US,D,20190605,000000,12.31,12.34,11.25,11.31,185490,0
+PRQR.US,D,20190606,000000,11.3,11.3,10.85,11.04,140494,0
+PRQR.US,D,20190607,000000,11.09,11.09,10.74,10.98,69607,0
+PRQR.US,D,20190610,000000,11.14,11.19,10.76,10.89,81553,0
+PRQR.US,D,20190611,000000,10.94,11.0884,10.56,10.62,135640,0
+PRQR.US,D,20190612,000000,10.62,10.99,10.375,10.94,63228,0
+PRQR.US,D,20190613,000000,11.07,12.26,11.07,11.66,94382,0
+PRQR.US,D,20190614,000000,11.62,11.67,10.97,11.01,51601,0
+PRQR.US,D,20190617,000000,10.82,12,10.82,11.72,107384,0
+PRQR.US,D,20190618,000000,11.82,11.89,11.59,11.65,40058,0
+PRQR.US,D,20190619,000000,11.72,11.72,10.8,10.91,157841,0
+PRQR.US,D,20190620,000000,11.11,11.11,9.8115,10.14,534625,0
+PRQR.US,D,20190621,000000,10.16,10.24,9.63,10.01,274400,0
+PRQR.US,D,20190624,000000,9.97,9.99,9.57,9.59,115067,0
+PRQR.US,D,20190625,000000,9.68,9.96,9.28,9.33,123627,0
+PRQR.US,D,20190626,000000,9.25,9.585,8.83,9.3,302118,0
+PRQR.US,D,20190627,000000,9.35,9.79,9.26,9.62,281443,0
+PRQR.US,D,20190628,000000,9.75,9.95,9,9.1,269109,0
+PRQR.US,D,20190701,000000,9.21,9.45,9.05,9.44,178263,0
+PRQR.US,D,20190702,000000,9.44,9.5,9.05,9.11,197567,0
+PRQR.US,D,20190703,000000,9.22,9.27,9.1,9.2,77188,0
+PRQR.US,D,20190705,000000,9.17,9.28,9.02,9.23,245920,0
+PRQR.US,D,20190708,000000,9.27,9.29,8.86,9.06,453220,0
+PRQR.US,D,20190709,000000,9.01,9.29,8.86,9.14,307579,0
+PRQR.US,D,20190710,000000,9.14,9.29,8.81,8.84,149630,0
+PRQR.US,D,20190711,000000,8.96,8.96,7.95,7.99,357626,0
+PRQR.US,D,20190712,000000,8,9.66,8,9.07,658852,0
+PRQR.US,D,20190715,000000,9.36,9.3666,8.18,8.95,368771,0
+PRQR.US,D,20190716,000000,8.96,8.96,8.4,8.41,212026,0
+PRQR.US,D,20190717,000000,8.45,8.54,8.29,8.4,163087,0
+PRQR.US,D,20190718,000000,8.3,8.7,8.11,8.59,166550,0
+PRQR.US,D,20190719,000000,8.7,8.8362,8.3,8.55,264735,0
+PRQR.US,D,20190722,000000,8.52,8.93,8.45,8.55,82203,0
+PRQR.US,D,20190723,000000,8.57,8.57,8.23,8.27,116101,0
+PRQR.US,D,20190724,000000,8.33,8.39,8.23,8.35,78367,0
+PRQR.US,D,20190725,000000,8.35,8.41,8.245,8.32,88899,0
+PRQR.US,D,20190726,000000,8.34,8.5,8.32,8.47,70921,0
+PRQR.US,D,20190729,000000,9.09,9.2171,8.32,8.34,190142,0
+PRQR.US,D,20190730,000000,8.32,8.96,8.32,8.91,100096,0
+PRQR.US,D,20190731,000000,9,9.0776,8.54,8.78,140115,0
+PRQR.US,D,20190801,000000,8.81,9.544,8.6046,9.39,177749,0
+PRQR.US,D,20190802,000000,9.46,9.5,8.4,8.74,238989,0
+PRQR.US,D,20190805,000000,8.59,8.74,8.4247,8.66,98542,0
+PRQR.US,D,20190806,000000,8.72,8.91,8.43,8.61,95275,0
+PRQR.US,D,20190807,000000,8.7,9.24,8.46,8.95,127706,0
+PRQR.US,D,20190808,000000,8.95,8.95,8.43,8.54,121809,0
+PRQR.US,D,20190809,000000,8.77,8.8,8.49,8.54,83217,0
+PRQR.US,D,20190812,000000,8.73,8.97,8.53,8.84,73038,0
+PRQR.US,D,20190813,000000,8.84,8.96,8.7,8.94,34735,0
+PRQR.US,D,20190814,000000,8.87,8.91,8.2,8.22,119539,0
+PRQR.US,D,20190815,000000,8.28,8.4837,8.15,8.21,116985,0
+PRQR.US,D,20190816,000000,8.22,8.46,8.1919,8.23,86099,0
+PRQR.US,D,20190819,000000,8.31,8.85,8.22,8.81,78980,0
+PRQR.US,D,20190820,000000,8.81,8.87,8.32,8.35,121380,0
+PRQR.US,D,20190821,000000,8.49,8.59,8.25,8.39,86368,0
+PRQR.US,D,20190822,000000,8.39,8.45,8.03,8.12,119514,0
+PRQR.US,D,20190823,000000,8.11,8.22,7.665,7.75,76798,0
+PRQR.US,D,20190826,000000,7.76,7.98,7.63,7.64,129247,0
+PRQR.US,D,20190827,000000,7.64,7.81,7.5,7.51,100553,0
+PRQR.US,D,20190828,000000,7.5,7.63,7.17,7.35,271092,0
+PRQR.US,D,20190829,000000,7.46,8.08,7.43,7.45,217441,0
+PRQR.US,D,20190830,000000,7.58,7.58,7.03,7.19,353195,0
+PRQR.US,D,20190903,000000,7.2,7.3,6.85,6.91,394564,0
+PRQR.US,D,20190904,000000,6.94,7.015,6.79,6.94,275847,0
+PRQR.US,D,20190905,000000,7,7.06,6.73,6.9,260860,0
+PRQR.US,D,20190906,000000,6.88,7.59,6.8735,7.32,241536,0
+PRQR.US,D,20190909,000000,7.75,8.3614,7.295,7.38,220198,0
+PRQR.US,D,20190910,000000,7.34,7.76,7.2701,7.54,304592,0
+PRQR.US,D,20190911,000000,7.63,7.69,7.22,7.31,153535,0
+PRQR.US,D,20190912,000000,7.25,7.25,6.871,6.95,120689,0
+PRQR.US,D,20190913,000000,6.95,7.15,6.87,7.11,148366,0
+PRQR.US,D,20190916,000000,7.08,7.33,6.75,7.2,62542,0
+PRQR.US,D,20190917,000000,7.2,7.5,6.98,7.13,52535,0
+PRQR.US,D,20190918,000000,7.11,7.2543,7,7.1,75138,0
+PRQR.US,D,20190919,000000,7.11,7.11,6.925,7.03,54459,0
+PRQR.US,D,20190920,000000,7.03,7.22,6.78,7.04,132358,0
+PRQR.US,D,20190923,000000,7.04,7.04,6.38,6.4,99056,0
+PRQR.US,D,20190924,000000,6.4,6.4876,6.03,6.14,111842,0
+PRQR.US,D,20190925,000000,6.2,6.27,6.03,6.14,97666,0
+PRQR.US,D,20190926,000000,6.17,6.24,6.01,6.15,88290,0
+PRQR.US,D,20190927,000000,6.2,6.41,6.04,6.2,96746,0
+PRQR.US,D,20190930,000000,6.2,6.2,5.62,5.76,104660,0
+PRQR.US,D,20191001,000000,5.77,6.17,5.75,5.84,107580,0
+PRQR.US,D,20191002,000000,5.8,6.22,5.7,6.18,107394,0
+PRQR.US,D,20191003,000000,6.19,6.25,5.88,6.02,65464,0
+PRQR.US,D,20191004,000000,6.16,6.18,5.84,6.18,100844,0
+PRQR.US,D,20191007,000000,6.17,6.54,6.13,6.17,139625,0
+PRQR.US,D,20191008,000000,6.16,6.1999,5.85,5.94,150162,0
+PRQR.US,D,20191009,000000,6.01,7.2397,5.94,6.21,728963,0
+PRQR.US,D,20191010,000000,6.71,6.8955,5.63,6.07,772914,0
+PRQR.US,D,20191011,000000,6.19,6.39,5.93,6.36,259147,0
+PRQR.US,D,20191014,000000,6.37,6.48,6.12,6.3,219326,0
+PRQR.US,D,20191015,000000,6.39,6.71,6.19,6.22,128883,0
+PRQR.US,D,20191016,000000,5.5,6.85,5.49,6.345,1390809,0
+PRQR.US,D,20191017,000000,6.4,6.93,6.24,6.79,212214,0
+PRQR.US,D,20191018,000000,6.86,6.885,6.27,6.45,310551,0
+PRQR.US,D,20191021,000000,6.5,7.61,6.49,7.39,675477,0
+PRQR.US,D,20191022,000000,7.5,8.27,7.5,7.79,950273,0
+PRQR.US,D,20191023,000000,7.73,8.05,7.43,7.76,478131,0
+PRQR.US,D,20191024,000000,7.86,7.872,7.25,7.45,358978,0
+PRQR.US,D,20191025,000000,7.37,7.39,6.9,7.25,268459,0
+PRQR.US,D,20191028,000000,7.28,7.39,6.9834,7.06,206671,0
+PRQR.US,D,20191029,000000,7.05,7.1,6.73,6.89,154462,0
+PRQR.US,D,20191030,000000,6.89,6.96,6.6,6.73,161448,0
+PRQR.US,D,20191031,000000,6.7,6.86,6.5,6.8,189422,0
+PRQR.US,D,20191101,000000,6.82,7.66,6.8,7.55,289049,0
+PRQR.US,D,20191104,000000,7.68,8.143,7.52,7.66,255388,0
+PRQR.US,D,20191105,000000,7.77,7.84,7.515,7.77,317453,0
+PRQR.US,D,20191106,000000,7.64,8,7.5075,7.75,231046,0
+PRQR.US,D,20191107,000000,7.83,7.86,7.44,7.57,159561,0
+PRQR.US,D,20191108,000000,7.55,7.55,6.78,6.8,327372,0
+PRQR.US,D,20191111,000000,6.7,7.24,6.7,7.21,167370,0
+PRQR.US,D,20191112,000000,7.16,7.34,6.98,7.05,237620,0
+PRQR.US,D,20191113,000000,7.07,7.56,6.99,7.43,209942,0
+PRQR.US,D,20191114,000000,7.5,7.5,6.82,7.02,275641,0
+PRQR.US,D,20191115,000000,7.08,7.095,6.8,6.89,161032,0
+PRQR.US,D,20191118,000000,6.92,6.9722,6.2,6.25,360277,0
+PRQR.US,D,20191119,000000,6.27,6.84,6.26,6.66,237204,0
+PRQR.US,D,20191120,000000,6.48,7.81,6.48,7.69,551711,0
+PRQR.US,D,20191121,000000,8,8.96,7.62,8.18,752450,0
+PRQR.US,D,20191122,000000,8.05,8.5,7.5,8.4,487518,0
+PRQR.US,D,20191125,000000,8.45,8.69,7.85,8.25,429575,0
+PRQR.US,D,20191126,000000,8.25,8.51,8.11,8.42,1192200,0
+PRQR.US,D,20191127,000000,8.48,9.25,8.46,9.21,458877,0
+PRQR.US,D,20191129,000000,9.23,9.331,8.12,8.54,276552,0
+PRQR.US,D,20191202,000000,8.5,8.975,8.25,8.45,315693,0
+PRQR.US,D,20191203,000000,8.41,8.5,7.78,7.89,400365,0
+PRQR.US,D,20191204,000000,7.9,8.09,7.7801,7.89,190656,0
+PRQR.US,D,20191205,000000,7.92,8.08,7.68,7.97,155807,0
+PRQR.US,D,20191206,000000,8.11,8.35,7.85,8.31,182456,0
+PRQR.US,D,20191209,000000,8.39,8.71,8.34,8.655,200263,0
+PRQR.US,D,20191210,000000,8.63,9.26,8.61,9.09,227246,0
+PRQR.US,D,20191211,000000,9.1,9.21,8.6,8.77,141040,0
+PRQR.US,D,20191212,000000,8.79,9.77,8.67,9.725,396590,0
+PRQR.US,D,20191213,000000,9.72,9.85,9.47,9.83,273881,0
+PRQR.US,D,20191216,000000,10,10.98,9.955,10.51,625624,0
+PRQR.US,D,20191217,000000,10.67,10.67,9.5,9.59,564765,0
+PRQR.US,D,20191218,000000,10.09,10.1646,9.5,9.58,533993,0
+PRQR.US,D,20191219,000000,9.55,9.87,9.35,9.82,205394,0
+PRQR.US,D,20191220,000000,9.86,9.9474,8.84,9.4,483173,0
+PRQR.US,D,20191223,000000,9.68,10.085,9.33,9.995,235100,0
+PRQR.US,D,20191224,000000,10,10.02,9.85,10,135914,0
+PRQR.US,D,20191226,000000,10,10.02,9.65,9.73,175686,0
+PRQR.US,D,20191227,000000,9.78,9.83,9.26,9.41,252114,0
+PRQR.US,D,20191230,000000,9.4,9.5699,9.215,9.45,447107,0
+PRQR.US,D,20191231,000000,9.41,10.025,9.38,9.91,159117,0
+PRQR.US,D,20200102,000000,10,10.09,9.69,9.9,351031,0
+PRQR.US,D,20200103,000000,9.75,9.87,9.17,9.24,186451,0
+PRQR.US,D,20200106,000000,9.15,9.24,8.45,8.92,354994,0
+PRQR.US,D,20200107,000000,8.87,8.94,8.52,8.52,266496,0
+PRQR.US,D,20200108,000000,8.5,9,8.5,8.93,227260,0
+PRQR.US,D,20200109,000000,8.91,9.21,8.87,8.89,158385,0
+PRQR.US,D,20200110,000000,9.01,9.19,8.83,8.83,152436,0
+PRQR.US,D,20200113,000000,8.95,8.95,8.41,8.45,182932,0
+PRQR.US,D,20200114,000000,8.45,8.75,8.26,8.53,166828,0
+PRQR.US,D,20200115,000000,8.53,8.8,8.28,8.32,187872,0
+PRQR.US,D,20200116,000000,8.53,8.57,8.15,8.39,164820,0
+PRQR.US,D,20200117,000000,8.38,8.49,8,8.04,144601,0
+PRQR.US,D,20200121,000000,8.13,8.6969,8.04,8.47,331193,0
+PRQR.US,D,20200122,000000,8.54,8.66,8.38,8.51,238426,0
+PRQR.US,D,20200123,000000,8.45,8.54,8.23,8.23,173547,0
+PRQR.US,D,20200124,000000,8.24,8.3188,8.01,8.25,156325,0
+PRQR.US,D,20200127,000000,8.08,8.15,7.77,7.9,230641,0
+PRQR.US,D,20200128,000000,7.95,8.04,7.62,7.74,105298,0
+PRQR.US,D,20200129,000000,7.8,7.9,7.66,7.76,149855,0
+PRQR.US,D,20200130,000000,7.94,7.95,7.17,7.18,281970,0
+PRQR.US,D,20200131,000000,7.15,7.36,6.98,7.03,470163,0
+PRQR.US,D,20200203,000000,7,7.4273,6.95,7.12,318844,0
+PRQR.US,D,20200204,000000,7.23,7.45,7.23,7.33,111655,0
+PRQR.US,D,20200205,000000,7.46,7.7,7.43,7.52,190652,0
+PRQR.US,D,20200206,000000,7.63,8.39,7.5543,8.31,306411,0
+PRQR.US,D,20200207,000000,8.27,8.3,7.91,7.99,150670,0
+PRQR.US,D,20200210,000000,8.08,8.42,7.87,8.41,255040,0
+PRQR.US,D,20200211,000000,8.45,8.71,8.26,8.49,165785,0
+PRQR.US,D,20200212,000000,8.53,8.66,8.18,8.33,125060,0
+PRQR.US,D,20200213,000000,8.37,8.54,8.24,8.47,101573,0
+PRQR.US,D,20200214,000000,8.5,8.57,8.26,8.56,118549,0
+PRQR.US,D,20200218,000000,8.55,9.43,8.5,9.04,323789,0
+PRQR.US,D,20200219,000000,9.09,9.18,8.64,8.67,138078,0
+PRQR.US,D,20200220,000000,8.77,9.1679,8.6295,9.12,334297,0
+PRQR.US,D,20200221,000000,9.12,9.27,8.96,9.04,168455,0
+PRQR.US,D,20200224,000000,8.75,8.79,8.18,8.46,191402,0
+PRQR.US,D,20200225,000000,8.65,8.65,7.51,7.72,275063,0
+PRQR.US,D,20200226,000000,7.86,7.98,7.2,7.46,205917,0
+PRQR.US,D,20200227,000000,7.19,7.45,6.87,6.9,196988,0
+PRQR.US,D,20200228,000000,6.87,7.23,6.6,7.09,284731,0
+PRQR.US,D,20200302,000000,7.2,8.33,7.2,8.31,283819,0
+PRQR.US,D,20200303,000000,8.41,8.62,7.83,8.25,214520,0
+PRQR.US,D,20200304,000000,8.41,8.53,8.06,8.2,149796,0
+PRQR.US,D,20200305,000000,8,8.69,7.94,8.47,159761,0
+PRQR.US,D,20200306,000000,8.04,8.69,7.83,7.95,206320,0
+PRQR.US,D,20200309,000000,7.5,7.61,7.14,7.28,211422,0
+PRQR.US,D,20200310,000000,7.67,7.6999,7.075,7.26,179255,0
+PRQR.US,D,20200311,000000,7.14,7.2501,6.69,7,306870,0
+PRQR.US,D,20200312,000000,6.52,6.655,5.7,5.7,262765,0
+PRQR.US,D,20200313,000000,5.95,6.35,5.31,5.87,198934,0
+PRQR.US,D,20200316,000000,4.97,5.6,4.8301,5.25,297858,0
+PRQR.US,D,20200317,000000,5.55,6.11,5.0955,5.56,192021,0
+PRQR.US,D,20200318,000000,5.65,5.765,5.09,5.53,368326,0
+PRQR.US,D,20200319,000000,5.52,6.13,5.52,5.61,191417,0
+PRQR.US,D,20200320,000000,5.77,6,5.27,5.35,148897,0
+PRQR.US,D,20200323,000000,5.43,5.82,5.4,5.61,130317,0
+PRQR.US,D,20200324,000000,5.91,6.55,5.89,6.29,187478,0
+PRQR.US,D,20200325,000000,6.41,6.59,5.75,5.95,143578,0
+PRQR.US,D,20200326,000000,6,6.58,5.85,6.57,168865,0
+PRQR.US,D,20200327,000000,6.06,7.54,6.06,7.18,250750,0
+PRQR.US,D,20200330,000000,7.33,7.54,6.63,6.88,285128,0
+PRQR.US,D,20200331,000000,5.61,5.99,5,5.49,998529,0
+PRQR.US,D,20200401,000000,5.5,5.5771,5.06,5.14,391079,0
+PRQR.US,D,20200402,000000,5.14,5.32,4.93,5,342176,0
+PRQR.US,D,20200403,000000,4.99,5.2071,4.46,4.5,259293,0
+PRQR.US,D,20200406,000000,4.78,5.15,4.66,4.7,236569,0
+PRQR.US,D,20200407,000000,4.85,4.93,4.5204,4.64,187426,0
+PRQR.US,D,20200408,000000,4.79,5,4.67,4.84,159578,0
+PRQR.US,D,20200409,000000,5,5.05,4.7,4.79,203644,0
+PRQR.US,D,20200413,000000,4.81,5.24,4.77,5.18,168007,0
+PRQR.US,D,20200414,000000,5.38,5.45,4.77,4.85,316513,0
+PRQR.US,D,20200415,000000,4.85,5.05,4.6401,4.97,104733,0
+PRQR.US,D,20200416,000000,4.99,5.11,4.8648,5.05,154343,0
+PRQR.US,D,20200417,000000,5.18,5.23,5.03,5.07,133778,0
+PRQR.US,D,20200420,000000,5.16,5.71,5.1001,5.55,328057,0
+PRQR.US,D,20200421,000000,5.41,5.55,5.08,5.19,103730,0
+PRQR.US,D,20200422,000000,5.24,5.37,4.85,5.04,142391,0
+PRQR.US,D,20200423,000000,5.13,5.38,5.075,5.21,109081,0
+PRQR.US,D,20200424,000000,5.24,5.37,5.08,5.31,97200,0
+PRQR.US,D,20200427,000000,5.32,5.4426,5.08,5.13,152926,0
+PRQR.US,D,20200428,000000,5.2,5.24,5.01,5.04,93193,0
+PRQR.US,D,20200429,000000,5.12,5.4,5.1,5.31,130095,0
+PRQR.US,D,20200430,000000,5.22,5.27,4.8642,4.93,150233,0
+PRQR.US,D,20200501,000000,4.9,4.95,4.7,4.89,257048,0
+PRQR.US,D,20200504,000000,4.9,5.15,4.77,4.94,100704,0
+PRQR.US,D,20200505,000000,5.03,5.1,4.86,4.92,78122,0
+PRQR.US,D,20200506,000000,5,5.5,5,5.48,251753,0
+PRQR.US,D,20200507,000000,5.55,5.8999,5.22,5.31,158979,0
+PRQR.US,D,20200508,000000,5.3,5.38,5.03,5.11,225402,0
+PRQR.US,D,20200511,000000,5.15,5.6774,5.1,5.59,172723,0
+PRQR.US,D,20200512,000000,5.65,5.8,5.51,5.55,121834,0
+PRQR.US,D,20200513,000000,5.51,5.55,5.09,5.1,228820,0
+PRQR.US,D,20200514,000000,5.11,5.22,5.08,5.14,209228,0
+PRQR.US,D,20200515,000000,5.08,5.7,5.08,5.56,194527,0
+PRQR.US,D,20200518,000000,5.72,6.13,5.72,5.87,165532,0
+PRQR.US,D,20200519,000000,5.84,5.84,5.37,5.38,167591,0
+PRQR.US,D,20200520,000000,5.4,5.74,5.39,5.63,85039,0
+PRQR.US,D,20200521,000000,5.61,5.7,5.37,5.45,58232,0
+PRQR.US,D,20200522,000000,5.43,5.4957,5.2,5.26,75180,0
+PRQR.US,D,20200526,000000,5.38,5.59,5.25,5.33,167823,0
+PRQR.US,D,20200527,000000,5.5,5.61,5.2,5.54,183303,0
+PRQR.US,D,20200528,000000,5.6,5.68,5.45,5.6,76400,0
+PRQR.US,D,20200529,000000,5.57,5.63,5.43,5.56,101688,0
+PRQR.US,D,20200601,000000,5.55,5.62,5.18,5.22,216077,0
+PRQR.US,D,20200602,000000,5.29,5.36,5.18,5.33,186907,0
+PRQR.US,D,20200603,000000,5.36,5.42,5.22,5.32,108429,0
+PRQR.US,D,20200604,000000,5.28,5.42,5.24,5.3,55175,0
+PRQR.US,D,20200605,000000,5.34,5.42,5.2601,5.33,100422,0
+PRQR.US,D,20200608,000000,5.36,5.77,5.26,5.73,169984,0
+PRQR.US,D,20200609,000000,5.75,5.75,5.4,5.6,162953,0
+PRQR.US,D,20200610,000000,5.65,5.83,5.58,5.82,122912,0
+PRQR.US,D,20200611,000000,5.82,5.82,5.2,5.32,178242,0
+PRQR.US,D,20200612,000000,5.45,5.58,5.185,5.25,263739,0
+PRQR.US,D,20200615,000000,5.22,5.65,5.0701,5.54,138185,0
+PRQR.US,D,20200616,000000,5.59,5.79,5.42,5.53,111602,0
+PRQR.US,D,20200617,000000,5.55,5.91,5.5,5.71,118545,0
+PRQR.US,D,20200618,000000,5.67,6.28,5.55,6.26,141002,0
+PRQR.US,D,20200619,000000,6.28,6.67,5.97,6.45,229127,0
+PRQR.US,D,20200622,000000,6.46,6.46,6.2,6.27,97326,0
+PRQR.US,D,20200623,000000,6.17,7,6.17,6.46,142178,0
+PRQR.US,D,20200624,000000,6.46,6.56,6.08,6.41,158552,0
+PRQR.US,D,20200625,000000,6.34,6.79,6.34,6.53,69472,0
+PRQR.US,D,20200626,000000,6.52,6.71,5.93,6.1,145734,0
+PRQR.US,D,20200629,000000,6.15,6.27,5.97,6.08,72844,0
+PRQR.US,D,20200630,000000,6.08,6.15,5.75,6.08,157545,0
+PRQR.US,D,20200701,000000,6.12,6.13,5.77,5.89,123022,0
+PRQR.US,D,20200702,000000,6.02,6.02,5.62,5.72,83570,0
+PRQR.US,D,20200706,000000,5.79,5.9303,5.42,5.52,120818,0
+PRQR.US,D,20200707,000000,5.5,5.62,5.35,5.36,117636,0
+PRQR.US,D,20200708,000000,5.39,5.39,5.12,5.24,151014,0
+PRQR.US,D,20200709,000000,5.24,5.24,4.95,4.98,164735,0
+PRQR.US,D,20200710,000000,5.02,5.2135,4.91,4.99,129526,0
+PRQR.US,D,20200713,000000,5.07,5.07,4.93,4.95,204491,0
+PRQR.US,D,20200714,000000,4.96,4.975,4.78,4.92,169558,0
+PRQR.US,D,20200715,000000,5.2,5.34,4.84,4.98,251803,0
+PRQR.US,D,20200716,000000,4.97,5.04,4.95,5,162739,0
+PRQR.US,D,20200717,000000,4.95,5.03,4.81,4.85,236988,0
+PRQR.US,D,20200720,000000,4.9,5.04,4.85,4.9,264005,0
+PRQR.US,D,20200721,000000,4.98,5.8098,4.98,5.54,417080,0
+PRQR.US,D,20200722,000000,5.54,5.55,4.975,5.1,213545,0
+PRQR.US,D,20200723,000000,5.06,5.1435,4.94,5.1,113155,0
+PRQR.US,D,20200724,000000,5.04,5.09,4.92,5.05,117088,0
+PRQR.US,D,20200727,000000,5.1,5.1,4.95,5.05,108232,0
+PRQR.US,D,20200728,000000,5.055,5.25,4.99,5.21,141139,0
+PRQR.US,D,20200729,000000,5.22,5.25,5.07,5.18,186946,0
+PRQR.US,D,20200730,000000,5.11,5.35,5.02,5.29,86818,0
+PRQR.US,D,20200731,000000,5.28,5.3267,5.05,5.17,111658,0
+PRQR.US,D,20200803,000000,5.18,5.31,5.16,5.29,142615,0
+PRQR.US,D,20200804,000000,5.31,5.34,5.07,5.13,97218,0
+PRQR.US,D,20200805,000000,5.2,5.2,5.02,5.16,122557,0
+PRQR.US,D,20200806,000000,5.21,5.25,5.04,5.19,100606,0
+PRQR.US,D,20200807,000000,5.2,5.47,5.07,5.28,165242,0
+PRQR.US,D,20200810,000000,5.34,5.49,5.28,5.45,108951,0
+PRQR.US,D,20200811,000000,5.5,5.81,5.36,5.67,227598,0
+PRQR.US,D,20200812,000000,5.8,5.8,5.0601,5.32,211419,0
+PRQR.US,D,20200813,000000,5.29,5.37,5.17,5.25,77816,0
+PRQR.US,D,20200814,000000,5.23,5.35,5.12,5.27,108255,0
+PRQR.US,D,20200817,000000,5.32,5.4199,5.16,5.16,147864,0
+PRQR.US,D,20200818,000000,5.2,5.2,5.05,5.05,426429,0
+PRQR.US,D,20200819,000000,5.12,5.15,5.04,5.11,130289,0
+PRQR.US,D,20200820,000000,5.1,5.3,5.08,5.3,48658,0
+PRQR.US,D,20200821,000000,5.33,5.41,5.17,5.38,88270,0
+PRQR.US,D,20200824,000000,5.45,5.5,5.1286,5.27,96384,0
+PRQR.US,D,20200825,000000,5.28,5.3201,5.16,5.27,60202,0
+PRQR.US,D,20200826,000000,5.26,5.32,5.1301,5.32,42925,0
+PRQR.US,D,20200827,000000,5.32,5.32,5.1,5.26,73903,0
+PRQR.US,D,20200828,000000,5.25,5.45,5.11,5.45,227799,0
+PRQR.US,D,20200831,000000,5.45,6.38,5.34,6.3,381163,0
+PRQR.US,D,20200901,000000,6.2,6.2399,5.41,5.91,304932,0
+PRQR.US,D,20200902,000000,5.88,5.88,5.24,5.59,215009,0
+PRQR.US,D,20200903,000000,5.55,5.55,5.15,5.17,165559,0
+PRQR.US,D,20200904,000000,5.17,5.3399,4.81,5,218009,0
+PRQR.US,D,20200908,000000,5.07,5.176,4.9001,5.03,117377,0
+PRQR.US,D,20200909,000000,5.06,5.39,5.05,5.14,49397,0
+PRQR.US,D,20200910,000000,5.151,5.22,5.02,5.1,49427,0
+PRQR.US,D,20200911,000000,5.09,5.22,5.04,5.09,76055,0
+PRQR.US,D,20200914,000000,5.16,5.3,5.11,5.26,92275,0
+PRQR.US,D,20200915,000000,5.26,5.3899,5.1815,5.27,71500,0
+PRQR.US,D,20200916,000000,5.26,5.3958,5.17,5.19,73229,0
+PRQR.US,D,20200917,000000,5.2,5.91,5.2,5.54,315966,0
+PRQR.US,D,20200918,000000,5.5,5.77,5.3,5.47,70126,0
+PRQR.US,D,20200921,000000,5.46,5.46,5.1,5.24,57064,0
+PRQR.US,D,20200922,000000,5.19,5.2542,5.075,5.21,74268,0
+PRQR.US,D,20200923,000000,5.19,5.19,5.02,5.1,106006,0
+PRQR.US,D,20200924,000000,5.08,5.11,4.95,5,112084,0
+PRQR.US,D,20200925,000000,5,5.09,4.955,5,95606,0
+PRQR.US,D,20200928,000000,5.06,5.06,4.83,4.93,89489,0
+PRQR.US,D,20200929,000000,5,5,4.82,4.82,73496,0
+PRQR.US,D,20200930,000000,4.88,4.9378,4.78,4.79,152179,0
+PRQR.US,D,20201001,000000,4.84,4.96,4.74,4.85,130990,0
+PRQR.US,D,20201002,000000,4.83,4.94,4.72,4.75,154863,0
+PRQR.US,D,20201005,000000,4.77,4.93,4.72,4.84,180218,0
+PRQR.US,D,20201006,000000,4.83,4.9,4.79,4.84,90461,0
+PRQR.US,D,20201007,000000,4.88,4.8999,4.8,4.85,81486,0
+PRQR.US,D,20201008,000000,4.89,4.9,4.79,4.84,60236,0
+PRQR.US,D,20201009,000000,4.84,4.9388,4.75,4.82,146295,0
+PRQR.US,D,20201012,000000,4.87,4.87,4.7,4.78,84145,0
+PRQR.US,D,20201013,000000,4.78,4.78,4.4,4.63,240371,0
+PRQR.US,D,20201014,000000,4.72,4.72,4.46,4.56,115044,0
+PRQR.US,D,20201015,000000,4.55,4.55,4.36,4.47,63353,0
+PRQR.US,D,20201016,000000,4.45,4.4725,4.32,4.41,104836,0
+PRQR.US,D,20201019,000000,4.45,4.55,4.1,4.13,1111367,0
+PRQR.US,D,20201020,000000,4.15,4.15,3.8,3.9,1140185,0
+PRQR.US,D,20201021,000000,3.94,4.25,3.9,4.04,190214,0
+PRQR.US,D,20201022,000000,4.02,4.23,4.01,4.19,152690,0
+PRQR.US,D,20201023,000000,4.25,4.2575,4,4.18,120139,0
+PRQR.US,D,20201026,000000,4.13,4.18,3.85,3.95,165179,0
+PRQR.US,D,20201027,000000,3.99,4.0344,3.87,3.98,89459,0
+PRQR.US,D,20201028,000000,3.91,3.985,3.755,3.91,124920,0
+PRQR.US,D,20201029,000000,3.9,3.9929,3.76,3.82,106846,0
+PRQR.US,D,20201030,000000,3.82,3.86,3.6,3.69,197603,0
+PRQR.US,D,20201102,000000,3.7,4.25,3.7,4.2,287924,0
+PRQR.US,D,20201103,000000,4.28,4.4,4.16,4.3,216667,0
+PRQR.US,D,20201104,000000,4.18,4.44,4.18,4.25,160571,0
+PRQR.US,D,20201105,000000,4.33,4.39,4.15,4.35,110943,0
+PRQR.US,D,20201106,000000,4.36,4.36,4.15,4.2,102444,0
+PRQR.US,D,20201109,000000,4.3,4.55,4.23,4.3,188321,0
+PRQR.US,D,20201110,000000,4.3,4.45,4.07,4.25,265086,0
+PRQR.US,D,20201111,000000,4.31,4.42,4.06,4.14,170398,0
+PRQR.US,D,20201112,000000,4.1,4.45,4.06,4.12,507427,0
+PRQR.US,D,20201113,000000,4.1,4.26,4.01,4.07,786140,0
+PRQR.US,D,20201116,000000,4.18,4.26,3.78,3.87,642787,0
+PRQR.US,D,20201117,000000,3.92,4.06,3.72,3.93,359653,0
+PRQR.US,D,20201118,000000,3.98,4.2,3.88,3.98,952192,0
+PRQR.US,D,20201119,000000,4.02,4.12,3.9144,4.01,394463,0
+PRQR.US,D,20201120,000000,4.02,4.32,3.95,4.2,832294,0
+PRQR.US,D,20201123,000000,4.25,4.55,4.1,4.1,527108,0
+PRQR.US,D,20201124,000000,4.14,4.26,4.02,4.02,238387,0
+PRQR.US,D,20201125,000000,4.06,4.12,3.97,4.05,124998,0
+PRQR.US,D,20201127,000000,4.07,4.13,3.96,4.11,91512,0
+PRQR.US,D,20201130,000000,4.12,4.15,3.84,3.94,276194,0
+PRQR.US,D,20201201,000000,3.97,4.0438,3.89,3.92,209624,0
+PRQR.US,D,20201202,000000,3.93,4.03,3.85,3.93,122147,0
+PRQR.US,D,20201203,000000,3.93,3.99,3.76,3.83,216075,0
+PRQR.US,D,20201204,000000,3.86,4.05,3.82,3.97,141211,0
+PRQR.US,D,20201207,000000,3.97,3.98,3.85,3.85,82446,0
+PRQR.US,D,20201208,000000,3.85,3.9,3.4,3.58,1355057,0
+PRQR.US,D,20201209,000000,3.71,3.95,3.6313,3.71,502937,0
+PRQR.US,D,20201210,000000,3.84,4.44,3.65,4.29,853933,0
+PRQR.US,D,20201211,000000,4.43,4.5,4.11,4.29,312526,0
+PRQR.US,D,20201214,000000,4.36,4.58,4.26,4.3,312640,0
+PRQR.US,D,20201215,000000,4.35,4.35,4.03,4.22,154057,0
+PRQR.US,D,20201216,000000,4.26,4.32,3.98,4.01,234853,0
+PRQR.US,D,20201217,000000,4,4.15,3.86,4.1,357857,0
+PRQR.US,D,20201218,000000,4.15,4.37,4.05,4.33,1064055,0
+PRQR.US,D,20201221,000000,4.17,4.53,4.17,4.37,480803,0
+PRQR.US,D,20201222,000000,4.33,4.4641,4.2,4.24,147850,0
+PRQR.US,D,20201223,000000,4.27,4.69,4.21,4.65,324748,0
+PRQR.US,D,20201224,000000,4.67,4.88,4.53,4.63,155833,0
+PRQR.US,D,20201228,000000,4.62,4.79,4.43,4.46,269506,0
+PRQR.US,D,20201229,000000,4.5,4.54,4.11,4.15,377412,0
+PRQR.US,D,20201230,000000,4.13,4.29,4.07,4.17,202708,0
+PRQR.US,D,20201231,000000,4.17,4.32,4.09,4.2,156048,0
+PRQR.US,D,20210104,000000,4.25,4.25,4,4.14,206173,0
+PRQR.US,D,20210105,000000,4.14,4.4,4.12,4.28,264359,0
+PRQR.US,D,20210106,000000,4.29,4.4759,4.2,4.26,346466,0
+PRQR.US,D,20210107,000000,4.28,4.57,4.25,4.52,163223,0
+PRQR.US,D,20210108,000000,4.51,4.55,4.23,4.28,293153,0
+PRQR.US,D,20210111,000000,4.31,4.47,4.12,4.36,178735,0
+PRQR.US,D,20210112,000000,4.36,4.6,4.36,4.46,239726,0
+PRQR.US,D,20210113,000000,4.69,4.69,4.33,4.33,870774,0
+PRQR.US,D,20210114,000000,4.36,4.54,4.3,4.49,390714,0
+PRQR.US,D,20210115,000000,4.49,4.6378,4.33,4.37,125809,0
+PRQR.US,D,20210119,000000,4.41,4.54,4.38,4.52,465387,0
+PRQR.US,D,20210120,000000,4.59,4.6,4.2,4.25,380552,0
+PRQR.US,D,20210121,000000,4.3,5.91,4.05,5.27,5090810,0
+PRQR.US,D,20210122,000000,5.65,5.7761,5.33,5.39,3729789,0
+PRQR.US,D,20210125,000000,6.05,6.19,5.6,5.79,2410600,0
+PRQR.US,D,20210126,000000,5.81,6.34,5.51,5.59,2299260,0
+PRQR.US,D,20210127,000000,5.4,5.4,5.02,5.09,1231550,0
+PRQR.US,D,20210128,000000,5.02,5.2899,4.82,4.82,784185,0
+PRQR.US,D,20210129,000000,4.9,4.98,4.56,4.64,968726,0
+PRQR.US,D,20210201,000000,4.75,4.87,4.5266,4.6,836806,0
+PRQR.US,D,20210202,000000,4.8,4.955,4.7,4.83,808284,0
+PRQR.US,D,20210203,000000,4.9,4.93,4.77,4.795,1142375,0
+PRQR.US,D,20210204,000000,4.95,5.1,4.84,4.97,964261,0
+PRQR.US,D,20210205,000000,5,5.03,4.83,5,820416,0
+PRQR.US,D,20210208,000000,5.07,5.4,4.91,5.35,981274,0
+PRQR.US,D,20210209,000000,5.31,5.32,5.12,5.17,736004,0
+PRQR.US,D,20210210,000000,5.17,5.29,4.87,4.91,905476,0
+PRQR.US,D,20210211,000000,5.1,5.15,4.92,5.03,624678,0
+PRQR.US,D,20210212,000000,5.08,5.25,4.95,5.11,656009,0
+PRQR.US,D,20210216,000000,5.22,5.25,4.95,5.14,564493,0
+PRQR.US,D,20210217,000000,5.07,5.18,4.81,5.05,447325,0
+PRQR.US,D,20210218,000000,4.97,5.03,4.72,4.76,370489,0
+PRQR.US,D,20210219,000000,4.76,5.097,4.76,4.96,424083,0
+PRQR.US,D,20210222,000000,4.96,4.9899,4.56,4.61,605106,0
+PRQR.US,D,20210223,000000,4.62,4.62,4.13,4.35,716949,0
+PRQR.US,D,20210224,000000,4.48,4.845,4.41,4.755,536710,0
+PRQR.US,D,20210225,000000,4.76,4.85,4.48,4.55,644594,0
+PRQR.US,D,20210226,000000,4.48,4.64,4.2576,4.57,541717,0
+PRQR.US,D,20210301,000000,4.62,4.83,4.58,4.75,566197,0
+PRQR.US,D,20210302,000000,4.75,4.96,4.641,4.88,484845,0
+PRQR.US,D,20210303,000000,4.84,4.93,4.65,4.84,325346,0
+PRQR.US,D,20210304,000000,4.8,4.86,4.3,4.48,455924,0
+PRQR.US,D,20210305,000000,4.44,4.68,4.32,4.63,425194,0
+PRQR.US,D,20210308,000000,4.5135,4.7,4.44,4.47,177343,0
+PRQR.US,D,20210309,000000,4.58,4.78,4.58,4.72,158164,0
+PRQR.US,D,20210310,000000,4.85,4.85,4.66,4.75,168989,0
+PRQR.US,D,20210311,000000,4.77,5.2,4.77,5.2,488518,0
+PRQR.US,D,20210312,000000,5.05,5.089,4.91,4.96,192125,0
+PRQR.US,D,20210315,000000,5,5.38,4.96,5.33,312525,0
+PRQR.US,D,20210316,000000,5.36,5.36,5.0503,5.2,349334,0
+PRQR.US,D,20210317,000000,5.24,5.4,5.11,5.21,427699,0
+PRQR.US,D,20210318,000000,5.19,5.61,5.15,5.51,524712,0
+PRQR.US,D,20210319,000000,5.52,6.2999,5.52,5.64,1048542,0
+PRQR.US,D,20210322,000000,5.82,6.05,5.635,5.69,1090906,0
+PRQR.US,D,20210323,000000,5.92,5.93,5.19,5.4,634314,0
+PRQR.US,D,20210324,000000,5.79,6.13,5.575,5.68,2923468,0
+PRQR.US,D,20210325,000000,5.81,9.46,5.8,9.22,150168402,0
+PRQR.US,D,20210326,000000,8.52,8.87,7.7,8.185,11533724,0
+PRQR.US,D,20210329,000000,8.16,8.43,7.75,7.83,2184557,0
+PRQR.US,D,20210330,000000,7.7,7.7,7,7.13,2472227,0
+PRQR.US,D,20210331,000000,6.59,7.08,6.48,6.61,4240016,0
+PRQR.US,D,20210401,000000,6.7,6.7227,6.4,6.54,1558972,0
+PRQR.US,D,20210405,000000,6.73,7.06,6.6152,6.83,3647371,0
+PRQR.US,D,20210406,000000,6.78,6.89,6.44,6.5,1956994,0
+PRQR.US,D,20210407,000000,6.45,6.65,6.08,6.17,1834774,0
+PRQR.US,D,20210408,000000,6.33,6.81,6.27,6.52,1739004,0
+PRQR.US,D,20210409,000000,6.47,6.49,6.17,6.23,1455563,0
+PRQR.US,D,20210412,000000,6.19,6.2425,5.74,5.98,1264025,0
+PRQR.US,D,20210413,000000,5.9915,6.05,5.81,6.01,996037,0
+PRQR.US,D,20210414,000000,6.03,6.527,6.03,6.32,1356334,0
+PRQR.US,D,20210415,000000,6.33,6.45,6.1,6.18,1061799,0
+PRQR.US,D,20210416,000000,6.21,6.21,5.88,6,1318174,0
+PRQR.US,D,20210419,000000,5.95,6.09,5.78,5.88,725465,0
+PRQR.US,D,20210420,000000,5.77,5.94,5.6,5.75,843298,0
+PRQR.US,D,20210421,000000,5.85,6.02,5.62,6,1467501,0
+PRQR.US,D,20210422,000000,5.95,6.32,5.86,6.16,873259,0
+PRQR.US,D,20210423,000000,6.23,6.48,6.15,6.19,469239,0
+PRQR.US,D,20210426,000000,6.18,6.47,6.18,6.44,576629,0
+PRQR.US,D,20210427,000000,6.49,6.66,6.27,6.35,616267,0
+PRQR.US,D,20210428,000000,6.25,6.5,6.1,6.4,567385,0
+PRQR.US,D,20210429,000000,6.41,6.5,6.22,6.41,414278,0
+PRQR.US,D,20210430,000000,6.38,6.54,6.19,6.22,520929,0
+PRQR.US,D,20210503,000000,6.44,6.6,6.14,6.36,952797,0
+PRQR.US,D,20210504,000000,6.67,6.7,6.04,6.18,1114598,0
+PRQR.US,D,20210505,000000,6.23,6.39,6.1,6.19,895298,0
+PRQR.US,D,20210506,000000,6.07,6.24,5.66,5.88,1055712,0
+PRQR.US,D,20210507,000000,6.0349,6.27,5.9,6.23,545519,0
+PRQR.US,D,20210510,000000,6.18,6.53,6.05,6.38,715357,0
+PRQR.US,D,20210511,000000,6.21,6.63,6.05,6.46,492418,0
+PRQR.US,D,20210512,000000,6.35,6.515,6.24,6.32,424254,0
+PRQR.US,D,20210513,000000,6.39,6.41,6.18,6.3,760767,0
+PRQR.US,D,20210514,000000,6.3,6.54,6.25,6.41,735835,0
+PRQR.US,D,20210517,000000,6.51,6.9,6.35,6.5,1110636,0
+PRQR.US,D,20210518,000000,6.48,6.59,6.3935,6.41,428538,0
+PRQR.US,D,20210519,000000,6.35,6.45,6.171,6.43,300468,0
+PRQR.US,D,20210520,000000,6.45,6.53,6.32,6.37,272826,0
+PRQR.US,D,20210521,000000,6.41,6.54,6.38,6.47,257923,0
+PRQR.US,D,20210524,000000,6.46,6.49,5.92,6.07,750428,0
+PRQR.US,D,20210525,000000,6.22,6.26,5.89,5.89,673932,0
+PRQR.US,D,20210526,000000,5.9,6.14,5.9,6.07,598287,0
+PRQR.US,D,20210527,000000,6.07,6.16,5.96,6,651086,0
+PRQR.US,D,20210528,000000,6.01,6.28,5.955,6.24,905044,0
+PRQR.US,D,20210601,000000,6.24,6.29,5.96,6.11,427650,0
+PRQR.US,D,20210602,000000,6.08,6.28,5.92,6.12,383838,0
+PRQR.US,D,20210603,000000,6,6.26,5.9832,6.11,306259,0
+PRQR.US,D,20210604,000000,6.07,6.45,6.07,6.39,498131,0
+PRQR.US,D,20210607,000000,6.48,6.59,6.41,6.49,458478,0
+PRQR.US,D,20210608,000000,6.5,6.63,6.31,6.59,508752,0
+PRQR.US,D,20210609,000000,6.61,6.69,6.41,6.46,405241,0
+PRQR.US,D,20210610,000000,6.38,6.91,6.32,6.8,550900,0
+PRQR.US,D,20210611,000000,6.69,6.8499,6.58,6.76,397807,0
+PRQR.US,D,20210614,000000,6.85,7.44,6.85,7.43,1020781,0
+PRQR.US,D,20210615,000000,7.37,7.55,7.03,7.42,557143,0
+PRQR.US,D,20210616,000000,7.32,7.49,7.01,7.21,256745,0
+PRQR.US,D,20210617,000000,7.145,7.36,7.07,7.19,215205,0
+PRQR.US,D,20210618,000000,7.12,7.83,6.87,7.59,1685268,0
+PRQR.US,D,20210621,000000,7.81,7.84,6.8201,6.86,992565,0
+PRQR.US,D,20210622,000000,6.85,6.95,6.56,6.74,356259,0
+PRQR.US,D,20210623,000000,6.75,7.16,6.73,7.06,249673,0
+PRQR.US,D,20210624,000000,7.07,7.289,6.99,7.05,245010,0
+PRQR.US,D,20210625,000000,7.12,7.27,7.09,7.13,199736,0
+PRQR.US,D,20210628,000000,7.19,7.27,6.89,6.97,230478,0
+PRQR.US,D,20210629,000000,6.91,6.98,6.74,6.76,184710,0
+PRQR.US,D,20210630,000000,6.7,6.94,6.6,6.74,222427,0
+PRQR.US,D,20210701,000000,6.71,6.79,6.475,6.63,606980,0
+PRQR.US,D,20210702,000000,6.63,6.63,6.49,6.51,233712,0
+PRQR.US,D,20210706,000000,6.5,6.6,6.2,6.26,523426,0
+PRQR.US,D,20210707,000000,6.2,6.26,5.94,6.12,613566,0
+PRQR.US,D,20210708,000000,6.1,6.41,6,6.3,563323,0
+PRQR.US,D,20210709,000000,6.32,6.37,5.98,6.37,521743,0
+PRQR.US,D,20210712,000000,6.31,6.31,6.13,6.24,177724,0
+PRQR.US,D,20210713,000000,6.23,6.28,6.11,6.13,410290,0
+PRQR.US,D,20210714,000000,6.1,6.1,5.72,5.77,569110,0
+PRQR.US,D,20210715,000000,5.78,5.8399,5.4101,5.53,352663,0
+PRQR.US,D,20210716,000000,5.4921,5.75,5.4921,5.6,198520,0
+PRQR.US,D,20210719,000000,5.49,5.64,5.34,5.46,448388,0
+PRQR.US,D,20210720,000000,5.4,5.56,5.35,5.48,204083,0
+PRQR.US,D,20210721,000000,5.51,5.65,5.47,5.65,202580,0
+PRQR.US,D,20210722,000000,5.61,5.6447,5.36,5.39,307066,0
+PRQR.US,D,20210723,000000,5.45,5.5,5.18,5.49,478615,0
+PRQR.US,D,20210726,000000,5.4,5.67,5.305,5.41,400441,0
+PRQR.US,D,20210727,000000,5.39,5.405,5.03,5.16,241569,0
+PRQR.US,D,20210728,000000,5.22,5.3164,5.11,5.29,135113,0
+PRQR.US,D,20210729,000000,5.3,5.34,5.14,5.24,296558,0
+PRQR.US,D,20210730,000000,5.23,5.284,5.13,5.23,172646,0
+PRQR.US,D,20210802,000000,5.23,5.53,5.23,5.5,600192,0
+PRQR.US,D,20210803,000000,5.5,5.85,5.42,5.8,808694,0
+PRQR.US,D,20210804,000000,5.8,5.96,5.7104,5.96,1002531,0
+PRQR.US,D,20210805,000000,5.9,6.05,5.64,5.97,1267615,0
+PRQR.US,D,20210806,000000,5.91,6.44,5.8198,6.26,720815,0
+PRQR.US,D,20210809,000000,6.32,6.36,6.04,6.27,601228,0
+PRQR.US,D,20210810,000000,6.39,6.41,6.14,6.25,879724,0
+PRQR.US,D,20210811,000000,6.2,6.37,6.0804,6.3,728121,0
+PRQR.US,D,20210812,000000,6.31,6.63,6.11,6.61,521373,0
+PRQR.US,D,20210813,000000,6.58,6.58,6.16,6.29,382045,0
+PRQR.US,D,20210816,000000,6.29,6.29,5.75,5.77,755745,0
+PRQR.US,D,20210817,000000,5.76,6,5.66,5.96,235878,0
+PRQR.US,D,20210818,000000,6,6.18,5.73,5.91,170904,0
+PRQR.US,D,20210819,000000,5.87,5.93,5.63,5.66,224253,0
+PRQR.US,D,20210820,000000,5.7,5.74,5.46,5.53,545007,0
+PRQR.US,D,20210823,000000,5.57,6.295,5.57,6.16,357221,0
+PRQR.US,D,20210824,000000,6.17,6.42,6.11,6.39,232697,0
+PRQR.US,D,20210825,000000,6.395,6.56,6.28,6.46,260799,0
+PRQR.US,D,20210826,000000,6.39,6.6285,6.33,6.39,278420,0
+PRQR.US,D,20210827,000000,6.5,6.75,6.41,6.54,612137,0
+PRQR.US,D,20210830,000000,6.64,6.69,6.39,6.48,291492,0
+PRQR.US,D,20210831,000000,6.48,6.68,6.44,6.68,334627,0
+PRQR.US,D,20210901,000000,6.69,6.81,6.62,6.64,285037,0
+PRQR.US,D,20210902,000000,6.64,7.0948,6.63,7.06,401958,0
+PRQR.US,D,20210903,000000,7.05,7.0638,6.82,6.91,253776,0
+PRQR.US,D,20210907,000000,6.84,7.03,6.68,6.96,230761,0
+PRQR.US,D,20210908,000000,6.96,6.98,6.67,6.81,685903,0
+PRQR.US,D,20210909,000000,7.46,8.9599,7.35,7.66,14081704,0
+PRQR.US,D,20210910,000000,7.6,8.56,7.38,8.2,1810344,0
+PRQR.US,D,20210913,000000,8.11,8.7,8.06,8.38,960262,0
+PRQR.US,D,20210914,000000,8.3,8.4999,7.78,7.84,588256,0
+PRQR.US,D,20210915,000000,7.82,8.35,7.71,8.27,415029,0
+PRQR.US,D,20210916,000000,8.31,8.31,8,8.24,280821,0
+PRQR.US,D,20210917,000000,8.09,8.71,7.93,8.47,698054,0
+PRQR.US,D,20210920,000000,8.24,8.3119,7.5701,7.67,602117,0
+PRQR.US,D,20210921,000000,7.81,7.86,7.5699,7.68,290428,0
+PRQR.US,D,20210922,000000,7.81,7.85,7.25,7.29,1295232,0
+PRQR.US,D,20210923,000000,7.4,7.84,7.4,7.79,693189,0
+PRQR.US,D,20210924,000000,7.71,8.04,7.6347,7.79,380273,0
+PRQR.US,D,20210927,000000,7.79,7.82,7.43,7.55,413806,0
+PRQR.US,D,20210928,000000,7.48,8.21,7.48,8.1,1072436,0
+PRQR.US,D,20210929,000000,8.9469,9.09,7.84,8.05,3497423,0
+PRQR.US,D,20210930,000000,8.02,8.5,7.85,8.37,820409,0
+PRQR.US,D,20211001,000000,8.2963,8.3808,8.0553,8.19,608569,0
+PRQR.US,D,20211004,000000,8.19,8.2,7.81,8.07,359264,0
+PRQR.US,D,20211005,000000,7.99,8.046,7.46,7.64,646394,0
+PRQR.US,D,20211006,000000,7.58,7.74,7.42,7.67,585873,0
+PRQR.US,D,20211007,000000,7.68,7.68,7.45,7.53,271600,0
+PRQR.US,D,20211008,000000,7.53,7.82,7.48,7.75,265875,0
+PRQR.US,D,20211011,000000,7.74,7.8,7.47,7.69,405022,0
+PRQR.US,D,20211012,000000,7.815,8.0202,7.67,7.9,348142,0
+PRQR.US,D,20211013,000000,7.84,8.05,7.76,7.84,316990,0
+PRQR.US,D,20211014,000000,7.85,8.04,7.8,7.81,306131,0
+PRQR.US,D,20211015,000000,7.88,7.99,7.7,7.88,397852,0
+PRQR.US,D,20211018,000000,7.92,8.17,7.63,7.75,583869,0
+PRQR.US,D,20211019,000000,7.75,7.94,7.64,7.81,200917,0
+PRQR.US,D,20211020,000000,7.78,7.96,7.65,7.76,220518,0
+PRQR.US,D,20211021,000000,7.73,7.81,7.56,7.66,206767,0
+PRQR.US,D,20211022,000000,7.55,7.66,7.35,7.43,333975,0
+PRQR.US,D,20211025,000000,7.36,7.53,7.13,7.47,281125,0
+PRQR.US,D,20211026,000000,7.47,7.65,7.36,7.57,227545,0
+PRQR.US,D,20211027,000000,7.49,7.65,7.357,7.52,151776,0
+PRQR.US,D,20211028,000000,7.49,7.84,7.39,7.82,175048,0
+PRQR.US,D,20211029,000000,7.83,7.85,7.55,7.72,282806,0
+PRQR.US,D,20211101,000000,7.64,8.18,7.64,8.13,403946,0
+PRQR.US,D,20211102,000000,8.15,8.15,7.71,8,366518,0
+PRQR.US,D,20211103,000000,8.04,8.135,7.83,7.83,356326,0
+PRQR.US,D,20211104,000000,7.95,8.28,7.8332,8.27,606464,0
+PRQR.US,D,20211105,000000,8.13,8.43,8.01,8.41,300046,0
+PRQR.US,D,20211108,000000,8.59,8.67,8.28,8.44,407135,0
+PRQR.US,D,20211109,000000,8.44,8.49,8.16,8.34,227107,0
+PRQR.US,D,20211110,000000,8.27,8.44,7.95,8,268268,0
+PRQR.US,D,20211111,000000,8,8.02,7.75,7.83,254139,0
+PRQR.US,D,20211112,000000,7.82,7.9,7.65,7.8,257264,0
+PRQR.US,D,20211115,000000,7.8,7.9546,7.73,7.76,200871,0
+PRQR.US,D,20211116,000000,7.71,7.88,7.56,7.87,188763,0
+PRQR.US,D,20211117,000000,7.76,7.815,7.485,7.6,277219,0
+PRQR.US,D,20211118,000000,7.7,7.98,7.44,7.75,395821,0
+PRQR.US,D,20211119,000000,7.69,7.91,7.67,7.77,284301,0
+PRQR.US,D,20211122,000000,7.77,7.82,7.41,7.5,301156,0
+PRQR.US,D,20211123,000000,7.52,7.64,7.13,7.35,266384,0
+PRQR.US,D,20211124,000000,7.022,7.43,7.022,7.36,165142,0
+PRQR.US,D,20211126,000000,7.21,7.36,7.03,7.19,183995,0
+PRQR.US,D,20211129,000000,7.25,7.25,6.89,6.89,246051,0
+PRQR.US,D,20211130,000000,6.89,7.095,6.64,7.06,379335,0
+PRQR.US,D,20211201,000000,7.12,7.17,6.68,6.73,255700,0
+PRQR.US,D,20211202,000000,6.65,6.9,6.51,6.83,285401,0
+PRQR.US,D,20211203,000000,6.83,6.84,6.43,6.6,304512,0
+PRQR.US,D,20211206,000000,6.54,6.76,6.24,6.58,266322,0
+PRQR.US,D,20211207,000000,6.78,7.2,6.78,7.07,243131,0
+PRQR.US,D,20211208,000000,7.07,7.36,6.99,7.19,1039953,0
+PRQR.US,D,20211209,000000,7.22,7.3,6.8,6.82,176030,0
+PRQR.US,D,20211210,000000,6.82,7.015,6.74,6.77,165190,0
+PRQR.US,D,20211213,000000,6.83,6.92,6.5304,6.74,199858,0
+PRQR.US,D,20211214,000000,6.6,6.68,6.47,6.59,304152,0
+PRQR.US,D,20211215,000000,6.65,7.1,6.58,7.05,286498,0
+PRQR.US,D,20211216,000000,7.05,7.3,6.95,7,374161,0
+PRQR.US,D,20211217,000000,6.91,7.5,6.75,7.43,1178539,0
+PRQR.US,D,20211220,000000,7.33,7.66,7.18,7.65,303600,0
+PRQR.US,D,20211221,000000,7.56,8,7.5,8,373942,0
+PRQR.US,D,20211222,000000,7.98,8.34,7.79,8.21,725730,0
+PRQR.US,D,20211223,000000,8.24,8.34,8.07,8.2,279835,0
+PRQR.US,D,20211227,000000,8.28,8.28,8.09,8.18,130316,0
+PRQR.US,D,20211228,000000,8.09,8.2,7.96,8.04,208296,0
+PRQR.US,D,20211229,000000,7.96,8.05,7.72,7.85,297393,0
+PRQR.US,D,20211230,000000,7.89,8.29,7.87,8.17,253721,0
+PRQR.US,D,20211231,000000,8.2,8.57,7.97,8.01,819090,0
+PRQR.US,D,20220103,000000,8.04,8.14,7.7457,8.08,461216,0
+PRQR.US,D,20220104,000000,8.11,8.6,8.075,8.39,650039,0
+PRQR.US,D,20220105,000000,8.4,8.465,7.681,7.75,490432,0
+PRQR.US,D,20220106,000000,7.77,7.88,7.13,7.2,600432,0
+PRQR.US,D,20220107,000000,7.19,7.4,6.9,7.03,421171,0
+PRQR.US,D,20220110,000000,6.97,7.02,6.78,7.01,189834,0
+PRQR.US,D,20220111,000000,7,7.289,6.95,7.11,330986,0
+PRQR.US,D,20220112,000000,7.22,7.45,6.95,6.96,413170,0
+PRQR.US,D,20220113,000000,6.98,7.04,6.7,6.75,189100,0
+PRQR.US,D,20220114,000000,6.72,6.81,6.41,6.76,247556,0
+PRQR.US,D,20220118,000000,6.72,6.79,6.36,6.38,242406,0
+PRQR.US,D,20220119,000000,6.38,6.5,6.13,6.25,650790,0
+PRQR.US,D,20220120,000000,6.42,6.42,5.52,5.52,1351159,0
+PRQR.US,D,20220121,000000,5.51,5.6597,5.05,5.07,921048,0
+PRQR.US,D,20220124,000000,4.8545,5.42,4.7,5.27,1111521,0
+PRQR.US,D,20220125,000000,5.23,5.3294,4.97,5.1,508706,0
+PRQR.US,D,20220126,000000,5.31,5.52,5.06,5.12,468567,0
+PRQR.US,D,20220127,000000,5.0733,5.28,5.01,5.03,420482,0
+PRQR.US,D,20220128,000000,4.99,5.26,4.93,5.2,421828,0
+PRQR.US,D,20220131,000000,5.25,5.5669,5.23,5.45,565268,0
+PRQR.US,D,20220201,000000,5.88,5.91,5.49,5.83,1480429,0
+PRQR.US,D,20220202,000000,5.89,5.96,5.46,5.5,873067,0
+PRQR.US,D,20220203,000000,5.42,5.52,5.15,5.16,596748,0
+PRQR.US,D,20220204,000000,5.17,5.52,5.01,5.42,976989,0
+PRQR.US,D,20220207,000000,5.43,5.99,5.39,5.94,1429896,0
+PRQR.US,D,20220208,000000,6.03,6.15,5.46,5.78,932998,0
+PRQR.US,D,20220209,000000,5.89,5.97,5.67,5.85,532340,0
+PRQR.US,D,20220210,000000,5.69,6,5.56,5.64,458961,0
+PRQR.US,D,20220211,000000,1.68,1.68,1.33,1.39,35535586,0
+PRQR.US,D,20220214,000000,1.36,1.38,1.22,1.25,9140403,0
+PRQR.US,D,20220215,000000,1.3,1.32,1.23,1.26,4646237,0
+PRQR.US,D,20220216,000000,1.25,1.25,1.18,1.22,3914340,0
+PRQR.US,D,20220217,000000,1.22,1.27,1.18,1.2,3398804,0
+PRQR.US,D,20220218,000000,1.21,1.24,1.16,1.22,3249566,0
+PRQR.US,D,20220222,000000,1.17,1.2,1.1,1.14,2773108,0
+PRQR.US,D,20220223,000000,1.132,1.14,1.06,1.07,2344421,0
+PRQR.US,D,20220224,000000,0.9746,1.07,0.9509,1.03,2123509,0
+PRQR.US,D,20220225,000000,1.06,1.1,1.05,1.06,1186341,0
+PRQR.US,D,20220228,000000,1.05,1.11,1.02,1.07,1650860,0
+PRQR.US,D,20220301,000000,1.09,1.11,1.02,1.02,1711199,0
+PRQR.US,D,20220302,000000,1.046,1.05,0.9924,1.02,1344324,0
+PRQR.US,D,20220303,000000,1.03,1.05,0.985,1,896177,0
+PRQR.US,D,20220304,000000,1,1,0.8908,0.9017,1519048,0
+PRQR.US,D,20220307,000000,0.9101,0.9479,0.9,0.9301,1041844,0
+PRQR.US,D,20220308,000000,0.93,0.99,0.89,0.9598,849663,0
+PRQR.US,D,20220309,000000,0.98,1.02,0.98,1.02,1139999,0
+PRQR.US,D,20220310,000000,1.02,1.05,0.981,1.05,1066078,0
+PRQR.US,D,20220311,000000,1.03,1.07,0.9675,0.9742,1077805,0
+PRQR.US,D,20220314,000000,1.02,1.02,0.902,0.9298,819467,0
+PRQR.US,D,20220315,000000,0.95,0.96,0.8901,0.9282,501213,0
+PRQR.US,D,20220316,000000,0.96,0.98,0.9095,0.9524,571101,0
+PRQR.US,D,20220317,000000,0.95,1.01,0.9201,1,594335,0
+PRQR.US,D,20220318,000000,0.99,1.08,0.9801,1.06,908851,0
+PRQR.US,D,20220321,000000,1.06,1.06,0.9606,0.9752,766877,0
+PRQR.US,D,20220322,000000,0.9918,1.01,0.968949,1,430655,0
+PRQR.US,D,20220323,000000,0.9829,1.01,0.97,0.9701,524276,0
+PRQR.US,D,20220324,000000,0.974,0.98,0.927,0.94,623370,0
+PRQR.US,D,20220325,000000,0.9351,0.9572,0.892,0.8951,688696,0
+PRQR.US,D,20220328,000000,0.9147,0.945,0.898775,0.9376,487681,0
+PRQR.US,D,20220329,000000,0.9695,0.99,0.9402,0.9727,536686,0
+PRQR.US,D,20220330,000000,0.9727,0.988,0.9002,0.9002,654261,0
+PRQR.US,D,20220331,000000,0.9027,0.9479,0.895,0.9052,500902,0
+PRQR.US,D,20220401,000000,0.91,0.9213,0.8815,0.9,793075,0
+PRQR.US,D,20220404,000000,0.9176,1.01,0.88,0.98,3218933,0
+PRQR.US,D,20220405,000000,0.9936,1,0.903,0.905,1376482,0
+PRQR.US,D,20220406,000000,0.93,0.96,0.898001,0.9489,702034,0
+PRQR.US,D,20220407,000000,0.9789,1.05,0.955101,0.9976,1697774,0
+PRQR.US,D,20220408,000000,0.998,1.01,0.9233,0.9301,560407,0
+PRQR.US,D,20220411,000000,0.93,0.9399,0.913,0.9295,439601,0
+PRQR.US,D,20220412,000000,0.9269,0.9399,0.9,0.9043,499296,0
+PRQR.US,D,20220413,000000,0.9,0.9315,0.782,0.79,3486544,0
+PRQR.US,D,20220414,000000,0.8,0.819999,0.765,0.7869,2394883,0
+PRQR.US,D,20220418,000000,0.819,0.8298,0.745,0.746,2108191,0
+PRQR.US,D,20220419,000000,0.75,0.790399,0.75,0.76,977067,0
+PRQR.US,D,20220420,000000,0.76,0.805999,0.7362,0.765,2601810,0
+PRQR.US,D,20220421,000000,0.79,0.8,0.751,0.7563,2362111,0
+PRQR.US,D,20220422,000000,0.755,0.7601,0.7362,0.7481,1017118,0
+PRQR.US,D,20220425,000000,0.7481,0.7698,0.7417,0.7587,2248162,0
+PRQR.US,D,20220426,000000,0.75,0.765,0.711,0.715,1222292,0
+PRQR.US,D,20220427,000000,0.73,0.7624,0.7198,0.74,984951,0
+PRQR.US,D,20220428,000000,0.74,0.7499,0.7049,0.7375,900613,0
+PRQR.US,D,20220429,000000,0.701,0.74,0.6829,0.693,834942,0
+PRQR.US,D,20220502,000000,0.69,0.7041,0.6666,0.6995,926057,0
+PRQR.US,D,20220503,000000,0.7,0.72435,0.6889,0.711,2159490,0
+PRQR.US,D,20220504,000000,0.7275,0.7288,0.6706,0.7,829846,0
+PRQR.US,D,20220505,000000,0.6983,0.725,0.6638,0.6701,1450825,0
+PRQR.US,D,20220506,000000,0.66,0.6936,0.64,0.6401,567259,0
+PRQR.US,D,20220509,000000,0.645,0.6499,0.5705,0.5827,1849334,0
+PRQR.US,D,20220510,000000,0.6,0.6149,0.575,0.5912,3156970,0
+PRQR.US,D,20220511,000000,0.59,0.6098,0.53,0.5601,2072227,0
+PRQR.US,D,20220512,000000,0.586,0.6,0.551,0.5878,870316,0
+PRQR.US,D,20220513,000000,0.5904,0.6399,0.5879,0.62,1010819,0
+PRQR.US,D,20220516,000000,0.6219,0.6691,0.61,0.6593,527106,0
+PRQR.US,D,20220517,000000,0.68,0.68,0.65,0.6785,354143,0
+PRQR.US,D,20220518,000000,0.66,0.69,0.6232,0.6351,606848,0
+PRQR.US,D,20220519,000000,0.62,0.6799,0.6037,0.6422,288705,0
+PRQR.US,D,20220520,000000,0.6535,0.6788,0.6251,0.6741,236691,0
+PRQR.US,D,20220523,000000,0.68,0.71,0.6423,0.688,638267,0
+PRQR.US,D,20220524,000000,0.675,0.688,0.6321,0.6444,436027,0
+PRQR.US,D,20220525,000000,0.644,0.6568,0.6122,0.6264,493986,0
+PRQR.US,D,20220526,000000,0.6273,0.6599,0.59,0.638,250983,0
+PRQR.US,D,20220527,000000,0.62,0.6944,0.5931,0.6798,1142012,0
+PRQR.US,D,20220531,000000,0.6885,0.7194,0.66,0.66,492467,0
+PRQR.US,D,20220601,000000,0.7,0.7469,0.692,0.739,835511,0
+PRQR.US,D,20220602,000000,0.7575,0.8,0.7451,0.7767,688174,0
+PRQR.US,D,20220603,000000,0.7629,0.796,0.76,0.785,310867,0
+PRQR.US,D,20220606,000000,0.805,0.81,0.73,0.7368,741706,0
+PRQR.US,D,20220607,000000,0.7493,0.81,0.725301,0.806,549543,0
+PRQR.US,D,20220608,000000,0.806,0.844,0.7803,0.7956,398023,0
+PRQR.US,D,20220609,000000,0.7949,0.8279,0.7602,0.8108,279490,0
+PRQR.US,D,20220610,000000,0.795,0.8,0.7558,0.7639,429167,0
+PRQR.US,D,20220613,000000,0.75,0.7599,0.71,0.7487,533354,0
+PRQR.US,D,20220614,000000,0.75,0.769,0.7033,0.7346,540915,0
+PRQR.US,D,20220615,000000,0.75,0.79,0.725,0.7611,490904,0
+PRQR.US,D,20220616,000000,0.7339,0.7632,0.7052,0.725,510691,0
+PRQR.US,D,20220617,000000,0.711,0.77,0.711,0.7331,699120,0
+PRQR.US,D,20220621,000000,0.7417,0.79,0.74,0.7615,469193,0
+PRQR.US,D,20220622,000000,0.76,0.8297,0.73,0.8022,468855,0
+PRQR.US,D,20220623,000000,0.8022,0.8394,0.7801,0.8121,438039,0
+PRQR.US,D,20220624,000000,0.8168,0.845,0.68,0.68,734312,0
+PRQR.US,D,20220627,000000,0.75,0.798,0.71,0.7905,694559,0
+PRQR.US,D,20220628,000000,0.8,0.82,0.776,0.7929,293572,0
+PRQR.US,D,20220629,000000,0.78,0.815,0.731,0.8,328372,0
+PRQR.US,D,20220630,000000,0.776,0.7943,0.7611,0.7777,185591,0
+PRQR.US,D,20220701,000000,0.7794,0.8198,0.7661,0.789,284932,0
+PRQR.US,D,20220705,000000,0.789,0.835,0.76,0.8295,363519,0
+PRQR.US,D,20220706,000000,0.8102,0.8532,0.81,0.8251,391682,0
+PRQR.US,D,20220707,000000,0.83,0.8468,0.81,0.836,364672,0
+PRQR.US,D,20220708,000000,0.83,0.8588,0.810101,0.83,385051,0
+PRQR.US,D,20220711,000000,0.837,0.856157,0.7958,0.8074,177329,0
+PRQR.US,D,20220712,000000,0.81,0.8505,0.7902,0.8087,253569,0
+PRQR.US,D,20220713,000000,0.7899,0.849,0.78,0.8167,216343,0
+PRQR.US,D,20220714,000000,0.8001,0.8349,0.7705,0.781,368091,0
+PRQR.US,D,20220715,000000,0.8,0.8099,0.7652,0.8,399772,0
+PRQR.US,D,20220718,000000,0.78,0.825,0.751,0.7672,585858,0
+PRQR.US,D,20220719,000000,0.77,0.8143,0.7615,0.8024,397621,0
+PRQR.US,D,20220720,000000,0.8,0.8381,0.7876,0.8045,328607,0
+PRQR.US,D,20220721,000000,0.775,0.859,0.7669,0.8318,367116,0
+PRQR.US,D,20220722,000000,0.83,0.8479,0.7883,0.795,271488,0
+PRQR.US,D,20220725,000000,0.8215,0.8215,0.77,0.785,339814,0
+PRQR.US,D,20220726,000000,0.817,0.8194,0.78,0.8055,184278,0
+PRQR.US,D,20220727,000000,0.8167,0.835,0.8,0.8181,397507,0
+PRQR.US,D,20220728,000000,0.8181,0.85,0.811,0.8373,349923,0
+PRQR.US,D,20220729,000000,0.82,0.8767,0.82,0.8376,439914,0
+PRQR.US,D,20220801,000000,0.851,0.8699,0.821,0.828,221414,0
+PRQR.US,D,20220802,000000,0.829,0.8525,0.82,0.8484,315773,0
+PRQR.US,D,20220803,000000,0.84,0.86,0.835,0.85,158753,0
+PRQR.US,D,20220804,000000,0.85,0.88,0.8351,0.8453,404206,0
+PRQR.US,D,20220805,000000,0.851,0.867,0.8107,0.842,449495,0
+PRQR.US,D,20220808,000000,0.8407,0.86,0.8,0.8275,205971,0
+PRQR.US,D,20220809,000000,0.83,0.847,0.793,0.8011,336598,0
+PRQR.US,D,20220810,000000,0.81,0.84,0.802,0.8399,136587,0
+PRQR.US,D,20220811,000000,0.8,0.85,0.7901,0.815,2008410,0
+PRQR.US,D,20220812,000000,0.85,0.8632,0.82,0.8599,1121480,0
+PRQR.US,D,20220815,000000,0.8678,0.9399,0.86,0.89,1136904,0
+PRQR.US,D,20220816,000000,0.894,0.8967,0.8601,0.87,618118,0
+PRQR.US,D,20220817,000000,0.87,0.88,0.85,0.85,509764,0
+PRQR.US,D,20220818,000000,0.85,0.8699,0.825,0.8261,659147,0
+PRQR.US,D,20220819,000000,0.83,0.8308,0.8006,0.8171,786155,0
+PRQR.US,D,20220822,000000,0.81,0.82,0.7762,0.8,692753,0
+PRQR.US,D,20220823,000000,0.81,0.8295,0.79,0.8174,648955,0
+PRQR.US,D,20220824,000000,0.82,0.845,0.8,0.8362,436807,0
+PRQR.US,D,20220825,000000,0.85,0.85,0.81,0.815,207929,0
+PRQR.US,D,20220826,000000,0.81,0.85,0.785,0.792,478049,0
+PRQR.US,D,20220829,000000,0.8,0.81,0.7752,0.7781,415392,0
+PRQR.US,D,20220830,000000,0.819,0.819,0.7442,0.7732,405945,0
+PRQR.US,D,20220831,000000,0.7825,0.8,0.7702,0.7899,191149,0
+PRQR.US,D,20220901,000000,0.78,0.81,0.768582,0.7799,396534,0
+PRQR.US,D,20220902,000000,0.771,0.8,0.77,0.7701,137727,0
+PRQR.US,D,20220906,000000,0.78,0.79,0.74,0.76,259660,0
+PRQR.US,D,20220907,000000,0.7652,0.8198,0.76,0.7999,294568,0
+PRQR.US,D,20220908,000000,0.79,0.8001,0.76,0.7955,75348,0
+PRQR.US,D,20220909,000000,0.7929,0.8039,0.77,0.7857,147213,0
+PRQR.US,D,20220912,000000,0.79,0.8098,0.782,0.805,145925,0
+PRQR.US,D,20220913,000000,0.788,0.8162,0.77,0.777,155771,0
+PRQR.US,D,20220914,000000,0.79,0.8,0.7611,0.7812,91206,0
+PRQR.US,D,20220915,000000,0.7961,0.815,0.78,0.7898,184696,0
+PRQR.US,D,20220916,000000,0.8001,0.8022,0.75,0.75,383198,0
+PRQR.US,D,20220919,000000,0.77,0.7878,0.7472,0.76,371350,0
+PRQR.US,D,20220920,000000,0.74,0.7797,0.7352,0.7621,291276,0
+PRQR.US,D,20220921,000000,0.7394,0.79,0.7394,0.781,333408,0
+PRQR.US,D,20220922,000000,0.78,0.7824,0.745,0.77,494550,0
+PRQR.US,D,20220923,000000,0.77,0.77,0.735,0.7601,372434,0
+PRQR.US,D,20220926,000000,0.75,0.76,0.735,0.7403,353275,0
+PRQR.US,D,20220927,000000,0.73,0.765,0.73,0.7456,339143,0
+PRQR.US,D,20220928,000000,0.7458,0.7675,0.7222,0.7659,466005,0
+PRQR.US,D,20220929,000000,0.76,0.785,0.751,0.7556,153205,0
+PRQR.US,D,20220930,000000,0.7605,0.7932,0.74,0.744,240554,0
+PRQR.US,D,20221003,000000,0.7576,0.8198,0.74,0.7983,511366,0
+PRQR.US,D,20221004,000000,0.85,0.8525,0.79,0.8278,1416010,0
+PRQR.US,D,20221005,000000,0.85,0.88,0.7992,0.875,1756544,0
+PRQR.US,D,20221006,000000,0.8778,0.885,0.8311,0.8418,611575,0
+PRQR.US,D,20221007,000000,0.845,0.8457,0.812,0.825,250591,0
+PRQR.US,D,20221010,000000,0.85,0.8699,0.81,0.832,987147,0
+PRQR.US,D,20221011,000000,0.8289,0.86,0.8005,0.8536,384669,0
+PRQR.US,D,20221012,000000,0.828,0.8989,0.82,0.8956,1219337,0
+PRQR.US,D,20221013,000000,0.8648,0.9,0.86,0.8732,512665,0
+PRQR.US,D,20221014,000000,0.8854,0.9,0.865,0.89,497167,0
+PRQR.US,D,20221017,000000,0.89,0.9,0.8345,0.8897,557184,0
+PRQR.US,D,20221018,000000,0.895,0.9264,0.88,0.9197,717685,0
+PRQR.US,D,20221019,000000,0.9001,0.925,0.85,0.8551,669586,0
+PRQR.US,D,20221020,000000,0.859,0.89,0.859,0.8763,229264,0
+PRQR.US,D,20221021,000000,0.87,0.91,0.841,0.9081,411161,0
+PRQR.US,D,20221024,000000,0.9081,0.93,0.87,0.92,656571,0
+PRQR.US,D,20221025,000000,0.92,0.9299,0.8606,0.9299,218195,0
+PRQR.US,D,20221026,000000,0.925,0.935,0.9048,0.928,522288,0
+PRQR.US,D,20221027,000000,0.92,0.9334,0.8808,0.9251,280667,0
+PRQR.US,D,20221028,000000,0.91,0.935,0.885,0.93,347018,0
+PRQR.US,D,20221031,000000,0.935,0.945,0.9155,0.9251,167251,0
+PRQR.US,D,20221101,000000,0.92,0.965,0.91,0.9499,676521,0
+PRQR.US,D,20221102,000000,0.955,0.96,0.901,0.9151,777916,0
+PRQR.US,D,20221103,000000,0.9,0.949,0.893,0.949,589210,0
+PRQR.US,D,20221104,000000,0.95,0.95,0.89,0.9245,672820,0
+PRQR.US,D,20221107,000000,0.89,0.9524,0.88,0.9203,895233,0
+PRQR.US,D,20221108,000000,0.9165,0.96,0.89,0.924,1246268,0
+PRQR.US,D,20221109,000000,0.89,0.917,0.8553,0.8965,1190140,0
+PRQR.US,D,20221110,000000,0.9,0.937,0.8627,0.909,628624,0
+PRQR.US,D,20221111,000000,0.9014,0.919,0.8954,0.9089,229394,0
+PRQR.US,D,20221114,000000,0.92,0.968,0.909,0.956,3561875,0
+PRQR.US,D,20221115,000000,0.963,0.968,0.94,0.9552,939529,0
+PRQR.US,D,20221116,000000,0.96,0.9615,0.9401,0.959,775634,0
+PRQR.US,D,20221117,000000,0.959,1.13,0.95,1.1,2398531,0
+PRQR.US,D,20221118,000000,1.11,1.289,1.07,1.26,3524484,0
+PRQR.US,D,20221121,000000,1.26,1.38,1.22,1.35,2585249,0
+PRQR.US,D,20221122,000000,1.33,1.37,1.22,1.35,1311195,0
+PRQR.US,D,20221123,000000,1.35,1.4,1.2999,1.35,700669,0
+PRQR.US,D,20221125,000000,1.36,1.4,1.27,1.34,594925,0
+PRQR.US,D,20221128,000000,1.32,1.35,1.24,1.26,530512,0
+PRQR.US,D,20221129,000000,1.28,1.28,1.13,1.19,664032,0
+PRQR.US,D,20221130,000000,1.18,1.37,1.15,1.23,569163,0
+PRQR.US,D,20221201,000000,1.21,1.2862,1.21,1.22,222874,0
+PRQR.US,D,20221202,000000,1.23,1.42,1.2,1.35,1182835,0
+PRQR.US,D,20221205,000000,1.37,1.44,1.32,1.41,825614,0
+PRQR.US,D,20221206,000000,1.4,1.415,1.295,1.35,682652,0
+PRQR.US,D,20221207,000000,1.34,1.49,1.3,1.45,1659606,0
+PRQR.US,D,20221208,000000,1.49,1.49,1.37,1.42,632883,0
+PRQR.US,D,20221209,000000,1.37,1.62,1.37,1.49,1774866,0
+PRQR.US,D,20221212,000000,1.49,1.53,1.38,1.49,747283,0
+PRQR.US,D,20221213,000000,1.59,1.81,1.55,1.72,3019521,0
+PRQR.US,D,20221214,000000,1.64,1.7138,1.59,1.63,783136,0
+PRQR.US,D,20221215,000000,1.64,1.7098,1.61,1.66,623915,0
+PRQR.US,D,20221216,000000,1.7,1.7,1.5,1.56,1375430,0
+PRQR.US,D,20221219,000000,1.56,1.68,1.56,1.62,653154,0
+PRQR.US,D,20221220,000000,1.67,1.68,1.52,1.62,480653,0
+PRQR.US,D,20221221,000000,1.62,1.67,1.5689,1.65,721161,0
+PRQR.US,D,20221222,000000,2.72,3.1,2.5501,2.7,88681894,0
+PRQR.US,D,20221223,000000,2.57,2.82,2.4801,2.71,5581868,0
+PRQR.US,D,20221227,000000,2.69,3.29,2.65,3.22,9605359,0
+PRQR.US,D,20221228,000000,3.07,3.1,2.75,3.06,3847364,0
+PRQR.US,D,20221229,000000,3.01,3.44,2.92,3.37,3942178,0
+PRQR.US,D,20221230,000000,3.4,3.72,3.16,3.7,2391860,0
+PRQR.US,D,20230103,000000,3.75,3.7799,3.32,3.41,1561209,0
+PRQR.US,D,20230104,000000,3.4,3.52,3.19,3.36,1840417,0
+PRQR.US,D,20230105,000000,3.3,3.48,3.19,3.43,1571264,0
+PRQR.US,D,20230106,000000,3.42,3.69,3.27,3.57,1412751,0
+PRQR.US,D,20230109,000000,3.51,3.6,3.24,3.25,1764545,0
+PRQR.US,D,20230110,000000,3.28,3.54,3.23,3.53,1100215,0
+PRQR.US,D,20230111,000000,3.46,3.54,3.38,3.48,1085045,0
+PRQR.US,D,20230112,000000,3.5,3.72,3.31,3.58,2308259,0
+PRQR.US,D,20230113,000000,3.58,3.67,3.31,3.43,1824694,0
+PRQR.US,D,20230117,000000,3.45,3.61,3.34,3.52,1505583,0
+PRQR.US,D,20230118,000000,3.58,3.58,3.13,3.18,1884263,0
+PRQR.US,D,20230119,000000,3.12,3.19,2.42,2.75,3943231,0
+PRQR.US,D,20230120,000000,2.75,2.93,2.75,2.81,1047534,0
+PRQR.US,D,20230123,000000,2.83,2.83,2.5,2.63,3012206,0
+PRQR.US,D,20230124,000000,2.61,2.9,2.6036,2.79,1675122,0
+PRQR.US,D,20230125,000000,2.75,2.783,2.66,2.75,549522,0
+PRQR.US,D,20230126,000000,2.74,2.91,2.705,2.85,1345742,0
+PRQR.US,D,20230127,000000,2.82,2.97,2.785,2.89,1008438,0
+PRQR.US,D,20230130,000000,2.87,2.87,2.69,2.71,936199,0
+PRQR.US,D,20230131,000000,2.71,2.8,2.69,2.76,297335,0
+PRQR.US,D,20230201,000000,2.73,2.89,2.73,2.85,503333,0
+PRQR.US,D,20230202,000000,2.89,2.925,2.8,2.85,430851,0
+PRQR.US,D,20230203,000000,2.85,3.225,2.82,3.15,1478418,0
+PRQR.US,D,20230206,000000,3.15,3.15,2.85,2.9,1170582,0
+PRQR.US,D,20230207,000000,2.91,3.04,2.87,3,510064,0
+PRQR.US,D,20230208,000000,2.95,2.99,2.88,2.88,331831,0
+PRQR.US,D,20230209,000000,2.88,2.95,2.865,2.9,285225,0
+PRQR.US,D,20230210,000000,2.91,2.9811,2.77,2.9,575244,0
+PRQR.US,D,20230213,000000,2.9,3.03,2.87,3.03,441038,0
+PRQR.US,D,20230214,000000,3.01,3.02,2.875,2.9,1063965,0
+PRQR.US,D,20230215,000000,2.88,2.9,2.77,2.88,924472,0
+PRQR.US,D,20230216,000000,2.88,2.93,2.86,2.89,925750,0
+PRQR.US,D,20230217,000000,2.85,3.105,2.8,3.09,550489,0
+PRQR.US,D,20230221,000000,3.11,3.15,2.94,3.02,617394,0
+PRQR.US,D,20230222,000000,3.03,3.085,2.91,2.99,780899,0
+PRQR.US,D,20230223,000000,2.95,3.13,2.95,3.1,774505,0
+PRQR.US,D,20230224,000000,3.1,3.1,2.885,2.91,790262,0
+PRQR.US,D,20230227,000000,2.88,3.08,2.88,3.03,682274,0
+PRQR.US,D,20230228,000000,3.05,3.07,2.9103,2.95,548775,0
+PRQR.US,D,20230301,000000,2.94,3.03,2.925,2.95,651059,0
+PRQR.US,D,20230302,000000,2.94,2.94,2.785,2.87,837959,0
+PRQR.US,D,20230303,000000,2.88,3.045,2.87,2.97,535049,0
+PRQR.US,D,20230306,000000,2.97,3.03,2.91,2.96,664340,0
+PRQR.US,D,20230307,000000,2.97,3.1389,2.94,3.06,424554,0
+PRQR.US,D,20230308,000000,3.06,3.15,3.02,3.15,446702,0
+PRQR.US,D,20230309,000000,3.12,3.24,3.0613,3.18,884242,0
+PRQR.US,D,20230310,000000,3.16,3.16,2.75,2.86,1512394,0
+PRQR.US,D,20230313,000000,2.76,3.01,2.72,2.93,954854,0
+PRQR.US,D,20230314,000000,2.98,3.18,2.91,3.16,799286,0
+PRQR.US,D,20230315,000000,3.12,3.21,3.04,3.1,635769,0
+PRQR.US,D,20230316,000000,3.08,3.24,2.965,3.21,983533,0
+PRQR.US,D,20230317,000000,3.12,3.365,3.12,3.25,1382481,0
+PRQR.US,D,20230320,000000,3.24,3.25,3.11,3.17,1160129,0
+PRQR.US,D,20230321,000000,3.31,3.85,3.23,3.66,2326252,0
+PRQR.US,D,20230322,000000,3.66,3.74,3.48,3.49,1528339,0
+PRQR.US,D,20230323,000000,3.52,3.5921,3.31,3.46,1686166,0
+PRQR.US,D,20230324,000000,3.45,3.47,3.26,3.42,706471,0
+PRQR.US,D,20230327,000000,3.45,3.6992,3.4049,3.59,1067869,0
+PRQR.US,D,20230328,000000,3.58,3.65,3.44,3.58,662043,0
+PRQR.US,D,20230329,000000,3.21,3.26,2.33,2.52,7040475,0
+PRQR.US,D,20230330,000000,2.56,2.7858,1.852,1.99,5321854,0
+PRQR.US,D,20230331,000000,1.94,2.22,1.92,2.13,2217018,0
+PRQR.US,D,20230403,000000,2.07,2.36,2.06,2.25,1407646,0
+PRQR.US,D,20230404,000000,2.26,2.28,2.12,2.19,719020,0
+PRQR.US,D,20230405,000000,2.17,2.25,2.15,2.22,466623,0
+PRQR.US,D,20230406,000000,2.2,2.265,2.13,2.23,612712,0
+PRQR.US,D,20230410,000000,2.14,2.235,2.13,2.17,823523,0
+PRQR.US,D,20230411,000000,2.17,2.2401,2.17,2.2,396962,0
+PRQR.US,D,20230412,000000,2.22,2.22,2.12,2.16,379256,0
+PRQR.US,D,20230413,000000,2.17,2.33,2.17,2.27,433575,0
+PRQR.US,D,20230414,000000,2.22,2.275,2.21,2.23,344763,0
+PRQR.US,D,20230417,000000,2.23,2.3885,2.2201,2.32,487343,0
+PRQR.US,D,20230418,000000,2.32,2.33,2.1692,2.17,699174,0
+PRQR.US,D,20230419,000000,2.15,2.24,2.12,2.23,434312,0
+PRQR.US,D,20230420,000000,2.22,2.27,2.19,2.22,304516,0
+PRQR.US,D,20230421,000000,2.22,2.32,2.2099,2.3,433735,0
+PRQR.US,D,20230424,000000,2.28,2.325,2.21,2.27,382650,0
+PRQR.US,D,20230425,000000,2.19,2.2901,2.19,2.22,691640,0
+PRQR.US,D,20230426,000000,2.24,2.27,2.175,2.21,440502,0
+PRQR.US,D,20230427,000000,2.23,2.25,2.13,2.18,680929,0
+PRQR.US,D,20230428,000000,2.15,2.21,2.13,2.18,193970,0
+PRQR.US,D,20230501,000000,2.17,2.285,2.14,2.26,805434,0
+PRQR.US,D,20230502,000000,2.24,2.27,2.16,2.19,357702,0
+PRQR.US,D,20230503,000000,2.19,2.26,2.1525,2.21,501399,0
+PRQR.US,D,20230504,000000,2.21,2.23,2.13,2.14,547702,0
+PRQR.US,D,20230505,000000,2.13,2.21,2.08,2.11,557827,0
+PRQR.US,D,20230508,000000,2.15,2.15,2.055,2.08,262124,0
+PRQR.US,D,20230509,000000,2.08,2.13,2.0599,2.12,281870,0
+PRQR.US,D,20230510,000000,2.12,2.135,2.07,2.08,221767,0
+PRQR.US,D,20230511,000000,2.08,2.085,1.95,2.01,368168,0
+PRQR.US,D,20230512,000000,2.04,2.04,1.91,1.94,590037,0
+PRQR.US,D,20230515,000000,1.92,1.97,1.89,1.92,559781,0
+PRQR.US,D,20230516,000000,1.92,1.93,1.735,1.78,912764,0
+PRQR.US,D,20230517,000000,1.78,1.81,1.72,1.75,500667,0
+PRQR.US,D,20230518,000000,1.73,1.79,1.715,1.74,294811,0
+PRQR.US,D,20230519,000000,1.75,1.88,1.74,1.88,312031,0
+PRQR.US,D,20230522,000000,1.95,1.95,1.87,1.91,287901,0
+PRQR.US,D,20230523,000000,1.95,1.96,1.85,1.86,294246,0
+PRQR.US,D,20230524,000000,1.84,1.84,1.74,1.76,278106,0
+PRQR.US,D,20230525,000000,1.74,1.745,1.65,1.67,412877,0
+PRQR.US,D,20230526,000000,1.7,1.73,1.6205,1.715,514814,0
+PRQR.US,D,20230530,000000,1.71,1.77,1.69,1.77,365704,0
+PRQR.US,D,20230531,000000,1.78,1.81,1.7201,1.74,299220,0
+PRQR.US,D,20230601,000000,1.77,1.86,1.74,1.85,231234,0
+PRQR.US,D,20230602,000000,1.9,1.915,1.81,1.89,325800,0
+PRQR.US,D,20230605,000000,1.89,1.89,1.79,1.84,137046,0
+PRQR.US,D,20230606,000000,1.85,1.85,1.79,1.84,280912,0
+PRQR.US,D,20230607,000000,1.82,1.84,1.72,1.74,480218,0
+PRQR.US,D,20230608,000000,1.74,1.79,1.71,1.755,261379,0
+PRQR.US,D,20230609,000000,1.74,1.755,1.65,1.7,738195,0
+PRQR.US,D,20230612,000000,1.72,1.7501,1.63,1.65,586672,0
+PRQR.US,D,20230613,000000,1.64,1.69,1.62,1.69,711492,0
+PRQR.US,D,20230614,000000,1.68,1.77,1.6463,1.75,495344,0
+PRQR.US,D,20230615,000000,1.73,1.76,1.685,1.7,272432,0
+PRQR.US,D,20230616,000000,1.7,1.76,1.6638,1.76,430522,0
+PRQR.US,D,20230620,000000,1.77,1.77,1.7,1.74,307795,0
+PRQR.US,D,20230621,000000,1.7462,1.78,1.735,1.75,184184,0
+PRQR.US,D,20230622,000000,1.76,1.77,1.71,1.71,180349,0
+PRQR.US,D,20230623,000000,1.7,1.7152,1.64,1.655,230196,0
+PRQR.US,D,20230626,000000,1.65,1.67,1.58,1.63,440212,0
+PRQR.US,D,20230627,000000,1.61,1.68,1.6,1.66,216584,0
+PRQR.US,D,20230628,000000,1.65,1.67,1.615,1.65,181852,0
+PRQR.US,D,20230629,000000,1.67,1.6899,1.62,1.62,137096,0
+PRQR.US,D,20230630,000000,1.63,1.66,1.62,1.62,144649,0
+PRQR.US,D,20230703,000000,1.62,1.65,1.6,1.63,133237,0
+PRQR.US,D,20230705,000000,1.63,1.71,1.6201,1.69,178937,0
+PRQR.US,D,20230706,000000,1.74,1.74,1.65,1.72,402524,0
+PRQR.US,D,20230707,000000,1.7,1.745,1.69,1.7,198337,0
+PRQR.US,D,20230710,000000,1.72,1.72,1.68,1.7,123165,0
+PRQR.US,D,20230711,000000,1.68,1.69,1.65,1.67,100917,0
+PRQR.US,D,20230712,000000,1.67,1.71,1.64,1.71,220833,0
+PRQR.US,D,20230713,000000,1.72,1.7327,1.67,1.68,365311,0
+PRQR.US,D,20230714,000000,1.68,1.785,1.66,1.75,316640,0
+PRQR.US,D,20230717,000000,1.67,1.725,1.65,1.7,222672,0
+PRQR.US,D,20230718,000000,1.76,1.825,1.71,1.74,221826,0
+PRQR.US,D,20230719,000000,1.75,1.79,1.71,1.73,286173,0
+PRQR.US,D,20230720,000000,1.72,1.735,1.67,1.67,414688,0
+PRQR.US,D,20230721,000000,1.67,1.79,1.65,1.77,235423,0
+PRQR.US,D,20230724,000000,1.79,1.805,1.73,1.75,105549,0
+PRQR.US,D,20230725,000000,1.72,1.761,1.63,1.63,390720,0
+PRQR.US,D,20230726,000000,1.63,1.64,1.59,1.6,191555,0
+PRQR.US,D,20230727,000000,1.6,1.6,1.49,1.51,438803,0
+PRQR.US,D,20230728,000000,1.55,1.55,1.51,1.525,98586,0
+PRQR.US,D,20230731,000000,1.51,1.53,1.5,1.5,125867,0
+PRQR.US,D,20230801,000000,1.6,1.64,1.55,1.61,473777,0
+PRQR.US,D,20230802,000000,1.56,1.6001,1.48,1.48,316802,0
+PRQR.US,D,20230803,000000,1.46,1.53,1.42,1.43,349950,0
+PRQR.US,D,20230804,000000,1.44,1.54,1.43,1.51,198279,0
+PRQR.US,D,20230807,000000,1.51,1.51,1.38,1.42,439869,0
+PRQR.US,D,20230808,000000,1.43,1.43,1.35,1.36,241419,0
+PRQR.US,D,20230809,000000,1.36,1.52,1.3118,1.485,276129,0
+PRQR.US,D,20230810,000000,1.5,1.55,1.5,1.53,294842,0
+PRQR.US,D,20230811,000000,1.53,1.59,1.5,1.53,106223,0
+PRQR.US,D,20230814,000000,1.52,1.6,1.5,1.53,207270,0
+PRQR.US,D,20230815,000000,1.51,1.55,1.4995,1.54,231954,0
+PRQR.US,D,20230816,000000,1.522,1.5625,1.5195,1.53,60591,0
+PRQR.US,D,20230817,000000,1.54,1.54,1.5,1.52,162088,0
+PRQR.US,D,20230818,000000,1.51,1.56,1.51,1.55,146027,0
+PRQR.US,D,20230821,000000,1.55,1.63,1.53,1.61,136360,0
+PRQR.US,D,20230822,000000,1.6,1.63,1.56,1.63,88160,0
+PRQR.US,D,20230823,000000,1.64,1.67,1.59,1.6,84172,0
+PRQR.US,D,20230824,000000,1.61,1.64,1.59,1.63,65877,0
+PRQR.US,D,20230825,000000,1.61,1.635,1.52,1.55,124379,0
+PRQR.US,D,20230828,000000,1.54,1.59,1.54,1.57,68733,0
+PRQR.US,D,20230829,000000,1.56,1.64,1.56,1.595,83299,0
+PRQR.US,D,20230830,000000,1.53,1.61,1.51,1.59,172562,0
+PRQR.US,D,20230831,000000,1.57,1.62,1.57,1.605,74974,0
+PRQR.US,D,20230901,000000,1.62,1.64,1.59,1.59,58431,0
+PRQR.US,D,20230905,000000,1.58,1.635,1.58,1.6,134710,0
+PRQR.US,D,20230906,000000,1.62,1.62,1.59,1.59,141560,0
+PRQR.US,D,20230907,000000,1.56,1.61,1.55,1.57,131247,0
+PRQR.US,D,20230908,000000,1.55,1.57,1.54,1.54,67191,0
+PRQR.US,D,20230911,000000,1.55,1.61,1.55,1.6,293189,0
+PRQR.US,D,20230912,000000,1.6,1.63,1.6,1.6,32793,0
+PRQR.US,D,20230913,000000,1.58,1.61,1.58,1.59,83847,0
+PRQR.US,D,20230914,000000,1.6,1.65,1.6,1.61,135393,0
+PRQR.US,D,20230915,000000,1.59,1.6311,1.59,1.61,64052,0
+PRQR.US,D,20230918,000000,1.61,1.61,1.535,1.54,245415,0
+PRQR.US,D,20230919,000000,1.56,1.6,1.52,1.54,257723,0
+PRQR.US,D,20230920,000000,1.52,1.53,1.48,1.48,294030,0
+PRQR.US,D,20230921,000000,1.54,1.54,1.48,1.48,155643,0
+PRQR.US,D,20230922,000000,1.48,1.5,1.465,1.47,90293,0
+PRQR.US,D,20230925,000000,1.45,1.4642,1.44,1.45,111237,0
+PRQR.US,D,20230926,000000,1.45,1.48,1.45,1.45,95588,0
+PRQR.US,D,20230927,000000,1.45,1.47,1.375,1.38,292133,0
+PRQR.US,D,20230928,000000,1.38,1.42,1.33,1.33,203014,0
+PRQR.US,D,20230929,000000,1.35,1.36,1.3,1.3,167072,0
+PRQR.US,D,20231002,000000,1.3,1.31,1.23,1.25,465196,0
+PRQR.US,D,20231003,000000,1.25,1.58,1.18,1.44,1248094,0
+PRQR.US,D,20231004,000000,1.46,1.48,1.22,1.27,219510,0
+PRQR.US,D,20231005,000000,1.23,1.31,1.23,1.3,67581,0
+PRQR.US,D,20231006,000000,1.29,1.31,1.27,1.3,77234,0
+PRQR.US,D,20231009,000000,1.3,1.31,1.24,1.25,51638,0
+PRQR.US,D,20231010,000000,1.26,1.31,1.235,1.3,27095,0
+PRQR.US,D,20231011,000000,1.28,1.3,1.2,1.22,196416,0
+PRQR.US,D,20231012,000000,1.2201,1.2548,1.19,1.21,150101,0
+PRQR.US,D,20231013,000000,1.22,1.28,1.16,1.23,330034,0
+PRQR.US,D,20231016,000000,1.24,1.31,1.18,1.3,163758,0
+PRQR.US,D,20231017,000000,1.32,1.32,1.26,1.3,34642,0
+PRQR.US,D,20231018,000000,1.29,1.33,1.26,1.33,295553,0
+PRQR.US,D,20231019,000000,1.3,1.38,1.29,1.35,61236,0
+PRQR.US,D,20231020,000000,1.34,1.36,1.3,1.31,75167,0
+PRQR.US,D,20231023,000000,1.3,1.32,1.18,1.23,239710,0
+PRQR.US,D,20231024,000000,1.23,1.34,1.19,1.25,82831,0
+PRQR.US,D,20231025,000000,1.23,1.2799,1.19,1.2,68125,0
+PRQR.US,D,20231026,000000,1.23,1.25,1.17,1.19,99916,0
+PRQR.US,D,20231027,000000,1.16,1.23,1.11,1.17,147186,0
+PRQR.US,D,20231030,000000,1.13,1.25,1.13,1.2,62871,0
+PRQR.US,D,20231031,000000,1.2,1.25,1.15,1.15,156893,0
+PRQR.US,D,20231101,000000,1.15,1.29,1.14,1.16,191589,0
+PRQR.US,D,20231102,000000,1.19,1.21,1.13,1.18,329308,0
+PRQR.US,D,20231103,000000,1.18,1.32,1.17,1.21,219618,0
+PRQR.US,D,20231106,000000,1.23,1.28,1.2,1.22,136601,0
+PRQR.US,D,20231107,000000,1.19,1.45,1.19,1.35,575682,0
+PRQR.US,D,20231108,000000,1.46,1.46,1.301,1.35,450624,0
+PRQR.US,D,20231109,000000,1.35,1.4,1.31,1.39,160442,0
+PRQR.US,D,20231110,000000,1.37,1.38,1.32,1.36,134125,0
+PRQR.US,D,20231113,000000,1.33,1.42,1.32,1.4,222931,0
+PRQR.US,D,20231114,000000,1.43,1.5,1.42,1.47,102284,0
+PRQR.US,D,20231115,000000,1.49,1.54,1.4489,1.48,164445,0
+PRQR.US,D,20231116,000000,1.48,1.53,1.4,1.42,200583,0
+PRQR.US,D,20231117,000000,1.43,1.51,1.39,1.47,170407,0
+PRQR.US,D,20231120,000000,1.47,1.51,1.45,1.51,105277,0
+PRQR.US,D,20231121,000000,1.48,1.5099,1.4,1.42,53482,0
+PRQR.US,D,20231122,000000,1.41,1.4799,1.4,1.44,82392,0
+PRQR.US,D,20231124,000000,1.44,1.52,1.42,1.48,85868,0
+PRQR.US,D,20231127,000000,1.2,1.53,1.18,1.35,612110,0
+PRQR.US,D,20231128,000000,1.33,1.42,1.33,1.365,123383,0
+PRQR.US,D,20231129,000000,1.37,1.41,1.33,1.37,76801,0
+PRQR.US,D,20231130,000000,1.38,1.71,1.35,1.55,742134,0
+PRQR.US,D,20231201,000000,1.57,1.84,1.53,1.73,729857,0
+PRQR.US,D,20231204,000000,1.71,1.94,1.684,1.93,352209,0
+PRQR.US,D,20231205,000000,1.95,2.1,1.84,1.87,454018,0
+PRQR.US,D,20231206,000000,1.89,2.04,1.87,2,274938,0
+PRQR.US,D,20231207,000000,2,2.065,1.9523,2.04,127774,0
+PRQR.US,D,20231208,000000,2.05,2.13,1.91,2,215618,0
+PRQR.US,D,20231211,000000,1.98,2.015,1.91,1.99,122653,0
+PRQR.US,D,20231212,000000,1.99,2.09,1.95,2.05,245794,0
+PRQR.US,D,20231213,000000,2.03,2.07,1.99,2.04,146514,0
+PRQR.US,D,20231214,000000,2.03,2.0712,2,2.04,191311,0
+PRQR.US,D,20231215,000000,2.04,2.16,2.035,2.15,288740,0
+PRQR.US,D,20231218,000000,2.17,2.28,2.1608,2.21,290425,0
+PRQR.US,D,20231219,000000,2.23,2.27,2.19,2.21,277982,0
+PRQR.US,D,20231220,000000,2.18,2.2,1.94,1.96,420718,0
+PRQR.US,D,20231221,000000,2.02,2.2099,2,2.01,125861,0
+PRQR.US,D,20231222,000000,2.03,2.0559,1.87,1.9,209907,0
+PRQR.US,D,20231226,000000,1.91,2.02,1.9,2.01,134144,0
+PRQR.US,D,20231227,000000,2.01,2.03,1.95,2.01,209501,0
+PRQR.US,D,20231228,000000,2,2,1.9,1.97,177595,0
+PRQR.US,D,20231229,000000,1.95,2.04,1.92,1.98,157266,0
+PRQR.US,D,20240102,000000,2,2.135,1.95,2.075,205179,0
+PRQR.US,D,20240103,000000,2.08,2.12,2.01,2.04,114859,0
+PRQR.US,D,20240104,000000,2.04,2.1,1.98,2,143516,0
+PRQR.US,D,20240105,000000,2.03,2.06,2,2.025,87915,0
+PRQR.US,D,20240108,000000,2.02,2.0699,1.935,1.99,202083,0
+PRQR.US,D,20240109,000000,2,2.05,1.94,1.98,105488,0
+PRQR.US,D,20240110,000000,1.96,2.04,1.88,1.98,159115,0
+PRQR.US,D,20240111,000000,1.93,2.04,1.93,2.01,165731,0
+PRQR.US,D,20240112,000000,2.02,2.23,1.99,2.23,325507,0
+PRQR.US,D,20240116,000000,2.24,2.53,2.2201,2.5,720550,0
+PRQR.US,D,20240117,000000,2.48,3.29,2.48,2.85,3390128,0
+PRQR.US,D,20240118,000000,2.82,2.82,2.06,2.12,1497214,0
+PRQR.US,D,20240119,000000,2.17,2.23,2.0501,2.08,405407,0
+PRQR.US,D,20240122,000000,1.84,2.07,1.7,1.94,904267,0
+PRQR.US,D,20240123,000000,1.9,2.045,1.9,2.01,242985,0
+PRQR.US,D,20240124,000000,1.98,2.25,1.98,2.09,252372,0
+PRQR.US,D,20240125,000000,2.15,2.22,2.07,2.09,176009,0
+PRQR.US,D,20240126,000000,2.06,2.1599,2.06,2.08,103282,0
+PRQR.US,D,20240129,000000,2.04,2.12,1.95,2.09,383367,0
+PRQR.US,D,20240130,000000,2.11,2.2,2.02,2.16,193850,0
+PRQR.US,D,20240131,000000,2.13,2.29,2.13,2.17,183930,0
+PRQR.US,D,20240201,000000,2.19,2.23,2.09,2.17,147427,0
+PRQR.US,D,20240202,000000,2.17,2.19,2.09,2.13,101635,0
+PRQR.US,D,20240205,000000,2.11,2.16,2,2.15,183248,0
+PRQR.US,D,20240206,000000,2.15,2.2,2.05,2.17,194138,0
+PRQR.US,D,20240207,000000,2.15,2.15,2,2.06,324170,0
+PRQR.US,D,20240208,000000,2.08,2.15,2.03,2.1,228232,0
+PRQR.US,D,20240209,000000,2.12,2.3,2.11,2.2,479905,0
+PRQR.US,D,20240212,000000,2.2,2.33,2.18,2.21,238965,0
+PRQR.US,D,20240213,000000,2.16,2.23,2.03,2.07,266161,0
+PRQR.US,D,20240214,000000,2.12,2.15,1.88,1.93,633862,0
+PRQR.US,D,20240215,000000,1.94,2.09,1.92,1.95,343849,0
+PRQR.US,D,20240216,000000,1.98,2.03,1.9,1.95,282078,0
+PRQR.US,D,20240220,000000,1.95,2.02,1.8615,1.9,257440,0
+PRQR.US,D,20240221,000000,1.94,2,1.86,1.9,243096,0
+PRQR.US,D,20240222,000000,1.9,2.05,1.9,2.03,214077,0
+PRQR.US,D,20240223,000000,1.99,2.08,1.98,2.04,124636,0
+PRQR.US,D,20240226,000000,2.06,2.13,2.0408,2.1,99314,0
+PRQR.US,D,20240227,000000,2.1,2.18,2.09,2.095,323490,0
+PRQR.US,D,20240228,000000,2.06,2.12,1.99,2,169174,0
+PRQR.US,D,20240229,000000,2.06,2.12,1.962,2.015,191853,0
+PRQR.US,D,20240301,000000,2.04,2.05,1.97,1.98,92603,0
+PRQR.US,D,20240304,000000,2,2,1.86,1.94,156079,0
+PRQR.US,D,20240305,000000,1.9,1.96,1.83,1.9,176329,0
+PRQR.US,D,20240306,000000,1.88,1.92,1.85,1.89,131872,0
+PRQR.US,D,20240307,000000,1.8973,2,1.87,1.96,128440,0
+PRQR.US,D,20240308,000000,1.92,2.12,1.92,2.09,229807,0
+PRQR.US,D,20240311,000000,2.1,2.1592,2,2.02,133617,0
+PRQR.US,D,20240312,000000,2.05,2.12,1.98,2.05,233278,0
+PRQR.US,D,20240313,000000,2.02,2.46,2.02,2.33,576088,0
+PRQR.US,D,20240314,000000,2.35,2.4776,2.2301,2.32,354234,0
+PRQR.US,D,20240315,000000,2.34,2.7,2.32,2.56,500136,0
+PRQR.US,D,20240318,000000,2.55,2.57,2.4015,2.47,216898,0
+PRQR.US,D,20240319,000000,2.45,2.64,2.3709,2.51,212218,0
+PRQR.US,D,20240320,000000,2.49,2.5899,2.4,2.47,155515,0
+PRQR.US,D,20240321,000000,2.46,2.5223,2.38,2.4,106530,0
+PRQR.US,D,20240322,000000,2.37,2.42,2.27,2.38,249624,0
+PRQR.US,D,20240325,000000,2.46,2.49,2.36,2.39,154773,0
+PRQR.US,D,20240326,000000,2.37,2.49,2.3505,2.4,47379,0
+PRQR.US,D,20240327,000000,2.4,2.4363,2.36,2.38,43391,0
+PRQR.US,D,20240328,000000,2.41,2.47,2.23,2.2899,109180,0
+PRQR.US,D,20240401,000000,2.26,2.26,2.1,2.19,165654,0
+PRQR.US,D,20240402,000000,2.14,2.21,2.0501,2.1,137323,0
+PRQR.US,D,20240403,000000,2.09,2.18,2.08,2.125,73514,0
+PRQR.US,D,20240404,000000,2.12,2.2,2.115,2.18,113430,0
+PRQR.US,D,20240405,000000,2.16,2.22,2.13,2.21,85430,0
+PRQR.US,D,20240408,000000,2.2,2.25,2.13,2.13,254828,0
+PRQR.US,D,20240409,000000,2.15,2.46,2.1478,2.39,211362,0
+PRQR.US,D,20240410,000000,2.27,2.39,2.25,2.26,308140,0
+PRQR.US,D,20240411,000000,2.29,2.31,2.25,2.3,35674,0
+PRQR.US,D,20240412,000000,2.23,2.31,2.11,2.2,132395,0
+PRQR.US,D,20240415,000000,2.2,2.2,1.91,2.045,319416,0
+PRQR.US,D,20240416,000000,2,2.07,1.91,2,220021,0
+PRQR.US,D,20240417,000000,2,2.04,1.86,1.9,197899,0
+PRQR.US,D,20240418,000000,1.94,2.05,1.81,1.86,182726,0
+PRQR.US,D,20240419,000000,1.9,2.07,1.865,1.965,134009,0
+PRQR.US,D,20240422,000000,1.99,2.1,1.97,2,113304,0
+PRQR.US,D,20240423,000000,2.01,2.12,1.99,2.02,185505,0
+PRQR.US,D,20240424,000000,2.02,2.0399,1.97,2.01,36411,0
+PRQR.US,D,20240425,000000,1.97,2.0331,1.84,1.96,238956,0
+PRQR.US,D,20240426,000000,1.95,1.99,1.93,1.94,50793,0
+PRQR.US,D,20240429,000000,1.97,2.05,1.93,1.97,303816,0
+PRQR.US,D,20240430,000000,1.94,2.0106,1.9,1.94,43209,0
+PRQR.US,D,20240501,000000,1.93,2.03,1.85,2,228516,0
+PRQR.US,D,20240502,000000,2.01,2.05,1.97,1.99,30250,0
+PRQR.US,D,20240503,000000,1.99,2.05,1.97,2.01,215686,0
+PRQR.US,D,20240506,000000,2.04,2.04,1.98,2.02,69106,0
+PRQR.US,D,20240507,000000,2.04,2.06,1.93,1.99,93710,0
+PRQR.US,D,20240508,000000,2.04,2.05,1.96,2,117204,0
+PRQR.US,D,20240509,000000,2.02,2.02,1.94,2,70249,0
+PRQR.US,D,20240510,000000,2,2.1642,1.93,1.98,181123,0
+PRQR.US,D,20240513,000000,1.96,2,1.94,1.98,80554,0
+PRQR.US,D,20240514,000000,2.02,2.05,1.93,1.985,88263,0
+PRQR.US,D,20240515,000000,1.98,1.99,1.88,1.91,120844,0
+PRQR.US,D,20240516,000000,1.9,1.9428,1.88,1.92,56461,0
+PRQR.US,D,20240517,000000,1.94,2,1.93,1.94,64262,0
+PRQR.US,D,20240520,000000,1.94,1.955,1.905,1.92,42498,0
+PRQR.US,D,20240521,000000,1.92,1.9499,1.88,1.9,61666,0
+PRQR.US,D,20240522,000000,1.91,1.97,1.9,1.94,47688,0
+PRQR.US,D,20240523,000000,1.95,1.96,1.8694,1.89,59776,0
+PRQR.US,D,20240524,000000,1.9,1.94,1.85,1.88,70262,0
+PRQR.US,D,20240528,000000,1.87,1.9095,1.77,1.84,113019,0
+PRQR.US,D,20240529,000000,1.84,1.89,1.808,1.83,90679,0
+PRQR.US,D,20240530,000000,1.83,1.93,1.83,1.83,162934,0
+PRQR.US,D,20240531,000000,1.86,1.96,1.83,1.95,64672,0
+PRQR.US,D,20240603,000000,1.96,1.9999,1.91,1.98,68397,0
+PRQR.US,D,20240604,000000,1.98,2.1,1.97,2,128642,0
+PRQR.US,D,20240605,000000,2.01,2.0385,1.97,2.01,34311,0
+PRQR.US,D,20240606,000000,2,2.04,1.97,1.99,73785,0
+PRQR.US,D,20240607,000000,1.98,2.02,1.84,1.85,96719,0
+PRQR.US,D,20240610,000000,1.85,1.92,1.76,1.81,120115,0
+PRQR.US,D,20240611,000000,1.8,1.86,1.7652,1.83,61360,0
+PRQR.US,D,20240612,000000,1.85,1.92,1.76,1.8,88059,0
+PRQR.US,D,20240613,000000,1.78,1.84,1.78,1.79,64905,0
+PRQR.US,D,20240614,000000,1.84,1.85,1.73,1.76,198202,0
+PRQR.US,D,20240617,000000,1.75,1.77,1.66,1.7,271973,0
+PRQR.US,D,20240618,000000,1.61,1.75,1.61,1.665,133823,0
+PRQR.US,D,20240620,000000,1.66,1.73,1.65,1.71,78315,0
+PRQR.US,D,20240621,000000,1.7,1.7299,1.68,1.71,43478,0
+PRQR.US,D,20240624,000000,1.69,1.7197,1.62,1.65,143805,0
+PRQR.US,D,20240625,000000,1.67,1.78,1.65,1.66,217727,0
+PRQR.US,D,20240626,000000,1.64,1.6899,1.63,1.65,58364,0
+PRQR.US,D,20240627,000000,1.62,1.68,1.62,1.65,40475,0
+PRQR.US,D,20240628,000000,1.63,1.69,1.63,1.66,138233,0
+PRQR.US,D,20240701,000000,1.63,1.715,1.63,1.65,38302,0
+PRQR.US,D,20240702,000000,1.65,1.66,1.63,1.645,51413,0
+PRQR.US,D,20240703,000000,1.63,1.7093,1.61,1.64,37226,0
+PRQR.US,D,20240705,000000,1.64,1.72,1.6301,1.7,146964,0
+PRQR.US,D,20240708,000000,1.71,1.72,1.65,1.66,69285,0
+PRQR.US,D,20240709,000000,1.65,1.72,1.65,1.69,48565,0
+PRQR.US,D,20240710,000000,1.67,1.72,1.67,1.71,57248,0
+PRQR.US,D,20240711,000000,1.72,1.795,1.7,1.73,125732,0
+PRQR.US,D,20240712,000000,1.77,1.86,1.74,1.85,174136,0
+PRQR.US,D,20240715,000000,1.83,1.86,1.75,1.75,63192,0
+PRQR.US,D,20240716,000000,1.76,1.9,1.76,1.88,121172,0
+PRQR.US,D,20240717,000000,1.88,1.8972,1.83,1.835,40251,0
+PRQR.US,D,20240718,000000,1.84,1.8499,1.79,1.8,22336,0
+PRQR.US,D,20240719,000000,1.8,1.85,1.78,1.785,29395,0
+PRQR.US,D,20240722,000000,1.78,1.8299,1.78,1.8,39725,0
+PRQR.US,D,20240723,000000,1.8,1.94,1.8,1.885,79431,0
+PRQR.US,D,20240724,000000,1.88,1.9299,1.87,1.88,291425,0
+PRQR.US,D,20240725,000000,1.89,1.91,1.85,1.885,48021,0
+PRQR.US,D,20240726,000000,1.8999,1.92,1.87,1.88,19960,0
+PRQR.US,D,20240729,000000,1.88,1.91,1.8,1.805,137863,0
+PRQR.US,D,20240730,000000,1.8,1.87,1.8,1.86,11484,0
+PRQR.US,D,20240731,000000,1.87,1.98,1.8557,1.93,113679,0
+PRQR.US,D,20240801,000000,1.88,2,1.8,1.82,78223,0
+PRQR.US,D,20240802,000000,1.8352,1.9999,1.77,1.78,58771,0
+PRQR.US,D,20240805,000000,1.8,1.91,1.75,1.9,338622,0
+PRQR.US,D,20240806,000000,1.88,1.93,1.8101,1.86,34941,0
+PRQR.US,D,20240807,000000,1.87,1.9199,1.8,1.83,44306,0
+PRQR.US,D,20240808,000000,1.89,2.07,1.87,2.055,191181,0
+PRQR.US,D,20240809,000000,2,2,1.99,2,118398,0
+PRQR.US,D,20240812,000000,1.99,2.04,1.9406,2,88106,0
+PRQR.US,D,20240813,000000,1.97,2.05,1.944,2.01,211308,0
+PRQR.US,D,20240814,000000,2.01,2.32,1.99,2.24,407524,0
+PRQR.US,D,20240815,000000,2.29,2.35,2.18,2.23,243661,0
+PRQR.US,D,20240816,000000,2.07,2.26,2.07,2.2,180986,0
+PRQR.US,D,20240819,000000,2,2.1999,1.98,2.08,210141,0
+PRQR.US,D,20240820,000000,2,2.1898,1.99,2.1,207204,0
+PRQR.US,D,20240821,000000,2.12,2.18,2.015,2.1,194578,0
+PRQR.US,D,20240822,000000,2.1,2.19,2.02,2.12,139205,0
+PRQR.US,D,20240823,000000,2.13,2.19,2.02,2.14,129200,0
+PRQR.US,D,20240826,000000,2.15,2.15,2.03,2.06,133816,0
+PRQR.US,D,20240827,000000,2.02,2.0599,1.99,2,110930,0
+PRQR.US,D,20240828,000000,2.02,2.0599,1.95,1.98,47109,0
+PRQR.US,D,20240829,000000,2,2.0209,1.9701,1.99,40701,0
+PRQR.US,D,20240830,000000,2,2.06,1.975,2.02,163816,0
+PRQR.US,D,20240903,000000,2.04,2.04,1.9,1.92,72007,0
+PRQR.US,D,20240904,000000,1.9,1.95,1.865,1.895,90009,0
+PRQR.US,D,20240905,000000,1.89,1.93,1.87,1.885,55947,0
+PRQR.US,D,20240906,000000,1.9,2,1.84,1.855,85678,0
+PRQR.US,D,20240909,000000,1.85,1.9,1.82,1.84,75637,0
+PRQR.US,D,20240910,000000,1.82,1.9,1.82,1.84,56049,0
+PRQR.US,D,20240911,000000,1.82,1.88,1.82,1.85,54648,0
+PRQR.US,D,20240912,000000,1.84,1.89,1.83,1.85,44791,0
+PRQR.US,D,20240913,000000,1.86,1.8999,1.84,1.85,32293,0
+PRQR.US,D,20240916,000000,1.855,1.88,1.8,1.83,62557,0
+PRQR.US,D,20240917,000000,1.84,1.91,1.8,1.83,102747,0
+PRQR.US,D,20240918,000000,1.81,1.85,1.7,1.8,158661,0
+PRQR.US,D,20240919,000000,1.8,1.82,1.76,1.78,69952,0
+PRQR.US,D,20240920,000000,1.74,1.81,1.71,1.73,86657,0
+PRQR.US,D,20240923,000000,1.81,1.81,1.67,1.68,105791,0
+PRQR.US,D,20240924,000000,1.7,1.72,1.65,1.68,88883,0
+PRQR.US,D,20240925,000000,1.69,2.05,1.69,1.8,569000,0
+PRQR.US,D,20240926,000000,1.79,1.93,1.76,1.78,124032,0
+PRQR.US,D,20240927,000000,1.78,1.897,1.7797,1.83,79870,0
+PRQR.US,D,20240930,000000,1.83,1.94,1.81,1.82,72983,0
+PRQR.US,D,20241001,000000,1.8,1.85,1.76,1.76,141324,0
+PRQR.US,D,20241002,000000,1.83,1.93,1.74,1.88,643607,0
+PRQR.US,D,20241003,000000,1.85,2.06,1.8,1.82,541110,0
+PRQR.US,D,20241004,000000,1.85,1.99,1.82,1.95,140685,0
+PRQR.US,D,20241007,000000,1.89,1.98,1.8705,1.95,105052,0
+PRQR.US,D,20241008,000000,1.96,1.9799,1.84,1.87,90981,0
+PRQR.US,D,20241009,000000,1.85,1.89,1.83,1.87,58365,0
+PRQR.US,D,20241010,000000,1.87,1.9,1.825,1.88,83141,0
+PRQR.US,D,20241011,000000,1.8649,1.9,1.84,1.85,51511,0
+PRQR.US,D,20241014,000000,1.85,1.88,1.77,1.81,83415,0
+PRQR.US,D,20241015,000000,1.83,1.9,1.77,1.81,54550,0
+PRQR.US,D,20241016,000000,2.23,4.13,2.04,4.02,52191352,0
+PRQR.US,D,20241017,000000,3.44,4.62,3.32,4.49,7564373,0
+PRQR.US,D,20241018,000000,4.48,4.56,4.04,4.33,2153296,0
+PRQR.US,D,20241021,000000,4.25,4.381,3.95,4.05,1195440,0
+PRQR.US,D,20241022,000000,4.05,4.05,3.58,3.78,1068302,0
+PRQR.US,D,20241023,000000,3.71,3.83,3.16,3.49,5110266,0
+PRQR.US,D,20241024,000000,3.52,3.55,3.35,3.45,805974,0
+PRQR.US,D,20241025,000000,3.49,3.5299,3.405,3.46,482797,0
+PRQR.US,D,20241028,000000,3.46,3.49,3.3,3.31,344098,0
+PRQR.US,D,20241029,000000,3.7,3.85,3.45,3.45,1385561,0
+PRQR.US,D,20241030,000000,3.45,3.8,3.37,3.66,865049,0
+PRQR.US,D,20241031,000000,3.63,3.67,3.395,3.5,443344,0
+PRQR.US,D,20241101,000000,3.49,3.75,3.45,3.73,323934,0
+PRQR.US,D,20241104,000000,3.7951,3.8,3.46,3.63,473112,0
+PRQR.US,D,20241105,000000,3.7,3.75,3.4901,3.58,260994,0
+PRQR.US,D,20241106,000000,3.65,3.75,3.505,3.64,281254,0
+PRQR.US,D,20241107,000000,3.6,3.73,3.5,3.57,1123378,0
+PRQR.US,D,20241108,000000,3.7,4.1,3.67,3.77,997020,0
+PRQR.US,D,20241111,000000,3.87,4.07,3.8,3.96,837185,0
+PRQR.US,D,20241112,000000,4.08,4.09,3.913,3.98,513551,0
+PRQR.US,D,20241113,000000,3.99,4.21,3.9231,3.96,1300969,0
+PRQR.US,D,20241114,000000,3.94,4.1,3.94,3.95,504001,0
+PRQR.US,D,20241115,000000,3.96,4,3.69,3.82,924513,0
+PRQR.US,D,20241118,000000,3.82,3.86,3.6,3.65,890899,0
+PRQR.US,D,20241119,000000,3.65,3.7517,3.58,3.6,376214,0
+PRQR.US,D,20241120,000000,3.59,3.69,3.5713,3.67,234298,0
+PRQR.US,D,20241121,000000,3.67,3.696,3.59,3.61,235610,0
+PRQR.US,D,20241122,000000,3.6,3.68,3.57,3.62,390089,0
+PRQR.US,D,20241125,000000,3.66,3.66,3.54,3.54,274791,0
+PRQR.US,D,20241126,000000,3.54,3.54,3.37,3.44,280517,0
+PRQR.US,D,20241127,000000,3.46,3.73,3.41,3.67,416651,0
+PRQR.US,D,20241129,000000,3.68,3.97,3.68,3.84,403682,0
+PRQR.US,D,20241202,000000,3.81,3.92,3.71,3.73,295651,0
+PRQR.US,D,20241203,000000,3.55,3.7,3.46,3.67,393307,0
+PRQR.US,D,20241204,000000,3.63,3.63,3.45,3.47,468165,0
+PRQR.US,D,20241205,000000,3.5,3.6699,3.4501,3.54,529950,0
+PRQR.US,D,20241206,000000,3.54,3.63,3.52,3.56,362902,0
+PRQR.US,D,20241209,000000,3.61,3.7065,3.41,3.45,249204,0
+PRQR.US,D,20241210,000000,3.44,3.52,3.26,3.31,554869,0
+PRQR.US,D,20241211,000000,3.45,3.45,3.3,3.38,888373,0
+PRQR.US,D,20241212,000000,3.4,3.455,3.23,3.29,554479,0
+PRQR.US,D,20241213,000000,3.27,3.27,2.815,2.83,759070,0
+PRQR.US,D,20241216,000000,2.73,2.81,2.265,2.47,2933944,0
+PRQR.US,D,20241217,000000,2.46,2.95,2.4,2.94,916893,0
+PRQR.US,D,20241218,000000,2.89,2.95,2.52,2.57,496555,0
+PRQR.US,D,20241219,000000,2.7,2.7,2.48,2.59,613423,0
+PRQR.US,D,20241220,000000,2.59,2.705,2.475,2.63,718766,0
+PRQR.US,D,20241223,000000,2.65,2.7,2.52,2.67,198418,0
+PRQR.US,D,20241224,000000,2.68,2.83,2.62,2.67,72584,0
+PRQR.US,D,20241226,000000,2.66,2.73,2.63,2.68,196164,0
+PRQR.US,D,20241227,000000,2.66,2.81,2.645,2.79,288702,0
+PRQR.US,D,20241230,000000,2.78,2.78,2.55,2.65,590258,0
+PRQR.US,D,20241231,000000,2.65,2.82,2.59,2.65,239218,0
+PRQR.US,D,20250102,000000,2.68,2.8,2.62,2.74,215250,0
+PRQR.US,D,20250103,000000,2.75,2.82,2.66,2.76,180643,0
+PRQR.US,D,20250106,000000,2.75,2.78,2.61,2.62,226805,0
+PRQR.US,D,20250107,000000,2.59,2.7,2.57,2.65,197263,0
+PRQR.US,D,20250108,000000,2.57,2.67,2.45,2.62,438970,0
+PRQR.US,D,20250110,000000,2.59,2.68,2.4,2.42,346939,0
+PRQR.US,D,20250113,000000,2.46,2.46,2.18,2.27,594188,0
+PRQR.US,D,20250114,000000,2.3,2.34,2.19,2.26,357486,0
+PRQR.US,D,20250115,000000,2.32,2.494,2.26,2.29,227806,0
+PRQR.US,D,20250116,000000,2.32,2.34,2.18,2.3,274181,0
+PRQR.US,D,20250117,000000,2.31,2.4299,2.26,2.37,332861,0
+PRQR.US,D,20250121,000000,2.43,2.4592,2.21,2.23,754785,0
+PRQR.US,D,20250122,000000,2.23,2.3724,2.15,2.235,423597,0
+PRQR.US,D,20250123,000000,2.26,2.26,2.15,2.17,364230,0
+PRQR.US,D,20250124,000000,2.19,2.22,2.13,2.16,304604,0
+PRQR.US,D,20250127,000000,2.18,2.18,2.08,2.11,284585,0
+PRQR.US,D,20250128,000000,2.08,2.1099,2.04,2.05,234834,0
+PRQR.US,D,20250129,000000,2.09,2.09,1.95,1.99,376760,0
+PRQR.US,D,20250130,000000,1.99,2.19,1.99,2.15,692836,0
+PRQR.US,D,20250131,000000,2.14,2.21,2.02,2.115,260607,0
+PRQR.US,D,20250203,000000,2.07,2.275,2.04,2.25,342115,0
+PRQR.US,D,20250204,000000,2.26,2.34,2.13,2.2,304271,0
+PRQR.US,D,20250205,000000,2.2,2.41,2.1678,2.4,236185,0
+PRQR.US,D,20250206,000000,2.4,2.54,2.35,2.4,407793,0
+PRQR.US,D,20250207,000000,2.38,2.43,2.24,2.25,232343,0
+PRQR.US,D,20250210,000000,2.23,2.23,2.11,2.12,315353,0
+PRQR.US,D,20250211,000000,2.1,2.205,2,2.19,308944,0
+PRQR.US,D,20250212,000000,2.25,2.305,2.178,2.24,309295,0
+PRQR.US,D,20250213,000000,2.22,2.29,2.21,2.27,145265,0
+PRQR.US,D,20250214,000000,2.26,2.44,2.26,2.42,130688,0
+PRQR.US,D,20250218,000000,2.42,2.63,2.4,2.58,228832,0
+PRQR.US,D,20250219,000000,2.56,2.65,2.52,2.65,252756,0
+PRQR.US,D,20250220,000000,2.63,2.67,2.47,2.58,199911,0
+PRQR.US,D,20250221,000000,2.55,2.66,2.5,2.56,164976,0
+PRQR.US,D,20250224,000000,2.55,2.575,2.445,2.51,117748,0
+PRQR.US,D,20250225,000000,2.47,2.51,2.31,2.34,325370,0
+PRQR.US,D,20250226,000000,2.34,2.5546,2.31,2.4,384344,0
+PRQR.US,D,20250227,000000,2.37,2.45,2.31,2.34,173369,0
+PRQR.US,D,20250228,000000,2.32,2.41,2.3,2.33,327474,0
+PRQR.US,D,20250303,000000,2.33,2.4428,2.115,2.13,277507,0
+PRQR.US,D,20250304,000000,2.08,2.13,2.02,2.02,486535,0
+PRQR.US,D,20250305,000000,2.04,2.16,2.01,2.04,1349278,0
+PRQR.US,D,20250306,000000,2.02,2.055,1.9,1.94,829726,0
+PRQR.US,D,20250307,000000,1.97,1.97,1.86,1.91,384567,0
+PRQR.US,D,20250310,000000,1.95,1.9685,1.8,1.81,695177,0
+PRQR.US,D,20250311,000000,1.81,1.86,1.78,1.85,499960,0
+PRQR.US,D,20250312,000000,1.845,1.87,1.82,1.85,268173,0
+PRQR.US,D,20250313,000000,1.81,1.84,1.72,1.74,432130,0
+PRQR.US,D,20250314,000000,1.78,1.81,1.69,1.69,614755,0
+PRQR.US,D,20250317,000000,1.76,1.76,1.64,1.7,633454,0
+PRQR.US,D,20250318,000000,1.68,1.7365,1.63,1.64,731927,0
+PRQR.US,D,20250319,000000,1.65,1.66,1.59,1.63,717414,0
+PRQR.US,D,20250320,000000,1.6,1.66,1.59,1.63,2322573,0
+PRQR.US,D,20250321,000000,1.63,1.65,1.59,1.65,629073,0
+PRQR.US,D,20250324,000000,1.65,1.68,1.63,1.65,651860,0
+PRQR.US,D,20250325,000000,1.68,1.68,1.6,1.61,421885,0
+PRQR.US,D,20250326,000000,1.64,1.65,1.5,1.52,589669,0
+PRQR.US,D,20250327,000000,1.51,1.54,1.43,1.43,2034412,0
+PRQR.US,D,20250328,000000,1.46,1.46,1.4,1.4,323303,0
+PRQR.US,D,20250331,000000,1.38,1.39,1.29,1.33,781363,0
+PRQR.US,D,20250401,000000,1.31,1.34,1.25,1.29,724344,0
+PRQR.US,D,20250402,000000,1.29,1.39,1.285,1.37,442942,0
+PRQR.US,D,20250403,000000,1.32,1.36,1.26,1.27,419524,0
+PRQR.US,D,20250404,000000,1.24,1.3541,1.15,1.18,565456,0
+PRQR.US,D,20250407,000000,1.2,1.22,1.1,1.17,438232,0
+PRQR.US,D,20250408,000000,1.23,1.26,1.11,1.13,315294,0
+PRQR.US,D,20250409,000000,1.15,1.23,1.07,1.2,795976,0
+PRQR.US,D,20250410,000000,1.19,1.3,1.1,1.13,292607,0
+PRQR.US,D,20250411,000000,1.12,1.19,1.09,1.12,762681,0
+PRQR.US,D,20250414,000000,1.16,1.2644,1.08,1.18,989983,0
+PRQR.US,D,20250415,000000,1.16,1.24,1.16,1.19,584369,0
+PRQR.US,D,20250416,000000,1.18,1.19,1.12,1.14,331571,0
+PRQR.US,D,20250417,000000,1.15,1.19,1.1,1.14,464865,0
+PRQR.US,D,20250421,000000,1.12,1.39,1.12,1.32,841720,0
+PRQR.US,D,20250422,000000,1.35,1.4,1.31,1.35,510544,0
+PRQR.US,D,20250423,000000,1.4,1.4899,1.38,1.45,622769,0
+PRQR.US,D,20250424,000000,1.47,1.555,1.43,1.54,1205796,0
+PRQR.US,D,20250425,000000,1.55,1.56,1.43,1.43,267872,0
+PRQR.US,D,20250428,000000,1.44,1.55,1.425,1.54,515959,0
+PRQR.US,D,20250429,000000,1.53,1.72,1.53,1.63,1166275,0
+PRQR.US,D,20250430,000000,1.67,1.69,1.57,1.66,390338,0
+PRQR.US,D,20250501,000000,1.67,1.77,1.63,1.72,491991,0
+PRQR.US,D,20250502,000000,1.75,2,1.73,1.99,1450426,0
+PRQR.US,D,20250505,000000,1.99,2.015,1.79,1.8,884066,0
+PRQR.US,D,20250506,000000,1.75,1.8,1.5,1.56,1032164,0
+PRQR.US,D,20250507,000000,1.62,1.65,1.56,1.57,356117,0
+PRQR.US,D,20250508,000000,1.6,1.605,1.47,1.55,438596,0
+PRQR.US,D,20250509,000000,1.54,1.66,1.51,1.61,322794,0
+PRQR.US,D,20250512,000000,1.63,1.7,1.59,1.59,357338,0
+PRQR.US,D,20250513,000000,1.6,1.61,1.52,1.53,425576,0
+PRQR.US,D,20250514,000000,1.56,1.59,1.5,1.55,313815,0
+PRQR.US,D,20250515,000000,1.55,1.635,1.5,1.63,278614,0
+PRQR.US,D,20250516,000000,1.63,1.675,1.59,1.62,316367,0
+PRQR.US,D,20250519,000000,1.61,1.72,1.6,1.71,307457,0
+PRQR.US,D,20250520,000000,1.71,1.79,1.6521,1.76,394443,0
+PRQR.US,D,20250521,000000,1.75,1.82,1.69,1.72,562212,0
+PRQR.US,D,20250522,000000,1.71,1.7452,1.655,1.69,90104,0
+PRQR.US,D,20250523,000000,1.67,1.7,1.66,1.67,298231,0
+PRQR.US,D,20250527,000000,1.71,1.78,1.6816,1.7,256763,0
+PRQR.US,D,20250528,000000,1.72,1.8301,1.695,1.7,644294,0
+PRQR.US,D,20250529,000000,1.72,1.795,1.68,1.74,410255,0
+PRQR.US,D,20250530,000000,1.74,1.74,1.65,1.66,271511,0
+PRQR.US,D,20250602,000000,1.67,1.79,1.66,1.78,306013,0
+PRQR.US,D,20250603,000000,1.79,1.8,1.73,1.78,175039,0
+PRQR.US,D,20250604,000000,1.8,1.855,1.795,1.81,153582,0
+PRQR.US,D,20250605,000000,1.82,1.83,1.75,1.79,221646,0
+PRQR.US,D,20250606,000000,1.82,1.96,1.82,1.91,329821,0
+PRQR.US,D,20250609,000000,1.95,1.9588,1.815,1.83,257318,0
+PRQR.US,D,20250610,000000,1.83,1.86,1.77,1.77,240796,0
+PRQR.US,D,20250611,000000,1.79,1.87,1.79,1.82,178654,0
+PRQR.US,D,20250612,000000,1.83,2.009,1.82,1.94,465303,0
+PRQR.US,D,20250613,000000,1.95,1.95,1.875,1.88,309805,0
+PRQR.US,D,20250616,000000,1.89,1.92,1.88,1.9,138352,0
+PRQR.US,D,20250617,000000,1.9,1.95,1.88,1.89,157311,0
+PRQR.US,D,20250618,000000,1.9,2.03,1.88,1.94,332156,0
+PRQR.US,D,20250620,000000,1.94,1.97,1.92,1.93,524975,0
+PRQR.US,D,20250623,000000,1.96,1.975,1.89,1.95,273681,0
+PRQR.US,D,20250624,000000,1.98,2.03,1.965,2.03,255222,0
+PRQR.US,D,20250625,000000,2.04,2.2,2,2.16,901718,0
+PRQR.US,D,20250626,000000,2.17,2.19,2.045,2.16,536266,0
+PRQR.US,D,20250627,000000,2.2,2.5398,2.025,2.04,1002913,0
+PRQR.US,D,20250630,000000,2.06,2.13,2,2.04,408501,0
+PRQR.US,D,20250701,000000,2.04,2.085,2,2.01,380005,0
+PRQR.US,D,20250702,000000,2.0291,2.13,2.01,2.13,342247,0
+PRQR.US,D,20250703,000000,2.13,2.18,2.1067,2.18,175653,0
+PRQR.US,D,20250707,000000,2.16,2.17,2.1,2.14,190621,0
+PRQR.US,D,20250708,000000,2.14,2.2235,2.115,2.2,206282,0
+PRQR.US,D,20250709,000000,2.25,2.3,2.18,2.3,322048,0
+PRQR.US,D,20250710,000000,2.31,2.3765,2.22,2.36,192294,0
+PRQR.US,D,20250711,000000,2.33,2.415,2.27,2.32,186530,0
+PRQR.US,D,20250714,000000,2.33,2.505,2.33,2.48,226000,0
+PRQR.US,D,20250715,000000,2.48,2.48,2.33,2.36,231908,0
+PRQR.US,D,20250716,000000,2.35,2.365,2.27,2.35,141348,0
+PRQR.US,D,20250717,000000,2.35,2.46,2.3316,2.4,161738,0
+PRQR.US,D,20250718,000000,2.42,2.47,2.25,2.26,280729,0
+PRQR.US,D,20250721,000000,2.26,2.35,2.235,2.34,240524,0
+PRQR.US,D,20250722,000000,2.34,2.34,2.265,2.28,81730,0
+PRQR.US,D,20250723,000000,2.32,2.32,2.13,2.17,264234,0
+PRQR.US,D,20250724,000000,2.18,2.39,2.1076,2.26,446748,0
+PRQR.US,D,20250725,000000,2.27,2.27,2.17,2.23,146015,0
+PRQR.US,D,20250728,000000,2.2,2.275,2.1606,2.24,180118,0
+PRQR.US,D,20250729,000000,2.26,2.28,2.185,2.19,184471,0
+PRQR.US,D,20250730,000000,2.23,2.3408,2.12,2.13,331562,0
+PRQR.US,D,20250731,000000,2.11,2.185,2.1,2.1,176852,0
+PRQR.US,D,20250801,000000,2.1,2.1251,2.04,2.08,139878,0
+PRQR.US,D,20250804,000000,2.09,2.135,2.01,2.07,197460,0
+PRQR.US,D,20250805,000000,2.07,2.1451,2.01,2.115,172050,0
+PRQR.US,D,20250806,000000,2.12,2.15,2.01,2.06,119444,0
+PRQR.US,D,20250807,000000,2.06,2.11,2.02,2.05,308953,0
+PRQR.US,D,20250808,000000,2.09,2.19,2.03,2.17,312555,0
+PRQR.US,D,20250811,000000,2.11,2.11,1.85,1.89,685660,0
+PRQR.US,D,20250812,000000,1.9,2.01,1.8,1.91,450854,0
+PRQR.US,D,20250813,000000,1.93,2.085,1.92,2.02,248918,0
+PRQR.US,D,20250814,000000,2,2.04,1.96,2.02,116605,0
+PRQR.US,D,20250815,000000,2.02,2.06,2,2.05,124827,0
+PRQR.US,D,20250818,000000,2.03,2.13,1.985,2.12,485995,0
+PRQR.US,D,20250819,000000,2.12,2.135,1.98,2.03,359680,0
+PRQR.US,D,20250820,000000,2.01,2.2726,2.01,2.14,508628,0
+PRQR.US,D,20250821,000000,2.13,2.235,2.1004,2.21,234815,0
+PRQR.US,D,20250822,000000,2.18,2.33,2.1601,2.26,460743,0
+PRQR.US,D,20250825,000000,2.27,2.29,2.22,2.25,350095,0
+PRQR.US,D,20250826,000000,2.26,2.285,2.19,2.2,397445,0
+PRQR.US,D,20250827,000000,2.19,2.27,2.18,2.21,276743,0
+PRQR.US,D,20250828,000000,2.27,2.27,2.185,2.19,425892,0
+PRQR.US,D,20250829,000000,2.2,2.25,2.13,2.25,152458,0
+PRQR.US,D,20250902,000000,2.24,2.33,2.2201,2.29,446805,0
+PRQR.US,D,20250903,000000,2.27,2.49,2.22,2.43,561262,0
+PRQR.US,D,20250904,000000,2.45,2.4896,2.28,2.39,299992,0
+PRQR.US,D,20250905,000000,2.43,2.5,2.36,2.45,374449,0
+PRQR.US,D,20250908,000000,2.48,2.48,2.205,2.33,432261,0
+PRQR.US,D,20250909,000000,2.29,2.335,2.26,2.33,377810,0
+PRQR.US,D,20250910,000000,2.31,2.32,2.17,2.25,260688,0
+PRQR.US,D,20250911,000000,2.25,2.25,2.1,2.19,403693,0
+PRQR.US,D,20250912,000000,2.16,2.215,2.04,2.19,472347,0
+PRQR.US,D,20250915,000000,2.19,2.19,1.96,1.985,438822,0
+PRQR.US,D,20250916,000000,1.96,2,1.9101,1.99,279586,0
+PRQR.US,D,20250917,000000,2.01,2.1,1.9907,2.06,327115,0
+PRQR.US,D,20250918,000000,2.08,2.19,2.0306,2.19,380716,0
+PRQR.US,D,20250919,000000,2.19,2.19,2.1,2.1,134364,0
+PRQR.US,D,20250922,000000,2.1,2.17,2.01,2.16,227308,0
+PRQR.US,D,20250923,000000,2.17,2.1855,2.1113,2.16,315038,0
+PRQR.US,D,20250924,000000,2.16,2.18,2.09,2.1,376470,0
+PRQR.US,D,20250925,000000,2.08,2.12,1.9,2.07,812503,0
+PRQR.US,D,20250926,000000,2.08,2.11,1.955,2.11,521683,0
+PRQR.US,D,20250929,000000,2.13,2.19,2.095,2.19,417692,0
+PRQR.US,D,20250930,000000,2.19,2.19,2.075,2.13,342574,0
+PRQR.US,D,20251001,000000,2.15,2.23,2.125,2.16,712463,0
+PRQR.US,D,20251002,000000,2.16,2.26,2.14,2.25,575494,0
+PRQR.US,D,20251003,000000,2.27,2.46,2.27,2.45,270973,0
+PRQR.US,D,20251006,000000,2.46,2.54,2.35,2.36,437890,0
+PRQR.US,D,20251007,000000,2.36,2.42,2.25,2.27,355124,0
+PRQR.US,D,20251008,000000,2.3,2.39,2.25,2.36,394992,0
+PRQR.US,D,20251009,000000,2.37,2.58,2.35,2.5,1092138,0
+PRQR.US,D,20251010,000000,2.51,2.56,2.38,2.41,312571,0
+PRQR.US,D,20251013,000000,2.47,2.47,2.28,2.29,350766,0
+PRQR.US,D,20251014,000000,2.29,2.49,2.2,2.46,332147,0
+PRQR.US,D,20251015,000000,2.49,2.74,2.43,2.71,2142852,0
+PRQR.US,D,20251016,000000,2.71,3,2.61,2.8,1427562,0
+PRQR.US,D,20251017,000000,2.91,3.02,2.6,2.78,1117078,0
+PRQR.US,D,20251020,000000,2.84,3.05,2.79,3.05,1093084,0
+PRQR.US,D,20251021,000000,3.1,3.1,2.87,2.95,567670,0
+PRQR.US,D,20251022,000000,2.92,2.9499,2.71,2.72,445834,0
+PRQR.US,D,20251023,000000,2.73,2.928,2.73,2.82,228346,0
+PRQR.US,D,20251024,000000,2.86,2.99,2.75,2.91,394204,0
+PRQR.US,D,20251027,000000,2.91,2.96,2.75,2.86,326070,0
+PRQR.US,D,20251028,000000,2.85,3,2.76,2.85,419124,0
+PRQR.US,D,20251029,000000,2.84,2.84,2.6,2.65,455624,0
+PRQR.US,D,20251030,000000,2.65,2.79,2.65,2.72,298418,0
+PRQR.US,D,20251031,000000,2.72,2.76,2.645,2.75,803753,0
+PRQR.US,D,20251103,000000,2.76,2.81,2.48,2.59,503990,0
+PRQR.US,D,20251104,000000,2.5,2.65,2.37,2.38,315376,0
+PRQR.US,D,20251105,000000,2.38,2.5084,2.25,2.38,270234,0
+PRQR.US,D,20251106,000000,2.31,2.355,2.2,2.21,210933,0
+PRQR.US,D,20251107,000000,2.15,2.22,1.97,2.22,526702,0
+PRQR.US,D,20251110,000000,2.26,2.3,2.085,2.16,280273,0
+PRQR.US,D,20251111,000000,2.16,2.2,2.1,2.16,229227,0
+PRQR.US,D,20251112,000000,2.19,2.27,2.11,2.16,294739,0
+PRQR.US,D,20251113,000000,2.15,2.21,2.08,2.16,281171,0
+PRQR.US,D,20251114,000000,2.12,2.26,2.08,2.17,302035,0
+PRQR.US,D,20251117,000000,2.17,2.2186,2.02,2.05,300135,0
+PRQR.US,D,20251118,000000,2.05,2.16,1.99,2.08,330080,0
+PRQR.US,D,20251119,000000,2.12,2.12,2.02,2.03,146414,0
+PRQR.US,D,20251120,000000,2.08,2.1899,2,2.06,450600,0
+PRQR.US,D,20251121,000000,2.07,2.08,1.9718,2.06,175345,0
+PRQR.US,D,20251124,000000,2.06,2.3,2.06,2.2,289582,0
+PRQR.US,D,20251125,000000,2.24,2.2693,2.11,2.15,365207,0
+PRQR.US,D,20251126,000000,2.17,2.4,2.1,2.36,687269,0
+PRQR.US,D,20251128,000000,2.38,2.39,2.26,2.34,205846,0
+PRQR.US,D,20251201,000000,2.3,2.36,2.12,2.12,278345,0
+PRQR.US,D,20251202,000000,2.16,2.16,1.93,1.95,612583,0
+PRQR.US,D,20251203,000000,1.97,2.02,1.91,2.01,659102,0
+PRQR.US,D,20251204,000000,2,2.15,1.96,2.12,1269946,0
+PRQR.US,D,20251205,000000,2.1105,2.1191,2.01,2.09,687339,0
+PRQR.US,D,20251208,000000,2.14,2.25,2.11,2.12,1135842,0
+PRQR.US,D,20251209,000000,2.13,2.42,2.12,2.32,863516,0
+PRQR.US,D,20251210,000000,2.34,2.37,2.22,2.23,544509,0
+PRQR.US,D,20251211,000000,2.23,2.38,2.145,2.36,1068858,0
+PRQR.US,D,20251212,000000,2.36,2.4307,2.3,2.33,821441,0
+PRQR.US,D,20251215,000000,2.35,2.475,2.3,2.45,615039,0
+PRQR.US,D,20251216,000000,2.45,2.485,2.245,2.27,399240,0
+PRQR.US,D,20251217,000000,2.27,2.3294,2.12,2.14,552559,0
+PRQR.US,D,20251218,000000,2.15,2.19,2.08,2.1,407143,0
+PRQR.US,D,20251219,000000,2.08,2.25,2.03,2.21,797886,0
+PRQR.US,D,20251222,000000,2.2,2.23,2.08,2.14,586537,0
+PRQR.US,D,20251223,000000,2.14,2.25,2.12,2.21,445507,0
+PRQR.US,D,20251224,000000,2.18,2.21,2.15,2.17,144808,0
+PRQR.US,D,20251226,000000,2.18,2.31,2.17,2.17,590201,0
+PRQR.US,D,20251229,000000,2.17,2.269,2.02,2.04,684545,0
+PRQR.US,D,20251230,000000,2.05,2.0926,1.91,2,856789,0
+PRQR.US,D,20251231,000000,2,2.077,1.97,2.02,319924,0
+PRQR.US,D,20260102,000000,2.05,2.05,1.97,1.99,209804,0
+PRQR.US,D,20260105,000000,2.04,2.08,1.92,2.04,412752,0
+PRQR.US,D,20260106,000000,2.03,2.11,2.01,2.08,278528,0
+PRQR.US,D,20260107,000000,2.07,2.275,2.0512,2.16,737771,0
+PRQR.US,D,20260108,000000,2.12,2.1927,2.07,2.1,660521,0
+PRQR.US,D,20260109,000000,2.1,2.12,1.74,1.77,1315466,0
+PRQR.US,D,20260112,000000,1.79,1.79,1.63,1.68,662811,0
+PRQR.US,D,20260113,000000,1.66,1.705,1.61,1.64,591905,0
+PRQR.US,D,20260114,000000,1.68,1.71,1.64,1.64,611974,0
+PRQR.US,D,20260115,000000,1.65,1.69,1.58,1.58,487305,0
+PRQR.US,D,20260116,000000,1.6,1.74,1.6,1.65,605334,0
+PRQR.US,D,20260120,000000,1.65,1.74,1.61,1.68,282828,0
+PRQR.US,D,20260121,000000,1.7,1.7059,1.58,1.64,401205,0
+PRQR.US,D,20260122,000000,1.64,1.75,1.64,1.71,328316,0
+PRQR.US,D,20260123,000000,1.71,1.795,1.68,1.75,508611,0
+PRQR.US,D,20260126,000000,1.76,1.7801,1.68,1.69,299536,0
+PRQR.US,D,20260127,000000,1.71,1.74,1.66,1.68,520410,0
+PRQR.US,D,20260128,000000,1.67,1.69,1.61,1.62,692096,0
+PRQR.US,D,20260129,000000,1.63,1.65,1.6,1.6,345410,0
+PRQR.US,D,20260130,000000,1.61,1.65,1.6,1.62,443672,0
+PRQR.US,D,20260202,000000,1.62,1.65,1.55,1.55,792170,0
+PRQR.US,D,20260203,000000,1.58,1.61,1.55,1.59,357706,0
+PRQR.US,D,20260204,000000,1.6,1.6,1.53,1.55,420279,0
+PRQR.US,D,20260205,000000,1.55,1.58,1.45,1.46,294770,0
+PRQR.US,D,20260206,000000,1.45,1.5197,1.43,1.5,357433,0
+PRQR.US,D,20260209,000000,1.52,1.55,1.45,1.47,218436,0
+PRQR.US,D,20260210,000000,1.53,1.5528,1.455,1.48,363363,0
+PRQR.US,D,20260211,000000,1.49,1.55,1.42,1.42,186942,0
+PRQR.US,D,20260212,000000,1.42,1.44,1.33,1.39,673675,0
+PRQR.US,D,20260213,000000,1.41,1.54,1.41,1.46,354933,0
+PRQR.US,D,20260217,000000,1.46,1.5194,1.425,1.45,338554,0
+PRQR.US,D,20260218,000000,1.45,1.5799,1.42,1.49,416400,0
diff --git a/daily/us/nasdaq stocks/2/prtc.us.txt b/daily/us/nasdaq stocks/2/prtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..687f984e4e4c798e2cdf906e5dce9832117583c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prtc.us.txt	
@@ -0,0 +1,981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRTC.US,D,20201117,000000,41.3,41.81,40.3435,40.5,5911,0
+PRTC.US,D,20201118,000000,41.07,41.5,40.19,40.19,1593,0
+PRTC.US,D,20201119,000000,40,40,40,40,1159,0
+PRTC.US,D,20201120,000000,40.287,40.287,39,39.8055,1639,0
+PRTC.US,D,20201123,000000,39.241,39.241,38.8312,38.8312,542,0
+PRTC.US,D,20201124,000000,39.05,40,39.05,40,889,0
+PRTC.US,D,20201125,000000,38.5,38.6132,38.5,38.6132,1605,0
+PRTC.US,D,20201127,000000,39.5,39.5,39.5,39.5,414,0
+PRTC.US,D,20201130,000000,39.21,39.95,39.21,39.9,945,0
+PRTC.US,D,20201202,000000,47.54,48,41,41.94,2840,0
+PRTC.US,D,20201207,000000,42.12,42.12,42.12,42.12,810,0
+PRTC.US,D,20201209,000000,41.75,41.75,41.75,41.75,537,0
+PRTC.US,D,20201210,000000,44.99,44.99,44.49,44.49,329,0
+PRTC.US,D,20201211,000000,47,47,44.5462,44.5462,497,0
+PRTC.US,D,20201214,000000,45,45.2576,44.75,45.2576,3214,0
+PRTC.US,D,20201215,000000,45.05,47.05,45,47,12559,0
+PRTC.US,D,20201216,000000,48.5763,49,47.26,48,2737,0
+PRTC.US,D,20201217,000000,49.99,54.4837,49.99,50,4158,0
+PRTC.US,D,20201218,000000,50,50.71,50,50,3781,0
+PRTC.US,D,20201221,000000,50.05,50.05,50,50,2816,0
+PRTC.US,D,20201222,000000,50.03,50.03,49.99,50,2422,0
+PRTC.US,D,20201223,000000,51.99,52,51.95,52,534,0
+PRTC.US,D,20201224,000000,52.2703,54.89,52,53,4519,0
+PRTC.US,D,20201228,000000,56.89,56.89,52.79,54,4825,0
+PRTC.US,D,20210104,000000,54,56.5,54,56.5,1248,0
+PRTC.US,D,20210105,000000,57,57,55.95,55.95,458,0
+PRTC.US,D,20210106,000000,55.95,55.95,55.95,55.95,216,0
+PRTC.US,D,20210107,000000,60.96,63.95,52.06,60.96,4386,0
+PRTC.US,D,20210108,000000,58.65,58.7,56.95,56.97,3821,0
+PRTC.US,D,20210111,000000,55.3,55.8,52.92,55.745,6935,0
+PRTC.US,D,20210112,000000,57.95,59.97,56,58,6969,0
+PRTC.US,D,20210113,000000,58,58,55,55.1,3168,0
+PRTC.US,D,20210114,000000,56.74,56.74,53.79,54,1361,0
+PRTC.US,D,20210115,000000,55.4,55.4,54.95,54.95,749,0
+PRTC.US,D,20210119,000000,54.3,54.3,54.3,54.3,440,0
+PRTC.US,D,20210120,000000,53.235,53.235,53.235,53.235,402,0
+PRTC.US,D,20210121,000000,55.5,55.5,55.5,55.5,236,0
+PRTC.US,D,20210122,000000,52.98,53,49.775,49.775,987,0
+PRTC.US,D,20210125,000000,53,53,53,53,692,0
+PRTC.US,D,20210126,000000,58.65,58.99,55,56.49,3898,0
+PRTC.US,D,20210127,000000,56,56,54,54,828,0
+PRTC.US,D,20210201,000000,56,58,55,58,1323,0
+PRTC.US,D,20210202,000000,54.095,54.095,54,54,519,0
+PRTC.US,D,20210203,000000,56,56,54,54,703,0
+PRTC.US,D,20210204,000000,50.5,50.5,50.5,50.5,1187,0
+PRTC.US,D,20210205,000000,53.44,53.53,53.44,53.53,1044,0
+PRTC.US,D,20210211,000000,55.05,59.97,55.02,59.97,1023,0
+PRTC.US,D,20210212,000000,59,59,57,58,1256,0
+PRTC.US,D,20210224,000000,58,59.5,58,59.45,624,0
+PRTC.US,D,20210225,000000,54.735,54.735,54.735,54.735,247,0
+PRTC.US,D,20210302,000000,51.71,51.71,51.71,51.71,115,0
+PRTC.US,D,20210305,000000,55,55,55,55,2228,0
+PRTC.US,D,20210308,000000,52.05,52.05,52,52,1181,0
+PRTC.US,D,20210311,000000,56.9782,56.9782,56.9782,56.9782,278,0
+PRTC.US,D,20210312,000000,58,58,58,58,339,0
+PRTC.US,D,20210315,000000,51.66,51.66,51.66,51.66,250,0
+PRTC.US,D,20210316,000000,57,57,57,57,725,0
+PRTC.US,D,20210317,000000,59.85,60,59.85,60,997,0
+PRTC.US,D,20210329,000000,59.84,64,59.84,64,803,0
+PRTC.US,D,20210331,000000,57.28,59.13,57.28,59.13,596,0
+PRTC.US,D,20210408,000000,65.9,65.9,60,60,3087,0
+PRTC.US,D,20210412,000000,57.8,57.8,57.8,57.8,419,0
+PRTC.US,D,20210422,000000,56.8,56.8,56.8,56.8,202,0
+PRTC.US,D,20210511,000000,54.735,54.735,54.735,54.735,372,0
+PRTC.US,D,20210512,000000,52.5,52.5,52.35,52.36,969,0
+PRTC.US,D,20210513,000000,52.1,52.1,52.05,52.05,335,0
+PRTC.US,D,20210518,000000,52.91,52.91,52.5891,52.5891,757,0
+PRTC.US,D,20210526,000000,55,55,55,55,242,0
+PRTC.US,D,20210527,000000,55.91,55.91,55.91,55.91,251,0
+PRTC.US,D,20210528,000000,55.86,55.86,55.86,55.86,242,0
+PRTC.US,D,20210601,000000,57.56,57.56,57.56,57.56,843,0
+PRTC.US,D,20210603,000000,53.08,54,45.01,53.45,8185,0
+PRTC.US,D,20210604,000000,57,57,57,57,775,0
+PRTC.US,D,20210607,000000,56.7,56.822,53,56.11,1474,0
+PRTC.US,D,20210610,000000,59.92,59.92,57.76,57.76,221,0
+PRTC.US,D,20210616,000000,53.66,53.71,52.66,52.66,674,0
+PRTC.US,D,20210617,000000,51.99,51.99,49.765,51.1,933,0
+PRTC.US,D,20210622,000000,51.79,51.79,49.62,49.62,633,0
+PRTC.US,D,20210623,000000,50.12,50.12,50.07,50.07,207,0
+PRTC.US,D,20210625,000000,50.09,50.09,46.51,46.55,1220,0
+PRTC.US,D,20210628,000000,47.3,48.32,47.3,48.32,667,0
+PRTC.US,D,20210630,000000,48.5,48.9999,48.5,48.9999,456,0
+PRTC.US,D,20210712,000000,48.95,48.95,48.95,48.95,202,0
+PRTC.US,D,20210714,000000,46,46,43.2,43.2,603,0
+PRTC.US,D,20210720,000000,46.75,46.75,46.75,46.75,378,0
+PRTC.US,D,20210721,000000,46.86,48,46.86,48,386,0
+PRTC.US,D,20210726,000000,49.78,49.78,47.69,47.69,875,0
+PRTC.US,D,20210806,000000,47,47,47,47,889,0
+PRTC.US,D,20210809,000000,52.88,52.88,42.84,46.08,3270,0
+PRTC.US,D,20210811,000000,50,50.17,45.35,45.35,2850,0
+PRTC.US,D,20210812,000000,46.98,47.45,46.025,47.45,2164,0
+PRTC.US,D,20210813,000000,49.99,49.99,43.57,44.48,3302,0
+PRTC.US,D,20210816,000000,48.7,48.7,47.68,47.68,944,0
+PRTC.US,D,20210817,000000,48.69,48.69,46,47.64,2369,0
+PRTC.US,D,20210818,000000,47.63,49.9,46.77,46.77,2384,0
+PRTC.US,D,20210819,000000,48.48,51.115,46.43,48.865,1757,0
+PRTC.US,D,20210820,000000,46.86,48.81,46.72,47.59,1153,0
+PRTC.US,D,20210823,000000,48,48,46.95,46.95,1517,0
+PRTC.US,D,20210824,000000,47.75,47.75,47.01,47.53,514,0
+PRTC.US,D,20210825,000000,48,49.95,48,48.97,1134,0
+PRTC.US,D,20210826,000000,52.83,56.46,49,49,1661,0
+PRTC.US,D,20210827,000000,49.96,49.96,47.57,47.57,1860,0
+PRTC.US,D,20210830,000000,53,53.44,51.7,53.44,2617,0
+PRTC.US,D,20210831,000000,52.24,52.33,49.74,50,3645,0
+PRTC.US,D,20210901,000000,49.43,50.69,47.52,50.43,8428,0
+PRTC.US,D,20210902,000000,50.7,50.7,48.06,49.29,21432,0
+PRTC.US,D,20210903,000000,49,51.42,48.1,49.3,10211,0
+PRTC.US,D,20210907,000000,50.22,50.69,48.55,48.77,8409,0
+PRTC.US,D,20210908,000000,48.35,49.23,48.15,48.25,5344,0
+PRTC.US,D,20210909,000000,48.2,49.49,46.88,47.9999,5154,0
+PRTC.US,D,20210913,000000,49,49,47.5,47.7,3284,0
+PRTC.US,D,20210914,000000,48,48.1674,48,48.1258,1218,0
+PRTC.US,D,20210915,000000,49.59,50.25,47.884,49.5,2873,0
+PRTC.US,D,20210916,000000,49.9,49.9,48.66,48.7,1670,0
+PRTC.US,D,20210917,000000,50.49,50.74,48.75,49.31,3116,0
+PRTC.US,D,20210920,000000,48.6,54.39,48.35,52.92,4475,0
+PRTC.US,D,20210921,000000,53.26,53.26,47.5,48.675,11422,0
+PRTC.US,D,20210922,000000,49.5,52.8,49.5,51.48,7289,0
+PRTC.US,D,20210923,000000,51.67,51.98,50.51,51.895,1379,0
+PRTC.US,D,20210924,000000,52.6,52.6,52,52,737,0
+PRTC.US,D,20210927,000000,51.22,52.51,50,51.8936,8841,0
+PRTC.US,D,20210928,000000,52.56,52.56,48.37,49.09,5874,0
+PRTC.US,D,20210929,000000,49.5,49.5,49.5,49.5,472,0
+PRTC.US,D,20210930,000000,50,50,47.85,47.99,3888,0
+PRTC.US,D,20211001,000000,47.6,47.6,47.6,47.6,208,0
+PRTC.US,D,20211004,000000,47.95,48,46,46.9,1107,0
+PRTC.US,D,20211005,000000,48.54,48.69,46.5,48.05,4786,0
+PRTC.US,D,20211006,000000,50,50,47,48,5189,0
+PRTC.US,D,20211007,000000,49.58,54.25,47.5,50.5,31857,0
+PRTC.US,D,20211008,000000,50.32,50.32,48.96,49.62,2562,0
+PRTC.US,D,20211011,000000,48.5,50.0014,48.05,49.17,4072,0
+PRTC.US,D,20211012,000000,48.26,49.55,48.26,49.55,1316,0
+PRTC.US,D,20211013,000000,48.76,48.94,48.14,48.5,4392,0
+PRTC.US,D,20211014,000000,48.3,49.55,47.27,49.4,6755,0
+PRTC.US,D,20211015,000000,51.5821,51.5821,51.5821,51.5821,527,0
+PRTC.US,D,20211018,000000,51,51,51,51,443,0
+PRTC.US,D,20211019,000000,49.3,49.3,49.3,49.3,161,0
+PRTC.US,D,20211020,000000,50.04,50.81,50.04,50.09,608,0
+PRTC.US,D,20211021,000000,50.44,51,50.44,51,441,0
+PRTC.US,D,20211022,000000,48.76,49.48,47.5,47.6,8472,0
+PRTC.US,D,20211025,000000,48.3,48.3,48.3,48.3,194,0
+PRTC.US,D,20211026,000000,48.4452,48.58,47.85,47.85,1490,0
+PRTC.US,D,20211027,000000,48.69,48.69,47.8,47.8,733,0
+PRTC.US,D,20211028,000000,48,48,48,48,107,0
+PRTC.US,D,20211029,000000,48.725,48.725,48.6406,48.67,1023,0
+PRTC.US,D,20211101,000000,48.99,48.99,48.7,48.7,356,0
+PRTC.US,D,20211102,000000,48.73,49.38,48.5,48.5,2504,0
+PRTC.US,D,20211103,000000,49.05,50,49,50,717,0
+PRTC.US,D,20211104,000000,49.19,50.11,47.5,50.11,1096,0
+PRTC.US,D,20211105,000000,48.82,49.54,48,49.49,2022,0
+PRTC.US,D,20211108,000000,48.6,52.5,48.6,51.64,6037,0
+PRTC.US,D,20211109,000000,51,51,48.22,49.48,1271,0
+PRTC.US,D,20211110,000000,48,48,44,44,3307,0
+PRTC.US,D,20211111,000000,45,48,45,46.99,3223,0
+PRTC.US,D,20211112,000000,45.88,46.1,45.88,46.1,836,0
+PRTC.US,D,20211115,000000,43.975,44,43.975,44,569,0
+PRTC.US,D,20211116,000000,45.5,45.8,45.3,45.3,4528,0
+PRTC.US,D,20211117,000000,44,45.49,44,45.3,3285,0
+PRTC.US,D,20211118,000000,45.75,46,44.75,44.75,4430,0
+PRTC.US,D,20211119,000000,44.46,44.46,44,44,463,0
+PRTC.US,D,20211122,000000,44.72,44.72,44,44,933,0
+PRTC.US,D,20211123,000000,42.98,42.98,42.98,42.98,470,0
+PRTC.US,D,20211124,000000,44.5,44.5,43.5,43.5,491,0
+PRTC.US,D,20211126,000000,43.5,44.07,43.5,44.07,721,0
+PRTC.US,D,20211129,000000,43.57,43.57,43.57,43.57,339,0
+PRTC.US,D,20211202,000000,43.05,43.05,37.285,37.365,3561,0
+PRTC.US,D,20211203,000000,38.07,38.07,35,37,997,0
+PRTC.US,D,20211206,000000,35.8,35.8,35.12,35.12,1156,0
+PRTC.US,D,20211207,000000,38,40.1575,38,39.79,1175,0
+PRTC.US,D,20211208,000000,39.7,39.7,39.7,39.7,313,0
+PRTC.US,D,20211209,000000,37.72,37.72,35,35,506,0
+PRTC.US,D,20211210,000000,36,36,36,36,535,0
+PRTC.US,D,20211213,000000,36.36,36.36,36.36,36.36,242,0
+PRTC.US,D,20211214,000000,35.62,35.62,35.62,35.62,1135,0
+PRTC.US,D,20211215,000000,36,36,36,36,407,0
+PRTC.US,D,20211216,000000,37.7,37.7,37.7,37.7,331,0
+PRTC.US,D,20211217,000000,39,44.74,38.62,41.16,3621,0
+PRTC.US,D,20211220,000000,40,40,40,40,564,0
+PRTC.US,D,20211221,000000,37.61,37.61,37.61,37.61,697,0
+PRTC.US,D,20211222,000000,38.27,38.27,36.55,36.55,1711,0
+PRTC.US,D,20211223,000000,36.735,37.095,36.735,36.99,1619,0
+PRTC.US,D,20211227,000000,38.4,38.4,36.73,37.9,1426,0
+PRTC.US,D,20211228,000000,39,39.05,36.12,37,5861,0
+PRTC.US,D,20211229,000000,38,38.2,36.23,37,31250,0
+PRTC.US,D,20211230,000000,37.03,41.4,36.9,36.98,44313,0
+PRTC.US,D,20211231,000000,36.56,37,35.375,37,7475,0
+PRTC.US,D,20220103,000000,37,37.475,36,37,12815,0
+PRTC.US,D,20220104,000000,38,40,37.5,39.63,3685,0
+PRTC.US,D,20220105,000000,39.5,39.95,39.5,39.95,676,0
+PRTC.US,D,20220106,000000,41,42,39.5,42,1820,0
+PRTC.US,D,20220107,000000,40.55,41.58,40.03,40.03,2548,0
+PRTC.US,D,20220111,000000,39.821,39.821,39.821,39.821,610,0
+PRTC.US,D,20220112,000000,39.7075,39.7075,39.7075,39.7075,494,0
+PRTC.US,D,20220113,000000,38.15,38.15,38.15,38.15,408,0
+PRTC.US,D,20220120,000000,40.18,40.18,38.0001,39.01,1705,0
+PRTC.US,D,20220121,000000,40,40.5,37.32,37.32,1194,0
+PRTC.US,D,20220124,000000,35.26,36.8,35.05,35.69,1705,0
+PRTC.US,D,20220125,000000,35.5,35.5,35.475,35.475,777,0
+PRTC.US,D,20220126,000000,35.35,36,35,36,1012,0
+PRTC.US,D,20220127,000000,36.86,38.7,33.95,37.85,9940,0
+PRTC.US,D,20220128,000000,39,39,37.5,37.5,535,0
+PRTC.US,D,20220131,000000,37.01,37.01,37.01,37.01,314,0
+PRTC.US,D,20220201,000000,38.42,38.42,36,37,2089,0
+PRTC.US,D,20220202,000000,37,37.02,36.36,36.36,1290,0
+PRTC.US,D,20220203,000000,36,36,36,36,432,0
+PRTC.US,D,20220204,000000,36.71,36.85,34.5,35,925,0
+PRTC.US,D,20220207,000000,36.62,36.62,35.99,36,2174,0
+PRTC.US,D,20220209,000000,35.11,35.11,35.11,35.11,122,0
+PRTC.US,D,20220210,000000,36,37,36,37,670,0
+PRTC.US,D,20220211,000000,39.61,43.57,36.99,37.5,4543,0
+PRTC.US,D,20220215,000000,38.5,38.5,38.5,38.5,377,0
+PRTC.US,D,20220216,000000,36.14,36.49,36,36.05,1785,0
+PRTC.US,D,20220217,000000,36.01,36.01,34,34,2188,0
+PRTC.US,D,20220218,000000,33,33.05,32.01,32.95,1334,0
+PRTC.US,D,20220223,000000,32.5,32.5,32.5,32.5,205,0
+PRTC.US,D,20220224,000000,29,31.8,29,30,2446,0
+PRTC.US,D,20220225,000000,31,31,31,31,330,0
+PRTC.US,D,20220228,000000,33.22,34.67,29.7,29.7,865,0
+PRTC.US,D,20220303,000000,30,30,30,30,171,0
+PRTC.US,D,20220304,000000,27.76,28,27.76,28,776,0
+PRTC.US,D,20220307,000000,26.51,26.51,25.36,25.36,1226,0
+PRTC.US,D,20220308,000000,25,25,23.5,24.69,1490,0
+PRTC.US,D,20220309,000000,23.1,23.7,21.95,23.7,2858,0
+PRTC.US,D,20220310,000000,24.5,25.05,23.2,25.05,1652,0
+PRTC.US,D,20220311,000000,26,26.79,25.25,26.79,2005,0
+PRTC.US,D,20220314,000000,27.5,29,27.5,28.61,1555,0
+PRTC.US,D,20220315,000000,26.5,27.05,25.2,26.94,2064,0
+PRTC.US,D,20220316,000000,28,29.28,27.06,28.5,7906,0
+PRTC.US,D,20220317,000000,28.01,28.5,26.7,27.4,3646,0
+PRTC.US,D,20220318,000000,28.905,28.905,27.44,28.4,2524,0
+PRTC.US,D,20220321,000000,27.9999,28,27.9999,28,1224,0
+PRTC.US,D,20220322,000000,27.5,29.1,27.4,28.79,3199,0
+PRTC.US,D,20220323,000000,28.15,30.95,27.94,28.59,4249,0
+PRTC.US,D,20220324,000000,28.9575,29.79,28.6,28.78,4153,0
+PRTC.US,D,20220325,000000,28.25,29.3,27.85,28.22,3223,0
+PRTC.US,D,20220328,000000,27.5,27.5,24.65,25.84,5016,0
+PRTC.US,D,20220329,000000,26,26.87,25.8736,26.87,4493,0
+PRTC.US,D,20220330,000000,26.5,28,26,26.99,5237,0
+PRTC.US,D,20220331,000000,26.6,26.6,22.88,25.26,4033,0
+PRTC.US,D,20220401,000000,25.21,25.5,24.5,25.5,3541,0
+PRTC.US,D,20220404,000000,27,27.66,26.95,27.66,1598,0
+PRTC.US,D,20220405,000000,28.17,31.62,27.6,28.25,17070,0
+PRTC.US,D,20220406,000000,27.6,29.25,26.49,27.3014,14274,0
+PRTC.US,D,20220407,000000,27.4,29.25,27.4,28.6,9474,0
+PRTC.US,D,20220408,000000,27.84,28.44,27.84,27.99,1953,0
+PRTC.US,D,20220411,000000,28.4,28.7,26.4932,26.8232,1625,0
+PRTC.US,D,20220412,000000,25.57,25.75,25.57,25.75,1767,0
+PRTC.US,D,20220413,000000,26.69,28.22,26.15,27,8080,0
+PRTC.US,D,20220414,000000,25.63,28.205,25.3,26.75,10073,0
+PRTC.US,D,20220418,000000,25.4,26,25.4,25.695,2860,0
+PRTC.US,D,20220419,000000,26.39,26.7,24.1,25.2,6182,0
+PRTC.US,D,20220420,000000,24.4,25.08,24,25.08,3657,0
+PRTC.US,D,20220421,000000,24.69,25.61,24.5,25.61,1532,0
+PRTC.US,D,20220425,000000,24.01,24.69,23,24.5,5115,0
+PRTC.US,D,20220426,000000,23.817,23.817,23.817,23.817,217,0
+PRTC.US,D,20220427,000000,23,24.27,22.08,22.08,9846,0
+PRTC.US,D,20220428,000000,22.6,22.6,22.23,22.23,1329,0
+PRTC.US,D,20220429,000000,22.1,22.1,19.8,20.6,5032,0
+PRTC.US,D,20220502,000000,21.05,21.05,18.9,20.0326,3068,0
+PRTC.US,D,20220503,000000,21.2,22.2,20.25,22.2,1908,0
+PRTC.US,D,20220504,000000,23.01,23.01,21.8781,21.8781,2638,0
+PRTC.US,D,20220505,000000,21.85,22.58,21.32,21.85,4801,0
+PRTC.US,D,20220506,000000,21.51,21.51,18.91,21.49,9158,0
+PRTC.US,D,20220509,000000,21.4,22,20.7,21.88,12622,0
+PRTC.US,D,20220510,000000,21.91,22.3,20.52,21.19,22447,0
+PRTC.US,D,20220511,000000,22.86,23.51,21.2501,21.71,30063,0
+PRTC.US,D,20220512,000000,21.5,23.4985,21.45,21.7,4411,0
+PRTC.US,D,20220513,000000,22.38,22.38,21,21.2,5495,0
+PRTC.US,D,20220516,000000,21.6,21.74,21.25,21.6,1869,0
+PRTC.US,D,20220517,000000,21.7,23,21.52,22.4456,6291,0
+PRTC.US,D,20220518,000000,22.5,22.8,21.05,21.71,5232,0
+PRTC.US,D,20220519,000000,21.3,25.41,21,22.8,45866,0
+PRTC.US,D,20220520,000000,23.4,25.97,23,24.18,27780,0
+PRTC.US,D,20220523,000000,23.6,24.8,23,23.15,10294,0
+PRTC.US,D,20220524,000000,23,23.5,22.99,23.19,3058,0
+PRTC.US,D,20220525,000000,21.49,22.7,21.45,22.7,2961,0
+PRTC.US,D,20220526,000000,22.59,23.6,22.51,22.75,2069,0
+PRTC.US,D,20220527,000000,23.68,24,22,23.4,4060,0
+PRTC.US,D,20220531,000000,23.25,23.3,22.52,22.55,2202,0
+PRTC.US,D,20220601,000000,21.61,21.9,21.3,21.5,2802,0
+PRTC.US,D,20220602,000000,22,22.2,21,22,2897,0
+PRTC.US,D,20220603,000000,21.5,22,21.35,21.4,1760,0
+PRTC.US,D,20220606,000000,22,23,21.62,23,4853,0
+PRTC.US,D,20220607,000000,22.1,23.5,22.1,22.79,2403,0
+PRTC.US,D,20220608,000000,22.16,24.9,22.16,23.9,3160,0
+PRTC.US,D,20220609,000000,24.9,25.5,22.7,22.86,2808,0
+PRTC.US,D,20220610,000000,22.01,22.01,22.01,22.01,468,0
+PRTC.US,D,20220613,000000,21,21.38,18.5,20.2,8435,0
+PRTC.US,D,20220614,000000,19.63,19.63,19.3,19.5,1759,0
+PRTC.US,D,20220615,000000,19.6,21.667,18.15,19.645,4199,0
+PRTC.US,D,20220616,000000,19.32,23.23,19.32,20,884,0
+PRTC.US,D,20220617,000000,19.56,19.63,18.54,18.87,1904,0
+PRTC.US,D,20220621,000000,19.85,20.54,19,19.65,5723,0
+PRTC.US,D,20220622,000000,20.1,20.1,20.1,20.1,127,0
+PRTC.US,D,20220624,000000,20.64,21.9,19.5,21.2,12484,0
+PRTC.US,D,20220627,000000,21.39,22.39,20.525,21.52,7980,0
+PRTC.US,D,20220629,000000,20.92,22.25,20.7,21.36,5852,0
+PRTC.US,D,20220630,000000,21.25,22,20.8,21.01,3678,0
+PRTC.US,D,20220701,000000,21.04,21.18,19.7351,20.71,3123,0
+PRTC.US,D,20220705,000000,21.76,21.76,19.5,21.5,11367,0
+PRTC.US,D,20220706,000000,21.94,21.94,20.6,20.77,1074,0
+PRTC.US,D,20220707,000000,21.03,22.68,20.13,22.3,4760,0
+PRTC.US,D,20220711,000000,23.07,23.58,21.07,22.2,1302,0
+PRTC.US,D,20220712,000000,22.95,25.42,22.95,23.47,6051,0
+PRTC.US,D,20220713,000000,22.27,23,22,22.55,1952,0
+PRTC.US,D,20220714,000000,22.09,23.45,22.09,22.86,628,0
+PRTC.US,D,20220715,000000,23.34,23.9,23.29,23.29,829,0
+PRTC.US,D,20220718,000000,23.44,23.44,23.22,23.31,1057,0
+PRTC.US,D,20220719,000000,23.89,27.65,23.45,26.04,2239,0
+PRTC.US,D,20220720,000000,25,25.4,23.27,24.5,6532,0
+PRTC.US,D,20220721,000000,25.21,26.34,23.9,24.22,7216,0
+PRTC.US,D,20220722,000000,24.08,25.5,23.955,23.9994,819,0
+PRTC.US,D,20220726,000000,22.8,23.84,22.8,23.84,1747,0
+PRTC.US,D,20220727,000000,23,25,22.3,25,5742,0
+PRTC.US,D,20220728,000000,25.23,26.4,24.23,25.55,9554,0
+PRTC.US,D,20220729,000000,24.61,25.04,24.15,24.64,2039,0
+PRTC.US,D,20220801,000000,23.2,27.33,23.2,25.7804,5147,0
+PRTC.US,D,20220802,000000,25.96,25.96,24.65,25,4508,0
+PRTC.US,D,20220804,000000,24.29,24.29,24.29,24.29,227,0
+PRTC.US,D,20220805,000000,24.95,24.95,24.33,24.33,538,0
+PRTC.US,D,20220808,000000,26.71,33.47,26.71,27.52,12865,0
+PRTC.US,D,20220809,000000,28.54,31,27.4337,27.94,16444,0
+PRTC.US,D,20220810,000000,27.6,32,27.6,31.5,8416,0
+PRTC.US,D,20220811,000000,30.385,34.75,27.8,30.81,22776,0
+PRTC.US,D,20220812,000000,30,31.9,28.6001,29.91,5565,0
+PRTC.US,D,20220816,000000,29.72,31.05,29,30.39,8137,0
+PRTC.US,D,20220817,000000,30.05,31.04,29.74,29.74,2911,0
+PRTC.US,D,20220818,000000,30.99,31.65,29.485,29.5373,4971,0
+PRTC.US,D,20220819,000000,29.046,29.7,28.88,29.7,1697,0
+PRTC.US,D,20220822,000000,30.06,30.75,29.5,29.75,773,0
+PRTC.US,D,20220823,000000,29.5,30.98,29.5,29.7994,906,0
+PRTC.US,D,20220824,000000,29.74,29.74,29.74,29.74,251,0
+PRTC.US,D,20220825,000000,32.66,32.67,29.9,30.5,9201,0
+PRTC.US,D,20220829,000000,28.5,30.5,28.5,30,3812,0
+PRTC.US,D,20220830,000000,29,29.2375,28.4,28.4,1212,0
+PRTC.US,D,20220831,000000,28.74,29.44,28.74,29,2315,0
+PRTC.US,D,20220908,000000,28.91,28.91,28.91,28.91,220,0
+PRTC.US,D,20220909,000000,29.38,29.38,29.05,29.05,203,0
+PRTC.US,D,20220915,000000,29.38,30.1,29.29,29.39,1230,0
+PRTC.US,D,20220916,000000,29.59,30.2,28.6,28.6,1792,0
+PRTC.US,D,20220919,000000,29,29,27.5,27.715,2300,0
+PRTC.US,D,20220920,000000,28,29.2,28,29.2,968,0
+PRTC.US,D,20220921,000000,27.5,27.71,23.5,25.7,8372,0
+PRTC.US,D,20220922,000000,24.5,24.5,24,24,1150,0
+PRTC.US,D,20220923,000000,23.9453,23.9453,22.1,22.11,3126,0
+PRTC.US,D,20220926,000000,22.27,22.27,22.27,22.27,862,0
+PRTC.US,D,20220927,000000,24,24.5,24,24.5,2636,0
+PRTC.US,D,20220928,000000,25.97,25.97,25.59,25.59,418,0
+PRTC.US,D,20220929,000000,26.07,28.49,25.4,27.14,9386,0
+PRTC.US,D,20220930,000000,25.42,27,25.42,27,920,0
+PRTC.US,D,20221003,000000,26.71,27,26.71,27,456,0
+PRTC.US,D,20221004,000000,27,27,27,27,516,0
+PRTC.US,D,20221005,000000,25.7543,26.88,24.855,26.05,1813,0
+PRTC.US,D,20221006,000000,27.5,36.02,27.2,31.01,21835,0
+PRTC.US,D,20221007,000000,25.13,26.8899,23.5,23.5,9260,0
+PRTC.US,D,20221010,000000,25.59,25.8335,24.38,24.49,4574,0
+PRTC.US,D,20221011,000000,24,24.6,23.5,24.5,2311,0
+PRTC.US,D,20221012,000000,24.8,26,24.5,24.5,2645,0
+PRTC.US,D,20221014,000000,24.22,24.22,24.094,24.094,1114,0
+PRTC.US,D,20221017,000000,26.41,28.8382,25.51,25.51,4674,0
+PRTC.US,D,20221018,000000,25.99,28.59,25.99,26.54,2275,0
+PRTC.US,D,20221019,000000,27,27,27,27,132,0
+PRTC.US,D,20221020,000000,27.59,29.53,27,27,1279,0
+PRTC.US,D,20221024,000000,28.4,31.01,26.5,26.5,5497,0
+PRTC.US,D,20221025,000000,27,27,26.99,26.99,696,0
+PRTC.US,D,20221026,000000,27,27.68,26.6,26.91,7462,0
+PRTC.US,D,20221028,000000,26.7,32,26.54,30.39,6873,0
+PRTC.US,D,20221031,000000,29.8,31.45,27.03,28.02,9160,0
+PRTC.US,D,20221102,000000,28.2,29,28.2,28.99,4923,0
+PRTC.US,D,20221104,000000,28.1455,28.84,28.06,28.06,1070,0
+PRTC.US,D,20221107,000000,27.85,27.94,27.58,27.58,3160,0
+PRTC.US,D,20221108,000000,27.95,27.95,27.95,27.95,254,0
+PRTC.US,D,20221110,000000,28.01,28.01,28.01,28.01,471,0
+PRTC.US,D,20221111,000000,28.47,29.7,28.47,29.07,2324,0
+PRTC.US,D,20221115,000000,30.02,33.01,27.37,27.37,2145,0
+PRTC.US,D,20221116,000000,28.79,29.3,27.495,27.495,2621,0
+PRTC.US,D,20221118,000000,27.5,30.4,27.5,29,2176,0
+PRTC.US,D,20221121,000000,30.05,30.39,29.95,30.39,7749,0
+PRTC.US,D,20221122,000000,30.3,30.3,28.65,29.87,2742,0
+PRTC.US,D,20221123,000000,31.3,31.3,29.97,29.97,1393,0
+PRTC.US,D,20221128,000000,32,33,31.5,32,2423,0
+PRTC.US,D,20221129,000000,32,34,32,34,1094,0
+PRTC.US,D,20221130,000000,33,35.625,33,35,1865,0
+PRTC.US,D,20221201,000000,33.7557,38.2,33.5,34,6901,0
+PRTC.US,D,20221202,000000,34,38.9001,33.88,36.9,11015,0
+PRTC.US,D,20221205,000000,36.03,36.03,36.03,36.03,1045,0
+PRTC.US,D,20221206,000000,36,38,34.9,34.99,3284,0
+PRTC.US,D,20221207,000000,33,33,33,33,172,0
+PRTC.US,D,20221208,000000,32.75,36.7,32.75,35.85,1600,0
+PRTC.US,D,20221209,000000,38.51,38.51,38.51,38.51,596,0
+PRTC.US,D,20221212,000000,33.9,33.9,33.9,33.9,532,0
+PRTC.US,D,20221214,000000,33.33,36.32,33.33,36.12,2578,0
+PRTC.US,D,20221216,000000,33.33,33.33,30.6,30.6,509,0
+PRTC.US,D,20221219,000000,32.9897,32.9897,32.13,32.13,1167,0
+PRTC.US,D,20221221,000000,32.77,32.77,32.77,32.77,531,0
+PRTC.US,D,20221230,000000,31.9,31.9,31.9,31.9,602,0
+PRTC.US,D,20230111,000000,29.485,29.485,29.485,29.485,103,0
+PRTC.US,D,20230117,000000,29.54,29.54,29.54,29.54,703,0
+PRTC.US,D,20230118,000000,33.37,33.37,33.37,33.37,900,0
+PRTC.US,D,20230119,000000,34.05,38.49,34.05,35.25,2877,0
+PRTC.US,D,20230120,000000,31.04,33.47,30,33.47,2980,0
+PRTC.US,D,20230127,000000,30.96,32.75,30.74,32.51,2443,0
+PRTC.US,D,20230130,000000,30.5,34.1,30.23,31.09,9956,0
+PRTC.US,D,20230131,000000,30.18,31.9,30.18,31.8,1846,0
+PRTC.US,D,20230201,000000,30.71,33.37,30.71,32.99,1595,0
+PRTC.US,D,20230202,000000,31.695,33.39,31.695,33.39,1161,0
+PRTC.US,D,20230209,000000,34.3,35.06,31.46,31.85,4674,0
+PRTC.US,D,20230214,000000,32,32.85,31.085,31.17,2922,0
+PRTC.US,D,20230216,000000,30,32,29.05,29.05,905,0
+PRTC.US,D,20230227,000000,27.1,29.87,27.1,28.99,1430,0
+PRTC.US,D,20230301,000000,26.83,27.14,26.83,27.14,1197,0
+PRTC.US,D,20230302,000000,27.62,27.75,26.65,26.73,879,0
+PRTC.US,D,20230309,000000,28.92,28.92,27,27,4385,0
+PRTC.US,D,20230313,000000,27.17,28.4,26.09,28.4,1457,0
+PRTC.US,D,20230317,000000,28.25,28.25,27,27,929,0
+PRTC.US,D,20230321,000000,26.45,27.41,25.4,25.4,1570,0
+PRTC.US,D,20230322,000000,25.85,25.85,24.93,24.93,607,0
+PRTC.US,D,20230323,000000,26.55,28.02,26.55,28.02,2566,0
+PRTC.US,D,20230324,000000,27.93,28,27,27,898,0
+PRTC.US,D,20230327,000000,27.8,30.93,27.31,27.31,2544,0
+PRTC.US,D,20230329,000000,28.32,29.66,28.205,28.99,3152,0
+PRTC.US,D,20230330,000000,29.03,33.07,28.5,28.5,3363,0
+PRTC.US,D,20230331,000000,28.25,28.99,28.25,28.99,894,0
+PRTC.US,D,20230403,000000,28.79,29.2,28.79,29.19,331,0
+PRTC.US,D,20230404,000000,28.11,30,28.1,28.1,1564,0
+PRTC.US,D,20230411,000000,27.5,27.5,27.5,27.5,338,0
+PRTC.US,D,20230417,000000,27.5,27.5,27.5,27.5,1245,0
+PRTC.US,D,20230425,000000,26.61,26.61,26.61,26.61,430,0
+PRTC.US,D,20230427,000000,25.75,25.75,25.75,25.75,887,0
+PRTC.US,D,20230428,000000,25.75,25.75,25.75,25.75,1012,0
+PRTC.US,D,20230503,000000,27.2,27.2,25.9,25.9,2007,0
+PRTC.US,D,20230504,000000,27.45,27.45,27.45,27.45,295,0
+PRTC.US,D,20230505,000000,27.53,27.53,27.53,27.53,763,0
+PRTC.US,D,20230508,000000,28.89,28.89,28.89,28.89,184,0
+PRTC.US,D,20230509,000000,27.44,27.44,27.44,27.44,134,0
+PRTC.US,D,20230512,000000,27.9,27.9,27.9,27.9,630,0
+PRTC.US,D,20230515,000000,26.0001,26.0001,26.0001,26.0001,503,0
+PRTC.US,D,20230519,000000,25.12,25.12,25.12,25.12,142,0
+PRTC.US,D,20230522,000000,26.12,26.12,26.12,26.12,183,0
+PRTC.US,D,20230524,000000,26.62,26.95,26.62,26.95,1187,0
+PRTC.US,D,20230526,000000,27.07,27.07,27.07,27.07,121,0
+PRTC.US,D,20230530,000000,25.43,27.5,25.43,27.5,1443,0
+PRTC.US,D,20230602,000000,26.89,26.91,26.89,26.91,283,0
+PRTC.US,D,20230605,000000,26.52,28,26.52,28,1332,0
+PRTC.US,D,20230608,000000,28,28,28,28,469,0
+PRTC.US,D,20230615,000000,28.3,29,28.3,28.48,662,0
+PRTC.US,D,20230620,000000,31.15,31.15,28.94,29.7,942,0
+PRTC.US,D,20230626,000000,30,30,30,30,156,0
+PRTC.US,D,20230627,000000,31,31.36,31,31.36,1876,0
+PRTC.US,D,20230629,000000,31.06,31.06,29.8,29.8,997,0
+PRTC.US,D,20230705,000000,30,30,30,30,154,0
+PRTC.US,D,20230706,000000,29.9,30,29.9,30,864,0
+PRTC.US,D,20230712,000000,28.51,28.51,28.11,28.11,919,0
+PRTC.US,D,20230713,000000,27.93,28.5,27.79,28.45,2203,0
+PRTC.US,D,20230719,000000,27.9,28.51,26.7,28.51,4275,0
+PRTC.US,D,20230725,000000,28.6,28.6,28.6,28.6,109,0
+PRTC.US,D,20230801,000000,29.05,29.05,29.05,29.05,123,0
+PRTC.US,D,20230802,000000,29.05,29.05,27.76,27.76,766,0
+PRTC.US,D,20230804,000000,27.09,27.14,26.74,26.94,634,0
+PRTC.US,D,20230807,000000,26.55,26.55,25.77,26.31,404,0
+PRTC.US,D,20230811,000000,26.05,26.05,25.865,25.865,483,0
+PRTC.US,D,20230814,000000,25.4122,25.4122,25.4122,25.4122,275,0
+PRTC.US,D,20230822,000000,24.66,24.66,24.66,24.66,240,0
+PRTC.US,D,20230828,000000,23.4,24,23.4,23.5,1532,0
+PRTC.US,D,20230831,000000,23.9,23.9,23.9,23.9,197,0
+PRTC.US,D,20230905,000000,25.5,25.5,25.5,25.5,123,0
+PRTC.US,D,20230906,000000,26.06,26.28,25,25,1325,0
+PRTC.US,D,20230907,000000,25.2,25.2,25.2,25.2,342,0
+PRTC.US,D,20230912,000000,26.74,26.74,26.74,26.74,504,0
+PRTC.US,D,20230914,000000,27.27,27.69,27.27,27.5,1216,0
+PRTC.US,D,20230915,000000,27.56,29.17,27.56,29,643,0
+PRTC.US,D,20230918,000000,29,30.07,29,29,3526,0
+PRTC.US,D,20230919,000000,28.925,28.925,28.925,28.925,155,0
+PRTC.US,D,20230920,000000,28.3,28.3,28.3,28.3,153,0
+PRTC.US,D,20230928,000000,23.22,26.09,22.4,22.5,8161,0
+PRTC.US,D,20230929,000000,24.37,24.4,22.23,23,8189,0
+PRTC.US,D,20231002,000000,21.5,21.55,21.5,21.55,776,0
+PRTC.US,D,20231004,000000,21.85,21.85,20.35,20.35,779,0
+PRTC.US,D,20231006,000000,21.1,23.38,20.1001,22.4,5780,0
+PRTC.US,D,20231009,000000,21.8,21.95,21.8,21.95,1773,0
+PRTC.US,D,20231010,000000,22.05,22.05,22.05,22.05,1059,0
+PRTC.US,D,20231016,000000,24.26,24.26,21.38,21.76,2083,0
+PRTC.US,D,20231017,000000,20.1,20.1,20.1,20.1,1176,0
+PRTC.US,D,20231018,000000,20,20.75,19.98,20.36,9603,0
+PRTC.US,D,20231019,000000,20.36,20.36,19.525,19.525,8816,0
+PRTC.US,D,20231020,000000,20,20.03,19.95,20,5182,0
+PRTC.US,D,20231023,000000,19.44,20,19.44,20,6516,0
+PRTC.US,D,20231024,000000,19.98,20,19.98,19.995,4812,0
+PRTC.US,D,20231025,000000,19.99,20,19.55,19.55,4640,0
+PRTC.US,D,20231027,000000,19.5,19.5,19.4,19.4,1186,0
+PRTC.US,D,20231030,000000,19.05,19.06,18.01,18.41,3778,0
+PRTC.US,D,20231031,000000,18.5,18.8,18,18,16464,0
+PRTC.US,D,20231101,000000,18,18.135,17.86,18,8290,0
+PRTC.US,D,20231102,000000,19,19.1,17.85,18,29439,0
+PRTC.US,D,20231103,000000,19.56,20.1,19.56,19.96,8974,0
+PRTC.US,D,20231106,000000,19.81,19.81,19.8,19.8,1722,0
+PRTC.US,D,20231107,000000,19.5,20.9,19.5,20,2409,0
+PRTC.US,D,20231108,000000,20.58,20.58,19.45,19.45,4142,0
+PRTC.US,D,20231109,000000,20.52,20.52,20.5,20.5,797,0
+PRTC.US,D,20231110,000000,20.33,20.33,20.33,20.33,4610,0
+PRTC.US,D,20231113,000000,20.83,21.02,20.76,21.02,1642,0
+PRTC.US,D,20231116,000000,22.13,22.13,19.59,22.07,2784,0
+PRTC.US,D,20231117,000000,21.6,23.71,21.6,23.71,562,0
+PRTC.US,D,20231121,000000,21.04,22,20.8,21.78,3858,0
+PRTC.US,D,20231122,000000,21.05,21.05,20.55,20.87,2484,0
+PRTC.US,D,20231127,000000,20.9,21.38,20.9,21,730,0
+PRTC.US,D,20231128,000000,20.34,22.2,20.3,20.7,3379,0
+PRTC.US,D,20231129,000000,21.08,21.08,20.01,20.5,947,0
+PRTC.US,D,20231130,000000,19.95,20,19.95,19.95,2216,0
+PRTC.US,D,20231201,000000,19.9,19.9,19,19.52,825,0
+PRTC.US,D,20231204,000000,19.27,19.27,19.11,19.25,2470,0
+PRTC.US,D,20231205,000000,18.85,19.1,18.42,19.1,1257,0
+PRTC.US,D,20231206,000000,18.94,18.94,18.5,18.5,3862,0
+PRTC.US,D,20231207,000000,18.1185,18.1185,17.08,17.08,546,0
+PRTC.US,D,20231208,000000,17.6,18,17.57,18,2074,0
+PRTC.US,D,20231211,000000,17.47,17.47,17.47,17.47,246,0
+PRTC.US,D,20231212,000000,18.21,18.21,18.21,18.21,403,0
+PRTC.US,D,20231215,000000,17.33,17.58,17.33,17.52,636,0
+PRTC.US,D,20231218,000000,18.89,18.89,18.89,18.89,325,0
+PRTC.US,D,20231219,000000,19.4152,19.4152,17.4247,17.4247,1857,0
+PRTC.US,D,20231220,000000,19.29,19.71,19.25,19.54,2355,0
+PRTC.US,D,20231221,000000,19.58,19.58,19.04,19.04,1031,0
+PRTC.US,D,20231222,000000,20.84,25.5,20.84,25.5,8063,0
+PRTC.US,D,20231226,000000,27,27,25.11,25.11,1511,0
+PRTC.US,D,20231227,000000,24.02,24.02,23.56,23.66,5279,0
+PRTC.US,D,20231228,000000,23.87,23.91,23.87,23.91,4569,0
+PRTC.US,D,20231229,000000,26.9,29.59,24.3,28.18,3442,0
+PRTC.US,D,20240102,000000,27,27,24.75,25,8657,0
+PRTC.US,D,20240103,000000,24.89,25.35,24.89,25,2599,0
+PRTC.US,D,20240104,000000,26.13,27,25.3,25.33,1843,0
+PRTC.US,D,20240105,000000,25.6275,26.59,25.6275,26.59,1131,0
+PRTC.US,D,20240108,000000,26.56,26.56,26.5,26.5,2985,0
+PRTC.US,D,20240109,000000,27,27.2999,26.8,26.81,8669,0
+PRTC.US,D,20240110,000000,26.23,26.5,25.4,26.2994,13237,0
+PRTC.US,D,20240111,000000,25.95,26,24.7,24.7,4301,0
+PRTC.US,D,20240112,000000,24.75,24.95,24.35,24.35,3231,0
+PRTC.US,D,20240116,000000,23.56,23.56,23.56,23.56,360,0
+PRTC.US,D,20240117,000000,23.35,24,23.16,24,7310,0
+PRTC.US,D,20240119,000000,24.2,24.25,23.5,23.52,4205,0
+PRTC.US,D,20240122,000000,23.9,24.4,23.85,24.4,7715,0
+PRTC.US,D,20240123,000000,24.17,24.76,24.16,24.5,8602,0
+PRTC.US,D,20240124,000000,25.4,27.8,25.25,25.25,5490,0
+PRTC.US,D,20240125,000000,25.15,25.24,25.15,25.24,489,0
+PRTC.US,D,20240126,000000,25.78,25.79,25.17,25.63,3181,0
+PRTC.US,D,20240129,000000,26.6,26.6,26.6,26.6,1205,0
+PRTC.US,D,20240130,000000,25.56,26.2,25.44,25.62,10471,0
+PRTC.US,D,20240131,000000,25.19,25.21,25.15,25.15,507,0
+PRTC.US,D,20240201,000000,24.9,24.9,24.9,24.9,1151,0
+PRTC.US,D,20240202,000000,24.2,24.3,23.95,23.95,3978,0
+PRTC.US,D,20240205,000000,23.75,23.93,23.64,23.77,6997,0
+PRTC.US,D,20240209,000000,23.97,23.97,23.97,23.97,284,0
+PRTC.US,D,20240214,000000,22.05,22.05,22.05,22.05,248,0
+PRTC.US,D,20240215,000000,23.3,23.3,23.3,23.3,694,0
+PRTC.US,D,20240216,000000,23.68,23.94,23,23,846,0
+PRTC.US,D,20240220,000000,23.92,26.12,23.92,26.12,1036,0
+PRTC.US,D,20240221,000000,24.19,24.19,22.95,22.9994,7098,0
+PRTC.US,D,20240222,000000,24.55,25.5,23.9,24.3994,19720,0
+PRTC.US,D,20240223,000000,26.25,29.11,26.25,26.81,35526,0
+PRTC.US,D,20240226,000000,26.99,27.79,26.3001,26.3001,2744,0
+PRTC.US,D,20240227,000000,26.77,26.94,26.1006,26.94,2504,0
+PRTC.US,D,20240228,000000,26.0699,26.0699,26.0699,26.0699,911,0
+PRTC.US,D,20240229,000000,26,26,25.2,25.2,2334,0
+PRTC.US,D,20240301,000000,25.92,26.73,25.92,26.73,826,0
+PRTC.US,D,20240304,000000,25.72,25.72,25.2301,25.46,3365,0
+PRTC.US,D,20240305,000000,24.71,24.71,24.71,24.71,636,0
+PRTC.US,D,20240306,000000,25.42,25.59,25.42,25.57,4019,0
+PRTC.US,D,20240307,000000,24.785,24.97,24.5,24.5,883,0
+PRTC.US,D,20240308,000000,25.57,25.57,25.57,25.57,827,0
+PRTC.US,D,20240313,000000,25.82,25.82,25.8099,25.8099,1014,0
+PRTC.US,D,20240314,000000,25.465,25.58,25.465,25.58,709,0
+PRTC.US,D,20240318,000000,25.95,25.95,25.85,25.85,575,0
+PRTC.US,D,20240319,000000,28.02,28.62,28,28.3775,9988,0
+PRTC.US,D,20240320,000000,28,28,28,28,557,0
+PRTC.US,D,20240321,000000,27.598,27.865,27.54,27.54,1131,0
+PRTC.US,D,20240325,000000,29.02,29.02,28.13,28.76,3339,0
+PRTC.US,D,20240326,000000,29.01,29.5,28.2,29.4,4481,0
+PRTC.US,D,20240327,000000,28.55,28.71,28.51,28.66,2527,0
+PRTC.US,D,20240328,000000,28.66,28.66,28.36,28.5001,5054,0
+PRTC.US,D,20240401,000000,30,30,30,30,654,0
+PRTC.US,D,20240402,000000,28.04,28.04,27.789,27.789,2900,0
+PRTC.US,D,20240403,000000,27.62,27.95,27.62,27.95,5408,0
+PRTC.US,D,20240404,000000,28.03,34,27.95,29.7,17720,0
+PRTC.US,D,20240405,000000,28.02,29.07,27.85,28.09,12095,0
+PRTC.US,D,20240408,000000,28.225,29.2,27.9,27.99,1812,0
+PRTC.US,D,20240409,000000,27.9,27.9,27.8,27.84,2474,0
+PRTC.US,D,20240410,000000,27.89,27.99,27.85,27.85,4554,0
+PRTC.US,D,20240411,000000,27.6,28,27.6,27.93,2924,0
+PRTC.US,D,20240412,000000,27.05,27.05,27.05,27.05,274,0
+PRTC.US,D,20240415,000000,25.48,25.48,25.48,25.48,649,0
+PRTC.US,D,20240417,000000,26.935,26.935,26.935,26.935,331,0
+PRTC.US,D,20240419,000000,26.15,26.15,26.15,26.15,179,0
+PRTC.US,D,20240424,000000,27.33,27.48,27.33,27.48,327,0
+PRTC.US,D,20240426,000000,28.5,28.5,28.5,28.5,500,0
+PRTC.US,D,20240430,000000,28,28,27.8892,27.8892,458,0
+PRTC.US,D,20240502,000000,27.97,27.97,27.97,27.97,250,0
+PRTC.US,D,20240503,000000,28.4708,28.4708,28.4708,28.4708,294,0
+PRTC.US,D,20240506,000000,27.15,27.43,26.95,27.39,1464,0
+PRTC.US,D,20240507,000000,28.05,29.5199,27.46,27.46,2477,0
+PRTC.US,D,20240513,000000,28.205,28.205,27.5202,27.5202,1203,0
+PRTC.US,D,20240515,000000,28.34,28.51,28.34,28.51,1593,0
+PRTC.US,D,20240516,000000,27.105,29.03,27.105,28.6811,3043,0
+PRTC.US,D,20240521,000000,29.495,29.5,29.495,29.5,461,0
+PRTC.US,D,20240523,000000,29.4,29.4,29.25,29.25,1061,0
+PRTC.US,D,20240530,000000,30.17,30.17,30.17,30.17,820,0
+PRTC.US,D,20240531,000000,32.98,32.98,32.98,32.98,466,0
+PRTC.US,D,20240603,000000,30.46,31,29.78,30.9999,1603,0
+PRTC.US,D,20240604,000000,29.92,29.92,29.92,29.92,377,0
+PRTC.US,D,20240610,000000,29.17,29.18,29.0001,29.1799,1993,0
+PRTC.US,D,20240611,000000,29.8,29.8,29.8,29.8,300,0
+PRTC.US,D,20240613,000000,29.24,29.8,28.88,29.8,1043,0
+PRTC.US,D,20240617,000000,28.79,28.79,28.79,28.79,877,0
+PRTC.US,D,20240618,000000,27.64,27.64,27.64,27.64,193,0
+PRTC.US,D,20240620,000000,27.24,27.42,27.24,27.31,1001,0
+PRTC.US,D,20240621,000000,26.56,28.3901,26.56,28.3901,621,0
+PRTC.US,D,20240624,000000,25.475,26,25,25.9,4632,0
+PRTC.US,D,20240625,000000,24.27,24.53,23.77,24.53,7091,0
+PRTC.US,D,20240626,000000,23.82,26,23.78,23.78,4566,0
+PRTC.US,D,20240627,000000,24.49,24.5,24.49,24.5,800,0
+PRTC.US,D,20240628,000000,24.25,26.79,23.76,25,2453,0
+PRTC.US,D,20240701,000000,23.2699,24.25,23.2699,24.25,3026,0
+PRTC.US,D,20240702,000000,23.71,24.2,23.71,24.2,342,0
+PRTC.US,D,20240703,000000,23.0299,23.11,22.815,23.11,1159,0
+PRTC.US,D,20240705,000000,23.98,23.98,22.03,22.03,7693,0
+PRTC.US,D,20240708,000000,23,23.765,22.93,22.975,8900,0
+PRTC.US,D,20240709,000000,22.75,22.75,21.63,21.63,3614,0
+PRTC.US,D,20240710,000000,22.74,24.41,22.63,24.32,10227,0
+PRTC.US,D,20240711,000000,23.22,23.64,23.22,23.64,1011,0
+PRTC.US,D,20240712,000000,23.78,23.875,23.78,23.875,975,0
+PRTC.US,D,20240715,000000,23.59,23.59,23.59,23.59,432,0
+PRTC.US,D,20240716,000000,22.45,23.2,22.23,23.2,2770,0
+PRTC.US,D,20240718,000000,22.5,22.5,22.4,22.4999,2741,0
+PRTC.US,D,20240719,000000,22.15,22.15,22.1,22.1,1362,0
+PRTC.US,D,20240722,000000,21.93,21.93,21.9,21.9,946,0
+PRTC.US,D,20240723,000000,21.94,22.5,21.94,22.5,2098,0
+PRTC.US,D,20240724,000000,22.29,22.4999,22.29,22.4999,385,0
+PRTC.US,D,20240725,000000,22.5,22.51,22.4,22.4,1118,0
+PRTC.US,D,20240726,000000,22.51,22.51,22.51,22.51,1709,0
+PRTC.US,D,20240729,000000,22.11,23.525,22.05,23.525,2759,0
+PRTC.US,D,20240730,000000,22.13,22.27,22.13,22.27,2085,0
+PRTC.US,D,20240801,000000,22.21,22.82,21.73,21.73,2743,0
+PRTC.US,D,20240802,000000,21.6,22.19,20.7508,21.5,2013,0
+PRTC.US,D,20240805,000000,20.92,21.34,20.3001,21.34,1128,0
+PRTC.US,D,20240806,000000,21.029,21.59,21.029,21.15,682,0
+PRTC.US,D,20240808,000000,21,21,21,21,998,0
+PRTC.US,D,20240809,000000,21.35,21.35,21.35,21.35,345,0
+PRTC.US,D,20240813,000000,22.83,23,22.83,23,894,0
+PRTC.US,D,20240814,000000,22.08,23.24,22,23.24,1371,0
+PRTC.US,D,20240815,000000,22.235,22.53,22.235,22.53,871,0
+PRTC.US,D,20240821,000000,21.95,22.34,21.2661,21.5537,2807,0
+PRTC.US,D,20240822,000000,21.91,22.02,21.91,22,518,0
+PRTC.US,D,20240823,000000,22.45,22.45,22.45,22.45,365,0
+PRTC.US,D,20240826,000000,23.06,24.499,21.5,23,6372,0
+PRTC.US,D,20240827,000000,23.925,25,22,25,1174,0
+PRTC.US,D,20240828,000000,22.9,23.5,22.9,23.5,3355,0
+PRTC.US,D,20240829,000000,23.51,23.51,22.59,22.67,2103,0
+PRTC.US,D,20240830,000000,23,23,22.5,23,949,0
+PRTC.US,D,20240903,000000,21.8,21.8,21.7,21.7,1792,0
+PRTC.US,D,20240905,000000,21,23.5664,20.7,21.85,6531,0
+PRTC.US,D,20240906,000000,20.52,22.2,20.36,20.36,3578,0
+PRTC.US,D,20240909,000000,20.57,22.2,20.1,21.66,5762,0
+PRTC.US,D,20240910,000000,20.2,22.7,19.7876,19.8,21195,0
+PRTC.US,D,20240911,000000,19.5,21.5,19.1409,19.89,22584,0
+PRTC.US,D,20240912,000000,19.89,21.95,19.35,20.49,30830,0
+PRTC.US,D,20240913,000000,20.95,21.44,19.62,19.62,12876,0
+PRTC.US,D,20240916,000000,19.31,20.07,19.21,19.765,5318,0
+PRTC.US,D,20240917,000000,19.77,20.27,19.54,19.5945,3357,0
+PRTC.US,D,20240918,000000,19.41,19.4731,19.4,19.415,873,0
+PRTC.US,D,20240919,000000,19.4,19.435,19.3615,19.43,2724,0
+PRTC.US,D,20240920,000000,19.625,19.625,19.1,19.5,9026,0
+PRTC.US,D,20240923,000000,20.48,20.48,19.645,19.795,3376,0
+PRTC.US,D,20240924,000000,19.555,19.555,19.3083,19.48,11247,0
+PRTC.US,D,20240925,000000,20.4,20.6,19.82,20.04,6826,0
+PRTC.US,D,20240926,000000,20.88,20.98,20.54,20.69,14728,0
+PRTC.US,D,20240927,000000,21.63,22.1095,21.16,21.25,16415,0
+PRTC.US,D,20240930,000000,20.33,20.615,19.6887,20.615,4571,0
+PRTC.US,D,20241001,000000,19.86,20.75,19.065,19.52,9366,0
+PRTC.US,D,20241002,000000,19.07,19.34,19.02,19.29,14695,0
+PRTC.US,D,20241003,000000,20.2,20.2,19.11,19.7,6520,0
+PRTC.US,D,20241004,000000,19.7,20.33,19.64,20.33,6090,0
+PRTC.US,D,20241007,000000,19.7081,20.595,19.7081,20.595,1243,0
+PRTC.US,D,20241008,000000,20.24,20.71,20.0001,20.1229,2262,0
+PRTC.US,D,20241010,000000,19.92,19.92,19.56,19.56,3460,0
+PRTC.US,D,20241011,000000,20.25,21.3,19.58,19.6,4287,0
+PRTC.US,D,20241014,000000,19.89,20.36,19.81,20.36,3816,0
+PRTC.US,D,20241015,000000,20.3,21.3,20.24,20.375,2684,0
+PRTC.US,D,20241016,000000,19.95,20.13,19.42,20.13,1228,0
+PRTC.US,D,20241018,000000,20.29,20.32,19.43,19.9399,6474,0
+PRTC.US,D,20241021,000000,19.46,20.8,19.46,20.5,17283,0
+PRTC.US,D,20241022,000000,19.24,21.2,19.24,21.19,9439,0
+PRTC.US,D,20241023,000000,20.98,20.98,20.41,20.41,642,0
+PRTC.US,D,20241024,000000,21.69,21.69,20.5827,20.5827,946,0
+PRTC.US,D,20241025,000000,20.2,20.31,19.99,19.99,6310,0
+PRTC.US,D,20241028,000000,19.98,20.64,19.92,20.165,1855,0
+PRTC.US,D,20241029,000000,20.75,20.75,20.4923,20.74,2255,0
+PRTC.US,D,20241030,000000,21.5,21.5,20.6441,20.84,952,0
+PRTC.US,D,20241031,000000,20.35,20.53,20.35,20.35,1592,0
+PRTC.US,D,20241101,000000,20.95,20.95,20.44,20.83,1099,0
+PRTC.US,D,20241105,000000,21,21,21,21,633,0
+PRTC.US,D,20241106,000000,21.33,21.38,20.7118,21.09,1860,0
+PRTC.US,D,20241107,000000,21,21,20.8,20.8,574,0
+PRTC.US,D,20241108,000000,20.49,20.85,20.49,20.85,1005,0
+PRTC.US,D,20241111,000000,21.8,22.969,21.8,22.68,23993,0
+PRTC.US,D,20241112,000000,22.67,22.845,22.4,22.845,6725,0
+PRTC.US,D,20241113,000000,22.11,22.2,21.67,21.765,4669,0
+PRTC.US,D,20241114,000000,21.71,22.674,21.71,21.93,7660,0
+PRTC.US,D,20241115,000000,22.0201,22.825,22.0201,22.82,3509,0
+PRTC.US,D,20241118,000000,21.29,22.35,20.61,21.55,14314,0
+PRTC.US,D,20241119,000000,21.55,21.55,21.2581,21.2581,2629,0
+PRTC.US,D,20241120,000000,21.45,21.695,21.45,21.695,2048,0
+PRTC.US,D,20241121,000000,21.81,21.87,21.78,21.78,1924,0
+PRTC.US,D,20241122,000000,21.41,23.5,21.41,22.55,9794,0
+PRTC.US,D,20241125,000000,22.61,22.61,22.07,22.07,3668,0
+PRTC.US,D,20241126,000000,21.51,22,20.33,21.24,2049,0
+PRTC.US,D,20241127,000000,21.3,24.99,21.23,23.39,15857,0
+PRTC.US,D,20241129,000000,23.69,23.69,22.15,22.21,3343,0
+PRTC.US,D,20241202,000000,21.74,22.04,21.675,21.99,1960,0
+PRTC.US,D,20241203,000000,21.5,21.5,21.5,21.5,689,0
+PRTC.US,D,20241204,000000,21.75,22.9217,20.5637,20.5637,2426,0
+PRTC.US,D,20241205,000000,20.91,21.5,20.91,21.03,1837,0
+PRTC.US,D,20241206,000000,23.67,23.69,21.3,22.1,7292,0
+PRTC.US,D,20241209,000000,22.34,22.36,22.31,22.36,900,0
+PRTC.US,D,20241210,000000,21.99,22.555,21.99,22.555,944,0
+PRTC.US,D,20241211,000000,22.05,22.05,22.05,22.05,858,0
+PRTC.US,D,20241212,000000,21.73,22.4497,20.46,20.92,7461,0
+PRTC.US,D,20241213,000000,20.77,20.93,20.21,20.35,4042,0
+PRTC.US,D,20241216,000000,22.725,23.35,21.9,22.15,34663,0
+PRTC.US,D,20241217,000000,21.05,21.81,21,21.8,12640,0
+PRTC.US,D,20241218,000000,21.28,21.7526,21.05,21.05,3005,0
+PRTC.US,D,20241219,000000,21,21.09,20.43,21.0807,12404,0
+PRTC.US,D,20241220,000000,20.45,20.45,20.13,20.285,2245,0
+PRTC.US,D,20241223,000000,20.01,20.0101,19.92,19.92,1573,0
+PRTC.US,D,20241226,000000,19.5,19.66,19.5,19.66,1243,0
+PRTC.US,D,20241227,000000,19.9667,19.9667,19.51,19.51,1407,0
+PRTC.US,D,20241230,000000,19.5,19.5,18.87,18.98,4087,0
+PRTC.US,D,20241231,000000,18.7941,18.7941,18.19,18.46,4793,0
+PRTC.US,D,20250102,000000,19.14,19.4831,19.14,19.4831,1076,0
+PRTC.US,D,20250103,000000,18.8,18.8,18.8,18.8,494,0
+PRTC.US,D,20250106,000000,18.6901,18.6901,18.6901,18.6901,541,0
+PRTC.US,D,20250107,000000,18.29,18.725,18.29,18.725,429,0
+PRTC.US,D,20250108,000000,18,18,17.04,17.55,6778,0
+PRTC.US,D,20250110,000000,17.9,17.9,17.44,17.6,1926,0
+PRTC.US,D,20250113,000000,17.3,17.49,17,17.49,5143,0
+PRTC.US,D,20250114,000000,17.5947,17.88,17.5,17.88,3152,0
+PRTC.US,D,20250115,000000,18.11,18.21,17.9001,18.09,9526,0
+PRTC.US,D,20250117,000000,17.5,17.5,17.15,17.5,14291,0
+PRTC.US,D,20250121,000000,17.4,17.6618,17.2,17.6618,1653,0
+PRTC.US,D,20250122,000000,17.0433,17.541,17.0433,17.541,628,0
+PRTC.US,D,20250123,000000,17.02,17.55,17,17.33,5073,0
+PRTC.US,D,20250124,000000,17.32,18.5,17.32,18.5,4096,0
+PRTC.US,D,20250127,000000,18.61,18.72,18.38,18.7124,5115,0
+PRTC.US,D,20250128,000000,18.09,18.09,18.09,18.09,1834,0
+PRTC.US,D,20250129,000000,18.64,18.64,18.64,18.64,254,0
+PRTC.US,D,20250130,000000,18.56,18.56,18.56,18.56,296,0
+PRTC.US,D,20250131,000000,18.9065,19.1,18.903,19.1,2082,0
+PRTC.US,D,20250203,000000,18.8,19.53,18.8,19.5,1388,0
+PRTC.US,D,20250204,000000,19.16,19.35,19.03,19.35,1376,0
+PRTC.US,D,20250205,000000,18.38,19.6,18.38,19.18,2316,0
+PRTC.US,D,20250206,000000,18.33,19.14,18.33,19.14,1321,0
+PRTC.US,D,20250207,000000,19.1,19.1,19.1,19.1,427,0
+PRTC.US,D,20250210,000000,18.28,18.4999,18.2,18.35,3570,0
+PRTC.US,D,20250212,000000,18.5,18.52,18.4964,18.51,1947,0
+PRTC.US,D,20250213,000000,18.94,18.95,18.94,18.95,508,0
+PRTC.US,D,20250214,000000,19.51,19.51,18.06,18.95,4149,0
+PRTC.US,D,20250218,000000,18.645,18.79,18.645,18.79,661,0
+PRTC.US,D,20250219,000000,18.53,18.88,18.41,18.42,1543,0
+PRTC.US,D,20250220,000000,18.89,18.89,18.35,18.35,2594,0
+PRTC.US,D,20250221,000000,18.47,18.47,18.47,18.47,161,0
+PRTC.US,D,20250225,000000,17.99,18.54,17.95,18.2,2638,0
+PRTC.US,D,20250226,000000,18.89,18.89,18.89,18.89,444,0
+PRTC.US,D,20250228,000000,17.8,17.8,17.8,17.8,1089,0
+PRTC.US,D,20250303,000000,18.27,18.525,18.27,18.3,3307,0
+PRTC.US,D,20250304,000000,18.26,18.6,18.035,18.3,2171,0
+PRTC.US,D,20250305,000000,18.74,18.74,18.74,18.74,325,0
+PRTC.US,D,20250306,000000,18.22,18.22,18.22,18.22,162,0
+PRTC.US,D,20250307,000000,18.03,19.464,17.95,17.95,7492,0
+PRTC.US,D,20250310,000000,17.54,17.8,16.7841,16.7841,1528,0
+PRTC.US,D,20250312,000000,16.8178,17,16.8178,17,567,0
+PRTC.US,D,20250314,000000,17.36,17.46,17.36,17.44,858,0
+PRTC.US,D,20250317,000000,17.8,17.8,17.8,17.8,767,0
+PRTC.US,D,20250318,000000,17.82,18.34,17.48,18.34,10673,0
+PRTC.US,D,20250319,000000,17.4664,17.835,17.4664,17.835,1265,0
+PRTC.US,D,20250320,000000,16.7088,16.7088,16.7088,16.7088,516,0
+PRTC.US,D,20250324,000000,16.822,16.822,16.822,16.822,650,0
+PRTC.US,D,20250326,000000,16.89,16.89,16.75,16.75,2004,0
+PRTC.US,D,20250327,000000,16.3,17.7,16.3,17.7,4045,0
+PRTC.US,D,20250328,000000,18.87,19.36,17.622,19.34,5653,0
+PRTC.US,D,20250331,000000,18.5,19.78,18.5,19.78,2295,0
+PRTC.US,D,20250401,000000,19.18,19.61,19.1,19.1,14741,0
+PRTC.US,D,20250402,000000,18.64,19.1,18.5,19.05,10590,0
+PRTC.US,D,20250403,000000,19.06,19.06,19.06,19.06,233,0
+PRTC.US,D,20250404,000000,17.96,18.04,17.1,17.3,1646,0
+PRTC.US,D,20250407,000000,16.31,20,16.26,17.3,78793,0
+PRTC.US,D,20250408,000000,16.1303,16.1303,14.47,15.22,12191,0
+PRTC.US,D,20250409,000000,14.32,15.25,13.377,15.1708,34117,0
+PRTC.US,D,20250410,000000,14.15,15.07,13.3,13.495,34131,0
+PRTC.US,D,20250411,000000,15.24,16.25,15.22,16.16,10560,0
+PRTC.US,D,20250414,000000,16.8643,16.8643,16.675368,16.675368,5193,0
+PRTC.US,D,20250416,000000,16.75,16.75,16.75,16.75,451,0
+PRTC.US,D,20250417,000000,16.59,16.7434,16.59,16.7434,1302,0
+PRTC.US,D,20250421,000000,16.74,16.74,16.37,16.74,3567,0
+PRTC.US,D,20250422,000000,17,18.095,17,17.72,4180,0
+PRTC.US,D,20250423,000000,17.45,17.5,16.23,17.14,6485,0
+PRTC.US,D,20250425,000000,17.1101,17.278,16.81,17.26,2828,0
+PRTC.US,D,20250429,000000,17.03,17.5,17.03,17.5,3974,0
+PRTC.US,D,20250430,000000,16.6283,17.29,16.6283,17.26,1114,0
+PRTC.US,D,20250501,000000,17.69,17.8236,17.5226,17.66,2791,0
+PRTC.US,D,20250502,000000,17.55,17.55,17.55,17.55,284,0
+PRTC.US,D,20250505,000000,18.05,18.05,17.84,17.84,773,0
+PRTC.US,D,20250506,000000,17.55,17.55,17.41,17.41,489,0
+PRTC.US,D,20250507,000000,17.42,17.42,17.42,17.42,177,0
+PRTC.US,D,20250508,000000,17.05,17.55,17.05,17.25,3639,0
+PRTC.US,D,20250509,000000,17.21,17.25,15.89,16.7809,2279,0
+PRTC.US,D,20250512,000000,16.76,16.76,16.73,16.73,833,0
+PRTC.US,D,20250513,000000,17.02,17.02,17,17,851,0
+PRTC.US,D,20250514,000000,17.25,17.68,16.72,16.72,5608,0
+PRTC.US,D,20250515,000000,17.04,17.3485,17.04,17.3485,578,0
+PRTC.US,D,20250516,000000,17.19,17.24,16.52,16.59,3075,0
+PRTC.US,D,20250519,000000,17.2,17.2,16.925,16.925,2120,0
+PRTC.US,D,20250520,000000,17.43,17.75,17.04,17.425,10264,0
+PRTC.US,D,20250521,000000,18.55,19,17.91,17.91,19733,0
+PRTC.US,D,20250522,000000,19,19,19,19,1486,0
+PRTC.US,D,20250523,000000,17.83,19.1699,17.83,18.2,1376,0
+PRTC.US,D,20250527,000000,18.697,18.697,18,18,4294,0
+PRTC.US,D,20250528,000000,18.2,18.28,17.8,17.8,3874,0
+PRTC.US,D,20250529,000000,18.41,18.41,18.36,18.36,1281,0
+PRTC.US,D,20250530,000000,18.54,18.54,18.43,18.43,1153,0
+PRTC.US,D,20250602,000000,18.46,18.7,18.46,18.61,1915,0
+PRTC.US,D,20250603,000000,18.8,18.935,18.8,18.84,1345,0
+PRTC.US,D,20250604,000000,19.08,19.08,18.6,18.6,1222,0
+PRTC.US,D,20250605,000000,18.822,18.96,18.8,18.8,2235,0
+PRTC.US,D,20250606,000000,19,19,18.0686,19,1133,0
+PRTC.US,D,20250609,000000,18.31,18.31,18.31,18.31,2475,0
+PRTC.US,D,20250610,000000,19.1,19.1,19.0999,19.0999,876,0
+PRTC.US,D,20250611,000000,19.24,19.8,19.0001,19.25,11029,0
+PRTC.US,D,20250612,000000,19.6129,19.6129,19.4,19.61,842,0
+PRTC.US,D,20250616,000000,19.3,19.3,19.25,19.25,1266,0
+PRTC.US,D,20250617,000000,18.81,18.81,17.73,17.73,1880,0
+PRTC.US,D,20250618,000000,17.53,17.9,17.53,17.9,900,0
+PRTC.US,D,20250620,000000,17.44,17.44,17.44,17.44,286,0
+PRTC.US,D,20250623,000000,17.32,17.5,17.32,17.5,1053,0
+PRTC.US,D,20250624,000000,17.5954,18.06,17.5,18,9305,0
+PRTC.US,D,20250625,000000,17.5,17.5,17,17,3624,0
+PRTC.US,D,20250626,000000,17.5901,18.02,16.5,17.94,37540,0
+PRTC.US,D,20250627,000000,17.94,18.4,16.82,17.15,40178,0
+PRTC.US,D,20250630,000000,17.49,17.5,17.25,17.25,1697,0
+PRTC.US,D,20250702,000000,17.0897,17.21,17.0897,17.21,477,0
+PRTC.US,D,20250703,000000,17.91,18.01,17.91,18.01,653,0
+PRTC.US,D,20250707,000000,17.9513,18.01,17.7261,18.01,2245,0
+PRTC.US,D,20250708,000000,17.6,18.08,17.475,18.08,1834,0
+PRTC.US,D,20250709,000000,17.7278,18.3,17.7278,18.3,2065,0
+PRTC.US,D,20250710,000000,17.92,17.92,17.92,17.92,788,0
+PRTC.US,D,20250711,000000,17.8012,17.8012,17.8012,17.8012,328,0
+PRTC.US,D,20250714,000000,17.5801,17.8,17.5801,17.8,1049,0
+PRTC.US,D,20250715,000000,18.28,18.5564,17.63,17.9517,976,0
+PRTC.US,D,20250716,000000,18.7637,19.05,18.6,18.6,1521,0
+PRTC.US,D,20250717,000000,18.6152,18.74,18.5,18.5,3751,0
+PRTC.US,D,20250718,000000,19.76,19.76,19.6673,19.6673,661,0
+PRTC.US,D,20250722,000000,18.55,18.55,18.3,18.55,1697,0
+PRTC.US,D,20250724,000000,18.83,19.5999,18.16,19,4511,0
+PRTC.US,D,20250725,000000,19.2512,19.5,18.17,19.0693,2754,0
+PRTC.US,D,20250728,000000,19.44,19.57,19.44,19.57,1386,0
+PRTC.US,D,20250729,000000,19.1025,19.1025,19.1025,19.1025,161,0
+PRTC.US,D,20250730,000000,18.94,18.94,18.16,18.7,2328,0
+PRTC.US,D,20250801,000000,18.2565,19.089,18.2565,19.089,1681,0
+PRTC.US,D,20250804,000000,18.27,18.2774,18.27,18.2774,1078,0
+PRTC.US,D,20250806,000000,18.37,18.37,18.26,18.26,797,0
+PRTC.US,D,20250807,000000,18.03,18.03,17.69,17.95,3237,0
+PRTC.US,D,20250808,000000,17.85,17.86,17.25,17.25,2313,0
+PRTC.US,D,20250811,000000,17.4,17.4,17.1,17.15,4920,0
+PRTC.US,D,20250812,000000,17.24,17.5,17.17,17.5,6186,0
+PRTC.US,D,20250813,000000,18.14,18.2,15.21,16.99,13846,0
+PRTC.US,D,20250814,000000,17.84,17.841,17.5,17.5,5409,0
+PRTC.US,D,20250815,000000,17.87,18.7762,17.87,18.01,2412,0
+PRTC.US,D,20250818,000000,18.54,19.84,18.54,19.84,606,0
+PRTC.US,D,20250819,000000,18.7062,18.7062,18.5477,18.5477,1136,0
+PRTC.US,D,20250820,000000,18.36,18.36,18.36,18.36,484,0
+PRTC.US,D,20250821,000000,18.265,18.98,18.2,18.4,7303,0
+PRTC.US,D,20250822,000000,18.95,19,18.62,19,1806,0
+PRTC.US,D,20250826,000000,18.44,19.6341,18.1399,19.6341,8249,0
+PRTC.US,D,20250827,000000,18.33,18.85,18.01,18.01,16808,0
+PRTC.US,D,20250828,000000,17.5,18.05,17.15,17.35,13682,0
+PRTC.US,D,20250829,000000,17.13,17.9912,17.07,17.07,7445,0
+PRTC.US,D,20250902,000000,15.86,16.76,15.78,16.5,8025,0
+PRTC.US,D,20250903,000000,15.82,15.8752,15.82,15.8201,3318,0
+PRTC.US,D,20250904,000000,16.055,16.2199,15.8629,15.8629,1750,0
+PRTC.US,D,20250905,000000,16.45,16.5,16.1,16.232,8633,0
+PRTC.US,D,20250908,000000,16.43,16.43,16.43,16.43,870,0
+PRTC.US,D,20250909,000000,15.9,16.75,15.88,16.75,8671,0
+PRTC.US,D,20250910,000000,16.2555,16.62,16.108,16.62,1641,0
+PRTC.US,D,20250911,000000,15.86,16.465,15.75,16.31,7279,0
+PRTC.US,D,20250912,000000,16.28,16.29,16.08,16.08,1787,0
+PRTC.US,D,20250915,000000,15.7899,15.7899,15.39,15.39,3265,0
+PRTC.US,D,20250916,000000,14.9144,15,14.59,14.7,5528,0
+PRTC.US,D,20250917,000000,14.64,14.79,14.59,14.79,12462,0
+PRTC.US,D,20250918,000000,14.905,15.285,14.5,14.7,6824,0
+PRTC.US,D,20250919,000000,16.59,17.2704,16.2001,16.2001,26441,0
+PRTC.US,D,20250922,000000,16.91,17.12,16.35,16.35,5413,0
+PRTC.US,D,20250923,000000,17.25,17.2986,16.95,16.95,2388,0
+PRTC.US,D,20250924,000000,17.3,17.5,17.24,17.3102,4251,0
+PRTC.US,D,20250925,000000,17.2,17.2,17.1,17.1,2053,0
+PRTC.US,D,20250926,000000,16.9,16.9,16.9,16.9,616,0
+PRTC.US,D,20250929,000000,17.5,18.5,17.495,18.0465,4756,0
+PRTC.US,D,20250930,000000,18.45,18.59,18.19,18.5,5210,0
+PRTC.US,D,20251001,000000,18.9,19.2,18.9,19,5817,0
+PRTC.US,D,20251002,000000,19,19.23,18.82,18.82,808,0
+PRTC.US,D,20251003,000000,19.08,19.08,19.08,19.08,713,0
+PRTC.US,D,20251006,000000,18.68,18.98,18.68,18.98,637,0
+PRTC.US,D,20251007,000000,19.01,19.01,18.2,18.355,439,0
+PRTC.US,D,20251009,000000,18.51,18.51,18,18,1150,0
+PRTC.US,D,20251013,000000,17.75,17.83,17.6261,17.6261,3150,0
+PRTC.US,D,20251014,000000,17.92,17.9888,17.92,17.945,1071,0
+PRTC.US,D,20251015,000000,18.1659,18.1659,18,18,1756,0
+PRTC.US,D,20251016,000000,17.71,17.71,17.535,17.535,2205,0
+PRTC.US,D,20251017,000000,17.77,18,17.26,18,3493,0
+PRTC.US,D,20251020,000000,18.46,18.9327,18.18,18.18,3166,0
+PRTC.US,D,20251021,000000,18.36,18.36,18.36,18.36,511,0
+PRTC.US,D,20251022,000000,17.99,17.99,17.92,17.92,2497,0
+PRTC.US,D,20251023,000000,17.82,17.82,16.6581,16.6581,410,0
+PRTC.US,D,20251024,000000,17.74,17.77,17.65,17.74,3863,0
+PRTC.US,D,20251028,000000,17.35,17.35,17.2,17.2,889,0
+PRTC.US,D,20251029,000000,17.585,17.75,17.585,17.75,1079,0
+PRTC.US,D,20251030,000000,17.5,17.5,17.0001,17.0001,1542,0
+PRTC.US,D,20251031,000000,17.57,17.85,17.49,17.775,3007,0
+PRTC.US,D,20251103,000000,17.85,17.85,17.42,17.75,931,0
+PRTC.US,D,20251104,000000,17.22,17.22,17.1,17.1,731,0
+PRTC.US,D,20251105,000000,17,17,17,17,194,0
+PRTC.US,D,20251106,000000,16.625,17.85,16.625,17.24,7880,0
+PRTC.US,D,20251107,000000,16.98,17.5,16.98,17.5,5871,0
+PRTC.US,D,20251111,000000,16.69,17.5615,16.22,16.34,47436,0
+PRTC.US,D,20251112,000000,16.2501,16.8,16.2501,16.8,2074,0
+PRTC.US,D,20251113,000000,16.65,17.6867,16.335,16.335,1636,0
+PRTC.US,D,20251114,000000,16.14,16.1642,16.14,16.1642,934,0
+PRTC.US,D,20251117,000000,16.16,16.3125,15.86,16.0198,5377,0
+PRTC.US,D,20251118,000000,15.76,15.82,15.7,15.7,2301,0
+PRTC.US,D,20251119,000000,15.82,15.82,15.82,15.82,1087,0
+PRTC.US,D,20251120,000000,16.075,16.075,16.075,16.075,2689,0
+PRTC.US,D,20251121,000000,15.71,15.93,15.5001,15.93,2849,0
+PRTC.US,D,20251124,000000,15.77,15.77,15.77,15.77,796,0
+PRTC.US,D,20251125,000000,16.13,16.24,15.8,15.99,5106,0
+PRTC.US,D,20251126,000000,15.875,16.22,15.875,16,1648,0
+PRTC.US,D,20251128,000000,16.59,16.83,16.58,16.7,3443,0
+PRTC.US,D,20251201,000000,16.4227,16.79,16.4227,16.79,967,0
+PRTC.US,D,20251202,000000,16.79,16.79,16.79,16.79,391,0
+PRTC.US,D,20251205,000000,16.01,18.05,16.01,18.05,5461,0
+PRTC.US,D,20251208,000000,16.98,17,16.75,16.75,3833,0
+PRTC.US,D,20251209,000000,17.17,17.17,16.912,16.912,2420,0
+PRTC.US,D,20251210,000000,16.735,16.81,16.4401,16.81,4042,0
+PRTC.US,D,20251211,000000,16.92,17.04,16.91,16.91,900,0
+PRTC.US,D,20251217,000000,16.93,16.93,16.5,16.5,1207,0
+PRTC.US,D,20251218,000000,17.38,17.38,17.0289,17.0289,906,0
+PRTC.US,D,20251222,000000,16.76,17.37,16.76,17.37,1156,0
+PRTC.US,D,20251223,000000,17.85,17.85,16.75,16.75,2534,0
+PRTC.US,D,20251224,000000,16.7554,16.7554,16.7554,16.7554,456,0
+PRTC.US,D,20251226,000000,16.72,16.72,16.72,16.72,458,0
+PRTC.US,D,20251229,000000,16.99,16.99,16.99,16.99,624,0
+PRTC.US,D,20251230,000000,16.64,16.64,16.64,16.64,507,0
+PRTC.US,D,20260106,000000,17.128,17.128,16.7927,16.7927,865,0
+PRTC.US,D,20260107,000000,17.04,17.7,16.65,17.4,1890,0
+PRTC.US,D,20260108,000000,17.5147,17.5781,17.1301,17.5781,2252,0
+PRTC.US,D,20260109,000000,17.4,17.6,17.16,17.6,1083,0
+PRTC.US,D,20260112,000000,17.65,17.85,17.65,17.85,1188,0
+PRTC.US,D,20260113,000000,17.7,18.18,17.0001,18.1,3222,0
+PRTC.US,D,20260114,000000,18.7899,18.97,18.435,18.97,3352,0
+PRTC.US,D,20260115,000000,18.82,19.85,18.64,19.17,15092,0
+PRTC.US,D,20260116,000000,18.85,19.92,18.75,19.2125,8698,0
+PRTC.US,D,20260120,000000,18.2,18.715,18.135,18.135,10237,0
+PRTC.US,D,20260121,000000,18.15,18.818,17.31,17.31,1112,0
+PRTC.US,D,20260122,000000,18.0601,19.075,17.7,19.075,4283,0
+PRTC.US,D,20260123,000000,18.49,18.54,18.49,18.54,995,0
+PRTC.US,D,20260126,000000,18.93,19.055,18.7,19.055,1923,0
+PRTC.US,D,20260127,000000,19.33,19.33,18.6,18.67,3118,0
+PRTC.US,D,20260129,000000,18.99,19.11,18.99,19.11,1237,0
+PRTC.US,D,20260130,000000,18.4926,18.69,18.31,18.69,1467,0
+PRTC.US,D,20260203,000000,18.87,18.98,18.65,18.8,12558,0
+PRTC.US,D,20260204,000000,18.8,18.8,18.5,18.5,930,0
+PRTC.US,D,20260206,000000,17.9,18.09,17.9,18.09,387,0
+PRTC.US,D,20260209,000000,17.8,17.85,17.609,17.609,556,0
+PRTC.US,D,20260210,000000,17.64,17.75,17.46,17.46,3624,0
+PRTC.US,D,20260217,000000,17.98,18,17.805,17.805,3437,0
+PRTC.US,D,20260218,000000,17.65,17.65,17.65,17.65,197,0
diff --git a/daily/us/nasdaq stocks/2/pubm.us.txt b/daily/us/nasdaq stocks/2/pubm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..429cf000e7d9cc3a76c53a358333f3063a9a91b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pubm.us.txt	
@@ -0,0 +1,1304 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PUBM.US,D,20201209,000000,25.12,33.1599,25.12,29.45,8598209,0
+PUBM.US,D,20201210,000000,27.45,29.2,26.68,27.35,1170329,0
+PUBM.US,D,20201211,000000,27.5,28.14,24.661,25.05,1110345,0
+PUBM.US,D,20201214,000000,25.58,25.9495,24.1,24.89,722524,0
+PUBM.US,D,20201215,000000,24.99,24.99,22.42,23.25,875300,0
+PUBM.US,D,20201216,000000,23,27.17,22.7874,26.86,1096845,0
+PUBM.US,D,20201217,000000,26.7,28,26.5503,27.62,497067,0
+PUBM.US,D,20201218,000000,27.6,27.81,25.1,25.43,488636,0
+PUBM.US,D,20201221,000000,25.15,25.2006,23.73,24.5,756672,0
+PUBM.US,D,20201222,000000,25.3,30.66,24.98,30.49,1424834,0
+PUBM.US,D,20201223,000000,32.33,38.7,31.38,31.5,1882219,0
+PUBM.US,D,20201224,000000,31.4615,31.99,29.58,30.44,319743,0
+PUBM.US,D,20201228,000000,30.79,30.8,27,28.21,551818,0
+PUBM.US,D,20201229,000000,28.39,28.39,26,26.31,387092,0
+PUBM.US,D,20201230,000000,26.44,28.45,26.38,28,487844,0
+PUBM.US,D,20201231,000000,28.04,28.8,27.29,27.96,279292,0
+PUBM.US,D,20210104,000000,28.76,29.43,27.65,27.79,682224,0
+PUBM.US,D,20210105,000000,28.02,28.02,26.3,26.75,445203,0
+PUBM.US,D,20210106,000000,26.6,27,25.5,26.71,693606,0
+PUBM.US,D,20210107,000000,27,27.94,26.17,26.93,789517,0
+PUBM.US,D,20210108,000000,26.93,27.58,25.51,26.31,894683,0
+PUBM.US,D,20210111,000000,26.49,26.49,25,25.7,440957,0
+PUBM.US,D,20210112,000000,26.3,26.988,25.78,26.84,663971,0
+PUBM.US,D,20210113,000000,27.19,29.17,27.16,28.71,836197,0
+PUBM.US,D,20210114,000000,29.13,30.41,28.25,29.99,659789,0
+PUBM.US,D,20210115,000000,30.2,30.295,27.5002,27.88,535714,0
+PUBM.US,D,20210119,000000,28.21,34.09,28.2,33.64,1363016,0
+PUBM.US,D,20210120,000000,33.64,35.43,32.42,34.5,1020652,0
+PUBM.US,D,20210121,000000,35.27,39.69,34.71,37.75,1216089,0
+PUBM.US,D,20210122,000000,36.5,38.09,35.6,37.73,433677,0
+PUBM.US,D,20210125,000000,38.27,39.4972,34.6,37.86,718136,0
+PUBM.US,D,20210126,000000,37.74,38.25,37.5,37.66,234885,0
+PUBM.US,D,20210127,000000,35.7,39,35.01,37,528890,0
+PUBM.US,D,20210128,000000,36,37.31,35.49,36.25,250034,0
+PUBM.US,D,20210129,000000,36.03,41.9978,35.76,39.75,496322,0
+PUBM.US,D,20210201,000000,41.9,46.97,41.9,45.88,870228,0
+PUBM.US,D,20210202,000000,46.2,53.62,44.53,45.72,658955,0
+PUBM.US,D,20210203,000000,47.42,49.54,46.09,46.29,329125,0
+PUBM.US,D,20210204,000000,48.5,53.9,46.9,50.22,1206162,0
+PUBM.US,D,20210205,000000,52.5,58.6,51.33,55.47,950252,0
+PUBM.US,D,20210208,000000,54.87,57,48.75,50.13,693411,0
+PUBM.US,D,20210209,000000,52.61,52.84,48,49.3,472134,0
+PUBM.US,D,20210210,000000,50.3,51.86,46.185,49,621879,0
+PUBM.US,D,20210211,000000,48.08,49.39,43.46,46.16,595816,0
+PUBM.US,D,20210212,000000,46.05,50.49,45,49.79,468437,0
+PUBM.US,D,20210216,000000,51,53.5,49.52,50.01,534225,0
+PUBM.US,D,20210217,000000,50.5,51.4937,46.7,49.17,326740,0
+PUBM.US,D,20210218,000000,48,49.0997,45.51,46.26,273956,0
+PUBM.US,D,20210219,000000,47.43,48.9,46.5,46.71,289067,0
+PUBM.US,D,20210222,000000,45.93,49.92,44.01,47.25,508672,0
+PUBM.US,D,20210223,000000,43.51,46.92,38.52,46.16,583407,0
+PUBM.US,D,20210224,000000,55.73,62.84,53.63,60.27,2922605,0
+PUBM.US,D,20210225,000000,61.05,74.65,60.92,65.43,1927437,0
+PUBM.US,D,20210226,000000,66.14,70.71,62.01,64.81,1018833,0
+PUBM.US,D,20210301,000000,68.73,76.9581,68.15,69.92,1289946,0
+PUBM.US,D,20210302,000000,71.28,72.53,64.04,67.81,1230683,0
+PUBM.US,D,20210303,000000,65.67,66.87,53.67,57.86,811247,0
+PUBM.US,D,20210304,000000,54.87,57.34,45.82,50.28,1001393,0
+PUBM.US,D,20210305,000000,51.25,51.4999,40.94,48.54,1105921,0
+PUBM.US,D,20210308,000000,50.7408,53.46,43.46,44.53,916501,0
+PUBM.US,D,20210309,000000,48.1154,55.9,48,50.2,1027999,0
+PUBM.US,D,20210310,000000,53,56.9699,51.42,52.68,768443,0
+PUBM.US,D,20210311,000000,55.48,59.4,55.01,56.81,759889,0
+PUBM.US,D,20210312,000000,55.95,58,53.46,57.32,725467,0
+PUBM.US,D,20210315,000000,56.49,57.68,52.1,54.8,637131,0
+PUBM.US,D,20210316,000000,54.65,55.46,51.19,52.58,428308,0
+PUBM.US,D,20210317,000000,50.8,53.2508,48.2,51.04,482185,0
+PUBM.US,D,20210318,000000,50.53,51.04,47,47.09,447134,0
+PUBM.US,D,20210319,000000,47.54,49,45.61,46.77,920686,0
+PUBM.US,D,20210322,000000,50.32,55.7498,50,50.75,951525,0
+PUBM.US,D,20210323,000000,50.25,52.5,46.8,47.32,680419,0
+PUBM.US,D,20210324,000000,48.45,49.31,45.31,48.44,575755,0
+PUBM.US,D,20210325,000000,45.3,48.27,44.5001,46.26,527711,0
+PUBM.US,D,20210326,000000,46.47,51.205,46.47,50.49,812203,0
+PUBM.US,D,20210329,000000,49.7,53.1,45.62,46,808530,0
+PUBM.US,D,20210330,000000,46.0816,49.53,43.2614,49.39,566756,0
+PUBM.US,D,20210331,000000,50,52.02,48.4901,49.32,476804,0
+PUBM.US,D,20210401,000000,50.99,59.73,50.57,58,1119747,0
+PUBM.US,D,20210405,000000,59.53,61.825,54.31,58.12,682444,0
+PUBM.US,D,20210406,000000,57.29,57.9827,54.58,55.04,348205,0
+PUBM.US,D,20210407,000000,52.61,57.67,51,56.31,399238,0
+PUBM.US,D,20210408,000000,56.23,62.25,55.62,56.53,760661,0
+PUBM.US,D,20210409,000000,55.49,57.99,54.02,57.12,248805,0
+PUBM.US,D,20210412,000000,56.66,57.5,53.045,54.01,627015,0
+PUBM.US,D,20210413,000000,54.63,56.09,51.53,55.25,396595,0
+PUBM.US,D,20210414,000000,55.2,55.25,52.3201,53.1,542659,0
+PUBM.US,D,20210415,000000,53.13,54.78,51.26,54.07,454886,0
+PUBM.US,D,20210416,000000,53.69,56.797,52.57,55.01,543854,0
+PUBM.US,D,20210419,000000,54.97,57.25,51.35,52.09,308178,0
+PUBM.US,D,20210420,000000,51.66,51.83,45.69,47.51,751515,0
+PUBM.US,D,20210421,000000,47.51,49.8,44.79,46.62,659968,0
+PUBM.US,D,20210422,000000,46.7,50.25,45.701,49.83,394456,0
+PUBM.US,D,20210423,000000,49.5,53.9352,48.82,53.83,294858,0
+PUBM.US,D,20210426,000000,53.44,56.12,52.51,55.75,248587,0
+PUBM.US,D,20210427,000000,55.22,56.49,52.065,52.69,282681,0
+PUBM.US,D,20210428,000000,54.03,55.99,52.565,53.85,338954,0
+PUBM.US,D,20210429,000000,55.04,55.125,51.51,53.94,298184,0
+PUBM.US,D,20210430,000000,52.41,54.915,50.7,51.47,268394,0
+PUBM.US,D,20210503,000000,52.91,54.09,50.58,51.13,269791,0
+PUBM.US,D,20210504,000000,51,51.51,45,49.82,596969,0
+PUBM.US,D,20210505,000000,50.31,50.815,44.16,44.6,726569,0
+PUBM.US,D,20210506,000000,44.65,44.815,38.1901,38.83,1072729,0
+PUBM.US,D,20210507,000000,40.01,45.45,39.6,44.62,716610,0
+PUBM.US,D,20210510,000000,42.04,42.2,36.8,36.99,950972,0
+PUBM.US,D,20210511,000000,34.58,38.03,34,36.44,672584,0
+PUBM.US,D,20210512,000000,36.35,39.42,36.02,37.91,536381,0
+PUBM.US,D,20210513,000000,38.17,38.17,34,34.32,734421,0
+PUBM.US,D,20210514,000000,38.4,39.6699,33.25,33.83,1396327,0
+PUBM.US,D,20210517,000000,33.5,34.85,30,31.91,1158682,0
+PUBM.US,D,20210518,000000,32.31,34.75,32.02,33.02,578287,0
+PUBM.US,D,20210519,000000,31.5,34.23,31.15,33.15,345248,0
+PUBM.US,D,20210520,000000,33.64,35.46,32.73,34.29,474758,0
+PUBM.US,D,20210521,000000,34.94,35.35,34.01,34.6,361029,0
+PUBM.US,D,20210524,000000,35.21,35.21,32.13,34.1,742006,0
+PUBM.US,D,20210525,000000,34.09,34.96,32.36,32.63,368485,0
+PUBM.US,D,20210526,000000,33.21,34.94,31.9,34,665026,0
+PUBM.US,D,20210527,000000,33.88,33.88,30.68,31.3,1603515,0
+PUBM.US,D,20210528,000000,31.6,31.6,28.9501,29.57,1300215,0
+PUBM.US,D,20210601,000000,29.55,30.98,28.56,29.18,2982046,0
+PUBM.US,D,20210602,000000,29.21,29.93,28.66,29.53,2338153,0
+PUBM.US,D,20210603,000000,29.36,29.47,27.56,28.42,1515236,0
+PUBM.US,D,20210604,000000,28.38,29.4599,27.25,27.35,1427950,0
+PUBM.US,D,20210607,000000,28.35,29.41,27,28.79,2469560,0
+PUBM.US,D,20210608,000000,29.5,31.66,28.5,30.35,3424816,0
+PUBM.US,D,20210609,000000,32.7379,37.9899,31.31,32.13,5804573,0
+PUBM.US,D,20210610,000000,33.72,34.6,31.681,33.84,2026615,0
+PUBM.US,D,20210611,000000,35.0833,35.41,32.38,32.65,1503878,0
+PUBM.US,D,20210614,000000,33.8,36.96,33.1,35.24,2259697,0
+PUBM.US,D,20210615,000000,35.3515,35.3515,32.38,33.68,1690595,0
+PUBM.US,D,20210616,000000,32.8,35.85,32.7,34.3,3182985,0
+PUBM.US,D,20210617,000000,34.2,35.45,33.8,34.51,1508505,0
+PUBM.US,D,20210618,000000,34.1,34.65,33.15,33.71,1215828,0
+PUBM.US,D,20210621,000000,33.41,33.69,31.5801,33.14,1059833,0
+PUBM.US,D,20210622,000000,33.117,36.57,33.117,35.87,1780392,0
+PUBM.US,D,20210623,000000,36.15,37.17,34.5904,35.83,1070357,0
+PUBM.US,D,20210624,000000,36,42.3,35.4,40.48,3317408,0
+PUBM.US,D,20210625,000000,40.03,42.59,39.16,42.46,1619070,0
+PUBM.US,D,20210628,000000,43,44.19,40.61,41.8,1084872,0
+PUBM.US,D,20210629,000000,41.5,41.79,39.17,41.66,820019,0
+PUBM.US,D,20210630,000000,40.94,41.5,38.88,39.07,758455,0
+PUBM.US,D,20210701,000000,39.66,39.7303,36.4,36.78,1448332,0
+PUBM.US,D,20210702,000000,37.31,38.18,34.345,35.7,1227584,0
+PUBM.US,D,20210706,000000,35.76,36.5,34.56,35.58,601319,0
+PUBM.US,D,20210707,000000,35.89,35.9999,32.53,33.56,1113187,0
+PUBM.US,D,20210708,000000,32,35.57,31.63,34.91,989156,0
+PUBM.US,D,20210709,000000,37.98,37.98,34.53,35.41,1862523,0
+PUBM.US,D,20210712,000000,34.5,35.26,32.81,34.77,942374,0
+PUBM.US,D,20210713,000000,34.85,35.08,32.4,32.75,1011250,0
+PUBM.US,D,20210714,000000,33.22,33.2892,30.14,30.5,1209841,0
+PUBM.US,D,20210715,000000,30.3,31.89,30.2,30.45,788382,0
+PUBM.US,D,20210716,000000,30.59,32.73,30.06,31.7,994752,0
+PUBM.US,D,20210719,000000,30.95,32.9999,30.58,32.3,970176,0
+PUBM.US,D,20210720,000000,32.5,32.6983,31.61,32.36,704993,0
+PUBM.US,D,20210721,000000,32.36,33.88,31.42,33.25,987447,0
+PUBM.US,D,20210722,000000,33.37,33.54,31.82,32.25,508565,0
+PUBM.US,D,20210723,000000,32.78,33.46,31.5217,32.44,583991,0
+PUBM.US,D,20210726,000000,32.83,33.85,32.28,32.53,1080584,0
+PUBM.US,D,20210727,000000,32.54,32.885,30.35,31.68,647314,0
+PUBM.US,D,20210728,000000,32,33.19,31.54,32.87,711644,0
+PUBM.US,D,20210729,000000,32.9,33.2699,31.31,31.43,605777,0
+PUBM.US,D,20210730,000000,30.84,32.4323,29.56,29.71,1664579,0
+PUBM.US,D,20210802,000000,30,30.7,28.76,30.07,883770,0
+PUBM.US,D,20210803,000000,30.22,30.25,29.05,29.15,627337,0
+PUBM.US,D,20210804,000000,29.2,29.71,28.06,28.06,986680,0
+PUBM.US,D,20210805,000000,28.1,30.389,27.831,29.95,565291,0
+PUBM.US,D,20210806,000000,30.76,33.18,30.7,31.97,1339981,0
+PUBM.US,D,20210809,000000,32,33.22,31.22,31.41,780825,0
+PUBM.US,D,20210810,000000,31.85,33.93,31.4,33.77,1199408,0
+PUBM.US,D,20210811,000000,35.58,35.6412,32.53,34.61,2539390,0
+PUBM.US,D,20210812,000000,34.03,34.115,31.13,31.15,1666765,0
+PUBM.US,D,20210813,000000,31.69,31.69,29.01,29.66,1543593,0
+PUBM.US,D,20210816,000000,29.45,29.59,28.32,28.46,1067732,0
+PUBM.US,D,20210817,000000,27.55,28.46,27.2,28.29,1138387,0
+PUBM.US,D,20210818,000000,28.08,28.39,26.35,26.4,1802603,0
+PUBM.US,D,20210819,000000,26.02,26.89,25.32,25.44,1049427,0
+PUBM.US,D,20210820,000000,25.81,27.41,25.65,26.59,842166,0
+PUBM.US,D,20210823,000000,26.96,27.7999,26.52,27.48,810279,0
+PUBM.US,D,20210824,000000,27.86,28.2,27.33,27.88,790308,0
+PUBM.US,D,20210825,000000,28.17,28.659,27.32,27.53,687051,0
+PUBM.US,D,20210826,000000,27.37,28.4,26.86,27.05,669342,0
+PUBM.US,D,20210827,000000,26.62,27.47,25.7,26.91,1189126,0
+PUBM.US,D,20210830,000000,27.37,28.2,26.41,27.47,754815,0
+PUBM.US,D,20210831,000000,28.04,29.66,27.15,29.15,1387185,0
+PUBM.US,D,20210901,000000,29.8,29.99,29.16,29.52,1172387,0
+PUBM.US,D,20210902,000000,29.5,29.99,28.56,29.06,1000072,0
+PUBM.US,D,20210903,000000,28.87,29.225,28.4,28.75,567684,0
+PUBM.US,D,20210907,000000,29.45,29.89,29.03,29.38,785162,0
+PUBM.US,D,20210908,000000,29.4,29.699,27.865,28.31,625218,0
+PUBM.US,D,20210909,000000,28.25,29.22,28.0301,28.99,560357,0
+PUBM.US,D,20210910,000000,29.09,29.34,28.25,28.42,530411,0
+PUBM.US,D,20210913,000000,28.67,29.55,27.2836,28.62,844918,0
+PUBM.US,D,20210914,000000,28.75,28.9861,27.69,28.06,589038,0
+PUBM.US,D,20210915,000000,28.2,28.9,27.75,28.57,877570,0
+PUBM.US,D,20210916,000000,28.42,28.84,28.31,28.68,628671,0
+PUBM.US,D,20210917,000000,28.65,28.94,27.55,27.82,1485712,0
+PUBM.US,D,20210920,000000,26.94,27.26,25.39,25.72,1386835,0
+PUBM.US,D,20210921,000000,26.05,27.59,26.05,27.2,1081827,0
+PUBM.US,D,20210922,000000,27.91,28.2,27.25,28.11,666635,0
+PUBM.US,D,20210923,000000,28.47,28.94,28.15,28.91,577865,0
+PUBM.US,D,20210924,000000,28.68,29,27.82,28.2,421048,0
+PUBM.US,D,20210927,000000,28.04,28.48,27.65,27.86,511553,0
+PUBM.US,D,20210928,000000,27.5,27.7079,25.05,26.22,1669680,0
+PUBM.US,D,20210929,000000,26.65,26.98,25.7,25.89,616886,0
+PUBM.US,D,20210930,000000,26.15,26.5588,25.52,26.35,767306,0
+PUBM.US,D,20211001,000000,26.48,26.67,25.34,25.82,864626,0
+PUBM.US,D,20211004,000000,25.4,25.4,23.2101,23.54,1658466,0
+PUBM.US,D,20211005,000000,23.7,24.34,23.21,23.3,1227618,0
+PUBM.US,D,20211006,000000,22.87,22.87,21.61,22.61,2701660,0
+PUBM.US,D,20211007,000000,23,23.9,22.4,23.62,901696,0
+PUBM.US,D,20211008,000000,23.86,24.015,23.095,23.54,596766,0
+PUBM.US,D,20211011,000000,23.34,24.04,22.64,22.79,973138,0
+PUBM.US,D,20211012,000000,22.9725,24.26,22.865,24.23,517005,0
+PUBM.US,D,20211013,000000,24.34,28.285,23.67,27.52,2976596,0
+PUBM.US,D,20211014,000000,28.7,29,27.66,28.15,1557519,0
+PUBM.US,D,20211015,000000,28.67,29.77,28.11,29.14,1253420,0
+PUBM.US,D,20211018,000000,29.2,30,28.86,29.39,831962,0
+PUBM.US,D,20211019,000000,29.87,29.97,29.25,29.36,751850,0
+PUBM.US,D,20211020,000000,29.4,30.05,29.15,30,715532,0
+PUBM.US,D,20211021,000000,29.71,30.09,29.1505,29.53,529193,0
+PUBM.US,D,20211022,000000,28,28.051,25.31,26.51,1864291,0
+PUBM.US,D,20211025,000000,26.56,28.34,26.25,27.95,640832,0
+PUBM.US,D,20211026,000000,28.38,29.34,27.5,28.63,759126,0
+PUBM.US,D,20211027,000000,28.4,28.885,27.4,27.51,523701,0
+PUBM.US,D,20211028,000000,27.65,28.9588,27.53,28.65,468814,0
+PUBM.US,D,20211029,000000,28.78,29.36,28.21,28.58,332405,0
+PUBM.US,D,20211101,000000,28.76,29.72,28.46,29.41,453307,0
+PUBM.US,D,20211102,000000,29.27,29.542,27.76,28.71,768547,0
+PUBM.US,D,20211103,000000,29.1,29.87,28.39,29.67,609293,0
+PUBM.US,D,20211104,000000,28.69,28.69,26.64,27.07,1132612,0
+PUBM.US,D,20211105,000000,27.22,27.8893,26.41,26.76,662922,0
+PUBM.US,D,20211108,000000,27.7,30.16,27.68,29.9,1612203,0
+PUBM.US,D,20211109,000000,30.85,32.8,29.1,32.11,3259974,0
+PUBM.US,D,20211110,000000,39.62,42.76,34.79,35.03,11276454,0
+PUBM.US,D,20211111,000000,36.8,40.61,35.9,39.91,3321576,0
+PUBM.US,D,20211112,000000,39.8,40.125,37.6,39.4,2897356,0
+PUBM.US,D,20211115,000000,40.5642,42.23,37.41,38.3,3861592,0
+PUBM.US,D,20211116,000000,36.23,37.34,35.16,36.17,2555613,0
+PUBM.US,D,20211117,000000,36.46,38.88,34.42,37.65,3372315,0
+PUBM.US,D,20211118,000000,37.5,39.1183,37.18,38.5,2018927,0
+PUBM.US,D,20211119,000000,38.14,40.29,38.1,39.75,2084305,0
+PUBM.US,D,20211122,000000,40,40.32,35.89,37.96,2350311,0
+PUBM.US,D,20211123,000000,37.2656,38.94,36.31,37.69,1095325,0
+PUBM.US,D,20211124,000000,37.51,40.03,36.56,39.93,992366,0
+PUBM.US,D,20211126,000000,38.24,39.4,36.81,37.69,993587,0
+PUBM.US,D,20211129,000000,38.27,39.95,36.91,39.02,1552401,0
+PUBM.US,D,20211130,000000,39.45,43.65,36.6,39.37,4888022,0
+PUBM.US,D,20211201,000000,40.11,41.92,36.43,36.69,2860469,0
+PUBM.US,D,20211202,000000,35.8,38.54,35.38,37.86,2004316,0
+PUBM.US,D,20211203,000000,37.08,37.41,33.51,36.03,2940720,0
+PUBM.US,D,20211206,000000,35.64,36.93,34.3,36.65,1381029,0
+PUBM.US,D,20211207,000000,37.44,38.66,36.32,38.15,1888073,0
+PUBM.US,D,20211208,000000,38.52,39.8,37.57,39.04,1604979,0
+PUBM.US,D,20211209,000000,38.47,39.85,38.24,38.66,905929,0
+PUBM.US,D,20211210,000000,38.7,39.75,37.11,38.62,1172343,0
+PUBM.US,D,20211213,000000,38.3,38.88,35.52,35.65,1052567,0
+PUBM.US,D,20211214,000000,34.94,36.1,33.96,34.58,1030112,0
+PUBM.US,D,20211215,000000,34.42,35.41,32.76,35.14,1111494,0
+PUBM.US,D,20211216,000000,35.5,36.035,33.65,34.28,1339111,0
+PUBM.US,D,20211217,000000,33.74,35.29,32.3332,35.04,1603687,0
+PUBM.US,D,20211220,000000,33.71,35.3,33.23,33.37,913788,0
+PUBM.US,D,20211221,000000,34.16,35.48,33.33,35.39,976111,0
+PUBM.US,D,20211222,000000,35.39,35.5,34,34.48,534983,0
+PUBM.US,D,20211223,000000,34.79,35.19,33.9,34.81,533926,0
+PUBM.US,D,20211227,000000,35.48,36.7499,34.12,34.58,1327786,0
+PUBM.US,D,20211228,000000,34.58,35.82,33.88,34.27,557413,0
+PUBM.US,D,20211229,000000,34,34.2,32.09,33.04,975607,0
+PUBM.US,D,20211230,000000,32.79,34.98,32.63,34.65,635884,0
+PUBM.US,D,20211231,000000,34.4,35.2,34.045,34.05,350950,0
+PUBM.US,D,20220103,000000,34.57,34.7484,32.7,33.23,700792,0
+PUBM.US,D,20220104,000000,33.59,33.79,29.97,30.92,1716011,0
+PUBM.US,D,20220105,000000,30.18,31.27,28.52,28.94,1189664,0
+PUBM.US,D,20220106,000000,28.5915,29,26.8,27.95,1379897,0
+PUBM.US,D,20220107,000000,27.81,28.67,26.67,26.79,1087695,0
+PUBM.US,D,20220110,000000,26.2,27.4,25.01,27.24,1539885,0
+PUBM.US,D,20220111,000000,27.03,28.75,26.605,28.2,962906,0
+PUBM.US,D,20220112,000000,28.9,29.23,27.51,28.07,828848,0
+PUBM.US,D,20220113,000000,27.96,28.317,26.75,26.82,607393,0
+PUBM.US,D,20220114,000000,26.31,26.99,25.09,26.2,875951,0
+PUBM.US,D,20220118,000000,25.54,26.39,24.81,25.07,1023784,0
+PUBM.US,D,20220119,000000,25.54,26.31,24.61,24.69,571718,0
+PUBM.US,D,20220120,000000,25.15,26.26,24.16,24.23,723199,0
+PUBM.US,D,20220121,000000,24,24,22.09,23.13,1748170,0
+PUBM.US,D,20220124,000000,22.32,23.3899,21.12,23.26,1620292,0
+PUBM.US,D,20220125,000000,22.72,23.85,22.2,23.31,931028,0
+PUBM.US,D,20220126,000000,24.56,24.6,21.86,22.11,1308552,0
+PUBM.US,D,20220127,000000,22.61,22.96,20.8138,21.09,1430974,0
+PUBM.US,D,20220128,000000,20.93,22.14,20.56,22.03,796892,0
+PUBM.US,D,20220131,000000,22.11,24.88,22.05,24.55,1135646,0
+PUBM.US,D,20220201,000000,25.08,27.33,24.77,26.69,1315726,0
+PUBM.US,D,20220202,000000,27.6,27.78,25.866,26.29,1143311,0
+PUBM.US,D,20220203,000000,23.77,25.765,23.77,24.6,1221313,0
+PUBM.US,D,20220204,000000,24.97,27.29,24.26,26.27,1406254,0
+PUBM.US,D,20220207,000000,26.1,27.455,25.82,26.53,721981,0
+PUBM.US,D,20220208,000000,26.22,27.6,26.0929,27.39,659512,0
+PUBM.US,D,20220209,000000,27.78,29.05,27.36,29,979701,0
+PUBM.US,D,20220210,000000,28,30.81,27.85,29.68,1198708,0
+PUBM.US,D,20220211,000000,29.69,30.5,28.5,29.75,1316069,0
+PUBM.US,D,20220214,000000,29.66,30.89,29.07,29.61,840423,0
+PUBM.US,D,20220215,000000,30.05,31.85,29.435,31.79,1141002,0
+PUBM.US,D,20220216,000000,30.23,30.3,28.82,29.8,1192266,0
+PUBM.US,D,20220217,000000,29.54,29.8,27.99,28.22,721503,0
+PUBM.US,D,20220218,000000,27.9038,28.21,26.82,27.56,778148,0
+PUBM.US,D,20220222,000000,26.4969,27.5,25.41,25.71,920053,0
+PUBM.US,D,20220223,000000,26.29,26.68,25.06,25.08,601956,0
+PUBM.US,D,20220224,000000,23.47,28.44,23,28.27,1175227,0
+PUBM.US,D,20220225,000000,28.27,29.2,27.11,29.14,986396,0
+PUBM.US,D,20220228,000000,28.92,31.05,28.66,30.6,1967403,0
+PUBM.US,D,20220301,000000,27.67,28.5,24.55,25.35,3179058,0
+PUBM.US,D,20220302,000000,25.61,25.7134,23.25,23.69,1846008,0
+PUBM.US,D,20220303,000000,23.69,24.47,23.15,23.87,1123967,0
+PUBM.US,D,20220304,000000,23.38,23.8,21.53,21.71,1536367,0
+PUBM.US,D,20220307,000000,21.7,22.14,20.421,20.48,1391593,0
+PUBM.US,D,20220308,000000,20.5,21.55,19.77,20.74,975929,0
+PUBM.US,D,20220309,000000,21.51,22.71,21.51,21.64,799225,0
+PUBM.US,D,20220310,000000,20.88,21.26,20.2,20.99,967171,0
+PUBM.US,D,20220311,000000,21.38,21.51,19.72,19.75,891194,0
+PUBM.US,D,20220314,000000,19.5,20.25,18.3,18.77,1095243,0
+PUBM.US,D,20220315,000000,18.96,19.7399,18.5201,19.41,848908,0
+PUBM.US,D,20220316,000000,19.9,21.81,19.62,21.69,1158387,0
+PUBM.US,D,20220317,000000,21.5,23.16,21.2101,22.79,1066235,0
+PUBM.US,D,20220318,000000,22.44,24.05,22.44,23.69,652916,0
+PUBM.US,D,20220321,000000,23.72,24.25,22.91,23.65,592969,0
+PUBM.US,D,20220322,000000,23.73,25.265,23.55,24.55,699911,0
+PUBM.US,D,20220323,000000,24.22,26.88,24,25.4,1099238,0
+PUBM.US,D,20220324,000000,25.54,27.07,25.3,26.74,904825,0
+PUBM.US,D,20220325,000000,26.64,26.8756,25.3594,26.15,727065,0
+PUBM.US,D,20220328,000000,26.47,27.38,25.7643,26.77,585882,0
+PUBM.US,D,20220329,000000,27.25,28,26.88,27.79,643372,0
+PUBM.US,D,20220330,000000,27.67,28.25,26.67,26.92,551427,0
+PUBM.US,D,20220331,000000,26.92,27,26,26.12,481737,0
+PUBM.US,D,20220401,000000,26.12,27.39,26.12,26.48,477615,0
+PUBM.US,D,20220404,000000,26.88,28.3,26.5303,27.96,961639,0
+PUBM.US,D,20220405,000000,27.96,28,26.86,27.21,722619,0
+PUBM.US,D,20220406,000000,26.04,26.73,24.91,25.8,1108519,0
+PUBM.US,D,20220407,000000,25.83,26.42,24.78,25.97,736149,0
+PUBM.US,D,20220408,000000,25.66,25.77,24.61,24.66,725618,0
+PUBM.US,D,20220411,000000,24.3,25.14,23.55,24.72,843201,0
+PUBM.US,D,20220412,000000,25.43,25.95,24.65,24.82,717676,0
+PUBM.US,D,20220413,000000,24.86,24.9817,24.05,24.79,474889,0
+PUBM.US,D,20220414,000000,24.86,25.1888,24.25,24.43,825096,0
+PUBM.US,D,20220418,000000,24.55,24.55,22.85,23.83,920293,0
+PUBM.US,D,20220419,000000,23.63,25.99,23.6135,25.79,823042,0
+PUBM.US,D,20220420,000000,26,26.78,25.05,25.11,855304,0
+PUBM.US,D,20220421,000000,25.54,26.21,23.21,23.53,968250,0
+PUBM.US,D,20220422,000000,23.34,24.33,22.8,22.86,753220,0
+PUBM.US,D,20220425,000000,22.67,24.7899,22.595,24.53,892397,0
+PUBM.US,D,20220426,000000,24.13,24.35,23.12,23.76,827245,0
+PUBM.US,D,20220427,000000,23.21,23.95,22.87,23.11,710869,0
+PUBM.US,D,20220428,000000,23.56,24.14,22.89,23.64,1100345,0
+PUBM.US,D,20220429,000000,23.5,24.01,22.53,22.57,571797,0
+PUBM.US,D,20220502,000000,22.77,23.96,22.42,23.91,874554,0
+PUBM.US,D,20220503,000000,23.41,24.17,22.99,23.66,636642,0
+PUBM.US,D,20220504,000000,23.54,24.22,21.82,24.13,759323,0
+PUBM.US,D,20220505,000000,23.66,23.94,22.12,22.82,655731,0
+PUBM.US,D,20220506,000000,22.77,22.77,21.28,21.63,894303,0
+PUBM.US,D,20220509,000000,20.92,21.31,18.9,19,1554062,0
+PUBM.US,D,20220510,000000,19.86,21,18.56,19.45,1727611,0
+PUBM.US,D,20220511,000000,19.22,20.5325,18.92,19.29,1088144,0
+PUBM.US,D,20220512,000000,18.69,20.45,18.32,19.18,1653103,0
+PUBM.US,D,20220513,000000,20.09,22.55,20,22.28,1564265,0
+PUBM.US,D,20220516,000000,21.92,22.56,20.8,20.93,987469,0
+PUBM.US,D,20220517,000000,21.1438,22.1253,21.05,21.86,678219,0
+PUBM.US,D,20220518,000000,21.3,22.88,21.02,21.55,658259,0
+PUBM.US,D,20220519,000000,21.25,22.57,21.25,22.04,932623,0
+PUBM.US,D,20220520,000000,22.51,23.09,21.2,22.33,606467,0
+PUBM.US,D,20220523,000000,22.22,22.53,21.27,21.83,484523,0
+PUBM.US,D,20220524,000000,20.56,21.18,18.2125,18.37,1418098,0
+PUBM.US,D,20220525,000000,18.39,19.51,17.8182,19.2,1114588,0
+PUBM.US,D,20220526,000000,19.31,20.44,19.0979,20.15,750507,0
+PUBM.US,D,20220527,000000,20.83,21.19,20.37,20.88,728594,0
+PUBM.US,D,20220531,000000,20.34,20.63,19.44,19.94,1617293,0
+PUBM.US,D,20220601,000000,20.03,20.53,19.16,19.31,848577,0
+PUBM.US,D,20220602,000000,19.19,21.07,19.19,20.72,820783,0
+PUBM.US,D,20220603,000000,20.21,20.46,19.73,19.89,469824,0
+PUBM.US,D,20220606,000000,20.62,20.74,19.42,20.05,732191,0
+PUBM.US,D,20220607,000000,19.48,20.37,19.47,19.95,694257,0
+PUBM.US,D,20220608,000000,19.93,20.71,19.88,20.47,424123,0
+PUBM.US,D,20220609,000000,20.21,20.315,19.44,19.47,699873,0
+PUBM.US,D,20220610,000000,18.682,19.33,18.18,18.59,580517,0
+PUBM.US,D,20220613,000000,17.75,18.2,17.22,17.51,863603,0
+PUBM.US,D,20220614,000000,17.69,18.175,17.05,17.62,581301,0
+PUBM.US,D,20220615,000000,18,19.26,17.77,18.92,1146437,0
+PUBM.US,D,20220616,000000,17.98,18.625,17.52,18,1255624,0
+PUBM.US,D,20220617,000000,18.39,19.07,18.05,18.58,1790153,0
+PUBM.US,D,20220621,000000,18.91,19.4648,17.83,17.89,1309199,0
+PUBM.US,D,20220622,000000,17.47,18.48,17.43,18,864096,0
+PUBM.US,D,20220623,000000,18.05,18.3064,17.27,18.04,889272,0
+PUBM.US,D,20220624,000000,18.24,18.99,17.91,17.96,5833382,0
+PUBM.US,D,20220627,000000,18.5,18.66,17.685,17.99,1110527,0
+PUBM.US,D,20220628,000000,18.08,18.25,16.66,16.72,1069039,0
+PUBM.US,D,20220629,000000,16.62,16.73,15.77,16.11,1127379,0
+PUBM.US,D,20220630,000000,15.96,16.24,15.4,15.89,638693,0
+PUBM.US,D,20220701,000000,15.86,16.1739,15.52,15.75,1043106,0
+PUBM.US,D,20220705,000000,15.35,16.87,15.05,16.77,1365567,0
+PUBM.US,D,20220706,000000,16.78,17,16.02,16.13,712713,0
+PUBM.US,D,20220707,000000,16.21,16.85,16.18,16.81,540122,0
+PUBM.US,D,20220708,000000,16.5,17.43,16.33,17.13,481447,0
+PUBM.US,D,20220711,000000,17,17.07,16.01,16.03,546566,0
+PUBM.US,D,20220712,000000,16,16.42,15.4201,15.84,599497,0
+PUBM.US,D,20220713,000000,15.42,16.12,15.24,15.85,561329,0
+PUBM.US,D,20220714,000000,15.56,15.58,14.835,14.92,815601,0
+PUBM.US,D,20220715,000000,15.24,15.64,14.73,15.54,598347,0
+PUBM.US,D,20220718,000000,15.96,16.2209,15.12,15.15,756709,0
+PUBM.US,D,20220719,000000,15.43,15.82,15.325,15.76,453269,0
+PUBM.US,D,20220720,000000,15.9,17.37,15.9,17.21,1061300,0
+PUBM.US,D,20220721,000000,17.02,17.45,16.82,17.43,502261,0
+PUBM.US,D,20220722,000000,16.71,17.2831,15.6,15.72,772422,0
+PUBM.US,D,20220725,000000,15.82,15.84,15.3,15.47,424559,0
+PUBM.US,D,20220726,000000,15.36,15.36,14.93,15.16,660170,0
+PUBM.US,D,20220727,000000,15.59,16.225,15.44,16.12,844066,0
+PUBM.US,D,20220728,000000,15.88,16.4,15.71,16.23,458008,0
+PUBM.US,D,20220729,000000,16.1,16.715,15.54,16.59,643165,0
+PUBM.US,D,20220801,000000,15.97,16.42,15.0558,16.11,1006102,0
+PUBM.US,D,20220802,000000,15.8,16.92,15.77,16.84,578758,0
+PUBM.US,D,20220803,000000,16.98,17.95,16.95,17.76,683213,0
+PUBM.US,D,20220804,000000,17.62,18,17.3,17.65,490662,0
+PUBM.US,D,20220805,000000,17.35,18.13,17.165,17.43,830023,0
+PUBM.US,D,20220808,000000,17.89,18.42,17.67,17.76,926260,0
+PUBM.US,D,20220809,000000,19.01,22.4514,19.01,21.98,3152897,0
+PUBM.US,D,20220810,000000,22.54,23,21.6701,22.38,1191151,0
+PUBM.US,D,20220811,000000,22.5,23.6,22.2,22.93,1199076,0
+PUBM.US,D,20220812,000000,23.24,23.59,22.69,23.35,596699,0
+PUBM.US,D,20220815,000000,22.98,23.35,22.44,22.68,627255,0
+PUBM.US,D,20220816,000000,22.65,22.93,21.99,22.57,448956,0
+PUBM.US,D,20220817,000000,22.1,22.55,21.7283,22.22,554466,0
+PUBM.US,D,20220818,000000,22.16,22.81,21.9,22.3,486387,0
+PUBM.US,D,20220819,000000,21.69,21.86,20.67,21.02,725259,0
+PUBM.US,D,20220822,000000,20.32,20.81,19.95,20.14,486771,0
+PUBM.US,D,20220823,000000,20.3,20.65,20,20.09,356332,0
+PUBM.US,D,20220824,000000,20.08,20.89,20.08,20.28,314040,0
+PUBM.US,D,20220825,000000,20.69,20.98,20.41,20.88,302605,0
+PUBM.US,D,20220826,000000,21,21.1323,19.86,20.15,618111,0
+PUBM.US,D,20220829,000000,19.87,20.5,19.39,19.4,521559,0
+PUBM.US,D,20220830,000000,19.63,19.99,19.095,19.26,726787,0
+PUBM.US,D,20220831,000000,19.62,19.98,19.24,19.57,436201,0
+PUBM.US,D,20220901,000000,19.27,19.27,18.475,19.02,547562,0
+PUBM.US,D,20220902,000000,19.08,19.225,18.23,18.87,501051,0
+PUBM.US,D,20220906,000000,19.1,19.1,18.4452,18.63,390684,0
+PUBM.US,D,20220907,000000,18.46,18.97,18.18,18.93,387142,0
+PUBM.US,D,20220908,000000,18.72,18.92,17.76,18.14,859482,0
+PUBM.US,D,20220909,000000,18.4,19.105,18.36,19.04,805393,0
+PUBM.US,D,20220912,000000,19.13,19.475,19.0051,19.24,586122,0
+PUBM.US,D,20220913,000000,18.19,18.4,17.49,17.96,1119894,0
+PUBM.US,D,20220914,000000,17.985,18.46,17.7,18.44,535988,0
+PUBM.US,D,20220915,000000,18.43,18.73,18.01,18.2,356406,0
+PUBM.US,D,20220916,000000,17.9,17.9,16.91,17,639891,0
+PUBM.US,D,20220919,000000,16.84,17.61,16.68,17.53,540311,0
+PUBM.US,D,20220920,000000,17.24,17.44,17,17.14,370172,0
+PUBM.US,D,20220921,000000,17.22,17.7099,16.9,16.92,361842,0
+PUBM.US,D,20220922,000000,16.74,16.94,16.03,16.22,551972,0
+PUBM.US,D,20220923,000000,16,16.33,15.81,16.25,712930,0
+PUBM.US,D,20220926,000000,16.47,16.71,15.79,15.82,430086,0
+PUBM.US,D,20220927,000000,16.38,16.72,16.09,16.38,371853,0
+PUBM.US,D,20220928,000000,16.42,17,16.3,16.9,526594,0
+PUBM.US,D,20220929,000000,16.5,17.46,16.22,17.22,1411736,0
+PUBM.US,D,20220930,000000,17.125,17.6159,16.61,16.63,645148,0
+PUBM.US,D,20221003,000000,16.91,17.675,16.74,17.51,607568,0
+PUBM.US,D,20221004,000000,18.05,18.91,17.72,18.67,1072532,0
+PUBM.US,D,20221005,000000,18.65,18.68,17.73,18.55,719823,0
+PUBM.US,D,20221006,000000,18.38,18.98,18.08,18.19,429580,0
+PUBM.US,D,20221007,000000,17.77,18.27,17.4824,18.23,485114,0
+PUBM.US,D,20221010,000000,18.23,18.3399,17.78,17.82,374944,0
+PUBM.US,D,20221011,000000,17.62,18.01,16.51,17.28,632641,0
+PUBM.US,D,20221012,000000,17.29,17.3199,16.74,17.2,311871,0
+PUBM.US,D,20221013,000000,16.5,17.785,16.19,17.73,522592,0
+PUBM.US,D,20221014,000000,17.88,18.06,16.61,16.68,389355,0
+PUBM.US,D,20221017,000000,17.1,17.84,17.1,17.74,351120,0
+PUBM.US,D,20221018,000000,18.43,18.45,17.31,17.73,385057,0
+PUBM.US,D,20221019,000000,17.7,17.89,17.28,17.43,256969,0
+PUBM.US,D,20221020,000000,17.3,18.4,17.3,17.73,341049,0
+PUBM.US,D,20221021,000000,17.7,17.97,16.93,17.89,414273,0
+PUBM.US,D,20221024,000000,17.96,18.1,17.5,18.04,348814,0
+PUBM.US,D,20221025,000000,18.04,19.39,18.04,19.31,639288,0
+PUBM.US,D,20221026,000000,18.95,19.32,18.42,18.48,460158,0
+PUBM.US,D,20221027,000000,18.68,18.745,17.45,17.72,628977,0
+PUBM.US,D,20221028,000000,17.93,17.93,16.8,17.3,871706,0
+PUBM.US,D,20221031,000000,17.23,17.64,16.7846,17.4,520157,0
+PUBM.US,D,20221101,000000,18,18.01,17.21,17.32,299608,0
+PUBM.US,D,20221102,000000,17.2,17.7,16.65,16.65,513408,0
+PUBM.US,D,20221103,000000,16.42,16.905,16.195,16.26,406079,0
+PUBM.US,D,20221104,000000,16.72,16.72,15.81,16.32,502077,0
+PUBM.US,D,20221107,000000,16.6,16.7,15.9405,16.11,414596,0
+PUBM.US,D,20221108,000000,16.29,16.665,15.55,16.15,944716,0
+PUBM.US,D,20221109,000000,14.9,15.25,13.745,13.86,2235510,0
+PUBM.US,D,20221110,000000,14.78,15.98,14.7204,15.41,1322403,0
+PUBM.US,D,20221111,000000,15.41,16.34,15.2101,16.18,685790,0
+PUBM.US,D,20221114,000000,16.1,16.22,15.68,15.98,424139,0
+PUBM.US,D,20221115,000000,16.53,16.71,16.2,16.37,467018,0
+PUBM.US,D,20221116,000000,16,16.05,15.58,15.8,500323,0
+PUBM.US,D,20221117,000000,15.32,15.63,14.95,15.42,459084,0
+PUBM.US,D,20221118,000000,15.88,15.88,14.98,15.06,419322,0
+PUBM.US,D,20221121,000000,14.88,15.19,14.76,15.13,363941,0
+PUBM.US,D,20221122,000000,15.06,15.09,14.697,15.08,329291,0
+PUBM.US,D,20221123,000000,15.11,15.47,14.98,15.37,239289,0
+PUBM.US,D,20221125,000000,15.21,15.57,15.08,15.45,137439,0
+PUBM.US,D,20221128,000000,15.19,15.36,14.84,15.03,350955,0
+PUBM.US,D,20221129,000000,15,15.335,14.9,14.98,266110,0
+PUBM.US,D,20221130,000000,14.97,15.71,14.83,15.67,366150,0
+PUBM.US,D,20221201,000000,15.56,15.93,15.54,15.83,327831,0
+PUBM.US,D,20221202,000000,15.67,15.949,15.33,15.84,223699,0
+PUBM.US,D,20221205,000000,15.6,15.7622,14.7,14.96,390538,0
+PUBM.US,D,20221206,000000,14.78,14.79,14.27,14.52,457639,0
+PUBM.US,D,20221207,000000,14.31,14.55,13.52,13.57,1108123,0
+PUBM.US,D,20221208,000000,13.65,14.28,13.39,13.59,423854,0
+PUBM.US,D,20221209,000000,13.45,13.5979,13.27,13.41,380372,0
+PUBM.US,D,20221212,000000,13.42,13.6,13.25,13.51,541000,0
+PUBM.US,D,20221213,000000,14.19,14.58,13.5,13.68,632187,0
+PUBM.US,D,20221214,000000,13.74,14,13.39,13.6,533682,0
+PUBM.US,D,20221215,000000,13.22,13.34,12.75,13.01,759776,0
+PUBM.US,D,20221216,000000,12.78,13.07,12.75,12.97,723797,0
+PUBM.US,D,20221219,000000,12.94,13.19,12.68,12.82,580299,0
+PUBM.US,D,20221220,000000,12.65,13.0999,12.56,12.97,388787,0
+PUBM.US,D,20221221,000000,13.12,13.355,12.96,13.14,517530,0
+PUBM.US,D,20221222,000000,12.91,13.1,12.41,12.78,596326,0
+PUBM.US,D,20221223,000000,12.78,12.85,12.4436,12.615,519393,0
+PUBM.US,D,20221227,000000,12.34,12.78,12.19,12.42,431697,0
+PUBM.US,D,20221228,000000,12.43,12.58,12.19,12.46,537943,0
+PUBM.US,D,20221229,000000,12.52,12.95,12.52,12.9,609989,0
+PUBM.US,D,20221230,000000,12.56,12.845,12.485,12.81,517341,0
+PUBM.US,D,20230103,000000,13.1,13.41,12.66,13.17,569109,0
+PUBM.US,D,20230104,000000,13.28,13.4,12.83,13.12,441415,0
+PUBM.US,D,20230105,000000,13.02,13.195,12.67,12.97,401478,0
+PUBM.US,D,20230106,000000,13.23,13.33,12.76,13.2,429434,0
+PUBM.US,D,20230109,000000,13.44,13.97,13.44,13.63,513520,0
+PUBM.US,D,20230110,000000,13.57,14.1,13.52,14.08,357136,0
+PUBM.US,D,20230111,000000,14.27,14.3698,14.14,14.19,318024,0
+PUBM.US,D,20230112,000000,14.18,14.28,13.9,14.24,367265,0
+PUBM.US,D,20230113,000000,14.02,14.26,13.97,14.19,381833,0
+PUBM.US,D,20230117,000000,14.21,14.35,13.77,14.32,333894,0
+PUBM.US,D,20230118,000000,14.49,14.6644,14.1,14.14,300177,0
+PUBM.US,D,20230119,000000,13.91,14.16,13.8201,14.07,273338,0
+PUBM.US,D,20230120,000000,14.32,14.44,14.14,14.4,314836,0
+PUBM.US,D,20230123,000000,14.5,14.96,14.33,14.94,336498,0
+PUBM.US,D,20230124,000000,14.54,15.06,14.49,14.7,322427,0
+PUBM.US,D,20230125,000000,14.39,14.755,13.74,14.73,554730,0
+PUBM.US,D,20230126,000000,15,15.22,14.57,15.1,294175,0
+PUBM.US,D,20230127,000000,15.08,15.3887,14.82,15.18,380533,0
+PUBM.US,D,20230130,000000,14.98,15.19,14.85,15.04,272579,0
+PUBM.US,D,20230131,000000,15.1,15.39,15.07,15.33,334746,0
+PUBM.US,D,20230201,000000,15.32,15.64,14.8001,15.51,368666,0
+PUBM.US,D,20230202,000000,16.03,17.005,16.01,16.9,682774,0
+PUBM.US,D,20230203,000000,16.3,16.8999,16.135,16.27,419472,0
+PUBM.US,D,20230206,000000,16.09,16.31,15.79,15.91,243495,0
+PUBM.US,D,20230207,000000,15.97,16.34,15.63,16.32,354579,0
+PUBM.US,D,20230208,000000,16.19,16.37,15.77,15.93,302319,0
+PUBM.US,D,20230209,000000,16.14,16.3,15.2488,15.29,382830,0
+PUBM.US,D,20230210,000000,15.13,15.295,14.96,15.05,245562,0
+PUBM.US,D,20230213,000000,15.05,15.24,14.745,15.14,289387,0
+PUBM.US,D,20230214,000000,14.99,15.49,14.75,15.45,285592,0
+PUBM.US,D,20230215,000000,15.62,16.95,15.5,16.94,650921,0
+PUBM.US,D,20230216,000000,16.5,17.1,16.23,16.9,576554,0
+PUBM.US,D,20230217,000000,16.86,17.03,16.38,16.98,509466,0
+PUBM.US,D,20230221,000000,16.63,16.86,15.81,16.28,564414,0
+PUBM.US,D,20230222,000000,16.24,16.6,16.06,16.45,468290,0
+PUBM.US,D,20230223,000000,16.45,16.6485,15.3,15.63,689853,0
+PUBM.US,D,20230224,000000,15.27,15.494,15.03,15.18,539894,0
+PUBM.US,D,20230227,000000,15.338,15.4899,15.03,15.17,382694,0
+PUBM.US,D,20230228,000000,15.14,15.53,15.005,15.18,815862,0
+PUBM.US,D,20230301,000000,13.58,14.6,13.52,14.02,1304104,0
+PUBM.US,D,20230302,000000,13.85,13.8828,13.335,13.58,602890,0
+PUBM.US,D,20230303,000000,13.68,13.9846,13.6,13.62,559793,0
+PUBM.US,D,20230306,000000,13.68,13.79,13.42,13.51,533640,0
+PUBM.US,D,20230307,000000,13.5,14.15,13.36,13.97,1307722,0
+PUBM.US,D,20230308,000000,14.1,14.225,13.57,13.59,722580,0
+PUBM.US,D,20230309,000000,13.54,13.76,13.18,13.21,636465,0
+PUBM.US,D,20230310,000000,13.2,13.32,12.77,12.95,778243,0
+PUBM.US,D,20230313,000000,12.79,13.14,12.52,12.96,545066,0
+PUBM.US,D,20230314,000000,13.32,13.56,13.19,13.32,447722,0
+PUBM.US,D,20230315,000000,13.01,13.375,13.0001,13.25,397284,0
+PUBM.US,D,20230316,000000,13.15,13.555,13.02,13.25,411925,0
+PUBM.US,D,20230317,000000,13.24,13.44,12.96,13.12,692764,0
+PUBM.US,D,20230320,000000,13.01,13.15,12.85,12.92,363834,0
+PUBM.US,D,20230321,000000,13.06,13.395,12.9814,13.35,355999,0
+PUBM.US,D,20230322,000000,13.31,13.52,13.03,13.03,274327,0
+PUBM.US,D,20230323,000000,13.24,13.64,13.12,13.37,260070,0
+PUBM.US,D,20230324,000000,13.31,13.665,13.298,13.63,242522,0
+PUBM.US,D,20230327,000000,13.79,13.8,13.48,13.63,326610,0
+PUBM.US,D,20230328,000000,13.62,13.62,13.1,13.12,341841,0
+PUBM.US,D,20230329,000000,13.25,13.42,13.2,13.39,225112,0
+PUBM.US,D,20230330,000000,13.57,13.7,13.2801,13.5,474349,0
+PUBM.US,D,20230331,000000,13.66,13.99,13.46,13.82,344444,0
+PUBM.US,D,20230403,000000,13.82,13.86,13.48,13.86,396639,0
+PUBM.US,D,20230404,000000,13.94,14.0799,13.67,13.78,251305,0
+PUBM.US,D,20230405,000000,13.64,13.64,13.22,13.57,367976,0
+PUBM.US,D,20230406,000000,13.56,14,13.4154,13.88,344154,0
+PUBM.US,D,20230410,000000,13.78,14.1,13.74,14.09,292187,0
+PUBM.US,D,20230411,000000,14.11,14.37,14.08,14.19,249233,0
+PUBM.US,D,20230412,000000,14.37,14.5,13.78,13.81,269970,0
+PUBM.US,D,20230413,000000,14.16,15.1,14.15,14.55,583985,0
+PUBM.US,D,20230414,000000,14.55,14.71,14.23,14.25,274318,0
+PUBM.US,D,20230417,000000,14.18,14.5,14.11,14.29,254684,0
+PUBM.US,D,20230418,000000,14.34,14.41,14.14,14.32,320330,0
+PUBM.US,D,20230419,000000,14.17,14.58,14.12,14.17,324139,0
+PUBM.US,D,20230420,000000,14,14.24,13.9,14.15,281931,0
+PUBM.US,D,20230421,000000,14.15,14.302,13.97,14.08,256905,0
+PUBM.US,D,20230424,000000,14.08,14.13,13.54,13.7,370732,0
+PUBM.US,D,20230425,000000,13.63,13.82,13.45,13.53,311137,0
+PUBM.US,D,20230426,000000,13.59,13.7099,13.27,13.35,330320,0
+PUBM.US,D,20230427,000000,13.47,14.19,13.43,13.91,420150,0
+PUBM.US,D,20230428,000000,13.78,13.815,13.525,13.66,407567,0
+PUBM.US,D,20230501,000000,13.66,13.7648,13.51,13.62,237870,0
+PUBM.US,D,20230502,000000,13.57,13.65,12.51,12.63,947929,0
+PUBM.US,D,20230503,000000,12.73,12.74,12.18,12.21,744681,0
+PUBM.US,D,20230504,000000,12.24,12.24,11.73,11.87,700865,0
+PUBM.US,D,20230505,000000,11.98,12.28,11.8899,12.15,970968,0
+PUBM.US,D,20230508,000000,12.27,12.64,12.2601,12.56,675801,0
+PUBM.US,D,20230509,000000,12.46,12.7154,12.4,12.62,806488,0
+PUBM.US,D,20230510,000000,13.27,14.6,13.27,14.24,1701812,0
+PUBM.US,D,20230511,000000,14.39,15.29,14.35,15.13,779517,0
+PUBM.US,D,20230512,000000,15.28,15.65,14.95,15.26,825962,0
+PUBM.US,D,20230515,000000,15.2,15.2,14.5,14.88,426324,0
+PUBM.US,D,20230516,000000,14.74,15.045,14.54,14.96,506407,0
+PUBM.US,D,20230517,000000,15.04,15.57,14.965,15.44,435859,0
+PUBM.US,D,20230518,000000,15.5,16.25,15.425,16.17,588291,0
+PUBM.US,D,20230519,000000,16.29,16.34,15.91,16.26,448417,0
+PUBM.US,D,20230522,000000,16.38,17.62,16.38,17.4,634663,0
+PUBM.US,D,20230523,000000,17.27,17.75,17,17.06,439635,0
+PUBM.US,D,20230524,000000,16.85,17.38,16.77,17.18,444595,0
+PUBM.US,D,20230525,000000,17.18,17.36,16.79,17.21,422282,0
+PUBM.US,D,20230526,000000,17.25,17.77,17.035,17.1,525223,0
+PUBM.US,D,20230530,000000,17.23,17.73,17.12,17.66,489691,0
+PUBM.US,D,20230531,000000,17.59,18.28,17.42,17.55,561369,0
+PUBM.US,D,20230601,000000,17.52,18.23,17.51,17.985,467013,0
+PUBM.US,D,20230602,000000,18.06,18.42,17.9,18.17,559995,0
+PUBM.US,D,20230605,000000,18.17,18.67,18.02,18.53,400730,0
+PUBM.US,D,20230606,000000,18.49,18.99,18.49,18.74,418488,0
+PUBM.US,D,20230607,000000,18.81,19.18,18.16,18.22,383814,0
+PUBM.US,D,20230608,000000,18.21,18.83,18.1408,18.81,333823,0
+PUBM.US,D,20230609,000000,18.81,18.94,18.59,18.81,288069,0
+PUBM.US,D,20230612,000000,18.83,18.88,18.36,18.65,355589,0
+PUBM.US,D,20230613,000000,18.73,18.93,18.43,18.67,333438,0
+PUBM.US,D,20230614,000000,18.67,18.89,18.45,18.88,368117,0
+PUBM.US,D,20230615,000000,19.01,19.8,18.975,19.29,466356,0
+PUBM.US,D,20230616,000000,19.43,19.43,18.75,19.08,404173,0
+PUBM.US,D,20230620,000000,18.92,19.13,18.62,18.9,260059,0
+PUBM.US,D,20230621,000000,18.89,18.91,18.3,18.38,301432,0
+PUBM.US,D,20230622,000000,18.24,18.4,18,18.18,344500,0
+PUBM.US,D,20230623,000000,17.85,18.49,17.82,18.43,1400461,0
+PUBM.US,D,20230626,000000,18.42,18.72,18,18.04,307095,0
+PUBM.US,D,20230627,000000,18.05,18.21,17.91,18.14,193932,0
+PUBM.US,D,20230628,000000,18.13,18.74,18.02,18.73,319046,0
+PUBM.US,D,20230629,000000,18.76,18.83,18.4,18.5,220674,0
+PUBM.US,D,20230630,000000,18.9,18.9,18.27,18.28,229578,0
+PUBM.US,D,20230703,000000,18.28,18.4,18,18.09,189924,0
+PUBM.US,D,20230705,000000,18.02,18.12,17.72,17.83,287908,0
+PUBM.US,D,20230706,000000,17.51,17.5161,16.925,17.2,549511,0
+PUBM.US,D,20230707,000000,17.115,17.42,17.115,17.24,276137,0
+PUBM.US,D,20230710,000000,17.16,17.595,17.15,17.57,291468,0
+PUBM.US,D,20230711,000000,17.66,18.55,17.66,18.45,279658,0
+PUBM.US,D,20230712,000000,18.62,19.21,18.595,19.12,302451,0
+PUBM.US,D,20230713,000000,19.25,19.725,19.23,19.53,335549,0
+PUBM.US,D,20230714,000000,19.4,19.5951,19.1,19.2,183952,0
+PUBM.US,D,20230717,000000,19.21,19.52,19.06,19.35,217560,0
+PUBM.US,D,20230718,000000,19.34,19.36,18.91,19.19,242097,0
+PUBM.US,D,20230719,000000,19.25,19.4363,18.93,19,208361,0
+PUBM.US,D,20230720,000000,18.77,19.08,18.661,18.755,209394,0
+PUBM.US,D,20230721,000000,18.86,19.04,18.5427,18.59,200511,0
+PUBM.US,D,20230724,000000,18.7,18.85,18.3349,18.43,170856,0
+PUBM.US,D,20230725,000000,18.48,18.68,18.4759,18.48,171340,0
+PUBM.US,D,20230726,000000,18.57,18.84,18.345,18.58,168503,0
+PUBM.US,D,20230727,000000,18.98,19.1666,18.24,18.39,182305,0
+PUBM.US,D,20230728,000000,18.59,19.57,18.59,19.49,270730,0
+PUBM.US,D,20230731,000000,19.56,20.05,19.5,19.99,373036,0
+PUBM.US,D,20230801,000000,19.96,20.08,19.56,19.77,251347,0
+PUBM.US,D,20230802,000000,19.66,19.73,19.0275,19.43,294934,0
+PUBM.US,D,20230803,000000,19.46,19.685,19.23,19.42,211337,0
+PUBM.US,D,20230804,000000,19.43,19.79,19.1999,19.48,203092,0
+PUBM.US,D,20230807,000000,19.5,19.5,18.84,19.21,242674,0
+PUBM.US,D,20230808,000000,18.97,18.97,18.17,18.56,444162,0
+PUBM.US,D,20230809,000000,14.48,14.7,12.265,12.3,3514043,0
+PUBM.US,D,20230810,000000,12.75,13.63,12.165,13.09,1360122,0
+PUBM.US,D,20230811,000000,13,13.4903,12.98,13.3,599183,0
+PUBM.US,D,20230814,000000,13.25,13.25,12.825,13,604913,0
+PUBM.US,D,20230815,000000,12.77,13,12.53,12.85,376524,0
+PUBM.US,D,20230816,000000,12.55,13.08,12.5,12.51,486179,0
+PUBM.US,D,20230817,000000,12.5,12.65,12.17,12.2,484093,0
+PUBM.US,D,20230818,000000,12.02,12.4706,12.018,12.29,539193,0
+PUBM.US,D,20230821,000000,12.21,12.5273,12.08,12.14,313245,0
+PUBM.US,D,20230822,000000,12.17,12.4699,12.17,12.43,365216,0
+PUBM.US,D,20230823,000000,12.43,13.25,12.4,13.2,561648,0
+PUBM.US,D,20230824,000000,13.19,13.22,12.61,12.67,479781,0
+PUBM.US,D,20230825,000000,12.67,13,12.49,12.91,437392,0
+PUBM.US,D,20230828,000000,12.96,12.98,12.65,12.72,354664,0
+PUBM.US,D,20230829,000000,12.69,13.495,12.69,13.19,815662,0
+PUBM.US,D,20230830,000000,13.24,13.875,13.19,13.77,420387,0
+PUBM.US,D,20230831,000000,13.78,14.128,13.78,13.9,395908,0
+PUBM.US,D,20230901,000000,14.075,14.47,14.075,14.225,389619,0
+PUBM.US,D,20230905,000000,14.07,14.49,13.95,14.35,451938,0
+PUBM.US,D,20230906,000000,14.36,14.47,13.69,13.99,356038,0
+PUBM.US,D,20230907,000000,13.75,13.89,13.215,13.4,371008,0
+PUBM.US,D,20230908,000000,13.48,13.53,12.845,12.93,361973,0
+PUBM.US,D,20230911,000000,12.98,13.2265,12.98,13.05,248552,0
+PUBM.US,D,20230912,000000,12.9,12.9999,12.53,12.75,383635,0
+PUBM.US,D,20230913,000000,12.75,12.75,12.42,12.58,350873,0
+PUBM.US,D,20230914,000000,12.66,12.875,12.635,12.79,285910,0
+PUBM.US,D,20230915,000000,12.76,12.76,12.395,12.53,487735,0
+PUBM.US,D,20230918,000000,12.41,12.438,12.21,12.27,275166,0
+PUBM.US,D,20230919,000000,12.25,12.36,11.97,12.21,327989,0
+PUBM.US,D,20230920,000000,12.28,12.44,11.99,11.99,248220,0
+PUBM.US,D,20230921,000000,11.82,11.97,11.64,11.77,334828,0
+PUBM.US,D,20230922,000000,11.82,11.92,11.705,11.72,271120,0
+PUBM.US,D,20230925,000000,11.63,11.89,11.61,11.83,200269,0
+PUBM.US,D,20230926,000000,11.71,11.854,11.585,11.6,205238,0
+PUBM.US,D,20230927,000000,11.71,11.862,11.61,11.63,172030,0
+PUBM.US,D,20230928,000000,11.57,12.19,11.57,12.13,332811,0
+PUBM.US,D,20230929,000000,12.31,12.4,12.0701,12.1,311126,0
+PUBM.US,D,20231002,000000,12.04,12.1,11.685,11.76,343205,0
+PUBM.US,D,20231003,000000,11.63,11.9311,11.62,11.71,316388,0
+PUBM.US,D,20231004,000000,11.75,12.01,11.64,11.91,234904,0
+PUBM.US,D,20231005,000000,11.88,11.98,11.77,11.89,283787,0
+PUBM.US,D,20231006,000000,11.7,12.1,11.7,12.03,235062,0
+PUBM.US,D,20231009,000000,11.82,12.395,11.81,12.28,256927,0
+PUBM.US,D,20231010,000000,12.31,12.62,12.3,12.41,273104,0
+PUBM.US,D,20231011,000000,12.45,12.54,12.25,12.37,185679,0
+PUBM.US,D,20231012,000000,12.42,12.42,12.11,12.14,170008,0
+PUBM.US,D,20231013,000000,12.18,12.18,11.99,12.01,181278,0
+PUBM.US,D,20231016,000000,12,12.555,11.94,12.51,220500,0
+PUBM.US,D,20231017,000000,12.32,12.77,12.32,12.53,299763,0
+PUBM.US,D,20231018,000000,12.35,12.53,12.1,12.14,247759,0
+PUBM.US,D,20231019,000000,12.24,12.3,12.04,12.07,269528,0
+PUBM.US,D,20231020,000000,12.08,12.08,11.66,11.69,285018,0
+PUBM.US,D,20231023,000000,11.61,12.08,11.61,11.96,206858,0
+PUBM.US,D,20231024,000000,12.11,12.36,12.03,12.1,206541,0
+PUBM.US,D,20231025,000000,11.92,12,11.65,11.68,249485,0
+PUBM.US,D,20231026,000000,11.62,11.765,11.21,11.37,338136,0
+PUBM.US,D,20231027,000000,11.43,11.5,11.23,11.26,236055,0
+PUBM.US,D,20231030,000000,11.36,11.43,11.13,11.23,201229,0
+PUBM.US,D,20231031,000000,11.25,11.44,11.14,11.27,204656,0
+PUBM.US,D,20231101,000000,11.26,11.26,10.92,11.16,294475,0
+PUBM.US,D,20231102,000000,11.32,11.9,11.32,11.8,404799,0
+PUBM.US,D,20231103,000000,11.94,12.38,11.94,12.15,283216,0
+PUBM.US,D,20231106,000000,12.15,12.248,11.8,11.9,309238,0
+PUBM.US,D,20231107,000000,11.94,12.24,11.79,12.02,320406,0
+PUBM.US,D,20231108,000000,12.05,12.22,11.94,12.1,496420,0
+PUBM.US,D,20231109,000000,13.96,15.09,13.67,14.96,1761133,0
+PUBM.US,D,20231110,000000,14.89,15.25,14.3,14.955,773857,0
+PUBM.US,D,20231113,000000,14.92,15.11,14.67,14.88,333767,0
+PUBM.US,D,20231114,000000,15.21,15.74,15.21,15.57,569385,0
+PUBM.US,D,20231115,000000,15.65,16.125,15.6,15.99,466243,0
+PUBM.US,D,20231116,000000,15.9,15.91,15.44,15.68,329116,0
+PUBM.US,D,20231117,000000,15.74,15.93,15.54,15.92,331693,0
+PUBM.US,D,20231120,000000,16,16.315,15.935,16.2,441134,0
+PUBM.US,D,20231121,000000,16.02,16.085,15.83,15.94,229845,0
+PUBM.US,D,20231122,000000,16.02,16.47,16.02,16.16,292237,0
+PUBM.US,D,20231124,000000,16.09,16.47,16.05,16.33,184249,0
+PUBM.US,D,20231127,000000,16.22,16.79,16.22,16.71,306084,0
+PUBM.US,D,20231128,000000,16.48,16.98,16.48,16.8,415366,0
+PUBM.US,D,20231129,000000,17,17.19,16.93,17.05,360665,0
+PUBM.US,D,20231130,000000,17.1,17.24,16.66,16.71,394664,0
+PUBM.US,D,20231201,000000,16.69,17.2,16.6201,17.14,359152,0
+PUBM.US,D,20231204,000000,17.04,17.38,17.035,17.19,241035,0
+PUBM.US,D,20231205,000000,16.94,17.39,16.74,17.07,310761,0
+PUBM.US,D,20231206,000000,17.18,17.47,16.96,16.99,254764,0
+PUBM.US,D,20231207,000000,16.95,16.95,15.81,15.97,518822,0
+PUBM.US,D,20231208,000000,15.96,17.37,15.96,17.11,815398,0
+PUBM.US,D,20231211,000000,17.04,17.18,16.87,17.02,304531,0
+PUBM.US,D,20231212,000000,17.29,17.29,16.74,17.09,185859,0
+PUBM.US,D,20231213,000000,17.06,17.5,16.7,17.43,327919,0
+PUBM.US,D,20231214,000000,17.53,17.9,17.44,17.55,489096,0
+PUBM.US,D,20231215,000000,17.73,17.8764,17.23,17.41,587799,0
+PUBM.US,D,20231218,000000,17.41,17.58,17.25,17.49,267338,0
+PUBM.US,D,20231219,000000,17.52,17.83,17.37,17.69,587470,0
+PUBM.US,D,20231220,000000,17.6,17.77,16.935,16.96,390888,0
+PUBM.US,D,20231221,000000,17.21,17.25,16.7,17.09,288905,0
+PUBM.US,D,20231222,000000,17.18,17.2,16.59,16.65,339188,0
+PUBM.US,D,20231226,000000,16.68,16.86,16.55,16.79,226578,0
+PUBM.US,D,20231227,000000,16.78,16.86,16.52,16.76,211932,0
+PUBM.US,D,20231228,000000,16.68,16.95,16.57,16.71,232166,0
+PUBM.US,D,20231229,000000,16.67,16.81,16.245,16.31,399782,0
+PUBM.US,D,20240102,000000,16.2,16.22,15.91,16.02,311368,0
+PUBM.US,D,20240103,000000,15.84,15.84,15.25,15.48,366969,0
+PUBM.US,D,20240104,000000,15.47,15.47,15.05,15.07,283250,0
+PUBM.US,D,20240105,000000,14.93,15.23,14.82,14.86,428339,0
+PUBM.US,D,20240108,000000,14.9,15.365,14.8958,15.33,348260,0
+PUBM.US,D,20240109,000000,15.05,15.25,14.97,15,250799,0
+PUBM.US,D,20240110,000000,14.98,15.16,14.82,15.05,255373,0
+PUBM.US,D,20240111,000000,15.02,15.174,14.793,15.02,231624,0
+PUBM.US,D,20240112,000000,15.12,15.32,14.94,14.95,284868,0
+PUBM.US,D,20240116,000000,14.67,14.87,14.16,14.21,430750,0
+PUBM.US,D,20240117,000000,14,14.29,13.86,14.27,506283,0
+PUBM.US,D,20240118,000000,14.48,14.71,14.35,14.66,289882,0
+PUBM.US,D,20240119,000000,14.8,14.91,14.6,14.89,233655,0
+PUBM.US,D,20240122,000000,14.98,15.24,14.88,15.07,442357,0
+PUBM.US,D,20240123,000000,15.13,15.35,14.98,15.01,241083,0
+PUBM.US,D,20240124,000000,14.8,15.07,14.59,14.73,601371,0
+PUBM.US,D,20240125,000000,14.73,15.53,14.72,15.53,482621,0
+PUBM.US,D,20240126,000000,15.6,15.75,15.3,15.38,212784,0
+PUBM.US,D,20240129,000000,15.38,16.09,15.37,16.07,244605,0
+PUBM.US,D,20240130,000000,15.96,16.0399,15.54,15.76,286148,0
+PUBM.US,D,20240131,000000,15.52,15.8,15.15,15.18,276344,0
+PUBM.US,D,20240201,000000,15.35,15.43,14.95,15,277152,0
+PUBM.US,D,20240202,000000,15.07,15.4,14.82,15.22,263189,0
+PUBM.US,D,20240205,000000,15,15.06,14.76,14.81,243752,0
+PUBM.US,D,20240206,000000,14.81,15.37,14.76,15.34,217299,0
+PUBM.US,D,20240207,000000,15.31,15.42,15.06,15.3,197507,0
+PUBM.US,D,20240208,000000,15.26,15.63,15.16,15.51,316601,0
+PUBM.US,D,20240209,000000,15.65,15.97,15.57,15.84,282465,0
+PUBM.US,D,20240212,000000,15.76,16.17,15.76,15.82,347064,0
+PUBM.US,D,20240213,000000,15.14,15.48,14.79,14.96,343194,0
+PUBM.US,D,20240214,000000,15.22,15.8,15.15,15.65,287406,0
+PUBM.US,D,20240215,000000,15.84,16.38,15.73,16.34,543415,0
+PUBM.US,D,20240216,000000,16.44,17.36,16.2117,17.19,839588,0
+PUBM.US,D,20240220,000000,16.75,17,16.16,16.43,349151,0
+PUBM.US,D,20240221,000000,16.36,16.41,15.91,16.16,388123,0
+PUBM.US,D,20240222,000000,16.29,16.5845,15.79,16.05,292226,0
+PUBM.US,D,20240223,000000,15.72,16.5,15.61,16.36,539886,0
+PUBM.US,D,20240226,000000,16.35,16.88,16.26,16.57,920815,0
+PUBM.US,D,20240227,000000,20.49,21.8299,19.1,20.48,3941153,0
+PUBM.US,D,20240228,000000,19.88,20.21,18.85,19.18,1234696,0
+PUBM.US,D,20240229,000000,19.59,21,19.47,20.94,1135634,0
+PUBM.US,D,20240301,000000,21.53,21.59,20.55,21.07,745493,0
+PUBM.US,D,20240304,000000,21.2,21.71,20.84,21.31,593718,0
+PUBM.US,D,20240305,000000,21.04,21.04,20.36,20.69,811082,0
+PUBM.US,D,20240306,000000,20.98,21.22,20.64,20.74,345958,0
+PUBM.US,D,20240307,000000,20.9,20.96,20.27,20.57,480293,0
+PUBM.US,D,20240308,000000,20.77,21.23,20.65,20.745,285447,0
+PUBM.US,D,20240311,000000,20.66,20.77,20.14,20.37,286712,0
+PUBM.US,D,20240312,000000,20.37,21.9099,20.18,21.79,1345225,0
+PUBM.US,D,20240313,000000,21.9,23.28,21.56,22.98,1098670,0
+PUBM.US,D,20240314,000000,23,23.8585,22.55,23.58,1070676,0
+PUBM.US,D,20240315,000000,22.97,23.2217,22.35,22.9,886989,0
+PUBM.US,D,20240318,000000,23.06,23.42,22.7326,22.98,390455,0
+PUBM.US,D,20240319,000000,22.83,23.02,22.53,22.88,286076,0
+PUBM.US,D,20240320,000000,22.87,23.58,22.71,23.39,413993,0
+PUBM.US,D,20240321,000000,23.62,23.83,23.31,23.75,509119,0
+PUBM.US,D,20240322,000000,23.89,24.06,23.05,23.3,413101,0
+PUBM.US,D,20240325,000000,23.13,23.7,23.07,23.3,316095,0
+PUBM.US,D,20240326,000000,23.54,23.92,23.46,23.61,420985,0
+PUBM.US,D,20240327,000000,23.62,23.87,22.96,23.26,320729,0
+PUBM.US,D,20240328,000000,23.09,24.07,23.05,23.72,743777,0
+PUBM.US,D,20240401,000000,23.75,24.17,23.52,23.74,338548,0
+PUBM.US,D,20240402,000000,23,23.62,22.5,23.62,470731,0
+PUBM.US,D,20240403,000000,23.4,23.99,23.4,23.5,282090,0
+PUBM.US,D,20240404,000000,23.76,24.185,23.36,23.42,359592,0
+PUBM.US,D,20240405,000000,23.22,23.87,23.22,23.69,294770,0
+PUBM.US,D,20240408,000000,23.89,24.11,23.61,23.68,265117,0
+PUBM.US,D,20240409,000000,23.73,23.93,23.56,23.64,178572,0
+PUBM.US,D,20240410,000000,23.25,23.58,22.63,22.91,499680,0
+PUBM.US,D,20240411,000000,23,23.36,22.61,23.28,441062,0
+PUBM.US,D,20240412,000000,23,23.4,22.7,22.86,290730,0
+PUBM.US,D,20240415,000000,22.84,22.93,21.52,21.67,459823,0
+PUBM.US,D,20240416,000000,21.63,21.8974,21.32,21.73,259670,0
+PUBM.US,D,20240417,000000,21.97,22.085,21.57,21.57,258362,0
+PUBM.US,D,20240418,000000,21.44,21.98,21.43,21.54,232928,0
+PUBM.US,D,20240419,000000,21.66,22.09,21.45,21.61,344912,0
+PUBM.US,D,20240422,000000,21.61,22.23,21.5701,22.17,221907,0
+PUBM.US,D,20240423,000000,22.32,23.13,22.32,22.84,326070,0
+PUBM.US,D,20240424,000000,23,23.42,22.865,23.34,331906,0
+PUBM.US,D,20240425,000000,22.8,22.9399,22.42,22.81,353717,0
+PUBM.US,D,20240426,000000,22.96,23.45,22.693,23.21,259556,0
+PUBM.US,D,20240429,000000,23.37,23.39,23.05,23.17,177197,0
+PUBM.US,D,20240430,000000,23.04,23.43,22.42,22.44,282686,0
+PUBM.US,D,20240501,000000,22.45,23.37,22.39,22.78,212323,0
+PUBM.US,D,20240502,000000,23.19,23.325,22.72,23.11,191671,0
+PUBM.US,D,20240503,000000,23.38,23.7356,23.07,23.43,294654,0
+PUBM.US,D,20240506,000000,23.54,23.715,23.41,23.53,290137,0
+PUBM.US,D,20240507,000000,23.5,24.525,23.22,24.02,798799,0
+PUBM.US,D,20240508,000000,25.17,25.362,22.48,22.58,946121,0
+PUBM.US,D,20240509,000000,22.56,22.78,21.8,22.47,507310,0
+PUBM.US,D,20240510,000000,22.47,22.7,22.25,22.49,446687,0
+PUBM.US,D,20240513,000000,22.49,23.28,22.49,22.74,423823,0
+PUBM.US,D,20240514,000000,22.74,23.3,22.74,22.82,343651,0
+PUBM.US,D,20240515,000000,23.07,23.39,22.39,23.29,396394,0
+PUBM.US,D,20240516,000000,23.04,23.53,22.59,22.825,641754,0
+PUBM.US,D,20240517,000000,22.8,24.18,22.74,24.02,672983,0
+PUBM.US,D,20240520,000000,24,24.09,23.52,23.58,274131,0
+PUBM.US,D,20240521,000000,23.35,23.55,22.99,23.08,227618,0
+PUBM.US,D,20240522,000000,22.95,23.52,22.9,23.08,279856,0
+PUBM.US,D,20240523,000000,23.24,23.35,22.58,22.72,477625,0
+PUBM.US,D,20240524,000000,22.76,24.19,22.702,23.75,843956,0
+PUBM.US,D,20240528,000000,23.87,24.5,23.47,23.66,548228,0
+PUBM.US,D,20240529,000000,23.3,24.0365,23.11,23.58,333196,0
+PUBM.US,D,20240530,000000,23.62,23.69,23.09,23.28,294871,0
+PUBM.US,D,20240531,000000,23.43,23.5,21.57,21.9,566227,0
+PUBM.US,D,20240603,000000,22.04,22.083,20.94,21.08,591408,0
+PUBM.US,D,20240604,000000,20.99,21.48,20.9008,21.1,448000,0
+PUBM.US,D,20240605,000000,21.15,21.87,21.11,21.57,517815,0
+PUBM.US,D,20240606,000000,21.57,21.68,21.25,21.35,371315,0
+PUBM.US,D,20240607,000000,21.01,21.36,20.88,21.12,284722,0
+PUBM.US,D,20240610,000000,20.89,21.18,20.62,21.14,331414,0
+PUBM.US,D,20240611,000000,21.12,21.63,21.07,21.48,311246,0
+PUBM.US,D,20240612,000000,22.3,22.33,21.49,21.66,352404,0
+PUBM.US,D,20240613,000000,21.73,21.98,21.43,21.55,289016,0
+PUBM.US,D,20240614,000000,21.25,21.47,21.04,21.22,210989,0
+PUBM.US,D,20240617,000000,21.08,21.37,20.7812,21.15,235745,0
+PUBM.US,D,20240618,000000,21.02,21.145,20.39,20.39,298394,0
+PUBM.US,D,20240620,000000,20.3,20.3,19.13,19.49,1224594,0
+PUBM.US,D,20240621,000000,19.46,19.94,19.31,19.89,542969,0
+PUBM.US,D,20240624,000000,19.75,19.873,19.2,19.31,361198,0
+PUBM.US,D,20240625,000000,19.32,19.65,19.1,19.65,368968,0
+PUBM.US,D,20240626,000000,19.52,19.78,19.4718,19.63,361378,0
+PUBM.US,D,20240627,000000,19.59,19.8,19.46,19.59,284713,0
+PUBM.US,D,20240628,000000,19.78,20.39,19.43,20.31,2062937,0
+PUBM.US,D,20240701,000000,20.26,20.41,19.76,20.4,344949,0
+PUBM.US,D,20240702,000000,20.32,20.6,20.13,20.44,284177,0
+PUBM.US,D,20240703,000000,20.31,20.8,20.31,20.67,222368,0
+PUBM.US,D,20240705,000000,20.57,20.65,19.71,19.82,384984,0
+PUBM.US,D,20240708,000000,19.75,20.3,19.24,20.06,522190,0
+PUBM.US,D,20240709,000000,20,20.3,19.75,20.29,537927,0
+PUBM.US,D,20240710,000000,20.32,20.43,19.92,20.03,223838,0
+PUBM.US,D,20240711,000000,20.33,20.37,19.85,20.23,347249,0
+PUBM.US,D,20240712,000000,20.23,20.7,20.2,20.2,366892,0
+PUBM.US,D,20240715,000000,20.39,21.398,20.23,21.18,466022,0
+PUBM.US,D,20240716,000000,21.71,22.25,21.575,21.97,457580,0
+PUBM.US,D,20240717,000000,21.65,21.69,21.18,21.41,325977,0
+PUBM.US,D,20240718,000000,21.27,21.5826,20.71,20.91,207603,0
+PUBM.US,D,20240719,000000,20.98,21.4,20.7175,21.28,222485,0
+PUBM.US,D,20240722,000000,21.5,22.15,21.354,21.81,434202,0
+PUBM.US,D,20240723,000000,21.69,22.99,21.63,22.78,416238,0
+PUBM.US,D,20240724,000000,22.24,22.55,21.68,21.75,259973,0
+PUBM.US,D,20240725,000000,21.66,22.62,21.4172,22.09,264002,0
+PUBM.US,D,20240726,000000,22.45,22.75,22.15,22.4,203408,0
+PUBM.US,D,20240729,000000,22.37,22.99,21.95,22.01,189259,0
+PUBM.US,D,20240730,000000,22.23,22.45,21.5,21.86,186487,0
+PUBM.US,D,20240731,000000,21.98,22.395,21.65,21.96,213036,0
+PUBM.US,D,20240801,000000,21.89,22.25,20.86,21.17,335929,0
+PUBM.US,D,20240802,000000,19.9,20.4799,19.57,20.04,301028,0
+PUBM.US,D,20240805,000000,18.41,19.25,18.1,19.1,527506,0
+PUBM.US,D,20240806,000000,19.18,19.36,18.84,19.25,320826,0
+PUBM.US,D,20240807,000000,19.6,19.91,18.92,18.96,575857,0
+PUBM.US,D,20240808,000000,18.88,19.79,18.7401,19.6,555148,0
+PUBM.US,D,20240809,000000,13.82,14.32,13.18,14.06,4047637,0
+PUBM.US,D,20240812,000000,13.95,14.53,13.6,14.23,1772661,0
+PUBM.US,D,20240813,000000,14.3,14.4207,13.87,14.14,1171475,0
+PUBM.US,D,20240814,000000,14,14.115,13.66,13.66,854196,0
+PUBM.US,D,20240815,000000,13.85,14.1873,13.78,13.85,839962,0
+PUBM.US,D,20240816,000000,13.82,13.95,13.59,13.63,763827,0
+PUBM.US,D,20240819,000000,13.64,14.5867,13.64,14.49,938208,0
+PUBM.US,D,20240820,000000,14.5,14.7742,14.21,14.38,557356,0
+PUBM.US,D,20240821,000000,14.62,15.5523,14.55,15.3,1014330,0
+PUBM.US,D,20240822,000000,15.47,15.87,15.2,15.32,711027,0
+PUBM.US,D,20240823,000000,15.41,15.975,15.41,15.95,672807,0
+PUBM.US,D,20240826,000000,16,16.2786,15.83,16.01,494681,0
+PUBM.US,D,20240827,000000,15.83,16.08,15.51,15.54,533982,0
+PUBM.US,D,20240828,000000,15.43,15.615,15.25,15.25,474288,0
+PUBM.US,D,20240829,000000,15.36,15.83,15.36,15.46,468384,0
+PUBM.US,D,20240830,000000,15.57,15.85,15.515,15.6,396883,0
+PUBM.US,D,20240903,000000,15.3,15.51,14.95,14.99,509092,0
+PUBM.US,D,20240904,000000,14.82,15.48,14.82,15.06,394030,0
+PUBM.US,D,20240905,000000,15.04,15.52,15.04,15.29,481875,0
+PUBM.US,D,20240906,000000,15.36,15.41,14.45,14.51,368243,0
+PUBM.US,D,20240909,000000,14.44,14.6,14.02,14.02,421743,0
+PUBM.US,D,20240910,000000,14.02,14.22,13.87,14.06,454425,0
+PUBM.US,D,20240911,000000,14.03,14.25,13.77,14.11,284744,0
+PUBM.US,D,20240912,000000,14.22,14.425,14.1,14.32,228465,0
+PUBM.US,D,20240913,000000,14.5,14.95,14.415,14.58,359127,0
+PUBM.US,D,20240916,000000,14.55,14.675,14.42,14.57,248045,0
+PUBM.US,D,20240917,000000,14.77,14.95,14.57,14.61,283575,0
+PUBM.US,D,20240918,000000,14.62,15.14,14.5127,14.58,345217,0
+PUBM.US,D,20240919,000000,15.1,15.12,14.54,14.68,401800,0
+PUBM.US,D,20240920,000000,14.69,14.86,14.5,14.52,1018657,0
+PUBM.US,D,20240923,000000,14.54,14.6,14.15,14.27,297026,0
+PUBM.US,D,20240924,000000,14.34,14.58,14.17,14.4,278418,0
+PUBM.US,D,20240925,000000,14.42,14.53,14.23,14.24,310575,0
+PUBM.US,D,20240926,000000,14.53,14.6885,14.23,14.48,259360,0
+PUBM.US,D,20240927,000000,14.64,15.0499,14.5901,14.91,306905,0
+PUBM.US,D,20240930,000000,14.85,15.0935,14.71,14.87,295544,0
+PUBM.US,D,20241001,000000,14.97,15.025,14.24,14.4,505754,0
+PUBM.US,D,20241002,000000,14.47,14.78,14.28,14.43,358542,0
+PUBM.US,D,20241003,000000,14.27,14.5,14.215,14.36,307091,0
+PUBM.US,D,20241004,000000,14.59,14.84,14.41,14.77,329376,0
+PUBM.US,D,20241007,000000,14.74,15,14.38,14.48,339737,0
+PUBM.US,D,20241008,000000,14.43,14.8,14.43,14.78,297923,0
+PUBM.US,D,20241009,000000,14.81,14.95,14.5722,14.77,303426,0
+PUBM.US,D,20241010,000000,14.59,14.825,14.55,14.74,314597,0
+PUBM.US,D,20241011,000000,14.74,15.16,14.74,15.12,285994,0
+PUBM.US,D,20241014,000000,15.16,15.28,15.06,15.12,269998,0
+PUBM.US,D,20241015,000000,15.12,15.5,15.09,15.29,282456,0
+PUBM.US,D,20241016,000000,15.37,15.4499,14.9939,15.02,264178,0
+PUBM.US,D,20241017,000000,15.02,15.39,14.9675,15.3,315875,0
+PUBM.US,D,20241018,000000,15.42,15.5399,15.23,15.29,249413,0
+PUBM.US,D,20241021,000000,15.23,15.55,15.16,15.25,283252,0
+PUBM.US,D,20241022,000000,15.16,15.36,15.1562,15.3,248618,0
+PUBM.US,D,20241023,000000,15.24,15.3,14.765,14.97,292586,0
+PUBM.US,D,20241024,000000,15.03,15.2,14.755,14.84,212333,0
+PUBM.US,D,20241025,000000,14.95,15.2199,14.6605,14.79,228565,0
+PUBM.US,D,20241028,000000,14.98,15.28,14.88,15.22,198843,0
+PUBM.US,D,20241029,000000,15.11,15.23,14.9501,15.21,256224,0
+PUBM.US,D,20241030,000000,15.18,15.7,15.18,15.21,283069,0
+PUBM.US,D,20241031,000000,15.11,15.12,14.55,14.705,332430,0
+PUBM.US,D,20241101,000000,14.92,14.92,14.565,14.62,235384,0
+PUBM.US,D,20241104,000000,14.5,14.65,14.29,14.35,292568,0
+PUBM.US,D,20241105,000000,14.31,14.89,14.31,14.84,231179,0
+PUBM.US,D,20241106,000000,15.58,15.87,15.36,15.84,414809,0
+PUBM.US,D,20241107,000000,15.9,16.13,15.8389,16.08,454031,0
+PUBM.US,D,20241108,000000,15.95,16,15.5,15.61,548138,0
+PUBM.US,D,20241111,000000,15.83,16.41,15.79,16.37,476951,0
+PUBM.US,D,20241112,000000,16.21,16.49,16.0652,16.43,708329,0
+PUBM.US,D,20241113,000000,17.74,17.74,15.2,16.26,1100749,0
+PUBM.US,D,20241114,000000,16.12,16.225,15.36,15.63,505601,0
+PUBM.US,D,20241115,000000,15.68,15.68,14.805,14.88,432059,0
+PUBM.US,D,20241118,000000,14.75,14.81,14.42,14.68,492909,0
+PUBM.US,D,20241119,000000,14.47,15.99,14.47,15.49,1209437,0
+PUBM.US,D,20241120,000000,15.42,15.45,15.01,15.25,451051,0
+PUBM.US,D,20241121,000000,15.28,16.25,15.1,16.2,615869,0
+PUBM.US,D,20241122,000000,16.1,16.43,15.98,16.18,341314,0
+PUBM.US,D,20241125,000000,16.27,16.49,15.85,15.87,435166,0
+PUBM.US,D,20241126,000000,15.88,15.99,15.65,15.79,302000,0
+PUBM.US,D,20241127,000000,15.89,16.04,15.7,15.83,191090,0
+PUBM.US,D,20241129,000000,15.84,16.105,15.78,15.95,157655,0
+PUBM.US,D,20241202,000000,15.89,16.985,15.8,16.83,535703,0
+PUBM.US,D,20241203,000000,16.49,16.71,16.4,16.68,299379,0
+PUBM.US,D,20241204,000000,16.73,17.17,16.7,16.94,313403,0
+PUBM.US,D,20241205,000000,16.92,17.09,15.93,16.1,320072,0
+PUBM.US,D,20241206,000000,16.29,17.05,16.17,16.81,319968,0
+PUBM.US,D,20241209,000000,16.83,16.96,16.46,16.53,218448,0
+PUBM.US,D,20241210,000000,16.4,16.81,16.32,16.69,245330,0
+PUBM.US,D,20241211,000000,16.97,16.97,16.64,16.79,353141,0
+PUBM.US,D,20241212,000000,16.72,17.1,16.36,16.53,270076,0
+PUBM.US,D,20241213,000000,16.49,16.69,16.12,16.3,341090,0
+PUBM.US,D,20241216,000000,16.41,16.6832,16.1,16.51,334447,0
+PUBM.US,D,20241217,000000,16.35,16.57,16.15,16.27,268446,0
+PUBM.US,D,20241218,000000,16.25,16.5,15.33,15.59,363868,0
+PUBM.US,D,20241219,000000,15.79,15.951,15.26,15.4,291970,0
+PUBM.US,D,20241220,000000,15.13,15.8056,15.13,15.44,522221,0
+PUBM.US,D,20241223,000000,15.43,15.545,15.22,15.26,217468,0
+PUBM.US,D,20241224,000000,15.27,15.4,15.1376,15.37,98224,0
+PUBM.US,D,20241226,000000,15.26,15.48,15.14,15.43,186696,0
+PUBM.US,D,20241227,000000,15.34,15.45,14.95,15.1,254133,0
+PUBM.US,D,20241230,000000,14.845,15.04,14.71,14.94,236869,0
+PUBM.US,D,20241231,000000,15.07,15.08,14.68,14.69,204454,0
+PUBM.US,D,20250102,000000,14.97,15.08,14.64,14.83,264813,0
+PUBM.US,D,20250103,000000,14.84,15.38,14.84,15.33,272078,0
+PUBM.US,D,20250106,000000,15.19,15.62,15.11,15.33,306664,0
+PUBM.US,D,20250107,000000,15.4,15.42,14.69,14.84,275810,0
+PUBM.US,D,20250108,000000,14.78,14.97,14.597,14.74,234158,0
+PUBM.US,D,20250110,000000,14.35,14.35,13.8,14.095,450804,0
+PUBM.US,D,20250113,000000,13.88,14.05,13.8,13.9,335331,0
+PUBM.US,D,20250114,000000,14.02,14.15,13.77,14,318798,0
+PUBM.US,D,20250115,000000,14.51,14.55,14.25,14.4,287880,0
+PUBM.US,D,20250116,000000,14.39,14.78,14.33,14.41,291573,0
+PUBM.US,D,20250117,000000,14.7,14.72,14.41,14.52,248549,0
+PUBM.US,D,20250121,000000,14.6,15.04,14.54,14.83,308957,0
+PUBM.US,D,20250122,000000,14.78,15.01,14.64,14.73,286685,0
+PUBM.US,D,20250123,000000,14.47,15.145,14.395,15.13,367646,0
+PUBM.US,D,20250124,000000,15.13,15.27,14.92,14.97,249724,0
+PUBM.US,D,20250127,000000,14.6,15.28,14.47,15.21,412166,0
+PUBM.US,D,20250128,000000,15.2,15.4,15.0992,15.16,281337,0
+PUBM.US,D,20250129,000000,15.19,15.6,14.93,15.57,268336,0
+PUBM.US,D,20250130,000000,15.68,15.75,15.17,15.33,250548,0
+PUBM.US,D,20250131,000000,15.33,15.52,14.98,15.12,232858,0
+PUBM.US,D,20250203,000000,14.69,15.33,14.58,15.07,350551,0
+PUBM.US,D,20250204,000000,15.13,15.57,15.13,15.54,258860,0
+PUBM.US,D,20250205,000000,15.53,15.64,15.455,15.58,200164,0
+PUBM.US,D,20250206,000000,15.69,15.99,15.62,15.84,282831,0
+PUBM.US,D,20250207,000000,15.85,16.46,15.7,16.43,301794,0
+PUBM.US,D,20250210,000000,16.5,16.6,16.29,16.57,398320,0
+PUBM.US,D,20250211,000000,16.51,16.81,16.355,16.66,268416,0
+PUBM.US,D,20250212,000000,16.4,17.32,16.385,17.14,359044,0
+PUBM.US,D,20250213,000000,16.99,16.99,15.14,15.8,828401,0
+PUBM.US,D,20250214,000000,15.88,16.09,15.49,15.7,237211,0
+PUBM.US,D,20250218,000000,15.84,15.84,15.17,15.65,423569,0
+PUBM.US,D,20250219,000000,15.46,15.52,15.05,15.13,275009,0
+PUBM.US,D,20250220,000000,15.11,15.12,14.6,14.79,362374,0
+PUBM.US,D,20250221,000000,15,15.02,14.4744,14.52,386857,0
+PUBM.US,D,20250224,000000,14.59,14.72,14.29,14.65,314419,0
+PUBM.US,D,20250225,000000,14.63,14.65,14.26,14.43,327704,0
+PUBM.US,D,20250226,000000,14.41,14.575,14.33,14.39,546690,0
+PUBM.US,D,20250227,000000,14.62,14.8,13.945,13.97,671214,0
+PUBM.US,D,20250228,000000,11.88,11.88,10.3537,10.63,1867390,0
+PUBM.US,D,20250303,000000,10.59,11.01,10.27,10.3,1439757,0
+PUBM.US,D,20250304,000000,10.02,10.899,9.92,10.62,1099827,0
+PUBM.US,D,20250305,000000,10.58,10.8982,10.58,10.71,666809,0
+PUBM.US,D,20250306,000000,10.47,10.58,9.955,10,675562,0
+PUBM.US,D,20250307,000000,10.1,10.17,9.685,9.77,1055673,0
+PUBM.US,D,20250310,000000,9.88,9.88,9.4251,9.7,1020271,0
+PUBM.US,D,20250311,000000,9.69,9.83,9.55,9.66,493830,0
+PUBM.US,D,20250312,000000,9.73,9.95,9.64,9.92,582553,0
+PUBM.US,D,20250313,000000,9.87,9.9325,9.07,9.09,610170,0
+PUBM.US,D,20250314,000000,9.28,9.55,9.21,9.48,545224,0
+PUBM.US,D,20250317,000000,9.52,9.75,9.441,9.68,695425,0
+PUBM.US,D,20250318,000000,9.61,9.61,9.3601,9.42,393091,0
+PUBM.US,D,20250319,000000,9.5,9.64,9.3,9.52,605842,0
+PUBM.US,D,20250320,000000,9.48,9.865,9.47,9.73,566604,0
+PUBM.US,D,20250321,000000,9.62,9.81,9.4,9.75,1033901,0
+PUBM.US,D,20250324,000000,9.94,9.9885,9.7,9.9,526869,0
+PUBM.US,D,20250325,000000,10,10.585,9.95,10.45,742984,0
+PUBM.US,D,20250326,000000,10.48,10.5427,9.97,10.11,504286,0
+PUBM.US,D,20250327,000000,10.09,10.17,9.9,9.95,333456,0
+PUBM.US,D,20250328,000000,9.87,9.9,9.22,9.28,490409,0
+PUBM.US,D,20250331,000000,9.07,9.23,8.9004,9.14,499288,0
+PUBM.US,D,20250401,000000,9.08,9.29,9.03,9.29,443101,0
+PUBM.US,D,20250402,000000,9.08,9.5191,9.07,9.42,499665,0
+PUBM.US,D,20250403,000000,8.95,9.055,8.32,8.37,755974,0
+PUBM.US,D,20250404,000000,8.01,8.34,7.9,8.25,870621,0
+PUBM.US,D,20250407,000000,7.8,8.43,7.46,7.88,741329,0
+PUBM.US,D,20250408,000000,8.23,8.24,7.65,7.77,556412,0
+PUBM.US,D,20250409,000000,7.68,9.06,7.6,8.98,787125,0
+PUBM.US,D,20250410,000000,8.65,8.65,8.17,8.29,654284,0
+PUBM.US,D,20250411,000000,8.3,8.535,8.07,8.48,413109,0
+PUBM.US,D,20250414,000000,8.66,8.66,8.145,8.38,422154,0
+PUBM.US,D,20250415,000000,8.42,8.51,8.14,8.3,514794,0
+PUBM.US,D,20250416,000000,8.19,8.27,7.99,8.14,447928,0
+PUBM.US,D,20250417,000000,8.17,9.23,8.085,9.13,1344588,0
+PUBM.US,D,20250421,000000,9.01,9.39,8.75,9.37,710908,0
+PUBM.US,D,20250422,000000,9.49,9.66,9.23,9.56,641077,0
+PUBM.US,D,20250423,000000,9.9,10.075,9.65,9.655,407406,0
+PUBM.US,D,20250424,000000,9.61,10.09,9.53,9.85,493894,0
+PUBM.US,D,20250425,000000,9.87,10.16,9.8,9.96,502360,0
+PUBM.US,D,20250428,000000,10.02,10.14,9.82,9.96,399183,0
+PUBM.US,D,20250429,000000,9.9,10.1413,9.9,10.03,406123,0
+PUBM.US,D,20250430,000000,9.78,9.94,9.69,9.77,528726,0
+PUBM.US,D,20250501,000000,9.84,10.1,9.76,9.88,536178,0
+PUBM.US,D,20250502,000000,9.97,10.125,9.8,9.8,469929,0
+PUBM.US,D,20250505,000000,9.67,9.96,9.6,9.74,415140,0
+PUBM.US,D,20250506,000000,9.58,9.885,9.5,9.82,537696,0
+PUBM.US,D,20250507,000000,9.9,10.07,9.82,10.04,498761,0
+PUBM.US,D,20250508,000000,10.37,11.18,10.24,11,1509355,0
+PUBM.US,D,20250509,000000,11.98,12,10.9836,11.09,1557102,0
+PUBM.US,D,20250512,000000,11.64,12.06,11.4,11.52,1083842,0
+PUBM.US,D,20250513,000000,11.44,11.88,11.405,11.58,564536,0
+PUBM.US,D,20250514,000000,11.54,11.985,11.54,11.71,634738,0
+PUBM.US,D,20250515,000000,11.63,11.75,11.38,11.55,508683,0
+PUBM.US,D,20250516,000000,11.56,11.63,11.385,11.42,585945,0
+PUBM.US,D,20250519,000000,11.13,11.555,11.11,11.4,496389,0
+PUBM.US,D,20250520,000000,11.39,11.665,11.36,11.52,514263,0
+PUBM.US,D,20250521,000000,11.35,11.78,11.35,11.41,549403,0
+PUBM.US,D,20250522,000000,11.39,11.855,11.39,11.43,598021,0
+PUBM.US,D,20250523,000000,11.17,11.46,11.13,11.29,491923,0
+PUBM.US,D,20250527,000000,11.5,11.8001,11.405,11.71,557233,0
+PUBM.US,D,20250528,000000,11.71,12.19,11.71,12.13,645510,0
+PUBM.US,D,20250529,000000,12.27,12.35,11.76,11.83,598265,0
+PUBM.US,D,20250530,000000,11.76,11.97,11.5801,11.7,645353,0
+PUBM.US,D,20250602,000000,11.59,12.05,11.59,11.88,739830,0
+PUBM.US,D,20250603,000000,11.98,12.195,11.8,12.07,578257,0
+PUBM.US,D,20250604,000000,12.03,12.43,12.03,12.16,570715,0
+PUBM.US,D,20250605,000000,12.13,12.39,11.89,11.96,657913,0
+PUBM.US,D,20250606,000000,12.17,12.21,11.64,12.06,571060,0
+PUBM.US,D,20250609,000000,12.2,12.24,12.01,12.11,546115,0
+PUBM.US,D,20250610,000000,12.18,12.18,11.5075,11.62,565479,0
+PUBM.US,D,20250611,000000,11.66,11.86,11.515,11.54,466725,0
+PUBM.US,D,20250612,000000,11.42,11.52,11.15,11.19,313302,0
+PUBM.US,D,20250613,000000,10.95,11.06,10.69,10.71,379462,0
+PUBM.US,D,20250616,000000,11.43,11.43,10.96,11.26,794250,0
+PUBM.US,D,20250617,000000,11.15,11.29,10.95,11.1,472398,0
+PUBM.US,D,20250618,000000,11.07,11.3001,11.01,11.06,527626,0
+PUBM.US,D,20250620,000000,11.17,11.35,11,11.02,1069286,0
+PUBM.US,D,20250623,000000,10.9,11.13,10.84,11.11,534286,0
+PUBM.US,D,20250624,000000,11.22,11.59,11.15,11.48,502899,0
+PUBM.US,D,20250625,000000,11.41,11.65,11.29,11.33,256654,0
+PUBM.US,D,20250626,000000,11.4,11.5,11.09,11.44,306447,0
+PUBM.US,D,20250627,000000,11.58,11.76,11.45,11.66,1625695,0
+PUBM.US,D,20250630,000000,11.84,12.97,11.7549,12.44,752534,0
+PUBM.US,D,20250701,000000,12.3,12.695,12.12,12.46,383186,0
+PUBM.US,D,20250702,000000,12.45,12.705,12.265,12.67,411772,0
+PUBM.US,D,20250703,000000,12.75,12.98,12.5396,12.82,235174,0
+PUBM.US,D,20250707,000000,12.67,12.76,12.43,12.44,378582,0
+PUBM.US,D,20250708,000000,12.46,12.68,12.46,12.55,375409,0
+PUBM.US,D,20250709,000000,12.62,13.81,12.62,13.58,999108,0
+PUBM.US,D,20250710,000000,13.54,13.88,13.4,13.67,814158,0
+PUBM.US,D,20250711,000000,13.6,13.65,12.95,12.99,413435,0
+PUBM.US,D,20250714,000000,12.93,13.26,12.78,12.82,551833,0
+PUBM.US,D,20250715,000000,12.91,12.9436,12.33,12.35,553595,0
+PUBM.US,D,20250716,000000,12.37,12.49,12.01,12.23,476431,0
+PUBM.US,D,20250717,000000,12.41,12.93,12.3231,12.81,589835,0
+PUBM.US,D,20250718,000000,12.93,12.93,12.49,12.49,264784,0
+PUBM.US,D,20250721,000000,12.61,12.92,12.61,12.79,394280,0
+PUBM.US,D,20250722,000000,12.78,12.82,12.4,12.47,406243,0
+PUBM.US,D,20250723,000000,12.47,12.73,12.255,12.68,443591,0
+PUBM.US,D,20250724,000000,12.69,12.8654,12.4,12.45,418144,0
+PUBM.US,D,20250725,000000,12.45,12.73,12.445,12.72,385245,0
+PUBM.US,D,20250728,000000,12.8,12.835,12.35,12.63,615960,0
+PUBM.US,D,20250729,000000,12.73,12.7354,11.94,11.97,717603,0
+PUBM.US,D,20250730,000000,12.05,12.405,11.98,12.16,620516,0
+PUBM.US,D,20250731,000000,12.14,12.29,11.91,12.01,710110,0
+PUBM.US,D,20250801,000000,11.74,11.845,11.12,11.12,525394,0
+PUBM.US,D,20250804,000000,11.32,11.6931,11.295,11.67,376296,0
+PUBM.US,D,20250805,000000,11.69,11.87,11.5201,11.65,615739,0
+PUBM.US,D,20250806,000000,11.7,11.79,11.49,11.55,390632,0
+PUBM.US,D,20250807,000000,11.69,11.7,10.96,11.18,473009,0
+PUBM.US,D,20250808,000000,11.02,11.12,10.72,10.93,820260,0
+PUBM.US,D,20250811,000000,10.97,11.07,10.345,10.57,1510778,0
+PUBM.US,D,20250812,000000,7.09,8.69,7.01,8.34,3787651,0
+PUBM.US,D,20250813,000000,8.43,8.58,8.31,8.485,1237041,0
+PUBM.US,D,20250814,000000,8.33,8.5,8.18,8.28,1178473,0
+PUBM.US,D,20250815,000000,8.33,8.6301,8.3,8.37,898571,0
+PUBM.US,D,20250818,000000,8.39,8.52,8.3,8.46,718609,0
+PUBM.US,D,20250819,000000,8.48,8.49,8.17,8.2,777126,0
+PUBM.US,D,20250820,000000,8.14,8.16,7.8,7.82,845165,0
+PUBM.US,D,20250821,000000,8.19,8.51,7.86,8.5,1316888,0
+PUBM.US,D,20250822,000000,8.57,9.09,8.4801,9.07,947119,0
+PUBM.US,D,20250825,000000,8.98,9.01,8.45,8.5,561475,0
+PUBM.US,D,20250826,000000,8.5,8.58,8.31,8.33,570958,0
+PUBM.US,D,20250827,000000,8.3,8.54,8.3,8.53,446299,0
+PUBM.US,D,20250828,000000,8.58,8.84,8.495,8.76,493487,0
+PUBM.US,D,20250829,000000,8.75,8.84,8.59,8.67,364875,0
+PUBM.US,D,20250902,000000,8.51,8.59,8.33,8.52,478283,0
+PUBM.US,D,20250903,000000,8.56,8.688,8.32,8.4,472111,0
+PUBM.US,D,20250904,000000,8.34,8.36,8.16,8.31,345523,0
+PUBM.US,D,20250905,000000,8.36,8.49,8.2501,8.37,334393,0
+PUBM.US,D,20250908,000000,8.47,8.59,8.33,8.55,580342,0
+PUBM.US,D,20250909,000000,8.49,8.59,8.38,8.5,363259,0
+PUBM.US,D,20250910,000000,8.49,8.49,8.035,8.09,786672,0
+PUBM.US,D,20250911,000000,8.15,8.54,8.1,8.52,734257,0
+PUBM.US,D,20250912,000000,8.52,8.52,8.21,8.22,489834,0
+PUBM.US,D,20250915,000000,8.25,8.37,8.14,8.15,680681,0
+PUBM.US,D,20250916,000000,8.19,8.51,8.13,8.42,729249,0
+PUBM.US,D,20250917,000000,8.4,8.88,8.2701,8.63,579767,0
+PUBM.US,D,20250918,000000,8.71,8.8,8.47,8.64,466510,0
+PUBM.US,D,20250919,000000,8.67,8.74,8.4826,8.63,1001449,0
+PUBM.US,D,20250922,000000,8.57,8.92,8.53,8.7,658004,0
+PUBM.US,D,20250923,000000,8.7,8.7601,8.34,8.36,378562,0
+PUBM.US,D,20250924,000000,8.45,8.6774,8.4,8.44,365315,0
+PUBM.US,D,20250925,000000,8.32,8.43,8.17,8.32,424778,0
+PUBM.US,D,20250926,000000,8.37,8.45,8.26,8.39,404066,0
+PUBM.US,D,20250929,000000,8.44,8.581,8.2701,8.47,395628,0
+PUBM.US,D,20250930,000000,8.44,8.45,8.27,8.28,454394,0
+PUBM.US,D,20251001,000000,8.2,8.45,8.2,8.26,522750,0
+PUBM.US,D,20251002,000000,8.31,8.325,8.15,8.28,654549,0
+PUBM.US,D,20251003,000000,8.27,8.46,8.22,8.44,450435,0
+PUBM.US,D,20251006,000000,8.56,8.635,8.19,8.47,731881,0
+PUBM.US,D,20251007,000000,8.45,8.66,8.23,8.27,578260,0
+PUBM.US,D,20251008,000000,8.93,9.166,8.4655,8.89,1819219,0
+PUBM.US,D,20251009,000000,8.79,8.79,8.275,8.33,807047,0
+PUBM.US,D,20251010,000000,8.41,8.6141,7.99,7.99,877660,0
+PUBM.US,D,20251013,000000,8.17,8.25,7.99,8.2,608244,0
+PUBM.US,D,20251014,000000,8.07,8.275,7.99,8.24,648774,0
+PUBM.US,D,20251015,000000,8.36,8.38,8.1,8.24,429062,0
+PUBM.US,D,20251016,000000,8.22,8.29,7.95,8.04,512490,0
+PUBM.US,D,20251017,000000,7.95,8.1,7.8799,7.95,706982,0
+PUBM.US,D,20251020,000000,8.04,8.39,8.04,8.32,585150,0
+PUBM.US,D,20251021,000000,8.3,8.52,8.2112,8.47,548995,0
+PUBM.US,D,20251022,000000,8.44,8.47,8.25,8.42,439273,0
+PUBM.US,D,20251023,000000,8.42,8.62,8.375,8.59,448258,0
+PUBM.US,D,20251024,000000,8.67,8.91,8.58,8.75,559634,0
+PUBM.US,D,20251027,000000,8.87,8.87,8.65,8.78,510571,0
+PUBM.US,D,20251028,000000,8.74,8.935,8.69,8.84,544056,0
+PUBM.US,D,20251029,000000,8.85,8.9,8.37,8.46,583599,0
+PUBM.US,D,20251030,000000,8.4,8.53,8.215,8.23,404085,0
+PUBM.US,D,20251031,000000,8.25,8.54,8.21,8.36,436051,0
+PUBM.US,D,20251103,000000,8.36,8.37,8.2,8.305,351368,0
+PUBM.US,D,20251104,000000,8.14,8.2,7.81,7.87,591430,0
+PUBM.US,D,20251105,000000,7.89,8.12,7.83,8.06,736684,0
+PUBM.US,D,20251106,000000,7.98,8.015,7.38,7.38,1202327,0
+PUBM.US,D,20251107,000000,7.32,7.48,7.13,7.4,1036907,0
+PUBM.US,D,20251110,000000,7.55,7.7,7.46,7.65,1042457,0
+PUBM.US,D,20251111,000000,9.2,11.08,9.13,10.97,7449325,0
+PUBM.US,D,20251112,000000,10.76,10.97,9.5,9.565,2316227,0
+PUBM.US,D,20251113,000000,9.32,9.61,9.045,9.175,1118691,0
+PUBM.US,D,20251114,000000,9.15,9.64,9.05,9.43,843647,0
+PUBM.US,D,20251117,000000,9.4,9.56,9.12,9.19,823819,0
+PUBM.US,D,20251118,000000,9.07,9.39,9.07,9.305,755436,0
+PUBM.US,D,20251119,000000,9.22,9.315,9.01,9.15,647508,0
+PUBM.US,D,20251120,000000,9.21,9.3,8.57,8.58,721276,0
+PUBM.US,D,20251121,000000,8.62,8.98,8.58,8.82,702199,0
+PUBM.US,D,20251124,000000,8.86,8.86,8.6,8.66,1339131,0
+PUBM.US,D,20251125,000000,8.72,9.2399,8.665,8.98,779108,0
+PUBM.US,D,20251126,000000,8.94,9.12,8.825,9.1,567146,0
+PUBM.US,D,20251128,000000,9.06,9.08,8.91,9.01,204103,0
+PUBM.US,D,20251201,000000,8.84,9.12,8.72,9.03,592856,0
+PUBM.US,D,20251202,000000,9.02,9.14,8.945,9.06,447487,0
+PUBM.US,D,20251203,000000,9,9.14,8.97,9.01,581524,0
+PUBM.US,D,20251204,000000,9.01,9.3,8.91,9.1,557205,0
+PUBM.US,D,20251205,000000,9.07,9.35,9.05,9.18,464331,0
+PUBM.US,D,20251208,000000,9.23,9.35,8.84,8.86,773511,0
+PUBM.US,D,20251209,000000,8.86,9.205,8.81,9.14,830454,0
+PUBM.US,D,20251210,000000,9.14,9.24,8.81,9.175,582216,0
+PUBM.US,D,20251211,000000,9.14,9.35,9.0401,9.33,542878,0
+PUBM.US,D,20251212,000000,9.35,9.44,9.03,9.05,437795,0
+PUBM.US,D,20251215,000000,9.02,9.08,8.655,8.67,637691,0
+PUBM.US,D,20251216,000000,8.59,9,8.579,8.98,513001,0
+PUBM.US,D,20251217,000000,8.99,9.185,8.895,8.92,388568,0
+PUBM.US,D,20251218,000000,9.08,9.3,8.925,9.02,482256,0
+PUBM.US,D,20251219,000000,9,9.11,8.73,8.83,1098386,0
+PUBM.US,D,20251222,000000,8.87,9.03,8.82,8.96,442097,0
+PUBM.US,D,20251223,000000,8.9,8.965,8.7384,8.93,362711,0
+PUBM.US,D,20251224,000000,8.86,9.05,8.85,9.01,147470,0
+PUBM.US,D,20251226,000000,8.97,9.07,8.91,8.98,273749,0
+PUBM.US,D,20251229,000000,8.89,9.01,8.83,8.96,336330,0
+PUBM.US,D,20251230,000000,8.91,9.13,8.8512,8.96,312885,0
+PUBM.US,D,20251231,000000,8.94,9.025,8.84,8.87,363401,0
+PUBM.US,D,20260102,000000,8.88,8.88,8.43,8.59,656587,0
+PUBM.US,D,20260105,000000,8.62,8.93,8.6,8.76,444488,0
+PUBM.US,D,20260106,000000,8.81,8.83,8.62,8.83,470032,0
+PUBM.US,D,20260107,000000,8.79,8.895,8.46,8.67,484401,0
+PUBM.US,D,20260108,000000,8.59,8.7,8.47,8.56,445447,0
+PUBM.US,D,20260109,000000,8.58,8.66,8.29,8.37,400082,0
+PUBM.US,D,20260112,000000,8.35,8.655,8.17,8.58,519346,0
+PUBM.US,D,20260113,000000,8.57,8.64,8.27,8.34,447132,0
+PUBM.US,D,20260114,000000,8.32,8.32,7.81,7.92,793946,0
+PUBM.US,D,20260115,000000,7.95,8,7.8005,7.84,650612,0
+PUBM.US,D,20260116,000000,7.86,7.94,7.6,7.61,593536,0
+PUBM.US,D,20260120,000000,7.5,7.68,7.45,7.535,557746,0
+PUBM.US,D,20260121,000000,7.54,7.655,7.34,7.46,544018,0
+PUBM.US,D,20260122,000000,7.54,7.82,7.54,7.79,593582,0
+PUBM.US,D,20260123,000000,7.79,7.96,7.71,7.73,377859,0
+PUBM.US,D,20260126,000000,7.73,7.775,7.57,7.7,478062,0
+PUBM.US,D,20260127,000000,7.72,7.72,7.48,7.63,544764,0
+PUBM.US,D,20260128,000000,7.65,7.73,7.425,7.48,459637,0
+PUBM.US,D,20260129,000000,7.52,7.59,7.33,7.45,416547,0
+PUBM.US,D,20260130,000000,7.35,7.415,7.22,7.26,707804,0
+PUBM.US,D,20260202,000000,7.27,7.415,7.14,7.2,514104,0
+PUBM.US,D,20260203,000000,7.15,7.15,6.61,6.69,1216346,0
+PUBM.US,D,20260204,000000,6.71,6.81,6.4105,6.59,915707,0
+PUBM.US,D,20260205,000000,6.51,6.63,6.28,6.28,969608,0
+PUBM.US,D,20260206,000000,6.4,6.53,6.21,6.49,969311,0
+PUBM.US,D,20260209,000000,6.49,6.65,6.364,6.57,799867,0
+PUBM.US,D,20260210,000000,6.58,6.9,6.52,6.69,571388,0
+PUBM.US,D,20260211,000000,6.71,6.724,6.4,6.58,829615,0
+PUBM.US,D,20260212,000000,6.6,6.655,6.3,6.4,916474,0
+PUBM.US,D,20260213,000000,6.41,6.605,6.37,6.54,439464,0
+PUBM.US,D,20260217,000000,6.54,6.54,6.15,6.29,895919,0
+PUBM.US,D,20260218,000000,6.2,6.61,6.2,6.58,602181,0
diff --git a/daily/us/nasdaq stocks/2/pvla.us.txt b/daily/us/nasdaq stocks/2/pvla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fabc0e142516f47a25066b3dbc5af1f6bab79d94
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pvla.us.txt	
@@ -0,0 +1,2746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PVLA.US,D,20150102,000000,220,220,220,220,12.5,0
+PVLA.US,D,20150109,000000,220,220,220,220,6.25,0
+PVLA.US,D,20150112,000000,220,220,220,220,12.5,0
+PVLA.US,D,20150121,000000,220.8,220.8,220.8,220.8,18.75,0
+PVLA.US,D,20150129,000000,224,224,224,224,18.75,0
+PVLA.US,D,20150211,000000,224,228,224,228,112.5,0
+PVLA.US,D,20150217,000000,228,228,228,228,25,0
+PVLA.US,D,20150218,000000,240,240,240,240,62.5,0
+PVLA.US,D,20150219,000000,256,256,256,256,1.25,0
+PVLA.US,D,20150226,000000,260,260,260,260,3.125,0
+PVLA.US,D,20150305,000000,252.8,252.8,252.8,252.8,18.75,0
+PVLA.US,D,20150309,000000,252.16,260,252.16,260,41.25,0
+PVLA.US,D,20150310,000000,256,256,256,256,1.875,0
+PVLA.US,D,20150311,000000,240,240,240,240,12.5,0
+PVLA.US,D,20150317,000000,256,256,256,256,6.25,0
+PVLA.US,D,20150323,000000,256,256,256,256,12.5,0
+PVLA.US,D,20150330,000000,256,256,256,256,6.25,0
+PVLA.US,D,20150401,000000,256,256,256,256,25,0
+PVLA.US,D,20150409,000000,256,256,256,256,38.75,0
+PVLA.US,D,20150410,000000,260,279.2,256,276,109.4,0
+PVLA.US,D,20150413,000000,276,292,274.4,292,1332.1,0
+PVLA.US,D,20150414,000000,298.4,298.4,280,280,7.125,0
+PVLA.US,D,20150415,000000,288,300,288,300,30.625,0
+PVLA.US,D,20150416,000000,304,304,298.8,298.8,128.95,0
+PVLA.US,D,20150417,000000,300,300,300,300,12.6375,0
+PVLA.US,D,20150420,000000,300,300,280,280,26.5,0
+PVLA.US,D,20150421,000000,260,272,240.8,272,49,0
+PVLA.US,D,20150422,000000,260.8,260.8,200.8,239.2,240.5,0
+PVLA.US,D,20150424,000000,239.2,239.2,239.2,239.2,3.125,0
+PVLA.US,D,20150427,000000,239.2,240,160,236,90.7,0
+PVLA.US,D,20150428,000000,224,236.8,224,236.8,4,0
+PVLA.US,D,20150429,000000,256,256,256,256,1.25,0
+PVLA.US,D,20150430,000000,240,240,240,240,7.5,0
+PVLA.US,D,20150501,000000,224,231.2,224,231.2,7.5,0
+PVLA.US,D,20150504,000000,224,224,224,224,6.25,0
+PVLA.US,D,20150505,000000,220,226.8,219.6,219.6,282.1875,0
+PVLA.US,D,20150506,000000,216,224,216,224,63.75,0
+PVLA.US,D,20150507,000000,205.6,240,204.8,212,75,0
+PVLA.US,D,20150512,000000,240,340,224,224,202.625,0
+PVLA.US,D,20150513,000000,240,280,240,240.8,123.75,0
+PVLA.US,D,20150514,000000,233.6,277.6,233.6,233.6,95.625,0
+PVLA.US,D,20150515,000000,238.64,239.2,238.64,239.2,6.25,0
+PVLA.US,D,20150518,000000,238.4,240,238.4,240,27.5,0
+PVLA.US,D,20150519,000000,260,260,244,248,22.625,0
+PVLA.US,D,20150520,000000,250.08,260,249.6,256,49.8125,0
+PVLA.US,D,20150521,000000,260,260,252.8,260,66,0
+PVLA.US,D,20150522,000000,260,260,248,248,330.0125,0
+PVLA.US,D,20150526,000000,260,260,252,252,97.625,0
+PVLA.US,D,20150527,000000,252,252,232.8,240,82.5,0
+PVLA.US,D,20150528,000000,240,259.2,231.76,240,112.375,0
+PVLA.US,D,20150529,000000,252,252,248,248,18.9375,0
+PVLA.US,D,20150601,000000,244,244,230.4,240,70,0
+PVLA.US,D,20150604,000000,228.8,238.4,228.8,237.6,172.5,0
+PVLA.US,D,20150605,000000,237.6,244,237.6,240.8,326.525,0
+PVLA.US,D,20150608,000000,240.8,249.6,240,246.8,128.7625,0
+PVLA.US,D,20150609,000000,240,248,240,244.8,27.5,0
+PVLA.US,D,20150610,000000,246.4,247.2,246.4,247.2,21.25,0
+PVLA.US,D,20150611,000000,248,264,248,256.8,463.25,0
+PVLA.US,D,20150612,000000,256.8,256.8,256.8,256.8,14.65,0
+PVLA.US,D,20150615,000000,244.8,254.4,244.8,254.4,13.9375,0
+PVLA.US,D,20150616,000000,254.4,263.2,244,249.6,51.6125,0
+PVLA.US,D,20150617,000000,248,284,248,276,462.35,0
+PVLA.US,D,20150618,000000,315.2,320,264,272,136.375,0
+PVLA.US,D,20150619,000000,272,312,271.6,308,891.425,0
+PVLA.US,D,20150622,000000,312,336,297.6,320,2972.075,0
+PVLA.US,D,20150623,000000,326,344.8,308.8,336,3285.2625,0
+PVLA.US,D,20150624,000000,339.2,351.2,332,332,1375.4625,0
+PVLA.US,D,20150625,000000,328,332,316,318.4,456.35,0
+PVLA.US,D,20150626,000000,288,352,260,260.8,881.25,0
+PVLA.US,D,20150629,000000,260,317.6,257.6,260.8,225,0
+PVLA.US,D,20150630,000000,220,220,208,220,15040.375,0
+PVLA.US,D,20150701,000000,220,228,204,219.2,2906.475,0
+PVLA.US,D,20150702,000000,219.2,220,204,220,1970,0
+PVLA.US,D,20150706,000000,208.8,213.6,192,202.4,3901.25,0
+PVLA.US,D,20150707,000000,206.4,212,200,212,1522.5,0
+PVLA.US,D,20150708,000000,212,212,194.4,200,1275,0
+PVLA.US,D,20150709,000000,205.6,205.6,198.4,200.8,597.5,0
+PVLA.US,D,20150710,000000,212,212,197.6,212,1287.5,0
+PVLA.US,D,20150713,000000,212,212.8,200,206.4,1188.75,0
+PVLA.US,D,20150714,000000,210.4,216,204,208.8,4170.1875,0
+PVLA.US,D,20150715,000000,211.2,220,204,204,11323.7875,0
+PVLA.US,D,20150716,000000,211.2,220,205.6,212,7530,0
+PVLA.US,D,20150717,000000,220,220,214.4,217.6,6007.5,0
+PVLA.US,D,20150720,000000,216.8,220,210.4,215.2,3470,0
+PVLA.US,D,20150721,000000,217.6,231.2,212.8,216,9802.5,0
+PVLA.US,D,20150722,000000,231.2,232,216,224.8,18157.5,0
+PVLA.US,D,20150723,000000,232,247.2,223.2,223.2,19630,0
+PVLA.US,D,20150724,000000,223.2,240.8,211.2,236,11988.75,0
+PVLA.US,D,20150727,000000,248,280,246.4,255.2,21146.25,0
+PVLA.US,D,20150728,000000,261.6,264,244.8,256,8211.25,0
+PVLA.US,D,20150729,000000,258.4,262.4,240.8,245.6,5597.5,0
+PVLA.US,D,20150730,000000,248,248,236.8,244.8,3242.5,0
+PVLA.US,D,20150731,000000,256,258.4,244,256,4223.75,0
+PVLA.US,D,20150803,000000,250.4,258.32,230.4,253.6,2664.225,0
+PVLA.US,D,20150804,000000,248.8,267.2,248,256,3096.25,0
+PVLA.US,D,20150805,000000,258.4,286.4,252,270.4,8957.5,0
+PVLA.US,D,20150806,000000,268.8,296,267.2,287.2,5747.5375,0
+PVLA.US,D,20150807,000000,286.4,286.4,260,269.6,4038.75,0
+PVLA.US,D,20150810,000000,264.8,288,252,256,2582.5,0
+PVLA.US,D,20150811,000000,256,266.32,243.2,248.8,4807.8,0
+PVLA.US,D,20150812,000000,264.8,272,250.4,259.2,5476.25,0
+PVLA.US,D,20150813,000000,271.2,278.4,254.4,261.6,2728.75,0
+PVLA.US,D,20150814,000000,260,284.8,240,279.2,3820,0
+PVLA.US,D,20150817,000000,275.2,275.2,258.4,268.8,2368.75,0
+PVLA.US,D,20150818,000000,254.4,278.4,245.6,260,2335,0
+PVLA.US,D,20150819,000000,260.8,264.8,253.6,256.8,466.25,0
+PVLA.US,D,20150820,000000,256,256.8,241.6,244.8,1716.25,0
+PVLA.US,D,20150821,000000,244,244,216,220,4306.25,0
+PVLA.US,D,20150824,000000,200,232,193.6,202.4,6145.5,0
+PVLA.US,D,20150825,000000,224.8,226.4,204.8,211.2,2683.75,0
+PVLA.US,D,20150826,000000,220,220,209.6,218.4,2157.5,0
+PVLA.US,D,20150827,000000,218.4,235.2,218.4,227.2,1530,0
+PVLA.US,D,20150828,000000,232,236.8,224,230.4,773.75,0
+PVLA.US,D,20150831,000000,228,230.4,220,220,1280,0
+PVLA.US,D,20150901,000000,229.6,229.6,217.6,224,1347.5,0
+PVLA.US,D,20150902,000000,224.8,226.4,212,216,2060,0
+PVLA.US,D,20150903,000000,216,220,209.6,213.6,633.75,0
+PVLA.US,D,20150904,000000,213.6,221.6,213.6,220,786.25,0
+PVLA.US,D,20150908,000000,223.2,223.2,216.8,217.6,1380,0
+PVLA.US,D,20150909,000000,217.6,221.6,210.4,212.8,645,0
+PVLA.US,D,20150910,000000,214.4,217.6,207.2,216,2503.5875,0
+PVLA.US,D,20150911,000000,220,220,208.8,211.2,1565,0
+PVLA.US,D,20150914,000000,208,212.8,188.8,197.6,8308.75,0
+PVLA.US,D,20150915,000000,204,210.4,198.4,200,3497.5,0
+PVLA.US,D,20150916,000000,200,207.2,190.4,199.2,2992.5,0
+PVLA.US,D,20150917,000000,198.4,211.2,198.4,207.2,2210,0
+PVLA.US,D,20150918,000000,202.4,208,199.2,208,1697.5,0
+PVLA.US,D,20150921,000000,227.2,235.2,202.4,212,11717.5,0
+PVLA.US,D,20150922,000000,216.8,219.2,196,204.8,3933.75,0
+PVLA.US,D,20150923,000000,204,208,192.8,199.2,1877.5,0
+PVLA.US,D,20150924,000000,198.4,200,190.4,200,1960.85,0
+PVLA.US,D,20150925,000000,205.6,205.6,184,192,3832.5,0
+PVLA.US,D,20150928,000000,188,188,141.6,148.8,11751.6625,0
+PVLA.US,D,20150929,000000,151.2,159.2,139.2,145.6,3766.25,0
+PVLA.US,D,20150930,000000,149.6,153.6,140,146.4,3841.25,0
+PVLA.US,D,20151001,000000,148,156,142.4,153.6,1906.25,0
+PVLA.US,D,20151002,000000,156,164,156,159.2,2000,0
+PVLA.US,D,20151005,000000,159.2,163.16,156,158.136,1476.7125,0
+PVLA.US,D,20151006,000000,158.4,159.2,149.6,152,2487.5,0
+PVLA.US,D,20151007,000000,153.6,156,144.8,151.2,1716.25,0
+PVLA.US,D,20151008,000000,152.8,157.6,145.6,148.8,553.75,0
+PVLA.US,D,20151009,000000,149.6,156,149.6,156,1238.75,0
+PVLA.US,D,20151012,000000,156,160,154.4,157.6,522.1,0
+PVLA.US,D,20151013,000000,155.2,161.6,149.6,149.6,2215,0
+PVLA.US,D,20151014,000000,152,159.2,152,152.8,478.75,0
+PVLA.US,D,20151015,000000,156.8,160.8,153.6,155.2,1340,0
+PVLA.US,D,20151016,000000,155.2,160,152,160,1220,0
+PVLA.US,D,20151019,000000,158.4,160,152.8,152.8,900,0
+PVLA.US,D,20151020,000000,152.8,156,144,144,655.675,0
+PVLA.US,D,20151021,000000,144,146.4,132,139.2,2277.5,0
+PVLA.US,D,20151022,000000,140.8,141.6,132,132,1420,0
+PVLA.US,D,20151023,000000,134.4,137.6,129.6,131.2,985,0
+PVLA.US,D,20151026,000000,132.8,132.8,126.4,126.4,1387.5,0
+PVLA.US,D,20151027,000000,132,137.6,127.2,127.2,3223.75,0
+PVLA.US,D,20151028,000000,130.4,136,123.2,127.2,4685,0
+PVLA.US,D,20151029,000000,128.8,136,127.2,131.2,5317.5,0
+PVLA.US,D,20151030,000000,136,136,126.4,127.2,4418.75,0
+PVLA.US,D,20151102,000000,128.8,143.2,125.6,143.2,5810.6375,0
+PVLA.US,D,20151103,000000,142.4,156,137.6,154.4,3826.25,0
+PVLA.US,D,20151104,000000,157.6,157.6,141.6,150.4,2542.3875,0
+PVLA.US,D,20151105,000000,156.8,157.6,144,148,3222.5,0
+PVLA.US,D,20151106,000000,152.8,154.4,145.6,154.4,2520,0
+PVLA.US,D,20151109,000000,154.4,164.8,152.8,160,5785.45,0
+PVLA.US,D,20151110,000000,158.4,165.6,151.2,157.6,2236.25,0
+PVLA.US,D,20151111,000000,168,181.6,155.2,159.2,7848.75,0
+PVLA.US,D,20151112,000000,156,164,146.4,149.6,2781.25,0
+PVLA.US,D,20151113,000000,149.6,165.6,145.6,157.6,3371.25,0
+PVLA.US,D,20151116,000000,155.2,163.2,148.8,160,3208.75,0
+PVLA.US,D,20151117,000000,160.8,171.2,156,168.8,3106.25,0
+PVLA.US,D,20151118,000000,172.8,184.8,165.6,176.8,8063.75,0
+PVLA.US,D,20151119,000000,180,184,169.6,170.4,5432.5,0
+PVLA.US,D,20151120,000000,173.6,178.4,168,175.2,2915,0
+PVLA.US,D,20151123,000000,175.2,191.2,172,188.8,3921.25,0
+PVLA.US,D,20151124,000000,195.2,196.8,184,188,5237.5,0
+PVLA.US,D,20151125,000000,187.2,200,184,198.4,3081.25,0
+PVLA.US,D,20151127,000000,200.8,201.6,191.2,200,2110,0
+PVLA.US,D,20151130,000000,208,214.4,188,200.8,5872.5,0
+PVLA.US,D,20151201,000000,205.6,205.6,193.6,199.2,3566.875,0
+PVLA.US,D,20151202,000000,200,200,188,193.6,4021.8125,0
+PVLA.US,D,20151203,000000,192,194.32,180,184.8,3389.625,0
+PVLA.US,D,20151204,000000,183.2,192,176,188,2418.75,0
+PVLA.US,D,20151207,000000,190.4,196,160.8,164.8,7116.25,0
+PVLA.US,D,20151208,000000,180,246.4,169.6,223.2,74491.2375,0
+PVLA.US,D,20151209,000000,226.4,232,203.2,215.2,17860,0
+PVLA.US,D,20151210,000000,217.6,227.2,205.6,210.4,7646.25,0
+PVLA.US,D,20151211,000000,210.4,213.6,193.6,196,6226.25,0
+PVLA.US,D,20151214,000000,200,200,177.6,187.2,4938.8375,0
+PVLA.US,D,20151215,000000,188.8,201.6,184.8,189.6,2815,0
+PVLA.US,D,20151216,000000,186.4,195.2,181.6,186.4,3511.25,0
+PVLA.US,D,20151217,000000,192,194.4,183.2,186.4,2427.5,0
+PVLA.US,D,20151218,000000,190.4,193.6,180.8,191.2,2566.25,0
+PVLA.US,D,20151221,000000,196.8,199.2,184.8,188.8,1471.25,0
+PVLA.US,D,20151222,000000,190.4,195.2,180,181.6,2370.6375,0
+PVLA.US,D,20151223,000000,184,188,183.2,184,1488.75,0
+PVLA.US,D,20151224,000000,181.6,184.8,180,184,791.9375,0
+PVLA.US,D,20151228,000000,182.4,184,180,180,1502.075,0
+PVLA.US,D,20151229,000000,180.8,189.6,178.4,189.6,2344.5875,0
+PVLA.US,D,20151230,000000,188,192,180,182.4,2202.6375,0
+PVLA.US,D,20151231,000000,186.4,190.4,180,183.2,1620.5375,0
+PVLA.US,D,20160104,000000,182.4,187.992,177.6,183.2,2322,0
+PVLA.US,D,20160105,000000,183.2,187.2,176.8,178.4,3080.3,0
+PVLA.US,D,20160106,000000,176,176.8,169.6,170.4,2468.3,0
+PVLA.US,D,20160107,000000,168,171.44,160,160,2826.675,0
+PVLA.US,D,20160108,000000,160,172.8,152,160.8,4103.5875,0
+PVLA.US,D,20160111,000000,164,164,148,153.6,2882.6625,0
+PVLA.US,D,20160112,000000,152.8,160,146.4,150.4,2608.575,0
+PVLA.US,D,20160113,000000,148.8,153.6,134.4,136.8,5172,0
+PVLA.US,D,20160114,000000,135.2,138,100.8,119.2,9278.0375,0
+PVLA.US,D,20160115,000000,112.8,130.4,104.8,129.6,4574.5375,0
+PVLA.US,D,20160119,000000,136,140,120.8,123.2,3357.5,0
+PVLA.US,D,20160120,000000,122.4,132,112.8,127.2,2255.025,0
+PVLA.US,D,20160121,000000,127.2,129.6,124,124.8,927.1625,0
+PVLA.US,D,20160122,000000,126.4,131.2,120,128,1574.7625,0
+PVLA.US,D,20160125,000000,128,138.24,128,130.4,1113.1875,0
+PVLA.US,D,20160126,000000,129.6,138.384,127.2,134.4,1345.2375,0
+PVLA.US,D,20160127,000000,133.6,137.6,120.8,124,1345.1625,0
+PVLA.US,D,20160128,000000,124,154.4,114.4,132.72,14910.975,0
+PVLA.US,D,20160129,000000,134.4,140.8,129.6,138.4,3518.5125,0
+PVLA.US,D,20160201,000000,144,145.6,135.2,145.6,1113.4125,0
+PVLA.US,D,20160202,000000,142.4,144,132.8,138.4,1167.075,0
+PVLA.US,D,20160203,000000,137.6,140,128,136,1309.6875,0
+PVLA.US,D,20160204,000000,134.4,138.4,128,136,512.1,0
+PVLA.US,D,20160205,000000,136.8,136.8,128.8,136,872.3875,0
+PVLA.US,D,20160208,000000,134.4,134.4,120,123.2,1702.0375,0
+PVLA.US,D,20160209,000000,124.8,124.8,120,122.4,874.9125,0
+PVLA.US,D,20160210,000000,124,130.4,120,124.8,691.425,0
+PVLA.US,D,20160211,000000,120,129.6,120,120.8,900.95,0
+PVLA.US,D,20160212,000000,123.2,127.2,120,121.6,1161.875,0
+PVLA.US,D,20160216,000000,122.4,131.936,120.8,127.2,1147.075,0
+PVLA.US,D,20160217,000000,128.8,139.2,128.8,136,1210.15,0
+PVLA.US,D,20160218,000000,138.4,140,129.6,134.4,1635,0
+PVLA.US,D,20160219,000000,133.76,134.4,130.4,131.2,475.5625,0
+PVLA.US,D,20160222,000000,132.8,140,129.6,134.4,1221.6375,0
+PVLA.US,D,20160223,000000,134.4,140,133.6,140,1000.7,0
+PVLA.US,D,20160224,000000,136,139.2,129.6,133.6,487.35,0
+PVLA.US,D,20160225,000000,134.4,140,131.2,132.8,277.025,0
+PVLA.US,D,20160226,000000,134.4,139.2,134.32,139.2,1183.25,0
+PVLA.US,D,20160229,000000,140,157.12,138.4,142.4,2553.7125,0
+PVLA.US,D,20160301,000000,144,152,143.52,148.8,792.4875,0
+PVLA.US,D,20160302,000000,148.8,156,144,152,1349.225,0
+PVLA.US,D,20160303,000000,155.72,156,148.8,155.2,654.35,0
+PVLA.US,D,20160304,000000,151.208,158.4,151.2,155.6,984.125,0
+PVLA.US,D,20160307,000000,154.4,159.2,148,153.6,2737.35,0
+PVLA.US,D,20160308,000000,152.8,164.8,148.8,149.6,3373.3125,0
+PVLA.US,D,20160309,000000,150.4,155.2,145.608,151.2,865.4625,0
+PVLA.US,D,20160310,000000,150.4,152,140.8,141.6,923.95,0
+PVLA.US,D,20160311,000000,148,148,140,141.6,398.5625,0
+PVLA.US,D,20160314,000000,145.864,145.864,141.6,144,469.825,0
+PVLA.US,D,20160315,000000,144,144,130.408,134.4,1573.75,0
+PVLA.US,D,20160316,000000,133.6,134.08,128,129.688,1085.55,0
+PVLA.US,D,20160317,000000,145.6,145.6,124.8,131.2,1424.25,0
+PVLA.US,D,20160318,000000,131.2,134.4,128,130.4,848.2,0
+PVLA.US,D,20160321,000000,129.6,152,129.6,145.6,2801.9125,0
+PVLA.US,D,20160322,000000,144.8,158.4,144.8,150.4,3324.075,0
+PVLA.US,D,20160323,000000,168,168,140,140.8,5744.475,0
+PVLA.US,D,20160324,000000,141.6,157.44,140.8,154.4,1771.525,0
+PVLA.US,D,20160328,000000,154.4,155.912,148.8,153.6,1049.925,0
+PVLA.US,D,20160329,000000,154.4,154.4,145.6,150.4,838.0125,0
+PVLA.US,D,20160330,000000,150.4,158.4,149.6,152,2139.325,0
+PVLA.US,D,20160331,000000,149.6,156,148.8,152,1546.8125,0
+PVLA.US,D,20160401,000000,152,176,151.976,172,6123.9375,0
+PVLA.US,D,20160404,000000,172,189.6,170.408,189.6,6236.875,0
+PVLA.US,D,20160405,000000,187.2,198.4,176.8,182.4,4260.925,0
+PVLA.US,D,20160406,000000,181.6,194.8,177.04,191.2,5400.975,0
+PVLA.US,D,20160407,000000,192.8,197.6,177.6,190.4,4218.7625,0
+PVLA.US,D,20160408,000000,194.4,194.4,184.8,188,1338.825,0
+PVLA.US,D,20160411,000000,184.8,188,178.664,182.4,2056,0
+PVLA.US,D,20160412,000000,183.2,187.2,176.008,186.4,1202.625,0
+PVLA.US,D,20160413,000000,188,191.192,181.6,187.2,1247.6125,0
+PVLA.US,D,20160414,000000,185.6,193.6,182.408,192.8,1560.6375,0
+PVLA.US,D,20160415,000000,191.2,196.8,188.8,192.8,1111.125,0
+PVLA.US,D,20160418,000000,192,196.92,183.2,185.6,1489.8625,0
+PVLA.US,D,20160419,000000,182.4,184,164,168,2376.625,0
+PVLA.US,D,20160420,000000,165.6,172,160,171.96,2532.5,0
+PVLA.US,D,20160421,000000,170.88,187.2,170.4,175.2,2393.075,0
+PVLA.US,D,20160422,000000,175.2,186.4,175.2,181.6,1568.0125,0
+PVLA.US,D,20160425,000000,180,187.144,171.36,177.6,853.8625,0
+PVLA.US,D,20160426,000000,179.2,179.2,172.008,176,317.7375,0
+PVLA.US,D,20160427,000000,175.2,175.248,159.2,164,1984.9625,0
+PVLA.US,D,20160428,000000,163.2,180,162.4,165.6,831.75,0
+PVLA.US,D,20160429,000000,167.736,167.736,160,160.8,350.025,0
+PVLA.US,D,20160502,000000,164,164,150.4,152.8,1304.3875,0
+PVLA.US,D,20160503,000000,151.2,154.4,148.8,148.8,478.1875,0
+PVLA.US,D,20160504,000000,147.2,148,140,140,1402.3125,0
+PVLA.US,D,20160505,000000,139.2,144.8,136.8,139.2,797.4875,0
+PVLA.US,D,20160506,000000,139.2,142.4,137.6,141.6,593.6125,0
+PVLA.US,D,20160509,000000,140.8,150.4,138.848,147.36,1247.1625,0
+PVLA.US,D,20160510,000000,147.2,152.008,142.4,144,257.475,0
+PVLA.US,D,20160511,000000,145.48,152.8,140.8,144,846.3625,0
+PVLA.US,D,20160512,000000,146.832,146.832,132.8,135.936,1304.625,0
+PVLA.US,D,20160513,000000,134.4,136.8,132.8,133.6,1017.9625,0
+PVLA.US,D,20160516,000000,134.4,136,129.616,134,1438.1875,0
+PVLA.US,D,20160517,000000,130.4,139.2,130.4,134.4,1557.3125,0
+PVLA.US,D,20160518,000000,135.2,144,132,137.6,1058.7375,0
+PVLA.US,D,20160519,000000,140.8,144.8,126.4,141.6,4630.3875,0
+PVLA.US,D,20160520,000000,141.6,148.8,131.2,139.2,1479.9,0
+PVLA.US,D,20160523,000000,137.6,139.2,134.944,139.2,981.275,0
+PVLA.US,D,20160524,000000,137.6,147.2,136.808,143.2,1113.7,0
+PVLA.US,D,20160525,000000,143.2,151.2,140.8,146.4,967.8125,0
+PVLA.US,D,20160526,000000,145.6,147.2,142.408,144.8,192.475,0
+PVLA.US,D,20160527,000000,142.4,148,142.4,146.4,451.1,0
+PVLA.US,D,20160531,000000,147.312,153.816,147.312,151.2,647.7875,0
+PVLA.US,D,20160601,000000,151.2,155.2,146.4,153.6,1194.8875,0
+PVLA.US,D,20160602,000000,152.8,156,150.4,156,667.425,0
+PVLA.US,D,20160603,000000,156.8,156.8,150.4,152,522.075,0
+PVLA.US,D,20160606,000000,152.8,159.2,148,149.6,1047.3375,0
+PVLA.US,D,20160607,000000,148.8,152,147.2,148,823.9625,0
+PVLA.US,D,20160608,000000,141.608,148,140,147.2,629.775,0
+PVLA.US,D,20160609,000000,145.6,145.6,138.4,139.2,1696.8125,0
+PVLA.US,D,20160610,000000,136.8,137.6,130.4,132,2163.5125,0
+PVLA.US,D,20160613,000000,132.8,140.8,130.4,135.2,1503.8875,0
+PVLA.US,D,20160614,000000,134.4,137.6,130.4,132,698.5,0
+PVLA.US,D,20160615,000000,133.6,136.8,131.2,136,529.9375,0
+PVLA.US,D,20160616,000000,135.2,137.6,131.976,136,696.55,0
+PVLA.US,D,20160617,000000,136,136,132.8,134.4,246.825,0
+PVLA.US,D,20160620,000000,136.8,145.6,136.8,140,503.4875,0
+PVLA.US,D,20160621,000000,140,155.2,132,132,3725.6125,0
+PVLA.US,D,20160622,000000,132,143.2,132,132.8,1450.875,0
+PVLA.US,D,20160623,000000,133.6,135.2,130.4,131.2,1027.8,0
+PVLA.US,D,20160624,000000,126.4,131.2,122.4,129.6,3105.8875,0
+PVLA.US,D,20160627,000000,130.4,132,124.8,128,1462.4375,0
+PVLA.US,D,20160628,000000,128,136,127.2,134.4,2085.65,0
+PVLA.US,D,20160629,000000,130.4,139.92,127.992,132,3043.7,0
+PVLA.US,D,20160630,000000,130.4,136.8,126.4,128.8,2588.9125,0
+PVLA.US,D,20160701,000000,128,139.2,128,135.2,967.9125,0
+PVLA.US,D,20160705,000000,132.8,137.736,130.4,135.2,1092.5875,0
+PVLA.US,D,20160706,000000,134.4,139.2,130.4,132,948.2375,0
+PVLA.US,D,20160707,000000,132.8,132.8,124,124.8,897.1375,0
+PVLA.US,D,20160708,000000,126.4,135.2,126.4,132,1689.3375,0
+PVLA.US,D,20160711,000000,132,136,127.2,132,1319.7,0
+PVLA.US,D,20160712,000000,132,136.8,128,131.2,796.1875,0
+PVLA.US,D,20160713,000000,140,142.392,131.2,138.4,2559.55,0
+PVLA.US,D,20160714,000000,140,140.8,135.2,138.4,1690.5125,0
+PVLA.US,D,20160715,000000,137.6,140.52,134.4,136.8,1017.9625,0
+PVLA.US,D,20160718,000000,134.4,139.2,132,136,317.075,0
+PVLA.US,D,20160719,000000,136,140.8,129.6,135.2,1286.525,0
+PVLA.US,D,20160720,000000,135.2,139.2,132.8,132.8,1547.3625,0
+PVLA.US,D,20160721,000000,130.4,140,130.4,134.4,1663.0875,0
+PVLA.US,D,20160722,000000,132,138.4,132,135.2,1800.95,0
+PVLA.US,D,20160725,000000,139.2,140,133.6,138.4,3090.525,0
+PVLA.US,D,20160726,000000,136.8,140.8,133.6,136,1092.925,0
+PVLA.US,D,20160727,000000,136,138.4,136,136,574.325,0
+PVLA.US,D,20160728,000000,135.2,140.8,132,137.6,1575.9125,0
+PVLA.US,D,20160729,000000,136.8,145.6,132.8,140.8,1337.725,0
+PVLA.US,D,20160801,000000,140.8,145.6,140,141.6,654.575,0
+PVLA.US,D,20160802,000000,142.4,142.4,136,138.4,549.8,0
+PVLA.US,D,20160803,000000,137.6,144,136.8,138.4,711.15,0
+PVLA.US,D,20160804,000000,138.4,140.8,136,136,923.7875,0
+PVLA.US,D,20160805,000000,137.6,141.6,134.4,134.4,1593.8625,0
+PVLA.US,D,20160808,000000,134.4,139.504,132,132.8,1695.7375,0
+PVLA.US,D,20160809,000000,133.6,137.6,132,135.2,892.9,0
+PVLA.US,D,20160810,000000,134.4,139.2,132,136.8,1478.975,0
+PVLA.US,D,20160811,000000,140,142.4,130.4,135.2,3408.5125,0
+PVLA.US,D,20160812,000000,136,140,136,138.4,398.475,0
+PVLA.US,D,20160815,000000,140,140.8,136,138.4,865.6375,0
+PVLA.US,D,20160816,000000,140,140,137.6,137.6,439.85,0
+PVLA.US,D,20160817,000000,136.8,140.8,131.2,132.8,1021.55,0
+PVLA.US,D,20160818,000000,132,136.8,129.6,131.2,3086.65,0
+PVLA.US,D,20160819,000000,129.6,135.856,129.6,130.4,854.6875,0
+PVLA.US,D,20160822,000000,129.6,132.8,129.6,132.8,1278.6,0
+PVLA.US,D,20160823,000000,132,139.992,130.408,132.8,969.15,0
+PVLA.US,D,20160824,000000,131.2,135.2,127.2,128.8,2115.75,0
+PVLA.US,D,20160825,000000,128.8,131.2,127.2,129.6,1099.5375,0
+PVLA.US,D,20160826,000000,129.6,132,127.04,128.8,872.6375,0
+PVLA.US,D,20160829,000000,128,128.8,126.4,128,782.3625,0
+PVLA.US,D,20160830,000000,128.832,130.32,126.4,128,724.825,0
+PVLA.US,D,20160831,000000,127.312,129.6,127.2,128,2010.55,0
+PVLA.US,D,20160901,000000,128,133.6,128,128.8,2536.8375,0
+PVLA.US,D,20160902,000000,130.4,132,128,128.8,1836.3875,0
+PVLA.US,D,20160906,000000,128.8,130.4,127.2,128.792,1548.8375,0
+PVLA.US,D,20160907,000000,129.6,133.6,126.4,127.992,1417.375,0
+PVLA.US,D,20160908,000000,127.2,132,127.2,130.4,1128.7875,0
+PVLA.US,D,20160909,000000,128.8,131.2,126.4,128,1558.625,0
+PVLA.US,D,20160912,000000,126.408,130.4,126.408,128,1769.675,0
+PVLA.US,D,20160913,000000,126.4,132,123.2,124,2137.6625,0
+PVLA.US,D,20160914,000000,131.2,131.2,121.6,125.6,1919.7,0
+PVLA.US,D,20160915,000000,124.008,130.4,123.2,125.592,1472.9,0
+PVLA.US,D,20160916,000000,125.6,129.6,124,124,872.9625,0
+PVLA.US,D,20160919,000000,125.6,128,125.6,126.4,1501.3625,0
+PVLA.US,D,20160920,000000,128,131.2,126.4,127.2,2556.7625,0
+PVLA.US,D,20160921,000000,127.632,128.8,127.2,127.2,1392.1875,0
+PVLA.US,D,20160922,000000,128.8,138.4,127.2,133.6,7998.4875,0
+PVLA.US,D,20160923,000000,135.2,137.6,130.4,135.2,4642.15,0
+PVLA.US,D,20160926,000000,135.2,137.584,132.8,134.4,1993.1375,0
+PVLA.US,D,20160927,000000,144,148,132.8,136.8,10803.9375,0
+PVLA.US,D,20160928,000000,136,140,128.8,131.2,5164.1375,0
+PVLA.US,D,20160929,000000,132,138.048,128.8,134.4,3382.375,0
+PVLA.US,D,20160930,000000,139.36,148,134.4,146.2,6898.4625,0
+PVLA.US,D,20161003,000000,148,161.68,143.2,156.792,14996.15,0
+PVLA.US,D,20161004,000000,157.6,159.2,146.4,148.792,6319.4375,0
+PVLA.US,D,20161005,000000,148,152.8,145.6,152,2488.675,0
+PVLA.US,D,20161006,000000,148.8,148.8,136,136.8,6721.2375,0
+PVLA.US,D,20161007,000000,139.176,144,138.4,140.8,1180.1,0
+PVLA.US,D,20161010,000000,140.8,146.4,137.768,143.2,1277.9625,0
+PVLA.US,D,20161011,000000,142.4,146.4,135.2,136.8,1229.45,0
+PVLA.US,D,20161012,000000,144.8,144.8,135.2,137.592,958.1,0
+PVLA.US,D,20161013,000000,135.2,137.6,130.8,131.2,1434.4375,0
+PVLA.US,D,20161014,000000,132.8,136,131.2,132.8,892.95,0
+PVLA.US,D,20161017,000000,132,132.8,129,131.2,808.6375,0
+PVLA.US,D,20161018,000000,130.32,135.2,125.6,127.2,2592.7375,0
+PVLA.US,D,20161019,000000,130.4,132,126.4,128.8,556.125,0
+PVLA.US,D,20161020,000000,129.6,132,126.4,129.536,587.9125,0
+PVLA.US,D,20161021,000000,130.656,132.8,126.864,129.6,1193.4875,0
+PVLA.US,D,20161024,000000,129.6,130.4,127.2,127.992,388.35,0
+PVLA.US,D,20161025,000000,128.8,140.8,126.456,131.2,7168.95,0
+PVLA.US,D,20161026,000000,132,134.4,126.4,127.2,1631.5875,0
+PVLA.US,D,20161027,000000,127.2,130.4,122.4,122.4,1989.65,0
+PVLA.US,D,20161028,000000,124,126.4,121.6,121.6,1280.2375,0
+PVLA.US,D,20161031,000000,122.56,122.56,116.8,120.008,1616.8375,0
+PVLA.US,D,20161101,000000,120,126.4,118.4,121.592,4666.3875,0
+PVLA.US,D,20161102,000000,122.4,123.2,119.2,121.592,1650.8125,0
+PVLA.US,D,20161103,000000,120,127.2,111.2,114.4,2411.1875,0
+PVLA.US,D,20161104,000000,114.4,114.4,104,112,3661.1625,0
+PVLA.US,D,20161107,000000,116,118.392,109.6,115.2,1048.975,0
+PVLA.US,D,20161108,000000,114.4,118.4,109.6,112,1669.025,0
+PVLA.US,D,20161109,000000,112,123.936,112,120,1394.1625,0
+PVLA.US,D,20161110,000000,120,122.4,112,119.2,1578.0625,0
+PVLA.US,D,20161111,000000,117.6,127.2,116.8,120.928,2476.575,0
+PVLA.US,D,20161114,000000,122.4,126.4,120.184,126.4,485.175,0
+PVLA.US,D,20161115,000000,126.4,126.4,122.408,125.6,763.9625,0
+PVLA.US,D,20161116,000000,121.6,127.192,121.6,125.6,936.8125,0
+PVLA.US,D,20161117,000000,125.6,132,121.608,128,670.25,0
+PVLA.US,D,20161118,000000,128,128.8,122.4,125.592,766.4125,0
+PVLA.US,D,20161121,000000,125.6,129.6,116.808,118.392,1115.675,0
+PVLA.US,D,20161122,000000,119.2,126.392,116,119.992,869.225,0
+PVLA.US,D,20161123,000000,118.4,121.6,112,116,1395.3875,0
+PVLA.US,D,20161125,000000,116.8,121.6,113.6,120.792,757.6875,0
+PVLA.US,D,20161128,000000,117.6,126.4,114.4,116,970.775,0
+PVLA.US,D,20161129,000000,112.8,119.2,112.8,118.4,892.25,0
+PVLA.US,D,20161130,000000,120,125.6,120,123.2,2606.625,0
+PVLA.US,D,20161201,000000,120,132,118.4,122.4,2063.1125,0
+PVLA.US,D,20161202,000000,122.4,133.6,116.8,128,1456.05,0
+PVLA.US,D,20161205,000000,129.6,131.2,124.576,125.6,799.1625,0
+PVLA.US,D,20161206,000000,123.392,128,120.8,127.192,1266.6375,0
+PVLA.US,D,20161207,000000,121.96,125.6,116.8,124.8,1657.3,0
+PVLA.US,D,20161208,000000,117.864,124.8,117.864,120.792,1144.8,0
+PVLA.US,D,20161209,000000,118.408,124.8,118.4,123.192,244.55,0
+PVLA.US,D,20161212,000000,127.2,127.2,116,117.6,1998.45,0
+PVLA.US,D,20161213,000000,116.8,119.192,113.6,114.8,1101.0125,0
+PVLA.US,D,20161214,000000,114.4,114.528,107.2,108.4,2351.5375,0
+PVLA.US,D,20161215,000000,108,115.992,107.2,112,931.9,0
+PVLA.US,D,20161216,000000,110.464,116.8,110.464,113.592,807.4,0
+PVLA.US,D,20161219,000000,111.2,115.2,109.6,112,526.0875,0
+PVLA.US,D,20161220,000000,108.808,116,108.8,110.4,621.2375,0
+PVLA.US,D,20161221,000000,110.4,115.2,110.4,112.8,738.625,0
+PVLA.US,D,20161222,000000,114.4,115.2,110.4,112.792,887.9,0
+PVLA.US,D,20161223,000000,112.8,115.2,111.2,115.2,179.0625,0
+PVLA.US,D,20161227,000000,113.6,118.4,113.6,118.4,812.8625,0
+PVLA.US,D,20161228,000000,117.6,119.064,114.4,116.792,330.475,0
+PVLA.US,D,20161229,000000,118.4,118.4,112,112.8,1454.0875,0
+PVLA.US,D,20161230,000000,112,113.6,111.2,112.416,1492.4125,0
+PVLA.US,D,20170103,000000,110.4,118.392,110.4,116.8,213.5,0
+PVLA.US,D,20170104,000000,113.6,117.6,113.6,117.592,1031.3125,0
+PVLA.US,D,20170105,000000,148,156.8,136.912,140.8,40652.9,0
+PVLA.US,D,20170106,000000,141.6,152,141.6,150.8,8348.175,0
+PVLA.US,D,20170109,000000,152,153.168,140,148.8,4114.875,0
+PVLA.US,D,20170110,000000,150.4,152,140.8,145.6,1461.75,0
+PVLA.US,D,20170111,000000,145.6,151.2,136.8,149.6,2076.6,0
+PVLA.US,D,20170112,000000,148,156.032,143.208,149.6,2149.725,0
+PVLA.US,D,20170113,000000,150.4,156,144.8,153.6,2535.2625,0
+PVLA.US,D,20170117,000000,153.6,155.192,144,149.6,2759.2375,0
+PVLA.US,D,20170118,000000,148,152.8,141.6,144.304,1569.6,0
+PVLA.US,D,20170119,000000,144,145.6,140.8,143.192,957.025,0
+PVLA.US,D,20170120,000000,145.6,147.2,138.4,144.8,2618.5875,0
+PVLA.US,D,20170123,000000,145.6,145.6,132.8,136,2913.7125,0
+PVLA.US,D,20170124,000000,136,155.2,133.608,152,11705.25,0
+PVLA.US,D,20170125,000000,156,165.6,150.4,160.8,6489.4,0
+PVLA.US,D,20170126,000000,160,168,156,159.192,2562.15,0
+PVLA.US,D,20170127,000000,159.2,172,159.2,167.2,6315.3125,0
+PVLA.US,D,20170130,000000,169.6,178.4,166.4,168.8,5570.425,0
+PVLA.US,D,20170131,000000,168,179.2,167.2,175.2,3357.825,0
+PVLA.US,D,20170201,000000,176.8,179.2,172,173.6,2339.6,0
+PVLA.US,D,20170202,000000,173.6,173.6,166.4,172.8,1823.8375,0
+PVLA.US,D,20170203,000000,172.8,174.4,169.632,172.792,1644.9,0
+PVLA.US,D,20170206,000000,172.8,179.2,172.08,176,1392.5875,0
+PVLA.US,D,20170207,000000,176,176,167.2,170.4,1690.1375,0
+PVLA.US,D,20170208,000000,167.2,168.8,162.4,168,1615.65,0
+PVLA.US,D,20170209,000000,167.2,168.8,163.2,165.592,1009.7625,0
+PVLA.US,D,20170210,000000,164.8,168,160.8,166.4,1176.6625,0
+PVLA.US,D,20170213,000000,166.4,174.4,166.4,173.6,1986.325,0
+PVLA.US,D,20170214,000000,176,176,170.4,171.2,549.4375,0
+PVLA.US,D,20170215,000000,172,173.6,168,172,1827.9875,0
+PVLA.US,D,20170216,000000,171.2,172,160,167.2,1537.375,0
+PVLA.US,D,20170217,000000,166.4,172,160.8,167.6,1920.3875,0
+PVLA.US,D,20170221,000000,168,168.048,163.2,163.2,797.4625,0
+PVLA.US,D,20170222,000000,160.8,165.6,160.8,162.4,1369.9,0
+PVLA.US,D,20170223,000000,164,164,159.2,159.2,1065.675,0
+PVLA.US,D,20170224,000000,160.8,160.8,150.4,153.592,2592.05,0
+PVLA.US,D,20170227,000000,179.2,179.2,156.8,161.6,13368.0125,0
+PVLA.US,D,20170228,000000,163.2,165.624,156.8,163.2,4400.0375,0
+PVLA.US,D,20170301,000000,163.2,168.8,160.8,165.6,2703.5125,0
+PVLA.US,D,20170302,000000,165.6,179.2,165.6,173.6,5214.1375,0
+PVLA.US,D,20170303,000000,172,179.2,172,177.6,5393.3375,0
+PVLA.US,D,20170306,000000,179.2,213.6,176,211.2,24696.7625,0
+PVLA.US,D,20170307,000000,208,220,200.8,211.192,14417.575,0
+PVLA.US,D,20170308,000000,209.6,214.4,206.4,206.4,3129.9375,0
+PVLA.US,D,20170309,000000,208,247.2,206.4,228,15720.7,0
+PVLA.US,D,20170310,000000,239.2,239.2,225.6,228,5365.1375,0
+PVLA.US,D,20170313,000000,226.4,228.8,216,222.4,4561.3625,0
+PVLA.US,D,20170314,000000,222.4,223.2,200.8,214.4,5064.95,0
+PVLA.US,D,20170315,000000,216,222.4,208.96,217.6,2619.6875,0
+PVLA.US,D,20170316,000000,218.4,226.4,216,221.6,4062.6375,0
+PVLA.US,D,20170317,000000,220.8,222.4,216.8,218.4,1561.4125,0
+PVLA.US,D,20170320,000000,218.4,218.4,204.808,213.6,1970.5875,0
+PVLA.US,D,20170321,000000,213.6,213.6,196.8,201.6,3229.925,0
+PVLA.US,D,20170322,000000,206.4,207.192,192,196,3096.6375,0
+PVLA.US,D,20170323,000000,200,208,193.6,204,2763.2,0
+PVLA.US,D,20170324,000000,205.6,212.8,204.8,212.8,2761.375,0
+PVLA.US,D,20170327,000000,212.8,224,207.112,222.4,2795.5875,0
+PVLA.US,D,20170328,000000,222.4,223.144,212.8,222.4,1953.375,0
+PVLA.US,D,20170329,000000,220.8,222.4,216.8,222.4,1410.3625,0
+PVLA.US,D,20170330,000000,221.6,222.4,205.608,217.6,2730.95,0
+PVLA.US,D,20170331,000000,216,216.792,204,208,1828.475,0
+PVLA.US,D,20170403,000000,207.2,209.6,201.6,205.6,2141.875,0
+PVLA.US,D,20170404,000000,202.4,213.6,200,200.4,1977.3125,0
+PVLA.US,D,20170405,000000,201.6,204,198.4,199.192,1374.3875,0
+PVLA.US,D,20170406,000000,199.2,200.792,183.2,195.2,2399.3125,0
+PVLA.US,D,20170407,000000,194.8,196,186.4,189.6,1555.75,0
+PVLA.US,D,20170410,000000,188,197.6,188,190.4,1377.525,0
+PVLA.US,D,20170411,000000,193.6,196.792,187.2,190.4,1248.8875,0
+PVLA.US,D,20170412,000000,191.2,191.2,182.464,184,824.975,0
+PVLA.US,D,20170413,000000,184,186.8,180.8,186.4,1336.1125,0
+PVLA.US,D,20170417,000000,185.6,195.032,183.2,191.2,1367.05,0
+PVLA.US,D,20170418,000000,207.2,207.2,188,193.592,1602.2875,0
+PVLA.US,D,20170419,000000,193.6,199.2,185.6,195.2,1186.9375,0
+PVLA.US,D,20170420,000000,196,206.4,188.8,190.4,1229.725,0
+PVLA.US,D,20170421,000000,195.488,195.488,185.6,186.8,828.025,0
+PVLA.US,D,20170424,000000,185.6,196.8,185.6,185.6,936.175,0
+PVLA.US,D,20170425,000000,185.608,195.2,182.4,185.592,990.95,0
+PVLA.US,D,20170426,000000,186.728,190.4,184.8,188,355.9875,0
+PVLA.US,D,20170427,000000,186.4,190.4,186.4,188,604.1875,0
+PVLA.US,D,20170428,000000,189.6,192.8,188,192.8,705.9125,0
+PVLA.US,D,20170501,000000,195.2,195.2,189.024,192,1629.9375,0
+PVLA.US,D,20170502,000000,192.8,194.4,187.2,192,1801.3125,0
+PVLA.US,D,20170503,000000,252.8,317.6,242.392,293.6,347157.1,0
+PVLA.US,D,20170504,000000,280.8,311.2,274.4,282.4,71234.05,0
+PVLA.US,D,20170505,000000,285.6,290.24,260.8,284.8,19717.15,0
+PVLA.US,D,20170508,000000,288,292.8,263.2,272.8,12426.2,0
+PVLA.US,D,20170509,000000,276,282.4,266.4,272,10884.55,0
+PVLA.US,D,20170510,000000,274.4,333.6,273.608,318.4,64008.0625,0
+PVLA.US,D,20170511,000000,294.4,325.6,289.6,311.2,24479.4625,0
+PVLA.US,D,20170512,000000,308.8,321.6,300,304,12534.3125,0
+PVLA.US,D,20170515,000000,306.4,320.008,300.8,305.6,6942.2375,0
+PVLA.US,D,20170516,000000,306.4,342.4,304,327.2,31771.675,0
+PVLA.US,D,20170517,000000,326.4,332.8,314.4,320.8,12638.1625,0
+PVLA.US,D,20170518,000000,323.2,332,318.4,323.2,6138.1,0
+PVLA.US,D,20170519,000000,321.6,335.2,321.6,324,6319.4375,0
+PVLA.US,D,20170522,000000,323.2,327.2,306.36,315.2,8015.125,0
+PVLA.US,D,20170523,000000,316,327.2,311.992,321.6,5542.075,0
+PVLA.US,D,20170524,000000,324,336,312.8,331.2,6093.5375,0
+PVLA.US,D,20170525,000000,336.8,367.2,335.16,355.6,18529.6625,0
+PVLA.US,D,20170526,000000,358.4,363.2,340,344.8,6982.0625,0
+PVLA.US,D,20170530,000000,352.8,404.8,352.8,369.6,31473.3625,0
+PVLA.US,D,20170531,000000,369.6,387.92,355.2,366.4,9492.425,0
+PVLA.US,D,20170601,000000,362.4,388,360,385.6,8549.075,0
+PVLA.US,D,20170602,000000,387.2,394.16,374.4,391.2,6132.6125,0
+PVLA.US,D,20170605,000000,393.6,404,372.8,377.6,7830.5875,0
+PVLA.US,D,20170606,000000,377.6,386.56,353.6,356.8,10310.3375,0
+PVLA.US,D,20170607,000000,354.4,361.6,336.8,351.2,6141.25,0
+PVLA.US,D,20170608,000000,354.4,354.4,328.8,342.4,10174.325,0
+PVLA.US,D,20170609,000000,340,366.4,332.8,350.4,5680.7875,0
+PVLA.US,D,20170612,000000,348,353.2,334.4,340.8,4117.8,0
+PVLA.US,D,20170613,000000,340.8,356.4,340,345.6,3716.1125,0
+PVLA.US,D,20170614,000000,348.8,353.6,332,335.2,3936.7125,0
+PVLA.US,D,20170615,000000,332,340.8,328.8,338.4,3993.5,0
+PVLA.US,D,20170616,000000,336.8,348,336.8,342.4,2573.575,0
+PVLA.US,D,20170619,000000,341.6,368,341.6,360,4956,0
+PVLA.US,D,20170620,000000,360,372,348,359.2,3453.7625,0
+PVLA.US,D,20170621,000000,359.2,375.2,358.4,363.2,4640.7375,0
+PVLA.US,D,20170622,000000,364.8,380,364.8,370.4,5653.575,0
+PVLA.US,D,20170623,000000,374.4,388.8,355.2,388,50830.325,0
+PVLA.US,D,20170626,000000,385.6,401.6,375.2,384.8,8326.3125,0
+PVLA.US,D,20170627,000000,388,391.2,374.4,380,3769.05,0
+PVLA.US,D,20170628,000000,384,384,368,378.4,2388.5375,0
+PVLA.US,D,20170629,000000,381.6,403.4,375.848,395.2,9951.1375,0
+PVLA.US,D,20170630,000000,404.8,436.8,401.6,404.8,22798.75,0
+PVLA.US,D,20170703,000000,408,411.2,385.6,410.4,5837.6,0
+PVLA.US,D,20170705,000000,439.2,454.4,428.8,435.2,24545.1375,0
+PVLA.US,D,20170706,000000,436.8,467.2,436,451.6,12788.2,0
+PVLA.US,D,20170707,000000,460,470.4,456,464,10260.7375,0
+PVLA.US,D,20170710,000000,469.6,484,466.408,474.4,10444.05,0
+PVLA.US,D,20170711,000000,484,492,474.4,482.4,11312.85,0
+PVLA.US,D,20170712,000000,494.4,496,472,475.2,11261.8875,0
+PVLA.US,D,20170713,000000,476.8,477.952,422.4,441.6,19269.8,0
+PVLA.US,D,20170714,000000,444.8,466.4,432,466.4,7883.5625,0
+PVLA.US,D,20170717,000000,471.2,471.704,452.8,459.2,4279.8625,0
+PVLA.US,D,20170718,000000,456,462.392,441.6,460,4441.6375,0
+PVLA.US,D,20170719,000000,459.2,474.8,459.2,465.6,4467.875,0
+PVLA.US,D,20170720,000000,465.6,467.2,434.272,452,6202.875,0
+PVLA.US,D,20170721,000000,454.4,471.2,448.8,456,4927.95,0
+PVLA.US,D,20170724,000000,454.4,467.2,452,466.4,4032.9875,0
+PVLA.US,D,20170725,000000,464.8,484,446.4,451.2,7635.325,0
+PVLA.US,D,20170726,000000,448,457.6,442.4,444,4410.0875,0
+PVLA.US,D,20170727,000000,446.4,446.4,411.2,421.6,12877.275,0
+PVLA.US,D,20170728,000000,417.6,432.8,412.8,425.6,3225.6,0
+PVLA.US,D,20170731,000000,428,446.4,413.6,416,5371.8875,0
+PVLA.US,D,20170801,000000,416.8,423.568,384,414.4,8635.8,0
+PVLA.US,D,20170802,000000,413.6,423.04,400,402.4,4526.025,0
+PVLA.US,D,20170803,000000,400,414,393.6,406.4,2694.3625,0
+PVLA.US,D,20170804,000000,406.4,428,401.792,420,3664.225,0
+PVLA.US,D,20170807,000000,419.2,432,414.408,423.2,3795.675,0
+PVLA.US,D,20170808,000000,425.6,425.6,410.4,414.4,5009.225,0
+PVLA.US,D,20170809,000000,410.4,413.2,396,400,5526.475,0
+PVLA.US,D,20170810,000000,397.6,409.592,357.856,370.4,13650.2875,0
+PVLA.US,D,20170811,000000,368,380,353.2,366.4,8033.575,0
+PVLA.US,D,20170814,000000,368.8,390.184,368,384,5525.525,0
+PVLA.US,D,20170815,000000,382.4,384,369.6,377.6,2799.1375,0
+PVLA.US,D,20170816,000000,376,392,368.8,379.2,4255.6,0
+PVLA.US,D,20170817,000000,376,392,368.8,370.4,4853.675,0
+PVLA.US,D,20170818,000000,380,391.2,372.8,389.6,6079.2625,0
+PVLA.US,D,20170821,000000,393.6,415.6,385.6,404,9975.325,0
+PVLA.US,D,20170822,000000,408,408,396,400,5528.35,0
+PVLA.US,D,20170823,000000,400,414.4,400,408.8,4068.525,0
+PVLA.US,D,20170824,000000,411.2,417.6,405.6,416.8,4237.05,0
+PVLA.US,D,20170825,000000,420.8,422.4,400,404,3627.4875,0
+PVLA.US,D,20170828,000000,408,418.4,401.6,418.4,4581.1,0
+PVLA.US,D,20170829,000000,415.2,425.6,407.2,424.8,4456.6375,0
+PVLA.US,D,20170830,000000,426.4,443.2,420,440,5098.4875,0
+PVLA.US,D,20170831,000000,445.6,446.4,432.96,440.8,5449.6375,0
+PVLA.US,D,20170901,000000,442.4,442.4,424.8,438.4,2952.8625,0
+PVLA.US,D,20170905,000000,433.6,437.6,412,415.2,7286.5625,0
+PVLA.US,D,20170906,000000,415.2,429.6,405.6,416,4051.55,0
+PVLA.US,D,20170907,000000,416.8,428,412,422.4,3554.675,0
+PVLA.US,D,20170908,000000,422.4,428,416,426.8,2305.1625,0
+PVLA.US,D,20170911,000000,428,438.4,416.8,434.4,6277.775,0
+PVLA.US,D,20170912,000000,436,438.4,420.8,428,2400.2375,0
+PVLA.US,D,20170913,000000,424,431.2,418.4,425.6,2782.975,0
+PVLA.US,D,20170914,000000,416.8,433.6,416.8,432,2137.9,0
+PVLA.US,D,20170915,000000,432.8,435.84,420.8,431.2,2641.2125,0
+PVLA.US,D,20170918,000000,435.2,439.2,426.4,433.6,3163.5125,0
+PVLA.US,D,20170919,000000,431.2,435.2,426.416,431.2,2062.45,0
+PVLA.US,D,20170920,000000,433.6,433.6,417.6,425.6,1919.9875,0
+PVLA.US,D,20170921,000000,423.2,425.6,410.4,413.6,3504.475,0
+PVLA.US,D,20170922,000000,413.6,428,412,422.4,3215.8,0
+PVLA.US,D,20170925,000000,420,425.784,414.4,420,2786.3375,0
+PVLA.US,D,20170926,000000,423.2,426.4,417.6,424.8,1650.8,0
+PVLA.US,D,20170927,000000,429.6,434.4,424.4,433.6,3856.1125,0
+PVLA.US,D,20170928,000000,434.4,479.2,433.6,471.2,10915.7875,0
+PVLA.US,D,20170929,000000,447.2,466.4,434.4,460.8,7524.2625,0
+PVLA.US,D,20171002,000000,460.8,500,457.6,496.8,11825.3875,0
+PVLA.US,D,20171003,000000,500,518.4,480.8,495.2,10615.3125,0
+PVLA.US,D,20171004,000000,504,515.2,496,507.2,6301.9625,0
+PVLA.US,D,20171005,000000,512,526.4,508,522.4,5441.0625,0
+PVLA.US,D,20171006,000000,520,526.4,496,498.4,4825.8125,0
+PVLA.US,D,20171009,000000,497.6,508.8,484.8,495.2,3405.275,0
+PVLA.US,D,20171010,000000,495.2,506.4,484.8,504,2454.425,0
+PVLA.US,D,20171011,000000,502.4,515.2,496,497.6,2594.7375,0
+PVLA.US,D,20171012,000000,495.2,500.8,448,469.6,8878.75,0
+PVLA.US,D,20171013,000000,471.2,476,454.4,457.6,3858.3125,0
+PVLA.US,D,20171016,000000,448,463.2,411.2,421.6,9600.175,0
+PVLA.US,D,20171017,000000,420,438.4,420,422.4,5591.7375,0
+PVLA.US,D,20171018,000000,424,428,404.8,410.4,3199.4625,0
+PVLA.US,D,20171019,000000,417.6,419.2,390.4,408,7029.7,0
+PVLA.US,D,20171020,000000,406.4,410.4,396.8,400,4261.625,0
+PVLA.US,D,20171023,000000,400,419.992,399.2,409.6,4470.25,0
+PVLA.US,D,20171024,000000,406.4,408,376,379.2,6087.5,0
+PVLA.US,D,20171025,000000,378.4,389.6,372,374.4,4047.5875,0
+PVLA.US,D,20171026,000000,368.8,393.6,366.4,387.2,5398.325,0
+PVLA.US,D,20171027,000000,385.6,403.12,376.8,396.8,3296.075,0
+PVLA.US,D,20171030,000000,399.2,417.6,394.472,403.2,3609.6875,0
+PVLA.US,D,20171031,000000,404,407.2,396.8,404,2646.0875,0
+PVLA.US,D,20171101,000000,403.2,404.8,384,387.2,2653.4375,0
+PVLA.US,D,20171102,000000,385.6,402.4,384,398.4,2058.2125,0
+PVLA.US,D,20171103,000000,396,406.4,389.6,396,1632.625,0
+PVLA.US,D,20171106,000000,400,400,388.8,393.6,1374.475,0
+PVLA.US,D,20171107,000000,392,399.2,374.4,380,3569.15,0
+PVLA.US,D,20171108,000000,379.2,390.4,376,382.4,2483.2125,0
+PVLA.US,D,20171109,000000,384,452,377.6,420.8,12694.05,0
+PVLA.US,D,20171110,000000,419.2,450.4,408.8,436,7989.025,0
+PVLA.US,D,20171113,000000,435.2,454.024,418.4,444,6957.225,0
+PVLA.US,D,20171114,000000,449.6,460,437.6,451.2,7356.5375,0
+PVLA.US,D,20171115,000000,446.4,448,427.2,432.8,5594.125,0
+PVLA.US,D,20171116,000000,436,469.6,436,462.4,6700.8875,0
+PVLA.US,D,20171117,000000,472,500,459.2,487.2,6883.5875,0
+PVLA.US,D,20171120,000000,495.2,517.6,484.048,496.8,8228.8,0
+PVLA.US,D,20171121,000000,498.4,511.2,488,505.6,4125.7375,0
+PVLA.US,D,20171122,000000,504.8,515.12,492.8,510.4,4573.0375,0
+PVLA.US,D,20171124,000000,512,521.6,508,520,3940.3375,0
+PVLA.US,D,20171127,000000,519.2,532,494.4,501.6,7183.6875,0
+PVLA.US,D,20171128,000000,501.6,502.664,480.8,491.2,5878.05,0
+PVLA.US,D,20171129,000000,495.2,502,482.4,487.2,7341.975,0
+PVLA.US,D,20171130,000000,490.4,499.2,485.6,494.4,4994.8375,0
+PVLA.US,D,20171201,000000,497.6,516,469.6,485.6,8064.9,0
+PVLA.US,D,20171204,000000,489.6,502.4,478.4,491.2,5127.4625,0
+PVLA.US,D,20171205,000000,486.4,507.2,486.4,492.8,3520.825,0
+PVLA.US,D,20171206,000000,491.2,494.4,460.8,469.6,4996.625,0
+PVLA.US,D,20171207,000000,476,498.4,466.8,491.2,3216.1875,0
+PVLA.US,D,20171208,000000,491.2,499.2,487.2,492,3388.0625,0
+PVLA.US,D,20171211,000000,488,490.4,460.8,465.6,3799.0375,0
+PVLA.US,D,20171212,000000,468,478.4,460,463.2,2169.35,0
+PVLA.US,D,20171213,000000,464,484,464,480,1665.475,0
+PVLA.US,D,20171214,000000,479.2,493.592,468.8,474.4,2253.4,0
+PVLA.US,D,20171215,000000,474.4,486.4,472,476,7207.15,0
+PVLA.US,D,20171218,000000,484,484,448,451.2,6718.95,0
+PVLA.US,D,20171219,000000,450.4,476.8,450.4,468,4641.0125,0
+PVLA.US,D,20171220,000000,481.6,486.4,466.4,474.4,6161.4875,0
+PVLA.US,D,20171221,000000,473.6,504,473.6,500.8,6411.2125,0
+PVLA.US,D,20171222,000000,500,520,496,509.6,4362.0125,0
+PVLA.US,D,20171226,000000,509.6,589.6,509.6,587.2,18069.5875,0
+PVLA.US,D,20171227,000000,592.8,607.2,562.4,578.4,8542.0375,0
+PVLA.US,D,20171228,000000,576.8,607.2,576.8,595.2,8865.0875,0
+PVLA.US,D,20171229,000000,603.2,619.2,595.2,604,8814.0625,0
+PVLA.US,D,20180102,000000,604.8,620.8,600.8,620,5426.6125,0
+PVLA.US,D,20180103,000000,622.4,632,548.8,569.6,13481.1875,0
+PVLA.US,D,20180104,000000,575.2,600.8,564,595.2,7126.7625,0
+PVLA.US,D,20180105,000000,604,607.92,570.4,585.6,3602.725,0
+PVLA.US,D,20180108,000000,584,588.8,564.8,582.4,5551.8875,0
+PVLA.US,D,20180109,000000,583.2,591.2,578.4,581.6,2785.75,0
+PVLA.US,D,20180110,000000,574.4,596.8,566.4,591.2,2650.025,0
+PVLA.US,D,20180111,000000,597.6,605.6,588.8,591.2,2598.1125,0
+PVLA.US,D,20180112,000000,591.2,604,580.8,596.8,5694.8375,0
+PVLA.US,D,20180116,000000,612,628,548,553.6,11534.425,0
+PVLA.US,D,20180117,000000,572,606.4,572,588,7982.1375,0
+PVLA.US,D,20180118,000000,589.6,597.6,581.6,589.6,2760.375,0
+PVLA.US,D,20180119,000000,588.8,601.6,584.8,593.6,6899.025,0
+PVLA.US,D,20180122,000000,595.2,604.8,593.6,598.4,13613.4125,0
+PVLA.US,D,20180123,000000,599.2,624,591.2,594.4,11322.7375,0
+PVLA.US,D,20180124,000000,596,616.8,592,608.8,7606.1,0
+PVLA.US,D,20180125,000000,605.6,620,593.6,617.6,4258.875,0
+PVLA.US,D,20180126,000000,620,667.12,616.8,634.4,15935.75,0
+PVLA.US,D,20180129,000000,636,636,600.8,611.2,6940.2625,0
+PVLA.US,D,20180130,000000,608.8,632,586.4,610.4,10273.35,0
+PVLA.US,D,20180131,000000,611.2,622.4,595.2,602.4,5766.4625,0
+PVLA.US,D,20180201,000000,598.4,618.4,592.8,613.6,8917.425,0
+PVLA.US,D,20180202,000000,612.8,664.8,607.2,645.6,12773.3125,0
+PVLA.US,D,20180205,000000,640,686.4,629.6,640.8,13700.775,0
+PVLA.US,D,20180206,000000,628.8,644.8,610.296,624,10637.7,0
+PVLA.US,D,20180207,000000,625.6,640.8,616.8,617.6,4783.7875,0
+PVLA.US,D,20180208,000000,617.6,621.6,570.4,572,19053.55,0
+PVLA.US,D,20180209,000000,644,703.2,614.4,687.2,25151.5375,0
+PVLA.US,D,20180212,000000,706.4,768,700,710.4,20677.5125,0
+PVLA.US,D,20180213,000000,724,780,712.808,756,19348.35,0
+PVLA.US,D,20180214,000000,656,701.6,649.6,696,52516.0375,0
+PVLA.US,D,20180215,000000,706.4,744.928,692.8,709.6,16725.9125,0
+PVLA.US,D,20180216,000000,704,728,669.6,690.4,12183.7875,0
+PVLA.US,D,20180220,000000,688.8,721.6,680,684.8,10501.675,0
+PVLA.US,D,20180221,000000,683.2,694.4,630.4,649.6,21221.175,0
+PVLA.US,D,20180222,000000,656,676,655.2,655.2,8919.9625,0
+PVLA.US,D,20180223,000000,663.2,692,660.8,687.2,10301.775,0
+PVLA.US,D,20180226,000000,689.6,717.6,688,708.8,8671.1875,0
+PVLA.US,D,20180227,000000,714.4,730.4,684,700.8,9040.675,0
+PVLA.US,D,20180228,000000,706.4,706.4,677.6,681.6,6120.6625,0
+PVLA.US,D,20180301,000000,683.2,692,665.2,679.2,7365.7,0
+PVLA.US,D,20180302,000000,672,680,656.8,668,7249.1125,0
+PVLA.US,D,20180305,000000,668,676.4,645.6,652,7819.8125,0
+PVLA.US,D,20180306,000000,656,660,622.4,632.8,12018.7625,0
+PVLA.US,D,20180307,000000,631.2,636,612,624,11715.6,0
+PVLA.US,D,20180308,000000,632,644,575.2,592,19283.9875,0
+PVLA.US,D,20180309,000000,613.6,625.6,530.4,581.6,27209.2875,0
+PVLA.US,D,20180312,000000,600,618.4,575.208,613.6,13836.0375,0
+PVLA.US,D,20180313,000000,610.4,627.12,602.4,604,23372.6,0
+PVLA.US,D,20180314,000000,604,605.6,574.4,581.6,10500.9375,0
+PVLA.US,D,20180315,000000,584.8,588.8,548,550.4,12453.7375,0
+PVLA.US,D,20180316,000000,540,553.6,507.2,544.8,18554.4375,0
+PVLA.US,D,20180319,000000,569.6,588,562.4,577.6,13150.7625,0
+PVLA.US,D,20180320,000000,574.4,604.8,569.6,596.8,10412.3875,0
+PVLA.US,D,20180321,000000,603.2,620,592.8,606.4,7506.4875,0
+PVLA.US,D,20180322,000000,604,630.4,593.6,606.4,11747.0625,0
+PVLA.US,D,20180323,000000,604.8,608,573.6,576.8,8404.85,0
+PVLA.US,D,20180326,000000,585.6,597.6,565.6,584.8,6356.3625,0
+PVLA.US,D,20180327,000000,585.6,593.2,540.8,548.8,9308.4,0
+PVLA.US,D,20180328,000000,546.4,554.4,526.496,544,9957.775,0
+PVLA.US,D,20180329,000000,550.4,556,544,545.6,6934.825,0
+PVLA.US,D,20180402,000000,546.4,549.6,512.8,518.4,5805.575,0
+PVLA.US,D,20180403,000000,517.6,534.4,514.4,524,5363.7625,0
+PVLA.US,D,20180404,000000,512.8,531.2,500,529.6,7094.025,0
+PVLA.US,D,20180405,000000,532.8,544,516.8,524.8,9835.75,0
+PVLA.US,D,20180406,000000,518.4,524.8,501.6,506.4,4272.0625,0
+PVLA.US,D,20180409,000000,510.4,511.2,488,498.4,5252.5375,0
+PVLA.US,D,20180410,000000,505.6,533.2,500,524.8,5461.8375,0
+PVLA.US,D,20180411,000000,550.4,551.2,550.4,550.4,6363.725,0
+PVLA.US,D,20180412,000000,551.2,552.8,536,548,4741.8625,0
+PVLA.US,D,20180413,000000,551.2,554.4,511.2,514.4,5143.7875,0
+PVLA.US,D,20180416,000000,519.2,520.8,506.4,514.4,3098.5125,0
+PVLA.US,D,20180417,000000,520,544,513.6,536,7807.2,0
+PVLA.US,D,20180418,000000,535.2,549.6,525.6,536.8,5805.6125,0
+PVLA.US,D,20180419,000000,537.6,540.8,521.6,523.2,3294.325,0
+PVLA.US,D,20180420,000000,520,533.6,512.128,524.8,3445.475,0
+PVLA.US,D,20180423,000000,508.8,526.4,499.2,508.8,4400.5875,0
+PVLA.US,D,20180424,000000,508.8,516.8,502.2,515.2,5944.0875,0
+PVLA.US,D,20180425,000000,519.2,520.8,500.8,514.4,2885.0125,0
+PVLA.US,D,20180426,000000,513.6,519.2,500,504.8,3033.075,0
+PVLA.US,D,20180427,000000,506.4,510.4,500,504.8,2474.325,0
+PVLA.US,D,20180430,000000,504.8,555.12,504.8,509.6,21484.8875,0
+PVLA.US,D,20180501,000000,508.8,511.2,484.8,498.4,6049.875,0
+PVLA.US,D,20180502,000000,494.4,529.52,494.4,506.4,4172.9875,0
+PVLA.US,D,20180503,000000,500.8,506.4,488.8,491.2,4389.2375,0
+PVLA.US,D,20180504,000000,500,511.2,480,480.8,7168.0375,0
+PVLA.US,D,20180507,000000,478.4,484,472.8,474.4,6501.525,0
+PVLA.US,D,20180508,000000,474.4,478.4,459.2,464.8,8164.8625,0
+PVLA.US,D,20180509,000000,464.8,471.152,448.8,455.2,8167.2375,0
+PVLA.US,D,20180510,000000,455.2,459.2,421.6,444.8,13297.3,0
+PVLA.US,D,20180511,000000,449.6,486.4,449.6,468,9489.0375,0
+PVLA.US,D,20180514,000000,467.2,473.536,457.6,459.2,4870.375,0
+PVLA.US,D,20180515,000000,450.4,464,440,460,6979.7625,0
+PVLA.US,D,20180516,000000,465.6,486.4,458.4,482.4,7815.2625,0
+PVLA.US,D,20180517,000000,488,488.792,470.4,474.4,6633.6375,0
+PVLA.US,D,20180518,000000,476,480.8,468,473.6,3919.6375,0
+PVLA.US,D,20180521,000000,476,483.992,468,472.8,4085.7,0
+PVLA.US,D,20180522,000000,469.6,497.6,468.8,476.8,6478.15,0
+PVLA.US,D,20180523,000000,476,492,468.8,483.2,4475.8,0
+PVLA.US,D,20180524,000000,486.4,492.8,476,488.8,11996.7,0
+PVLA.US,D,20180525,000000,484,506.4,479.2,499.2,6237.35,0
+PVLA.US,D,20180529,000000,494.4,503.992,463.2,467.2,7677.55,0
+PVLA.US,D,20180530,000000,468,476,443.2,449.6,8049.625,0
+PVLA.US,D,20180531,000000,452.8,464.752,445.6,449.6,5495.8625,0
+PVLA.US,D,20180601,000000,452,472.792,446.28,468.8,6342.875,0
+PVLA.US,D,20180604,000000,473.6,477.592,441.6,447.2,6378.4375,0
+PVLA.US,D,20180605,000000,444.8,454.216,440.8,443.2,4708.35,0
+PVLA.US,D,20180606,000000,445.6,471.2,441.6,469.6,5825.1125,0
+PVLA.US,D,20180607,000000,472,474.4,451.2,457.6,7953.0125,0
+PVLA.US,D,20180608,000000,455.2,470.4,446.4,468.8,9512.2875,0
+PVLA.US,D,20180611,000000,470.4,480.792,464,466.4,4472.5625,0
+PVLA.US,D,20180612,000000,464,467.192,450.4,453.6,5276.025,0
+PVLA.US,D,20180613,000000,456,461.6,447.6,452,5294.1375,0
+PVLA.US,D,20180614,000000,455.2,456,417.6,425.6,12508.0375,0
+PVLA.US,D,20180615,000000,422.4,430.4,408.8,413.6,9610.625,0
+PVLA.US,D,20180618,000000,414.4,428,404,423.2,5899.1375,0
+PVLA.US,D,20180619,000000,419.2,424.792,404,404.8,9036.975,0
+PVLA.US,D,20180620,000000,412.8,441.28,412.8,431.2,14611.775,0
+PVLA.US,D,20180621,000000,429.6,435.2,410.8,416.8,8302.4125,0
+PVLA.US,D,20180622,000000,418.4,426.4,408,415.2,25973.7875,0
+PVLA.US,D,20180625,000000,416,428.472,409.6,416,4394.6125,0
+PVLA.US,D,20180626,000000,415.2,424.8,410.4,416.8,3270.325,0
+PVLA.US,D,20180627,000000,418.4,418.4,403.92,404,6082.45,0
+PVLA.US,D,20180628,000000,406.4,414.4,391.2,402.4,7145.95,0
+PVLA.US,D,20180629,000000,405.6,421.6,400,405.6,5684.9625,0
+PVLA.US,D,20180702,000000,400.8,422.4,400.8,420.8,3001.8875,0
+PVLA.US,D,20180703,000000,420.8,425.6,407.2,423.2,2241.625,0
+PVLA.US,D,20180705,000000,427.2,433.6,416,432.8,3178.9,0
+PVLA.US,D,20180706,000000,431.2,447.992,423.2,436.8,3823.45,0
+PVLA.US,D,20180709,000000,437.6,440.792,427.2,431.2,3870.0375,0
+PVLA.US,D,20180710,000000,431.2,434.4,422.8,425.6,5414.5375,0
+PVLA.US,D,20180711,000000,422.4,431.2,420.8,420.8,2017.5,0
+PVLA.US,D,20180712,000000,424,432,417.6,431.2,1769.5375,0
+PVLA.US,D,20180713,000000,430.4,449.6,425.6,448,5109.775,0
+PVLA.US,D,20180716,000000,449.6,473.6,446.4,460,8253.275,0
+PVLA.US,D,20180717,000000,458.4,465.6,442.4,444,4753.0875,0
+PVLA.US,D,20180718,000000,444,444,429.6,432.8,2601.1,0
+PVLA.US,D,20180719,000000,436,456.8,422.4,455.2,2709.825,0
+PVLA.US,D,20180720,000000,454.4,472.8,452,466.4,5468.8,0
+PVLA.US,D,20180723,000000,463.2,515.2,460.08,513.6,13351.725,0
+PVLA.US,D,20180724,000000,515.2,524,484.8,491.2,9431.1,0
+PVLA.US,D,20180725,000000,488,503.2,470.4,473.6,7670.8,0
+PVLA.US,D,20180726,000000,472,477.6,460.8,462.4,3909.7125,0
+PVLA.US,D,20180727,000000,457.6,463.2,420,422.4,10967.2125,0
+PVLA.US,D,20180730,000000,424,439.92,415.2,425.6,8555.0625,0
+PVLA.US,D,20180731,000000,420,462,420,439.2,12799.25,0
+PVLA.US,D,20180801,000000,440,448,434,440,3726.3,0
+PVLA.US,D,20180802,000000,439.2,441.6,425.48,436,4451.2375,0
+PVLA.US,D,20180803,000000,438.4,439.2,420,422.4,4380.025,0
+PVLA.US,D,20180806,000000,424,444.784,420,432.8,5546.2375,0
+PVLA.US,D,20180807,000000,435.2,441.2,420.8,438.4,4091.625,0
+PVLA.US,D,20180808,000000,442.4,444.792,412,424,9851.8875,0
+PVLA.US,D,20180809,000000,404,440,354.4,433.6,32851.0625,0
+PVLA.US,D,20180810,000000,429.6,466.4,419.2,454.4,9729.375,0
+PVLA.US,D,20180813,000000,456,468,424.8,435.2,8176.85,0
+PVLA.US,D,20180814,000000,438.4,452.8,436,444.8,3460.1,0
+PVLA.US,D,20180815,000000,444.8,444.8,410.4,414.4,5355.075,0
+PVLA.US,D,20180816,000000,419.2,429.6,408.8,428.8,2700.8,0
+PVLA.US,D,20180817,000000,430.4,430.4,402.4,407.2,5589.85,0
+PVLA.US,D,20180820,000000,408,416,398.4,405.6,5208.8,0
+PVLA.US,D,20180821,000000,402.4,426.152,402.4,419.2,2970.725,0
+PVLA.US,D,20180822,000000,416.8,436,415.2,431.2,2676.2375,0
+PVLA.US,D,20180823,000000,429.6,439.2,414.4,420,2836.125,0
+PVLA.US,D,20180824,000000,420.8,430.4,419.2,420.8,2038.3375,0
+PVLA.US,D,20180827,000000,420.8,435.2,414.4,419.2,3629.725,0
+PVLA.US,D,20180828,000000,421.6,428,412.808,419.2,3495.725,0
+PVLA.US,D,20180829,000000,420,452,420,442.4,7488.6875,0
+PVLA.US,D,20180830,000000,444,458.568,439.2,445.6,4118.8375,0
+PVLA.US,D,20180831,000000,444.8,448.16,432,443.2,3311,0
+PVLA.US,D,20180904,000000,443.2,460.4,436.08,452.8,5781.6375,0
+PVLA.US,D,20180905,000000,453.6,460,431.2,438.4,3397.75,0
+PVLA.US,D,20180906,000000,431.2,441.728,420,426.4,4230.725,0
+PVLA.US,D,20180907,000000,424,440.8,420,421.6,3326.65,0
+PVLA.US,D,20180910,000000,425.6,432,419.2,424,2162,0
+PVLA.US,D,20180911,000000,424,429.6,412.8,420.8,3015.0125,0
+PVLA.US,D,20180912,000000,421.6,421.6,400.8,408.8,5635.7375,0
+PVLA.US,D,20180913,000000,411.2,417.6,399.2,407.2,4678.1125,0
+PVLA.US,D,20180914,000000,408.8,416,398.4,399.2,3906.4125,0
+PVLA.US,D,20180917,000000,400,408.8,394.4,406.4,3644.3625,0
+PVLA.US,D,20180918,000000,414.4,428,414.4,422.4,8277.4625,0
+PVLA.US,D,20180919,000000,420.8,447.296,420.8,432.8,4418.7125,0
+PVLA.US,D,20180920,000000,432.8,443.2,420,422.4,3843.375,0
+PVLA.US,D,20180921,000000,421.6,431.2,419.2,428,4653.15,0
+PVLA.US,D,20180924,000000,426.4,429.6,417.6,426.4,4095.1375,0
+PVLA.US,D,20180925,000000,428,468,426.4,455.2,10953.45,0
+PVLA.US,D,20180926,000000,458.4,458.4,440,447.2,3951.275,0
+PVLA.US,D,20180927,000000,454.4,463.68,447.6,453.6,3061.4625,0
+PVLA.US,D,20180928,000000,455.2,458.4,445.6,448,2473.625,0
+PVLA.US,D,20181001,000000,452.8,455.2,427.2,428.8,3368.55,0
+PVLA.US,D,20181002,000000,425.6,432,416.8,418.4,2696.2,0
+PVLA.US,D,20181003,000000,419.2,429.6,410.4,428,4583.8875,0
+PVLA.US,D,20181004,000000,426.4,426.4,397.6,405.6,5516.1875,0
+PVLA.US,D,20181005,000000,408,415.2,403.2,412.8,3245.325,0
+PVLA.US,D,20181008,000000,408.8,415.2,401.6,404,4894.1125,0
+PVLA.US,D,20181009,000000,400.8,412,397.6,397.6,2556.2375,0
+PVLA.US,D,20181010,000000,397.6,399.968,372,378.4,9282.025,0
+PVLA.US,D,20181011,000000,380,400,373.6,380.8,6596.1875,0
+PVLA.US,D,20181012,000000,384.8,405.6,384.8,404,4602.3125,0
+PVLA.US,D,20181015,000000,404,410.4,384.8,406.4,2824.775,0
+PVLA.US,D,20181016,000000,405.6,420.8,405.6,418.4,2892.2,0
+PVLA.US,D,20181017,000000,416,436.8,412,433.6,8794.1,0
+PVLA.US,D,20181018,000000,438.4,439.2,407.6,424,2850.7375,0
+PVLA.US,D,20181019,000000,423.2,434.4,408.8,416,3108.4625,0
+PVLA.US,D,20181022,000000,419.2,424.8,382.4,386.4,5309.6125,0
+PVLA.US,D,20181023,000000,380.8,387.2,368.8,382.4,3004.975,0
+PVLA.US,D,20181024,000000,383.2,387.2,356.8,356.8,5321.525,0
+PVLA.US,D,20181025,000000,360.8,376.8,336.8,348.8,5952.7625,0
+PVLA.US,D,20181026,000000,343.2,365.6,336,342.4,3121.6,0
+PVLA.US,D,20181029,000000,348.8,352,325.6,332.8,2687.9125,0
+PVLA.US,D,20181030,000000,331.2,349.6,318.4,320,8160.65,0
+PVLA.US,D,20181031,000000,328.8,340.8,327.2,329.6,8123.2875,0
+PVLA.US,D,20181101,000000,333.6,346.4,332,334.4,4424,0
+PVLA.US,D,20181102,000000,336.8,355.2,329.92,352,2768.25,0
+PVLA.US,D,20181105,000000,351.2,356,337.6,350.4,2448.95,0
+PVLA.US,D,20181106,000000,348,352.8,341.6,350.4,4046.075,0
+PVLA.US,D,20181107,000000,332,332,259.2,303.2,26711.6,0
+PVLA.US,D,20181108,000000,304,316,297.6,308.8,12738.025,0
+PVLA.US,D,20181109,000000,308,308,278.48,284.8,7632.55,0
+PVLA.US,D,20181112,000000,283.2,288,261.2,263.2,8199.625,0
+PVLA.US,D,20181113,000000,264,272,243.2,254.4,6632.2625,0
+PVLA.US,D,20181114,000000,255.2,266.4,244.88,264.8,7190.5625,0
+PVLA.US,D,20181115,000000,262.4,280,262.4,270.4,5556.65,0
+PVLA.US,D,20181116,000000,267.2,280,260,278.4,31406.6625,0
+PVLA.US,D,20181119,000000,278.4,284.8,249.6,261.6,6620.525,0
+PVLA.US,D,20181120,000000,256,260.8,245.6,260.8,9952.9125,0
+PVLA.US,D,20181121,000000,252,269.6,252,268.8,5254.975,0
+PVLA.US,D,20181123,000000,265.6,279.2,265.6,275.2,1691.875,0
+PVLA.US,D,20181126,000000,276,288.8,258.4,264,4523.9375,0
+PVLA.US,D,20181127,000000,260.8,271.2,256,268,7672.7375,0
+PVLA.US,D,20181128,000000,268,280.8,265.6,279.2,6309.8875,0
+PVLA.US,D,20181129,000000,282.4,284,272.8,276,5732.15,0
+PVLA.US,D,20181130,000000,273.6,280,266.4,271.2,3872.8375,0
+PVLA.US,D,20181203,000000,276,290.4,272,289.6,6937.2125,0
+PVLA.US,D,20181204,000000,284,298.4,274.4,284.8,11685.3875,0
+PVLA.US,D,20181206,000000,287.2,292.8,276.8,280.8,5436.0375,0
+PVLA.US,D,20181207,000000,280,284,272,280.8,5354.2625,0
+PVLA.US,D,20181210,000000,279.2,284,271.2,276,6602.2,0
+PVLA.US,D,20181211,000000,280,280,256,260.8,11969.925,0
+PVLA.US,D,20181212,000000,263.2,272.8,260.944,268,10759.2,0
+PVLA.US,D,20181213,000000,268,272,242.4,244.8,7367.825,0
+PVLA.US,D,20181214,000000,244,252,231.6,233.6,7056.45,0
+PVLA.US,D,20181217,000000,233.6,242.4,224,232,15029.9125,0
+PVLA.US,D,20181218,000000,234.4,239.2,207.2,217.6,11491.375,0
+PVLA.US,D,20181219,000000,218.4,227.2,211.2,214.4,5500.4,0
+PVLA.US,D,20181220,000000,213.6,219.2,202.4,205.6,5514.425,0
+PVLA.US,D,20181221,000000,207.2,216,196,196.8,17163.175,0
+PVLA.US,D,20181224,000000,192,207.2,191.2,197.6,2784.3625,0
+PVLA.US,D,20181226,000000,202.4,215.2,195.2,213.6,5927.75,0
+PVLA.US,D,20181227,000000,211.2,213.112,196.8,204,7760.225,0
+PVLA.US,D,20181228,000000,203.2,237.6,203.2,232.8,6806.2125,0
+PVLA.US,D,20181231,000000,234.4,235.2,196,212.8,21963.5,0
+PVLA.US,D,20190102,000000,211.2,236,205.616,233.6,5385.275,0
+PVLA.US,D,20190103,000000,233.6,234.4,209.6,211.2,5367.15,0
+PVLA.US,D,20190104,000000,215.2,224,213.6,220.8,2611.475,0
+PVLA.US,D,20190107,000000,224.8,236.8,221.6,233.6,6980.625,0
+PVLA.US,D,20190108,000000,236,237.416,221.6,227.2,4198.8625,0
+PVLA.US,D,20190109,000000,228,232.8,224,230.4,3632.025,0
+PVLA.US,D,20190110,000000,228.8,254.4,222.4,251.2,5930.575,0
+PVLA.US,D,20190111,000000,246.4,260,235.2,238.4,4165.6875,0
+PVLA.US,D,20190114,000000,238.4,238.4,227.2,229.6,2851.4,0
+PVLA.US,D,20190115,000000,228,233.6,222.4,233.6,4159.0125,0
+PVLA.US,D,20190116,000000,232.8,238.4,220.8,225.6,2940.6375,0
+PVLA.US,D,20190117,000000,224.8,230,213.6,216,3223.2125,0
+PVLA.US,D,20190118,000000,216,224,208.8,212,7024.425,0
+PVLA.US,D,20190122,000000,210.4,211.36,196,201.6,3556.6375,0
+PVLA.US,D,20190123,000000,202.4,211.2,199.92,203.2,4464.575,0
+PVLA.US,D,20190124,000000,204.8,208.8,198.4,204,3821.0875,0
+PVLA.US,D,20190125,000000,204.8,224.8,204.8,219.2,4377.45,0
+PVLA.US,D,20190128,000000,220,220.8,198.4,202.4,8489.95,0
+PVLA.US,D,20190129,000000,204.8,206.4,195.2,202.4,5556.0625,0
+PVLA.US,D,20190130,000000,204.8,215.2,200.8,212.8,3820.55,0
+PVLA.US,D,20190131,000000,212,237.6,212,229.6,16000.625,0
+PVLA.US,D,20190201,000000,231.2,238.4,228,232.8,2841.2875,0
+PVLA.US,D,20190204,000000,232.8,241.464,232,237.6,3078.925,0
+PVLA.US,D,20190205,000000,236,243.6,224,226.4,3738.6125,0
+PVLA.US,D,20190206,000000,225.6,234.4,223.2,229.6,1700.8375,0
+PVLA.US,D,20190207,000000,230.4,231.2,217.6,224,3068.3875,0
+PVLA.US,D,20190208,000000,224.8,228.008,217.6,227.2,3708.0625,0
+PVLA.US,D,20190211,000000,230.4,250.4,230.4,242.4,6469.8125,0
+PVLA.US,D,20190212,000000,244,246.4,234.4,240.8,4194.2625,0
+PVLA.US,D,20190213,000000,242.4,242.904,230.4,232.8,2045.35,0
+PVLA.US,D,20190214,000000,233.6,241.6,226.4,239.2,4011.15,0
+PVLA.US,D,20190215,000000,240.8,252,232.8,245.6,4615.025,0
+PVLA.US,D,20190219,000000,246.4,262.4,240,257.6,12436.25,0
+PVLA.US,D,20190220,000000,260,260,238.4,240,8320.2625,0
+PVLA.US,D,20190221,000000,240.8,249.6,239.2,242.4,3495.725,0
+PVLA.US,D,20190222,000000,242.4,251.288,240,246.4,4549.2625,0
+PVLA.US,D,20190225,000000,251.2,256,238.4,242.4,5676.4625,0
+PVLA.US,D,20190226,000000,241.6,249.6,238.8,247.2,3180,0
+PVLA.US,D,20190227,000000,244.8,252,240.8,244.8,2890.575,0
+PVLA.US,D,20190228,000000,245.6,245.6,236.8,240,3904.25,0
+PVLA.US,D,20190301,000000,242.4,250.4,240,248,3475.6125,0
+PVLA.US,D,20190304,000000,248,250.632,234.408,240,5591.9625,0
+PVLA.US,D,20190305,000000,245.6,254.4,239.8,243.2,3890.6,0
+PVLA.US,D,20190306,000000,240.8,244,236,240,5131.325,0
+PVLA.US,D,20190307,000000,240.8,240.8,226.4,240,4184.0625,0
+PVLA.US,D,20190308,000000,237.6,244,232.8,233.6,3212.0875,0
+PVLA.US,D,20190311,000000,236,255.2,232,248,5648.7375,0
+PVLA.US,D,20190312,000000,250.4,265.6,246.4,256.8,3049.9125,0
+PVLA.US,D,20190313,000000,256.8,276,254.728,276,3830.6875,0
+PVLA.US,D,20190314,000000,276,278.4,253.6,256,3209.9625,0
+PVLA.US,D,20190315,000000,256,268.8,256,265.6,4186.9125,0
+PVLA.US,D,20190318,000000,264.8,272,256,267.2,3480.4875,0
+PVLA.US,D,20190319,000000,267.2,268,254.4,257.6,3152.5125,0
+PVLA.US,D,20190320,000000,255.2,265.6,252.4,259.2,2771.325,0
+PVLA.US,D,20190321,000000,261.6,265.6,249.6,256,4405.9625,0
+PVLA.US,D,20190322,000000,256.8,262.4,243.2,249.6,4306.4875,0
+PVLA.US,D,20190325,000000,250.4,257.6,240.8,248,2637.4875,0
+PVLA.US,D,20190326,000000,248.8,254.4,246.4,252,2751.1875,0
+PVLA.US,D,20190327,000000,250.4,259.2,246.4,253.6,3562.3125,0
+PVLA.US,D,20190328,000000,252.8,257.6,248.8,255.2,2048.3375,0
+PVLA.US,D,20190329,000000,258.4,270.4,255.776,268,3561.2375,0
+PVLA.US,D,20190401,000000,272.8,272.8,259.6,261.6,2965.975,0
+PVLA.US,D,20190402,000000,260,269.6,255.2,267.2,2851.3125,0
+PVLA.US,D,20190403,000000,269.6,291.2,268.8,283.2,7310.8625,0
+PVLA.US,D,20190404,000000,282.4,295.2,279.2,287.2,5510.75,0
+PVLA.US,D,20190405,000000,287.2,303.2,287.2,302.4,5140.9125,0
+PVLA.US,D,20190408,000000,302.4,320,291.2,307.2,6531.275,0
+PVLA.US,D,20190409,000000,311.2,311.2,273.6,278.4,7899.65,0
+PVLA.US,D,20190410,000000,280.8,287.424,276.8,284.8,3051.8125,0
+PVLA.US,D,20190411,000000,282.4,284,269.6,271.2,6281.1375,0
+PVLA.US,D,20190412,000000,273.6,287.2,256,257.6,6060.475,0
+PVLA.US,D,20190415,000000,257.6,257.6,248,248.8,3814.7375,0
+PVLA.US,D,20190416,000000,248.8,250.4,242.4,248,3586.175,0
+PVLA.US,D,20190417,000000,248,248.8,230.4,232,6254.6375,0
+PVLA.US,D,20190418,000000,228.8,238.4,226.4,231.2,3897.9875,0
+PVLA.US,D,20190422,000000,232,236.8,224.8,233.6,3215.6625,0
+PVLA.US,D,20190423,000000,236,242.296,228.8,235.2,3284.1875,0
+PVLA.US,D,20190424,000000,237.6,242.4,228,232.8,7436.975,0
+PVLA.US,D,20190425,000000,232.8,236,226.4,236,2711.0625,0
+PVLA.US,D,20190426,000000,235.2,254.4,230.4,251.2,2851.525,0
+PVLA.US,D,20190429,000000,249.6,257.6,245.6,252,2355.075,0
+PVLA.US,D,20190430,000000,255.2,257.2,238.4,239.2,4968.7,0
+PVLA.US,D,20190501,000000,239.2,248,233.6,238.4,2934,0
+PVLA.US,D,20190502,000000,236,243.2,232.8,240.8,1873.225,0
+PVLA.US,D,20190503,000000,238.4,259.2,238.4,255.2,3669.8375,0
+PVLA.US,D,20190506,000000,250.4,272,248.072,258.4,3118.95,0
+PVLA.US,D,20190507,000000,257.6,260,245.6,248.8,2599,0
+PVLA.US,D,20190508,000000,248.8,251.2,243.2,248.8,1422.3875,0
+PVLA.US,D,20190509,000000,245.6,256.8,240.056,255.2,3062.3625,0
+PVLA.US,D,20190510,000000,252.8,284,252,264.8,9997.15,0
+PVLA.US,D,20190513,000000,260,291.2,252,284,5564.65,0
+PVLA.US,D,20190514,000000,292,323.2,280.8,312,18003.325,0
+PVLA.US,D,20190515,000000,311.2,319.984,299.2,310.4,8529.5375,0
+PVLA.US,D,20190516,000000,313.6,325.2,303.2,304.8,5271.3375,0
+PVLA.US,D,20190517,000000,301.6,302.4,282.4,287.2,4456.3875,0
+PVLA.US,D,20190520,000000,287.2,302.4,283.2,291.2,4764.65,0
+PVLA.US,D,20190521,000000,294.4,307.2,292,293.6,4396.025,0
+PVLA.US,D,20190522,000000,293.6,300,282.4,291.2,3122.7875,0
+PVLA.US,D,20190523,000000,288.8,304,270.408,300,4742.375,0
+PVLA.US,D,20190524,000000,304,374.4,301.936,352.8,25592.9125,0
+PVLA.US,D,20190528,000000,352.8,373.6,345.6,355.2,13236.6125,0
+PVLA.US,D,20190529,000000,358.4,360,340.8,345.6,9148.075,0
+PVLA.US,D,20190530,000000,348,359.2,340.8,352.8,6261.7125,0
+PVLA.US,D,20190531,000000,348.8,358.4,330.4,331.2,6161.825,0
+PVLA.US,D,20190603,000000,330.4,344.8,329.704,336.8,4689.8625,0
+PVLA.US,D,20190604,000000,340,353.6,332.8,348.8,10326.3,0
+PVLA.US,D,20190605,000000,347.2,353.2,333.6,335.2,4388.3125,0
+PVLA.US,D,20190606,000000,332,339.2,322.4,328,4087.1625,0
+PVLA.US,D,20190607,000000,327.2,339.496,325.6,329.6,2890.65,0
+PVLA.US,D,20190610,000000,328.8,334.4,320.8,327.2,5291.9875,0
+PVLA.US,D,20190611,000000,329.6,338.4,322.4,335.2,6671.0375,0
+PVLA.US,D,20190612,000000,335.2,341.6,330,332.8,2549.1625,0
+PVLA.US,D,20190613,000000,333.6,340,323.2,334.4,3491.875,0
+PVLA.US,D,20190614,000000,333.6,364,330.4,346.4,5386.15,0
+PVLA.US,D,20190617,000000,348.8,357.44,340.8,348,5137.325,0
+PVLA.US,D,20190618,000000,350.4,352,344,345.6,3973.7375,0
+PVLA.US,D,20190619,000000,345.6,347.2,332.8,343.2,2429.6625,0
+PVLA.US,D,20190620,000000,344,348,334.4,340,3587.825,0
+PVLA.US,D,20190621,000000,336.8,367.2,328.8,364.8,8006.825,0
+PVLA.US,D,20190624,000000,372,392,370.552,378.4,6998.2875,0
+PVLA.US,D,20190625,000000,376.8,384,364,368,5425.6,0
+PVLA.US,D,20190626,000000,366.4,369.376,342.704,357.6,3379.6625,0
+PVLA.US,D,20190627,000000,358.4,363.208,349.6,354.4,2088.15,0
+PVLA.US,D,20190628,000000,356.8,376,345.6,376,9561.075,0
+PVLA.US,D,20190701,000000,378.4,379.872,360,373.6,3864.8375,0
+PVLA.US,D,20190702,000000,373.6,374.4,356.8,365.6,1877.9,0
+PVLA.US,D,20190703,000000,365.6,370.4,358.96,370.4,1525.775,0
+PVLA.US,D,20190705,000000,368.8,374.8,356.8,372,2273.875,0
+PVLA.US,D,20190708,000000,373.6,376,358.4,363.2,2510.275,0
+PVLA.US,D,20190709,000000,362.4,366.4,341.6,353.6,3370.675,0
+PVLA.US,D,20190710,000000,356.8,371.2,352.8,360,3258.0375,0
+PVLA.US,D,20190711,000000,360,360,348.8,353.6,2548.35,0
+PVLA.US,D,20190712,000000,353.6,359.896,346.4,347.2,1333.075,0
+PVLA.US,D,20190715,000000,348,352.8,340,341.6,2106.4,0
+PVLA.US,D,20190716,000000,342.4,370.4,336,360,3604.975,0
+PVLA.US,D,20190717,000000,360,366.4,353.6,361.6,2201.825,0
+PVLA.US,D,20190718,000000,358.4,363.2,348,360.8,3250.325,0
+PVLA.US,D,20190719,000000,360,369.6,359.2,366.4,3875.525,0
+PVLA.US,D,20190722,000000,366.4,370.4,344.848,370.4,2669.8875,0
+PVLA.US,D,20190723,000000,369.6,381.6,356.8,376.8,4291.4875,0
+PVLA.US,D,20190724,000000,371.2,374.128,359.2,364,12228.325,0
+PVLA.US,D,20190725,000000,368,368,345.6,352,1266.425,0
+PVLA.US,D,20190726,000000,351.2,381.6,346,380,7290.7375,0
+PVLA.US,D,20190729,000000,404,483.2,404,426.4,66217.2,0
+PVLA.US,D,20190730,000000,404,471.2,392.8,464.8,18376.35,0
+PVLA.US,D,20190731,000000,456,481.6,439.2,440,13049.7125,0
+PVLA.US,D,20190801,000000,453.6,460,425.6,430.4,16775.1875,0
+PVLA.US,D,20190802,000000,431.2,450.4,423.2,444,5996.5375,0
+PVLA.US,D,20190805,000000,439.2,440,397.6,404,6558.775,0
+PVLA.US,D,20190806,000000,408,420.8,388,402.4,4154.1,0
+PVLA.US,D,20190807,000000,402.4,412,391.6,404,3370.3875,0
+PVLA.US,D,20190808,000000,404,427.2,395.2,423.2,4879.0125,0
+PVLA.US,D,20190809,000000,421.6,424.8,401.6,412,3458.25,0
+PVLA.US,D,20190812,000000,404,404.28,380,395.2,9440.8875,0
+PVLA.US,D,20190813,000000,391.2,412,380.8,404.8,6806.6375,0
+PVLA.US,D,20190814,000000,394.4,410.4,380,404,3474.0625,0
+PVLA.US,D,20190815,000000,404,407.2,388.88,392,2926.925,0
+PVLA.US,D,20190816,000000,398.4,405.6,392.8,400,7684.35,0
+PVLA.US,D,20190819,000000,400,407.576,380,384,6134.4875,0
+PVLA.US,D,20190820,000000,380,388.8,370.408,384,6009,0
+PVLA.US,D,20190821,000000,387.2,388,368,384.8,4843.0375,0
+PVLA.US,D,20190822,000000,379.2,382.4,360,363.2,5234.6625,0
+PVLA.US,D,20190823,000000,361.6,373.6,348,352,6541.1125,0
+PVLA.US,D,20190826,000000,350.4,368,345.6,364,4454.1,0
+PVLA.US,D,20190827,000000,367.2,367.2,353.6,360.8,5152.825,0
+PVLA.US,D,20190828,000000,357.6,372.8,355.2,360.8,4138.5625,0
+PVLA.US,D,20190829,000000,364.8,390.4,360.8,379.2,4029.05,0
+PVLA.US,D,20190830,000000,380,383.2,366.4,372,5198.025,0
+PVLA.US,D,20190903,000000,363.2,391.6,363.2,387.2,3425.95,0
+PVLA.US,D,20190904,000000,392.8,406.4,385.6,399.2,5822.2875,0
+PVLA.US,D,20190905,000000,400,409.6,380,384,4974.9125,0
+PVLA.US,D,20190906,000000,387.2,390.4,353.6,356,18610.225,0
+PVLA.US,D,20190909,000000,363.6,392.8,355.208,382.4,8628.225,0
+PVLA.US,D,20190910,000000,381.6,425.6,372,425.6,7845.275,0
+PVLA.US,D,20190911,000000,424,434.4,396,410.4,11903.4375,0
+PVLA.US,D,20190912,000000,409.6,424,391.2,407.2,8150.0625,0
+PVLA.US,D,20190913,000000,408,439.2,405.76,433.6,5917.575,0
+PVLA.US,D,20190916,000000,431.2,449.6,423.2,436.8,6004.425,0
+PVLA.US,D,20190917,000000,435.2,449.6,430.4,434.4,5564.3875,0
+PVLA.US,D,20190918,000000,434.4,461.6,433.6,447.2,10591.2,0
+PVLA.US,D,20190919,000000,448,451.2,414.24,422.4,10646.5875,0
+PVLA.US,D,20190920,000000,420.8,470.4,418.08,460.8,43469.8375,0
+PVLA.US,D,20190923,000000,467.2,477.6,444.8,446.4,15889.7375,0
+PVLA.US,D,20190924,000000,449.6,450.4,394.4,397.6,12268.8875,0
+PVLA.US,D,20190925,000000,399.2,408,368,372.8,8171.0875,0
+PVLA.US,D,20190926,000000,415.2,417.6,353.6,368,32325.2,0
+PVLA.US,D,20190927,000000,366.4,369.04,269.608,288.8,26749.375,0
+PVLA.US,D,20190930,000000,284.8,296.8,268.8,272.8,18535.3625,0
+PVLA.US,D,20191001,000000,272.8,288,252,254.4,12797.475,0
+PVLA.US,D,20191002,000000,252,260.8,242.8,246.4,16060.55,0
+PVLA.US,D,20191003,000000,245.6,249.6,235.2,241.6,8025.15,0
+PVLA.US,D,20191004,000000,240,256.8,240,245.6,9770.0125,0
+PVLA.US,D,20191007,000000,244,252.8,236.8,241.6,8541.1125,0
+PVLA.US,D,20191008,000000,242.4,242.4,229.6,232.4,8197.125,0
+PVLA.US,D,20191009,000000,236,259.28,236,240,8707.8625,0
+PVLA.US,D,20191010,000000,240.8,255.2,233.6,249.2,6044.1375,0
+PVLA.US,D,20191011,000000,251.2,270.4,251.2,262.4,6202.5875,0
+PVLA.US,D,20191014,000000,260,273.256,254,256.8,4169.125,0
+PVLA.US,D,20191015,000000,256,266.4,251.2,256.8,3757.35,0
+PVLA.US,D,20191016,000000,257.6,265.6,249.6,250.4,3087.325,0
+PVLA.US,D,20191017,000000,252,270.4,252,261.6,4864.8625,0
+PVLA.US,D,20191018,000000,261.6,263.2,244.8,252,4204.6375,0
+PVLA.US,D,20191021,000000,255.2,268.8,252,261.6,4568.2375,0
+PVLA.US,D,20191022,000000,262.4,268.8,246.4,247.2,3568.5875,0
+PVLA.US,D,20191023,000000,249.6,256.8,246.4,254.4,2529.9375,0
+PVLA.US,D,20191024,000000,254.4,254.4,237.6,246.4,4468.9625,0
+PVLA.US,D,20191025,000000,248.8,268,242.4,259.2,3812.1625,0
+PVLA.US,D,20191028,000000,260,264.8,252,257.6,2419.475,0
+PVLA.US,D,20191029,000000,256.8,262.4,252,261.6,3161.5125,0
+PVLA.US,D,20191030,000000,261.6,270.4,253.6,257.6,10227.8875,0
+PVLA.US,D,20191031,000000,257.6,266.8,245.6,264.8,10586.725,0
+PVLA.US,D,20191101,000000,264.8,281.6,260.8,274.4,6024.525,0
+PVLA.US,D,20191104,000000,289.6,304.8,278.4,299.2,9374.65,0
+PVLA.US,D,20191105,000000,300,340,292.8,326.4,18655.25,0
+PVLA.US,D,20191106,000000,324.8,334.4,290.712,315.2,10441.9625,0
+PVLA.US,D,20191107,000000,316,320.8,285.6,300,7002.7125,0
+PVLA.US,D,20191108,000000,295.2,324,287.2,312,7436.4375,0
+PVLA.US,D,20191111,000000,324,334.4,300.8,316,15579.7875,0
+PVLA.US,D,20191112,000000,317.6,322.4,270.4,270.4,24440.0375,0
+PVLA.US,D,20191113,000000,280,304.8,273.6,295.2,10342.6875,0
+PVLA.US,D,20191114,000000,292.8,317.6,284,307.2,6576.7125,0
+PVLA.US,D,20191115,000000,312,316,304.8,309.6,6040.6375,0
+PVLA.US,D,20191118,000000,312,316,302.4,303.2,5409.6625,0
+PVLA.US,D,20191119,000000,304,315.328,298.8,303.2,8465.4375,0
+PVLA.US,D,20191120,000000,300,312,291.2,294.4,5101.625,0
+PVLA.US,D,20191121,000000,297.6,298.4,285.6,287.2,7287.575,0
+PVLA.US,D,20191122,000000,287.2,292.208,282.8,289.6,5657.0625,0
+PVLA.US,D,20191125,000000,289.6,320,285.6,317.6,10153.1875,0
+PVLA.US,D,20191126,000000,315.2,320.792,304.872,310.4,14149.65,0
+PVLA.US,D,20191127,000000,312,321.6,305.6,315.2,4666.75,0
+PVLA.US,D,20191129,000000,314.4,332,303.2,325.6,3286.6625,0
+PVLA.US,D,20191202,000000,328.8,337.144,319.2,330.4,5609.5,0
+PVLA.US,D,20191203,000000,327.2,330.4,306.8,312,4642.8375,0
+PVLA.US,D,20191204,000000,316,316.8,306.4,314.4,4631.775,0
+PVLA.US,D,20191205,000000,296,304,267.6,274.4,11132.775,0
+PVLA.US,D,20191206,000000,276.8,286.4,268,273.6,13656.025,0
+PVLA.US,D,20191209,000000,276,279.2,255.2,261.6,10445.1375,0
+PVLA.US,D,20191210,000000,260,288.8,260,284,6450.5375,0
+PVLA.US,D,20191211,000000,284.8,286.4,276,281.6,4614.8875,0
+PVLA.US,D,20191212,000000,282.4,290.4,275.2,276.8,4208.3875,0
+PVLA.US,D,20191213,000000,275.2,276.8,262.4,263.2,5351.3375,0
+PVLA.US,D,20191216,000000,271.2,272,259.2,260.8,5258.925,0
+PVLA.US,D,20191217,000000,259.2,266.4,252.8,255.2,6012.5875,0
+PVLA.US,D,20191218,000000,256,268,252.8,264,5979.3875,0
+PVLA.US,D,20191219,000000,264,270.4,260,268.8,7708.6875,0
+PVLA.US,D,20191220,000000,268.8,269.6,256.792,265.6,6875.075,0
+PVLA.US,D,20191223,000000,264.8,288.4,261.608,288,7001.8875,0
+PVLA.US,D,20191224,000000,288.8,290.4,272.8,281.6,2732.1625,0
+PVLA.US,D,20191226,000000,283.2,288,268,270.4,4162.4375,0
+PVLA.US,D,20191227,000000,268.8,275.216,264,265.6,3687.9625,0
+PVLA.US,D,20191230,000000,264,288.8,255.208,288,7322.675,0
+PVLA.US,D,20191231,000000,286.4,300.4,270.4,289.6,15579.0625,0
+PVLA.US,D,20200102,000000,291.2,292,268.8,273.6,6781,0
+PVLA.US,D,20200103,000000,268.8,278.4,267.2,273.6,4201.0875,0
+PVLA.US,D,20200106,000000,271.2,276.8,268,270.4,2907.85,0
+PVLA.US,D,20200107,000000,270.4,275.2,264.8,270.4,2898.6875,0
+PVLA.US,D,20200108,000000,268,273.6,260,269.6,4658.775,0
+PVLA.US,D,20200109,000000,269.6,282.4,269.6,281.6,4009.65,0
+PVLA.US,D,20200110,000000,280.8,281.6,268.8,269.6,3336.175,0
+PVLA.US,D,20200113,000000,268.8,272,260,266.4,4703.95,0
+PVLA.US,D,20200114,000000,264.8,267.2,245.6,252.8,7707.1125,0
+PVLA.US,D,20200115,000000,255.2,265.6,252,260.8,3051,0
+PVLA.US,D,20200116,000000,260.8,276,258.4,268,4084.675,0
+PVLA.US,D,20200117,000000,271.2,273.6,258.4,264.8,3508.2,0
+PVLA.US,D,20200121,000000,264.8,267.2,250.4,251.2,4619.1375,0
+PVLA.US,D,20200122,000000,251.2,268.8,248,268,9370.775,0
+PVLA.US,D,20200123,000000,266.4,277.6,260.8,276,5260.0625,0
+PVLA.US,D,20200124,000000,273.6,276.8,252,258.4,8991.1125,0
+PVLA.US,D,20200127,000000,242.4,250.4,216,242.4,12194.675,0
+PVLA.US,D,20200128,000000,245.6,324.8,244.8,320,24410.825,0
+PVLA.US,D,20200129,000000,308,331.2,292.8,293.6,13170.0125,0
+PVLA.US,D,20200130,000000,290.4,300,284,292.8,13436.125,0
+PVLA.US,D,20200131,000000,288.8,305.656,285.6,296,5488.2625,0
+PVLA.US,D,20200203,000000,300.12,341.6,298.4,339.2,13446,0
+PVLA.US,D,20200204,000000,341.6,344,320.8,331.2,6369.225,0
+PVLA.US,D,20200205,000000,335.2,337.6,314.4,317.2,4575.5,0
+PVLA.US,D,20200206,000000,318.4,318.4,298.4,308.8,6979.1125,0
+PVLA.US,D,20200207,000000,308.8,320,297.6,302.4,3128.7,0
+PVLA.US,D,20200210,000000,302.4,321.6,296.8,308,3138.775,0
+PVLA.US,D,20200211,000000,310.4,335.2,302.8,320,4900.4,0
+PVLA.US,D,20200212,000000,320.8,339.2,316.8,335.2,4950.7875,0
+PVLA.US,D,20200213,000000,333.6,333.6,316,316.8,1648.8625,0
+PVLA.US,D,20200214,000000,316.8,319.08,297.6,298.4,3595.2375,0
+PVLA.US,D,20200218,000000,289.608,308.8,289.6,300.8,2639.6,0
+PVLA.US,D,20200219,000000,300,306.92,289.6,300,4015.6625,0
+PVLA.US,D,20200220,000000,303.2,316,292,313.6,4090.9625,0
+PVLA.US,D,20200221,000000,312,329.6,300.8,316,6242.9,0
+PVLA.US,D,20200224,000000,304,304,284.8,291.2,4128.725,0
+PVLA.US,D,20200225,000000,293.6,293.6,270.32,279.2,3342.8125,0
+PVLA.US,D,20200226,000000,278.4,285.6,264.8,272.8,4419.2125,0
+PVLA.US,D,20200227,000000,265.6,266.4,244,252,5079.15,0
+PVLA.US,D,20200228,000000,241.6,248.8,231.2,248.8,7207.5625,0
+PVLA.US,D,20200302,000000,254.4,269.6,238.4,268,7390.0375,0
+PVLA.US,D,20200303,000000,270.4,273.6,244,252,4580.3,0
+PVLA.US,D,20200304,000000,257.6,270.4,252.12,268,3530.525,0
+PVLA.US,D,20200305,000000,259.2,268.8,246.4,250.4,4681.25,0
+PVLA.US,D,20200306,000000,244.8,251.2,226,232,8778.9,0
+PVLA.US,D,20200309,000000,216,223.2,204.8,206.4,8726.1625,0
+PVLA.US,D,20200310,000000,216.8,218.144,190.4,205.2,5808.3375,0
+PVLA.US,D,20200311,000000,199.2,201.6,172,178.4,6066.0625,0
+PVLA.US,D,20200312,000000,165.6,168.8,128,128.8,10838.85,0
+PVLA.US,D,20200313,000000,151.2,176,136,172.8,16326.525,0
+PVLA.US,D,20200316,000000,140,168,136,156.8,12295.4875,0
+PVLA.US,D,20200317,000000,160,165.6,141.6,161.6,12518.2875,0
+PVLA.US,D,20200318,000000,152.8,163.2,132.8,140.8,7694.125,0
+PVLA.US,D,20200319,000000,140.8,162.4,132.808,154.4,6811.375,0
+PVLA.US,D,20200320,000000,156,160.8,144,158.4,11509.025,0
+PVLA.US,D,20200323,000000,163.2,171.2,154.4,167.2,13083.725,0
+PVLA.US,D,20200324,000000,178.4,183.6,170.4,180.8,7296.875,0
+PVLA.US,D,20200325,000000,184,199.2,172,180.8,5831.1,0
+PVLA.US,D,20200326,000000,182.4,193.6,173.6,180,8344.5125,0
+PVLA.US,D,20200327,000000,172,182.4,160,160,3903.2,0
+PVLA.US,D,20200330,000000,160.8,178.4,157.6,165.6,5675.9625,0
+PVLA.US,D,20200331,000000,167.2,184,165.696,182.4,5210.8625,0
+PVLA.US,D,20200401,000000,174.4,184.8,164,164.8,7870.6375,0
+PVLA.US,D,20200402,000000,168.8,174.4,155.2,169.6,9680.825,0
+PVLA.US,D,20200403,000000,169.6,176,161.6,167.2,4122.4875,0
+PVLA.US,D,20200406,000000,176,196.8,172,195.2,6964.425,0
+PVLA.US,D,20200407,000000,200,218.4,194.4,206.4,7625.1875,0
+PVLA.US,D,20200408,000000,204.8,208.8,184.8,191.2,5528.375,0
+PVLA.US,D,20200409,000000,192.8,208,188,202.4,5872.35,0
+PVLA.US,D,20200413,000000,200.8,215.2,194.4,212,3831.1125,0
+PVLA.US,D,20200414,000000,220,220,208.8,216,3649.075,0
+PVLA.US,D,20200415,000000,211.2,212,204,206.4,2597.75,0
+PVLA.US,D,20200416,000000,208.8,223.2,202.4,221.6,4253.55,0
+PVLA.US,D,20200417,000000,228,228,208.8,215.2,2870.575,0
+PVLA.US,D,20200420,000000,214.4,237.6,209.6,213.6,3538.1375,0
+PVLA.US,D,20200421,000000,208.8,212.8,200.8,209.6,1922.4125,0
+PVLA.US,D,20200422,000000,214.4,215.2,196,203.2,3078.35,0
+PVLA.US,D,20200423,000000,205.6,216,202,209.6,3727.575,0
+PVLA.US,D,20200424,000000,209.6,238.408,209.6,227.2,4739.05,0
+PVLA.US,D,20200427,000000,233.6,240.8,224.8,227.2,2994.9,0
+PVLA.US,D,20200428,000000,233.6,233.6,212,219.2,3264.55,0
+PVLA.US,D,20200429,000000,228,228,219.2,227.2,3187,0
+PVLA.US,D,20200430,000000,223.2,225.6,208.8,212,3130.2375,0
+PVLA.US,D,20200501,000000,206.4,209.04,186,187.2,4543.5375,0
+PVLA.US,D,20200504,000000,184.8,218.4,184,212,2795.225,0
+PVLA.US,D,20200505,000000,216,216,204,206.4,1886.3125,0
+PVLA.US,D,20200506,000000,208,212.8,198.4,205.6,1218.7375,0
+PVLA.US,D,20200507,000000,211.2,216.8,204.8,207.2,3265.725,0
+PVLA.US,D,20200508,000000,212,233.6,205.6,232.8,6716.5375,0
+PVLA.US,D,20200511,000000,230.4,259.2,221.6,254.4,9324.175,0
+PVLA.US,D,20200512,000000,260,260,238.4,238.4,7867.625,0
+PVLA.US,D,20200513,000000,235.2,247.6,214.4,229.6,6750.4375,0
+PVLA.US,D,20200514,000000,220.8,235.2,213.6,223.2,4079.4125,0
+PVLA.US,D,20200515,000000,223.2,225.6,216.8,217.6,2531.7375,0
+PVLA.US,D,20200518,000000,228.8,242.4,223.496,238.4,6231.6875,0
+PVLA.US,D,20200519,000000,236.8,240.8,223.2,224.8,2877.4625,0
+PVLA.US,D,20200520,000000,231.2,246.88,226.4,244,4414.5125,0
+PVLA.US,D,20200521,000000,246.4,254.4,239.2,249.6,3201.875,0
+PVLA.US,D,20200522,000000,252,252,241.6,245.6,2250.25,0
+PVLA.US,D,20200526,000000,255.2,266.4,245.2,264,5934.7,0
+PVLA.US,D,20200527,000000,267.2,273.6,249.6,272,5602.475,0
+PVLA.US,D,20200528,000000,276.8,282.4,255.2,257.6,6401.0125,0
+PVLA.US,D,20200529,000000,254.4,291.112,252,288,7698.525,0
+PVLA.US,D,20200601,000000,284.8,287.2,263.6,278.4,7173.9625,0
+PVLA.US,D,20200602,000000,283.2,283.2,263.2,276,6434.8125,0
+PVLA.US,D,20200603,000000,278.4,287.2,270.4,278.4,2981.35,0
+PVLA.US,D,20200604,000000,274.4,280,253.6,264,6125.6875,0
+PVLA.US,D,20200605,000000,272.8,280,264.8,267.2,3897,0
+PVLA.US,D,20200608,000000,272,275.2,260,261.6,4754.1375,0
+PVLA.US,D,20200609,000000,260,279.2,260,272,3455.4625,0
+PVLA.US,D,20200610,000000,272,273.6,258.4,260,2059.8375,0
+PVLA.US,D,20200611,000000,247.2,260,231.2,233.6,5813.1125,0
+PVLA.US,D,20200612,000000,243.2,248.8,235.2,243.2,3390.825,0
+PVLA.US,D,20200615,000000,234.4,252.008,234.4,246.4,2450.9375,0
+PVLA.US,D,20200616,000000,248,257.6,242.4,256.8,3722.325,0
+PVLA.US,D,20200617,000000,258.4,262.4,236,241.6,4080.6375,0
+PVLA.US,D,20200618,000000,241.6,265.6,240.8,264,5515.7875,0
+PVLA.US,D,20200619,000000,266.4,266.4,250.4,263.2,8270.95,0
+PVLA.US,D,20200622,000000,260.8,269.6,250.4,269.6,3261.775,0
+PVLA.US,D,20200623,000000,272,279.2,257.6,261.6,4316.4375,0
+PVLA.US,D,20200624,000000,260,270.4,252.8,257.6,3000.9875,0
+PVLA.US,D,20200625,000000,255.2,266.4,254.192,263.2,2849.7,0
+PVLA.US,D,20200626,000000,263.2,265.6,245.2,254.4,12770.5625,0
+PVLA.US,D,20200629,000000,256.8,263.2,248,255.2,4037.075,0
+PVLA.US,D,20200630,000000,254.4,258.208,244,248,4390.15,0
+PVLA.US,D,20200701,000000,248,253.6,241.6,248.8,3057.1375,0
+PVLA.US,D,20200702,000000,252,260.56,244,244.8,2410.3625,0
+PVLA.US,D,20200706,000000,248,259.2,236,258.4,7494.05,0
+PVLA.US,D,20200707,000000,257.6,268.8,249.6,265.6,7401.5875,0
+PVLA.US,D,20200708,000000,265.6,267.2,240.8,244.8,6290.7,0
+PVLA.US,D,20200709,000000,248.8,250.6,232,232.8,3315.4125,0
+PVLA.US,D,20200710,000000,232.8,251.2,232,244.8,4253.4125,0
+PVLA.US,D,20200713,000000,248,248.808,234,235.2,3531.5375,0
+PVLA.US,D,20200714,000000,234.4,238.4,226.4,234.4,6068.3125,0
+PVLA.US,D,20200715,000000,240.8,264.816,239.048,257.6,6831.375,0
+PVLA.US,D,20200716,000000,256.8,281.6,252.584,280.8,5345.425,0
+PVLA.US,D,20200717,000000,279.2,280,257.6,258.4,2812.35,0
+PVLA.US,D,20200720,000000,258.4,267.2,258.4,262.4,2158.5125,0
+PVLA.US,D,20200721,000000,238.4,250.24,232,236.8,36379.0875,0
+PVLA.US,D,20200722,000000,236.8,241.6,233.6,240,3649.225,0
+PVLA.US,D,20200723,000000,241.6,254.8,236,236,4598.35,0
+PVLA.US,D,20200724,000000,237.6,241.6,233.6,233.6,2902.775,0
+PVLA.US,D,20200727,000000,236,241.608,220,222.4,6164.6,0
+PVLA.US,D,20200728,000000,222.4,232.4,220.8,228.8,3039.475,0
+PVLA.US,D,20200729,000000,229.6,229.6,208,214.4,4599.7625,0
+PVLA.US,D,20200730,000000,211.2,224,208,220.8,6917.6125,0
+PVLA.US,D,20200731,000000,222.4,222.4,204.8,205.6,5488.825,0
+PVLA.US,D,20200803,000000,207.2,220,207.2,216.8,3600.3125,0
+PVLA.US,D,20200804,000000,215.2,226.4,212.8,220.8,6590.4,0
+PVLA.US,D,20200805,000000,225.6,229.6,215.2,228,2479.5125,0
+PVLA.US,D,20200806,000000,227.2,227.2,217.6,220.8,1496,0
+PVLA.US,D,20200807,000000,221.6,221.6,213.6,216,1629.525,0
+PVLA.US,D,20200810,000000,230.4,232.8,212,223.2,5896.6875,0
+PVLA.US,D,20200811,000000,226.4,264.8,224,252.8,65054.8625,0
+PVLA.US,D,20200812,000000,259.2,276.08,250.48,259.2,18485.15,0
+PVLA.US,D,20200813,000000,263.2,264,244.8,248.8,6752.05,0
+PVLA.US,D,20200814,000000,248,248.4,240.8,244,5825.3625,0
+PVLA.US,D,20200817,000000,244.8,248.8,240,248,5049.8125,0
+PVLA.US,D,20200818,000000,248,254.8,245.6,248.8,2922.8,0
+PVLA.US,D,20200819,000000,251.2,256,243.2,247.2,4488.3625,0
+PVLA.US,D,20200820,000000,244.8,254.4,244.008,253.2,1679.0125,0
+PVLA.US,D,20200821,000000,253.6,253.6,244.8,253.6,2934.4875,0
+PVLA.US,D,20200824,000000,256,256,228,235.2,5107.0125,0
+PVLA.US,D,20200825,000000,235.2,243.192,229.6,235.2,2574.875,0
+PVLA.US,D,20200826,000000,236,238,228.8,234.4,4354.925,0
+PVLA.US,D,20200827,000000,236.8,236.8,224.4,230.4,2737.3625,0
+PVLA.US,D,20200828,000000,230.4,230.4,221.6,228.8,1567.475,0
+PVLA.US,D,20200831,000000,226.4,232.088,218.4,228.8,3522.3875,0
+PVLA.US,D,20200901,000000,228,233.6,218.4,223.2,3034.9625,0
+PVLA.US,D,20200902,000000,222.4,229.6,217.6,225.6,2798.7125,0
+PVLA.US,D,20200903,000000,225.6,231.2,216,216,3932.9375,0
+PVLA.US,D,20200904,000000,219.2,221.6,204.8,216,3741.3375,0
+PVLA.US,D,20200908,000000,213.6,213.6,202.4,211.2,5231.075,0
+PVLA.US,D,20200909,000000,215.2,229.6,215.2,225.6,3245.1,0
+PVLA.US,D,20200910,000000,223.2,234.4,216.8,222.4,4346.9,0
+PVLA.US,D,20200911,000000,224.8,237.6,219.2,221.6,5123.8375,0
+PVLA.US,D,20200914,000000,224,238.4,224,233.6,3379.4625,0
+PVLA.US,D,20200915,000000,237.6,247.2,233.2,235.2,4665.575,0
+PVLA.US,D,20200916,000000,238.4,249.6,230.4,230.4,4537.9625,0
+PVLA.US,D,20200917,000000,228.8,244.8,228.8,239.2,3823.125,0
+PVLA.US,D,20200918,000000,242.4,249.6,233.6,236,7272.4125,0
+PVLA.US,D,20200921,000000,227.2,228.616,179.2,186.4,23840.925,0
+PVLA.US,D,20200922,000000,189.6,189.6,176.8,179.2,7589.2625,0
+PVLA.US,D,20200923,000000,180.8,181.6,166.4,168,5252.8375,0
+PVLA.US,D,20200924,000000,168,169.6,157.6,162.4,4333.35,0
+PVLA.US,D,20200925,000000,161.6,169.6,156.8,156.8,9791.4625,0
+PVLA.US,D,20200928,000000,160,173.6,156.8,171.2,4480,0
+PVLA.US,D,20200929,000000,170.4,172,160.8,164.8,6616.475,0
+PVLA.US,D,20200930,000000,162.4,172,160,165.6,4800.1,0
+PVLA.US,D,20201001,000000,167.2,168,159.464,165.6,4290.5625,0
+PVLA.US,D,20201002,000000,160,168,156,156.8,5535.2625,0
+PVLA.US,D,20201005,000000,162.4,169.6,158.4,166.4,4725.125,0
+PVLA.US,D,20201006,000000,166.4,171.2,161.6,161.6,4770.1125,0
+PVLA.US,D,20201007,000000,164,168,160,167.2,3494.85,0
+PVLA.US,D,20201008,000000,168.8,174,168,172.8,2106.325,0
+PVLA.US,D,20201009,000000,170.4,178.4,168.8,175.2,5775.075,0
+PVLA.US,D,20201012,000000,176.8,184.8,175.2,183.2,3734.925,0
+PVLA.US,D,20201013,000000,180.8,189.6,176.8,188.8,2640.6375,0
+PVLA.US,D,20201014,000000,190.4,198.4,187.2,190.8,3552.0625,0
+PVLA.US,D,20201015,000000,191.2,191.2,179.2,188,4354.6,0
+PVLA.US,D,20201016,000000,186.4,193.6,183.912,190.4,2037.45,0
+PVLA.US,D,20201019,000000,190.4,202,187.2,200,6987.3875,0
+PVLA.US,D,20201020,000000,200.8,206,181.6,186.4,4524.7625,0
+PVLA.US,D,20201021,000000,184.8,187.2,172,172.4,3215.475,0
+PVLA.US,D,20201022,000000,175.2,184,172.8,180.8,1472.3125,0
+PVLA.US,D,20201023,000000,181.6,183.2,175.2,180,2811.775,0
+PVLA.US,D,20201026,000000,179.2,191.2,176,190.4,4298.9,0
+PVLA.US,D,20201027,000000,190.4,192.8,184,188.8,4955.3375,0
+PVLA.US,D,20201028,000000,184.8,198.36,182.4,192.8,5081.1875,0
+PVLA.US,D,20201029,000000,191.2,200,191.2,195.2,4386.1125,0
+PVLA.US,D,20201030,000000,192.8,202.384,192,200.8,8195.175,0
+PVLA.US,D,20201102,000000,200.8,207.2,192.8,202.4,6279.9625,0
+PVLA.US,D,20201103,000000,207.2,211.2,192,200,8305.6,0
+PVLA.US,D,20201104,000000,200,219.2,195.2,213.6,9705.65,0
+PVLA.US,D,20201105,000000,210.4,219.2,204.4,216.8,7684.1125,0
+PVLA.US,D,20201106,000000,219.2,219.2,204,204,2657.775,0
+PVLA.US,D,20201109,000000,205.6,224,205.6,215.2,5458.25,0
+PVLA.US,D,20201110,000000,218.4,236.8,215.2,225.6,5180.9,0
+PVLA.US,D,20201111,000000,228,230.4,210.4,214.4,2363.0125,0
+PVLA.US,D,20201112,000000,212.8,216.8,206.4,212,5073.5625,0
+PVLA.US,D,20201113,000000,214.4,222.656,211.6,218.4,2123.6625,0
+PVLA.US,D,20201116,000000,225.6,233.6,219.2,227.2,1808.2625,0
+PVLA.US,D,20201117,000000,224,231.2,220,224.8,3893.075,0
+PVLA.US,D,20201118,000000,224,228.8,217.6,220,2397.575,0
+PVLA.US,D,20201119,000000,220,221.6,212,217.6,1235.0125,0
+PVLA.US,D,20201120,000000,214.4,224.8,206.4,222.4,3891.4625,0
+PVLA.US,D,20201123,000000,224,234.096,220,225.6,2891.0875,0
+PVLA.US,D,20201124,000000,232,240,222.4,234.4,4474.0375,0
+PVLA.US,D,20201125,000000,234.4,239.2,225.6,231.2,4010.925,0
+PVLA.US,D,20201127,000000,234.4,244.8,232.4,236,3281.2375,0
+PVLA.US,D,20201130,000000,235.2,240.8,220.8,233.6,6235.8625,0
+PVLA.US,D,20201201,000000,235.2,243.2,224,226.4,4565.325,0
+PVLA.US,D,20201202,000000,227.2,234.4,220.8,231.2,1888.9875,0
+PVLA.US,D,20201203,000000,234.4,238.4,228,235.2,3210.35,0
+PVLA.US,D,20201204,000000,236.8,238.4,232.8,238.4,2090.9875,0
+PVLA.US,D,20201207,000000,238.4,238.4,217.6,219.2,3474.325,0
+PVLA.US,D,20201208,000000,224,224,214.4,216,8570.625,0
+PVLA.US,D,20201209,000000,219.2,241.6,216.8,234.4,5392.325,0
+PVLA.US,D,20201210,000000,234.4,239.2,222.4,229.6,3409.4375,0
+PVLA.US,D,20201211,000000,228,228.4,209.6,219.2,3901.975,0
+PVLA.US,D,20201214,000000,220.8,224,212.8,213.6,3517.5,0
+PVLA.US,D,20201215,000000,216,252,211.2,250.4,16521.1875,0
+PVLA.US,D,20201216,000000,245.6,248,224.8,233.6,6746.4125,0
+PVLA.US,D,20201217,000000,230.4,242.4,230.4,236.8,3082.175,0
+PVLA.US,D,20201218,000000,239.2,245.6,224,224.8,10453.5,0
+PVLA.US,D,20201221,000000,218.4,226.4,216.512,222.4,3268.8375,0
+PVLA.US,D,20201222,000000,222.4,231.992,218.4,224,2055.2625,0
+PVLA.US,D,20201223,000000,224,224.8,216.8,221.6,2554.075,0
+PVLA.US,D,20201224,000000,220.8,223.2,216,219.2,1936.0125,0
+PVLA.US,D,20201228,000000,219.2,223.2,208.8,208.8,3454.1,0
+PVLA.US,D,20201229,000000,208.8,212,200.8,203.2,2664.825,0
+PVLA.US,D,20201230,000000,210.4,215.2,201.6,212,3197.2,0
+PVLA.US,D,20201231,000000,212,212,198.4,200,4716.7375,0
+PVLA.US,D,20210104,000000,205.6,225.6,200.8,218.4,4321.125,0
+PVLA.US,D,20210105,000000,216,218.4,212.8,215.2,2393.6125,0
+PVLA.US,D,20210106,000000,216,230.4,216,218.4,4345.0375,0
+PVLA.US,D,20210107,000000,220,230.4,217.6,222.4,1926.25,0
+PVLA.US,D,20210108,000000,223.2,228.8,218.4,227.2,1685.2875,0
+PVLA.US,D,20210111,000000,227.2,228.8,220.8,224.8,1883,0
+PVLA.US,D,20210112,000000,224,227.2,212.8,221.6,2619.0625,0
+PVLA.US,D,20210113,000000,220.8,223.192,212,212.8,1227.575,0
+PVLA.US,D,20210114,000000,212.8,227.2,212.8,223.2,6258.9625,0
+PVLA.US,D,20210115,000000,218.4,224.8,212,212.8,2815.475,0
+PVLA.US,D,20210119,000000,222.4,226.4,209.6,213.6,7484.6875,0
+PVLA.US,D,20210120,000000,214.4,229.6,213.6,224,4559.8875,0
+PVLA.US,D,20210121,000000,226.4,226.4,216.8,217.6,2361.9125,0
+PVLA.US,D,20210122,000000,217.6,223.2,212,221.6,2644.9125,0
+PVLA.US,D,20210125,000000,222.4,228,215.2,226.4,3494.6375,0
+PVLA.US,D,20210126,000000,228,229.6,216,220,10854.275,0
+PVLA.US,D,20210127,000000,215.2,216,200,204,7410.5125,0
+PVLA.US,D,20210128,000000,206.4,212.8,200.8,204,5307.8,0
+PVLA.US,D,20210129,000000,204.8,209.6,198.4,203.2,4211.9625,0
+PVLA.US,D,20210201,000000,204,219.2,200,216.8,4725.8625,0
+PVLA.US,D,20210202,000000,219.2,220.8,210.4,216,6143.65,0
+PVLA.US,D,20210203,000000,216.8,229.6,212.8,228.8,5774.7875,0
+PVLA.US,D,20210204,000000,229.6,232,224,231.2,2763.05,0
+PVLA.US,D,20210205,000000,232.8,232.8,219.2,228.8,3372.925,0
+PVLA.US,D,20210208,000000,230.4,236,224.008,236,4740.5,0
+PVLA.US,D,20210209,000000,235.2,237.6,230.4,233.6,6129.1625,0
+PVLA.US,D,20210210,000000,235.2,276,225.6,255.2,20684.025,0
+PVLA.US,D,20210211,000000,258.4,260.8,232,234.4,7242.675,0
+PVLA.US,D,20210212,000000,235.2,241.6,224.8,235.2,5080.9375,0
+PVLA.US,D,20210216,000000,250.4,263.992,244.008,259.2,10942.8125,0
+PVLA.US,D,20210217,000000,256.8,268,243.2,244,10346.575,0
+PVLA.US,D,20210218,000000,244,245.6,228.8,229.6,6096.6,0
+PVLA.US,D,20210219,000000,232,235.2,224.8,227.2,4836.725,0
+PVLA.US,D,20210222,000000,228.8,234.328,220,221.6,3420.775,0
+PVLA.US,D,20210223,000000,208.8,208.8,202.4,208.8,8192.2625,0
+PVLA.US,D,20210224,000000,206.4,233.6,206.4,226.4,5949.6125,0
+PVLA.US,D,20210225,000000,222.4,240.8,216,224,8608.3125,0
+PVLA.US,D,20210226,000000,225.6,229.6,212.8,217.6,3671.8625,0
+PVLA.US,D,20210301,000000,223.2,229.6,217.6,220.8,3989.0625,0
+PVLA.US,D,20210302,000000,227.2,234.4,217.6,217.6,2975.2125,0
+PVLA.US,D,20210303,000000,217.6,224,208.8,216,3623.4625,0
+PVLA.US,D,20210304,000000,216,216,186.8,200,10622.5625,0
+PVLA.US,D,20210305,000000,201.6,206.4,184.8,205.6,3934.15,0
+PVLA.US,D,20210308,000000,206.4,206.4,191.2,192.8,3503.4875,0
+PVLA.US,D,20210309,000000,193.6,216.8,193.6,212,5882.4875,0
+PVLA.US,D,20210310,000000,214.4,217.6,203.2,204.8,3087.95,0
+PVLA.US,D,20210311,000000,210.4,212.8,205.6,211.2,1826.45,0
+PVLA.US,D,20210312,000000,212,214.4,204,211.2,2814.15,0
+PVLA.US,D,20210315,000000,209.6,222.4,208.8,220.8,4204.475,0
+PVLA.US,D,20210316,000000,220.8,220.8,210.4,219.2,4086.4375,0
+PVLA.US,D,20210317,000000,220,225.432,206.4,221.6,3563.8,0
+PVLA.US,D,20210318,000000,218.4,221.6,209.6,210.4,3094.025,0
+PVLA.US,D,20210319,000000,211.2,217.6,204.8,212,6011.8375,0
+PVLA.US,D,20210322,000000,212.8,231.2,209.6,225.6,4794.5625,0
+PVLA.US,D,20210323,000000,228.8,231.2,208.8,208.8,4202.85,0
+PVLA.US,D,20210324,000000,212.8,214.104,200,200,3157.3125,0
+PVLA.US,D,20210325,000000,222.4,222.4,194.4,206.4,46065.1625,0
+PVLA.US,D,20210326,000000,208,214.256,197.6,208,8444.0875,0
+PVLA.US,D,20210329,000000,207.2,212,196,197.6,4450.575,0
+PVLA.US,D,20210330,000000,206.4,209.6,192.8,200,7146.0875,0
+PVLA.US,D,20210331,000000,204,208.8,201.6,205.6,8104.0375,0
+PVLA.US,D,20210401,000000,208,211.2,200.4,207.2,6559.725,0
+PVLA.US,D,20210405,000000,212,219.2,205.2,208,10676.7125,0
+PVLA.US,D,20210406,000000,208.8,215.6,206.096,209.6,6496.2625,0
+PVLA.US,D,20210407,000000,208.8,212.8,204.8,211.2,4956.6375,0
+PVLA.US,D,20210408,000000,213.6,232.8,206.8,229.6,12935.875,0
+PVLA.US,D,20210409,000000,228.8,230.4,216.44,222.4,8638.275,0
+PVLA.US,D,20210412,000000,208,214.4,171.6,176,27673,0
+PVLA.US,D,20210413,000000,175.48,184.8,171.208,177.6,13830.6875,0
+PVLA.US,D,20210414,000000,177.6,183.2,165.6,167.2,9579.0625,0
+PVLA.US,D,20210415,000000,166.4,174.8,164,172.8,6849.475,0
+PVLA.US,D,20210416,000000,171.2,172.8,166.4,169.6,6070.35,0
+PVLA.US,D,20210419,000000,168,178.4,167.2,173.6,6843.625,0
+PVLA.US,D,20210420,000000,173.6,188.4,170.4,184.8,11516.4125,0
+PVLA.US,D,20210421,000000,185.6,190.4,176,186.4,4994.0125,0
+PVLA.US,D,20210422,000000,185.6,186.4,178.4,180.8,4722.2,0
+PVLA.US,D,20210423,000000,181.6,185.6,173.6,182.4,6775.5875,0
+PVLA.US,D,20210426,000000,182.4,194.8,181.6,193.6,10039.1375,0
+PVLA.US,D,20210427,000000,196,196.8,176,180,7612.3,0
+PVLA.US,D,20210428,000000,180,184.8,176.8,180.8,3743.3375,0
+PVLA.US,D,20210429,000000,184,186.4,172,176.8,5407.7375,0
+PVLA.US,D,20210430,000000,173.6,178.4,169.6,172.8,4201.9375,0
+PVLA.US,D,20210503,000000,172.8,178.4,168,170.4,4493.575,0
+PVLA.US,D,20210504,000000,168,170.4,164.8,165.6,6123.425,0
+PVLA.US,D,20210505,000000,165.6,166.4,136,148.8,25209.2625,0
+PVLA.US,D,20210506,000000,152,163.6,148.8,159.2,12842.55,0
+PVLA.US,D,20210507,000000,162.4,162.4,148,154.4,8205.1625,0
+PVLA.US,D,20210510,000000,152,154.4,144,144.8,6690.725,0
+PVLA.US,D,20210511,000000,140.8,148,140,140.8,6981.35,0
+PVLA.US,D,20210512,000000,140.8,150.4,140,143.2,5959.375,0
+PVLA.US,D,20210513,000000,144,150.4,140,149.6,4000.4375,0
+PVLA.US,D,20210514,000000,149.6,152.8,144.8,150.4,4572.275,0
+PVLA.US,D,20210517,000000,152.8,163.2,150.4,153.6,6750.6125,0
+PVLA.US,D,20210518,000000,150.4,157.208,150.4,153.6,3482.9625,0
+PVLA.US,D,20210519,000000,152,152.8,144.8,147.2,3621.425,0
+PVLA.US,D,20210520,000000,148,152.696,144.8,148.8,4163.6125,0
+PVLA.US,D,20210521,000000,152,158.4,147.2,154.4,5828.7875,0
+PVLA.US,D,20210524,000000,154.4,156.8,147.2,148,4973.5625,0
+PVLA.US,D,20210525,000000,180,303.2,173.6,300.8,4552065.95,0
+PVLA.US,D,20210526,000000,400.8,407.2,267.208,271.2,1438498.1375,0
+PVLA.US,D,20210527,000000,271.2,332,258.4,304.8,428851.775,0
+PVLA.US,D,20210528,000000,292.896,306.4,266.4,275.2,100800.225,0
+PVLA.US,D,20210601,000000,278.4,281.6,260,268.8,65680.075,0
+PVLA.US,D,20210602,000000,260,262.4,247.2,254.4,58677.725,0
+PVLA.US,D,20210603,000000,251.2,276,247.104,264,58569.3125,0
+PVLA.US,D,20210604,000000,264,277.6,259.2,260.8,35567.375,0
+PVLA.US,D,20210607,000000,264.8,273.6,260.8,266.4,27535.9,0
+PVLA.US,D,20210608,000000,264.8,272,252,259.2,34691.225,0
+PVLA.US,D,20210609,000000,255.2,298.4,254.4,287.2,69040.35,0
+PVLA.US,D,20210610,000000,287.2,289.6,273.6,286.4,32100.65,0
+PVLA.US,D,20210611,000000,284,303.6,276,278.4,36831.9875,0
+PVLA.US,D,20210614,000000,276,292,274.4,281.6,22433,0
+PVLA.US,D,20210615,000000,284,286.632,267.2,279.2,33540.325,0
+PVLA.US,D,20210616,000000,276.8,284.8,268.8,277.6,33561.875,0
+PVLA.US,D,20210617,000000,282.4,317.6,282.4,304,101194.8625,0
+PVLA.US,D,20210618,000000,304,304,260.8,282.4,45048.1375,0
+PVLA.US,D,20210621,000000,286.4,288,270.4,277.6,27899.1375,0
+PVLA.US,D,20210622,000000,278.4,281.6,268.8,272,28386.9125,0
+PVLA.US,D,20210623,000000,272,284.8,271.2,283.2,23056.7375,0
+PVLA.US,D,20210624,000000,299.2,365.6,296,349.6,411083.4125,0
+PVLA.US,D,20210625,000000,392,392.8,313.2,320,533411.1375,0
+PVLA.US,D,20210628,000000,314.92,323.2,299.2,306.4,47176.1875,0
+PVLA.US,D,20210629,000000,308,308,292.8,300.8,28626.0125,0
+PVLA.US,D,20210630,000000,302.4,325.6,290.4,306.4,46242.7375,0
+PVLA.US,D,20210701,000000,311.2,320.784,298.4,308.8,20244.6125,0
+PVLA.US,D,20210702,000000,308,308.8,286.4,292.8,27329.7125,0
+PVLA.US,D,20210706,000000,296.8,296.8,283.84,291.2,17568.7,0
+PVLA.US,D,20210707,000000,294.4,296,277.6,284,26347.825,0
+PVLA.US,D,20210708,000000,275.688,289.2,273.44,280.8,21055.425,0
+PVLA.US,D,20210709,000000,282.4,299.6,276.8,295.2,23539.425,0
+PVLA.US,D,20210712,000000,296,297.592,285.2,288.8,10686.1875,0
+PVLA.US,D,20210713,000000,292,292.4,282.4,284.8,15332.7875,0
+PVLA.US,D,20210714,000000,287.2,287.2,270.4,278.4,23734.05,0
+PVLA.US,D,20210715,000000,275.2,282,270.4,281.6,17194.5375,0
+PVLA.US,D,20210716,000000,279.2,286.4,272.8,276.8,17055.125,0
+PVLA.US,D,20210719,000000,272.8,299.2,271.2,295.2,34122.3,0
+PVLA.US,D,20210720,000000,302.48,302.48,276.8,281.6,50305.7,0
+PVLA.US,D,20210721,000000,284.8,290.32,279.2,283.2,17702.675,0
+PVLA.US,D,20210722,000000,283.2,285.6,276,276,16504.6,0
+PVLA.US,D,20210723,000000,274.4,277.6,266.4,269.6,32262.575,0
+PVLA.US,D,20210726,000000,270.4,274.8,264.8,268.8,14537.2125,0
+PVLA.US,D,20210727,000000,268,271.6,256.8,268,9194.0625,0
+PVLA.US,D,20210728,000000,267.2,279.2,267.2,276.8,8104.925,0
+PVLA.US,D,20210729,000000,279.2,280.8,272,273.6,6317.125,0
+PVLA.US,D,20210730,000000,272.8,283.2,272,278.4,6234.15,0
+PVLA.US,D,20210802,000000,277.6,283.6,276.008,281.6,6108.6,0
+PVLA.US,D,20210803,000000,285.6,292.4,272.8,291.2,11124.7,0
+PVLA.US,D,20210804,000000,289.6,300,276.8,292,24611.45,0
+PVLA.US,D,20210805,000000,292.8,301.6,284,300.8,14418.2625,0
+PVLA.US,D,20210806,000000,297.6,305.6,291.2,304,13259.625,0
+PVLA.US,D,20210809,000000,303.2,318,297.6,300,17014.2875,0
+PVLA.US,D,20210810,000000,299.2,311.2,299.2,306.4,13977.525,0
+PVLA.US,D,20210811,000000,305.6,311.2,297.2,309.6,8676.3875,0
+PVLA.US,D,20210812,000000,309.6,316.4,306.4,307.2,14494.925,0
+PVLA.US,D,20210813,000000,310.4,311.992,302,307.2,5456.6125,0
+PVLA.US,D,20210816,000000,305.6,310.4,294.56,300.8,8928.9125,0
+PVLA.US,D,20210817,000000,298.4,308,294.4,306.4,8815.6125,0
+PVLA.US,D,20210818,000000,304,327.2,299.448,320,20925.7125,0
+PVLA.US,D,20210819,000000,316,319.2,308.8,312,9468.8,0
+PVLA.US,D,20210820,000000,311.2,330.4,310.4,323.2,12336.25,0
+PVLA.US,D,20210823,000000,323.2,347.2,323.2,345.6,16806.3875,0
+PVLA.US,D,20210824,000000,347.2,347.2,324.8,332,21782.75,0
+PVLA.US,D,20210825,000000,333.6,354.4,321.6,349.6,20932.5625,0
+PVLA.US,D,20210826,000000,343.936,362,343.2,356.8,13350.775,0
+PVLA.US,D,20210827,000000,357.6,372,354.4,367.2,14631.9875,0
+PVLA.US,D,20210830,000000,372.8,428.8,370.608,399.2,84662.6375,0
+PVLA.US,D,20210831,000000,400,435.2,396.8,431.2,37418.075,0
+PVLA.US,D,20210901,000000,429.6,451.2,420,432.8,25763.0625,0
+PVLA.US,D,20210902,000000,433.664,438.4,414.4,428.8,23528.725,0
+PVLA.US,D,20210903,000000,426.4,431.2,386.4,423.2,24200.8375,0
+PVLA.US,D,20210907,000000,424,424,398.4,416,23496.5375,0
+PVLA.US,D,20210908,000000,414.4,422.4,404.8,418.4,15312.175,0
+PVLA.US,D,20210909,000000,418.112,484.8,418.112,456,47233.2625,0
+PVLA.US,D,20210910,000000,470.4,471.2,440,456.8,17434.7375,0
+PVLA.US,D,20210913,000000,456.8,460.8,431.2,440.8,14874.975,0
+PVLA.US,D,20210914,000000,441.6,455.2,430.8,436,10237.775,0
+PVLA.US,D,20210915,000000,436,452.8,432.8,444.8,12083.3875,0
+PVLA.US,D,20210916,000000,444.8,467.2,440.8,460.8,19391.5375,0
+PVLA.US,D,20210917,000000,463.2,468.8,452.4,468,18992.6,0
+PVLA.US,D,20210920,000000,448,462.48,433.6,439.2,17780.4,0
+PVLA.US,D,20210921,000000,440.8,446.4,424.8,438.4,14409.475,0
+PVLA.US,D,20210922,000000,439.2,448.8,436.8,436.8,10903.8625,0
+PVLA.US,D,20210923,000000,438.4,442.224,424.8,435.2,10937.925,0
+PVLA.US,D,20210924,000000,436.8,492,435.816,449.6,41623.5,0
+PVLA.US,D,20210927,000000,450.4,467.2,440.8,461.6,20443.45,0
+PVLA.US,D,20210928,000000,456,462.8,433.6,435.2,17176.425,0
+PVLA.US,D,20210929,000000,436,441.6,412,413.6,17784.4875,0
+PVLA.US,D,20210930,000000,414.4,424,404.8,413.6,39806.8,0
+PVLA.US,D,20211001,000000,412,423.6,389.6,416.8,21300.9375,0
+PVLA.US,D,20211004,000000,412.8,422.8,407.2,412.8,8832.9,0
+PVLA.US,D,20211005,000000,412.8,418.4,404,404,9764.175,0
+PVLA.US,D,20211006,000000,398.4,407.2,384.8,386.4,10042.7625,0
+PVLA.US,D,20211007,000000,384,396.8,376.8,386.4,10059.1875,0
+PVLA.US,D,20211008,000000,384.8,388,375.2,380,6139.175,0
+PVLA.US,D,20211011,000000,380,384,375.6,376.8,4906.4375,0
+PVLA.US,D,20211012,000000,376,387.08,371.128,378.4,6631.3125,0
+PVLA.US,D,20211013,000000,383.2,392,372.8,376,5146.1375,0
+PVLA.US,D,20211014,000000,376.8,381.6,372,372.8,6062.525,0
+PVLA.US,D,20211015,000000,372.96,378.4,356,360.8,9375.7375,0
+PVLA.US,D,20211018,000000,359.2,361.2,348.368,350.4,23512.825,0
+PVLA.US,D,20211019,000000,355.2,361.6,351.2,352.8,7523.5375,0
+PVLA.US,D,20211020,000000,349.6,362.4,349.6,357.6,23884.9625,0
+PVLA.US,D,20211021,000000,356,356,320.8,352.8,19519.0875,0
+PVLA.US,D,20211022,000000,349.6,352.792,338.4,345.6,6608.0125,0
+PVLA.US,D,20211025,000000,344,359.2,340.8,353.6,8851.475,0
+PVLA.US,D,20211026,000000,352,364.8,345.6,364.8,8633.875,0
+PVLA.US,D,20211027,000000,366.4,385.6,357.6,365.6,28784.5,0
+PVLA.US,D,20211028,000000,365.6,380.8,363.2,375.2,8487.6875,0
+PVLA.US,D,20211029,000000,373.6,374.232,358.4,366.4,7279.7125,0
+PVLA.US,D,20211101,000000,368,380.4,349.6,378.4,10549.775,0
+PVLA.US,D,20211102,000000,390.4,392.6,361.6,380,14079.275,0
+PVLA.US,D,20211103,000000,380,388.8,371.2,374.4,7712.05,0
+PVLA.US,D,20211104,000000,372,375.2,360.8,361.6,5328.6375,0
+PVLA.US,D,20211105,000000,361.6,361.6,338.4,340.8,11605.825,0
+PVLA.US,D,20211108,000000,343.2,349.6,330,332,14118.5375,0
+PVLA.US,D,20211109,000000,332,335.2,322.8,324,11484.1375,0
+PVLA.US,D,20211110,000000,324,327.2,311.2,312,7765.4625,0
+PVLA.US,D,20211111,000000,312,323.2,309.6,314.4,6263.925,0
+PVLA.US,D,20211112,000000,312.8,319.2,308.8,316,5472.9375,0
+PVLA.US,D,20211115,000000,314.4,320,308.8,311.2,9498.6625,0
+PVLA.US,D,20211116,000000,308,310.8,303.2,306.4,7437.6,0
+PVLA.US,D,20211117,000000,308,314.4,305.6,311.2,8479.7375,0
+PVLA.US,D,20211118,000000,314.4,326.4,294.8,296.8,9792.45,0
+PVLA.US,D,20211119,000000,299.2,299.2,285.72,295.2,8272.2,0
+PVLA.US,D,20211122,000000,293.6,300,282.4,283.2,5339.55,0
+PVLA.US,D,20211123,000000,282.4,286.4,275.2,283.2,7922.6125,0
+PVLA.US,D,20211124,000000,285.6,287.2,276.8,280,4866.25,0
+PVLA.US,D,20211126,000000,280,283.2,271.2,276.8,6539.825,0
+PVLA.US,D,20211129,000000,280,280,265.6,265.6,8232.05,0
+PVLA.US,D,20211130,000000,265.6,272.8,252,264,18015.2625,0
+PVLA.US,D,20211201,000000,267.2,279.192,257.6,260.8,13480.375,0
+PVLA.US,D,20211202,000000,258.4,266,256,264,7889.65,0
+PVLA.US,D,20211203,000000,266.4,266.4,249.6,254.4,14303.3875,0
+PVLA.US,D,20211206,000000,251.2,264,238.4,260.8,16407.575,0
+PVLA.US,D,20211207,000000,260.8,291.2,260.8,287.2,10897.8125,0
+PVLA.US,D,20211208,000000,286.4,314.4,281.2,310.4,19612.4875,0
+PVLA.US,D,20211209,000000,305.6,312.4,272,276.8,16924.725,0
+PVLA.US,D,20211210,000000,277.6,280.8,251.6,253.6,16509.2875,0
+PVLA.US,D,20211213,000000,255.2,270.4,254.4,267.2,9819.6625,0
+PVLA.US,D,20211214,000000,263.2,263.2,251.6,256,8304.175,0
+PVLA.US,D,20211215,000000,254.4,262.8,244.8,260.8,7331.2125,0
+PVLA.US,D,20211216,000000,264.8,270.4,259.6,264,6330.75,0
+PVLA.US,D,20211217,000000,260.8,276,255.2,272.8,10884.35,0
+PVLA.US,D,20211220,000000,279.2,280.8,264,274.4,5087.9875,0
+PVLA.US,D,20211221,000000,275.2,279.2,268,273.6,5682.1125,0
+PVLA.US,D,20211222,000000,272.8,293.6,268.8,282.4,10795.1875,0
+PVLA.US,D,20211223,000000,281.6,300.8,281.2,293.6,7231.6875,0
+PVLA.US,D,20211227,000000,291.2,291.2,264,272.8,19457.725,0
+PVLA.US,D,20211228,000000,273.6,274.8,261.6,268.8,8983.575,0
+PVLA.US,D,20211229,000000,266.4,285.2,262.4,280.8,12158.4375,0
+PVLA.US,D,20211230,000000,278.4,316.8,278.4,315.2,26131.9375,0
+PVLA.US,D,20211231,000000,315.2,320,298.4,302.4,35986.975,0
+PVLA.US,D,20220103,000000,307.2,318,300,312.8,23428.1375,0
+PVLA.US,D,20220104,000000,316.8,326.04,286,301.6,19237.925,0
+PVLA.US,D,20220105,000000,304,311.2,281.2,285.6,13013.2125,0
+PVLA.US,D,20220106,000000,288,290.4,267.2,284.8,13459.825,0
+PVLA.US,D,20220107,000000,283.2,285.2,269.6,270.4,7387.3125,0
+PVLA.US,D,20220110,000000,264.8,272.8,256,271.2,8243.3,0
+PVLA.US,D,20220111,000000,272,282,270.4,277.6,11636.9625,0
+PVLA.US,D,20220112,000000,276,280.8,267.6,273.6,9355.7125,0
+PVLA.US,D,20220113,000000,274.4,280,266.8,269.6,7491.95,0
+PVLA.US,D,20220114,000000,266.4,280,264.8,279.2,7432.4625,0
+PVLA.US,D,20220118,000000,283.2,292.8,272.8,278.4,21164.6,0
+PVLA.US,D,20220119,000000,285.6,285.6,272.4,276.8,11510.3,0
+PVLA.US,D,20220120,000000,277.6,285.2,266.4,267.2,9383.8625,0
+PVLA.US,D,20220121,000000,264.8,275.2,253.2,272,12189.25,0
+PVLA.US,D,20220124,000000,263.2,281.6,254.4,280,18327.025,0
+PVLA.US,D,20220125,000000,272,292,264.8,287.2,10016.9875,0
+PVLA.US,D,20220126,000000,293.6,300,276.8,278.4,11354.0125,0
+PVLA.US,D,20220127,000000,280.8,283.6,259.2,260.8,11133.55,0
+PVLA.US,D,20220128,000000,262.4,272,257.6,270.4,7079.95,0
+PVLA.US,D,20220131,000000,272,292,272,291.2,8982.55,0
+PVLA.US,D,20220201,000000,292.8,294.4,283.192,292,5429.55,0
+PVLA.US,D,20220202,000000,291.2,292.8,283.2,291.2,6305.4625,0
+PVLA.US,D,20220203,000000,283.2,288,274.8,279.2,6060.5,0
+PVLA.US,D,20220204,000000,278.4,281.544,273.6,278.4,6944.7,0
+PVLA.US,D,20220207,000000,280,287.2,279.2,280.8,7052.8625,0
+PVLA.US,D,20220208,000000,282.4,284,274.4,283.2,4938.6875,0
+PVLA.US,D,20220209,000000,284.8,292,275.2,280,14134.825,0
+PVLA.US,D,20220210,000000,276.8,286,273.2,280.8,6997.2375,0
+PVLA.US,D,20220211,000000,280,287.2,272.8,278.4,7239.2625,0
+PVLA.US,D,20220214,000000,279.6,280,261.6,263.2,6882.375,0
+PVLA.US,D,20220215,000000,271.2,276.8,264,272,5471.725,0
+PVLA.US,D,20220216,000000,264.8,272.4,264.8,266.4,4351.825,0
+PVLA.US,D,20220217,000000,265.6,268.8,252,252,5054.3875,0
+PVLA.US,D,20220218,000000,252.8,257.6,245.6,256,11632.6875,0
+PVLA.US,D,20220222,000000,252,252,241.6,242.4,6238.8375,0
+PVLA.US,D,20220223,000000,245.6,258.392,228,240.8,13593.375,0
+PVLA.US,D,20220224,000000,231.2,244.8,228,244.8,16260.1,0
+PVLA.US,D,20220225,000000,244.8,248.8,238.8,247.2,3833.35,0
+PVLA.US,D,20220228,000000,247.2,251.992,242.4,247.2,4989.675,0
+PVLA.US,D,20220301,000000,247.2,255.2,236,245.6,5183.45,0
+PVLA.US,D,20220302,000000,248.8,258.4,241.504,253.6,5029.0375,0
+PVLA.US,D,20220303,000000,253.6,256.8,245.6,248.8,3865.2875,0
+PVLA.US,D,20220304,000000,244.8,249.2,234.4,235.2,3548.5375,0
+PVLA.US,D,20220307,000000,235.2,240,231.2,234.4,3529.8875,0
+PVLA.US,D,20220308,000000,236,237.6,228.8,231.2,5082.1125,0
+PVLA.US,D,20220309,000000,235.2,246,235.2,245.6,4571.0125,0
+PVLA.US,D,20220310,000000,241.6,247.192,240.8,243.2,2304.025,0
+PVLA.US,D,20220311,000000,246.4,250.4,237.6,240.8,2915.9,0
+PVLA.US,D,20220314,000000,240.8,240.8,226,232,4132.3375,0
+PVLA.US,D,20220315,000000,236.8,239.2,232.8,239.2,2925.3625,0
+PVLA.US,D,20220316,000000,239.2,244.8,235.2,243.2,4515.6875,0
+PVLA.US,D,20220317,000000,240.8,256,234.4,251.2,3512.4375,0
+PVLA.US,D,20220318,000000,250.4,258.744,248,254.4,3234.1,0
+PVLA.US,D,20220321,000000,255.2,255.2,243.2,244,2919.525,0
+PVLA.US,D,20220322,000000,246.4,255.6,244.8,253.6,1822.975,0
+PVLA.US,D,20220323,000000,252,258.4,248,256,2426.725,0
+PVLA.US,D,20220324,000000,259.2,260,251.2,255.2,3992.55,0
+PVLA.US,D,20220325,000000,256,256,242.4,243.2,7537.9125,0
+PVLA.US,D,20220328,000000,240.8,243.2,234.4,240,2552.85,0
+PVLA.US,D,20220329,000000,243.2,259.2,240,255.2,7236.025,0
+PVLA.US,D,20220330,000000,257.6,263.2,244,244.8,3193.3625,0
+PVLA.US,D,20220331,000000,244,251.2,242.4,242.4,2499.4125,0
+PVLA.US,D,20220401,000000,244.8,249.2,240,245.6,9998.9375,0
+PVLA.US,D,20220404,000000,248.8,256.8,247.216,255.2,5611.575,0
+PVLA.US,D,20220405,000000,257.6,257.6,248,248,2120.8625,0
+PVLA.US,D,20220406,000000,244.8,251.2,241.6,249.6,2250.925,0
+PVLA.US,D,20220407,000000,248,252.4,242.4,249.6,2962.5,0
+PVLA.US,D,20220408,000000,248,253.6,242.4,248,2286.825,0
+PVLA.US,D,20220411,000000,248.8,248.8,243.2,248.8,4974.0125,0
+PVLA.US,D,20220412,000000,251.2,252.8,243.6,244.8,3521.75,0
+PVLA.US,D,20220413,000000,243.2,252.8,243.2,252,2926.9125,0
+PVLA.US,D,20220414,000000,252,252.8,247.2,251.2,1942.5125,0
+PVLA.US,D,20220418,000000,252.8,252.8,246.8,248,4732.2125,0
+PVLA.US,D,20220419,000000,248,254.8,246.4,248.8,4720.6,0
+PVLA.US,D,20220420,000000,250.4,264.8,245.592,261.6,4227.1375,0
+PVLA.US,D,20220421,000000,263.2,267.2,256,258.4,6978.9,0
+PVLA.US,D,20220422,000000,254.4,256,247.2,248,6010.175,0
+PVLA.US,D,20220425,000000,248,254.4,246.4,252.8,4774.375,0
+PVLA.US,D,20220426,000000,252.8,253.6,239.2,243.2,6808.6,0
+PVLA.US,D,20220427,000000,243.2,244,225.6,227.2,9092.4375,0
+PVLA.US,D,20220428,000000,228,234,218.4,228,6747.525,0
+PVLA.US,D,20220429,000000,225.6,233.2,220.008,224,4652.275,0
+PVLA.US,D,20220502,000000,224,225.6,208.4,213.6,5891.925,0
+PVLA.US,D,20220503,000000,215.2,221.6,215.2,220,2330.2,0
+PVLA.US,D,20220504,000000,220,222,212,219.2,5913.5375,0
+PVLA.US,D,20220505,000000,216,218.4,198.4,201.6,4666.45,0
+PVLA.US,D,20220506,000000,200,200,187.2,188,6044.6125,0
+PVLA.US,D,20220509,000000,184,185.6,169.6,172.8,8145.45,0
+PVLA.US,D,20220510,000000,174.4,184,174.4,180,5492.525,0
+PVLA.US,D,20220511,000000,178.4,178.4,137.8,143.2,20238.225,0
+PVLA.US,D,20220512,000000,142.4,144,128.8,133.6,12804.625,0
+PVLA.US,D,20220513,000000,135.2,139.2,134.408,136.8,9614.325,0
+PVLA.US,D,20220516,000000,133.6,142.28,131.2,135.2,6838.875,0
+PVLA.US,D,20220517,000000,138.4,146.4,134.8,145.6,5606.65,0
+PVLA.US,D,20220518,000000,141.6,144.8,137.6,139.2,5273.6375,0
+PVLA.US,D,20220519,000000,139.2,144.8,138.4,144,4441.975,0
+PVLA.US,D,20220520,000000,148,148,139.2,144,3909.2375,0
+PVLA.US,D,20220523,000000,144.8,146.4,137.6,140,3542.45,0
+PVLA.US,D,20220524,000000,138.4,138.4,128.8,132.8,6968.3875,0
+PVLA.US,D,20220525,000000,132,136.4,131.6,136,2827.225,0
+PVLA.US,D,20220526,000000,136.8,137.6,132.8,135.2,2821.175,0
+PVLA.US,D,20220527,000000,136,140,130.8,138.4,4990.9875,0
+PVLA.US,D,20220531,000000,138.4,147.6,136.8,142.4,5386.875,0
+PVLA.US,D,20220601,000000,144.8,145.464,136,140.8,3639.6875,0
+PVLA.US,D,20220602,000000,139.2,151.2,139.2,146.4,5445.7875,0
+PVLA.US,D,20220603,000000,143.2,152.8,143.2,149.6,3281.7125,0
+PVLA.US,D,20220606,000000,152.8,152.8,136.8,140.8,5208.975,0
+PVLA.US,D,20220607,000000,140.8,145.6,140.8,144.8,4599.15,0
+PVLA.US,D,20220608,000000,142.4,152.8,142.4,148,3692.15,0
+PVLA.US,D,20220609,000000,148,148,141.688,145.6,5709.45,0
+PVLA.US,D,20220610,000000,144.8,144.8,141.2,142.4,3245.55,0
+PVLA.US,D,20220613,000000,136.8,136.8,128,132,6493.05,0
+PVLA.US,D,20220614,000000,132.8,135.2,128.84,132,2225.625,0
+PVLA.US,D,20220615,000000,132.8,134.4,128.8,132,3226.1625,0
+PVLA.US,D,20220616,000000,128.8,130.4,123.2,126.4,4889.75,0
+PVLA.US,D,20220617,000000,125.6,136.8,124.8,133.6,3579.9125,0
+PVLA.US,D,20220621,000000,136.8,143.984,136,137.6,2528.2125,0
+PVLA.US,D,20220622,000000,138.4,148.8,137.6,145.6,1969.7875,0
+PVLA.US,D,20220623,000000,147.2,160.024,143.16,149.6,9437.9625,0
+PVLA.US,D,20220624,000000,152,158,150.4,157.6,2749.55,0
+PVLA.US,D,20220627,000000,157.6,168,156.4,165.6,2711.0125,0
+PVLA.US,D,20220628,000000,165.6,168.712,158.4,160,2257.3125,0
+PVLA.US,D,20220629,000000,157.6,161.6,154.4,158.4,1936.6625,0
+PVLA.US,D,20220630,000000,157.6,157.6,149.2,149.6,2594.6,0
+PVLA.US,D,20220701,000000,152,160.8,148,160,2248.275,0
+PVLA.US,D,20220705,000000,159.2,163.2,158,158.4,2336.1375,0
+PVLA.US,D,20220706,000000,159.2,164,158,159.2,2125.975,0
+PVLA.US,D,20220707,000000,159.2,164.4,159.2,164,1361.075,0
+PVLA.US,D,20220708,000000,164,169.2,161.6,164.8,1304.5125,0
+PVLA.US,D,20220711,000000,163.2,164,156.8,157.6,1345.975,0
+PVLA.US,D,20220712,000000,158.4,158.4,150.4,153.6,849.5625,0
+PVLA.US,D,20220713,000000,153.6,157.312,148.488,155.2,6054.1125,0
+PVLA.US,D,20220714,000000,153.6,154.4,150.4,150.4,9205.025,0
+PVLA.US,D,20220715,000000,154.4,157.6,147.6,150.4,1121.6,0
+PVLA.US,D,20220718,000000,151.2,157.6,149.6,150.4,2010.2875,0
+PVLA.US,D,20220719,000000,151.2,154.4,146.4,149.6,2313.65,0
+PVLA.US,D,20220720,000000,152,158,149.6,152,2302.9875,0
+PVLA.US,D,20220721,000000,152,156,150.392,155.2,1130.9125,0
+PVLA.US,D,20220722,000000,155.2,156,147.2,147.2,1900.7375,0
+PVLA.US,D,20220725,000000,145.6,145.76,140,141.6,1466.2,0
+PVLA.US,D,20220726,000000,140.8,145.6,139.2,143.2,1277.4375,0
+PVLA.US,D,20220727,000000,146.4,149.6,142.8,145.6,2355.6,0
+PVLA.US,D,20220728,000000,144.8,148,140,144,1240.6125,0
+PVLA.US,D,20220729,000000,145.6,145.6,140,140.8,1895.55,0
+PVLA.US,D,20220801,000000,144,144,137.88,142.4,1214.875,0
+PVLA.US,D,20220802,000000,140,146.4,140,144,1138.7,0
+PVLA.US,D,20220803,000000,147.2,153.6,144.8,145.6,6667.0875,0
+PVLA.US,D,20220804,000000,142.4,144,130.4,137.6,8373,0
+PVLA.US,D,20220805,000000,138.4,143.2,136.8,143.2,2624.9,0
+PVLA.US,D,20220808,000000,142.4,148,134.104,136.8,2486.5875,0
+PVLA.US,D,20220809,000000,137.6,137.6,124,128,4613.5125,0
+PVLA.US,D,20220810,000000,130.4,130.4,123.2,126.4,3727.025,0
+PVLA.US,D,20220811,000000,126.4,130,124.8,124.8,2256.075,0
+PVLA.US,D,20220812,000000,123.2,128,121.104,125.6,2760.8875,0
+PVLA.US,D,20220815,000000,125.6,136.8,125.6,136.8,2644.6125,0
+PVLA.US,D,20220816,000000,136,144,132.8,132.8,2757.0125,0
+PVLA.US,D,20220817,000000,135.2,140.848,133.6,134.4,1771.2,0
+PVLA.US,D,20220818,000000,133.6,140,128,128,2323.15,0
+PVLA.US,D,20220819,000000,131.2,131.2,124.8,127.2,2585.3625,0
+PVLA.US,D,20220822,000000,124.8,126.4,120,121.6,1858.2625,0
+PVLA.US,D,20220823,000000,120.8,123.2,116.8,120,3728.8375,0
+PVLA.US,D,20220824,000000,124,128,118.408,126.4,4885.325,0
+PVLA.US,D,20220825,000000,128,132,125.6,128.8,3378.025,0
+PVLA.US,D,20220826,000000,128.8,131.2,119.2,120,2601.175,0
+PVLA.US,D,20220829,000000,120,123.2,116,120.8,1886.0125,0
+PVLA.US,D,20220830,000000,122.4,122.4,116,117.6,1799.0125,0
+PVLA.US,D,20220831,000000,118.4,120,116.8,116.8,831.8875,0
+PVLA.US,D,20220901,000000,116,118.208,113.6,113.6,1646.925,0
+PVLA.US,D,20220902,000000,114.4,119.2,113.6,114.4,1126.375,0
+PVLA.US,D,20220906,000000,114.4,115.2,108.8,110.4,3571.525,0
+PVLA.US,D,20220907,000000,109.6,115.2,109.6,114.4,1304.0875,0
+PVLA.US,D,20220908,000000,112.8,122.4,112.8,120,4589.9375,0
+PVLA.US,D,20220909,000000,120,123.2,117.6,120,1141.425,0
+PVLA.US,D,20220912,000000,120.8,124,116.544,123.2,945.6625,0
+PVLA.US,D,20220913,000000,120.8,120.8,116.008,117.6,624.975,0
+PVLA.US,D,20220914,000000,117.6,117.6,112,112,1061.1625,0
+PVLA.US,D,20220915,000000,110.4,115.2,108.8,110.4,1990.625,0
+PVLA.US,D,20220916,000000,109.6,110.4,105.6,107.2,2214.1125,0
+PVLA.US,D,20220919,000000,105.6,105.6,102.4,104,1445.4375,0
+PVLA.US,D,20220920,000000,101.6,104.416,99.2,99.2,1652.675,0
+PVLA.US,D,20220921,000000,98.4,104.8,96,102.4,1349.875,0
+PVLA.US,D,20220922,000000,101.6,104,99.2,100,1864.4625,0
+PVLA.US,D,20220923,000000,100,100.792,96,97.6,1340.9,0
+PVLA.US,D,20220926,000000,96.8,99.2,91.2,91.2,1321.1875,0
+PVLA.US,D,20220927,000000,93.6,96.8,88,88.8,1761.475,0
+PVLA.US,D,20220928,000000,88.8,92.8,88.8,92,926.225,0
+PVLA.US,D,20220929,000000,89.6,93.6,88.184,92,1311.2,0
+PVLA.US,D,20220930,000000,92.8,95.2,88.8,92,3565.45,0
+PVLA.US,D,20221003,000000,92.8,93.6,84.8,88.8,2479.325,0
+PVLA.US,D,20221004,000000,89.6,96,89.6,94.8,2559.4,0
+PVLA.US,D,20221005,000000,92.8,93.6,91.2,92.8,829.6125,0
+PVLA.US,D,20221006,000000,92,95.2,90.4,91.2,1444.7,0
+PVLA.US,D,20221007,000000,90.4,91.072,86.4,87.2,488.125,0
+PVLA.US,D,20221010,000000,87.2,87.2,84,84,2523.625,0
+PVLA.US,D,20221011,000000,85.6,86.4,82.4,84.8,1115.625,0
+PVLA.US,D,20221012,000000,84,86.392,81.6,82.4,983.2375,0
+PVLA.US,D,20221013,000000,79.2,83.2,77.76,80,4658.375,0
+PVLA.US,D,20221014,000000,82.4,84.8,79.568,80,818.3875,0
+PVLA.US,D,20221017,000000,79.2,83.2,79.2,80.8,695.7625,0
+PVLA.US,D,20221018,000000,82.4,84,81.6,83.2,1021.4,0
+PVLA.US,D,20221019,000000,83.6,84.808,80.8,81.6,1047.7875,0
+PVLA.US,D,20221020,000000,84,84,80,80,1107.525,0
+PVLA.US,D,20221021,000000,80,81.6,78.4,80,981.5125,0
+PVLA.US,D,20221024,000000,81.6,81.6,76.504,80.8,1171.5375,0
+PVLA.US,D,20221025,000000,78.896,82.4,77.6,81.6,1560.075,0
+PVLA.US,D,20221026,000000,80,84.8,80,81.6,1318.1625,0
+PVLA.US,D,20221027,000000,82.4,85.6,80,82.4,1077.5875,0
+PVLA.US,D,20221028,000000,81.6,88.8,80,85.6,1643.7625,0
+PVLA.US,D,20221031,000000,86.4,89.6,84,88.8,2048.3125,0
+PVLA.US,D,20221101,000000,89.6,92,84,84.8,1960.7875,0
+PVLA.US,D,20221102,000000,85.6,90.4,78.4,81.6,2323.8875,0
+PVLA.US,D,20221103,000000,81.6,84,80,80.8,2964.175,0
+PVLA.US,D,20221104,000000,81.6,87.824,80.8,81.6,3692.75,0
+PVLA.US,D,20221107,000000,80.8,84.8,79.2,80,4263.3375,0
+PVLA.US,D,20221108,000000,79.2,84,78.4,84,3478.1625,0
+PVLA.US,D,20221109,000000,84,84,76,77.872,3230.225,0
+PVLA.US,D,20221110,000000,80.8,84,79.264,80.8,1752.025,0
+PVLA.US,D,20221111,000000,80,84,78.4,80,6360.3625,0
+PVLA.US,D,20221114,000000,79.2,82.256,78.4,79.808,2030.6625,0
+PVLA.US,D,20221115,000000,79.648,82.4,76.08,78.024,3848.025,0
+PVLA.US,D,20221116,000000,78.08,80.8,77.2,80.8,1156.4125,0
+PVLA.US,D,20221117,000000,80.8,82.4,77.608,77.8,1312.1125,0
+PVLA.US,D,20221118,000000,78.4,80,76.08,76.224,2269.4,0
+PVLA.US,D,20221121,000000,76.08,79.6,73.952,76.616,4058.5125,0
+PVLA.US,D,20221122,000000,76.8,78.4,74.432,75.288,53845.175,0
+PVLA.US,D,20221123,000000,75,81.6,74.992,80,5253.7375,0
+PVLA.US,D,20221125,000000,81.4,81.6,78.4,80,1042.4625,0
+PVLA.US,D,20221128,000000,79.2,84.504,78.4,80.8,3779.0625,0
+PVLA.US,D,20221129,000000,82.4,83.2,78.408,79.624,1360.275,0
+PVLA.US,D,20221130,000000,80,81.6,77.04,78.04,1035.1625,0
+PVLA.US,D,20221201,000000,78.824,80.8,77.728,78.528,1675.4625,0
+PVLA.US,D,20221202,000000,77.2,82.28,77.2,80,1238.45,0
+PVLA.US,D,20221205,000000,78.4,80,76.08,79.12,1839.05,0
+PVLA.US,D,20221206,000000,76.96,80.8,76.96,78.4,2294.6875,0
+PVLA.US,D,20221207,000000,77.12,80.6,77.12,77.6,2057.7375,0
+PVLA.US,D,20221208,000000,80.792,81.6,75.68,76.248,2859.775,0
+PVLA.US,D,20221209,000000,75.088,79.8959,75.088,75.864,3030.0375,0
+PVLA.US,D,20221212,000000,79.2,79.2,73.36,75.2,3820.15,0
+PVLA.US,D,20221213,000000,75.2,79.12,73.6,79.08,2306.025,0
+PVLA.US,D,20221214,000000,80,81.6,75.2,79.992,2846.75,0
+PVLA.US,D,20221215,000000,78.4,82.4,78.4,78.4,1333.65,0
+PVLA.US,D,20221216,000000,78.4,83.2,78.4,80,3029.0875,0
+PVLA.US,D,20221219,000000,79.408,83.2,78,78,4903.55,0
+PVLA.US,D,20221220,000000,80.8,82.2,76,76,4809.275,0
+PVLA.US,D,20221221,000000,75.2,80,72,72.88,1808.1125,0
+PVLA.US,D,20221222,000000,72,75.6,67.712,70.4,1157.4375,0
+PVLA.US,D,20221223,000000,71.104,75.616,70.4,72.8,7159.125,0
+PVLA.US,D,20221227,000000,75.2,76.016,68.8,70.4,7602.875,0
+PVLA.US,D,20221228,000000,71.2,76.016,69.128,76.016,14957.875,0
+PVLA.US,D,20221229,000000,76.672,77.488,72,76.272,8998.5625,0
+PVLA.US,D,20221230,000000,76.48,83.2,72.32,83.2,8220.95,0
+PVLA.US,D,20230103,000000,80,90.4,80,87.2,4172.9375,0
+PVLA.US,D,20230104,000000,87.2,89.6,81.6,84.8,5936.9125,0
+PVLA.US,D,20230105,000000,83.2,91.2,83.2,90.4,5343.4125,0
+PVLA.US,D,20230106,000000,90.4,104.8,88.8,100,6958.9125,0
+PVLA.US,D,20230109,000000,100.8,102.4,93.6,102.4,7062.2,0
+PVLA.US,D,20230110,000000,107.2,113.6,104,112.8,8188.0125,0
+PVLA.US,D,20230111,000000,112.8,114.4,103.2,108,5953.675,0
+PVLA.US,D,20230112,000000,108,115.2,106.4,114.4,4985.3375,0
+PVLA.US,D,20230113,000000,111.2,122.4,109.6,120,5397.6125,0
+PVLA.US,D,20230117,000000,120,121.6,96,100,7569.15,0
+PVLA.US,D,20230118,000000,100.8,108,100.8,107.2,6602.3875,0
+PVLA.US,D,20230119,000000,107.2,112.8,107.2,112,5006.1625,0
+PVLA.US,D,20230120,000000,112.8,117.6,111.2,112,9262.6125,0
+PVLA.US,D,20230123,000000,111.2,120.8,111.2,116.8,8529.325,0
+PVLA.US,D,20230124,000000,118.4,120.472,112,118.4,6934.2625,0
+PVLA.US,D,20230125,000000,115.2,132,114.4,130.4,6992.2,0
+PVLA.US,D,20230126,000000,136,136,127.08,133.6,8882.7875,0
+PVLA.US,D,20230127,000000,132,137.6,128.8,136,6535.15,0
+PVLA.US,D,20230130,000000,137.6,137.6,123.2,127.2,4865.1625,0
+PVLA.US,D,20230131,000000,126.4,128.8,122.4,128,2414.4,0
+PVLA.US,D,20230201,000000,127.2,134.4,124.8,134.4,2096.025,0
+PVLA.US,D,20230202,000000,136,157.6,130.28,157.6,5245.65,0
+PVLA.US,D,20230203,000000,151.2,152,142.4,146.4,8408.375,0
+PVLA.US,D,20230206,000000,147.2,147.2,139.2,144,2097.3875,0
+PVLA.US,D,20230207,000000,144,144.8,137.6,144,2211.825,0
+PVLA.US,D,20230208,000000,142.4,144,135.2,142.4,5750.275,0
+PVLA.US,D,20230209,000000,141.6,144.928,134.4,135.2,1670.3375,0
+PVLA.US,D,20230210,000000,132.752,137.6,128,137.6,1919.3625,0
+PVLA.US,D,20230213,000000,137.6,137.6,132.008,136,855.5,0
+PVLA.US,D,20230214,000000,136,136.496,133.424,135.2,419.1125,0
+PVLA.US,D,20230215,000000,135.488,135.488,124.8,127.2,3174.9125,0
+PVLA.US,D,20230216,000000,125.6,129.528,124.808,126.4,748.7375,0
+PVLA.US,D,20230217,000000,124,132,124,132,1183.7625,0
+PVLA.US,D,20230221,000000,128,129.792,120,121.6,1321.4,0
+PVLA.US,D,20230222,000000,120,124.8,116,117.6,1708.875,0
+PVLA.US,D,20230223,000000,120,122.4,116,119.2,917.7625,0
+PVLA.US,D,20230224,000000,117.64,121.6,110.4,111.2,1198.55,0
+PVLA.US,D,20230227,000000,111.6,120.8,111.6,120,793.55,0
+PVLA.US,D,20230228,000000,120.792,121.6,117.6,120,1162.4375,0
+PVLA.US,D,20230301,000000,120,122.4,117.6,119.2,1423.2375,0
+PVLA.US,D,20230302,000000,119.2,119.2,108,116.8,1025.25,0
+PVLA.US,D,20230303,000000,117.384,118.4,112.8,116.8,1303.8,0
+PVLA.US,D,20230306,000000,116.8,116.8,112,115.2,1237.4625,0
+PVLA.US,D,20230307,000000,115.2,117.6,113.608,116,701.4625,0
+PVLA.US,D,20230308,000000,118.4,120,112.008,120,1335.65,0
+PVLA.US,D,20230309,000000,118.4,120.8,104,106.4,2566.4,0
+PVLA.US,D,20230310,000000,106.4,108,100,104,1583.825,0
+PVLA.US,D,20230313,000000,102.4,115.2,102.4,112,1151.7375,0
+PVLA.US,D,20230314,000000,114.4,117.6,112,112.8,1360.4625,0
+PVLA.US,D,20230315,000000,111.2,120.792,108.104,116.8,840.7125,0
+PVLA.US,D,20230316,000000,114.4,115.608,109.6,111.2,529.325,0
+PVLA.US,D,20230317,000000,106.4,110.4,96.8,96.8,2635.6375,0
+PVLA.US,D,20230320,000000,96.8,98.4,92,96.8,1153.625,0
+PVLA.US,D,20230321,000000,96,108,95.2,104,1914.575,0
+PVLA.US,D,20230322,000000,104,108.8,97.6,97.6,933.925,0
+PVLA.US,D,20230323,000000,103.144,111.2,95.2,98.4,1317.7625,0
+PVLA.US,D,20230324,000000,96,101.6,90.4,100.8,2057.3,0
+PVLA.US,D,20230327,000000,98.4,108.8,98.4,104.4,1933.775,0
+PVLA.US,D,20230328,000000,107.2,121.6,100.8,118.4,3852.775,0
+PVLA.US,D,20230329,000000,88,103.2,76.008,84.8,19106.775,0
+PVLA.US,D,20230330,000000,81.6,89.6,80.4,82.4,6942.6375,0
+PVLA.US,D,20230331,000000,82.4,83.2,77.6,78.08,3595.675,0
+PVLA.US,D,20230403,000000,80,80,76.8,78.4,4885.0375,0
+PVLA.US,D,20230404,000000,77.6,79.9839,72,72.8,2311.1625,0
+PVLA.US,D,20230405,000000,72,75.592,69.632,70.4,2125.7625,0
+PVLA.US,D,20230406,000000,69.912,70.4,61.448,62.4,7387.1,0
+PVLA.US,D,20230410,000000,63.2,66.4,60,62.896,2590.4,0
+PVLA.US,D,20230411,000000,62.832,64,60.432,60.84,2020.0625,0
+PVLA.US,D,20230412,000000,61.6,62,60.016,60.04,2872.225,0
+PVLA.US,D,20230413,000000,60,61.992,58.4,59.208,4303.2125,0
+PVLA.US,D,20230414,000000,60.9986,61.76,57.448,57.448,1351.225,0
+PVLA.US,D,20230417,000000,63.2,66.56,61.64,66,10196.275,0
+PVLA.US,D,20230418,000000,64.648,67.24,61.6,65.608,4874.825,0
+PVLA.US,D,20230419,000000,67.2,67.992,63.6,66.4,5926.8375,0
+PVLA.US,D,20230420,000000,68,68,64.016,66.384,2494.0875,0
+PVLA.US,D,20230421,000000,68,68,60,64,4182.3125,0
+PVLA.US,D,20230424,000000,64,72.8,60.8,69.6,4646.3625,0
+PVLA.US,D,20230425,000000,67.512,69.944,64.008,64.208,2554.5125,0
+PVLA.US,D,20230426,000000,64.216,65.6,61.624,62.008,2431.1125,0
+PVLA.US,D,20230427,000000,62.008,64.8,61.072,61.296,2151.2625,0
+PVLA.US,D,20230428,000000,61.072,65.776,58.424,60.448,2452.8125,0
+PVLA.US,D,20230501,000000,60.64,61.6,57.872,59.52,9439.775,0
+PVLA.US,D,20230502,000000,58.4,61.856,58.4,61.856,1447.825,0
+PVLA.US,D,20230503,000000,62.4,67.984,59.288,65.504,98249.0125,0
+PVLA.US,D,20230504,000000,65.96,69.608,61.608,64,3737.675,0
+PVLA.US,D,20230505,000000,64.536,69.968,63.2,68.752,2135.525,0
+PVLA.US,D,20230508,000000,67.464,69.2319,64.912,65.624,1779.5375,0
+PVLA.US,D,20230509,000000,65.6,68,61.2,68,2621.7,0
+PVLA.US,D,20230510,000000,66.8,69.6,62.4,68.8,2721.4875,0
+PVLA.US,D,20230511,000000,68,79.2,62.928,76.096,166060.5375,0
+PVLA.US,D,20230512,000000,76,76,68.08,68.8,2436.275,0
+PVLA.US,D,20230515,000000,68.8,71.992,64,69.192,17280,0
+PVLA.US,D,20230516,000000,67.2,68,62.88,63.92,1652.525,0
+PVLA.US,D,20230517,000000,63.6,65.2,60.8,64.392,3483.8875,0
+PVLA.US,D,20230518,000000,66.4,77,66.088,68.696,27471.3875,0
+PVLA.US,D,20230519,000000,70.4,73.432,64.16,65.52,4178.975,0
+PVLA.US,D,20230522,000000,66.4,69.448,63.8001,69.448,5276.8875,0
+PVLA.US,D,20230523,000000,75.2,77.5919,71.2,74.44,15953.9125,0
+PVLA.US,D,20230524,000000,74.136,74.304,69.72,71.12,1509.075,0
+PVLA.US,D,20230525,000000,70.16,70.4,65.6,65.6,6656.925,0
+PVLA.US,D,20230526,000000,65.6,71.04,60,60,9477.4375,0
+PVLA.US,D,20230530,000000,65.6,65.6,59.2,60,4035.6,0
+PVLA.US,D,20230531,000000,62.216,67.9999,60,67.832,5525.225,0
+PVLA.US,D,20230601,000000,68,71.8,65.6,68,46354.9875,0
+PVLA.US,D,20230602,000000,68,72,66.728,71.64,1598.525,0
+PVLA.US,D,20230605,000000,71.2,72,68.24,70.4,1133.2375,0
+PVLA.US,D,20230606,000000,74.536,74.536,69.208,71.2,1880.8375,0
+PVLA.US,D,20230607,000000,75.2,75.2,65.712,69.744,3868.7625,0
+PVLA.US,D,20230608,000000,69.744,75.192,69.744,72.8,2484.8375,0
+PVLA.US,D,20230609,000000,72,75.056,70.416,72.8,2720.775,0
+PVLA.US,D,20230612,000000,74.32,76,70.4881,75.36,5398.8375,0
+PVLA.US,D,20230613,000000,75.36,80.8,73.6,75.416,5648.175,0
+PVLA.US,D,20230614,000000,75.424,75.992,71.472,72.4,981.15,0
+PVLA.US,D,20230615,000000,71.2,74.2743,69.616,71.208,1868.3125,0
+PVLA.US,D,20230616,000000,71.288,74.4,70,72,2716.1125,0
+PVLA.US,D,20230620,000000,73.6,73.6,71.2,71.6,1708.2375,0
+PVLA.US,D,20230621,000000,29.6,31.192,18.64,20.864,224793.1,0
+PVLA.US,D,20230622,000000,19.2,20.232,16,17.64,89654.625,0
+PVLA.US,D,20230623,000000,18.4,23.192,18.32,19.76,73673.6875,0
+PVLA.US,D,20230626,000000,17.288,19.16,14.408,15.056,76167.35,0
+PVLA.US,D,20230627,000000,15.056,15.416,13.664,14.08,30433.75,0
+PVLA.US,D,20230628,000000,14.08,14.16,12.984,13.272,20281.3375,0
+PVLA.US,D,20230629,000000,13.856,13.856,12.928,13.184,21348.3,0
+PVLA.US,D,20230630,000000,13.512,13.592,13.04,13.24,13236.8375,0
+PVLA.US,D,20230703,000000,13.992,14.4,13.12,13.632,41885.5,0
+PVLA.US,D,20230705,000000,14.4,15.12,13.768,14.2,29340.3625,0
+PVLA.US,D,20230706,000000,14.4,14.536,13.696,14.04,15720.9125,0
+PVLA.US,D,20230707,000000,14.08,14.568,13.36,13.36,45404.6375,0
+PVLA.US,D,20230710,000000,13.544,15.08,13.4401,14.56,34134.55,0
+PVLA.US,D,20230711,000000,14.768,15.912,14.408,15.584,20806.6125,0
+PVLA.US,D,20230712,000000,15.6,15.992,15,15.992,13238.9375,0
+PVLA.US,D,20230713,000000,16.304,16.712,15.288,16.152,16305.025,0
+PVLA.US,D,20230714,000000,16.352,16.8,14.8,15.6,13011.6375,0
+PVLA.US,D,20230717,000000,15.744,16,14.8,14.976,6807.8625,0
+PVLA.US,D,20230718,000000,20,29.488,15.64,16.744,746050.4,0
+PVLA.US,D,20230719,000000,17.52,17.92,14.736,16.64,72660.075,0
+PVLA.US,D,20230720,000000,16.248,16.88,15.6,16.32,24338.725,0
+PVLA.US,D,20230721,000000,16.72,18.52,16.08,18.32,23096.4375,0
+PVLA.US,D,20230724,000000,17.768,20,16.64,18.4,42333.125,0
+PVLA.US,D,20230725,000000,16.8,18.32,16.64,17.424,15783.8125,0
+PVLA.US,D,20230726,000000,17.04,17.576,16.64,17.2,7983.425,0
+PVLA.US,D,20230727,000000,16.8,17.416,15.88,16.248,7984.4375,0
+PVLA.US,D,20230728,000000,16.4,17.44,16.104,17.416,7670.95,0
+PVLA.US,D,20230731,000000,16.888,18.6,16.8,17.68,20444.1875,0
+PVLA.US,D,20230801,000000,17.28,17.952,17.208,17.592,5780.8125,0
+PVLA.US,D,20230802,000000,17.208,17.76,16.4,17.672,13251.2,0
+PVLA.US,D,20230803,000000,17.24,18.76,16.816,18.184,11520.625,0
+PVLA.US,D,20230804,000000,18.64,19.76,18.16,18.8,14671.125,0
+PVLA.US,D,20230807,000000,19.2,19.2,17.6,17.688,10855.45,0
+PVLA.US,D,20230808,000000,18.64,18.64,17.264,17.632,8181.625,0
+PVLA.US,D,20230809,000000,17.816,18.32,17.28,17.56,10027.425,0
+PVLA.US,D,20230810,000000,17.92,18.08,17.36,18.08,7942.45,0
+PVLA.US,D,20230811,000000,17.56,19.12,17.512,18.952,9772.55,0
+PVLA.US,D,20230814,000000,18.832,19.672,17.7361,18.672,13245.3375,0
+PVLA.US,D,20230815,000000,19.6,19.92,18.4,19.232,11740.25,0
+PVLA.US,D,20230816,000000,19.92,22.96,19.16,19.248,64107.725,0
+PVLA.US,D,20230817,000000,20.232,22.304,19.6,20.8,105522.525,0
+PVLA.US,D,20230818,000000,20.72,23.6,19.64,22.632,51461.15,0
+PVLA.US,D,20230821,000000,23.408,26.96,23.408,25.24,69023.9125,0
+PVLA.US,D,20230822,000000,26.4,31.8,26.3,29.344,104003.9125,0
+PVLA.US,D,20230823,000000,30.744,35.952,30.4,35.12,122290.75,0
+PVLA.US,D,20230824,000000,37.64,41.784,29.6,34.4,165755.325,0
+PVLA.US,D,20230825,000000,33.92,33.92,20.968,26.32,127700.425,0
+PVLA.US,D,20230828,000000,25.912,28.4,23.2,27.68,49230.0625,0
+PVLA.US,D,20230829,000000,27.4,31.488,27.4,29.096,46297.5875,0
+PVLA.US,D,20230830,000000,30.024,30.328,25.76,27.336,37600.8625,0
+PVLA.US,D,20230831,000000,27.528,27.6,24.8,27.144,22041.675,0
+PVLA.US,D,20230901,000000,28,28,26.4,27.696,19914.525,0
+PVLA.US,D,20230905,000000,27.2,27.2,25.296,26.6,10221.025,0
+PVLA.US,D,20230906,000000,26.896,27.496,25.2,26.6,14511.125,0
+PVLA.US,D,20230907,000000,26.16,26.792,24.8,25.976,14196.0375,0
+PVLA.US,D,20230908,000000,24.4,25.592,23.952,24,18635.25,0
+PVLA.US,D,20230911,000000,25.2,25.52,24,25.272,9791.025,0
+PVLA.US,D,20230912,000000,25.2,26.416,24.392,26.096,11063.7375,0
+PVLA.US,D,20230913,000000,25.408,27.96,24.88,25.872,15927.1375,0
+PVLA.US,D,20230914,000000,25.168,26.24,24.568,26.24,10998.475,0
+PVLA.US,D,20230915,000000,26.56,26.56,24.4,24.96,10438.6,0
+PVLA.US,D,20230918,000000,24.16,25.52,23.8,25.512,9033.6125,0
+PVLA.US,D,20230919,000000,24.672,25.504,24,25.12,7812.625,0
+PVLA.US,D,20230920,000000,25.44,25.504,24.8,25.424,2973.125,0
+PVLA.US,D,20230921,000000,24.4,26.208,24.2,26.08,10744.275,0
+PVLA.US,D,20230922,000000,24.8,26.0319,24.8,25.6,5195.3625,0
+PVLA.US,D,20230925,000000,25.76,27.2,25.384,26,14682.8125,0
+PVLA.US,D,20230926,000000,26.152,26.312,24.32,24.488,14132.2375,0
+PVLA.US,D,20230927,000000,24,24.712,23.2,23.792,6377.8875,0
+PVLA.US,D,20230928,000000,24,24.712,23.28,24,3491.9375,0
+PVLA.US,D,20230929,000000,23.52,24.72,23.28,23.84,5689.4125,0
+PVLA.US,D,20231002,000000,24.96,24.96,21.84,22.784,9381.65,0
+PVLA.US,D,20231003,000000,22.4,24.6719,21.688,23.68,14283.4875,0
+PVLA.US,D,20231004,000000,24.672,24.8,23.688,23.984,3541.25,0
+PVLA.US,D,20231005,000000,24.088,25.192,24.008,24.08,6454.8125,0
+PVLA.US,D,20231006,000000,24.888,25.584,24.328,24.96,4385.6875,0
+PVLA.US,D,20231009,000000,24.088,26.8,24.088,25.52,7541.8,0
+PVLA.US,D,20231010,000000,26.272,26.272,24.88,25.584,2953.6625,0
+PVLA.US,D,20231011,000000,25.648,25.68,24.008,24.16,6569.525,0
+PVLA.US,D,20231012,000000,24.448,24.8,22.008,22.784,6925.85,0
+PVLA.US,D,20231013,000000,20.896,23.032,20.896,22.688,7392.7375,0
+PVLA.US,D,20231016,000000,23.104,23.104,20.376,21.984,9535.4125,0
+PVLA.US,D,20231017,000000,20.168,22.4,20.168,21.76,5837,0
+PVLA.US,D,20231018,000000,21.104,21.96,20.008,21.064,10745.65,0
+PVLA.US,D,20231019,000000,21.072,21.432,20.464,20.8,4893.5125,0
+PVLA.US,D,20231020,000000,20.8,21.4,20.4,20.72,5495.4125,0
+PVLA.US,D,20231023,000000,20.688,20.696,18.84,19.224,5165.6125,0
+PVLA.US,D,20231024,000000,19.52,20.4,19.28,19.352,5063.8,0
+PVLA.US,D,20231025,000000,19.2,19.84,19.2,19.584,2076.05,0
+PVLA.US,D,20231026,000000,19.168,19.592,18.8,19.4,2023.25,0
+PVLA.US,D,20231027,000000,18.72,19.2,17.848,18.256,4447.7875,0
+PVLA.US,D,20231030,000000,17.84,19.176,17.84,18.6641,2049.3375,0
+PVLA.US,D,20231031,000000,19.2,19.2,18.24,18.976,2263.0375,0
+PVLA.US,D,20231101,000000,18.792,20.248,18.792,20.2,4239.8875,0
+PVLA.US,D,20231102,000000,19.608,21.44,19.5702,20.8,3806.0375,0
+PVLA.US,D,20231103,000000,20.44,21.584,19.2,20.848,5135.3125,0
+PVLA.US,D,20231106,000000,20.8,21.584,20.288,21.12,3531.75,0
+PVLA.US,D,20231107,000000,21.216,23.2,21.12,22.208,3462.3125,0
+PVLA.US,D,20231108,000000,22.688,23.12,21.648,22.136,3912.3375,0
+PVLA.US,D,20231109,000000,22.136,22.5839,19.528,19.76,3427.825,0
+PVLA.US,D,20231110,000000,19.2,19.992,18.96,19.336,2459.9875,0
+PVLA.US,D,20231113,000000,19.2,19.928,17.72,19.2,4760.5,0
+PVLA.US,D,20231114,000000,18.624,20.48,18.624,20,3684.05,0
+PVLA.US,D,20231115,000000,18.416,19.184,18.416,18.528,6497.975,0
+PVLA.US,D,20231116,000000,18.64,18.9839,18,18.56,3736.3625,0
+PVLA.US,D,20231117,000000,18.4,18.68,17.696,18.056,5176.5125,0
+PVLA.US,D,20231120,000000,18.208,18.56,17.6,17.648,5270.1,0
+PVLA.US,D,20231121,000000,18,18.192,16.96,17.36,4737.7125,0
+PVLA.US,D,20231122,000000,16.84,17.584,15.768,16.32,9329.15,0
+PVLA.US,D,20231124,000000,15.832,17.472,15.768,17.216,3938.35,0
+PVLA.US,D,20231127,000000,18,18,16,16.8,6421.2,0
+PVLA.US,D,20231128,000000,16.416,17.112,16.008,16.312,2044.625,0
+PVLA.US,D,20231129,000000,16.4,16.952,16,16.008,6605.525,0
+PVLA.US,D,20231130,000000,16.592,16.592,15.472,16.344,6603.3875,0
+PVLA.US,D,20231201,000000,16.16,16.792,16,16.632,6558.1125,0
+PVLA.US,D,20231204,000000,14.664,16.08,14.664,15.992,10196.8625,0
+PVLA.US,D,20231205,000000,15.512,16.56,15.28,15.984,5750.6125,0
+PVLA.US,D,20231206,000000,15.688,16.032,15.472,15.624,3765.5625,0
+PVLA.US,D,20231207,000000,15.904,16,12.88,15.392,6083.3125,0
+PVLA.US,D,20231208,000000,15.656,15.992,15.048,15.72,3230.7,0
+PVLA.US,D,20231211,000000,15.6,15.608,13.04,13.336,23462.8125,0
+PVLA.US,D,20231212,000000,12.92,15.64,12.56,12.56,14413.2375,0
+PVLA.US,D,20231213,000000,12.8,12.944,10.888,11.2,29860.1625,0
+PVLA.US,D,20231214,000000,11.84,13.352,11.032,12.808,28501.9125,0
+PVLA.US,D,20231215,000000,12.88,13.592,12.8,13.208,8178.3625,0
+PVLA.US,D,20231218,000000,13.2,13.2,11.76,12.456,6477.4,0
+PVLA.US,D,20231219,000000,12.224,12.744,12.016,12.544,2488.4375,0
+PVLA.US,D,20231220,000000,12.616,12.744,12.104,12.152,4021.65,0
+PVLA.US,D,20231221,000000,12.4,12.76,11.88,12.392,7827.9875,0
+PVLA.US,D,20231222,000000,12.8,13.216,12.12,12.608,9108.4625,0
+PVLA.US,D,20231226,000000,12.664,14.392,12.616,14.224,16559.425,0
+PVLA.US,D,20231227,000000,14.2,15.192,14,14.712,14873.1,0
+PVLA.US,D,20231228,000000,14.72,15.792,14.72,14.936,18840.9875,0
+PVLA.US,D,20231229,000000,14.4,14.88,14.4,14.56,3727.35,0
+PVLA.US,D,20240102,000000,14.992,15.592,14.408,14.896,5851.65,0
+PVLA.US,D,20240103,000000,14.936,15.056,14.24,14.48,3039.825,0
+PVLA.US,D,20240104,000000,14.208,14.6921,14.16,14.32,1523.575,0
+PVLA.US,D,20240105,000000,14.32,14.384,13.768,14.096,1529,0
+PVLA.US,D,20240108,000000,14.096,14.112,13.216,13.728,6041.4,0
+PVLA.US,D,20240109,000000,15.2,15.28,13.76,13.776,2351.4125,0
+PVLA.US,D,20240110,000000,13.912,14.072,13.44,13.688,3374.5,0
+PVLA.US,D,20240111,000000,13.6,14.088,13.408,13.504,4858.5875,0
+PVLA.US,D,20240112,000000,13.84,14.792,13.7896,14.312,7984.85,0
+PVLA.US,D,20240116,000000,14.24,14.312,13.368,13.624,5179.8125,0
+PVLA.US,D,20240117,000000,13.752,14.4,13.304,13.512,3109.5375,0
+PVLA.US,D,20240118,000000,13.72,13.752,13.184,13.32,1828.375,0
+PVLA.US,D,20240119,000000,13.3474,13.496,13.2,13.336,2138.3125,0
+PVLA.US,D,20240122,000000,13.264,13.432,12.888,13.144,1813.9125,0
+PVLA.US,D,20240123,000000,13.328,13.672,12.808,13.392,5066.1375,0
+PVLA.US,D,20240124,000000,12.96,13.504,12.648,12.792,3562.825,0
+PVLA.US,D,20240125,000000,12.976,13.496,12.688,12.792,2486.9,0
+PVLA.US,D,20240126,000000,12.8,13.192,12.776,13.12,3973.0375,0
+PVLA.US,D,20240129,000000,13.2,14.864,13.2,14.256,3181.975,0
+PVLA.US,D,20240130,000000,14.256,14.664,13.76,14.056,956.375,0
+PVLA.US,D,20240131,000000,13.6,15.312,13.6,14.792,7768.3875,0
+PVLA.US,D,20240201,000000,15.072,15.072,14.016,14.392,3303.2625,0
+PVLA.US,D,20240202,000000,14.392,14.8,14,14.56,1380.9375,0
+PVLA.US,D,20240205,000000,14.88,14.88,13.76,14,4617.3125,0
+PVLA.US,D,20240206,000000,14.4,14.4,13.352,13.896,981.6875,0
+PVLA.US,D,20240207,000000,13.6,14.4,13.256,13.664,1902.9875,0
+PVLA.US,D,20240208,000000,13.256,14.056,12.848,13.424,4146.55,0
+PVLA.US,D,20240209,000000,13.12,13.424,12.832,13.2,4276.3875,0
+PVLA.US,D,20240212,000000,13.2,13.704,12.88,12.96,3256.9,0
+PVLA.US,D,20240213,000000,12.96,13.216,12.24,12.432,7550.05,0
+PVLA.US,D,20240214,000000,12.24,13.12,11.88,12.4,5502.475,0
+PVLA.US,D,20240215,000000,12.4,12.8,12,12.696,3426.1,0
+PVLA.US,D,20240216,000000,13.424,13.424,12.168,12.496,4384.4875,0
+PVLA.US,D,20240220,000000,12.752,13.6,12.632,13.528,3294.2875,0
+PVLA.US,D,20240221,000000,13.2,13.76,12.7128,13.608,3416.8,0
+PVLA.US,D,20240222,000000,13.04,13.592,12.328,12.904,3639,0
+PVLA.US,D,20240223,000000,12.904,13.44,12.4,13.008,3149.925,0
+PVLA.US,D,20240226,000000,13.008,13.36,12.616,13.28,2858.2875,0
+PVLA.US,D,20240227,000000,12.888,13.6,12.5681,12.848,3137.7375,0
+PVLA.US,D,20240228,000000,12.832,13.76,12.832,13.608,8787.9125,0
+PVLA.US,D,20240229,000000,13.52,13.6,13.2,13.208,1751.775,0
+PVLA.US,D,20240301,000000,13.512,13.84,13.144,13.84,3086.9375,0
+PVLA.US,D,20240304,000000,13.744,13.84,13.216,13.592,3625.575,0
+PVLA.US,D,20240305,000000,13.68,14.792,13.672,13.76,14106.0375,0
+PVLA.US,D,20240306,000000,14,14.4,13.44,13.528,6055.0375,0
+PVLA.US,D,20240307,000000,13.44,14.4,13.44,14.232,4130.5625,0
+PVLA.US,D,20240308,000000,14.304,14.92,13.544,14.4,7313.25,0
+PVLA.US,D,20240311,000000,14.88,14.88,13.36,13.6,2868.575,0
+PVLA.US,D,20240312,000000,13.2,14.4,12.4,13.68,7681.1375,0
+PVLA.US,D,20240313,000000,13.28,14.744,13.2,13.944,3653.0375,0
+PVLA.US,D,20240314,000000,14.36,14.36,13.6,13.68,4375.0125,0
+PVLA.US,D,20240315,000000,13.36,14.176,13.008,13.52,4329.325,0
+PVLA.US,D,20240318,000000,14.28,22.32,14.016,16.8,119295.4875,0
+PVLA.US,D,20240319,000000,16.984,19.6,16.08,17.24,31030.7,0
+PVLA.US,D,20240320,000000,19.2,19.208,16.408,16.8,9541.675,0
+PVLA.US,D,20240321,000000,16.72,16.8,15.2,15.992,8132.3625,0
+PVLA.US,D,20240322,000000,16,17.6,15.688,16,9191.35,0
+PVLA.US,D,20240325,000000,15.52,16,14.32,14.536,37103.25,0
+PVLA.US,D,20240326,000000,14.6,15.84,14.6,15.04,4484.8375,0
+PVLA.US,D,20240327,000000,15.2,15.64,14.536,15.496,15479.0125,0
+PVLA.US,D,20240328,000000,14.88,15.4,14.648,14.656,5861.025,0
+PVLA.US,D,20240401,000000,15.2,15.2,14.4,14.96,8742.85,0
+PVLA.US,D,20240402,000000,14.48,14.832,14.016,14.24,6307.175,0
+PVLA.US,D,20240403,000000,14,14.704,13.744,13.9352,5080.15,0
+PVLA.US,D,20240404,000000,13.68,14.72,13.6,13.72,5146.275,0
+PVLA.US,D,20240405,000000,13.64,14.152,13.64,13.744,4230.1,0
+PVLA.US,D,20240408,000000,14.32,14.4,13.64,13.848,3296.0375,0
+PVLA.US,D,20240409,000000,13.848,15.2,13.848,14.544,4026.575,0
+PVLA.US,D,20240410,000000,14.448,15.168,14,14.184,3495.975,0
+PVLA.US,D,20240411,000000,14.4,14.864,14,14.112,3068.25,0
+PVLA.US,D,20240412,000000,13.936,14.392,13.616,13.7385,2915.275,0
+PVLA.US,D,20240415,000000,13.6,14,13.032,13.6,7026.6,0
+PVLA.US,D,20240416,000000,13.6,13.84,12.8,13.12,4007.8,0
+PVLA.US,D,20240417,000000,13.696,13.832,12.4,12.568,7817.725,0
+PVLA.US,D,20240418,000000,12.96,13.352,12.248,12.42,8306.3375,0
+PVLA.US,D,20240419,000000,12.32,12.448,11.04,11.608,24053.7125,0
+PVLA.US,D,20240422,000000,11.656,12.08,11.28,11.688,23548.9125,0
+PVLA.US,D,20240423,000000,11.42,12.93,11.155,12,115544,0
+PVLA.US,D,20240424,000000,11.71,11.93,11.17,11.93,40170,0
+PVLA.US,D,20240425,000000,11.63,11.74,11.38,11.6,28528,0
+PVLA.US,D,20240426,000000,11.5,11.93,11.5,11.72,16980,0
+PVLA.US,D,20240429,000000,11.94,12.1383,11.53,11.71,14987,0
+PVLA.US,D,20240430,000000,11.64,11.9,11.62,11.71,13954,0
+PVLA.US,D,20240501,000000,11.68,11.94,11.5,11.68,48171,0
+PVLA.US,D,20240502,000000,11.28,11.5899,10.82,11.24,81627,0
+PVLA.US,D,20240503,000000,10.98,11.2,10.6,11.08,31507,0
+PVLA.US,D,20240506,000000,11.05,11.41,10.7974,11.06,17050,0
+PVLA.US,D,20240507,000000,10.99,11.18,10.874,11.04,10745,0
+PVLA.US,D,20240508,000000,10.9,11.25,10.9,11.14,8944,0
+PVLA.US,D,20240509,000000,11.32,11.32,11.16,11.16,2146,0
+PVLA.US,D,20240510,000000,11,11.2575,11,11.15,8554,0
+PVLA.US,D,20240513,000000,11.15,11.33,11.15,11.33,2372,0
+PVLA.US,D,20240514,000000,10.87,11.22,10.87,11.22,4201,0
+PVLA.US,D,20240515,000000,11.33,11.48,11.13,11.37,8252,0
+PVLA.US,D,20240516,000000,11.12,11.25,11.1001,11.25,6068,0
+PVLA.US,D,20240517,000000,11.5399,11.54,10.97,10.97,5735,0
+PVLA.US,D,20240520,000000,11,11.37,10.8524,11.18,4674,0
+PVLA.US,D,20240521,000000,11.13,11.18,11.0001,11.18,3718,0
+PVLA.US,D,20240522,000000,11,11.04,10.86,10.9863,9546,0
+PVLA.US,D,20240523,000000,10.85,10.95,10.31,10.49,8018,0
+PVLA.US,D,20240524,000000,10.79,10.79,10.4799,10.4799,1902,0
+PVLA.US,D,20240528,000000,10.36,10.4029,9.6601,9.75,12939,0
+PVLA.US,D,20240529,000000,9.86,9.8878,9.31,9.6,7970,0
+PVLA.US,D,20240530,000000,9.6522,9.88,9.6522,9.7875,2340,0
+PVLA.US,D,20240531,000000,9.8031,10.6,9.8031,10.15,4555,0
+PVLA.US,D,20240603,000000,10.5,10.5,10.1309,10.2,4343,0
+PVLA.US,D,20240604,000000,10.43,10.44,10.29,10.2976,5138,0
+PVLA.US,D,20240605,000000,10.4527,10.4527,10.0501,10.29,3095,0
+PVLA.US,D,20240606,000000,10.2,10.38,10.0501,10.28,5761,0
+PVLA.US,D,20240607,000000,10.29,10.29,10.013,10.25,4130,0
+PVLA.US,D,20240610,000000,10.175,10.24,10.01,10.01,3265,0
+PVLA.US,D,20240611,000000,10.01,10.8299,10.01,10.3971,5658,0
+PVLA.US,D,20240612,000000,10.6,10.6,10.355,10.355,1891,0
+PVLA.US,D,20240613,000000,10.22,10.22,10,10,2855,0
+PVLA.US,D,20240614,000000,9.9161,10.58,9.81,10.0901,13029,0
+PVLA.US,D,20240617,000000,9.9,9.9,9.511,9.7001,5793,0
+PVLA.US,D,20240618,000000,9.99,10,9.1001,9.235,11094,0
+PVLA.US,D,20240620,000000,9.03,9.35,8.71,8.83,15534,0
+PVLA.US,D,20240621,000000,9.17,9.34,9,9.09,7307,0
+PVLA.US,D,20240624,000000,9,9.04,8.3145,8.585,5341,0
+PVLA.US,D,20240625,000000,9.2299,9.2299,8.68,8.71,6756,0
+PVLA.US,D,20240626,000000,8.57,8.878,8.5674,8.72,4602,0
+PVLA.US,D,20240627,000000,8.8,9.49,8.8,9.48,25618,0
+PVLA.US,D,20240628,000000,9.5,10.1966,9.4003,9.8107,46202,0
+PVLA.US,D,20240701,000000,9.6,10.3,9.6,9.7,9030,0
+PVLA.US,D,20240702,000000,9.58,9.74,8.51,8.57,34188,0
+PVLA.US,D,20240703,000000,8.775,8.835,8.68,8.68,2478,0
+PVLA.US,D,20240705,000000,8.07,8.59,8.06,8.4,26728,0
+PVLA.US,D,20240708,000000,8.24,8.4,7.4081,7.51,74483,0
+PVLA.US,D,20240709,000000,7.92,8.27,7.27,7.47,89382,0
+PVLA.US,D,20240710,000000,7.811,7.811,6.72,7.05,55714,0
+PVLA.US,D,20240711,000000,6.92,7.14,6.3,6.53,81025,0
+PVLA.US,D,20240712,000000,6.54,6.94,6.2,6.85,76865,0
+PVLA.US,D,20240715,000000,6.65,7.85,6.65,7.41,86754,0
+PVLA.US,D,20240716,000000,7.49,7.8,7.31,7.52,43895,0
+PVLA.US,D,20240717,000000,7.89,7.89,7.212,7.4001,29377,0
+PVLA.US,D,20240718,000000,7.75,7.97,7.61,7.69,38091,0
+PVLA.US,D,20240719,000000,7.72,7.89,7.25,7.25,2279,0
+PVLA.US,D,20240722,000000,7.525,7.8334,7.3,7.4815,21053,0
+PVLA.US,D,20240723,000000,7.4085,7.98,7.34,7.98,42063,0
+PVLA.US,D,20240724,000000,13.19,17.45,12.63,15.05,5845911,0
+PVLA.US,D,20240725,000000,16.09,18.36,14.25,17.31,325871,0
+PVLA.US,D,20240726,000000,16.53,17.9597,16.5101,17.01,86376,0
+PVLA.US,D,20240729,000000,16.82,17.05,15.74,16.35,58095,0
+PVLA.US,D,20240730,000000,15.75,16.48,15.1401,16.4,25551,0
+PVLA.US,D,20240731,000000,16.39,17.1,15.8501,16.6,45945,0
+PVLA.US,D,20240801,000000,15.9,17.95,15.9,17.08,33473,0
+PVLA.US,D,20240802,000000,16.6,17.5,16.2924,17.39,28037,0
+PVLA.US,D,20240805,000000,16.73,17.126,15.75,16.18,41986,0
+PVLA.US,D,20240806,000000,16.2,16.9057,16.2,16.63,7805,0
+PVLA.US,D,20240807,000000,17.15,17.565,16.04,16.46,18109,0
+PVLA.US,D,20240808,000000,16.37,16.65,15.35,15.52,310448,0
+PVLA.US,D,20240809,000000,15.58,16.7,14.3,15.16,224431,0
+PVLA.US,D,20240812,000000,15.16,16,14.82,15.89,12950,0
+PVLA.US,D,20240813,000000,16.98,16.98,15.88,16.41,61716,0
+PVLA.US,D,20240814,000000,16.3,16.97,16.1335,16.75,44575,0
+PVLA.US,D,20240815,000000,16.57,17.69,16.27,16.27,138173,0
+PVLA.US,D,20240816,000000,16.1465,16.72,16.0001,16.62,69972,0
+PVLA.US,D,20240819,000000,17,17,16.53,16.88,8776,0
+PVLA.US,D,20240820,000000,16.5254,17.28,16.1177,16.82,9345,0
+PVLA.US,D,20240821,000000,16.99,18.5,16.99,18.15,16594,0
+PVLA.US,D,20240822,000000,18.08,18.62,18.08,18.395,7845,0
+PVLA.US,D,20240823,000000,18.17,18.49,17.3701,18.07,13153,0
+PVLA.US,D,20240826,000000,17.98,18.68,17.63,18.33,51242,0
+PVLA.US,D,20240827,000000,18.17,18.33,17.77,17.77,118526,0
+PVLA.US,D,20240828,000000,17.59,17.71,17.01,17.14,81299,0
+PVLA.US,D,20240829,000000,17.18,18.47,17.18,18.47,4880,0
+PVLA.US,D,20240830,000000,18.46,18.5,18.18,18.4,9135,0
+PVLA.US,D,20240903,000000,17.4292,18.65,17.335,17.45,30215,0
+PVLA.US,D,20240904,000000,18.1887,18.1887,17.4501,17.59,3485,0
+PVLA.US,D,20240905,000000,17.605,17.67,17,17.25,5143,0
+PVLA.US,D,20240906,000000,17.3,17.3,17,17.04,1708,0
+PVLA.US,D,20240909,000000,17.91,17.91,17.43,17.43,6191,0
+PVLA.US,D,20240910,000000,17.36,17.49,17,17.04,5042,0
+PVLA.US,D,20240911,000000,17.07,17.49,16.9701,17.49,16627,0
+PVLA.US,D,20240912,000000,17.5,17.67,17.01,17.03,7859,0
+PVLA.US,D,20240913,000000,17.03,17.49,16.66,16.67,34035,0
+PVLA.US,D,20240916,000000,17.41,17.41,16.15,16.6,22313,0
+PVLA.US,D,20240917,000000,16.6959,16.7,16.56,16.56,2170,0
+PVLA.US,D,20240918,000000,16.4522,16.93,16.16,16.16,3543,0
+PVLA.US,D,20240919,000000,16.1601,17.0001,16.1601,16.99,15465,0
+PVLA.US,D,20240920,000000,17.35,17.5,16.51,17.24,9523,0
+PVLA.US,D,20240923,000000,17,17.2,16.58,17.2,2220,0
+PVLA.US,D,20240924,000000,16.83,17.23,16.83,17.07,1572,0
+PVLA.US,D,20240925,000000,17.06,17.2,16.4601,16.49,6801,0
+PVLA.US,D,20240926,000000,16.6,17,16.16,16.16,8323,0
+PVLA.US,D,20240927,000000,16.59,16.59,16.16,16.16,26486,0
+PVLA.US,D,20240930,000000,16.45,16.69,16.25,16.58,4251,0
+PVLA.US,D,20241001,000000,16.5,16.8301,16.17,16.61,21128,0
+PVLA.US,D,20241002,000000,16.8852,16.8852,16.2289,16.55,2781,0
+PVLA.US,D,20241003,000000,16.55,16.55,16.29,16.29,8491,0
+PVLA.US,D,20241004,000000,16.3,16.3,16.25,16.26,2102,0
+PVLA.US,D,20241007,000000,16.18,16.2,16.17,16.18,1471,0
+PVLA.US,D,20241008,000000,16.18,16.18,16.03,16.0414,1862,0
+PVLA.US,D,20241009,000000,16.07,16.17,16.07,16.17,4239,0
+PVLA.US,D,20241010,000000,16.425,16.5,16.28,16.35,3519,0
+PVLA.US,D,20241011,000000,16.1201,16.55,16.1201,16.55,3617,0
+PVLA.US,D,20241014,000000,16.25,16.3,16.25,16.271,1500,0
+PVLA.US,D,20241015,000000,16.11,16.4,16.09,16.25,9248,0
+PVLA.US,D,20241016,000000,16.36,16.5,16.23,16.49,3443,0
+PVLA.US,D,20241017,000000,16.7133,16.96,16.515,16.93,3046,0
+PVLA.US,D,20241018,000000,16.85,16.919,16.85,16.919,2842,0
+PVLA.US,D,20241021,000000,16.91,16.91,16.66,16.8,2314,0
+PVLA.US,D,20241022,000000,16.63,16.8287,16.3517,16.4232,23533,0
+PVLA.US,D,20241023,000000,16.5,16.95,16.38,16.95,12254,0
+PVLA.US,D,20241024,000000,16.73,17,16.55,17,10162,0
+PVLA.US,D,20241025,000000,16.51,16.99,16.51,16.938,1158,0
+PVLA.US,D,20241028,000000,16.75,17,16.7,17,12326,0
+PVLA.US,D,20241029,000000,17,17.2,17,17,5538,0
+PVLA.US,D,20241030,000000,16.9,16.9,16.51,16.87,5884,0
+PVLA.US,D,20241031,000000,17,17.33,16.7201,17.25,6691,0
+PVLA.US,D,20241101,000000,17.25,17.47,17.1,17.3,4608,0
+PVLA.US,D,20241104,000000,17.2,17.35,16.97,16.9825,18582,0
+PVLA.US,D,20241105,000000,16.95,17.255,16.88,17,14248,0
+PVLA.US,D,20241106,000000,17.0611,17.7,16.55,16.705,273309,0
+PVLA.US,D,20241107,000000,16.55,16.69,16.36,16.48,6544,0
+PVLA.US,D,20241108,000000,16.48,16.83,16.1,16.83,6141,0
+PVLA.US,D,20241111,000000,16.84,16.875,15.69,15.97,40814,0
+PVLA.US,D,20241112,000000,15.84,16.535,15.722,16.12,60219,0
+PVLA.US,D,20241113,000000,16.47,16.85,16.01,16.1,97178,0
+PVLA.US,D,20241114,000000,16.25,16.97,15.85,15.9501,96583,0
+PVLA.US,D,20241115,000000,15.8501,16.1375,15.79,15.8679,6405,0
+PVLA.US,D,20241118,000000,15.53,16.09,15.37,15.4401,31742,0
+PVLA.US,D,20241119,000000,15.18,16.25,15.15,15.59,46462,0
+PVLA.US,D,20241120,000000,15.59,16.25,15.59,16.01,8047,0
+PVLA.US,D,20241121,000000,15.3901,16.01,15.3901,15.934,11223,0
+PVLA.US,D,20241122,000000,15.89,16.97,15.89,16.7747,16045,0
+PVLA.US,D,20241125,000000,15.85,17,15.85,16.84,29740,0
+PVLA.US,D,20241126,000000,16.99,17.07,16.835,17.07,6186,0
+PVLA.US,D,20241127,000000,17.09,17.09,16.52,16.83,3431,0
+PVLA.US,D,20241129,000000,16.2548,16.2548,16.2548,16.2548,2367,0
+PVLA.US,D,20241202,000000,16.4,17,16.31,16.43,34503,0
+PVLA.US,D,20241203,000000,16.73,16.758,16.1,16.1,4802,0
+PVLA.US,D,20241204,000000,16.2245,16.86,16.2,16.7,27311,0
+PVLA.US,D,20241205,000000,16.576659,16.576659,16.248818,16.36,4664,0
+PVLA.US,D,20241206,000000,16.61,16.61,16.31,16.33,2014,0
+PVLA.US,D,20241209,000000,16.24,16.6,16.24,16.57,6639,0
+PVLA.US,D,20241210,000000,16.41,17.36,16.3,17,110789,0
+PVLA.US,D,20241211,000000,16.85,16.93,16.2397,16.6,11548,0
+PVLA.US,D,20241212,000000,16.34,16.58,16.11,16.13,7539,0
+PVLA.US,D,20241213,000000,15.01,15.35,13.26,13.6,51728,0
+PVLA.US,D,20241216,000000,13.08,13.0814,12.5,12.83,12700,0
+PVLA.US,D,20241217,000000,13,13.29,12.74,13,141900,0
+PVLA.US,D,20241218,000000,13,13.09,11.79,11.79,43400,0
+PVLA.US,D,20241219,000000,12.1,12.3515,11.95,12,15400,0
+PVLA.US,D,20241220,000000,11.95,12.05,11.75,12.05,25300,0
+PVLA.US,D,20241223,000000,12.04,12.04,11.69,12,7600,0
+PVLA.US,D,20241224,000000,11.81,11.83,11.6,11.8,7700,0
+PVLA.US,D,20241226,000000,12.03,12.63,11.71,11.88,21300,0
+PVLA.US,D,20241227,000000,12.1,12.32,11.8,12,35200,0
+PVLA.US,D,20241230,000000,11.17,12.12,11.17,12,49200,0
+PVLA.US,D,20241231,000000,12.21,12.25,11.75,12,6018,0
+PVLA.US,D,20250102,000000,11.61,12.25,11.28,12,67229,0
+PVLA.US,D,20250103,000000,11.89,13.41,11.89,13.25,39685,0
+PVLA.US,D,20250106,000000,13.075,15,12.88,14.755,136696,0
+PVLA.US,D,20250107,000000,14.9,15.67,14.1,14.73,69265,0
+PVLA.US,D,20250108,000000,15,15.6,14,14.25,26905,0
+PVLA.US,D,20250110,000000,13.89,14.2,13.42,13.97,25245,0
+PVLA.US,D,20250113,000000,13.71,14.38,12.6,13,10955,0
+PVLA.US,D,20250114,000000,12.02,13.22,12.02,12.98,59278,0
+PVLA.US,D,20250115,000000,12.55,13.47,12.55,13.3,18272,0
+PVLA.US,D,20250116,000000,13.3575,13.625,13.0278,13.22,32194,0
+PVLA.US,D,20250117,000000,13.2,13.26,12.99,13.18,15962,0
+PVLA.US,D,20250121,000000,13.2,13.5,12.88,13.2,118935,0
+PVLA.US,D,20250122,000000,13.7,13.7,12.85,13.15,33031,0
+PVLA.US,D,20250123,000000,12.9,13.08,12.5,12.99,62233,0
+PVLA.US,D,20250124,000000,12.8,13.18,12.1,12.49,17789,0
+PVLA.US,D,20250127,000000,12.97,13.265,12.55,12.9,32151,0
+PVLA.US,D,20250128,000000,12.81,12.895,12.65,12.65,10880,0
+PVLA.US,D,20250129,000000,12.57,13.5,12.48,13.31,27751,0
+PVLA.US,D,20250130,000000,13.05,14.62,13.05,13.5,69043,0
+PVLA.US,D,20250131,000000,13.23,13.79,12.9,13,25632,0
+PVLA.US,D,20250203,000000,12.67,13.32,12.6,12.97,15907,0
+PVLA.US,D,20250204,000000,12.8044,14.98,12.8044,13.89,48258,0
+PVLA.US,D,20250205,000000,14.5,15.9,14.5,14.76,97092,0
+PVLA.US,D,20250206,000000,15.1024,15.89,14.6001,15,39462,0
+PVLA.US,D,20250207,000000,15.58,15.89,14.84,15.55,70453,0
+PVLA.US,D,20250210,000000,15.7,15.84,15.14,15.72,73089,0
+PVLA.US,D,20250211,000000,15.85,16.9,15.44,16.15,56688,0
+PVLA.US,D,20250212,000000,16.01,17.19,14.68,16.88,48936,0
+PVLA.US,D,20250213,000000,17.18,20.1,16.65,20,115369,0
+PVLA.US,D,20250214,000000,19.5,21,18.22,19.55,87438,0
+PVLA.US,D,20250218,000000,19.97,21.0199,19.9198,20.99,30589,0
+PVLA.US,D,20250219,000000,20.8,21.695,20.43,20.97,21783,0
+PVLA.US,D,20250220,000000,21.7,21.71,17.31,19,74942,0
+PVLA.US,D,20250221,000000,18.9743,19.64,18.05,19.22,32161,0
+PVLA.US,D,20250224,000000,18.95,20.36,18.95,19.66,62695,0
+PVLA.US,D,20250225,000000,19.99,19.99,18.6083,19.31,11621,0
+PVLA.US,D,20250226,000000,19.3,19.4,18.54,18.8,16298,0
+PVLA.US,D,20250227,000000,19.83,19.83,18.6,18.85,19206,0
+PVLA.US,D,20250228,000000,19.01,19.49,18.6725,19.37,13817,0
+PVLA.US,D,20250303,000000,19.07,20.99,19.07,19.55,66727,0
+PVLA.US,D,20250304,000000,20.22,22,19.13,20.7,53506,0
+PVLA.US,D,20250305,000000,20.835,23.59,20.7,22.34,65227,0
+PVLA.US,D,20250306,000000,22,24,20.6,23.94,62701,0
+PVLA.US,D,20250307,000000,24.07,25.22,22.8,24.55,66591,0
+PVLA.US,D,20250310,000000,25,25.3,22.75,25.16,123174,0
+PVLA.US,D,20250311,000000,24.7,28,24.51,27.99,132166,0
+PVLA.US,D,20250312,000000,27.88,29.09,27.1552,29,88463,0
+PVLA.US,D,20250313,000000,29.27,29.27,26.8,27.18,46277,0
+PVLA.US,D,20250314,000000,27.18,28,26.14,27.465,37040,0
+PVLA.US,D,20250317,000000,27.79,28.01,26.17,27.5,71755,0
+PVLA.US,D,20250318,000000,28,28.02,27.105,27.86,117877,0
+PVLA.US,D,20250319,000000,27.98,28.3,26.71,27.61,63042,0
+PVLA.US,D,20250320,000000,27.09,28.4713,26.53,27.43,69365,0
+PVLA.US,D,20250321,000000,27.36,28.81,26.7192,28.14,455224,0
+PVLA.US,D,20250324,000000,28.44,28.79,27.12,27.87,69977,0
+PVLA.US,D,20250325,000000,29.12,29.12,26.61,27.27,58398,0
+PVLA.US,D,20250326,000000,27.82,28.005,26.82,27.93,55373,0
+PVLA.US,D,20250327,000000,27.71,28.305,27.58,27.76,64018,0
+PVLA.US,D,20250328,000000,27.82,28.13,26.307,28.1,74903,0
+PVLA.US,D,20250331,000000,28.78,28.78,26.17,27.99,82397,0
+PVLA.US,D,20250401,000000,28.3,28.71,23.42,23.59,93689,0
+PVLA.US,D,20250402,000000,24.12,27.322,24,26.97,67554,0
+PVLA.US,D,20250403,000000,25,26.39,24,24.43,79818,0
+PVLA.US,D,20250404,000000,23.63,24,19.57,23.98,219066,0
+PVLA.US,D,20250407,000000,23,23.18,19.6,20.07,109367,0
+PVLA.US,D,20250408,000000,20.65,22.0869,19.57,20.51,64173,0
+PVLA.US,D,20250409,000000,21.43,21.8,18.225,21.8,87507,0
+PVLA.US,D,20250410,000000,21.69,22,19.61,19.87,46518,0
+PVLA.US,D,20250411,000000,20.73,22.02,20.295,21.76,45799,0
+PVLA.US,D,20250414,000000,21.5,25.87,21.425,24.44,106103,0
+PVLA.US,D,20250415,000000,24.31,25.4,23.59,23.93,47774,0
+PVLA.US,D,20250416,000000,23.76,24.73,23.1432,24.4,86964,0
+PVLA.US,D,20250417,000000,24.58,24.66,23.882,24.36,43015,0
+PVLA.US,D,20250421,000000,24.04,25.69,23.82,25.45,142044,0
+PVLA.US,D,20250422,000000,25.74,28,24.92,26.91,144222,0
+PVLA.US,D,20250423,000000,27.17,28.32,25.89,26.56,130045,0
+PVLA.US,D,20250424,000000,26.51,27.14,24.9604,25.47,108309,0
+PVLA.US,D,20250425,000000,25.06,26.79,24.29,25.39,65991,0
+PVLA.US,D,20250428,000000,25.3,26.16,24.13,24.57,43814,0
+PVLA.US,D,20250429,000000,24.5,25.433,22.47,23.44,211211,0
+PVLA.US,D,20250430,000000,22.94,25.45,22.94,24.28,148444,0
+PVLA.US,D,20250501,000000,24.02,24.6,23.48,24.09,55488,0
+PVLA.US,D,20250502,000000,24.24,24.97,23.545,24.46,51579,0
+PVLA.US,D,20250505,000000,24.15,24.36,23.3,23.86,69055,0
+PVLA.US,D,20250506,000000,23.366,23.67,21.86,22.93,66061,0
+PVLA.US,D,20250507,000000,21.57,23.72,21.57,22.07,36286,0
+PVLA.US,D,20250508,000000,22.09,23.495,21.71,23.04,21992,0
+PVLA.US,D,20250509,000000,22.85,23.3921,22.31,22.77,17462,0
+PVLA.US,D,20250512,000000,23.86,23.86,20.37,20.75,52973,0
+PVLA.US,D,20250513,000000,21.34,23.33,20.97,23.12,114932,0
+PVLA.US,D,20250514,000000,23.36,24.25,21.7,21.7,42878,0
+PVLA.US,D,20250515,000000,21.09,22.326,21.09,21.61,33223,0
+PVLA.US,D,20250516,000000,21.8,23.03,21.6542,22.05,36544,0
+PVLA.US,D,20250519,000000,21.95,23.54,21.51,22.56,37290,0
+PVLA.US,D,20250520,000000,22.89,23.82,22.105,23.23,30129,0
+PVLA.US,D,20250521,000000,23.23,23.56,22.425,23,46539,0
+PVLA.US,D,20250522,000000,22.43,23.3617,21.87,22.11,30949,0
+PVLA.US,D,20250523,000000,21.99,24.39,21.96,23.72,138230,0
+PVLA.US,D,20250527,000000,24.17,24.81,22.9,22.94,48410,0
+PVLA.US,D,20250528,000000,23.49,24.19,22.2995,23.83,35959,0
+PVLA.US,D,20250529,000000,24.37,25.31,24.08,24.78,53591,0
+PVLA.US,D,20250530,000000,24.36,25.5,24.13,24.13,83965,0
+PVLA.US,D,20250602,000000,24.75,26.74,23.65,25.14,165220,0
+PVLA.US,D,20250603,000000,24.235,25.15,23.755,24.44,67879,0
+PVLA.US,D,20250604,000000,24.1,24.94,22.78,23.81,88624,0
+PVLA.US,D,20250605,000000,24.15,24.23,22.86,23.49,48196,0
+PVLA.US,D,20250606,000000,24.1,25.88,23.52,25.4,48489,0
+PVLA.US,D,20250609,000000,25.93,26.925,25.015,26.63,78009,0
+PVLA.US,D,20250610,000000,26.25,27.2,26.04,26.23,88973,0
+PVLA.US,D,20250611,000000,26.21,26.445,24.74,25.32,101624,0
+PVLA.US,D,20250612,000000,25.05,26.65,24.4,26.42,66022,0
+PVLA.US,D,20250613,000000,26.35,26.49,24.65,25.05,223837,0
+PVLA.US,D,20250616,000000,25.5,25.5,23.4,23.42,53742,0
+PVLA.US,D,20250617,000000,23.37,23.56,21.145,21.24,89709,0
+PVLA.US,D,20250618,000000,21.29,22.0308,20.2,20.51,42590,0
+PVLA.US,D,20250620,000000,21,22.72,20.79,22.05,81393,0
+PVLA.US,D,20250623,000000,21.71,23.525,21.71,22.54,178383,0
+PVLA.US,D,20250624,000000,22.91,23.38,21.86,22.06,58843,0
+PVLA.US,D,20250625,000000,22.7,22.88,21.3,21.34,50390,0
+PVLA.US,D,20250626,000000,20.99,21.45,20.47,20.62,60222,0
+PVLA.US,D,20250627,000000,20.37,23.69,20.35,22.08,1140585,0
+PVLA.US,D,20250630,000000,22,23.1,21.84,22.54,75268,0
+PVLA.US,D,20250701,000000,22.54,23.135,21.55,22.67,96129,0
+PVLA.US,D,20250702,000000,22.66,24.105,22.03,23.825,79138,0
+PVLA.US,D,20250703,000000,23.95,25.995,23.9,24.12,40233,0
+PVLA.US,D,20250707,000000,23.87,24.93,23.76,24.9,64915,0
+PVLA.US,D,20250708,000000,24.77,24.99,24.07,24.89,46564,0
+PVLA.US,D,20250709,000000,25,25.83,24.795,25.8,50044,0
+PVLA.US,D,20250710,000000,25.75,27,25.615,26.94,72049,0
+PVLA.US,D,20250711,000000,26.5,26.89,25.9101,26.46,54659,0
+PVLA.US,D,20250714,000000,26.09,28.15,25.8,27.55,141622,0
+PVLA.US,D,20250715,000000,27.6,28.07,26.775,27.7,76520,0
+PVLA.US,D,20250716,000000,27.8,28.47,26.98,28.42,103098,0
+PVLA.US,D,20250717,000000,28.25,31.36,28.1916,31.23,469273,0
+PVLA.US,D,20250718,000000,31.1,31.5,29.38,29.51,121435,0
+PVLA.US,D,20250721,000000,30.96,31.24,29.5925,31,129240,0
+PVLA.US,D,20250722,000000,31.01,36.205,31.01,36,645007,0
+PVLA.US,D,20250723,000000,36,38.74,35.6775,38.43,331586,0
+PVLA.US,D,20250724,000000,38.44,38.63,37.22,38.63,68685,0
+PVLA.US,D,20250725,000000,38.99,39.314,37.99,38.62,169749,0
+PVLA.US,D,20250728,000000,39.05,40.5,37.7,39.87,251338,0
+PVLA.US,D,20250729,000000,39.93,40.28,37.87,38.88,332863,0
+PVLA.US,D,20250730,000000,39.2,39.2,36.845,37.44,260168,0
+PVLA.US,D,20250731,000000,36.8,38.46,36.5,36.58,91114,0
+PVLA.US,D,20250801,000000,36.68,36.74,34.57,36.55,56129,0
+PVLA.US,D,20250804,000000,36.79,37.825,36,37.2,79189,0
+PVLA.US,D,20250805,000000,37.26,37.8,36.93,37.52,57112,0
+PVLA.US,D,20250806,000000,38.8,39.4,37.5,39.07,242690,0
+PVLA.US,D,20250807,000000,39.12,39.185,37.33,39.05,75115,0
+PVLA.US,D,20250808,000000,39.3,41,38.95,40.9,108476,0
+PVLA.US,D,20250811,000000,41,41.72,40.22,41.71,78029,0
+PVLA.US,D,20250812,000000,41.56,44.0392,40.92,43.21,121091,0
+PVLA.US,D,20250813,000000,43.49,46.35,42.89,44.64,137755,0
+PVLA.US,D,20250814,000000,43.83,47.5,41.71,46.1,205243,0
+PVLA.US,D,20250815,000000,47.12,47.97,44.245,47.3,190653,0
+PVLA.US,D,20250818,000000,48,50.22,46.43,49.55,165084,0
+PVLA.US,D,20250819,000000,49.75,50,47.2816,48.5,256690,0
+PVLA.US,D,20250820,000000,48.1,51.72,46.08,50.44,121815,0
+PVLA.US,D,20250821,000000,49.88,52.87,48.65,51.31,132072,0
+PVLA.US,D,20250822,000000,51.72,53.93,50.94,53.42,161988,0
+PVLA.US,D,20250825,000000,53.43,53.43,49.13,50.13,150961,0
+PVLA.US,D,20250826,000000,50.37,55.59,50.1201,53.755,111493,0
+PVLA.US,D,20250827,000000,53.76,57.19,52.41,56.45,118610,0
+PVLA.US,D,20250828,000000,57.04,57.04,51.18,51.3,90786,0
+PVLA.US,D,20250829,000000,51.09,54.15,49.8057,54.15,63886,0
+PVLA.US,D,20250902,000000,53.37,54.67,50.82,52.71,88611,0
+PVLA.US,D,20250903,000000,52.71,56.77,51.38,53.51,50519,0
+PVLA.US,D,20250904,000000,53.86,54.15,51.543,54.14,128469,0
+PVLA.US,D,20250905,000000,54.14,58.215,52.36,55.68,173449,0
+PVLA.US,D,20250908,000000,56.6,56.6,52.82,55.02,71359,0
+PVLA.US,D,20250909,000000,55.9,56.78,54.4,56.71,74495,0
+PVLA.US,D,20250910,000000,56.58,60.965,55.825,59.73,92450,0
+PVLA.US,D,20250911,000000,60,61.4833,57.7,58.45,137404,0
+PVLA.US,D,20250912,000000,58.76,59.315,54.83,56.84,147762,0
+PVLA.US,D,20250915,000000,57.3,57.3,53.3,54.63,112099,0
+PVLA.US,D,20250916,000000,54.6,55.08,54.28,54.51,90802,0
+PVLA.US,D,20250917,000000,54.78,57.84,54.48,56.57,241097,0
+PVLA.US,D,20250918,000000,56.29,61.4,56.29,59.04,234680,0
+PVLA.US,D,20250919,000000,59.19,63.12,56.22,58.24,326816,0
+PVLA.US,D,20250922,000000,57.92,60.31,57.92,58.71,187573,0
+PVLA.US,D,20250923,000000,58.98,59.6,56.56,56.69,262508,0
+PVLA.US,D,20250924,000000,57.06,61.3,56.545,58.87,260483,0
+PVLA.US,D,20250925,000000,60.03,60.03,57.33,57.69,119553,0
+PVLA.US,D,20250926,000000,58.79,61,58.16,59.59,200764,0
+PVLA.US,D,20250929,000000,60.1,63.39,59.16,62.25,278557,0
+PVLA.US,D,20250930,000000,62.27,65.57,62.02,62.69,237708,0
+PVLA.US,D,20251001,000000,63.15,64.5,61.71,63.23,129691,0
+PVLA.US,D,20251002,000000,64.36,64.75,60.49,62.63,240786,0
+PVLA.US,D,20251003,000000,63,65.8,61.728,65.78,151230,0
+PVLA.US,D,20251006,000000,66.13,68.215,66,67.95,178929,0
+PVLA.US,D,20251007,000000,68.59,72.75,66.2522,70.72,236242,0
+PVLA.US,D,20251008,000000,70.72,76.22,69.0001,74.85,224744,0
+PVLA.US,D,20251009,000000,76.43,76.43,70.07,70.09,301892,0
+PVLA.US,D,20251010,000000,69.01,70.655,65.93,69.9,242183,0
+PVLA.US,D,20251013,000000,69.94,76.76,66.58,76.22,205155,0
+PVLA.US,D,20251014,000000,74.91,75.7438,72.31,73.52,125433,0
+PVLA.US,D,20251015,000000,74.22,77.67,73.55,76.31,421385,0
+PVLA.US,D,20251016,000000,76.69,77.5,71.01,73.14,250764,0
+PVLA.US,D,20251017,000000,72.17,74.39,70.98,73.15,103118,0
+PVLA.US,D,20251020,000000,74.58,77.77,73.69,77.67,126607,0
+PVLA.US,D,20251021,000000,77.77,77.77,74.42,75.655,108153,0
+PVLA.US,D,20251022,000000,76.1,77.15,72.9,73.32,195829,0
+PVLA.US,D,20251023,000000,73.33,75.5205,70.55,71.3,105059,0
+PVLA.US,D,20251024,000000,72.11,74.8,71.5,73,125618,0
+PVLA.US,D,20251027,000000,73.85,74.93,70.005,70.43,107017,0
+PVLA.US,D,20251028,000000,71,73.7,68.96,73.5,67206,0
+PVLA.US,D,20251029,000000,72.89,75.34,72.595,75.17,98860,0
+PVLA.US,D,20251030,000000,74.9,78.86,73.605,78.42,140727,0
+PVLA.US,D,20251031,000000,78.4,80.79,77.7375,79.84,170926,0
+PVLA.US,D,20251103,000000,79.97,83,72.18,76.84,431145,0
+PVLA.US,D,20251104,000000,75.315,76.25,71.55,75.06,150421,0
+PVLA.US,D,20251105,000000,74.83,77.77,72.225,75.75,219391,0
+PVLA.US,D,20251106,000000,78.36,82.35,76,78.63,175985,0
+PVLA.US,D,20251107,000000,79.78,79.78,73.7,77.83,104830,0
+PVLA.US,D,20251110,000000,80,82.19,76.86,80.29,174052,0
+PVLA.US,D,20251111,000000,76.11,79.54,75.605,77.85,162647,0
+PVLA.US,D,20251112,000000,78.78,83,75.7304,81.54,182952,0
+PVLA.US,D,20251113,000000,83.13,85.03,79.55,80.5,123223,0
+PVLA.US,D,20251114,000000,79.06,84.45,78.99,83.72,186202,0
+PVLA.US,D,20251117,000000,85,87.01,80.855,81.64,234851,0
+PVLA.US,D,20251118,000000,81.09,83.8999,80.64,82.94,399095,0
+PVLA.US,D,20251119,000000,87.94,98.09,85.03,96.91,596927,0
+PVLA.US,D,20251120,000000,97.25,101.94,90.6977,91.54,358394,0
+PVLA.US,D,20251121,000000,90.85,95.4324,90,94.09,232888,0
+PVLA.US,D,20251124,000000,96,104.91,95.69,98.03,595360,0
+PVLA.US,D,20251125,000000,98.03,98.275,90.4,94.87,285112,0
+PVLA.US,D,20251126,000000,95.23,101.19,94.5,99.99,245899,0
+PVLA.US,D,20251128,000000,101.81,106.71,100.64,102.79,229925,0
+PVLA.US,D,20251201,000000,103.24,105.0399,93.48,94.53,175766,0
+PVLA.US,D,20251202,000000,94.33,96.7335,89.945,91.59,327126,0
+PVLA.US,D,20251203,000000,93.13,93.3899,90.3714,91.91,102806,0
+PVLA.US,D,20251204,000000,93.24,95,90.0857,93.8,198410,0
+PVLA.US,D,20251205,000000,96,102.04,95.37,100.49,251069,0
+PVLA.US,D,20251208,000000,100.98,102,97,100.91,177644,0
+PVLA.US,D,20251209,000000,101.5,103,96.55,98.99,164050,0
+PVLA.US,D,20251210,000000,98.14,99.5,95.78,97.425,120935,0
+PVLA.US,D,20251211,000000,97.38,100,95.28,96.78,166509,0
+PVLA.US,D,20251212,000000,97.81,99.4,95.86,98.58,192735,0
+PVLA.US,D,20251215,000000,109.66,112,84.25,88.98,817664,0
+PVLA.US,D,20251216,000000,90.01,98.75,89.24,96.81,435217,0
+PVLA.US,D,20251217,000000,96.82,97.245,90.42,92.01,478625,0
+PVLA.US,D,20251218,000000,92.31,96.86,92.2,96.24,239286,0
+PVLA.US,D,20251219,000000,96.79,102.4497,95.91,99.73,966435,0
+PVLA.US,D,20251222,000000,99.73,114.69,99.02,109.07,269994,0
+PVLA.US,D,20251223,000000,110,111.68,99,100.27,306500,0
+PVLA.US,D,20251224,000000,101.29,108.0157,101.29,105.83,106896,0
+PVLA.US,D,20251226,000000,105.5,107.4999,101.02,103.37,124803,0
+PVLA.US,D,20251229,000000,102.93,103.4,99.18,101.145,175023,0
+PVLA.US,D,20251230,000000,100.61,102.785,99.37,99.88,142179,0
+PVLA.US,D,20251231,000000,99.41,105.26,99.41,104.67,389508,0
+PVLA.US,D,20260102,000000,103.93,105.54,97.19,100.28,328495,0
+PVLA.US,D,20260105,000000,100.39,101.575,82.38,88.44,415226,0
+PVLA.US,D,20260106,000000,87.04,90.8,83,90.43,274474,0
+PVLA.US,D,20260107,000000,93.87,101.03,91,101.03,237138,0
+PVLA.US,D,20260108,000000,98.9,102.95,95,97.38,203086,0
+PVLA.US,D,20260109,000000,98.3,103.14,91.9,92.41,228071,0
+PVLA.US,D,20260112,000000,92.2,100.57,90.85,100.49,137692,0
+PVLA.US,D,20260113,000000,99.48,105.6835,95,103.54,107707,0
+PVLA.US,D,20260114,000000,103.47,105.3,100.2468,105.3,87867,0
+PVLA.US,D,20260115,000000,106.27,106.27,102.1,103.98,89149,0
+PVLA.US,D,20260116,000000,104.14,104.14,99.18,99.73,252809,0
+PVLA.US,D,20260120,000000,97.42,99.72,94.99,98.01,119875,0
+PVLA.US,D,20260121,000000,97.94,97.9894,92.5,93.92,278325,0
+PVLA.US,D,20260122,000000,92.14,95.1391,91,92.08,172639,0
+PVLA.US,D,20260123,000000,91.57,91.57,83.98,85.3,258493,0
+PVLA.US,D,20260126,000000,84.82,90.43,82.74,86.98,180941,0
+PVLA.US,D,20260127,000000,86.99,87.81,83.01,83.97,224473,0
+PVLA.US,D,20260128,000000,83.53,85.025,78.36,78.71,232540,0
+PVLA.US,D,20260129,000000,78.2,83.115,76.82,81.9,186191,0
+PVLA.US,D,20260130,000000,80.37,81.95,72.225,76.69,556455,0
+PVLA.US,D,20260202,000000,79.28,82.46,76.03,79.9,471338,0
+PVLA.US,D,20260203,000000,78.56,81.56,76.7,79.91,222367,0
+PVLA.US,D,20260204,000000,80.08,82.72,78.23,82.01,382904,0
+PVLA.US,D,20260205,000000,79.73,83.47,74.4,76.43,286440,0
+PVLA.US,D,20260206,000000,78.93,85.045,78.93,82.2,396365,0
+PVLA.US,D,20260209,000000,82.32,82.73,77.09,77.88,336051,0
+PVLA.US,D,20260210,000000,78.06,84.87,76.89,81.01,325482,0
+PVLA.US,D,20260211,000000,81.32,83.24,76.5,79.14,276635,0
+PVLA.US,D,20260212,000000,80.12,84.685,78.97,82.02,216517,0
+PVLA.US,D,20260213,000000,81.76,85.7,81.46,81.54,187296,0
+PVLA.US,D,20260217,000000,81.12,81.12,78,80.09,224252,0
+PVLA.US,D,20260218,000000,79.67,80.195,78.37,79.48,175593,0
diff --git a/daily/us/nasdaq stocks/2/qadru.us.txt b/daily/us/nasdaq stocks/2/qadru.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/qcls.us.txt b/daily/us/nasdaq stocks/2/qcls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0dcbdfb4e0eb79b687e1f7fca711a4e24bfd8de
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qcls.us.txt	
@@ -0,0 +1,3033 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCLS.US,D,20140124,000000,6347520,6359040,6013440,6151680,0.247999999752,0
+QCLS.US,D,20140127,000000,6105600,6239220,5575680,5955840,0.076333333257,0
+QCLS.US,D,20140128,000000,5955840,6220800,5760000,5978880,0.116999999883,0
+QCLS.US,D,20140129,000000,6001920,6094080,5760000,5863680,0.031666666635,0
+QCLS.US,D,20140130,000000,5875200,6048000,5806080,5978880,0.008666666658,0
+QCLS.US,D,20140131,000000,5978880,5990520,5633280,5748480,0.046999999953,0
+QCLS.US,D,20140203,000000,5656320,5955840,5621760,5760000,0.06966666659700001,0
+QCLS.US,D,20140204,000000,5771520,5932800,5760000,5932800,0.018333333315000002,0
+QCLS.US,D,20140205,000000,5932800,5932800,5852160,5921280,0.012999999986999999,0
+QCLS.US,D,20140206,000000,5794560,5794560,5241600,5587200,0.039666666627,0
+QCLS.US,D,20140207,000000,5541120,5679360,5529600,5589240,0.012333333321,0
+QCLS.US,D,20140210,000000,5587200,5731620,5587200,5587200,0.001999999998,0
+QCLS.US,D,20140211,000000,5748480,5817600,5299200,5379840,0.022666666644,0
+QCLS.US,D,20140212,000000,5322360,5748480,5322360,5621760,0.016999999983,0
+QCLS.US,D,20140213,000000,5483520,5633280,5368440,5368440,0.021666666645000002,0
+QCLS.US,D,20140214,000000,5483520,5987520,5460360,5541120,0.01666666665,0
+QCLS.US,D,20140218,000000,5529720,5829000,5414400,5472000,0.017333333316,0
+QCLS.US,D,20140219,000000,5402880,5425920,5184000,5322240,0.018666666648000003,0
+QCLS.US,D,20140220,000000,5368320,5806080,5149440,5598720,0.009333333324000001,0
+QCLS.US,D,20140221,000000,5529600,5529600,5449080,5529600,0.003999999996,0
+QCLS.US,D,20140224,000000,5529600,5748480,5483640,5587200,0.016333333317,0
+QCLS.US,D,20140225,000000,5529600,5529600,5356800,5472000,0.015333333318,0
+QCLS.US,D,20140226,000000,5310720,5460360,5184000,5333760,0.014666666652000001,0
+QCLS.US,D,20140227,000000,5472000,5817600,5472000,5760000,0.048333333285,0
+QCLS.US,D,20140228,000000,5644800,6220680,5414400,5725440,0.051666666615,0
+QCLS.US,D,20140303,000000,5621760,5852160,5610240,5817600,0.014999999985000002,0
+QCLS.US,D,20140304,000000,5667840,6048000,5621760,5921280,0.057666666609,0
+QCLS.US,D,20140305,000000,5978880,5990400,5760000,5863680,0.057999999942,0
+QCLS.US,D,20140306,000000,5863680,5921280,5760000,5898240,0.015999999984,0
+QCLS.US,D,20140307,000000,5771520,5978880,5771520,5932800,0.014333333318999998,0
+QCLS.US,D,20140310,000000,5932800,6048000,5829240,5863680,0.025999999973999998,0
+QCLS.US,D,20140311,000000,5875200,6036480,5587200,5748480,0.041333333292,0
+QCLS.US,D,20140312,000000,5806080,6128640,5529600,5806080,0.077666666589,0
+QCLS.US,D,20140313,000000,5840640,5932800,5541120,5702400,0.017333333316,0
+QCLS.US,D,20140314,000000,5702400,5736960,5358360,5541120,0.061333333272,0
+QCLS.US,D,20140317,000000,5541120,5760000,5264640,5391360,0.048333333285,0
+QCLS.US,D,20140318,000000,5472000,5852160,5472000,5840640,0.024333333309,0
+QCLS.US,D,20140319,000000,5644800,5760000,5587200,5702400,0.009999999990000001,0
+QCLS.US,D,20140320,000000,5644800,5990400,5598720,5990400,0.037666666629,0
+QCLS.US,D,20140321,000000,5656320,5817600,5564160,5564160,0.07666666659,0
+QCLS.US,D,20140324,000000,5541240,5621760,5356920,5414400,0.022333333311,0
+QCLS.US,D,20140325,000000,5368320,5667840,5356800,5587200,0.026333333307000002,0
+QCLS.US,D,20140326,000000,5391360,5575680,5299200,5529600,0.047333333286,0
+QCLS.US,D,20140327,000000,5472000,5598720,5414400,5426760,0.008999999990999999,0
+QCLS.US,D,20140328,000000,5472000,5472000,4953600,5218560,0.037666666629,0
+QCLS.US,D,20140331,000000,5103360,5351040,5057280,5253120,0.0073333333260000005,0
+QCLS.US,D,20140401,000000,5299200,5299200,4389120,4515840,0.088333333245,0
+QCLS.US,D,20140402,000000,4469760,4896120,4469760,4688760,0.016999999983,0
+QCLS.US,D,20140403,000000,4723200,4723200,4285440,4400640,0.021333333311999998,0
+QCLS.US,D,20140404,000000,4435200,4780800,4435200,4573440,0.022999999977000002,0
+QCLS.US,D,20140407,000000,4631040,4631040,4435200,4435200,0.011333333322,0
+QCLS.US,D,20140408,000000,4446720,4446720,4204800,4320000,0.018333333315000002,0
+QCLS.US,D,20140409,000000,4412160,4608000,4412160,4550400,0.029999999970000003,0
+QCLS.US,D,20140410,000000,4332660,4386840,4204800,4320000,0.012666666654,0
+QCLS.US,D,20140411,000000,4320000,4584960,4147200,4389120,0.026666666640000003,0
+QCLS.US,D,20140414,000000,4538880,4538880,4147200,4343040,0.021666666645000002,0
+QCLS.US,D,20140415,000000,4262400,4320000,4227840,4262400,0.012333333321,0
+QCLS.US,D,20140416,000000,4366080,4435200,4366080,4423680,0.012666666654,0
+QCLS.US,D,20140417,000000,4435200,5011200,4435200,4896000,0.046999999953,0
+QCLS.US,D,20140421,000000,5011200,5356800,4850040,4988160,0.018999999981,0
+QCLS.US,D,20140422,000000,5287680,5310720,4665600,4780800,0.019999999980000002,0
+QCLS.US,D,20140423,000000,4711680,4780800,4711680,4734720,0.006333333327,0
+QCLS.US,D,20140424,000000,4608000,4609140,4320000,4492800,0.015999999984,0
+QCLS.US,D,20140425,000000,4320000,4619100,4285440,4343160,0.007666666659,0
+QCLS.US,D,20140428,000000,4354560,4435200,4078080,4377600,0.024666666642,0
+QCLS.US,D,20140429,000000,4112640,4458120,3663360,3674880,0.116999999883,0
+QCLS.US,D,20140430,000000,3697920,4608000,3542400,4089600,0.024333333309,0
+QCLS.US,D,20140501,000000,4033140,4158600,4032000,4032000,0.006333333327,0
+QCLS.US,D,20140502,000000,4101120,4124160,3916800,4101120,0.014999999985000002,0
+QCLS.US,D,20140505,000000,4032000,4204800,4020480,4043520,0.007666666659,0
+QCLS.US,D,20140506,000000,4216320,4366080,3767040,4112640,0.008999999990999999,0
+QCLS.US,D,20140507,000000,4089600,4320000,4032000,4066560,0.011666666655,0
+QCLS.US,D,20140508,000000,4285440,4343040,4032000,4331520,0.008999999990999999,0
+QCLS.US,D,20140509,000000,4343040,4343040,4032000,4296960,0.006999999993000001,0
+QCLS.US,D,20140512,000000,4227720,4549260,4147200,4239360,0.019999999980000002,0
+QCLS.US,D,20140513,000000,4400640,4608000,4135680,4435200,0.023999999976,0
+QCLS.US,D,20140514,000000,4596480,4608000,4354560,4515840,0.023999999976,0
+QCLS.US,D,20140515,000000,4435320,4435320,4354560,4354560,0.008333333325,0
+QCLS.US,D,20140516,000000,4377600,4389120,4147200,4273920,0.010666666655999999,0
+QCLS.US,D,20140519,000000,4320000,4596480,4320000,4538880,0.010666666655999999,0
+QCLS.US,D,20140520,000000,4596480,4596480,4412160,4423680,0.013333333320000001,0
+QCLS.US,D,20140521,000000,4343160,4596480,4343160,4435200,0.002999999997,0
+QCLS.US,D,20140522,000000,4596480,4596480,4584960,4584960,0.0026666666639999998,0
+QCLS.US,D,20140523,000000,4412160,4515840,4377720,4515840,0.007999999992,0
+QCLS.US,D,20140527,000000,4440840,4446840,4412280,4435200,0.005666666661,0
+QCLS.US,D,20140528,000000,4659840,4659840,4354680,4435200,0.001999999998,0
+QCLS.US,D,20140529,000000,4481280,4608000,4470060,4584960,0.003999999996,0
+QCLS.US,D,20140530,000000,4607880,4608000,4492800,4500840,0.010666666655999999,0
+QCLS.US,D,20140602,000000,4596480,4607400,4354680,4354680,0.0026666666639999998,0
+QCLS.US,D,20140603,000000,4595340,4595340,4400640,4420200,0.0023333333310000003,0
+QCLS.US,D,20140604,000000,4367220,4734720,4367220,4596480,0.017666666649,0
+QCLS.US,D,20140605,000000,4665600,4780800,4654080,4757760,0.01666666665,0
+QCLS.US,D,20140606,000000,4815360,4826880,4654080,4723200,0.008666666658,0
+QCLS.US,D,20140609,000000,4884480,4896000,4607880,4607880,0.033666666633000004,0
+QCLS.US,D,20140610,000000,4608000,4608000,4147200,4354560,0.023666666643,0
+QCLS.US,D,20140611,000000,4308480,4400640,4158720,4387980,0.010333333323,0
+QCLS.US,D,20140612,000000,4446720,4596480,4446720,4550400,0.008666666658,0
+QCLS.US,D,20140613,000000,4481280,4573440,4481280,4550400,0.007666666659,0
+QCLS.US,D,20140616,000000,4527360,4527360,4527360,4527360,0.00033333333299999997,0
+QCLS.US,D,20140617,000000,4642560,4642560,4400760,4492800,0.0026666666639999998,0
+QCLS.US,D,20140618,000000,4549260,4549260,4377600,4504320,0.013999999986000001,0
+QCLS.US,D,20140619,000000,4354560,4504320,4032000,4158720,0.016333333317,0
+QCLS.US,D,20140620,000000,4400640,4458120,3882240,4412160,0.013333333320000001,0
+QCLS.US,D,20140623,000000,4354560,4538880,4331520,4538880,0.007999999992,0
+QCLS.US,D,20140624,000000,4596480,4596480,4366080,4550400,0.006333333327,0
+QCLS.US,D,20140625,000000,4826880,4826880,4320000,4780800,0.042999999957000004,0
+QCLS.US,D,20140626,000000,4769280,4896000,4308480,4861440,0.0333333333,0
+QCLS.US,D,20140627,000000,4747380,4769280,4607880,4619640,0.0033333333300000004,0
+QCLS.US,D,20140630,000000,4665600,4965000,4654080,4907520,0.019333333314,0
+QCLS.US,D,20140701,000000,4988160,4999680,4723200,4780800,0.006666666660000001,0
+QCLS.US,D,20140702,000000,4677120,4942080,4677120,4930560,0.011666666655,0
+QCLS.US,D,20140703,000000,4976640,4976640,4976640,4976640,0.00033333333299999997,0
+QCLS.US,D,20140707,000000,4896000,4976640,4723200,4907520,0.008666666658,0
+QCLS.US,D,20140708,000000,4965120,5137920,4688640,4815360,0.014666666652000001,0
+QCLS.US,D,20140709,000000,4826880,5022720,4826880,4838520,0.0033333333300000004,0
+QCLS.US,D,20140710,000000,4849920,4872960,4389120,4469760,0.015333333318,0
+QCLS.US,D,20140711,000000,4677120,4826760,4631040,4688640,0.0053333333279999996,0
+QCLS.US,D,20140714,000000,4677120,4723200,4603380,4608000,0.006999999993000001,0
+QCLS.US,D,20140715,000000,4822560,4822560,4584960,4711560,0.005999999994,0
+QCLS.US,D,20140716,000000,4631040,4689360,4469760,4491660,0.007999999992,0
+QCLS.US,D,20140717,000000,4838400,4838400,4078080,4147200,0.064333333269,0
+QCLS.US,D,20140718,000000,4297080,4561920,4297080,4460100,0.024666666642,0
+QCLS.US,D,20140721,000000,4469760,4573440,4469760,4550280,0.004666666662000001,0
+QCLS.US,D,20140722,000000,4492800,4654080,4492800,4654080,0.007666666659,0
+QCLS.US,D,20140723,000000,4654080,4654080,4377600,4538880,0.004333333329,0
+QCLS.US,D,20140724,000000,4492800,4492800,4320000,4436340,0.004333333329,0
+QCLS.US,D,20140725,000000,4435200,4435200,4435200,4435200,0.00033333333299999997,0
+QCLS.US,D,20140728,000000,4434060,4446720,4253760,4262400,0.026999999973,0
+QCLS.US,D,20140729,000000,4412160,4435200,4262400,4331520,0.005666666661,0
+QCLS.US,D,20140730,000000,4250880,4408680,4227840,4273920,0.0013333333319999999,0
+QCLS.US,D,20140731,000000,4423680,4423680,4262400,4412160,0.007666666659,0
+QCLS.US,D,20140801,000000,4262400,4285440,4055160,4250880,0.018666666648000003,0
+QCLS.US,D,20140804,000000,4170240,4193280,3778560,3939960,0.034333333299,0
+QCLS.US,D,20140805,000000,4032000,4262400,3882240,3962880,0.006999999993000001,0
+QCLS.US,D,20140806,000000,3859200,4048140,3824640,3893760,0.016999999983,0
+QCLS.US,D,20140807,000000,4262280,4262280,3974400,3974400,0.0013333333319999999,0
+QCLS.US,D,20140808,000000,4285320,4285320,3974400,4262400,0.005666666661,0
+QCLS.US,D,20140811,000000,4394880,4492800,4135800,4492800,0.009666666657,0
+QCLS.US,D,20140812,000000,4262400,4515720,4032000,4127340,0.021666666645000002,0
+QCLS.US,D,20140813,000000,4078080,4124160,3974400,3974400,0.0026666666639999998,0
+QCLS.US,D,20140814,000000,3905280,3974400,3824640,3824640,0.014333333318999998,0
+QCLS.US,D,20140815,000000,3859200,3859200,3617280,3778560,0.015666666651,0
+QCLS.US,D,20140818,000000,4017000,4017000,3882240,3882240,0.006999999993000001,0
+QCLS.US,D,20140819,000000,3744000,3767040,3686400,3686400,0.0036666666630000002,0
+QCLS.US,D,20140820,000000,3697920,3697920,2949120,3571200,0.098666666568,0
+QCLS.US,D,20140821,000000,3613800,3743880,3490560,3743880,0.011666666655,0
+QCLS.US,D,20140822,000000,3628800,3628800,3534360,3628800,0.004666666662000001,0
+QCLS.US,D,20140825,000000,3513600,3513600,3248640,3409920,0.007999999992,0
+QCLS.US,D,20140826,000000,3294720,3605760,3294720,3571200,0.014333333318999998,0
+QCLS.US,D,20140827,000000,3444480,3562980,3432960,3479040,0.005999999994,0
+QCLS.US,D,20140828,000000,3432960,3640320,3432960,3525120,0.014666666652000001,0
+QCLS.US,D,20140829,000000,3467520,3582720,3456000,3571200,0.006666666660000001,0
+QCLS.US,D,20140902,000000,3456000,3582720,3306240,3317760,0.009999999990000001,0
+QCLS.US,D,20140903,000000,3444480,3582600,3398400,3525120,0.016999999983,0
+QCLS.US,D,20140904,000000,3525120,4020480,3525120,4008960,0.026999999973,0
+QCLS.US,D,20140905,000000,3628800,4043520,3628800,4043520,0.017333333316,0
+QCLS.US,D,20140908,000000,3824640,4181760,3643800,4124160,0.014666666652000001,0
+QCLS.US,D,20140909,000000,4389120,5276160,4354560,4838400,0.041666666625,0
+QCLS.US,D,20140910,000000,4838400,5241600,4838400,5241600,0.028999999971,0
+QCLS.US,D,20140911,000000,5241600,5863680,5241600,5725440,0.07699999992300001,0
+QCLS.US,D,20140912,000000,5460480,5760000,5356800,5448960,0.037666666629,0
+QCLS.US,D,20140915,000000,5425920,5587200,4803960,4861440,0.042333333290999996,0
+QCLS.US,D,20140916,000000,4792320,5529600,4780920,5483520,0.015666666651,0
+QCLS.US,D,20140917,000000,5529600,5529600,5034240,5402880,0.002999999997,0
+QCLS.US,D,20140918,000000,5460480,5529600,4827000,4999680,0.019666666647,0
+QCLS.US,D,20140919,000000,5114880,5414280,4919040,5068800,0.025999999973999998,0
+QCLS.US,D,20140922,000000,5034240,5034240,4677120,4780800,0.012333333321,0
+QCLS.US,D,20140923,000000,4654080,4861440,4608000,4665600,0.010333333323,0
+QCLS.US,D,20140924,000000,4527360,4550400,4216320,4515840,0.017999999981999998,0
+QCLS.US,D,20140925,000000,4066680,4400520,4066680,4354560,0.009333333324000001,0
+QCLS.US,D,20140926,000000,4181760,4351080,4181760,4351080,0.005666666661,0
+QCLS.US,D,20140929,000000,4262400,4366080,4262400,4320000,0.003999999996,0
+QCLS.US,D,20140930,000000,4331520,4377600,4135680,4147200,0.015666666651,0
+QCLS.US,D,20141001,000000,4262400,4550400,4262400,4331520,0.050333333283000006,0
+QCLS.US,D,20141002,000000,4147200,4780800,4135680,4412160,0.065666666601,0
+QCLS.US,D,20141003,000000,4181760,4780800,4032000,4032000,0.098666666568,0
+QCLS.US,D,20141006,000000,4032000,4435200,4008960,4008960,0.064333333269,0
+QCLS.US,D,20141007,000000,4147200,4400520,3974400,3974400,0.030333333303,0
+QCLS.US,D,20141008,000000,3813120,3905280,3744000,3905280,0.004333333329,0
+QCLS.US,D,20141009,000000,3801600,3882120,3582720,3582720,0.009666666657,0
+QCLS.US,D,20141010,000000,3766920,3870720,3525120,3808080,0.01666666665,0
+QCLS.US,D,20141013,000000,3571320,3801600,3571320,3801600,0.009666666657,0
+QCLS.US,D,20141014,000000,3732480,3744000,3515160,3686400,0.039666666627,0
+QCLS.US,D,20141015,000000,3778560,3893760,3686400,3686400,0.041333333292,0
+QCLS.US,D,20141016,000000,3709440,3744000,3582720,3582720,0.002999999997,0
+QCLS.US,D,20141017,000000,3697920,3905280,3582720,3582720,0.0036666666630000002,0
+QCLS.US,D,20141020,000000,3686400,4446720,3686400,4124160,0.006999999993000001,0
+QCLS.US,D,20141021,000000,4584960,4596480,4032000,4089600,0.036666666630000004,0
+QCLS.US,D,20141022,000000,4308480,4308480,4032000,4112640,0.009666666657,0
+QCLS.US,D,20141023,000000,4320000,4596480,3985920,4112640,0.025666666641,0
+QCLS.US,D,20141024,000000,4089600,4135680,3997440,4135680,0.0036666666630000002,0
+QCLS.US,D,20141027,000000,4135680,4435080,3859200,4354560,0.008999999990999999,0
+QCLS.US,D,20141028,000000,4147200,4147200,4055040,4089600,0.014333333318999998,0
+QCLS.US,D,20141029,000000,4150680,4435080,4135680,4135680,0.0049999999950000006,0
+QCLS.US,D,20141030,000000,4089720,4278540,4089600,4089600,0.008666666658,0
+QCLS.US,D,20141031,000000,4032000,4135680,3859200,3928320,0.012999999986999999,0
+QCLS.US,D,20141103,000000,3859200,4101120,3824640,3824640,0.011666666655,0
+QCLS.US,D,20141104,000000,3859200,4089600,3859200,3882240,0.009333333324000001,0
+QCLS.US,D,20141105,000000,3905280,4134540,3859200,3939840,0.013333333320000001,0
+QCLS.US,D,20141106,000000,4135560,4135560,3859200,3870720,0.012333333321,0
+QCLS.US,D,20141107,000000,3905280,3997440,3536640,3536640,0.015333333318,0
+QCLS.US,D,20141110,000000,3686400,3980160,3686400,3732480,0.0049999999950000006,0
+QCLS.US,D,20141111,000000,3720960,3847680,3582720,3686400,0.013666666652999999,0
+QCLS.US,D,20141112,000000,3628800,3870720,3317760,3352320,0.022666666644,0
+QCLS.US,D,20141113,000000,3456000,3663480,3363840,3605760,0.015666666651,0
+QCLS.US,D,20141114,000000,3663360,3663360,3052800,3237120,0.018666666648000003,0
+QCLS.US,D,20141117,000000,3075840,3260160,3018240,3144960,0.010666666655999999,0
+QCLS.US,D,20141118,000000,3214080,3294720,3121920,3121920,0.008333333325,0
+QCLS.US,D,20141119,000000,3168000,3168000,3064320,3087360,0.007999999992,0
+QCLS.US,D,20141120,000000,3052800,3375360,2995200,3018240,0.039999999960000004,0
+QCLS.US,D,20141121,000000,3144960,3410520,3121920,3121920,0.032333333301,0
+QCLS.US,D,20141124,000000,3248640,3248640,2891520,3018240,0.051999999947999996,0
+QCLS.US,D,20141125,000000,3064320,3283200,2995200,3214080,0.024333333309,0
+QCLS.US,D,20141126,000000,3283200,3548160,3260160,3456000,0.011999999988,0
+QCLS.US,D,20141128,000000,3513720,3513720,3456000,3456000,0.0006666666659999999,0
+QCLS.US,D,20141201,000000,3467520,3525120,3363840,3375360,0.003999999996,0
+QCLS.US,D,20141202,000000,3456000,3456000,3075840,3087360,0.034333333299,0
+QCLS.US,D,20141203,000000,3375360,3521940,3087360,3421440,0.029666666637,0
+QCLS.US,D,20141204,000000,3456000,3456000,3156480,3156480,0.013666666652999999,0
+QCLS.US,D,20141205,000000,3237120,3421440,3225600,3306240,0.016333333317,0
+QCLS.US,D,20141208,000000,3283200,3398400,3075840,3075840,0.009999999990000001,0
+QCLS.US,D,20141209,000000,3098880,3536640,2799360,3064320,0.048999999951,0
+QCLS.US,D,20141210,000000,3214080,3686400,3191040,3352320,0.056999999943,0
+QCLS.US,D,20141211,000000,3409920,3669120,3317760,3651840,0.006333333327,0
+QCLS.US,D,20141212,000000,3513600,3722100,3513600,3709440,0.008333333325,0
+QCLS.US,D,20141215,000000,3744000,3744000,3366120,3432960,0.006333333327,0
+QCLS.US,D,20141216,000000,3467520,3594240,3340800,3444480,0.010999999989,0
+QCLS.US,D,20141217,000000,3536640,3559680,3421440,3479040,0.015999999984,0
+QCLS.US,D,20141218,000000,3479040,4020480,3479040,3617280,0.07333333326000001,0
+QCLS.US,D,20141219,000000,3628800,3628800,3352320,3456000,0.026666666640000003,0
+QCLS.US,D,20141222,000000,3444480,4008960,3340800,3720960,0.012333333321,0
+QCLS.US,D,20141223,000000,3663360,3928320,3456000,3795840,0.025333333308,0
+QCLS.US,D,20141224,000000,3893760,3893760,3548280,3686400,0.008999999990999999,0
+QCLS.US,D,20141226,000000,3916800,4154700,3859200,4014720,0.022999999977000002,0
+QCLS.US,D,20141229,000000,4262400,4296960,4020480,4181760,0.007999999992,0
+QCLS.US,D,20141230,000000,4481280,4953600,4331640,4596480,0.045333333288,0
+QCLS.US,D,20141231,000000,4780800,4896000,4596480,4596480,0.031333333302,0
+QCLS.US,D,20150102,000000,4596480,4608000,4135680,4262400,0.015999999984,0
+QCLS.US,D,20150105,000000,4423680,4608000,4147200,4308480,0.017999999981999998,0
+QCLS.US,D,20150106,000000,4389120,4573440,3962880,4285440,0.019333333314,0
+QCLS.US,D,20150107,000000,4377600,4377600,4089720,4222080,0.005999999994,0
+QCLS.US,D,20150108,000000,4458240,4484760,4239360,4308480,0.002999999997,0
+QCLS.US,D,20150109,000000,4458240,4458240,4216920,4227840,0.0033333333300000004,0
+QCLS.US,D,20150112,000000,4320000,4331520,3928320,4008960,0.011666666655,0
+QCLS.US,D,20150113,000000,4032000,4204800,3928320,3997440,0.0073333333260000005,0
+QCLS.US,D,20150114,000000,3951360,3985920,3655860,3813120,0.012666666654,0
+QCLS.US,D,20150115,000000,3605760,3916800,3605760,3709440,0.003999999996,0
+QCLS.US,D,20150116,000000,3548160,3790080,3548160,3628800,0.008666666658,0
+QCLS.US,D,20150120,000000,3732480,3859080,3732480,3767040,0.0049999999950000006,0
+QCLS.US,D,20150121,000000,3882240,3893760,3605760,3732480,0.0033333333300000004,0
+QCLS.US,D,20150122,000000,3870720,4032000,3767040,3767040,0.010666666655999999,0
+QCLS.US,D,20150123,000000,3916800,4538880,3847680,3893760,0.014333333318999998,0
+QCLS.US,D,20150126,000000,4181760,4273920,4032000,4147200,0.008333333325,0
+QCLS.US,D,20150127,000000,4239360,4273800,4078080,4193280,0.0023333333310000003,0
+QCLS.US,D,20150128,000000,4270440,4528500,4112640,4112640,0.009333333324000001,0
+QCLS.US,D,20150129,000000,4112640,4504320,4101120,4222080,0.006666666660000001,0
+QCLS.US,D,20150130,000000,4227840,4327200,4043640,4078680,0.0053333333279999996,0
+QCLS.US,D,20150203,000000,4055040,4074600,4032000,4074600,0.004333333329,0
+QCLS.US,D,20150204,000000,4032000,4033440,3975540,3975540,0.003999999996,0
+QCLS.US,D,20150205,000000,3893760,4296840,3882240,3882240,0.001999999998,0
+QCLS.US,D,20150206,000000,3974400,4250880,3974400,4066440,0.0026666666639999998,0
+QCLS.US,D,20150209,000000,3974400,4066560,3859200,3916800,0.002999999997,0
+QCLS.US,D,20150210,000000,3870720,4273920,3640320,3720960,0.0033333333300000004,0
+QCLS.US,D,20150211,000000,4239360,4308480,3801600,3801600,0.001999999998,0
+QCLS.US,D,20150212,000000,4181640,4181640,3801600,3801600,0.0006666666659999999,0
+QCLS.US,D,20150213,000000,3916800,4147200,3916800,4032000,0.010999999989,0
+QCLS.US,D,20150217,000000,4032000,4308480,4032000,4181760,0.019666666647,0
+QCLS.US,D,20150218,000000,4308480,4896000,4308480,4515840,0.040666666626000006,0
+QCLS.US,D,20150219,000000,4435200,4884480,4377600,4389120,0.035666666631,0
+QCLS.US,D,20150220,000000,4308480,4400640,4204800,4304460,0.009333333324000001,0
+QCLS.US,D,20150223,000000,4124160,4400640,4043520,4135680,0.016333333317,0
+QCLS.US,D,20150224,000000,4170240,4469760,4147200,4354560,0.012999999986999999,0
+QCLS.US,D,20150225,000000,4354560,4561920,4331520,4400640,0.014999999985000002,0
+QCLS.US,D,20150226,000000,4504320,4573440,4412160,4527360,0.009333333324000001,0
+QCLS.US,D,20150227,000000,4435200,4435200,4273920,4400640,0.008333333325,0
+QCLS.US,D,20150302,000000,4515840,4538880,4377600,4377600,0.0033333333300000004,0
+QCLS.US,D,20150303,000000,4366080,4366080,4273920,4285440,0.0013333333319999999,0
+QCLS.US,D,20150304,000000,4273920,4515840,4273920,4366080,0.008999999990999999,0
+QCLS.US,D,20150305,000000,4285440,4515840,4285440,4435200,0.009666666657,0
+QCLS.US,D,20150306,000000,4481280,4492800,4446720,4492800,0.006999999993000001,0
+QCLS.US,D,20150309,000000,4550400,4561920,4170240,4366080,0.009333333324000001,0
+QCLS.US,D,20150310,000000,4458240,4723200,4435200,4538880,0.024999999975,0
+QCLS.US,D,20150311,000000,4677120,4884480,4492800,4504320,0.024666666642,0
+QCLS.US,D,20150312,000000,4792320,4803840,4446720,4504320,0.005666666661,0
+QCLS.US,D,20150313,000000,4608000,4815360,4608000,4792320,0.009333333324000001,0
+QCLS.US,D,20150316,000000,4654080,4688640,4550400,4550400,0.007999999992,0
+QCLS.US,D,20150317,000000,4550400,5587200,4343040,5195520,0.071333333262,0
+QCLS.US,D,20150318,000000,5068800,5253120,4654080,4942080,0.011666666655,0
+QCLS.US,D,20150319,000000,4988160,5103360,4988160,5011200,0.009999999990000001,0
+QCLS.US,D,20150320,000000,4872960,5587200,4872960,5310720,0.021666666645000002,0
+QCLS.US,D,20150323,000000,5160960,5160960,4723200,4907520,0.026333333307000002,0
+QCLS.US,D,20150324,000000,4769280,4792320,4711680,4711680,0.008333333325,0
+QCLS.US,D,20150325,000000,4711680,4780800,4492800,4492800,0.010666666655999999,0
+QCLS.US,D,20150326,000000,4273920,4688640,4273920,4504320,0.008999999990999999,0
+QCLS.US,D,20150327,000000,4504320,4665600,4492800,4492800,0.006333333327,0
+QCLS.US,D,20150330,000000,4492800,4815360,4492800,4550400,0.006666666660000001,0
+QCLS.US,D,20150331,000000,4654080,5368320,4642560,4884480,0.005999999994,0
+QCLS.US,D,20150401,000000,4780800,5045760,4734720,4884480,0.012999999986999999,0
+QCLS.US,D,20150402,000000,5483520,5690880,5160960,5506560,0.07699999992300001,0
+QCLS.US,D,20150406,000000,5587200,5690880,5356800,5460480,0.017666666649,0
+QCLS.US,D,20150407,000000,5472000,5472000,5011200,5253120,0.024666666642,0
+QCLS.US,D,20150408,000000,5345280,5425920,5253120,5356800,0.011333333322,0
+QCLS.US,D,20150409,000000,5472000,5472000,5287680,5299200,0.003999999996,0
+QCLS.US,D,20150410,000000,5345280,5472000,5287680,5299200,0.013666666652999999,0
+QCLS.US,D,20150413,000000,5391360,5990400,5287680,5760000,0.118666666548,0
+QCLS.US,D,20150414,000000,5875200,6082560,5587200,5610240,0.06733333326600001,0
+QCLS.US,D,20150415,000000,5736960,5736960,5356800,5437440,0.030999999969,0
+QCLS.US,D,20150416,000000,5356800,5656320,5356800,5518080,0.018333333315000002,0
+QCLS.US,D,20150417,000000,5541120,5748480,5356800,5495040,0.027666666639,0
+QCLS.US,D,20150420,000000,5472000,5621640,5368320,5402880,0.019999999980000002,0
+QCLS.US,D,20150421,000000,5518080,5518080,5184000,5184000,0.016999999983,0
+QCLS.US,D,20150422,000000,5195520,5414400,5138040,5241600,0.012999999986999999,0
+QCLS.US,D,20150423,000000,5299200,5414400,5184000,5356800,0.008999999990999999,0
+QCLS.US,D,20150424,000000,5587200,5587200,5241600,5356800,0.013666666652999999,0
+QCLS.US,D,20150427,000000,5414400,5587200,5356800,5356800,0.020666666646,0
+QCLS.US,D,20150428,000000,5414400,5414400,5195520,5287680,0.013333333320000001,0
+QCLS.US,D,20150429,000000,5207040,5518080,5207040,5368320,0.01666666665,0
+QCLS.US,D,20150430,000000,5633280,5760000,5184000,5218560,0.028333333305,0
+QCLS.US,D,20150501,000000,5137920,5253120,4631040,4826880,0.030333333303,0
+QCLS.US,D,20150504,000000,4780800,4780800,4642560,4677120,0.034333333299,0
+QCLS.US,D,20150505,000000,4665600,4757760,4435200,4746240,0.020333333313000003,0
+QCLS.US,D,20150506,000000,4780800,5091840,4746240,4976640,0.018999999981,0
+QCLS.US,D,20150507,000000,4988160,5264640,4907520,5207040,0.004666666662000001,0
+QCLS.US,D,20150508,000000,5011200,5425920,5011200,5264640,0.013666666652999999,0
+QCLS.US,D,20150511,000000,5310720,5322240,5045760,5230080,0.005999999994,0
+QCLS.US,D,20150512,000000,5207040,5702400,5195520,5644800,0.026333333307000002,0
+QCLS.US,D,20150513,000000,5702400,5921280,5379840,5379840,0.042999999957000004,0
+QCLS.US,D,20150514,000000,5195520,5241600,4469760,4838400,0.047999999952,0
+QCLS.US,D,20150515,000000,4838400,4886760,4204800,4527360,0.058999999941,0
+QCLS.US,D,20150518,000000,4677120,4769160,4285440,4665600,0.044666666622,0
+QCLS.US,D,20150519,000000,4619520,4711680,4423680,4515840,0.028999999971,0
+QCLS.US,D,20150520,000000,4608000,4746240,4446720,4596480,0.025999999973999998,0
+QCLS.US,D,20150521,000000,4780800,5011200,4619520,4757760,0.049666666617,0
+QCLS.US,D,20150522,000000,4896000,5034240,4734720,4769280,0.02333333331,0
+QCLS.US,D,20150526,000000,4631160,4907400,4538880,4642560,0.025666666641,0
+QCLS.US,D,20150527,000000,4642560,5011200,4608000,4861440,0.041333333292,0
+QCLS.US,D,20150528,000000,4942080,5034240,4780800,4953600,0.017333333316,0
+QCLS.US,D,20150529,000000,4884480,5184000,4884480,5057280,0.031333333302,0
+QCLS.US,D,20150601,000000,5137920,5402880,5137920,5184000,0.021999999978,0
+QCLS.US,D,20150602,000000,5299200,5356800,5091840,5218560,0.002999999997,0
+QCLS.US,D,20150603,000000,5057280,5264640,5057280,5184000,0.0073333333260000005,0
+QCLS.US,D,20150604,000000,5230080,5230080,4700160,4769280,0.025666666641,0
+QCLS.US,D,20150605,000000,4711680,4861440,4677120,4700160,0.0033333333300000004,0
+QCLS.US,D,20150608,000000,4711680,4780800,4458240,4608000,0.008666666658,0
+QCLS.US,D,20150609,000000,4769280,5160960,4619520,4919040,0.045999999954000004,0
+QCLS.US,D,20150610,000000,4907520,5134440,4688640,4942080,0.015666666651,0
+QCLS.US,D,20150611,000000,5137920,5310720,5034240,5160960,0.039666666627,0
+QCLS.US,D,20150612,000000,5230080,5241600,5068800,5080320,0.012999999986999999,0
+QCLS.US,D,20150615,000000,5103360,5276160,5068800,5264640,0.022999999977000002,0
+QCLS.US,D,20150616,000000,5080320,5402880,5080320,5299200,0.039666666627,0
+QCLS.US,D,20150617,000000,5241600,5529600,5241600,5437440,0.039666666627,0
+QCLS.US,D,20150618,000000,5460480,5598720,5287680,5368320,0.023999999976,0
+QCLS.US,D,20150619,000000,5345280,5529600,4988160,5529600,0.017999999981999998,0
+QCLS.US,D,20150622,000000,5610240,5610240,5241600,5345280,0.009999999990000001,0
+QCLS.US,D,20150623,000000,5310720,5414400,5241600,5241600,0.0036666666630000002,0
+QCLS.US,D,20150624,000000,5080320,5241600,5034240,5114880,0.005999999994,0
+QCLS.US,D,20150625,000000,5207040,5207040,4965120,4999680,0.015999999984,0
+QCLS.US,D,20150626,000000,5160960,5195520,4988160,4988160,0.015666666651,0
+QCLS.US,D,20150629,000000,4919040,5172480,4838400,4942080,0.007999999992,0
+QCLS.US,D,20150630,000000,4896000,5151720,4723200,5011200,0.010333333323,0
+QCLS.US,D,20150701,000000,5149440,5149440,4746240,4896000,0.009666666657,0
+QCLS.US,D,20150702,000000,4896000,4907520,4631040,4642560,0.010333333323,0
+QCLS.US,D,20150706,000000,4538880,4872960,4285440,4757760,0.022333333311,0
+QCLS.US,D,20150707,000000,4561920,4780800,4515840,4734720,0.012333333321,0
+QCLS.US,D,20150708,000000,4872960,4884480,4631040,4665600,0.005999999994,0
+QCLS.US,D,20150709,000000,4665600,5172480,4527360,4723200,0.013666666652999999,0
+QCLS.US,D,20150710,000000,5184000,5184000,4861440,5172480,0.013999999986000001,0
+QCLS.US,D,20150713,000000,5103360,5172480,4953600,5114880,0.011999999988,0
+QCLS.US,D,20150714,000000,5103360,5172360,4919040,4919040,0.003999999996,0
+QCLS.US,D,20150715,000000,5184000,5184000,4896000,4907520,0.034666666632,0
+QCLS.US,D,20150716,000000,4907520,5172480,4907520,5011200,0.005999999994,0
+QCLS.US,D,20150717,000000,4953600,5172480,4896000,5068800,0.009666666657,0
+QCLS.US,D,20150720,000000,5068800,5184000,5068800,5080320,0.0073333333260000005,0
+QCLS.US,D,20150721,000000,5172480,5184000,5137920,5160960,0.0073333333260000005,0
+QCLS.US,D,20150722,000000,5184000,5195520,4746240,4953600,0.018333333315000002,0
+QCLS.US,D,20150723,000000,5034240,5207040,4769280,5080320,0.021333333311999998,0
+QCLS.US,D,20150724,000000,5160960,5230080,5022720,5022720,0.030333333303,0
+QCLS.US,D,20150727,000000,4942080,5114880,4746240,4815360,0.028333333305,0
+QCLS.US,D,20150728,000000,4896000,5034240,4792320,4884480,0.045999999954000004,0
+QCLS.US,D,20150729,000000,4896000,4988160,4757760,4792320,0.01666666665,0
+QCLS.US,D,20150730,000000,4688640,4953600,4688640,4815360,0.009999999990000001,0
+QCLS.US,D,20150731,000000,4757760,4896000,4665600,4723200,0.015666666651,0
+QCLS.US,D,20150803,000000,4723200,4999680,4711680,4746240,0.019666666647,0
+QCLS.US,D,20150804,000000,4896000,5011200,4688640,4734720,0.028666666637999997,0
+QCLS.US,D,20150805,000000,4723200,4999680,4723200,4838400,0.053666666613,0
+QCLS.US,D,20150806,000000,4838400,4999560,4216320,4515840,0.038666666628,0
+QCLS.US,D,20150807,000000,4515840,4642560,4331520,4435200,0.015666666651,0
+QCLS.US,D,20150810,000000,4423680,4561920,4308480,4308480,0.025999999973999998,0
+QCLS.US,D,20150811,000000,4296960,4492800,4296960,4423680,0.05666666661,0
+QCLS.US,D,20150812,000000,4377600,4412160,4343040,4343040,0.027999999972000002,0
+QCLS.US,D,20150813,000000,4377600,4515840,4343040,4354560,0.008666666658,0
+QCLS.US,D,20150814,000000,4366080,4446720,4343040,4354560,0.0073333333260000005,0
+QCLS.US,D,20150817,000000,4343040,4573440,4343040,4354560,0.001999999998,0
+QCLS.US,D,20150818,000000,4343040,4400640,2891520,3548160,0.21533333311800001,0
+QCLS.US,D,20150819,000000,3513600,3513600,2960640,3363840,0.068999999931,0
+QCLS.US,D,20150820,000000,3340800,3340800,3225600,3225600,0.005666666661,0
+QCLS.US,D,20150821,000000,3248640,3248640,2880000,3018240,0.097666666569,0
+QCLS.US,D,20150824,000000,2937600,3214080,2592000,3098880,0.032666666634,0
+QCLS.US,D,20150825,000000,2949120,2960640,2822400,2845440,0.015333333318,0
+QCLS.US,D,20150826,000000,2626560,2983680,2615040,2949120,0.074999999925,0
+QCLS.US,D,20150827,000000,2937600,3271680,2903040,3214080,0.006666666660000001,0
+QCLS.US,D,20150828,000000,3179520,3179520,2822400,2856960,0.035999999963999996,0
+QCLS.US,D,20150831,000000,2891520,2983680,2880000,2903040,0.020666666646,0
+QCLS.US,D,20150901,000000,2926080,2937600,2914560,2914560,0.0006666666659999999,0
+QCLS.US,D,20150902,000000,2983680,3271680,2983680,3191040,0.030999999969,0
+QCLS.US,D,20150903,000000,3260160,3260160,3168000,3168000,0.007666666659,0
+QCLS.US,D,20150904,000000,3156480,3225600,2983680,3168000,0.008666666658,0
+QCLS.US,D,20150908,000000,3202560,3283200,3168000,3225600,0.004666666662000001,0
+QCLS.US,D,20150909,000000,3133440,3421440,3133440,3421440,0.004333333329,0
+QCLS.US,D,20150910,000000,3340800,3352320,3151860,3225600,0.009666666657,0
+QCLS.US,D,20150911,000000,3144960,3490560,3064320,3409920,0.057999999942,0
+QCLS.US,D,20150914,000000,3444480,3790080,3237120,3582720,0.010999999989,0
+QCLS.US,D,20150915,000000,3548160,3674880,3225600,3398400,0.021333333311999998,0
+QCLS.US,D,20150916,000000,3398400,3548160,3294720,3375360,0.009666666657,0
+QCLS.US,D,20150917,000000,3317760,3456000,3317760,3421440,0.008666666658,0
+QCLS.US,D,20150918,000000,3386880,3697920,3386880,3697920,0.019999999980000002,0
+QCLS.US,D,20150921,000000,3467520,4504320,3467520,4078080,0.064333333269,0
+QCLS.US,D,20150922,000000,4032000,4055040,3663360,3939840,0.017999999981999998,0
+QCLS.US,D,20150923,000000,3939840,4032000,3813120,4008960,0.012999999986999999,0
+QCLS.US,D,20150924,000000,3939840,4008960,3640320,3905160,0.012333333321,0
+QCLS.US,D,20150925,000000,3651840,3674880,3617280,3651840,0.0036666666630000002,0
+QCLS.US,D,20150928,000000,3571200,3571200,3191160,3306240,0.008333333325,0
+QCLS.US,D,20150929,000000,3409920,3663360,3409920,3571200,0.0053333333279999996,0
+QCLS.US,D,20150930,000000,3432960,4020480,3409920,3628800,0.009666666657,0
+QCLS.US,D,20151001,000000,3525120,3674880,3513600,3674880,0.0016666666650000002,0
+QCLS.US,D,20151002,000000,3674880,4296960,3605760,4296960,0.003999999996,0
+QCLS.US,D,20151005,000000,4296960,4296960,3801600,3916800,0.044666666622,0
+QCLS.US,D,20151006,000000,3859200,3962880,3801600,3916800,0.008666666658,0
+QCLS.US,D,20151007,000000,4066560,4066560,3859200,3916800,0.005666666661,0
+QCLS.US,D,20151008,000000,3882240,4043520,3870720,4032000,0.0049999999950000006,0
+QCLS.US,D,20151009,000000,3916800,4078080,3801600,4078080,0.017666666649,0
+QCLS.US,D,20151013,000000,4296960,4296960,3801600,3905280,0.009333333324000001,0
+QCLS.US,D,20151014,000000,3778560,3778560,3732480,3744000,0.001999999998,0
+QCLS.US,D,20151015,000000,3870720,3870720,3836160,3859200,0.000999999999,0
+QCLS.US,D,20151016,000000,4020480,4020480,4020480,4020480,0.0016666666650000002,0
+QCLS.US,D,20151019,000000,3859200,4020480,3767040,3801600,0.0016666666650000002,0
+QCLS.US,D,20151020,000000,3663360,3663360,2822400,2972160,0.077333333256,0
+QCLS.US,D,20151021,000000,3202560,3214080,3041280,3098880,0.024666666642,0
+QCLS.US,D,20151022,000000,3237120,3237120,3052800,3052800,0.0053333333279999996,0
+QCLS.US,D,20151023,000000,2995200,3168000,2661120,3110400,0.016333333317,0
+QCLS.US,D,20151026,000000,3018240,3271680,3018240,3271680,0.004333333329,0
+QCLS.US,D,20151027,000000,3260160,3363840,3156480,3156480,0.003999999996,0
+QCLS.US,D,20151028,000000,3121920,3329280,3110400,3294720,0.004666666662000001,0
+QCLS.US,D,20151029,000000,3306240,3479040,3214080,3479040,0.013333333320000001,0
+QCLS.US,D,20151030,000000,3421440,3421440,3283200,3352320,0.0036666666630000002,0
+QCLS.US,D,20151102,000000,3056820,3248640,3056820,3133440,0.004666666662000001,0
+QCLS.US,D,20151103,000000,3052800,3432960,2903040,3260160,0.007999999992,0
+QCLS.US,D,20151104,000000,3456000,3813120,3006720,3686400,0.050333333283000006,0
+QCLS.US,D,20151105,000000,3744000,3778560,3674880,3778560,0.006666666660000001,0
+QCLS.US,D,20151106,000000,3697920,3732480,3479040,3513600,0.008333333325,0
+QCLS.US,D,20151109,000000,3582720,3617160,3283200,3387000,0.0033333333300000004,0
+QCLS.US,D,20151110,000000,3375360,3686400,3317760,3513600,0.006333333327,0
+QCLS.US,D,20151111,000000,3456000,3456000,3340800,3340800,0.000999999999,0
+QCLS.US,D,20151112,000000,3421440,3813120,3110400,3386880,0.050666666616,0
+QCLS.US,D,20151113,000000,3121920,3179520,2027520,2211840,0.185999999814,0
+QCLS.US,D,20151116,000000,2142720,2292480,2142720,2223360,0.016999999983,0
+QCLS.US,D,20151117,000000,2338560,2338560,2188800,2246400,0.018333333315000002,0
+QCLS.US,D,20151118,000000,2304000,2545920,2188800,2200320,0.011999999988,0
+QCLS.US,D,20151119,000000,2511360,2511360,2200320,2396160,0.0053333333279999996,0
+QCLS.US,D,20151120,000000,2211840,2419200,2211840,2234880,0.014666666652000001,0
+QCLS.US,D,20151123,000000,2246400,2304000,2246400,2246400,0.015333333318,0
+QCLS.US,D,20151124,000000,2304000,2304000,2223360,2246400,0.0049999999950000006,0
+QCLS.US,D,20151125,000000,2304000,2304000,2246400,2246400,0.002999999997,0
+QCLS.US,D,20151127,000000,2211840,2269440,2211840,2234880,0.005999999994,0
+QCLS.US,D,20151130,000000,2200320,2280960,2200320,2200320,0.006999999993000001,0
+QCLS.US,D,20151201,000000,2200320,2292480,2200320,2223360,0.0033333333300000004,0
+QCLS.US,D,20151202,000000,2211840,2211840,2211840,2211840,0.00033333333299999997,0
+QCLS.US,D,20151203,000000,2177280,2177280,1969920,1969920,0.017666666649,0
+QCLS.US,D,20151204,000000,2131200,2131200,1670400,1728000,0.029666666637,0
+QCLS.US,D,20151207,000000,1647360,1751040,1647360,1739520,0.020999999979,0
+QCLS.US,D,20151208,000000,1866240,1877760,1635840,1728000,0.028999999971,0
+QCLS.US,D,20151209,000000,1774080,1866240,1728000,1831680,0.004333333329,0
+QCLS.US,D,20151210,000000,1728000,1820160,1693440,1728000,0.012666666654,0
+QCLS.US,D,20151211,000000,1728000,1751040,1670400,1670400,0.007999999992,0
+QCLS.US,D,20151214,000000,1635840,1716480,1474560,1578120,0.030333333303,0
+QCLS.US,D,20151215,000000,1555200,1555200,1497600,1497600,0.002999999997,0
+QCLS.US,D,20151216,000000,1474560,1589760,1405440,1589760,0.012999999986999999,0
+QCLS.US,D,20151217,000000,1589760,1589760,1463040,1463040,0.014333333318999998,0
+QCLS.US,D,20151218,000000,1532160,1532160,1486080,1486080,0.0073333333260000005,0
+QCLS.US,D,20151221,000000,1532160,1532160,1463040,1474560,0.0053333333279999996,0
+QCLS.US,D,20151222,000000,1463040,1474560,1324800,1382400,0.025333333308,0
+QCLS.US,D,20151223,000000,1440000,1474560,1290240,1382400,0.015999999984,0
+QCLS.US,D,20151224,000000,1405440,1405440,1382400,1405440,0.0013333333319999999,0
+QCLS.US,D,20151228,000000,1359360,1473120,1359360,1382400,0.01666666665,0
+QCLS.US,D,20151229,000000,1451520,1463040,1370880,1416960,0.037333333296000006,0
+QCLS.US,D,20151230,000000,1382400,1463040,1382400,1416960,0.032333333301,0
+QCLS.US,D,20151231,000000,1382400,1474560,1382400,1467660,0.002999999997,0
+QCLS.US,D,20160104,000000,1416960,1520640,1416960,1502220,0.006999999993000001,0
+QCLS.US,D,20160105,000000,1543680,2845440,1532160,2304000,0.9456666657210001,0
+QCLS.US,D,20160106,000000,2016000,2327040,1969920,2142720,0.10066666656600001,0
+QCLS.US,D,20160107,000000,2200320,2200320,1658880,1866240,0.04999999995,0
+QCLS.US,D,20160108,000000,2027520,2211840,1635840,1854720,0.019666666647,0
+QCLS.US,D,20160111,000000,2016000,2027520,1704960,1797120,0.021999999978,0
+QCLS.US,D,20160112,000000,1728000,1739520,1635420,1658880,0.017333333316,0
+QCLS.US,D,20160113,000000,1601280,1647480,1359360,1428480,0.032333333301,0
+QCLS.US,D,20160114,000000,1359360,1624320,1359360,1440120,0.013999999986000001,0
+QCLS.US,D,20160115,000000,1301760,1520640,1301760,1463040,0.007666666659,0
+QCLS.US,D,20160119,000000,1313280,1532160,1278720,1440000,0.010999999989,0
+QCLS.US,D,20160120,000000,1497720,1497720,1347840,1347840,0.008666666658,0
+QCLS.US,D,20160121,000000,1463040,1601280,1359360,1601280,0.017999999981999998,0
+QCLS.US,D,20160122,000000,1612800,1612800,1543680,1543680,0.000999999999,0
+QCLS.US,D,20160125,000000,1578240,1589760,1440000,1497600,0.0033333333300000004,0
+QCLS.US,D,20160126,000000,1532160,1532160,1382400,1463040,0.008666666658,0
+QCLS.US,D,20160127,000000,1486080,1486080,1486080,1486080,0.00033333333299999997,0
+QCLS.US,D,20160128,000000,1543680,1543680,1452360,1520640,0.004666666662000001,0
+QCLS.US,D,20160129,000000,1601280,1601280,1347960,1382400,0.011999999988,0
+QCLS.US,D,20160201,000000,1359360,1416960,1347840,1347840,0.0073333333260000005,0
+QCLS.US,D,20160202,000000,1555080,1555200,1324800,1451520,0.020333333313000003,0
+QCLS.US,D,20160203,000000,1405440,1543680,1244160,1382400,0.067666666599,0
+QCLS.US,D,20160204,000000,1428480,1532160,1301760,1405440,0.000999999999,0
+QCLS.US,D,20160205,000000,1463040,1543680,1370880,1462740,0.001999999998,0
+QCLS.US,D,20160208,000000,1359360,1520640,1347840,1382400,0.006999999993000001,0
+QCLS.US,D,20160209,000000,1497600,1555200,1440120,1509120,0.0026666666639999998,0
+QCLS.US,D,20160210,000000,1589760,1635840,1405440,1532160,0.012666666654,0
+QCLS.US,D,20160211,000000,1440000,1520640,1416960,1520640,0.0033333333300000004,0
+QCLS.US,D,20160212,000000,1497600,1589760,1405440,1440000,0.003999999996,0
+QCLS.US,D,20160216,000000,1472280,1612800,1463040,1555200,0.015999999984,0
+QCLS.US,D,20160217,000000,1555320,2174400,1463040,2174400,0.073999999926,0
+QCLS.US,D,20160218,000000,1923840,2016000,1693440,1739520,0.086333333247,0
+QCLS.US,D,20160219,000000,1532160,1728000,1451520,1647360,0.125666666541,0
+QCLS.US,D,20160222,000000,1601280,1958400,1528260,1624320,0.083666666583,0
+QCLS.US,D,20160223,000000,1704960,1728000,1635840,1670400,0.015333333318,0
+QCLS.US,D,20160224,000000,1739520,1843080,1635840,1751160,0.008333333325,0
+QCLS.US,D,20160225,000000,1935360,1935360,1686540,1785600,0.004666666662000001,0
+QCLS.US,D,20160226,000000,1831680,1889280,1612800,1797120,0.019666666647,0
+QCLS.US,D,20160229,000000,1843200,2003160,1843200,1935360,0.005666666661,0
+QCLS.US,D,20160301,000000,1862520,1958400,1862520,1958400,0.005999999994,0
+QCLS.US,D,20160302,000000,2016000,2211840,2016000,2177280,0.033666666633000004,0
+QCLS.US,D,20160303,000000,2142720,2223360,1958400,1992960,0.010999999989,0
+QCLS.US,D,20160304,000000,2073600,2499840,2043240,2361600,0.078333333255,0
+QCLS.US,D,20160307,000000,2269440,2557440,2154240,2234880,0.043333333290000005,0
+QCLS.US,D,20160308,000000,2154240,2345160,2073600,2073600,0.006333333327,0
+QCLS.US,D,20160309,000000,2073720,2117400,1762560,1969920,0.013333333320000001,0
+QCLS.US,D,20160310,000000,2050560,2111880,1935360,1958400,0.007666666659,0
+QCLS.US,D,20160311,000000,1992960,2096520,1785600,1923840,0.015999999984,0
+QCLS.US,D,20160314,000000,1797120,1958400,1785600,1912320,0.004666666662000001,0
+QCLS.US,D,20160315,000000,1935360,2358120,1935360,2131200,0.017333333316,0
+QCLS.US,D,20160316,000000,2142720,2350080,2039040,2350080,0.037333333296000006,0
+QCLS.US,D,20160317,000000,2188800,2476800,2188800,2373120,0.011666666655,0
+QCLS.US,D,20160318,000000,2350080,2396160,2010240,2304000,0.050666666616,0
+QCLS.US,D,20160321,000000,2304000,2350080,2189940,2269440,0.0049999999950000006,0
+QCLS.US,D,20160322,000000,2165760,2320140,2039040,2154240,0.008666666658,0
+QCLS.US,D,20160323,000000,2165760,2246400,1958400,2200200,0.075666666591,0
+QCLS.US,D,20160324,000000,2188800,2188800,1900800,2073600,0.040666666626000006,0
+QCLS.US,D,20160328,000000,2131200,2373120,1958400,2165760,0.014666666652000001,0
+QCLS.US,D,20160329,000000,2062080,2224200,1958400,2062080,0.025666666641,0
+QCLS.US,D,20160330,000000,1969920,1969920,1675560,1774080,0.028999999971,0
+QCLS.US,D,20160331,000000,1704960,1935360,1578240,1935360,0.013666666652999999,0
+QCLS.US,D,20160401,000000,1734900,2027400,1647360,1774080,0.0033333333300000004,0
+QCLS.US,D,20160404,000000,1762680,1877640,1762680,1797240,0.005999999994,0
+QCLS.US,D,20160405,000000,2148480,2148480,1797120,2041320,0.027333333305999997,0
+QCLS.US,D,20160406,000000,2050560,2050560,1808640,1889280,0.002999999997,0
+QCLS.US,D,20160407,000000,1774080,2027520,1751040,1877760,0.016333333317,0
+QCLS.US,D,20160408,000000,1889280,1923840,1739520,1739520,0.033666666633000004,0
+QCLS.US,D,20160411,000000,1748160,1969920,1728120,1854720,0.018999999981,0
+QCLS.US,D,20160412,000000,1900800,2050560,1900800,2039040,0.014999999985000002,0
+QCLS.US,D,20160413,000000,2016000,2039040,1912320,1912320,0.01666666665,0
+QCLS.US,D,20160414,000000,2039040,2039040,2004480,2004480,0.0036666666630000002,0
+QCLS.US,D,20160415,000000,2016000,2027520,1935360,1935360,0.015333333318,0
+QCLS.US,D,20160418,000000,1947000,2027520,1928460,1946880,0.004666666662000001,0
+QCLS.US,D,20160419,000000,1969920,2039040,1831680,1877760,0.005999999994,0
+QCLS.US,D,20160420,000000,1751340,1935240,1751340,1762560,0.0073333333260000005,0
+QCLS.US,D,20160421,000000,1831560,1843200,1802760,1808640,0.001999999998,0
+QCLS.US,D,20160422,000000,1843200,1866240,1808640,1820160,0.0026666666639999998,0
+QCLS.US,D,20160425,000000,1751040,2004480,1670400,1866240,0.028999999971,0
+QCLS.US,D,20160426,000000,1877760,2050560,1704960,1797120,0.061333333272,0
+QCLS.US,D,20160427,000000,1762560,2016000,1728000,1912320,0.045999999954000004,0
+QCLS.US,D,20160428,000000,1877760,2016000,1751040,1831680,0.050666666616,0
+QCLS.US,D,20160429,000000,1785600,1893300,1739520,1739520,0.042666666623999996,0
+QCLS.US,D,20160502,000000,1785600,1889400,1728000,1751040,0.009999999990000001,0
+QCLS.US,D,20160503,000000,1843200,1854840,1774080,1785600,0.025666666641,0
+QCLS.US,D,20160504,000000,1797120,1843200,1707540,1797120,0.006999999993000001,0
+QCLS.US,D,20160505,000000,1820160,1854720,1785600,1797120,0.008999999990999999,0
+QCLS.US,D,20160509,000000,1824780,1877760,1820160,1866240,0.023666666643,0
+QCLS.US,D,20160510,000000,1935360,1981440,1739640,1762560,0.0073333333260000005,0
+QCLS.US,D,20160511,000000,1820160,1946880,1728000,1797120,0.018666666648000003,0
+QCLS.US,D,20160512,000000,1877640,1969920,1877640,1900800,0.0049999999950000006,0
+QCLS.US,D,20160513,000000,1900920,1935360,1808640,1900800,0.008666666658,0
+QCLS.US,D,20160516,000000,1923840,1969920,1671540,1862220,0.012999999986999999,0
+QCLS.US,D,20160517,000000,1831680,2050560,1831680,2050560,0.010999999989,0
+QCLS.US,D,20160518,000000,1786740,2062080,1786740,2050560,0.004666666662000001,0
+QCLS.US,D,20160519,000000,1992960,2131200,1992960,2131200,0.009333333324000001,0
+QCLS.US,D,20160520,000000,2200320,2200320,1900800,1992960,0.010999999989,0
+QCLS.US,D,20160523,000000,2016000,2672640,1952640,2599500,0.075333333258,0
+QCLS.US,D,20160524,000000,2672640,2787840,2304000,2580480,0.09266666657400001,0
+QCLS.US,D,20160525,000000,2580480,2580480,2085120,2407680,0.01666666665,0
+QCLS.US,D,20160526,000000,2465280,2522880,2401080,2488440,0.015666666651,0
+QCLS.US,D,20160527,000000,2511360,2649600,2179560,2592120,0.017666666649,0
+QCLS.US,D,20160531,000000,2522880,2592000,2288460,2465280,0.024333333309,0
+QCLS.US,D,20160601,000000,2315640,2465160,2234880,2246400,0.007666666659,0
+QCLS.US,D,20160602,000000,2234880,2339400,2234880,2234880,0.011333333322,0
+QCLS.US,D,20160603,000000,2165760,2188800,2073600,2177280,0.006666666660000001,0
+QCLS.US,D,20160606,000000,2353560,2353560,2050560,2108160,0.002999999997,0
+QCLS.US,D,20160607,000000,2050560,2246400,2016000,2246400,0.0049999999950000006,0
+QCLS.US,D,20160608,000000,2280960,2465280,2234880,2292480,0.004333333329,0
+QCLS.US,D,20160609,000000,2304000,2440200,2304000,2396160,0.007666666659,0
+QCLS.US,D,20160610,000000,2407680,2407680,2211840,2304000,0.0006666666659999999,0
+QCLS.US,D,20160613,000000,2142720,2154240,2112780,2131200,0.0023333333310000003,0
+QCLS.US,D,20160614,000000,2131200,2154240,2016000,2154240,0.0013333333319999999,0
+QCLS.US,D,20160615,000000,2073600,2430720,2073600,2257920,0.015666666651,0
+QCLS.US,D,20160616,000000,2165760,2165760,2073720,2085120,0.005666666661,0
+QCLS.US,D,20160617,000000,2165640,2326920,2085120,2085120,0.013999999986000001,0
+QCLS.US,D,20160620,000000,2269440,2338560,2188800,2200320,0.009666666657,0
+QCLS.US,D,20160621,000000,2257920,2580480,2257920,2453760,0.019666666647,0
+QCLS.US,D,20160622,000000,2373120,2568960,2373120,2419200,0.012333333321,0
+QCLS.US,D,20160623,000000,2337240,2407680,2304000,2304000,0.0033333333300000004,0
+QCLS.US,D,20160624,000000,2269440,2280960,2200440,2277240,0.0036666666630000002,0
+QCLS.US,D,20160627,000000,2361600,3720960,2361600,2926080,2.087666664579,0
+QCLS.US,D,20160628,000000,2937600,3260160,2764920,3260160,0.191999999808,0
+QCLS.US,D,20160629,000000,3329280,3502080,2956320,3202560,0.11633333321700001,0
+QCLS.US,D,20160630,000000,3663360,4032000,3329280,3709440,0.9639999990360001,0
+QCLS.US,D,20160701,000000,3801600,3801600,3375360,3433080,0.16933333316399998,0
+QCLS.US,D,20160705,000000,3513600,3835860,3398520,3617280,0.064666666602,0
+QCLS.US,D,20160706,000000,3720960,3720960,3571200,3617280,0.027333333305999997,0
+QCLS.US,D,20160707,000000,3605760,3732480,3006720,3110400,0.08066666658600001,0
+QCLS.US,D,20160708,000000,3110400,3479040,3110400,3214080,0.036666666630000004,0
+QCLS.US,D,20160711,000000,3191040,3317760,3121920,3168000,0.006999999993000001,0
+QCLS.US,D,20160712,000000,3191040,3444480,3168000,3202560,0.018999999981,0
+QCLS.US,D,20160713,000000,3214080,3378540,3110400,3121920,0.015666666651,0
+QCLS.US,D,20160714,000000,3144960,3156060,2845440,2880000,0.066999999933,0
+QCLS.US,D,20160715,000000,2868480,3444480,2845440,3375240,0.06966666659700001,0
+QCLS.US,D,20160718,000000,3329280,3467520,3248640,3329400,0.028999999971,0
+QCLS.US,D,20160719,000000,3398400,3448920,3223320,3363840,0.014333333318999998,0
+QCLS.US,D,20160720,000000,3248640,3375360,3248640,3317760,0.015999999984,0
+QCLS.US,D,20160721,000000,3283200,3340680,3169740,3254400,0.014333333318999998,0
+QCLS.US,D,20160722,000000,3283200,3456000,3202680,3317760,0.029999999970000003,0
+QCLS.US,D,20160725,000000,3421440,3543240,3237120,3340800,0.025999999973999998,0
+QCLS.US,D,20160726,000000,3283200,3456000,3239700,3432960,0.031999999968,0
+QCLS.US,D,20160727,000000,3456000,3456000,3179520,3340800,0.035333333298,0
+QCLS.US,D,20160728,000000,3306240,3490560,3214080,3237120,0.038666666628,0
+QCLS.US,D,20160729,000000,3340800,3571200,3317760,3502080,0.0333333333,0
+QCLS.US,D,20160801,000000,3571200,3767040,3237120,3386880,0.028666666637999997,0
+QCLS.US,D,20160802,000000,3375360,3548040,3352320,3445620,0.017666666649,0
+QCLS.US,D,20160803,000000,3640320,3686400,3479040,3674880,0.021999999978,0
+QCLS.US,D,20160804,000000,3686400,3744000,3421440,3686400,0.010666666655999999,0
+QCLS.US,D,20160805,000000,3640200,3732480,3352320,3629640,0.017666666649,0
+QCLS.US,D,20160808,000000,3571200,3744000,3571200,3686400,0.018333333315000002,0
+QCLS.US,D,20160809,000000,3752040,3755520,3617280,3628800,0.010666666655999999,0
+QCLS.US,D,20160810,000000,3696060,3708840,3548160,3548160,0.017999999981999998,0
+QCLS.US,D,20160811,000000,3801600,3986040,3434100,3559680,0.044666666622,0
+QCLS.US,D,20160812,000000,3686400,3801720,3549600,3628800,0.032999999967,0
+QCLS.US,D,20160815,000000,3594240,3709440,3559680,3640320,0.007999999992,0
+QCLS.US,D,20160816,000000,3686400,3744000,3559680,3559680,0.018999999981,0
+QCLS.US,D,20160817,000000,3559680,3709440,3502080,3640320,0.018333333315000002,0
+QCLS.US,D,20160818,000000,3720960,3962760,3640320,3744000,0.013999999986000001,0
+QCLS.US,D,20160819,000000,4032000,4032000,3709440,3974400,0.021333333311999998,0
+QCLS.US,D,20160822,000000,3847680,4239360,3651840,3686400,0.031999999968,0
+QCLS.US,D,20160823,000000,3709440,3847680,3479040,3767040,0.052666666614000004,0
+QCLS.US,D,20160824,000000,3755520,4032000,3513600,3951360,0.052333333281,0
+QCLS.US,D,20160825,000000,3928320,4204800,3859200,3974400,0.074999999925,0
+QCLS.US,D,20160826,000000,4078080,4078080,3732480,4020360,0.058666666608000004,0
+QCLS.US,D,20160829,000000,4008960,4239360,3847680,4124160,0.035666666631,0
+QCLS.US,D,20160830,000000,4204800,4262400,3986040,4239360,0.026999999973,0
+QCLS.US,D,20160831,000000,4124160,4147200,3974400,4124160,0.010999999989,0
+QCLS.US,D,20160901,000000,4181760,4181760,3956280,4066560,0.030999999969,0
+QCLS.US,D,20160902,000000,4037460,4216320,4032120,4216320,0.005666666661,0
+QCLS.US,D,20160906,000000,4158720,4238220,4089600,4170240,0.011666666655,0
+QCLS.US,D,20160907,000000,4135680,4135680,3744000,3767040,0.027999999972000002,0
+QCLS.US,D,20160908,000000,3824640,3916680,3548160,3686400,0.024333333309,0
+QCLS.US,D,20160909,000000,3836160,3928320,3572340,3928320,0.025333333308,0
+QCLS.US,D,20160912,000000,3870720,3963000,3709440,3847680,0.0073333333260000005,0
+QCLS.US,D,20160913,000000,3847680,4020480,3823800,4020480,0.009666666657,0
+QCLS.US,D,20160914,000000,3928320,3962880,3709440,3778560,0.01666666665,0
+QCLS.US,D,20160915,000000,4017900,4017900,3778560,3951360,0.00033333333299999997,0
+QCLS.US,D,20160916,000000,3905280,3997440,3778560,3997440,0.006999999993000001,0
+QCLS.US,D,20160919,000000,3997440,4032000,3962880,4032000,0.001999999998,0
+QCLS.US,D,20160920,000000,3985920,3994560,3893760,3951360,0.015999999984,0
+QCLS.US,D,20160921,000000,3951360,3951480,3800460,3847680,0.016333333317,0
+QCLS.US,D,20160922,000000,3778560,3846540,3709560,3720960,0.008666666658,0
+QCLS.US,D,20160923,000000,3732480,3863820,3605760,3813120,0.017666666649,0
+QCLS.US,D,20160926,000000,3767040,3928320,3744000,3928320,0.016999999983,0
+QCLS.US,D,20160927,000000,3859200,3916800,3697920,3836160,0.013666666652999999,0
+QCLS.US,D,20160928,000000,3720960,3916800,3686400,3697920,0.015666666651,0
+QCLS.US,D,20160929,000000,3755520,3813120,3576960,3686400,0.017333333316,0
+QCLS.US,D,20160930,000000,3629940,3928320,3628800,3869400,0.016999999983,0
+QCLS.US,D,20161003,000000,3674880,3859200,3674880,3767040,0.007666666659,0
+QCLS.US,D,20161004,000000,3857880,3857880,3697920,3836160,0.009666666657,0
+QCLS.US,D,20161005,000000,3820200,3820200,3820200,3820200,0.000999999999,0
+QCLS.US,D,20161006,000000,3778560,3830100,3536640,3830100,0.025999999973999998,0
+QCLS.US,D,20161007,000000,3767040,3974400,3710580,3951360,0.032666666634,0
+QCLS.US,D,20161010,000000,3905700,3962880,3663360,3818040,0.017999999981999998,0
+QCLS.US,D,20161011,000000,3778560,3801480,3306240,3744000,0.044333333289,0
+QCLS.US,D,20161012,000000,3594240,3847680,3594240,3686400,0.031999999968,0
+QCLS.US,D,20161013,000000,3755520,3836160,3618420,3651840,0.0053333333279999996,0
+QCLS.US,D,20161014,000000,3686400,4008960,3607620,3801600,0.086999999913,0
+QCLS.US,D,20161017,000000,3744000,3859200,3744000,3801600,0.004666666662000001,0
+QCLS.US,D,20161018,000000,3790080,3859200,3744000,3801600,0.010333333323,0
+QCLS.US,D,20161019,000000,3744000,3859200,3744000,3744000,0.013333333320000001,0
+QCLS.US,D,20161020,000000,3859200,3859200,3744000,3744000,0.0026666666639999998,0
+QCLS.US,D,20161021,000000,3847800,3859200,3744000,3744000,0.007666666659,0
+QCLS.US,D,20161024,000000,3744000,3859200,3744000,3801600,0.004666666662000001,0
+QCLS.US,D,20161025,000000,3744000,3859200,3744000,3744000,0.017666666649,0
+QCLS.US,D,20161026,000000,3744000,3916800,3744000,3859200,0.013666666652999999,0
+QCLS.US,D,20161027,000000,3741840,3801600,3724680,3744000,0.004666666662000001,0
+QCLS.US,D,20161028,000000,3916800,4147200,3744000,3744000,0.022666666644,0
+QCLS.US,D,20161031,000000,3801600,3859200,3692160,3744000,0.014666666652000001,0
+QCLS.US,D,20161101,000000,3974400,4141440,3744000,3744000,0.035666666631,0
+QCLS.US,D,20161102,000000,3974400,3974400,3744000,3744000,0.0023333333310000003,0
+QCLS.US,D,20161103,000000,3916800,3916800,3744000,3801600,0.008666666658,0
+QCLS.US,D,20161104,000000,3744000,3801600,3692160,3801600,0.018333333315000002,0
+QCLS.US,D,20161107,000000,3686400,3801600,3686400,3801600,0.0049999999950000006,0
+QCLS.US,D,20161108,000000,3744000,3801600,3744000,3801600,0.002999999997,0
+QCLS.US,D,20161109,000000,3744000,3801600,3744000,3744000,0.019999999980000002,0
+QCLS.US,D,20161110,000000,3744000,3801600,3686400,3686400,0.021666666645000002,0
+QCLS.US,D,20161111,000000,3744000,3859200,3744000,3744000,0.008666666658,0
+QCLS.US,D,20161114,000000,3873600,4089600,3744000,3801600,0.026666666640000003,0
+QCLS.US,D,20161115,000000,3801600,3801600,2937600,3456000,0.055333333278,0
+QCLS.US,D,20161116,000000,3456000,3507840,2592000,2643840,0.17666666649,0
+QCLS.US,D,20161117,000000,2707200,2822400,2304000,2476800,0.126999999873,0
+QCLS.US,D,20161118,000000,2419200,2534400,2412840,2476800,0.036666666630000004,0
+QCLS.US,D,20161121,000000,2419200,2419200,2073600,2073600,0.142999999857,0
+QCLS.US,D,20161122,000000,2764800,2995200,2304000,2406240,0.27333333306,0
+QCLS.US,D,20161123,000000,2419200,2419200,2131200,2419200,0.16933333316399998,0
+QCLS.US,D,20161125,000000,2361600,2476800,2073600,2246400,0.075666666591,0
+QCLS.US,D,20161128,000000,2246400,2592000,2016000,2131200,0.11633333321700001,0
+QCLS.US,D,20161129,000000,2188800,2246400,2073600,2188800,0.121999999878,0
+QCLS.US,D,20161130,000000,2188800,2292480,2073600,2188800,0.031999999968,0
+QCLS.US,D,20161201,000000,2534400,2534400,2188800,2361600,0.09333333324,0
+QCLS.US,D,20161202,000000,2419200,2419200,2188800,2188800,0.014333333318999998,0
+QCLS.US,D,20161205,000000,2188800,2246400,2131200,2131200,0.016333333317,0
+QCLS.US,D,20161206,000000,2304000,2419200,2131200,2188800,0.033666666633000004,0
+QCLS.US,D,20161207,000000,2246400,2246400,2073600,2073600,0.047999999952,0
+QCLS.US,D,20161208,000000,2131200,2154240,2016000,2016000,0.041333333292,0
+QCLS.US,D,20161209,000000,2016000,2131200,2016000,2131200,0.028666666637999997,0
+QCLS.US,D,20161212,000000,2188800,2188800,2016000,2016000,0.022666666644,0
+QCLS.US,D,20161213,000000,2016000,2044800,1843200,1895040,0.040333333293000005,0
+QCLS.US,D,20161214,000000,1958400,1958400,1843200,1900800,0.009666666657,0
+QCLS.US,D,20161215,000000,1878780,1900800,1843200,1843200,0.0073333333260000005,0
+QCLS.US,D,20161216,000000,1843200,2016000,1843200,1958400,0.042999999957000004,0
+QCLS.US,D,20161219,000000,2131200,2177280,1843200,1958400,0.077999999922,0
+QCLS.US,D,20161220,000000,1843200,2016000,1843200,1900800,0.013999999986000001,0
+QCLS.US,D,20161221,000000,1900800,1958400,1785600,1785600,0.026333333307000002,0
+QCLS.US,D,20161222,000000,1843200,1929600,1785600,1785600,0.019999999980000002,0
+QCLS.US,D,20161223,000000,1802880,1900800,1785600,1895040,0.014333333318999998,0
+QCLS.US,D,20161227,000000,1958400,2246400,1952640,2131200,0.058999999941,0
+QCLS.US,D,20161228,000000,2110440,2110440,1958400,1958400,0.022333333311,0
+QCLS.US,D,20161229,000000,2131200,2131200,1900800,1900800,0.026999999973,0
+QCLS.US,D,20161230,000000,1906560,2188800,1900800,2188800,0.020333333313000003,0
+QCLS.US,D,20170103,000000,2102400,2188800,2016000,2188800,0.035999999963999996,0
+QCLS.US,D,20170104,000000,2073600,2188800,2016000,2073600,0.02333333331,0
+QCLS.US,D,20170105,000000,2016000,2131200,2016000,2016000,0.009666666657,0
+QCLS.US,D,20170106,000000,2016000,2016000,1900800,1958400,0.024333333309,0
+QCLS.US,D,20170109,000000,1900800,2016000,1728000,1785600,0.097333333236,0
+QCLS.US,D,20170110,000000,1382400,1670400,1382400,1497600,0.598999999401,0
+QCLS.US,D,20170111,000000,1555200,1612800,1497600,1497600,0.08566666658100001,0
+QCLS.US,D,20170112,000000,1555200,1612800,1440000,1497600,0.094999999905,0
+QCLS.US,D,20170113,000000,1440000,1555200,1440000,1440000,0.038999999961,0
+QCLS.US,D,20170117,000000,1555200,1555200,1497600,1555200,0.043333333290000005,0
+QCLS.US,D,20170118,000000,1497600,1555200,1440000,1440000,0.064333333269,0
+QCLS.US,D,20170119,000000,1497600,1497600,1468380,1497600,0.007666666659,0
+QCLS.US,D,20170120,000000,1440000,1497600,1440000,1440000,0.030333333303,0
+QCLS.US,D,20170123,000000,1497600,1497600,1324800,1324800,0.065999999934,0
+QCLS.US,D,20170124,000000,1382400,1382400,1324800,1382400,0.035666666631,0
+QCLS.US,D,20170125,000000,1324800,1440000,1324800,1382400,0.026666666640000003,0
+QCLS.US,D,20170126,000000,1382400,1440000,1382400,1382400,0.014999999985000002,0
+QCLS.US,D,20170127,000000,1382400,1497600,1382400,1440000,0.11466666655199999,0
+QCLS.US,D,20170130,000000,1440000,1468800,1382400,1382400,0.031666666635,0
+QCLS.US,D,20170131,000000,1440000,1440000,1382400,1440000,0.014333333318999998,0
+QCLS.US,D,20170201,000000,1497600,1497600,1382400,1382400,0.037666666629,0
+QCLS.US,D,20170202,000000,1382400,1440000,1382400,1440000,0.024333333309,0
+QCLS.US,D,20170203,000000,1440000,1440000,1382400,1440000,0.015333333318,0
+QCLS.US,D,20170206,000000,1440000,1440000,1382400,1382400,0.014333333318999998,0
+QCLS.US,D,20170207,000000,1382400,1555200,1382400,1440000,0.045666666621,0
+QCLS.US,D,20170208,000000,1440000,1468800,1382400,1440000,0.023666666643,0
+QCLS.US,D,20170209,000000,1382400,1440000,1382400,1382400,0.055666666611000004,0
+QCLS.US,D,20170210,000000,1382400,1440000,1382400,1411200,0.05666666661,0
+QCLS.US,D,20170213,000000,1411200,1413240,1382400,1382400,0.026666666640000003,0
+QCLS.US,D,20170214,000000,1440000,1440000,1324800,1324800,0.053999999946,0
+QCLS.US,D,20170215,000000,1382400,1440000,1324800,1382400,0.026999999973,0
+QCLS.US,D,20170216,000000,1497600,1728000,1497600,1555200,0.672333332661,0
+QCLS.US,D,20170217,000000,1612800,1670400,1555200,1555200,0.140333333193,0
+QCLS.US,D,20170221,000000,1555200,1562700,1464480,1555200,0.08066666658600001,0
+QCLS.US,D,20170222,000000,1497600,1497600,1382400,1382400,0.05999999994000001,0
+QCLS.US,D,20170223,000000,1440000,1555200,1382400,1497600,0.08533333324799999,0
+QCLS.US,D,20170224,000000,1555200,1555200,1440000,1440000,0.020666666646,0
+QCLS.US,D,20170227,000000,1497600,1497600,1440000,1440000,0.009333333324000001,0
+QCLS.US,D,20170228,000000,1497600,1509120,1440000,1497600,0.036999999963,0
+QCLS.US,D,20170301,000000,1440000,1555200,1440000,1497600,0.031999999968,0
+QCLS.US,D,20170302,000000,1497600,1555200,1497600,1497600,0.030666666636,0
+QCLS.US,D,20170303,000000,1497600,1497600,1440000,1440000,0.020666666646,0
+QCLS.US,D,20170306,000000,1497600,1555200,1440000,1440000,0.036666666630000004,0
+QCLS.US,D,20170307,000000,1497600,1497600,1440000,1440000,0.017666666649,0
+QCLS.US,D,20170308,000000,1440000,1497600,1440000,1440000,0.029999999970000003,0
+QCLS.US,D,20170309,000000,1440000,1497600,1440000,1440000,0.021666666645000002,0
+QCLS.US,D,20170310,000000,1440000,1440000,1382400,1440000,0.016999999983,0
+QCLS.US,D,20170313,000000,1440000,1497600,1382400,1382400,0.04666666662,0
+QCLS.US,D,20170314,000000,1382400,1497600,1382400,1440000,0.058999999941,0
+QCLS.US,D,20170315,000000,1382400,1440000,1382400,1382400,0.005666666661,0
+QCLS.US,D,20170316,000000,1382400,1526400,1382400,1440000,0.048999999951,0
+QCLS.US,D,20170317,000000,1440000,1497600,1440000,1497600,0.013333333320000001,0
+QCLS.US,D,20170320,000000,1440000,1497600,1382400,1382400,0.037333333296000006,0
+QCLS.US,D,20170321,000000,1440000,1497600,1382400,1382400,0.032666666634,0
+QCLS.US,D,20170322,000000,1440000,1497600,1382400,1440000,0.06033333327300001,0
+QCLS.US,D,20170323,000000,1440000,1612800,1382400,1497600,0.10599999989400001,0
+QCLS.US,D,20170324,000000,1497600,1728000,1468800,1612800,0.117999999882,0
+QCLS.US,D,20170327,000000,1612800,1670400,1555200,1612800,0.07666666659,0
+QCLS.US,D,20170328,000000,2592000,3340800,2073600,2707200,6.340333326993,0
+QCLS.US,D,20170329,000000,2592000,2643840,2131200,2246400,0.9246666657420001,0
+QCLS.US,D,20170330,000000,2534400,2592000,2304000,2476800,0.560666666106,0
+QCLS.US,D,20170331,000000,1900800,2131200,1843200,2073600,0.48633333284700003,0
+QCLS.US,D,20170403,000000,2016000,2067840,1843200,1958400,0.293999999706,0
+QCLS.US,D,20170404,000000,1900800,1906560,1843200,1843200,0.102666666564,0
+QCLS.US,D,20170405,000000,1843200,1900800,1843200,1843200,0.10399999989599999,0
+QCLS.US,D,20170406,000000,1843200,1900800,1843200,1843200,0.079333333254,0
+QCLS.US,D,20170407,000000,1900800,1900800,1843200,1872000,0.087666666579,0
+QCLS.US,D,20170410,000000,1900800,1958400,1843200,1928160,0.191999999808,0
+QCLS.US,D,20170411,000000,2073600,2188800,1958400,2073600,0.32933333300400003,0
+QCLS.US,D,20170412,000000,2073600,2073600,1958400,1958400,0.15033333318300002,0
+QCLS.US,D,20170413,000000,1958400,1958400,1843200,1843200,0.07333333326000001,0
+QCLS.US,D,20170417,000000,1843200,1958400,1843200,1900800,0.087999999912,0
+QCLS.US,D,20170418,000000,1900800,2016000,1900800,1987200,0.049333333284,0
+QCLS.US,D,20170419,000000,1958400,2016000,1900800,1958400,0.061333333272,0
+QCLS.US,D,20170420,000000,1958400,2016000,1843200,1958400,0.087999999912,0
+QCLS.US,D,20170421,000000,2016000,2131200,1964160,2073600,0.141333333192,0
+QCLS.US,D,20170424,000000,2131200,2419200,2016000,2073600,0.291333333042,0
+QCLS.US,D,20170425,000000,2073600,2073600,2016000,2016000,0.121333333212,0
+QCLS.US,D,20170426,000000,2016000,2073600,1900800,1900800,0.13666666653,0
+QCLS.US,D,20170427,000000,1958400,1987200,1900800,1900800,0.08999999990999999,0
+QCLS.US,D,20170428,000000,1900800,1958400,1872000,1900800,0.07999999992000001,0
+QCLS.US,D,20170501,000000,1843200,1958400,1843200,1843200,0.10066666656600001,0
+QCLS.US,D,20170502,000000,1958400,1958400,1728000,1785600,0.129333333204,0
+QCLS.US,D,20170503,000000,1785600,1843200,1785600,1785600,0.040666666626000006,0
+QCLS.US,D,20170504,000000,1785600,1843200,1728000,1728000,0.08533333324799999,0
+QCLS.US,D,20170505,000000,1728000,1785600,1728000,1785600,0.017333333316,0
+QCLS.US,D,20170508,000000,1785600,1843200,1728000,1814400,0.050666666616,0
+QCLS.US,D,20170509,000000,1843200,1900800,1785600,1843200,0.015999999984,0
+QCLS.US,D,20170510,000000,1785600,1843200,1785600,1819020,0.028333333305,0
+QCLS.US,D,20170511,000000,1819860,1837440,1785600,1814400,0.005999999994,0
+QCLS.US,D,20170512,000000,1843200,2016000,1785600,1900800,0.075999999924,0
+QCLS.US,D,20170515,000000,1900800,2016000,1872000,2016000,0.040999999959,0
+QCLS.US,D,20170516,000000,1785600,1872000,1728000,1728000,0.08999999990999999,0
+QCLS.US,D,20170517,000000,1728000,1785600,1728000,1728000,0.052999999947000005,0
+QCLS.US,D,20170518,000000,1728000,1785600,1728000,1728000,0.027333333305999997,0
+QCLS.US,D,20170519,000000,1728000,1785600,1670400,1785600,0.093999999906,0
+QCLS.US,D,20170522,000000,1728000,1785600,1670400,1670400,0.040999999959,0
+QCLS.US,D,20170523,000000,1700940,1785600,1681920,1728000,0.017999999981999998,0
+QCLS.US,D,20170524,000000,1725420,1728000,1670400,1670400,0.004666666662000001,0
+QCLS.US,D,20170525,000000,1728000,1728000,1670400,1670400,0.012333333321,0
+QCLS.US,D,20170526,000000,1676160,1728000,1670400,1670400,0.009666666657,0
+QCLS.US,D,20170530,000000,1721400,1728000,1670400,1670400,0.0026666666639999998,0
+QCLS.US,D,20170531,000000,1670400,1728000,1612800,1612800,0.023666666643,0
+QCLS.US,D,20170601,000000,1670400,1670400,1612800,1612800,0.044999999954999995,0
+QCLS.US,D,20170602,000000,1612800,1670400,1612800,1612800,0.010333333323,0
+QCLS.US,D,20170605,000000,1635840,1670400,1555200,1555200,0.039333333294,0
+QCLS.US,D,20170606,000000,1555200,1612800,1555200,1555200,0.027333333305999997,0
+QCLS.US,D,20170607,000000,1555200,1612800,1497600,1497600,0.047333333286,0
+QCLS.US,D,20170608,000000,1555200,1555200,1497600,1497600,0.012333333321,0
+QCLS.US,D,20170609,000000,1497600,1555200,1497600,1503360,0.029333333304000002,0
+QCLS.US,D,20170612,000000,1497600,1497600,1382400,1382400,0.073999999926,0
+QCLS.US,D,20170613,000000,1440000,1440000,1382400,1440000,0.026333333307000002,0
+QCLS.US,D,20170614,000000,1440000,1497600,1440000,1440000,0.011333333322,0
+QCLS.US,D,20170615,000000,1440000,1497600,1382400,1497600,0.034333333299,0
+QCLS.US,D,20170616,000000,1440000,1497600,1324800,1440000,0.043333333290000005,0
+QCLS.US,D,20170619,000000,1440000,1440000,1382400,1440000,0.024666666642,0
+QCLS.US,D,20170620,000000,1440000,1497600,1440000,1440000,0.016333333317,0
+QCLS.US,D,20170621,000000,1440000,1497600,1382400,1426440,0.042999999957000004,0
+QCLS.US,D,20170622,000000,1382400,1497600,1382400,1382400,0.02333333331,0
+QCLS.US,D,20170623,000000,1440000,1497600,1382400,1382400,0.045333333288,0
+QCLS.US,D,20170626,000000,1455420,1497600,1440000,1470960,0.039999999960000004,0
+QCLS.US,D,20170627,000000,1440000,1497600,1382400,1497600,0.050999999949,0
+QCLS.US,D,20170628,000000,1491840,1497600,1440000,1468800,0.010999999989,0
+QCLS.US,D,20170629,000000,1440000,1497600,1440000,1440000,0.009999999990000001,0
+QCLS.US,D,20170630,000000,1491840,1497600,1440000,1440000,0.008999999990999999,0
+QCLS.US,D,20170703,000000,1497600,1497600,1440000,1440000,0.014666666652000001,0
+QCLS.US,D,20170705,000000,1382400,1440000,1382400,1382400,0.102999999897,0
+QCLS.US,D,20170706,000000,1440000,1440000,1345560,1353600,0.075666666591,0
+QCLS.US,D,20170707,000000,1382400,1382400,1324800,1382400,0.041999999958,0
+QCLS.US,D,20170710,000000,1382400,1434240,1324800,1382400,0.10533333322800001,0
+QCLS.US,D,20170711,000000,1382400,1440000,1324800,1324800,0.09533333323800001,0
+QCLS.US,D,20170712,000000,1382400,1382400,1324800,1353600,0.030999999969,0
+QCLS.US,D,20170713,000000,1382400,1440000,1324800,1382400,0.090666666576,0
+QCLS.US,D,20170714,000000,1382400,1411200,1324800,1324800,0.049666666617,0
+QCLS.US,D,20170717,000000,1324800,1382400,1324800,1324800,0.081999999918,0
+QCLS.US,D,20170718,000000,1382400,1382400,1324800,1324800,0.065333333268,0
+QCLS.US,D,20170719,000000,1382400,1382400,1324800,1324800,0.10533333322800001,0
+QCLS.US,D,20170720,000000,1324800,1382400,1324800,1324800,0.088333333245,0
+QCLS.US,D,20170721,000000,1382400,1382400,1324800,1382400,0.099333333234,0
+QCLS.US,D,20170724,000000,1382400,1382400,1324800,1353600,0.032666666634,0
+QCLS.US,D,20170725,000000,1324800,1382400,1324800,1324800,0.025666666641,0
+QCLS.US,D,20170726,000000,1382400,1382400,1324800,1382400,0.032333333301,0
+QCLS.US,D,20170727,000000,1324800,1376640,1324800,1324800,0.019999999980000002,0
+QCLS.US,D,20170728,000000,1324800,1382400,1267200,1324800,0.062333333271000005,0
+QCLS.US,D,20170731,000000,1324800,1324800,1267200,1267200,0.019999999980000002,0
+QCLS.US,D,20170801,000000,1267200,1324800,1152000,1152000,0.152999999847,0
+QCLS.US,D,20170802,000000,1209600,1209600,979200,1006500,0.090666666576,0
+QCLS.US,D,20170803,000000,1094400,1144080,1006620,1126920,0.131333333202,0
+QCLS.US,D,20170804,000000,1152000,1198080,1036800,1094520,0.12333333320999999,0
+QCLS.US,D,20170807,000000,1152000,1198080,1048440,1059840,0.046333333287000004,0
+QCLS.US,D,20170808,000000,1063980,1123200,1063980,1094400,0.029666666637,0
+QCLS.US,D,20170809,000000,1128960,1128960,1048320,1048440,0.013666666652999999,0
+QCLS.US,D,20170810,000000,1048320,1048320,1013880,1013880,0.046999999953,0
+QCLS.US,D,20170811,000000,1013760,1209600,1013760,1152000,0.051333333282,0
+QCLS.US,D,20170814,000000,1152000,1186560,1106700,1186560,0.033666666633000004,0
+QCLS.US,D,20170815,000000,1198080,1198080,1094400,1152000,0.013333333320000001,0
+QCLS.US,D,20170816,000000,1152000,1209600,1094400,1186560,0.030999999969,0
+QCLS.US,D,20170817,000000,1209600,1255560,1209600,1209720,0.092999999907,0
+QCLS.US,D,20170818,000000,1226880,1244160,1152000,1209600,0.040666666626000006,0
+QCLS.US,D,20170821,000000,1152000,1163520,1140480,1144500,0.010333333323,0
+QCLS.US,D,20170822,000000,1152000,1152000,1094400,1094400,0.02333333331,0
+QCLS.US,D,20170823,000000,1140480,1152000,995880,1059840,0.014666666652000001,0
+QCLS.US,D,20170824,000000,1105920,1145100,1036800,1128840,0.046999999953,0
+QCLS.US,D,20170825,000000,1152000,1152000,1048320,1092900,0.058333333275,0
+QCLS.US,D,20170828,000000,1094400,1100160,1036800,1094400,0.07999999992000001,0
+QCLS.US,D,20170829,000000,1094400,1152000,1082880,1140480,0.073999999926,0
+QCLS.US,D,20170830,000000,1141620,1152000,1094400,1097880,0.049666666617,0
+QCLS.US,D,20170831,000000,1097880,1152000,1077120,1077120,0.06333333327,0
+QCLS.US,D,20170901,000000,1098420,1128960,1085040,1128960,0.013666666652999999,0
+QCLS.US,D,20170905,000000,1128960,1140480,1071480,1128960,0.041666666625,0
+QCLS.US,D,20170906,000000,1117200,1128960,1060980,1116300,0.025999999973999998,0
+QCLS.US,D,20170907,000000,1140480,1140480,1071480,1105920,0.010999999989,0
+QCLS.US,D,20170908,000000,1105920,1128960,1071360,1105920,0.041666666625,0
+QCLS.US,D,20170911,000000,1105920,1105920,1094400,1105920,0.026666666640000003,0
+QCLS.US,D,20170912,000000,1094400,1163520,1094400,1148520,0.212666666454,0
+QCLS.US,D,20170913,000000,1148520,1160640,1117440,1152000,0.041999999958,0
+QCLS.US,D,20170914,000000,1152000,1152000,1141740,1143480,0.048999999951,0
+QCLS.US,D,20170915,000000,1152000,1244160,1094400,1094400,0.19933333313399998,0
+QCLS.US,D,20170918,000000,1175040,1175040,1013760,1094400,0.154333333179,0
+QCLS.US,D,20170919,000000,1059840,1126680,1036800,1082880,0.064666666602,0
+QCLS.US,D,20170920,000000,1086480,1094400,1036800,1055100,0.055999999944000005,0
+QCLS.US,D,20170921,000000,1082880,1082880,1036800,1036800,0.026333333307000002,0
+QCLS.US,D,20170922,000000,1042680,1059840,1036800,1048320,0.041999999958,0
+QCLS.US,D,20170925,000000,1036800,1059840,1036800,1048320,0.012666666654,0
+QCLS.US,D,20170926,000000,1048320,1051980,992700,1013760,0.028333333305,0
+QCLS.US,D,20170927,000000,1025280,1036680,979200,1008000,0.028333333305,0
+QCLS.US,D,20170928,000000,979200,1036800,967800,986220,0.07199999992799999,0
+QCLS.US,D,20170929,000000,979200,979200,805500,933120,0.21299999978700002,0
+QCLS.US,D,20171002,000000,933120,967680,922740,944640,0.043999999956,0
+QCLS.US,D,20171003,000000,979200,979200,921600,921600,0.034666666632,0
+QCLS.US,D,20171004,000000,921600,944640,921600,944640,0.065999999934,0
+QCLS.US,D,20171005,000000,979200,1036800,979200,996240,0.09533333323800001,0
+QCLS.US,D,20171006,000000,967680,1014240,967680,996480,0.059666666607,0
+QCLS.US,D,20171009,000000,1017660,1082880,984960,1048200,0.276333333057,0
+QCLS.US,D,20171010,000000,1059840,1059840,992580,1036020,0.073666666593,0
+QCLS.US,D,20171011,000000,1048320,1048320,992580,992580,0.051999999947999996,0
+QCLS.US,D,20171012,000000,1059840,2096640,1042080,1451520,4.825666661841,0
+QCLS.US,D,20171013,000000,1497600,1520640,1175040,1211880,0.7753333325580001,0
+QCLS.US,D,20171016,000000,1244160,1261320,1002240,1025280,0.8949999991049999,0
+QCLS.US,D,20171017,000000,1036800,1080600,990720,1013760,0.142666666524,0
+QCLS.US,D,20171018,000000,1036800,1071360,979200,990480,0.178666666488,0
+QCLS.US,D,20171019,000000,967680,1013760,875520,967440,0.270333333063,0
+QCLS.US,D,20171020,000000,926220,979200,921600,945420,0.141666666525,0
+QCLS.US,D,20171023,000000,945900,954900,910080,944640,0.12066666654600001,0
+QCLS.US,D,20171024,000000,921600,1244160,898560,1001760,2.105333331228,0
+QCLS.US,D,20171025,000000,1038900,1082880,921840,972180,0.312999999687,0
+QCLS.US,D,20171026,000000,944640,979440,927360,950400,0.185999999814,0
+QCLS.US,D,20171027,000000,956160,965580,933120,956160,0.110999999889,0
+QCLS.US,D,20171030,000000,956160,960780,922860,944640,0.09699999990300001,0
+QCLS.US,D,20171031,000000,929760,956160,898560,939000,0.113999999886,0
+QCLS.US,D,20171101,000000,910080,956160,900840,921600,0.09633333323700001,0
+QCLS.US,D,20171102,000000,914820,921720,875520,897960,0.113999999886,0
+QCLS.US,D,20171103,000000,880380,921600,830820,886920,0.211666666455,0
+QCLS.US,D,20171106,000000,864720,887160,840960,869760,0.081666666585,0
+QCLS.US,D,20171107,000000,864000,875400,840960,855960,0.073999999926,0
+QCLS.US,D,20171108,000000,835200,863520,783360,805260,0.212333333121,0
+QCLS.US,D,20171109,000000,806400,852480,806400,808680,0.06033333327300001,0
+QCLS.US,D,20171110,000000,829560,852360,806640,840960,0.088999999911,0
+QCLS.US,D,20171113,000000,875520,875520,850200,861120,0.084333333249,0
+QCLS.US,D,20171114,000000,898560,953280,864000,910080,0.39333333294,0
+QCLS.US,D,20171115,000000,898560,898560,702720,743040,0.368666666298,0
+QCLS.US,D,20171116,000000,725760,737280,714240,734880,0.16166666650500003,0
+QCLS.US,D,20171117,000000,737280,741900,705360,714240,0.130666666536,0
+QCLS.US,D,20171120,000000,714240,746520,691200,707580,0.150666666516,0
+QCLS.US,D,20171121,000000,708960,721380,639960,650880,0.17133333316200003,0
+QCLS.US,D,20171122,000000,689460,689460,593280,623220,0.262999999737,0
+QCLS.US,D,20171124,000000,633600,679680,633600,656640,0.072666666594,0
+QCLS.US,D,20171127,000000,645000,645000,414720,558600,0.257666666409,0
+QCLS.US,D,20171128,000000,586470,599040,518520,564480,0.150999999849,0
+QCLS.US,D,20171129,000000,592710,599040,541440,576000,0.083666666583,0
+QCLS.US,D,20171130,000000,576000,599040,531990,564480,0.09099999990900001,0
+QCLS.US,D,20171201,000000,555840,567240,452160,506880,0.290333333043,0
+QCLS.US,D,20171204,000000,518400,714240,518400,691200,1.197333332136,0
+QCLS.US,D,20171205,000000,633600,633600,518970,529920,0.502666666164,0
+QCLS.US,D,20171206,000000,552960,552960,472320,507000,0.21966666644699998,0
+QCLS.US,D,20171207,000000,513330,585780,462540,526470,0.144999999855,0
+QCLS.US,D,20171208,000000,526470,737280,484290,529920,0.884333332449,0
+QCLS.US,D,20171211,000000,489600,529920,460800,464250,0.34433333298900004,0
+QCLS.US,D,20171212,000000,460800,516090,437760,452040,0.19266666647400002,0
+QCLS.US,D,20171213,000000,426240,460800,414720,441900,0.157333333176,0
+QCLS.US,D,20171214,000000,442470,449520,414720,437760,0.149666666517,0
+QCLS.US,D,20171215,000000,426240,483390,426120,472320,0.263999999736,0
+QCLS.US,D,20171218,000000,460800,518400,426240,449280,0.271333333062,0
+QCLS.US,D,20171219,000000,161280,178560,150912,163584,14.044333319289,0
+QCLS.US,D,20171220,000000,170496,170496,151260,164736,5.886999994113,0
+QCLS.US,D,20171221,000000,171648,171648,155520,158052,1.9513333313819998,0
+QCLS.US,D,20171222,000000,160128,161280,140544,150912,1.9159999980840001,0
+QCLS.US,D,20171226,000000,153216,155520,144000,148380,1.40666666526,0
+QCLS.US,D,20171227,000000,149760,178560,148032,161394,7.2666666594,0
+QCLS.US,D,20171228,000000,169344,170382,153444,158400,1.970333331363,0
+QCLS.US,D,20171229,000000,158286,161280,150912,154368,1.4999999984999999,0
+QCLS.US,D,20180102,000000,160128,160704,147456,147570,2.459666664207,0
+QCLS.US,D,20180103,000000,148608,166926,145152,157824,3.998666662668,0
+QCLS.US,D,20180104,000000,161280,165774,158400,160476,1.3576666653090002,0
+QCLS.US,D,20180105,000000,163584,169344,152178,165312,2.241333331092,0
+QCLS.US,D,20180108,000000,172338,187776,161856,172914,7.432666659234,0
+QCLS.US,D,20180109,000000,184320,241692,181554,224526,50.448666616218,0
+QCLS.US,D,20180110,000000,203904,207360,176832,190080,12.04333332129,0
+QCLS.US,D,20180111,000000,195840,212772,184320,207132,9.273666657393,0
+QCLS.US,D,20180112,000000,218880,229248,200562,211278,10.906333322426999,0
+QCLS.US,D,20180116,000000,230400,252864,216348,238464,18.12999998187,0
+QCLS.US,D,20180117,000000,266112,351360,261504,345600,53.185666613481,0
+QCLS.US,D,20180118,000000,328320,345600,253440,282240,25.12666664154,0
+QCLS.US,D,20180119,000000,296640,298368,255744,265308,8.963666657703,0
+QCLS.US,D,20180122,000000,276480,276480,241920,270834,6.875666659791,0
+QCLS.US,D,20180123,000000,276480,311040,270720,299400,17.87333331546,0
+QCLS.US,D,20180124,000000,311040,311040,278784,280974,7.61666665905,0
+QCLS.US,D,20180125,000000,288000,290880,266112,273828,5.326333328007,0
+QCLS.US,D,20180126,000000,288000,293760,271872,274176,5.902999994097001,0
+QCLS.US,D,20180129,000000,288000,307590,274176,296064,10.337666656329,0
+QCLS.US,D,20180130,000000,311040,311040,283392,290418,5.569666661097,0
+QCLS.US,D,20180131,000000,293760,327750,285696,324060,12.457666654209,0
+QCLS.US,D,20180201,000000,336960,453900,335220,417030,49.408333283925,0
+QCLS.US,D,20180202,000000,434310,725760,434310,570240,101.55833323176999,0
+QCLS.US,D,20180205,000000,518400,622080,449280,495360,36.658333296675,0
+QCLS.US,D,20180206,000000,414720,506880,380160,425100,17.862666648804,0
+QCLS.US,D,20180207,000000,443520,519210,443520,472320,19.516999980483,0
+QCLS.US,D,20180208,000000,514950,551580,489600,508950,13.782666652884,0
+QCLS.US,D,20180209,000000,547200,562170,466560,498120,14.245333319088,0
+QCLS.US,D,20180212,000000,498120,506880,460920,466680,6.051333327282,0
+QCLS.US,D,20180213,000000,472320,472560,426360,446640,6.497333326836,0
+QCLS.US,D,20180214,000000,455040,495360,438900,459870,6.548999993451,0
+QCLS.US,D,20180215,000000,471960,472320,443520,453900,4.873666661793,0
+QCLS.US,D,20180216,000000,460800,460800,440280,457800,3.943666662723,0
+QCLS.US,D,20180220,000000,472320,494100,455040,474270,5.432666661234,0
+QCLS.US,D,20180221,000000,486150,581760,483840,574740,24.662999975337,0
+QCLS.US,D,20180222,000000,599040,685440,587520,612840,32.598333300735,0
+QCLS.US,D,20180223,000000,633600,633600,554790,581760,14.114999985885,0
+QCLS.US,D,20180226,000000,610560,678420,587520,656640,21.878333311455,0
+QCLS.US,D,20180227,000000,742680,921600,728640,864000,50.34233328299101,0
+QCLS.US,D,20180228,000000,908820,1019520,691200,840960,47.697666618968995,0
+QCLS.US,D,20180301,000000,927360,932400,784620,877800,16.353999983646,0
+QCLS.US,D,20180302,000000,824820,895080,789120,844320,12.850666653815999,0
+QCLS.US,D,20180305,000000,806400,855240,783360,829440,9.261999990738,0
+QCLS.US,D,20180306,000000,812940,829320,761040,798240,10.890333322443,0
+QCLS.US,D,20180307,000000,760320,770700,720000,731520,8.215999991784,0
+QCLS.US,D,20180308,000000,714240,714240,634200,668160,16.907333316426,0
+QCLS.US,D,20180309,000000,760320,803520,737280,760320,14.437999985562001,0
+QCLS.US,D,20180312,000000,794880,804120,766080,800640,8.752999991247,0
+QCLS.US,D,20180313,000000,806400,806400,778740,794880,4.3839999956160005,0
+QCLS.US,D,20180314,000000,805380,805380,720000,783360,6.168333327165,0
+QCLS.US,D,20180315,000000,777720,783360,731520,783360,4.844333328489,0
+QCLS.US,D,20180316,000000,766800,852480,760320,814680,9.483666657183,0
+QCLS.US,D,20180319,000000,858360,961680,835200,944640,24.349666642317004,0
+QCLS.US,D,20180320,000000,944640,979200,881280,945540,14.951666651715,0
+QCLS.US,D,20180321,000000,898560,941760,898560,926220,5.087999994912001,0
+QCLS.US,D,20180322,000000,944640,956520,921600,936600,5.08666666158,0
+QCLS.US,D,20180323,000000,944640,944640,910080,918120,3.7526666629139998,0
+QCLS.US,D,20180326,000000,1025280,1129320,993360,1059840,22.845666643821,0
+QCLS.US,D,20180327,000000,1080000,1080000,953280,1012500,8.94333332439,0
+QCLS.US,D,20180328,000000,1000860,1002240,807000,956040,12.489333320844,0
+QCLS.US,D,20180329,000000,956160,967680,898560,956040,6.804666659862001,0
+QCLS.US,D,20180402,000000,968280,1036800,922740,973440,12.069333321264,0
+QCLS.US,D,20180403,000000,840960,921600,725880,744060,19.732333313601,0
+QCLS.US,D,20180404,000000,608400,737280,599040,655500,17.665666649001,0
+QCLS.US,D,20180405,000000,714240,739560,679680,731520,11.297999988702,0
+QCLS.US,D,20180406,000000,715980,717120,679680,698100,6.895333326438,0
+QCLS.US,D,20180409,000000,691200,696720,613560,632580,8.425666658241001,0
+QCLS.US,D,20180410,000000,611700,668160,524610,645000,11.308333322025002,0
+QCLS.US,D,20180411,000000,604080,650880,600180,604080,4.842999995157,0
+QCLS.US,D,20180412,000000,656640,685440,628980,648360,7.732666658934001,0
+QCLS.US,D,20180413,000000,633600,643980,610560,638760,2.388999997611,0
+QCLS.US,D,20180416,000000,645120,656040,619800,624960,3.0983333302350005,0
+QCLS.US,D,20180417,000000,634980,649620,604800,615960,4.938333328395,0
+QCLS.US,D,20180418,000000,610560,663540,587760,639480,6.220333327113,0
+QCLS.US,D,20180419,000000,656640,656640,619980,623340,2.874999997125,0
+QCLS.US,D,20180420,000000,645120,645120,612840,633720,2.415999997584,0
+QCLS.US,D,20180423,000000,639360,639360,604800,618060,2.894333330439,0
+QCLS.US,D,20180424,000000,599280,609420,578310,589140,3.3439999966559997,0
+QCLS.US,D,20180425,000000,589140,589140,541440,567240,5.419666661247001,0
+QCLS.US,D,20180426,000000,599040,639360,578310,633600,7.393666659273,0
+QCLS.US,D,20180427,000000,633600,636480,590970,628980,3.243999996756,0
+QCLS.US,D,20180430,000000,623580,639360,604800,610560,2.694999997305,0
+QCLS.US,D,20180501,000000,610560,620940,593280,614040,2.765999997234,0
+QCLS.US,D,20180502,000000,599040,614040,593400,593400,2.957666663709,0
+QCLS.US,D,20180503,000000,616320,616320,581760,595350,2.616333330717,0
+QCLS.US,D,20180504,000000,599040,609420,586380,593400,2.500999997499,0
+QCLS.US,D,20180507,000000,599040,600180,587520,590850,2.018999997981,0
+QCLS.US,D,20180508,000000,587520,587520,552960,555840,3.812333329521,0
+QCLS.US,D,20180509,000000,564480,571380,521400,548580,4.4766666621899995,0
+QCLS.US,D,20180510,000000,552960,561570,525300,533370,2.3569999976430003,0
+QCLS.US,D,20180511,000000,529920,535680,474630,509310,3.594999996405,0
+QCLS.US,D,20180514,000000,483840,506880,472890,504570,4.014666662652,0
+QCLS.US,D,20180515,000000,486720,614040,483840,598800,8.522999991477,0
+QCLS.US,D,20180516,000000,598800,620940,540870,610560,4.801333328532,0
+QCLS.US,D,20180517,000000,576000,610560,567000,586380,2.6146666640519998,0
+QCLS.US,D,20180518,000000,609420,801900,604800,691200,22.464666644201998,0
+QCLS.US,D,20180521,000000,796740,852480,725760,757080,13.977666652688999,0
+QCLS.US,D,20180522,000000,719400,725760,656640,689460,6.339666660327,0
+QCLS.US,D,20180523,000000,679800,720000,624480,684300,5.725333327608,0
+QCLS.US,D,20180524,000000,691200,691200,646500,671820,2.9513333303820004,0
+QCLS.US,D,20180525,000000,691200,702720,674040,678540,3.022999996977,0
+QCLS.US,D,20180529,000000,552960,553080,403200,450660,16.308333317025,0
+QCLS.US,D,20180530,000000,460800,471420,361740,375090,10.759333322574001,0
+QCLS.US,D,20180531,000000,437760,564480,426240,546060,20.074666646592,0
+QCLS.US,D,20180601,000000,558720,564480,483960,518400,6.956999993043,0
+QCLS.US,D,20180604,000000,576000,599040,547200,564480,6.5333333268,0
+QCLS.US,D,20180605,000000,564480,586260,529920,558720,4.06999999593,0
+QCLS.US,D,20180606,000000,518400,547770,507570,530370,4.12333332921,0
+QCLS.US,D,20180607,000000,518400,547200,483840,534180,3.173999996826,0
+QCLS.US,D,20180608,000000,526590,541440,518400,539130,2.565666664101,0
+QCLS.US,D,20180611,000000,529920,547200,518400,520830,1.9803333313530003,0
+QCLS.US,D,20180612,000000,518400,520710,495600,512640,2.172999997827,0
+QCLS.US,D,20180613,000000,501120,512640,461940,465420,4.280666662386,0
+QCLS.US,D,20180614,000000,472320,472320,417030,444780,3.473999996526,0
+QCLS.US,D,20180615,000000,449280,472320,437880,472200,1.8679999981320001,0
+QCLS.US,D,20180618,000000,472320,493050,459180,477030,1.892666664774,0
+QCLS.US,D,20180619,000000,466200,483840,455040,470010,1.839666664827,0
+QCLS.US,D,20180620,000000,459660,472320,455040,471120,1.3369999986630001,0
+QCLS.US,D,20180621,000000,450420,472320,446400,454110,2.143999997856,0
+QCLS.US,D,20180622,000000,449280,454920,423720,432000,1.95333333138,0
+QCLS.US,D,20180625,000000,437760,456540,418050,440070,1.7626666649040001,0
+QCLS.US,D,20180626,000000,437760,440070,417360,426240,1.967999998032,0
+QCLS.US,D,20180627,000000,414720,426240,391680,403200,2.17666666449,0
+QCLS.US,D,20180628,000000,391680,528780,357120,427380,8.121666658545001,0
+QCLS.US,D,20180629,000000,436620,483840,397440,446040,3.628666663038,0
+QCLS.US,D,20180702,000000,460800,471180,437760,439140,1.621666665045,0
+QCLS.US,D,20180703,000000,460800,472320,443520,450330,1.456999998543,0
+QCLS.US,D,20180705,000000,455040,455490,427620,433050,1.1133333322199999,0
+QCLS.US,D,20180706,000000,432000,449280,426480,433140,1.128999998871,0
+QCLS.US,D,20180709,000000,435690,437760,414720,422790,1.212666665454,0
+QCLS.US,D,20180710,000000,428550,428550,403200,407010,1.392333331941,0
+QCLS.US,D,20180711,000000,420480,420480,403200,414720,0.898666665768,0
+QCLS.US,D,20180712,000000,414720,420480,403200,408840,1.345999998654,0
+QCLS.US,D,20180713,000000,405510,408960,392820,408960,1.944666664722,0
+QCLS.US,D,20180716,000000,442380,454920,426240,437640,2.2646666644019997,0
+QCLS.US,D,20180717,000000,426240,437310,408960,412290,1.688333331645,0
+QCLS.US,D,20180718,000000,422790,437760,414720,424410,2.110333331223,0
+QCLS.US,D,20180719,000000,437760,437760,426240,426360,1.250333332083,0
+QCLS.US,D,20180720,000000,432000,434880,417030,422370,0.8819999991180001,0
+QCLS.US,D,20180723,000000,416460,434880,414720,418290,0.843666665823,0
+QCLS.US,D,20180724,000000,420480,426360,414720,417030,1.081333332252,0
+QCLS.US,D,20180725,000000,415290,418050,380160,403770,1.4203333319129998,0
+QCLS.US,D,20180726,000000,403200,403440,383280,390990,1.4029999985969999,0
+QCLS.US,D,20180727,000000,390990,391680,370950,375660,1.961333331372,0
+QCLS.US,D,20180730,000000,375540,387420,357120,361380,1.885999998114,0
+QCLS.US,D,20180731,000000,357120,361140,316800,319320,3.096999996903,0
+QCLS.US,D,20180801,000000,322560,332820,288114,332820,3.432333329901,0
+QCLS.US,D,20180802,000000,324870,342720,311040,321510,1.372666665294,0
+QCLS.US,D,20180803,000000,334080,334080,316800,317850,1.036333332297,0
+QCLS.US,D,20180806,000000,314490,316440,289842,293646,1.942333331391,0
+QCLS.US,D,20180807,000000,298368,298368,276480,288804,1.3049999986949998,0
+QCLS.US,D,20180808,000000,276480,284544,232704,245604,3.7433333295900004,0
+QCLS.US,D,20180809,000000,253440,288000,230400,272448,3.1423333301909997,0
+QCLS.US,D,20180810,000000,289956,334080,279360,313350,4.390333328943,0
+QCLS.US,D,20180813,000000,311040,319680,292032,311040,1.910666664756,0
+QCLS.US,D,20180814,000000,316800,362880,311040,348330,5.091333328242,0
+QCLS.US,D,20180815,000000,253440,309300,241920,305280,4.045999995954,0
+QCLS.US,D,20180816,000000,300450,339840,299520,315660,1.601999998398,0
+QCLS.US,D,20180817,000000,315660,320250,293874,300570,1.208999998791,0
+QCLS.US,D,20180820,000000,309300,309300,276480,288462,1.4333333319,0
+QCLS.US,D,20180821,000000,284544,284544,276480,276480,1.254333332079,0
+QCLS.US,D,20180822,000000,269106,312180,264960,311040,2.118333331215,0
+QCLS.US,D,20180823,000000,310680,340980,299520,311970,2.0166666646499998,0
+QCLS.US,D,20180824,000000,315990,322440,288000,289152,1.291333332042,0
+QCLS.US,D,20180827,000000,296526,307590,289842,289842,0.9329999990669999,0
+QCLS.US,D,20180828,000000,291684,299520,282354,286272,0.9483333323850001,0
+QCLS.US,D,20180829,000000,290304,290304,276480,285582,1.050333332283,0
+QCLS.US,D,20180830,000000,276708,300840,276708,294108,1.477333331856,0
+QCLS.US,D,20180831,000000,288000,322560,288000,314850,2.847999997152,0
+QCLS.US,D,20180904,000000,322560,322560,293760,297102,1.468999998531,0
+QCLS.US,D,20180905,000000,288000,299520,285696,292260,0.7406666659260001,0
+QCLS.US,D,20180906,000000,288000,303450,288000,291570,0.566333332767,0
+QCLS.US,D,20180907,000000,289152,303450,288000,299520,1.081666665585,0
+QCLS.US,D,20180910,000000,294108,310800,290304,293988,1.367666665299,0
+QCLS.US,D,20180911,000000,305280,305280,291456,291456,1.9606666647060003,0
+QCLS.US,D,20180912,000000,305280,368640,292032,357120,6.8976666597689995,0
+QCLS.US,D,20180913,000000,345600,345720,301710,305400,2.703666663963,0
+QCLS.US,D,20180914,000000,303900,313350,296064,299520,1.601999998398,0
+QCLS.US,D,20180917,000000,305520,305520,293760,295374,1.4139999985860001,0
+QCLS.US,D,20180918,000000,293760,301830,289152,290766,1.011999998988,0
+QCLS.US,D,20180919,000000,288000,291456,277632,282816,1.578999998421,0
+QCLS.US,D,20180920,000000,276480,293760,270720,287538,1.739666664927,0
+QCLS.US,D,20180921,000000,288000,297216,279936,288114,1.225333332108,0
+QCLS.US,D,20180924,000000,297216,297216,282240,285120,1.110999998889,0
+QCLS.US,D,20180925,000000,283392,322560,283392,304140,4.1629999958370005,0
+QCLS.US,D,20180926,000000,316110,357120,306420,328320,5.802333327531,0
+QCLS.US,D,20180927,000000,339390,339390,305280,311040,2.113666664553,0
+QCLS.US,D,20180928,000000,321630,351240,314490,327180,2.68666666398,0
+QCLS.US,D,20181001,000000,348120,483840,334080,435450,13.598999986401,0
+QCLS.US,D,20181002,000000,460800,512640,426240,472320,12.621999987377999,0
+QCLS.US,D,20181003,000000,483840,483840,374400,390180,6.433666660233,0
+QCLS.US,D,20181004,000000,400770,506310,391680,470010,14.82666665184,0
+QCLS.US,D,20181005,000000,497670,506880,423360,460500,6.389666660276999,0
+QCLS.US,D,20181008,000000,434310,443520,357120,416460,4.436333328897,0
+QCLS.US,D,20181009,000000,391680,443520,391560,407820,2.15666666451,0
+QCLS.US,D,20181010,000000,396990,426120,368640,370020,2.314666664352,0
+QCLS.US,D,20181011,000000,381210,384660,339840,344460,3.038666663628,0
+QCLS.US,D,20181012,000000,414720,460800,384420,407580,5.243666661423,0
+QCLS.US,D,20181015,000000,414720,454920,407580,426240,3.4909999965089997,0
+QCLS.US,D,20181016,000000,435450,437760,388350,405510,3.22333333011,0
+QCLS.US,D,20181017,000000,405510,414720,388230,389730,2.0753333312580002,0
+QCLS.US,D,20181018,000000,388230,391680,374400,381300,1.361333331972,0
+QCLS.US,D,20181019,000000,385920,460800,383610,414720,3.3786666632880005,0
+QCLS.US,D,20181022,000000,426240,432000,403200,425670,1.698666664968,0
+QCLS.US,D,20181023,000000,410100,443520,403200,432120,2.500666664166,0
+QCLS.US,D,20181024,000000,443520,489600,427500,466440,7.4499999925500004,0
+QCLS.US,D,20181025,000000,481200,535680,423120,483840,9.420999990579,0
+QCLS.US,D,20181026,000000,467610,483720,437760,442380,2.230333331103,0
+QCLS.US,D,20181029,000000,460800,506880,437760,506880,5.333999994666,0
+QCLS.US,D,20181030,000000,483840,564480,466560,541440,7.348999992651,0
+QCLS.US,D,20181031,000000,504240,504240,403200,424050,11.214333322119002,0
+QCLS.US,D,20181101,000000,432000,440070,391680,391800,4.469333328864001,0
+QCLS.US,D,20181102,000000,408840,418170,368640,391800,4.29333332904,0
+QCLS.US,D,20181105,000000,414720,414720,380160,399180,1.807999998192,0
+QCLS.US,D,20181106,000000,394320,459660,391680,455040,3.920666662746,0
+QCLS.US,D,20181107,000000,376350,391680,334080,362310,11.571999988427999,0
+QCLS.US,D,20181108,000000,303840,345600,288000,324000,6.428666660238,0
+QCLS.US,D,20181109,000000,324000,357000,324000,341280,3.4256666632410004,0
+QCLS.US,D,20181112,000000,341280,403200,339840,371520,11.075333322258,0
+QCLS.US,D,20181113,000000,372960,391680,338400,354240,3.55333332978,0
+QCLS.US,D,20181114,000000,344160,360270,309600,326880,4.100999995899,0
+QCLS.US,D,20181115,000000,298080,324000,216000,230400,7.765999992234001,0
+QCLS.US,D,20181116,000000,221760,235584,177120,177120,7.707666658959,0
+QCLS.US,D,20181119,000000,384480,460800,224640,252000,106.84599989315001,0
+QCLS.US,D,20181120,000000,252000,252000,214560,236160,10.862666655804,0
+QCLS.US,D,20181121,000000,249120,259200,237600,243360,5.248666661418,0
+QCLS.US,D,20181123,000000,237600,254880,237600,246240,2.272333331061,0
+QCLS.US,D,20181126,000000,244800,265866,240510,246240,5.086333328247,0
+QCLS.US,D,20181127,000000,237600,249108,227520,230388,2.755999997244,0
+QCLS.US,D,20181128,000000,230400,247680,230400,243072,4.70666666196,0
+QCLS.US,D,20181129,000000,231840,241920,231840,237600,1.757666664909,0
+QCLS.US,D,20181130,000000,234720,237600,213348,217440,2.7386666639280004,0
+QCLS.US,D,20181203,000000,216000,221760,205920,208800,2.10666666456,0
+QCLS.US,D,20181204,000000,205920,205920,177120,188640,2.5603333307729996,0
+QCLS.US,D,20181206,000000,195840,195840,181554,194400,1.392333331941,0
+QCLS.US,D,20181207,000000,216000,216000,187200,197280,1.6093333317240002,0
+QCLS.US,D,20181210,000000,187200,192960,177120,190080,1.368999998631,0
+QCLS.US,D,20181211,000000,185760,191406,178560,180000,1.1716666654949999,0
+QCLS.US,D,20181212,000000,185760,185760,178560,180000,1.244333332089,0
+QCLS.US,D,20181213,000000,180000,182880,174240,178560,0.9843333323490001,0
+QCLS.US,D,20181214,000000,177120,177120,161280,167040,1.118999998881,0
+QCLS.US,D,20181217,000000,161280,169920,135576,144000,3.834999996165,0
+QCLS.US,D,20181218,000000,146880,146880,122400,128994,2.79333333054,0
+QCLS.US,D,20181219,000000,129066,142518,115200,118398,2.398999997601,0
+QCLS.US,D,20181220,000000,122400,122400,108000,110880,1.338666665328,0
+QCLS.US,D,20181221,000000,115200,115200,93600,95028,1.880333331453,0
+QCLS.US,D,20181224,000000,92304,92304,82164,85536,1.1726666654940001,0
+QCLS.US,D,20181226,000000,86400,102240,82080,102180,3.414666663252,0
+QCLS.US,D,20181227,000000,96276,156024,91440,143670,6.837999993162001,0
+QCLS.US,D,20181228,000000,143856,213120,143856,182202,21.666333311667,0
+QCLS.US,D,20181231,000000,194400,213120,151200,162720,9.00333332433,0
+QCLS.US,D,20190102,000000,171360,177120,158400,172800,2.796333330537,0
+QCLS.US,D,20190103,000000,159840,172800,151200,167040,1.7629999982370002,0
+QCLS.US,D,20190104,000000,159840,171360,158400,171360,1.4363333318970002,0
+QCLS.US,D,20190107,000000,171360,191520,161280,178662,3.8933333294400003,0
+QCLS.US,D,20190108,000000,182880,200160,178560,190080,2.379666664287,0
+QCLS.US,D,20190109,000000,187200,213120,181440,207360,6.018333327315,0
+QCLS.US,D,20190110,000000,208800,221760,190398,198720,3.7649999962350003,0
+QCLS.US,D,20190111,000000,200160,202650,180000,192960,1.364666665302,0
+QCLS.US,D,20190114,000000,192960,198546,184320,191520,1.3383333319950002,0
+QCLS.US,D,20190115,000000,187200,192960,181440,187200,0.680999999319,0
+QCLS.US,D,20190116,000000,192960,213120,182880,211680,3.860666662806,0
+QCLS.US,D,20190117,000000,204480,208800,187200,195840,2.140666664526,0
+QCLS.US,D,20190118,000000,197280,201600,190080,200160,1.395333331938,0
+QCLS.US,D,20190122,000000,200160,200562,187200,191520,1.554999998445,0
+QCLS.US,D,20190123,000000,190080,200160,185934,197280,1.3049999986949998,0
+QCLS.US,D,20190124,000000,195840,214560,188640,195840,1.7689999982309998,0
+QCLS.US,D,20190125,000000,195840,195840,180114,187200,1.581666665085,0
+QCLS.US,D,20190128,000000,187200,192960,167052,172800,2.3053333310279998,0
+QCLS.US,D,20190129,000000,174240,181440,161538,171360,1.331666665335,0
+QCLS.US,D,20190130,000000,174240,174240,152640,167040,2.907666663759,0
+QCLS.US,D,20190131,000000,154080,164160,154080,159840,1.4136666652529999,0
+QCLS.US,D,20190201,000000,168480,168480,158400,159120,1.8716666647950002,0
+QCLS.US,D,20190204,000000,162720,172800,156960,162720,2.7153333306180003,0
+QCLS.US,D,20190205,000000,165600,168480,156990,159840,1.4399999985599998,0
+QCLS.US,D,20190206,000000,162720,162720,156960,159840,0.6359999993640001,0
+QCLS.US,D,20190207,000000,158400,161280,156960,158400,0.6016666660650001,0
+QCLS.US,D,20190208,000000,158400,159192,144000,146880,1.8103333315230001,0
+QCLS.US,D,20190211,000000,146880,146880,129642,137550,1.57999999842,0
+QCLS.US,D,20190212,000000,138414,142560,133920,136800,0.7239999992760001,0
+QCLS.US,D,20190213,000000,136800,141120,134166,134640,0.758999999241,0
+QCLS.US,D,20190214,000000,132624,134640,126000,127296,1.829333331504,0
+QCLS.US,D,20190215,000000,129600,131040,126720,128880,0.888666665778,0
+QCLS.US,D,20190219,000000,129612,131760,125280,127524,1.4139999985860001,0
+QCLS.US,D,20190220,000000,126864,171360,126864,165600,13.175666653491001,0
+QCLS.US,D,20190221,000000,158400,167040,148320,151200,7.615666659051,0
+QCLS.US,D,20190222,000000,155520,155520,135360,142128,2.5586666641080003,0
+QCLS.US,D,20190225,000000,144000,148320,136800,141090,1.353999998646,0
+QCLS.US,D,20190226,000000,138240,144000,136800,136800,0.654333332679,0
+QCLS.US,D,20190227,000000,136800,142560,129600,132738,0.853999999146,0
+QCLS.US,D,20190228,000000,131040,137490,131040,131400,0.825999999174,0
+QCLS.US,D,20190301,000000,135360,138240,131430,131616,1.224333332109,0
+QCLS.US,D,20190304,000000,138198,138240,131100,135348,0.529333332804,0
+QCLS.US,D,20190305,000000,136800,136800,130320,132510,0.51666666615,0
+QCLS.US,D,20190306,000000,135546,136800,122544,128028,1.164999998835,0
+QCLS.US,D,20190307,000000,128160,181440,128160,162720,33.812333299521,0
+QCLS.US,D,20190308,000000,145440,172800,132480,152640,11.432666655234,0
+QCLS.US,D,20190311,000000,141120,151200,141120,145440,1.487666665179,0
+QCLS.US,D,20190312,000000,138240,148320,138240,144000,1.610333331723,0
+QCLS.US,D,20190313,000000,144000,161280,139680,151200,4.364333328969001,0
+QCLS.US,D,20190314,000000,151200,155004,144000,145440,1.164333332169,0
+QCLS.US,D,20190315,000000,149760,159840,145440,152856,5.000333328333,0
+QCLS.US,D,20190318,000000,154080,158400,145470,152784,2.600333330733,0
+QCLS.US,D,20190319,000000,155520,169920,151200,159120,5.639999994360001,0
+QCLS.US,D,20190320,000000,161280,164160,151200,156240,1.573666665093,0
+QCLS.US,D,20190321,000000,152640,164160,151200,159840,1.988999998011,0
+QCLS.US,D,20190322,000000,156960,164160,151200,155520,2.834666663832,0
+QCLS.US,D,20190325,000000,154080,154080,136800,139668,2.8803333304530003,0
+QCLS.US,D,20190326,000000,146880,146880,135360,136212,1.131999998868,0
+QCLS.US,D,20190327,000000,152640,168480,141120,152640,11.958999988041,0
+QCLS.US,D,20190328,000000,149760,152640,139680,144000,3.1843333301489998,0
+QCLS.US,D,20190329,000000,141120,146820,138240,139680,1.90333333143,0
+QCLS.US,D,20190401,000000,148320,148320,136800,141276,1.9186666647480002,0
+QCLS.US,D,20190402,000000,138240,138948,131832,135258,3.7189999962809996,0
+QCLS.US,D,20190403,000000,135258,135258,131904,131904,1.1179999988820002,0
+QCLS.US,D,20190404,000000,131916,133920,131040,132336,1.717666664949,0
+QCLS.US,D,20190405,000000,132480,136800,131040,132492,1.067999998932,0
+QCLS.US,D,20190408,000000,132510,133920,123852,128190,2.675333330658,0
+QCLS.US,D,20190409,000000,129600,131028,126720,129528,1.9159999980840001,0
+QCLS.US,D,20190410,000000,129600,130434,126720,128880,1.5543333317790002,0
+QCLS.US,D,20190411,000000,128304,129456,126720,129372,1.128666665538,0
+QCLS.US,D,20190412,000000,126864,129600,123840,124056,1.718666664948,0
+QCLS.US,D,20190415,000000,123840,129600,115056,117072,1.928666664738,0
+QCLS.US,D,20190416,000000,118092,119220,97920,103668,4.190333329143,0
+QCLS.US,D,20190417,000000,104862,113400,103206,107940,0.709333332624,0
+QCLS.US,D,20190418,000000,108000,113760,106602,112752,0.702333332631,0
+QCLS.US,D,20190422,000000,130320,130320,113100,119964,2.4723333308610003,0
+QCLS.US,D,20190423,000000,120948,125280,115200,122268,0.8723333324610001,0
+QCLS.US,D,20190424,000000,123468,123468,118800,119520,0.554999999445,0
+QCLS.US,D,20190425,000000,121020,121020,116640,117360,0.6826666659839999,0
+QCLS.US,D,20190426,000000,116640,128130,115200,124266,1.3106666653560002,0
+QCLS.US,D,20190429,000000,123840,123840,115200,123840,1.347999998652,0
+QCLS.US,D,20190430,000000,118716,123840,118080,118080,0.35999999963999996,0
+QCLS.US,D,20190501,000000,115212,119520,115212,118278,0.515333332818,0
+QCLS.US,D,20190502,000000,118284,122400,116640,116640,0.36433333296900006,0
+QCLS.US,D,20190503,000000,117720,120960,117720,117732,0.515333332818,0
+QCLS.US,D,20190506,000000,119520,119520,115200,115200,0.6539999993460001,0
+QCLS.US,D,20190507,000000,116640,117000,112320,116124,0.41799999958199996,0
+QCLS.US,D,20190508,000000,116640,116856,109440,109788,0.782999999217,0
+QCLS.US,D,20190509,000000,115200,115200,104112,104976,0.651999999348,0
+QCLS.US,D,20190510,000000,107916,109368,99372,101994,1.1349999988650001,0
+QCLS.US,D,20190513,000000,100800,100800,95040,99696,1.051999998948,0
+QCLS.US,D,20190514,000000,96624,100080,95040,98868,0.680333332653,0
+QCLS.US,D,20190515,000000,98640,123810,98640,108294,4.508666662158,0
+QCLS.US,D,20190516,000000,106704,113214,105264,107940,0.7666666659000001,0
+QCLS.US,D,20190517,000000,105264,109440,102282,106704,0.7556666659110001,0
+QCLS.US,D,20190520,000000,105120,108000,102240,103980,0.501333332832,0
+QCLS.US,D,20190521,000000,103692,109008,100800,101532,0.48999999951,0
+QCLS.US,D,20190522,000000,102756,103680,99360,99360,0.372333332961,0
+QCLS.US,D,20190523,000000,99360,99360,89280,90804,1.7989999982009999,0
+QCLS.US,D,20190524,000000,95400,95400,92160,93600,0.40733333292600005,0
+QCLS.US,D,20190528,000000,95040,95040,87996,90720,0.8753333324579999,0
+QCLS.US,D,20190529,000000,89280,90720,86976,87132,0.598333332735,0
+QCLS.US,D,20190530,000000,87132,89988,86400,87120,0.541333332792,0
+QCLS.US,D,20190531,000000,92016,92016,84960,85236,0.6513333326820001,0
+QCLS.US,D,20190603,000000,86844,86844,73440,73614,2.410999997589,0
+QCLS.US,D,20190604,000000,77760,82584,74880,82080,1.355666665311,0
+QCLS.US,D,20190605,000000,82080,82584,79200,80640,0.469666666197,0
+QCLS.US,D,20190606,000000,77040,77976,73440,73524,1.578666665088,0
+QCLS.US,D,20190607,000000,78756,78756,73440,74304,0.525666666141,0
+QCLS.US,D,20190610,000000,76320,77760,74160,76320,1.135333332198,0
+QCLS.US,D,20190611,000000,77760,83520,76320,82068,1.460333331873,0
+QCLS.US,D,20190612,000000,82368,89268,80640,83520,1.230666665436,0
+QCLS.US,D,20190613,000000,84372,87840,77760,80178,0.574333332759,0
+QCLS.US,D,20190614,000000,79932,84960,74880,77760,0.8289999991710001,0
+QCLS.US,D,20190617,000000,76320,81420,74880,81402,0.535333332798,0
+QCLS.US,D,20190618,000000,80640,83520,74880,81360,0.532333332801,0
+QCLS.US,D,20190619,000000,80640,84960,77052,84960,0.50666666616,0
+QCLS.US,D,20190620,000000,84960,84960,77040,84960,0.511999999488,0
+QCLS.US,D,20190621,000000,79890,86400,79200,81834,1.005666665661,0
+QCLS.US,D,20190624,000000,74880,80640,69684,74868,2.751333330582,0
+QCLS.US,D,20190625,000000,73830,77112,60480,70518,2.784333330549,0
+QCLS.US,D,20190626,000000,66858,69060,57600,61920,3.112999996887,0
+QCLS.US,D,20190627,000000,61920,63360,59040,60480,1.255999998744,0
+QCLS.US,D,20190628,000000,61920,67620,59184,64800,2.617333330716,0
+QCLS.US,D,20190701,000000,66528,67680,61920,66210,0.887666665779,0
+QCLS.US,D,20190702,000000,65592,67566,63174,63360,0.561999999438,0
+QCLS.US,D,20190703,000000,63360,66240,60480,62682,0.594666666072,0
+QCLS.US,D,20190705,000000,62682,64440,61560,62622,0.407999999592,0
+QCLS.US,D,20190708,000000,63648,66252,63648,64956,2.731666663935,0
+QCLS.US,D,20190709,000000,66240,66240,63648,64500,1.057333332276,0
+QCLS.US,D,20190710,000000,65232,69840,64800,67680,0.985666665681,0
+QCLS.US,D,20190711,000000,67680,72000,66354,66930,1.411666665255,0
+QCLS.US,D,20190712,000000,66816,69078,61200,63318,1.326999998673,0
+QCLS.US,D,20190715,000000,61920,69120,61788,68328,2.5509999974490003,0
+QCLS.US,D,20190716,000000,69060,70560,64800,67572,0.7563333325770001,0
+QCLS.US,D,20190717,000000,66252,67680,61314,64860,0.501666666165,0
+QCLS.US,D,20190718,000000,65190,66528,63360,65190,0.264666666402,0
+QCLS.US,D,20190719,000000,66384,66456,60480,60480,0.877333332456,0
+QCLS.US,D,20190722,000000,63348,63720,57744,63360,1.3499999986500002,0
+QCLS.US,D,20190723,000000,64080,64080,59040,63276,0.612666666054,0
+QCLS.US,D,20190724,000000,60882,62694,57600,60078,0.565999999434,0
+QCLS.US,D,20190725,000000,59514,61920,59040,60018,0.32499999967500004,0
+QCLS.US,D,20190726,000000,60480,62784,59052,60480,0.390333332943,0
+QCLS.US,D,20190729,000000,59574,62784,57774,59574,0.683999999316,0
+QCLS.US,D,20190730,000000,59760,61920,59040,61350,0.490666666176,0
+QCLS.US,D,20190731,000000,61920,61920,59040,60480,0.511333332822,0
+QCLS.US,D,20190801,000000,61920,64380,59052,62640,1.02999999897,0
+QCLS.US,D,20190802,000000,64800,65520,60636,63360,0.7633333325700001,0
+QCLS.US,D,20190805,000000,63360,63360,59196,60684,0.582666666084,0
+QCLS.US,D,20190806,000000,60696,63360,59400,60924,0.622999999377,0
+QCLS.US,D,20190807,000000,61764,63042,60564,60564,0.44666666622,0
+QCLS.US,D,20190808,000000,59760,62640,59400,59412,0.7206666659459999,0
+QCLS.US,D,20190809,000000,61272,63360,59430,61920,0.307666666359,0
+QCLS.US,D,20190812,000000,60480,67680,59472,67104,2.098999997901,0
+QCLS.US,D,20190813,000000,67680,97920,67680,79158,13.876333319457002,0
+QCLS.US,D,20190814,000000,73698,86400,67692,74880,1.8959999981039999,0
+QCLS.US,D,20190815,000000,79200,80640,64800,64800,1.601333331732,0
+QCLS.US,D,20190816,000000,61920,67116,59040,60492,0.946333332387,0
+QCLS.US,D,20190819,000000,61920,64500,60480,61530,0.6146666660519999,0
+QCLS.US,D,20190820,000000,61056,62496,60480,61056,0.36833333296500004,0
+QCLS.US,D,20190821,000000,61056,62496,59760,61116,0.38133333295200006,0
+QCLS.US,D,20190822,000000,62208,65520,60480,62640,2.396999997603,0
+QCLS.US,D,20190823,000000,64080,68400,63360,66240,1.771666664895,0
+QCLS.US,D,20190826,000000,66228,66240,63360,63852,0.464333332869,0
+QCLS.US,D,20190827,000000,63360,66240,59226,59934,0.6506666660160001,0
+QCLS.US,D,20190828,000000,59040,66240,59040,64152,2.0026666646640003,0
+QCLS.US,D,20190829,000000,64152,66240,63636,64656,0.34099999965899996,0
+QCLS.US,D,20190830,000000,64614,66228,61344,61920,0.853999999146,0
+QCLS.US,D,20190903,000000,61950,64092,60480,63186,0.636999999363,0
+QCLS.US,D,20190904,000000,62940,65376,60696,61950,0.492999999507,0
+QCLS.US,D,20190905,000000,62034,64800,61200,63138,0.435999999564,0
+QCLS.US,D,20190906,000000,63402,64788,61344,63936,0.48466666618200005,0
+QCLS.US,D,20190909,000000,62250,71064,61920,66240,1.228999998771,0
+QCLS.US,D,20190910,000000,64080,66240,63360,64452,0.795666665871,0
+QCLS.US,D,20190911,000000,67668,69120,64440,66240,0.621999999378,0
+QCLS.US,D,20190912,000000,66240,68400,64080,66198,1.148999998851,0
+QCLS.US,D,20190913,000000,66528,75456,66240,71340,4.251666662415,0
+QCLS.US,D,20190916,000000,74634,76320,71352,71352,1.7419999982580001,0
+QCLS.US,D,20190917,000000,74880,74880,67710,67710,0.8953333324380001,0
+QCLS.US,D,20190918,000000,71064,72000,65964,68268,0.567999999432,0
+QCLS.US,D,20190919,000000,68298,72000,65088,71856,0.410999999589,0
+QCLS.US,D,20190920,000000,68400,74880,67104,71526,1.5923333317410002,0
+QCLS.US,D,20190923,000000,71526,74880,67680,70716,0.482999999517,0
+QCLS.US,D,20190924,000000,70560,73944,68544,69480,0.655666666011,0
+QCLS.US,D,20190925,000000,69150,72000,67722,67968,0.31699999968299997,0
+QCLS.US,D,20190926,000000,71856,71856,67680,68658,0.926999999073,0
+QCLS.US,D,20190927,000000,70200,70716,64800,64956,0.604999999395,0
+QCLS.US,D,20190930,000000,65604,68256,61920,63360,0.603999999396,0
+QCLS.US,D,20191001,000000,65964,65964,61980,62640,0.245666666421,0
+QCLS.US,D,20191002,000000,62496,62628,59904,59904,1.051666665615,0
+QCLS.US,D,20191003,000000,64716,64800,59904,63792,0.515666666151,0
+QCLS.US,D,20191004,000000,64800,65520,58866,64038,0.502999999497,0
+QCLS.US,D,20191007,000000,59556,64080,59040,60780,0.383999999616,0
+QCLS.US,D,20191008,000000,60828,63360,59040,59760,0.516333332817,0
+QCLS.US,D,20191009,000000,60036,62652,59358,60840,0.554333332779,0
+QCLS.US,D,20191010,000000,61734,63360,60480,60696,0.44133333289200005,0
+QCLS.US,D,20191011,000000,61188,61920,59832,60870,0.182333333151,0
+QCLS.US,D,20191014,000000,59070,61908,56160,57612,2.487999997512,0
+QCLS.US,D,20191015,000000,60492,61188,56160,58362,2.082666664584,0
+QCLS.US,D,20191016,000000,60324,60480,56922,56952,0.502666666164,0
+QCLS.US,D,20191017,000000,60294,63360,57888,59010,1.478333331855,0
+QCLS.US,D,20191018,000000,57888,61200,57600,57600,0.450999999549,0
+QCLS.US,D,20191021,000000,61200,63360,58404,59142,3.201333330132,0
+QCLS.US,D,20191022,000000,60480,62628,59040,60336,0.536333332797,0
+QCLS.US,D,20191023,000000,62640,62640,59244,59832,0.951666665715,0
+QCLS.US,D,20191024,000000,62496,62640,57600,59040,1.401666665265,0
+QCLS.US,D,20191025,000000,59862,60768,57600,57960,0.723666665943,0
+QCLS.US,D,20191028,000000,57960,59142,57630,59028,0.9009999990990001,0
+QCLS.US,D,20191029,000000,59028,59040,54720,56160,1.438333331895,0
+QCLS.US,D,20191030,000000,59040,59040,54993,56088,0.323999999676,0
+QCLS.US,D,20191031,000000,57384,57600,54762,55800,0.40999999959,0
+QCLS.US,D,20191101,000000,56016,57600,54720,56145,1.687333331646,0
+QCLS.US,D,20191104,000000,54720,55785,51393,53958,1.813666664853,0
+QCLS.US,D,20191105,000000,55296,55440,48960,50415,1.673999998326,0
+QCLS.US,D,20191106,000000,52992,53280,49089,49767,1.261999998738,0
+QCLS.US,D,20191107,000000,51840,52560,49335,51336,1.60999999839,0
+QCLS.US,D,20191108,000000,51840,51840,49119,49263,0.40666666626000003,0
+QCLS.US,D,20191111,000000,50400,50682,43704,47391,1.662333331671,0
+QCLS.US,D,20191112,000000,48960,48960,44640,45792,0.795999999204,0
+QCLS.US,D,20191113,000000,47520,50400,43344,45360,1.785333331548,0
+QCLS.US,D,20191114,000000,47520,47520,43200,45360,0.812666665854,0
+QCLS.US,D,20191115,000000,45360,45360,40032,42135,1.748999998251,0
+QCLS.US,D,20191118,000000,40998,41730,38880,39600,2.111666664555,0
+QCLS.US,D,20191119,000000,38202,41760,37455,38595,1.7506666649159999,0
+QCLS.US,D,20191120,000000,40320,41760,38592,39354,1.4503333318829998,0
+QCLS.US,D,20191121,000000,38880,40824,38175,40233,0.8099999991900001,0
+QCLS.US,D,20191122,000000,40752,46080,38448,41904,7.854666658812,0
+QCLS.US,D,20191125,000000,40260,44406,39120,42600,6.213666660453001,0
+QCLS.US,D,20191126,000000,40860,42000,35235,36300,6.217333327116001,0
+QCLS.US,D,20191127,000000,36420,41940,34890,39060,6.352333326980999,0
+QCLS.US,D,20191129,000000,38940,46200,38940,46200,4.9173333284159995,0
+QCLS.US,D,20191202,000000,48000,48000,35640,38331,20.755999979244002,0
+QCLS.US,D,20191203,000000,38700,38700,34680,36780,7.7219999922780005,0
+QCLS.US,D,20191204,000000,35640,38880,32880,33297,18.032999981967002,0
+QCLS.US,D,20191205,000000,20940,21120,18180,18960,229.39599977059999,0
+QCLS.US,D,20191206,000000,18000,18480,16500,18060,37.114333296219,0
+QCLS.US,D,20191209,000000,18120,19080,16860,17640,29.421999970578,0
+QCLS.US,D,20191210,000000,17220,18159.6,17220,17820,22.074999977925,0
+QCLS.US,D,20191211,000000,17460,19800,17340,19320,62.414333270918995,0
+QCLS.US,D,20191212,000000,19200,19319.4,15993.6,18660,45.191666621475,0
+QCLS.US,D,20191213,000000,18480,18540,17340,17940,10.335666656331,0
+QCLS.US,D,20191216,000000,17940,18600,17764.8,18180,5.725333327608,0
+QCLS.US,D,20191217,000000,18120,18600,17760,17940,4.714999995285,0
+QCLS.US,D,20191218,000000,18480,19320,17914.8,18360,25.533666641133,0
+QCLS.US,D,20191219,000000,18240,18660,18240,18360,5.158999994841,0
+QCLS.US,D,20191220,000000,18540,18540,17802,18240,10.565999989434,0
+QCLS.US,D,20191223,000000,18300,18907.2,18120,18907.2,13.696333319636999,0
+QCLS.US,D,20191224,000000,18780,19320,18120,19162.2,11.292666655374001,0
+QCLS.US,D,20191226,000000,19200,20820,18960,19260,45.735999954263995,0
+QCLS.US,D,20191227,000000,19200,19440,18300,19260,18.789999981210002,0
+QCLS.US,D,20191230,000000,19200,19799.4,18720,18930,8.239333325094,0
+QCLS.US,D,20191231,000000,18660,19500,18660,19200,8.370666658295999,0
+QCLS.US,D,20200102,000000,19200,20520,19200,20167.8,26.823666639843,0
+QCLS.US,D,20200103,000000,19860,22680.6,19800,20820,137.01466652965001,0
+QCLS.US,D,20200106,000000,20880,21720,19320,19801.8,25.491333307842,0
+QCLS.US,D,20200107,000000,19800,20040,19260,19740,20.248666646418002,0
+QCLS.US,D,20200108,000000,20100,23100,20100,21060,83.260666583406,0
+QCLS.US,D,20200109,000000,21000,21540,19980,21120,49.443666617223,0
+QCLS.US,D,20200110,000000,20760,21300,20040,20580,31.213666635453002,0
+QCLS.US,D,20200113,000000,20460,22200,20280,21900,90.602999909397,0
+QCLS.US,D,20200114,000000,21720,22440,20760,21180,35.567666631099,0
+QCLS.US,D,20200115,000000,21060,21720,19860,20342.4,31.027666635638997,0
+QCLS.US,D,20200116,000000,20520,21300,20261.4,21000,17.427333315906,0
+QCLS.US,D,20200117,000000,20880,21480,20688,20700,16.276333317057,0
+QCLS.US,D,20200121,000000,20940,22320,20700,20970,57.115666609551,0
+QCLS.US,D,20200122,000000,20880,21720,20100,20820,48.506999951493,0
+QCLS.US,D,20200123,000000,20940,21240,20280,20760,28.890999971109,0
+QCLS.US,D,20200124,000000,20640,20877.6,18780,19200,32.444333300889,0
+QCLS.US,D,20200127,000000,18900,19560,17066.4,17580,21.371333311961997,0
+QCLS.US,D,20200128,000000,17760,18179.4,17422.2,17760,12.562666654104001,0
+QCLS.US,D,20200129,000000,17760,18000,17100,17818.2,10.613999989386,0
+QCLS.US,D,20200130,000000,17640,17760,16800,17400,11.827999988172001,0
+QCLS.US,D,20200131,000000,17100,18360,17100,17940,22.327999977671997,0
+QCLS.US,D,20200203,000000,17940,18540,17820,18360,8.664666658002,0
+QCLS.US,D,20200204,000000,18300,18900,17160,18180,36.382666630284,0
+QCLS.US,D,20200205,000000,18300,20160,18300,19440,21.332999978667,0
+QCLS.US,D,20200206,000000,19500,21900,18960,21660,78.629666588037,0
+QCLS.US,D,20200207,000000,22680,24600,20820,21240,157.6969998423,0
+QCLS.US,D,20200210,000000,20460,20460,18420,18960,31.086333302247,0
+QCLS.US,D,20200211,000000,18660,19481.4,18600,19080,11.114999988885,0
+QCLS.US,D,20200212,000000,19080,19500,18660,18840,11.934666654732,0
+QCLS.US,D,20200213,000000,18840,19380,18840,19080,4.5773333287560005,0
+QCLS.US,D,20200214,000000,19080,19504.2,18480,18671.4,18.761666647905,0
+QCLS.US,D,20200218,000000,18900,19439.4,18660,19200,19.477666647189,0
+QCLS.US,D,20200219,000000,19020,21000,19020,19920,34.327999965672,0
+QCLS.US,D,20200220,000000,20340,20700,20040,20640,24.600666642066,0
+QCLS.US,D,20200221,000000,20640,21000,19860,20550,23.209333310124,0
+QCLS.US,D,20200224,000000,20280,21000,18960,18960,20.087333313246,0
+QCLS.US,D,20200225,000000,19560,20559,17100,17400,22.387999977611997,0
+QCLS.US,D,20200226,000000,18780,18780,17400,18180.6,12.013999987986,0
+QCLS.US,D,20200227,000000,18300,18300,14611.8,16320,31.641666635025,0
+QCLS.US,D,20200228,000000,16200,19102.8,14820,16680.6,73.448999926551,0
+QCLS.US,D,20200302,000000,16800,18000,15600,17820,28.900999971099,0
+QCLS.US,D,20200303,000000,18120,18359.4,16564.2,16800,14.020999985979,0
+QCLS.US,D,20200304,000000,17160,17430,16260,16800,11.22333332211,0
+QCLS.US,D,20200305,000000,16500,18300,15726,16680,65.229333268104,0
+QCLS.US,D,20200306,000000,16140,16740,15241.2,15960,17.233999982766,0
+QCLS.US,D,20200309,000000,13320,14579.4,12900,13920,32.075999967924,0
+QCLS.US,D,20200310,000000,13620,15000,13560,14910,14.641999985358,0
+QCLS.US,D,20200311,000000,14700,14700,13020,13560,14.965333318368,0
+QCLS.US,D,20200312,000000,13140,13200,11010,11550,27.360333305973,0
+QCLS.US,D,20200313,000000,11880,11880,10920,11640,16.133666650533,0
+QCLS.US,D,20200316,000000,9300,11100,9300,11040,5.229666661437,0
+QCLS.US,D,20200317,000000,10560,11560.8,10380,11400,2.957666663709,0
+QCLS.US,D,20200318,000000,10320,10860,10020,10800,5.511666661155,0
+QCLS.US,D,20200319,000000,10260,13800,10260,11880,9.91333332342,0
+QCLS.US,D,20200320,000000,11820,12300,10980.6,12300,3.1096666635570003,0
+QCLS.US,D,20200323,000000,12600,12643.8,11467.8,11880,1.456999998543,0
+QCLS.US,D,20200324,000000,17160,20340,13200,14220,996.4566656702101,0
+QCLS.US,D,20200325,000000,14700,15540,12000,14280,106.46266656019999,0
+QCLS.US,D,20200326,000000,13980,14100,12300,12840,26.914999973085003,0
+QCLS.US,D,20200327,000000,12840,14940,10980,13747.8,53.26999994673,0
+QCLS.US,D,20200330,000000,13620,13620,12600,12780,13.654999986344999,0
+QCLS.US,D,20200331,000000,12540,14100,12120,12810,11.670999988329,0
+QCLS.US,D,20200401,000000,12840,12870,12000,12240,10.071666656595001,0
+QCLS.US,D,20200402,000000,12120,12300,11520,11700,5.704999994295,0
+QCLS.US,D,20200403,000000,11520,11661,11100,11370,12.170333321163,0
+QCLS.US,D,20200406,000000,18960,35160,16200,28140,9529.6609904703,0
+QCLS.US,D,20200407,000000,37500,53100,32100,34200,5855.5749941444,0
+QCLS.US,D,20200408,000000,37740,41760,33060,35700,1277.4756653892,0
+QCLS.US,D,20200409,000000,35220,35340,29160,30780,510.99899948899997,0
+QCLS.US,D,20200413,000000,28500,29040,26100,28440,241.14599975885002,0
+QCLS.US,D,20200414,000000,27600,30300,27120,27600,195.20499980479,0
+QCLS.US,D,20200415,000000,26280,27066,23160,23400,95.10199990489801,0
+QCLS.US,D,20200416,000000,23700,23760,20760,21840,109.51166655715001,0
+QCLS.US,D,20200417,000000,21840,21900,19020,20520,122.54099987746,0
+QCLS.US,D,20200420,000000,20220,24720,19800,22440,264.84233306849,0
+QCLS.US,D,20200421,000000,21840,22140,20040,20760,67.27333326606,0
+QCLS.US,D,20200422,000000,19920,21540,19800,20880,59.720333273612994,0
+QCLS.US,D,20200423,000000,20760,22140,20070,21720,115.52699988447,0
+QCLS.US,D,20200424,000000,22440,26460,21306.6,23400,465.61699953438,0
+QCLS.US,D,20200427,000000,24600,24600,22680,23100,87.508333245825,0
+QCLS.US,D,20200428,000000,23100,23100,21060,22020,75.62399992437601,0
+QCLS.US,D,20200429,000000,22140,22800,21144.6,21600,64.098999935901,0
+QCLS.US,D,20200430,000000,21240,21600,20400,20760,59.70666660696,0
+QCLS.US,D,20200501,000000,20460,22140,19560,21900,126.22266654044,0
+QCLS.US,D,20200504,000000,21420,23640,21060,23460,143.4696665232,0
+QCLS.US,D,20200505,000000,24240,24240,21900,22020,118.62966654804,0
+QCLS.US,D,20200506,000000,22020,22560,21240,21660,96.36266657030401,0
+QCLS.US,D,20200507,000000,21660,22200,21360,21420,60.005666606661,0
+QCLS.US,D,20200508,000000,21060,21570,20460,21300,29.132666637533998,0
+QCLS.US,D,20200511,000000,20880,21900,20700,21780,38.030999961969,0
+QCLS.US,D,20200512,000000,21600,23040,21600,21900,68.081999931918,0
+QCLS.US,D,20200513,000000,22320,22860,20160.6,21180,69.365666597301,0
+QCLS.US,D,20200514,000000,20820,33000,20760,21480,3682.2996629844,0
+QCLS.US,D,20200515,000000,21900,22140,20340,21060,258.50366640816,0
+QCLS.US,D,20200518,000000,21120,21180,18660,20340,144.28333318905,0
+QCLS.US,D,20200519,000000,21000,21000,19500,19980,61.998666604667996,0
+QCLS.US,D,20200520,000000,19500,19860,19020,19500,73.641333259692,0
+QCLS.US,D,20200521,000000,19680,19800,18660,19140,42.340333290993,0
+QCLS.US,D,20200522,000000,19200,19680,18600,19260,35.938999964061,0
+QCLS.US,D,20200526,000000,19800,22620,18900,21000,224.37466644229,0
+QCLS.US,D,20200527,000000,21420,21420,19980,20640,133.89533319944,0
+QCLS.US,D,20200528,000000,20880,20880,20100,20640,32.314333301019005,0
+QCLS.US,D,20200529,000000,20340,20640,19800,20400,37.779666628887,0
+QCLS.US,D,20200601,000000,20160,22140,20160,21000,136.51033319682,0
+QCLS.US,D,20200602,000000,21120,21477,20460,21000,62.817333270516,0
+QCLS.US,D,20200603,000000,21000,21240,20341.2,21060,80.024666586642,0
+QCLS.US,D,20200604,000000,21120,22860,20700,22080,232.60366643406,0
+QCLS.US,D,20200605,000000,21180,22440,21060,21540,148.92466651774,0
+QCLS.US,D,20200608,000000,21540,23220,21420,22140,161.98533317135,0
+QCLS.US,D,20200609,000000,22620,24300,21840,23040,288.56833304476,0
+QCLS.US,D,20200610,000000,23340,23400,21780,22200,115.21033321812,0
+QCLS.US,D,20200611,000000,21060,22680,19800,20100,192.31733314102,0
+QCLS.US,D,20200612,000000,20880,20880,19800,20226,81.449666585217,0
+QCLS.US,D,20200615,000000,19680,20520,18720,19680,127.51466653915,0
+QCLS.US,D,20200616,000000,20400,20640,19560,20040,48.671333284662,0
+QCLS.US,D,20200617,000000,19980,20340,19590,20040,37.790333295543,0
+QCLS.US,D,20200618,000000,19860,20040,19380,19560,42.217333291116,0
+QCLS.US,D,20200619,000000,19560,20280,19560,19920,44.538333288795,0
+QCLS.US,D,20200622,000000,19800,20400,19800,20040,50.681666615984994,0
+QCLS.US,D,20200623,000000,21180,24300,20700,21000,614.74633271859,0
+QCLS.US,D,20200624,000000,20820,21420,19980,21240,106.46999989353,0
+QCLS.US,D,20200625,000000,21240,22020.6,20460,21720,87.16533324616799,0
+QCLS.US,D,20200626,000000,21900,22680,21000,22020,202.83166646383,0
+QCLS.US,D,20200629,000000,22080,22860,21060,21480,138.26533319507,0
+QCLS.US,D,20200630,000000,21180,21324,20103.6,20880,95.494333237839,0
+QCLS.US,D,20200701,000000,20700,21360,20343,21120,55.70466661096201,0
+QCLS.US,D,20200702,000000,21120,21600,20880,21360,67.15999993284001,0
+QCLS.US,D,20200706,000000,21180,21180,20208,20640,71.855333261478,0
+QCLS.US,D,20200707,000000,20460,20640,19080,20280,122.9353332104,0
+QCLS.US,D,20200708,000000,20220,21000,19560,20280,83.209333250124,0
+QCLS.US,D,20200709,000000,20220,21480,19620,20940,121.06633321227001,0
+QCLS.US,D,20200710,000000,21060,21180,20238.6,20400,42.36933329096399,0
+QCLS.US,D,20200713,000000,20460,21600,19830,20820,95.096999904903,0
+QCLS.US,D,20200714,000000,20700,24840,20460,23970,462.16333287117,0
+QCLS.US,D,20200715,000000,24000,24000,21600,23400,116.58999988341,0
+QCLS.US,D,20200716,000000,23340,26940,22860,25740,245.78399975422,0
+QCLS.US,D,20200717,000000,26880,27240,25320,26400,130.48466653618,0
+QCLS.US,D,20200720,000000,26280,38400,24960,33930,988.75799901124,0
+QCLS.US,D,20200721,000000,33300,37380,30300,32820,397.55499960244003,0
+QCLS.US,D,20200722,000000,33120,34800,31320,33180,197.58533313575,0
+QCLS.US,D,20200723,000000,33960,34200,31620,31980,96.686333236647,0
+QCLS.US,D,20200724,000000,31260,31980,28080,29640,124.62499987537,0
+QCLS.US,D,20200727,000000,29520,30900,27600,30480,79.67999992032,0
+QCLS.US,D,20200728,000000,30120,31860,29700,30420,65.045333268288,0
+QCLS.US,D,20200729,000000,30120,31200,29760,29820,49.111333284222,0
+QCLS.US,D,20200730,000000,29640,35100,29220,32940,367.28566629938,0
+QCLS.US,D,20200731,000000,34080,37500,29760,31140,428.40766623826,0
+QCLS.US,D,20200803,000000,31020,31500,28920,30120,144.34766652232,0
+QCLS.US,D,20200804,000000,30060,30900,29700,29940,78.162999921837,0
+QCLS.US,D,20200805,000000,30660,33450,29907,31740,110.89099988911,0
+QCLS.US,D,20200806,000000,32640,34320,31407,33060,127.86999987213,0
+QCLS.US,D,20200807,000000,33000,36555,32040,35880,231.94633310139002,0
+QCLS.US,D,20200810,000000,36960,41820,36960,39240,309.53599969046,0
+QCLS.US,D,20200811,000000,34500,35100,32100,32640,348.54733298479,0
+QCLS.US,D,20200812,000000,32940,34920,31740,33000,103.50999989649002,0
+QCLS.US,D,20200813,000000,33600,33960,31800,32760,133.79433319954,0
+QCLS.US,D,20200814,000000,32880,36720,30780,36360,275.60033305773,0
+QCLS.US,D,20200817,000000,36720,41040,35160,37980,429.95066623672,0
+QCLS.US,D,20200818,000000,36660,39000,34680,38760,219.94833311338,0
+QCLS.US,D,20200819,000000,37740,38520,36420,37560,80.397333252936,0
+QCLS.US,D,20200820,000000,37020,37800,35160,35460,83.641666583025,0
+QCLS.US,D,20200821,000000,35220,35340,28140,31500,434.81333289852,0
+QCLS.US,D,20200824,000000,30120,30600,25620,26280,228.87333310446002,0
+QCLS.US,D,20200825,000000,24000,26160,22500,24480,248.84333308449,0
+QCLS.US,D,20200826,000000,23520,25320,23520,24960,198.31599980168002,0
+QCLS.US,D,20200827,000000,23460,23700,16200,17100,1203.3429987967,0
+QCLS.US,D,20200828,000000,16380,17340,15780,16320,307.98333302535,0
+QCLS.US,D,20200831,000000,16380,16468.8,14520,15120,291.44466637522004,0
+QCLS.US,D,20200901,000000,15060,16080,14880,15720,346.67699965332,0
+QCLS.US,D,20200902,000000,15660,15720,14460,15180,174.6989998253,0
+QCLS.US,D,20200903,000000,15000,15359.4,13860,14160,112.73966655393001,0
+QCLS.US,D,20200904,000000,13620,13897.2,12000,13320,157.40233317593,0
+QCLS.US,D,20200908,000000,12420,16620,12362.4,14280,636.4836660301801,0
+QCLS.US,D,20200909,000000,13560,15000,13200,14460,310.18266635648,0
+QCLS.US,D,20200910,000000,14520,14940,13440,13620,152.04099984796,0
+QCLS.US,D,20200911,000000,13380,14340,12960,13440,197.54999980245,0
+QCLS.US,D,20200914,000000,13800,14700,13530,13860,102.12533323121,0
+QCLS.US,D,20200915,000000,13980,14434.8,13800,14220,66.749333266584,0
+QCLS.US,D,20200916,000000,14340,15660.6,14340,14640,167.39966649926998,0
+QCLS.US,D,20200917,000000,14580,14940,14100,14640,89.689333243644,0
+QCLS.US,D,20200918,000000,14460,15840,14460,15300,190.21599980978002,0
+QCLS.US,D,20200921,000000,15000,15240,14400,14640,60.337999939662005,0
+QCLS.US,D,20200922,000000,14700,14880,14100,14640,67.298666599368,0
+QCLS.US,D,20200923,000000,14640,14695.8,13080,13500,77.012666589654,0
+QCLS.US,D,20200924,000000,12840,13020,11820,12300,110.12699988987,0
+QCLS.US,D,20200925,000000,12540,13260,12480,12900,39.059666627607,0
+QCLS.US,D,20200928,000000,13440,13500,12660,13380,46.404999953594995,0
+QCLS.US,D,20200929,000000,13440,13920,12960,12960,54.226333279107,0
+QCLS.US,D,20200930,000000,13260,13620,12936,13500,39.770333293563,0
+QCLS.US,D,20201001,000000,13500,13680,13222.8,13320,27.608999972390997,0
+QCLS.US,D,20201002,000000,13140,14040,13140,13620,71.953999928046,0
+QCLS.US,D,20201005,000000,13800,14340,13500,13620,65.975999934024,0
+QCLS.US,D,20201006,000000,13920,14280,13620,13920,26.248999973751,0
+QCLS.US,D,20201007,000000,14010,14220,13680.6,13800,30.844666635822,0
+QCLS.US,D,20201008,000000,13800,14035.2,13740,13860,15.617999984382,0
+QCLS.US,D,20201009,000000,14100,14100,13680,14040,21.774333311558998,0
+QCLS.US,D,20201012,000000,13980,13980,13620,13860,20.298999979701,0
+QCLS.US,D,20201013,000000,13620,14760,13620,14700,119.20833321411999,0
+QCLS.US,D,20201014,000000,14640,14640,13860,14100,37.726999962273,0
+QCLS.US,D,20201015,000000,13860,14040,13680,13800,21.609666645057,0
+QCLS.US,D,20201016,000000,14100,14100,13560,13620,32.294666634372,0
+QCLS.US,D,20201019,000000,13920,14040,13358.4,13620,11.092666655574002,0
+QCLS.US,D,20201020,000000,13500,13620,13200,13380,21.914666644752,0
+QCLS.US,D,20201021,000000,13380,13620,12960,13080,19.659333313674,0
+QCLS.US,D,20201022,000000,13020,13560,13020,13260,12.159333321174,0
+QCLS.US,D,20201023,000000,13380,13500,13140,13260,12.154333321179,0
+QCLS.US,D,20201026,000000,13440,13545,12720,13140,38.957666627709,0
+QCLS.US,D,20201027,000000,12780,13065.6,12180,12360,37.7999999622,0
+QCLS.US,D,20201028,000000,12120,12480,11400,12300,149.86699985013,0
+QCLS.US,D,20201029,000000,12120,12120,11220,11700,107.44566655922002,0
+QCLS.US,D,20201030,000000,11700,11713.2,10800,11100,43.376333289957,0
+QCLS.US,D,20201102,000000,11100,11248.2,10440,10680,45.144999954855,0
+QCLS.US,D,20201103,000000,10920,11040,10560,10680,42.150666624516,0
+QCLS.US,D,20201104,000000,10800,10920,10200,10560,40.305999959694,0
+QCLS.US,D,20201105,000000,10620,11100,10260,10920,122.07033321126,0
+QCLS.US,D,20201106,000000,10620,11820,10560,11220,204.81033312852,0
+QCLS.US,D,20201109,000000,10920,11040,9960,10380,100.96999989903001,0
+QCLS.US,D,20201110,000000,10500,10500,9900,10140,41.127666625539,0
+QCLS.US,D,20201111,000000,10260,10440,9900,10320,45.807666620859,0
+QCLS.US,D,20201112,000000,13080,17640,12480,13320,7623.726659042901,0
+QCLS.US,D,20201113,000000,11220,12600,11220,12060,328.37399967163003,0
+QCLS.US,D,20201116,000000,11100,11993.4,10980,11640,126.91399987309,0
+QCLS.US,D,20201117,000000,11400,11633.4,10920,11460,87.86399991213601,0
+QCLS.US,D,20201118,000000,11520,11520,10620,11340,135.11133319822,0
+QCLS.US,D,20201119,000000,11160,11196,10560,10920,110.84466655582001,0
+QCLS.US,D,20201120,000000,11100,11640,10680,11220,154.98133317835,0
+QCLS.US,D,20201123,000000,11340,12240,10926,12000,118.64899988135,0
+QCLS.US,D,20201124,000000,12240,12240,11100,11280,87.05499991294501,0
+QCLS.US,D,20201125,000000,11280,11340,10920,10980,45.329666621337005,0
+QCLS.US,D,20201127,000000,11040,11613,10980,11460,49.60733328372601,0
+QCLS.US,D,20201130,000000,11640,12420,11220,12240,122.84833321047999,0
+QCLS.US,D,20201201,000000,12300,12360,11880,12000,60.586999939413,0
+QCLS.US,D,20201202,000000,12360,15240,11880,12240,1556.7489984433,0
+QCLS.US,D,20201203,000000,11940,12720,11760,12120,147.83833318549,0
+QCLS.US,D,20201204,000000,12240,12293.4,11820,12240,70.254999929745,0
+QCLS.US,D,20201207,000000,12300,12300,11820,12120,65.785666600881,0
+QCLS.US,D,20201208,000000,12180,12450,11971.2,12180,46.306999953693,0
+QCLS.US,D,20201209,000000,12360,12360,11820,11880,67.131999932868,0
+QCLS.US,D,20201210,000000,12000,12157.2,11820,12060,81.759333251574,0
+QCLS.US,D,20201211,000000,12000,12540,11820,12060,69.630666597036,0
+QCLS.US,D,20201214,000000,12120,12240,11820,11820,30.76333330257,0
+QCLS.US,D,20201215,000000,11880,12060,11640,11760,29.534666637132002,0
+QCLS.US,D,20201216,000000,11833.8,12120,11700,11940,23.538666643128,0
+QCLS.US,D,20201217,000000,12000,12120,11760,11880,37.321333296012,0
+QCLS.US,D,20201218,000000,12000,12300,11880,12120,69.28666659738,0
+QCLS.US,D,20201221,000000,11940,12480,11820,12360,48.589666618077,0
+QCLS.US,D,20201222,000000,12480,12779.4,12306,12420,52.098666614568,0
+QCLS.US,D,20201223,000000,12600,13428.6,12600,12840,134.27899986572,0
+QCLS.US,D,20201224,000000,13200,13200,12360,12480,36.027333297306,0
+QCLS.US,D,20201228,000000,12660,12960,12480,12660,43.820333289513,0
+QCLS.US,D,20201229,000000,12600,12600,11610,11700,62.954666603712006,0
+QCLS.US,D,20201230,000000,11700,12540,11610,12240,65.889333267444,0
+QCLS.US,D,20201231,000000,12120,12570,11940,11940,69.659333263674,0
+QCLS.US,D,20210104,000000,12240,12600,12000,12600,34.312999965687,0
+QCLS.US,D,20210105,000000,12540,13500,12540,13320,112.1646665545,0
+QCLS.US,D,20210106,000000,13320,13560,12894,12900,46.762666619904,0
+QCLS.US,D,20210107,000000,13020,14040,13020,13620,103.98699989601,0
+QCLS.US,D,20210108,000000,13800,14280,13440,13830,69.187333264146,0
+QCLS.US,D,20210111,000000,13920,15030,13680,13920,136.63999986336,0
+QCLS.US,D,20210112,000000,14100,15000,13740,14640,105.71066656096001,0
+QCLS.US,D,20210113,000000,14820,15900,14820,15900,109.62166655704002,0
+QCLS.US,D,20210114,000000,15900,16200,15360,16140,61.376333271957,0
+QCLS.US,D,20210115,000000,15642,16140,14940,15900,85.542999914457,0
+QCLS.US,D,20210119,000000,15720,16020,15060,15120,66.950666599716,0
+QCLS.US,D,20210120,000000,15000,17100,15000,16620,196.39166647027,0
+QCLS.US,D,20210121,000000,16860,16863.6,16020,16140,37.144666629522,0
+QCLS.US,D,20210122,000000,15900,17220,15660,17100,72.697999927302,0
+QCLS.US,D,20210125,000000,17400,17880,15909,16980,67.54566659912099,0
+QCLS.US,D,20210126,000000,17400,19200,17040,18360,302.00933303132,0
+QCLS.US,D,20210127,000000,18480,18480,16530,16680,108.43833322489,0
+QCLS.US,D,20210128,000000,17100,17340,15780,16740,38.626333294707,0
+QCLS.US,D,20210129,000000,16740,17334.6,15840,15840,32.235333301098,0
+QCLS.US,D,20210201,000000,15960,16410,15480,15780,25.245999974754,0
+QCLS.US,D,20210202,000000,15780,16200,15780,16140,16.841999983158,0
+QCLS.US,D,20210203,000000,16380,16500,15720,16200,35.751333297582,0
+QCLS.US,D,20210204,000000,16380,17797.8,16380,17340,66.535666600131,0
+QCLS.US,D,20210205,000000,17520,18840,17040,18600,82.238333251095,0
+QCLS.US,D,20210208,000000,19260,20028,18660,19740,174.45933315887,0
+QCLS.US,D,20210209,000000,19500,21600,19500,20700,235.23599976476,0
+QCLS.US,D,20210210,000000,20700,26856,20640,24300,975.5373323578001,0
+QCLS.US,D,20210211,000000,27000,28620,20400,22140,809.8029991902001,0
+QCLS.US,D,20210212,000000,21660,23100,21237,22500,131.55933320177002,0
+QCLS.US,D,20210216,000000,25140,31440,24000,28920,1843.5966648231001,0
+QCLS.US,D,20210217,000000,24375,26280,22200,24120,390.25133294308,0
+QCLS.US,D,20210218,000000,23340,24480,22260,23580,221.5979997784,0
+QCLS.US,D,20210219,000000,23400,23520,20880,21360,113.50566655316001,0
+QCLS.US,D,20210222,000000,20760,21479.4,19806,20760,64.853999935146,0
+QCLS.US,D,20210223,000000,19920,20191.2,17100,18360,117.17566654949,0
+QCLS.US,D,20210224,000000,19800,21360,19500,21180,62.971666603695006,0
+QCLS.US,D,20210225,000000,22020,22080,19980,20460,54.191666612475004,0
+QCLS.US,D,20210226,000000,20520,20971.8,19380,19980,72.319666594347,0
+QCLS.US,D,20210301,000000,19980,20640.6,19980,20340,22.084333311249,0
+QCLS.US,D,20210302,000000,19920,20399.4,18000,18060,88.814333244519,0
+QCLS.US,D,20210303,000000,18330,18599.4,17400,17460,61.43999993856001,0
+QCLS.US,D,20210304,000000,17520,17939.4,15000,15840,86.181999913818,0
+QCLS.US,D,20210305,000000,15900,17040,14820,16500,89.394333243939,0
+QCLS.US,D,20210308,000000,16320,17160,15900,15900,30.056999969943,0
+QCLS.US,D,20210309,000000,16620,19020,16380,18840,62.591666604075,0
+QCLS.US,D,20210310,000000,19140,20590.8,18884.4,20400,66.55666660011,0
+QCLS.US,D,20210311,000000,20520,20940,19380,19800,69.112333264221,0
+QCLS.US,D,20210312,000000,19740,21420,19080,21060,59.48333327385001,0
+QCLS.US,D,20210315,000000,21360,22860,20760,21060,53.930999946068994,0
+QCLS.US,D,20210316,000000,21300,22200,20640,22020,43.520333289812996,0
+QCLS.US,D,20210317,000000,21360,22800,21360,22080,44.963999955035995,0
+QCLS.US,D,20210318,000000,22080,22740,21120,21120,25.220999974779,0
+QCLS.US,D,20210319,000000,21240,24540,20640,20640,133.90999986609,0
+QCLS.US,D,20210322,000000,22680,23040,20820,21120,91.496999908503,0
+QCLS.US,D,20210323,000000,20760,21780,20460,20820,34.94666663172,0
+QCLS.US,D,20210324,000000,21300,21300,18120,18120,47.477333285856005,0
+QCLS.US,D,20210325,000000,18240,20100,17280,20100,43.199333290134,0
+QCLS.US,D,20210326,000000,19740,20700,18840,20040,27.658333305675,0
+QCLS.US,D,20210329,000000,19980,19980,18120,18420,15.684666650982,0
+QCLS.US,D,20210330,000000,18420,19560,18180,18360,18.179333315154,0
+QCLS.US,D,20210331,000000,18360,19620,18122.4,19320,16.588666650078,0
+QCLS.US,D,20210401,000000,19260,20520,18660,20220,27.916999972083,0
+QCLS.US,D,20210405,000000,20400,21300,19380,19980,28.701666637965,0
+QCLS.US,D,20210406,000000,19680,20640,19200,19440,26.756333306576998,0
+QCLS.US,D,20210407,000000,19680,20519.4,19260,20100,45.572333287761005,0
+QCLS.US,D,20210408,000000,20520,20520,19740,19920,10.62333332271,0
+QCLS.US,D,20210409,000000,20160,20160,19200,19260,8.67999999132,0
+QCLS.US,D,20210412,000000,19620,21600,19320,20940,63.687333269646,0
+QCLS.US,D,20210413,000000,20940,20947.2,16560,17760,148.24399985176,0
+QCLS.US,D,20210414,000000,17940,18000,15780,16020,59.281666607385,0
+QCLS.US,D,20210415,000000,16380,17220,15600,16380,41.302999958697,0
+QCLS.US,D,20210416,000000,15900,18240,14426.4,14820,263.93299973607003,0
+QCLS.US,D,20210419,000000,16290,18600,13200,13395,150.29999984970001,0
+QCLS.US,D,20210420,000000,19050,23670,13800,14850,4801.366661865301,0
+QCLS.US,D,20210421,000000,13860,14070,12670.5,13770,229.1333331042,0
+QCLS.US,D,20210422,000000,14520,14940,13050,13320,104.7999998952,0
+QCLS.US,D,20210423,000000,13380,13470,11880,12390,131.0999998689,0
+QCLS.US,D,20210426,000000,12210,12720,12030,12300,99.97666656669,0
+QCLS.US,D,20210427,000000,12270,12450,11640,12090,56.472333276861,0
+QCLS.US,D,20210428,000000,11850,14040,11820,13410,367.01999963298005,0
+QCLS.US,D,20210429,000000,13050,13591.8,12300,12690,112.15033322118,0
+QCLS.US,D,20210430,000000,12600,13170,12450,12900,84.234666582432,0
+QCLS.US,D,20210503,000000,12780,12870,12451.8,12720,25.702333307631,0
+QCLS.US,D,20210504,000000,12570,12720,11760,12420,34.525666632141004,0
+QCLS.US,D,20210505,000000,12360,13440,12090,12840,40.245666626421,0
+QCLS.US,D,20210506,000000,12660,12780,11910,12600,29.869666636797003,0
+QCLS.US,D,20210507,000000,12750,12840,12240,12390,26.012999973987,0
+QCLS.US,D,20210510,000000,12630,12750,11940,12210,18.641999981357998,0
+QCLS.US,D,20210511,000000,11700,12090,10980,11280,59.518666607148,0
+QCLS.US,D,20210512,000000,11220,11460,10860,11190,22.674999977325,0
+QCLS.US,D,20210513,000000,11220,11550,10860,10920,15.850333317483,0
+QCLS.US,D,20210514,000000,10830,11160,10050,10170,50.412999949587004,0
+QCLS.US,D,20210517,000000,10110,10830,9900,10470,62.013999937986,0
+QCLS.US,D,20210518,000000,10500,11400,10200,10920,49.157333284176005,0
+QCLS.US,D,20210519,000000,10770,12390,10590,12180,47.999999951999996,0
+QCLS.US,D,20210520,000000,12450,13200,12240,13110,147.65666651901,0
+QCLS.US,D,20210521,000000,13200,13350,12518.1,12930,26.943666639723002,0
+QCLS.US,D,20210524,000000,12930,13680,12630,13680,33.907666632759,0
+QCLS.US,D,20210525,000000,13650,13680,12690,13500,18.145333315188,0
+QCLS.US,D,20210526,000000,13140,14070,12600,13530,31.088666635578,0
+QCLS.US,D,20210527,000000,13470,13770,12810,13470,22.002333311331,0
+QCLS.US,D,20210528,000000,13530,13687.2,12750,13110,25.311666641355,0
+QCLS.US,D,20210601,000000,13320,13350,11550,12780,55.614333277719,0
+QCLS.US,D,20210602,000000,12540,12780,12000,12570,29.300666637366,0
+QCLS.US,D,20210603,000000,12540,12720,12210,12570,18.742666647924,0
+QCLS.US,D,20210604,000000,12420,13680,12390.3,13080,59.577999940421996,0
+QCLS.US,D,20210607,000000,13080,14427,13080,13500,74.94299992505701,0
+QCLS.US,D,20210608,000000,13560,13860,13560,13680,16.558999983440998,0
+QCLS.US,D,20210609,000000,13920,14190,13320,13500,31.530999968469,0
+QCLS.US,D,20210610,000000,13590,13995,12930,13320,39.271999960728,0
+QCLS.US,D,20210611,000000,13350,13770,13140,13740,21.437333311896,0
+QCLS.US,D,20210614,000000,13950,15240,13778.1,14850,135.92433319741,0
+QCLS.US,D,20210615,000000,14790,16170,14640,15990,112.75933322057001,0
+QCLS.US,D,20210616,000000,15540,17400,15330,17190,205.11199979489,0
+QCLS.US,D,20210617,000000,16950,17820,16500,17520,166.29033316704002,0
+QCLS.US,D,20210618,000000,17040,17550,16830,17250,363.45399963655,0
+QCLS.US,D,20210621,000000,17340,17700,16200,17280,124.45733320888002,0
+QCLS.US,D,20210622,000000,17100,17400,15810,16830,127.91933320541001,0
+QCLS.US,D,20210623,000000,16590,16890,15870,16500,18.43999998156,0
+QCLS.US,D,20210624,000000,16230,17970,16170,17730,42.054666624612004,0
+QCLS.US,D,20210625,000000,17670,18390,16290,18330,108.14233322519,0
+QCLS.US,D,20210628,000000,18090,18409.5,17820.3,18300,25.182999974816997,0
+QCLS.US,D,20210629,000000,18240,18450,17820.3,18450,22.185333311148003,0
+QCLS.US,D,20210630,000000,18180,19380,17820,18900,62.781999937217996,0
+QCLS.US,D,20210701,000000,18900,19620,18000,19350,121.2333332121,0
+QCLS.US,D,20210702,000000,19350,19650,18330,18900,48.431666618235006,0
+QCLS.US,D,20210706,000000,18450,18900,18300,18480,11.485999988514,0
+QCLS.US,D,20210707,000000,18600,18900,15930,16170,36.912333296421004,0
+QCLS.US,D,20210708,000000,15840,17580,15810,16860,25.980999974019,0
+QCLS.US,D,20210709,000000,17040,17459.7,16560.3,16800,20.933999979066,0
+QCLS.US,D,20210712,000000,16620,16920,16140,16380,6.472666660194,0
+QCLS.US,D,20210713,000000,16320,16818,15990,16770,9.662333323671001,0
+QCLS.US,D,20210714,000000,16800,16950,16290,16410,5.897333327436001,0
+QCLS.US,D,20210715,000000,16260,16590,16050,16560,8.75999999124,0
+QCLS.US,D,20210716,000000,16440,17070,16020,16560,15.637999984362,0
+QCLS.US,D,20210719,000000,16020,16980,15540,16500,18.324666648342,0
+QCLS.US,D,20210720,000000,16500,17220,16020,16020,30.928333302405,0
+QCLS.US,D,20210721,000000,16080,16950,15360,15960,26.458666640207998,0
+QCLS.US,D,20210722,000000,16020,16365,15450,15750,8.316999991683,0
+QCLS.US,D,20210723,000000,15720,16290,14340,14490,34.4666666322,0
+QCLS.US,D,20210726,000000,14250,15420,14250,14370,24.009666642657,0
+QCLS.US,D,20210727,000000,14280,15270,13800,14880,19.452666647214002,0
+QCLS.US,D,20210728,000000,14910,15450,13650,14820,29.659333303674,0
+QCLS.US,D,20210729,000000,14910,15270,14550,14760,17.513333315820002,0
+QCLS.US,D,20210730,000000,14850,15150,14520,14850,5.954333327379,0
+QCLS.US,D,20210802,000000,14940,15030,13980,14190,17.274666649392,0
+QCLS.US,D,20210803,000000,14040,14910,13950,14340,18.424999981575,0
+QCLS.US,D,20210804,000000,15330,16350,13890,14190,30.212666636454003,0
+QCLS.US,D,20210805,000000,13800,17399.7,12624,15390,1379.6146652871,0
+QCLS.US,D,20210806,000000,15660,15660,13365,13920,74.49899992550101,0
+QCLS.US,D,20210809,000000,13650,14640,13470,14400,19.038666647628,0
+QCLS.US,D,20210810,000000,14190,16770,14070.3,16380,531.4146661352501,0
+QCLS.US,D,20210811,000000,16200,16380,14730,15600,79.434999920565,0
+QCLS.US,D,20210812,000000,15600,15780,15120,15630,26.297333307036002,0
+QCLS.US,D,20210813,000000,15630,17100,15156,16800,235.53499976446003,0
+QCLS.US,D,20210816,000000,17250,17250,15630,16170,81.428666585238,0
+QCLS.US,D,20210817,000000,16080,16170,15210,15660,27.411999972588003,0
+QCLS.US,D,20210818,000000,15570,16440,15300,16230,33.504999966495,0
+QCLS.US,D,20210819,000000,16200,16470,15000,15720,36.916333296417,0
+QCLS.US,D,20210820,000000,15660,16500,15420,16140,25.233666641433,0
+QCLS.US,D,20210823,000000,16470,17100,15750,16950,58.509999941489994,0
+QCLS.US,D,20210824,000000,16800,17850,16290,17100,109.84466655682,0
+QCLS.US,D,20210825,000000,17100,17580,16708.8,16830,33.611999966388,0
+QCLS.US,D,20210826,000000,16920,17250,16440,16860,26.482666640184004,0
+QCLS.US,D,20210827,000000,16980,18000,16770,17850,60.45333327288,0
+QCLS.US,D,20210830,000000,17790,18900,17610,18840,78.170999921829,0
+QCLS.US,D,20210831,000000,18900,19500,18630,19500,51.823666614843,0
+QCLS.US,D,20210901,000000,19500,19680,18930.3,19680,35.84666663082,0
+QCLS.US,D,20210902,000000,19500,19770,18990,19740,24.824333308509,0
+QCLS.US,D,20210903,000000,19710,20430,19376.4,20250,35.038666631628,0
+QCLS.US,D,20210907,000000,20550,20580,19695,20160,21.770666644896,0
+QCLS.US,D,20210908,000000,20010,21210,19650,20850,37.766666628900005,0
+QCLS.US,D,20210909,000000,20850,22350,20340,21600,273.53099972647,0
+QCLS.US,D,20210910,000000,22110,23250,21900,23220,110.58366655608,0
+QCLS.US,D,20210913,000000,23580,23580,21000,21060,70.405666596261,0
+QCLS.US,D,20210914,000000,21030,21450,20100,20130,39.822999960177,0
+QCLS.US,D,20210915,000000,20310,21150,19650,20370,38.107666628559,0
+QCLS.US,D,20210916,000000,20370,20842.2,19800,20370,58.723666607942995,0
+QCLS.US,D,20210917,000000,20370,22620,20180.1,22470,162.20233317113,0
+QCLS.US,D,20210920,000000,21870,23400,21780,22170,60.270999939729,0
+QCLS.US,D,20210921,000000,22410,22980,22050,22920,35.858999964141,0
+QCLS.US,D,20210922,000000,23010,25050,20070,22440,239.61066642705998,0
+QCLS.US,D,20210923,000000,22440,23100,21540,22920,34.030666632636,0
+QCLS.US,D,20210924,000000,23220,24600,22650,23160,71.734666594932,0
+QCLS.US,D,20210927,000000,23250,24180,23250,23820,83.29633325003701,0
+QCLS.US,D,20210928,000000,24000,24000,21330,21360,67.580999932419,0
+QCLS.US,D,20210929,000000,21660,23880,21600,21660,77.714999922285,0
+QCLS.US,D,20210930,000000,21900,22320,21300,21600,110.71266655595001,0
+QCLS.US,D,20211001,000000,21510,22065,21030,21540,30.191333303142002,0
+QCLS.US,D,20211004,000000,21690,22200,21180,21210,24.393999975605997,0
+QCLS.US,D,20211005,000000,21210,22170,20520,21750,43.50666662316,0
+QCLS.US,D,20211006,000000,21330,21750,21150,21360,7.703666658963,0
+QCLS.US,D,20211007,000000,21510,21930,21450,21540,23.722999976277002,0
+QCLS.US,D,20211008,000000,21660,21750,20700,20850,15.210999984789,0
+QCLS.US,D,20211011,000000,21030,22500,21030,22170,46.770333286563,0
+QCLS.US,D,20211012,000000,22350,23430,22260,23130,50.306999949693,0
+QCLS.US,D,20211013,000000,23898.9,23898.9,22290,23370,27.347666639319,0
+QCLS.US,D,20211014,000000,22950,26250,22950,24270,211.01566645565,0
+QCLS.US,D,20211015,000000,24690,25230,23250,23670,64.735666601931,0
+QCLS.US,D,20211018,000000,24150,25500,23850,25170,88.23466657843201,0
+QCLS.US,D,20211019,000000,26130,27420,25350,26820,161.94499983805002,0
+QCLS.US,D,20211020,000000,27090,27450,25290,25560,64.728999935271,0
+QCLS.US,D,20211021,000000,25590,27450,25500,26970,49.248999950751006,0
+QCLS.US,D,20211022,000000,27000,27420,26100,26250,50.31966661634701,0
+QCLS.US,D,20211025,000000,26310,27269.7,26085,26790,37.360666629306,0
+QCLS.US,D,20211026,000000,26640,26789.4,25500,25800,26.642333306691,0
+QCLS.US,D,20211027,000000,25800,27450,25682.7,26580,39.980999960019,0
+QCLS.US,D,20211028,000000,26550,26580,25500,26280,29.056999970943004,0
+QCLS.US,D,20211029,000000,27750,28950,27450,28740,117.78799988221,0
+QCLS.US,D,20211101,000000,29040,29798.7,28980,29070,67.190333266143,0
+QCLS.US,D,20211102,000000,29460,29850,28050,28770,46.58366662008301,0
+QCLS.US,D,20211103,000000,28800,28950,28260,28500,36.666333296667,0
+QCLS.US,D,20211104,000000,28800,28830,27750,28215,34.135333299198,0
+QCLS.US,D,20211105,000000,28110,28350,24990,25890,99.214999900785,0
+QCLS.US,D,20211108,000000,25860,27090,25500,26730,43.214333290119,0
+QCLS.US,D,20211109,000000,26610,27315,25980,26820,35.41999996458,0
+QCLS.US,D,20211110,000000,26280,27090,24985.2,25620,54.765666611901,0
+QCLS.US,D,20211111,000000,25560,26310,25284.6,25590,37.074666629592,0
+QCLS.US,D,20211112,000000,25500,27540,25140,27150,98.415666568251,0
+QCLS.US,D,20211115,000000,27060,27540,25920,27060,108.52566655814,0
+QCLS.US,D,20211116,000000,27360,27744.9,21780,23880,161.30999983869,0
+QCLS.US,D,20211117,000000,23580,24001.2,21510,21510,94.815666571851,0
+QCLS.US,D,20211118,000000,21060,21618,18630,19410,129.84933320348,0
+QCLS.US,D,20211119,000000,19020,19650,19020,19200,63.699333269634,0
+QCLS.US,D,20211122,000000,19020,19110,17730,17850,87.729333245604,0
+QCLS.US,D,20211123,000000,17820,18900,17160,18180,77.842666588824,0
+QCLS.US,D,20211124,000000,18000,21629.7,17580,21300,153.65133317968,0
+QCLS.US,D,20211126,000000,21300,23100,21210,22920,64.797999935202,0
+QCLS.US,D,20211129,000000,23190,24204.3,22290,22770,69.062333264271,0
+QCLS.US,D,20211130,000000,22470,23640,21990,22980,42.043333291290004,0
+QCLS.US,D,20211201,000000,23070,24480,22620,22650,45.522333287811,0
+QCLS.US,D,20211202,000000,22380,23175,20850,21060,40.705333292628005,0
+QCLS.US,D,20211203,000000,21390,22350,19890,20190,27.959333305374,0
+QCLS.US,D,20211206,000000,19920,20220,18780,19080,39.342666627324,0
+QCLS.US,D,20211207,000000,19230,21630,19230,20880,33.340666633326,0
+QCLS.US,D,20211208,000000,21030,22350,20925.9,21090,24.264333309069002,0
+QCLS.US,D,20211209,000000,20970,21570,20377.5,20580,17.143333316190002,0
+QCLS.US,D,20211210,000000,20670,21675,20670,21210,23.747333309586,0
+QCLS.US,D,20211213,000000,20940,21000,19620,20400,20.564666646102,0
+QCLS.US,D,20211214,000000,20400,20850,18990,19140,21.523999978476,0
+QCLS.US,D,20211215,000000,19020,20010,18750,19620,25.104666641561998,0
+QCLS.US,D,20211216,000000,19710,20940,18840,19230,25.823666640842998,0
+QCLS.US,D,20211217,000000,19260,20580,18955.5,19350,21.38999997861,0
+QCLS.US,D,20211220,000000,18990,19915.2,18750.3,19020,13.469666653197,0
+QCLS.US,D,20211221,000000,19200,20220,18030,19290,28.713999971286,0
+QCLS.US,D,20211222,000000,19200,20160,19200,19800,14.424333318909001,0
+QCLS.US,D,20211223,000000,19560,20378.7,19350,20280,12.73666665393,0
+QCLS.US,D,20211227,000000,19710,20370,16500.3,17100,87.37133324596199,0
+QCLS.US,D,20211228,000000,17580,17970,16350,16440,48.567666618099004,0
+QCLS.US,D,20211229,000000,16800,17370,15750,16470,66.165999933834,0
+QCLS.US,D,20211230,000000,16380,17790,16110,16380,51.238333282095,0
+QCLS.US,D,20211231,000000,16260,19050,16260,18180,146.72199985328,0
+QCLS.US,D,20220103,000000,18360,18600,17490,18150,13.779666652887,0
+QCLS.US,D,20220104,000000,18030,18150,16592.4,17100,23.749999976250002,0
+QCLS.US,D,20220105,000000,17100,17400,16200,16200,30.710666635956,0
+QCLS.US,D,20220106,000000,15990,16500,15600,15600,18.086333315247,0
+QCLS.US,D,20220107,000000,15660,15894,15150,15330,10.081666656585,0
+QCLS.US,D,20220110,000000,15000,15300,14550,15150,24.216999975783,0
+QCLS.US,D,20220111,000000,14970,15780,14700,15510,30.314999969685,0
+QCLS.US,D,20220112,000000,15750,15875.4,15000,15090,21.80333331153,0
+QCLS.US,D,20220113,000000,15000,15150,13710,14160,44.977666621689,0
+QCLS.US,D,20220114,000000,13770,14940,13770,14580,32.209333301124005,0
+QCLS.US,D,20220118,000000,14700,15300,13290,13440,39.517666627149005,0
+QCLS.US,D,20220119,000000,13500,13650,13110,13170,18.298666648368002,0
+QCLS.US,D,20220120,000000,12660,13417.5,12210,12210,36.615666630051,0
+QCLS.US,D,20220121,000000,12060,12550.2,11700,12030,47.022333286311,0
+QCLS.US,D,20220124,000000,11580,12510,11370,12450,27.727666638939,0
+QCLS.US,D,20220125,000000,12030,12480,11790,12030,22.354999977645004,0
+QCLS.US,D,20220126,000000,12510,12690,11850,11940,18.150999981849,0
+QCLS.US,D,20220127,000000,12960,13170,11850,12210,65.461666601205,0
+QCLS.US,D,20220128,000000,12390,12975,11580,11880,35.641333297692,0
+QCLS.US,D,20220131,000000,12090,13140,12090,13140,32.334666634332,0
+QCLS.US,D,20220201,000000,13500,13830,12930,13830,37.464333295869004,0
+QCLS.US,D,20220202,000000,13830,14099.7,12900,12900,19.961333313372,0
+QCLS.US,D,20220203,000000,12720,13493.1,12150,12210,19.048999980951002,0
+QCLS.US,D,20220204,000000,12240,13080,12165,13080,20.252666646414,0
+QCLS.US,D,20220207,000000,13290,13500,12570,12870,22.127666644539,0
+QCLS.US,D,20220208,000000,12900,13050,12000,12210,49.32566661734101,0
+QCLS.US,D,20220209,000000,12480,13200,12180,13170,34.562666632104005,0
+QCLS.US,D,20220210,000000,12990,14070,12270,12900,35.237333298096004,0
+QCLS.US,D,20220211,000000,13020,13800,12750,13410,154.81699984518,0
+QCLS.US,D,20220214,000000,13650,13870.8,13200,13260,39.960666626706,0
+QCLS.US,D,20220215,000000,13930.2,15300,13530.6,15180,55.371333277962,0
+QCLS.US,D,20220216,000000,14880,15300,14280,14550,36.35999996364,0
+QCLS.US,D,20220217,000000,14340,14964,12946.8,13950,46.67433328665901,0
+QCLS.US,D,20220218,000000,14100,14115,12510,13320,39.506999960493,0
+QCLS.US,D,20220222,000000,12810,13080,12150,12330,30.164999969834998,0
+QCLS.US,D,20220223,000000,12390,12750,11040,11160,67.880333265453,0
+QCLS.US,D,20220224,000000,10590,11790,10560,11790,33.251999966748,0
+QCLS.US,D,20220225,000000,11910,12165,11430,12000,13.244666653422001,0
+QCLS.US,D,20220228,000000,12030,12615,11400,11970,26.700666639966,0
+QCLS.US,D,20220301,000000,11820,11970,10800,11430,19.522333313811,0
+QCLS.US,D,20220302,000000,11430,11610,11010,11400,16.100999983899,0
+QCLS.US,D,20220303,000000,11280,11490,10770.3,11070,21.407333311926,0
+QCLS.US,D,20220304,000000,10890,11400,10650,11040,13.399999986600001,0
+QCLS.US,D,20220307,000000,11040,11130,10530,10530,17.180666649486,0
+QCLS.US,D,20220308,000000,10560,10839,9750,10440,47.068333286264995,0
+QCLS.US,D,20220309,000000,10680,11070,10500.3,11040,9.988999990011001,0
+QCLS.US,D,20220310,000000,10800,11160,10365,10830,10.677333322656,0
+QCLS.US,D,20220311,000000,10800,11010,10080,10290,19.062666647604,0
+QCLS.US,D,20220314,000000,10290,10770,10230,10230,14.414666652251999,0
+QCLS.US,D,20220315,000000,10260,10530,9810,10020,19.667333313666,0
+QCLS.US,D,20220316,000000,10050,10650,10050,10380,20.678999979321002,0
+QCLS.US,D,20220317,000000,10050,10950,10050,10950,18.93666664773,0
+QCLS.US,D,20220318,000000,10890,11280,10530,10530,34.413999965586,0
+QCLS.US,D,20220321,000000,10770,11452.5,10560,10860,20.982999979017,0
+QCLS.US,D,20220322,000000,11070,11400,10500,10770,45.022999954977,0
+QCLS.US,D,20220323,000000,10560,11070,10500,10500,9.908999990091,0
+QCLS.US,D,20220324,000000,10620,11220,10500,11010,18.544999981455,0
+QCLS.US,D,20220325,000000,11220,12750,11100,11700,36.098999963901,0
+QCLS.US,D,20220328,000000,12480,12720,11550,12540,60.171666606495,0
+QCLS.US,D,20220329,000000,12840,13740,12840,13620,35.208999964791005,0
+QCLS.US,D,20220330,000000,13830,14010,13230,13290,20.957333312376,0
+QCLS.US,D,20220331,000000,13800,14250,13350,13980,23.692999976307,0
+QCLS.US,D,20220401,000000,14070,14310,13743.6,14160,18.72666664794,0
+QCLS.US,D,20220404,000000,14400,14549.7,14130,14340,11.731999988268,0
+QCLS.US,D,20220405,000000,14250,14430,12900,13080,21.000999978998998,0
+QCLS.US,D,20220406,000000,13110,13245,12600,12840,12.391999987608001,0
+QCLS.US,D,20220407,000000,12900,13590,11730,12060,21.335666645331,0
+QCLS.US,D,20220408,000000,12150,12184.2,11460,11610,15.228999984771,0
+QCLS.US,D,20220411,000000,11550,12000,11550,11760,12.213999987786002,0
+QCLS.US,D,20220412,000000,12000,13379.7,11550,11670,26.14333330719,0
+QCLS.US,D,20220413,000000,11730,12053.4,10920,11760,26.846333306487,0
+QCLS.US,D,20220414,000000,11760,11760,11250,11670,21.423999978576,0
+QCLS.US,D,20220418,000000,12600,12750,12000,12030,36.465333296867996,0
+QCLS.US,D,20220419,000000,12150,12900,12150,12900,33.856666632810004,0
+QCLS.US,D,20220420,000000,13050,13180.2,12870,12930,13.561666653105002,0
+QCLS.US,D,20220421,000000,13080,13080,11850,11880,16.171999983828,0
+QCLS.US,D,20220422,000000,11790,12810,10740,11010,39.788333293545,0
+QCLS.US,D,20220425,000000,10830,11370,10530,10710,27.984666638682,0
+QCLS.US,D,20220426,000000,10560,10770,10380,10380,25.047666641619,0
+QCLS.US,D,20220427,000000,10410,10687.5,10110,10110,15.904999984095001,0
+QCLS.US,D,20220428,000000,10200,11220,10020,10800,17.262666649404,0
+QCLS.US,D,20220429,000000,10740,11625,10590,11220,16.301999983698,0
+QCLS.US,D,20220502,000000,11160,11520,10770.3,11160,11.203999988796,0
+QCLS.US,D,20220503,000000,10980,11160,9990,10200,19.577333313756,0
+QCLS.US,D,20220504,000000,10230,10650,10065,10470,14.149333319184,0
+QCLS.US,D,20220505,000000,10320,10440,9820.2,9990,19.609666647057,0
+QCLS.US,D,20220506,000000,9930,10110,9300,9750,25.297666641369002,0
+QCLS.US,D,20220509,000000,9600,9600,8730,9000,27.841999972158,0
+QCLS.US,D,20220510,000000,8820,9105,8250,9015,37.754333295579,0
+QCLS.US,D,20220511,000000,8910,9030,6930,6960,51.25399994874601,0
+QCLS.US,D,20220512,000000,6900,6980.1,5640,6240,73.758999926241,0
+QCLS.US,D,20220513,000000,6240,6990,6120,6900,31.937666634729,0
+QCLS.US,D,20220516,000000,6990,7080,6619.5,7020,9.812666656854,0
+QCLS.US,D,20220517,000000,6570,7110,6570,7110,12.389999987609999,0
+QCLS.US,D,20220518,000000,6870,7620,6870,7500,36.456999963543,0
+QCLS.US,D,20220519,000000,7320,7590,7320,7590,10.212333323121,0
+QCLS.US,D,20220520,000000,7650,8910,7410,7800,20.433666646233,0
+QCLS.US,D,20220523,000000,8040,8040,7680,7740,2.839666663827,0
+QCLS.US,D,20220524,000000,7500,7500,7140,7200,9.79333332354,0
+QCLS.US,D,20220525,000000,7860,7860,7080,7170,8.707999991292,0
+QCLS.US,D,20220526,000000,7350,8459.7,7350,8280,43.818999956180996,0
+QCLS.US,D,20220527,000000,8280,9405,8250,8940,24.602999975397,0
+QCLS.US,D,20220531,000000,9150,9975,8730.6,9030,28.978333304355,0
+QCLS.US,D,20220601,000000,9300,9489.3,8820,8820,16.163666650503,0
+QCLS.US,D,20220602,000000,8760,9450,8760,9330,7.719666658947,0
+QCLS.US,D,20220603,000000,9090,9300,9000,9030,13.511999986488,0
+QCLS.US,D,20220606,000000,9210,9585,8700,8700,17.580333315753002,0
+QCLS.US,D,20220607,000000,8700,9285,8636.4,9030,21.400999978599003,0
+QCLS.US,D,20220608,000000,8940,9330.3,8190,8190,17.941666648725,0
+QCLS.US,D,20220609,000000,8160,9030,8014.8,8040,36.803666629863,0
+QCLS.US,D,20220610,000000,7950,8072.4,7470.3,7560,15.711666650955001,0
+QCLS.US,D,20220613,000000,7350,7350,6555,6570,23.162666643504,0
+QCLS.US,D,20220614,000000,6600,6960,6330,6390,8.222333325111,0
+QCLS.US,D,20220615,000000,6630,7260,6090,6630,23.719666642947,0
+QCLS.US,D,20220616,000000,6390,6480,6180.6,6360,7.794333325539,0
+QCLS.US,D,20220617,000000,6540,7140,6270,6930,15.217333318116001,0
+QCLS.US,D,20220621,000000,6990,7260,6450,6900,27.783666638883002,0
+QCLS.US,D,20220622,000000,6720,7200,6630.3,6900,18.477666648189,0
+QCLS.US,D,20220623,000000,6900,6900,6240,6720,19.365999980634,0
+QCLS.US,D,20220624,000000,6750,7080,6000,6150,48.296333285037,0
+QCLS.US,D,20220627,000000,6330,6870,6150,6840,14.963666651702999,0
+QCLS.US,D,20220628,000000,6810,7140,6300,6300,10.942666655723999,0
+QCLS.US,D,20220629,000000,6420,6507,6000,6000,22.175999977824,0
+QCLS.US,D,20220630,000000,6150,6630,6030,6510,14.497999985502,0
+QCLS.US,D,20220701,000000,6420,7140,6420,7020,9.416666657250001,0
+QCLS.US,D,20220705,000000,6870,7515,6690,7470,13.326999986673,0
+QCLS.US,D,20220706,000000,7770,8340,7680.3,8220,13.229999986769998,0
+QCLS.US,D,20220707,000000,8490,9000,8370,8970,29.111666637555,0
+QCLS.US,D,20220708,000000,10290,13110,9870,12750,898.35433243498,0
+QCLS.US,D,20220711,000000,13800,14970,12447,12810,529.97033280336,0
+QCLS.US,D,20220712,000000,14640,15000,12810,15000,228.32633310501,0
+QCLS.US,D,20220713,000000,14970,15000,12600,12660,129.71566653694998,0
+QCLS.US,D,20220714,000000,12300,12540,11790,12090,120.44599987955,0
+QCLS.US,D,20220715,000000,12240,12540,11747.4,12300,42.635666624031,0
+QCLS.US,D,20220718,000000,12720,14010,12600.3,13800,48.261666618405,0
+QCLS.US,D,20220719,000000,14010,14250,12165,12450,53.443999946556,0
+QCLS.US,D,20220720,000000,12750,13230,12510,13110,47.333999952666,0
+QCLS.US,D,20220721,000000,13320,13560,12870,13470,35.673666630993,0
+QCLS.US,D,20220722,000000,13500,13800,11940,12120,46.35666662031,0
+QCLS.US,D,20220725,000000,12060,12538.5,11760,11805,65.578666601088,0
+QCLS.US,D,20220726,000000,11850,12000,10440,10455,79.253999920746,0
+QCLS.US,D,20220727,000000,10140,10770,10140,10500,21.957333311376,0
+QCLS.US,D,20220728,000000,10590,11865,10260,11400,23.91999997608,0
+QCLS.US,D,20220729,000000,11850,12135,11310.3,12060,30.067333303266,0
+QCLS.US,D,20220801,000000,12270,12660,11550,11640,34.134666632531996,0
+QCLS.US,D,20220802,000000,11730,12240,11554.2,12240,26.731999973268,0
+QCLS.US,D,20220803,000000,12390,13200,12095.1,12840,59.892666606774,0
+QCLS.US,D,20220804,000000,13200,13320,12630,13260,23.522333309811003,0
+QCLS.US,D,20220805,000000,13770,13947,12990.3,13890,67.185333266148,0
+QCLS.US,D,20220808,000000,14400,17580,14306.7,17100,647.7109993522901,0
+QCLS.US,D,20220809,000000,17190,18420,16620,17400,235.80699976419,0
+QCLS.US,D,20220810,000000,18000,18450,14250,14580,182.15266648451,0
+QCLS.US,D,20220811,000000,15240,15865.2,14580.3,14970,75.186333258147,0
+QCLS.US,D,20220812,000000,15600,15780,14550,15750,90.73699990926299,0
+QCLS.US,D,20220815,000000,15750,15915,12750,12960,166.56899983342998,0
+QCLS.US,D,20220816,000000,12990,13680,11520,11760,146.62766652004,0
+QCLS.US,D,20220817,000000,11520,11520,10290,10290,291.28966637538,0
+QCLS.US,D,20220818,000000,10500,10740,9570,10230,131.21299986879,0
+QCLS.US,D,20220819,000000,10260,10500,9780,10320,62.002333271331004,0
+QCLS.US,D,20220822,000000,10320,10470,9180,9450,111.26933322206,0
+QCLS.US,D,20220823,000000,9510,10249.8,9210,10200,64.745999935254,0
+QCLS.US,D,20220824,000000,10320,11340,10050,10230,132.90733320043,0
+QCLS.US,D,20220825,000000,10380,11010,10260,10980,54.268999945731004,0
+QCLS.US,D,20220826,000000,11040,11040,10290,10530,35.504666631162,0
+QCLS.US,D,20220829,000000,10230,10560,9990.3,10320,36.844999963155004,0
+QCLS.US,D,20220830,000000,10320,10785,9510,9570,44.597999955402,0
+QCLS.US,D,20220831,000000,10050,11789.7,9907.5,11220,114.15799988584,0
+QCLS.US,D,20220901,000000,11100,11100,9570,9990,106.70899989329,0
+QCLS.US,D,20220902,000000,10740,10740,9690,10020,61.995333271338005,0
+QCLS.US,D,20220906,000000,10200,10347.9,9720,9780,56.652333276681006,0
+QCLS.US,D,20220907,000000,9750,10590,9750,10590,25.471999974528,0
+QCLS.US,D,20220908,000000,10440,11160,10260,11040,38.046999961953006,0
+QCLS.US,D,20220909,000000,11160,11250,10393.5,10770,35.097999964902,0
+QCLS.US,D,20220912,000000,11100,11610,10890.3,11310,68.877666597789,0
+QCLS.US,D,20220913,000000,10710,10950,10170,10200,46.884999953115006,0
+QCLS.US,D,20220914,000000,10920,11070,10214.7,10800,50.133999949866,0
+QCLS.US,D,20220915,000000,10470,11040,10320,10440,38.330333295003,0
+QCLS.US,D,20220916,000000,10170,10199.7,9360,9450,64.716333268617,0
+QCLS.US,D,20220919,000000,9450,9450,8490.3,8640,93.77099990622901,0
+QCLS.US,D,20220920,000000,8340,8340,7800,8100,68.12366659854301,0
+QCLS.US,D,20220921,000000,7950,8100,7500,7530,64.001333269332,0
+QCLS.US,D,20220922,000000,7500,7920,7200,7530,46.681333286652,0
+QCLS.US,D,20220923,000000,7410,7439.7,6390.3,6660,95.24033323809302,0
+QCLS.US,D,20220926,000000,7890,8100,7410,7800,153.34266651332,0
+QCLS.US,D,20220927,000000,7950,8100,7410,7770,65.776333267557,0
+QCLS.US,D,20220928,000000,7800,8400,7650,8220,62.567666604099,0
+QCLS.US,D,20220929,000000,8220,8287.5,7230,7620,52.112333281221,0
+QCLS.US,D,20220930,000000,7830,8100,7650,7830,35.327999964672,0
+QCLS.US,D,20221003,000000,8760,9840,8507.7,9600,198.42899980157,0
+QCLS.US,D,20221004,000000,9750,9900,8790,9420,89.141333244192,0
+QCLS.US,D,20221005,000000,9450,9689.1,8550,9000,33.010999966989004,0
+QCLS.US,D,20221006,000000,8760,9180,8580,9000,47.435333285898,0
+QCLS.US,D,20221007,000000,8790,9120,8220,8250,36.7999999632,0
+QCLS.US,D,20221010,000000,8100,8220,7005,7170,66.459666600207,0
+QCLS.US,D,20221011,000000,7170,7590,7050,7230,44.724333288608996,0
+QCLS.US,D,20221012,000000,7200,7470,6780.3,7020,57.149666609517,0
+QCLS.US,D,20221013,000000,6750,7410,6450.3,7380,58.800999941198995,0
+QCLS.US,D,20221014,000000,7380,7440,6810,6930,44.308999955691,0
+QCLS.US,D,20221017,000000,6930,7650,6928.5,7650,45.19333328814,0
+QCLS.US,D,20221018,000000,7650,8310,7500,7860,26.869666639797003,0
+QCLS.US,D,20221019,000000,7620,7950,7290,7560,32.039333301294,0
+QCLS.US,D,20221020,000000,7710,8009.7,7530,7680,39.819333293514,0
+QCLS.US,D,20221021,000000,8100,8520,7800,8400,63.158333270175,0
+QCLS.US,D,20221024,000000,8580,8719.8,7358.7,7440,56.183666610482994,0
+QCLS.US,D,20221025,000000,7380,8220,7365.3,7740,33.822333299511,0
+QCLS.US,D,20221026,000000,7590,8055,7110,7230,35.378333297955,0
+QCLS.US,D,20221027,000000,7200,8100,6930,7950,73.551999926448,0
+QCLS.US,D,20221028,000000,8100,8490,7800,8490,59.782333273551004,0
+QCLS.US,D,20221031,000000,8610,8610,8025.9,8310,39.507333293826,0
+QCLS.US,D,20221101,000000,8490,8550,7740,7800,34.830333298503,0
+QCLS.US,D,20221102,000000,7860,8040,7500,7500,34.557666632109,0
+QCLS.US,D,20221103,000000,7500,7799.7,7350,7470,21.389666645277,0
+QCLS.US,D,20221104,000000,7710,7821.3,7110,7290,29.319666637347,0
+QCLS.US,D,20221107,000000,7230,7410,7110,7170,43.895999956104,0
+QCLS.US,D,20221108,000000,7170,7230,6720,7020,64.368666602298,0
+QCLS.US,D,20221109,000000,6990,7050,6090,6360,62.01466660465201,0
+QCLS.US,D,20221110,000000,6840,7050,6390,6810,35.854666630812,0
+QCLS.US,D,20221111,000000,6660,6855,6300,6540,58.333999941666,0
+QCLS.US,D,20221114,000000,6600,6750,6060,6150,114.28666655238,0
+QCLS.US,D,20221115,000000,6300,6510,5850,5970,79.436333253897,0
+QCLS.US,D,20221116,000000,5850,6510,5850,6390,102.03799989796,0
+QCLS.US,D,20221117,000000,6180,6360,6120,6300,37.967666628699,0
+QCLS.US,D,20221118,000000,6420,6450,6150,6150,24.998666641668002,0
+QCLS.US,D,20221121,000000,6750,6750,6300,6450,61.359666605307005,0
+QCLS.US,D,20221122,000000,6660,6660,6210,6330,36.215666630451004,0
+QCLS.US,D,20221123,000000,6330,6540,6300,6510,32.260333301073004,0
+QCLS.US,D,20221125,000000,6540,6915,6510,6720,31.630999968369,0
+QCLS.US,D,20221128,000000,6750,6900,6180,6270,35.978666630688,0
+QCLS.US,D,20221129,000000,6270,6345,6090.3,6120,27.937666638729002,0
+QCLS.US,D,20221130,000000,6150,6480,6119.1,6420,58.229999941770004,0
+QCLS.US,D,20221201,000000,6360,6450,6180,6270,38.75666662791,0
+QCLS.US,D,20221202,000000,6150,6300,5850,5970,68.98666659768,0
+QCLS.US,D,20221205,000000,5850,5880,5580,5850,71.14733326218601,0
+QCLS.US,D,20221206,000000,5790,5820,4980,5280,91.720333241613,0
+QCLS.US,D,20221207,000000,5340,5340,4330.8,4410,98.58333323475001,0
+QCLS.US,D,20221208,000000,4410,4890.9,4350.3,4740,59.839333273494006,0
+QCLS.US,D,20221209,000000,4740,5100,4560,4710,67.554999932445,0
+QCLS.US,D,20221212,000000,4620,5070,4620,4740,53.019666613647,0
+QCLS.US,D,20221213,000000,4800,4800,4200,4230,44.035333289297995,0
+QCLS.US,D,20221214,000000,4260,4440,4200,4260,39.734333293599,0
+QCLS.US,D,20221215,000000,4140,4289.7,3960,4050,46.476333286857,0
+QCLS.US,D,20221216,000000,4050,4230,3840,3870,76.386999923613,0
+QCLS.US,D,20221219,000000,3720,3870,3420.3,3540,61.017666605649005,0
+QCLS.US,D,20221220,000000,3420,3810,3360,3630,54.991999945008004,0
+QCLS.US,D,20221221,000000,3570,3840,3450,3750,30.868999969131,0
+QCLS.US,D,20221222,000000,3630,3690,3360,3480,33.986333299347,0
+QCLS.US,D,20221223,000000,3450,3480,3000,3135,51.724666614942,0
+QCLS.US,D,20221227,000000,3150,3151.5,2715.6,2771.7,93.498999906501,0
+QCLS.US,D,20221228,000000,2700,3360,2700,3300,74.8999999251,0
+QCLS.US,D,20221229,000000,3210,3510.3,2940,3450,59.950333273383,0
+QCLS.US,D,20221230,000000,3360,3630,3330.3,3450,73.16666659350001,0
+QCLS.US,D,20230103,000000,3540,3780,3420,3510,26.38333330695,0
+QCLS.US,D,20230104,000000,3600,3840,3600,3720,30.578333302755,0
+QCLS.US,D,20230105,000000,3660,3750,3330,3360,18.741666647924998,0
+QCLS.US,D,20230106,000000,3360,3480,3270.6,3300,33.208999966791,0
+QCLS.US,D,20230109,000000,3900,4920,3690,3960,141.99133319134,0
+QCLS.US,D,20230110,000000,4230,4289.7,3960,4140,39.894666626772,0
+QCLS.US,D,20230111,000000,4380,4830,4230,4680,72.88133326045201,0
+QCLS.US,D,20230112,000000,4920,5640,4717.8,5580,89.35333324398,0
+QCLS.US,D,20230113,000000,5850,5850,4530,4560,96.19633323713701,0
+QCLS.US,D,20230117,000000,4770,5070,4650,4950,62.273999937726,0
+QCLS.US,D,20230118,000000,5040,5520,5010,5370,79.487666587179,0
+QCLS.US,D,20230119,000000,5610,5610,5040,5250,60.05333327328,0
+QCLS.US,D,20230120,000000,5400,5433.3,4965,5190,49.343666617322995,0
+QCLS.US,D,20230123,000000,5370,5430,4950,5040,32.274333301059,0
+QCLS.US,D,20230124,000000,5100,5220,4980,5040,28.247666638419002,0
+QCLS.US,D,20230125,000000,4980,5100,4710,4710,33.320333300013,0
+QCLS.US,D,20230126,000000,4800,4860,4500,4500,36.583333296750006,0
+QCLS.US,D,20230127,000000,4560,4890,4530,4890,101.3636665653,0
+QCLS.US,D,20230130,000000,5040,6990,5040,6540,309.90566635676004,0
+QCLS.US,D,20230131,000000,6630,8400,6600,8100,662.3696660042999,0
+QCLS.US,D,20230201,000000,8190,8700,7500,8580,199.27466646739003,0
+QCLS.US,D,20230202,000000,8580,8938.5,8160,8280,133.64166653302,0
+QCLS.US,D,20230203,000000,7740,8340,7530,7710,104.96133322837001,0
+QCLS.US,D,20230206,000000,7530,8520,7410,7560,131.71899986828,0
+QCLS.US,D,20230207,000000,7500,8010,6330,6540,156.16399984384,0
+QCLS.US,D,20230208,000000,6450,6867.6,6450,6810,58.534333274799,0
+QCLS.US,D,20230209,000000,6630,6960,6060,6210,86.682999913317,0
+QCLS.US,D,20230210,000000,6120,6180,5790,5880,72.942666593724,0
+QCLS.US,D,20230213,000000,6000,6000,4980,4995,77.04833325628499,0
+QCLS.US,D,20230214,000000,5250,5850,5160,5790,110.34466655632,0
+QCLS.US,D,20230215,000000,6150,7230,6000,6930,281.07233305226003,0
+QCLS.US,D,20230216,000000,6930,7020,5996.4,6240,126.03466654063001,0
+QCLS.US,D,20230217,000000,6270,6450,5940,6150,87.96333324537,0
+QCLS.US,D,20230221,000000,6570,6630,5700,5700,194.30966647236002,0
+QCLS.US,D,20230222,000000,5970,6000,5580,5970,77.119666589547,0
+QCLS.US,D,20230223,000000,5880,5940,5517,5700,57.488333275845,0
+QCLS.US,D,20230224,000000,5850,5850,5490,5700,46.623666620043004,0
+QCLS.US,D,20230227,000000,6000,6299.4,5550,5610,108.70166655796,0
+QCLS.US,D,20230228,000000,5640,5850,5550,5730,74.59666659207,0
+QCLS.US,D,20230301,000000,5730,5850,5304,5340,82.25999991774,0
+QCLS.US,D,20230302,000000,5370,5760,5370,5640,106.88066655979001,0
+QCLS.US,D,20230303,000000,5730,6060,5460,6030,139.99166652667,0
+QCLS.US,D,20230306,000000,6480,6540,5850,6510,312.51799968748,0
+QCLS.US,D,20230307,000000,6750,7050,6510,6600,386.26499961373,0
+QCLS.US,D,20230308,000000,6600,6690,6000,6330,122.63699987736,0
+QCLS.US,D,20230309,000000,6300,6300,5730,5790,101.72166656494001,0
+QCLS.US,D,20230310,000000,6000,6391.8,5790,6120,175.04066649163,0
+QCLS.US,D,20230313,000000,6405,6420,5850,6000,241.51666642515,0
+QCLS.US,D,20230314,000000,6060,6300,5640,5640,202.72133313061,0
+QCLS.US,D,20230315,000000,5730,5730,5280,5280,195.49933313783,0
+QCLS.US,D,20230316,000000,5400,5760,5040,5670,166.60633316673,0
+QCLS.US,D,20230317,000000,5730,6269.7,5460,6000,329.40433300393,0
+QCLS.US,D,20230320,000000,6420,6750,5400,5700,386.80733294653004,0
+QCLS.US,D,20230321,000000,5700,6000,5550,5700,220.63599977936,0
+QCLS.US,D,20230322,000000,5730,5820,5010,5040,205.55433312778,0
+QCLS.US,D,20230323,000000,5100,5160,4830,4860,107.95699989204,0
+QCLS.US,D,20230324,000000,4800,4830,4050,4560,231.42466643524,0
+QCLS.US,D,20230327,000000,4830,4830,4620.3,4680,220.31433311302,0
+QCLS.US,D,20230328,000000,4740,4740,4365,4380,296.38733303695,0
+QCLS.US,D,20230329,000000,4380,5220,4350,5100,231.81766643485,0
+QCLS.US,D,20230330,000000,5370,6000,5100,5100,286.36599971363,0
+QCLS.US,D,20230331,000000,5190,5250,5025,5160,189.15699981084,0
+QCLS.US,D,20230403,000000,5160,5295,4772.7,4980,84.25833324907501,0
+QCLS.US,D,20230404,000000,4890,4950,4530,4650,111.33766655533,0
+QCLS.US,D,20230405,000000,4620,4650,4260,4320,103.08099989692,0
+QCLS.US,D,20230406,000000,4320,4620,4200,4530,148.31833318501,0
+QCLS.US,D,20230410,000000,4860,5400,4680,5190,253.41166641325,0
+QCLS.US,D,20230411,000000,5190,5250,4890,4920,149.6039998504,0
+QCLS.US,D,20230412,000000,4950,4992.6,4350,4500,198.98366646768002,0
+QCLS.US,D,20230413,000000,4500,4920,4470,4740,134.1999998658,0
+QCLS.US,D,20230414,000000,4620,4770,4410,4620,110.55299988945,0
+QCLS.US,D,20230417,000000,4770,4889.7,4410,4530,372.50199962749997,0
+QCLS.US,D,20230418,000000,4500,4590,4260,4500,113.88733321945,0
+QCLS.US,D,20230419,000000,4530,4800,4410,4800,142.64999985735,0
+QCLS.US,D,20230420,000000,4650,4770,4530,4575,52.158999947841004,0
+QCLS.US,D,20230421,000000,4500,5129.4,4500,5100,304.80566636186,0
+QCLS.US,D,20230424,000000,5280,5400,4680,5100,246.72166641994002,0
+QCLS.US,D,20230425,000000,5100,5610,4950,5580,206.12433312721,0
+QCLS.US,D,20230426,000000,5700,5700,5220,5550,154.84699984515,0
+QCLS.US,D,20230427,000000,5550,5580,5325,5580,76.185999923814,0
+QCLS.US,D,20230428,000000,5430,5550,5280,5430,90.82566657584101,0
+QCLS.US,D,20230501,000000,5400,6000,5340,5790,153.71266651295,0
+QCLS.US,D,20230502,000000,5850,5850,5295,5430,163.75966650291,0
+QCLS.US,D,20230503,000000,5400,5610,5368.8,5490,158.57833317475001,0
+QCLS.US,D,20230504,000000,5490,5490,4860,5175,148.06399985194,0
+QCLS.US,D,20230505,000000,5130,5220,4740,5040,244.27266642239,0
+QCLS.US,D,20230508,000000,5130,5700,5010,5700,250.59133308274,0
+QCLS.US,D,20230509,000000,5700,5850,5415,5835,100.28666656638,0
+QCLS.US,D,20230510,000000,5850,5934.3,5400,5655,154.59766651207002,0
+QCLS.US,D,20230511,000000,5640,5670,5032.5,5160,79.769333253564,0
+QCLS.US,D,20230512,000000,5250,5550,5190,5400,131.52866653514,0
+QCLS.US,D,20230515,000000,5790,5790,5400,5730,153.32033318001,0
+QCLS.US,D,20230516,000000,5760,5970,5580,5880,123.15099987685001,0
+QCLS.US,D,20230517,000000,5850,6270,5610,6090,216.07233311726,0
+QCLS.US,D,20230518,000000,6120,6300,5760,6300,155.02099984498,0
+QCLS.US,D,20230519,000000,6180,6900,6120,6780,289.00566637766,0
+QCLS.US,D,20230522,000000,6750,7050,6300,6450,179.34099982066002,0
+QCLS.US,D,20230523,000000,6450,6480,5910,6300,188.10933314522,0
+QCLS.US,D,20230524,000000,6480,6630,6330,6600,161.30699983869002,0
+QCLS.US,D,20230525,000000,6660,6660,5940,6240,180.18066648649003,0
+QCLS.US,D,20230526,000000,6360,6600,6216.3,6510,214.49166645217,0
+QCLS.US,D,20230530,000000,6420,6585,5430,5490,272.38066639428996,0
+QCLS.US,D,20230531,000000,5490,5610,5070,5220,133.09399986691,0
+QCLS.US,D,20230601,000000,5250,5280,4650,5190,245.49199975451,0
+QCLS.US,D,20230602,000000,5310,5430,5190,5430,179.01666648765,0
+QCLS.US,D,20230605,000000,5430,5536.2,4890,4980,187.1989998128,0
+QCLS.US,D,20230606,000000,4980,4980,4680,4830,181.32166648534,0
+QCLS.US,D,20230607,000000,4920,4980,4742.1,4980,116.35799988364,0
+QCLS.US,D,20230608,000000,4980,5096.4,4680,4770,116.58599988341001,0
+QCLS.US,D,20230609,000000,4800,4901.4,4560,4710,115.92233321741,0
+QCLS.US,D,20230612,000000,4680,5130,4680,5130,129.51933320381,0
+QCLS.US,D,20230613,000000,4920,5190,4860,5070,129.1009998709,0
+QCLS.US,D,20230614,000000,4920,5070,4620,4650,123.38566654328001,0
+QCLS.US,D,20230615,000000,4650,4950,4590,4920,76.64399992335599,0
+QCLS.US,D,20230616,000000,5010,5085,4740,5040,118.21766654845,0
+QCLS.US,D,20230620,000000,5100,5280,4950,5220,160.30799983969,0
+QCLS.US,D,20230621,000000,5250,5250,4860,4980,101.77566656489,0
+QCLS.US,D,20230622,000000,4830,4890,4710,4860,123.52799987647,0
+QCLS.US,D,20230623,000000,4920,4920,4665,4830,66.632999933367,0
+QCLS.US,D,20230626,000000,4725,4860,4590,4650,106.78866655988,0
+QCLS.US,D,20230627,000000,4620,4710,4530,4560,77.904999922095,0
+QCLS.US,D,20230628,000000,4530,4679.7,4530,4620,86.702999913297,0
+QCLS.US,D,20230629,000000,4680,4680,4380,4380,122.36799987763001,0
+QCLS.US,D,20230630,000000,4380,4590,4380,4500,68.447999931552,0
+QCLS.US,D,20230703,000000,4560,4590,4410,4470,70.008333263325,0
+QCLS.US,D,20230705,000000,4590,4620,4140,4200,128.70866653796,0
+QCLS.US,D,20230706,000000,4050,4140,3360,3690,278.41799972158003,0
+QCLS.US,D,20230707,000000,3780,3780,3390,3480,233.05099976695,0
+QCLS.US,D,20230710,000000,3570,3570,3060,3240,360.19066630648,0
+QCLS.US,D,20230711,000000,3210,3269.7,3000,3030,161.76799983823,0
+QCLS.US,D,20230712,000000,3120,3120,2610.3,2880.3,393.39999960660003,0
+QCLS.US,D,20230713,000000,2910,2910,2610,2696.7,207.07899979292,0
+QCLS.US,D,20230714,000000,2640,2700,2400,2400.3,284.48833304884,0
+QCLS.US,D,20230717,000000,2400,2894.7,2400,2871,208.40699979158998,0
+QCLS.US,D,20230718,000000,2880,2969.7,2730.3,2967.6,130.89633320244,0
+QCLS.US,D,20230719,000000,3150,3480,3000,3480,299.96633303337,0
+QCLS.US,D,20230720,000000,3480,3540,2880.3,2928.3,296.30133303703,0
+QCLS.US,D,20230721,000000,2865.3,2865.3,2745,2820,147.25933318607,0
+QCLS.US,D,20230724,000000,2970,3510,2964.3,3180,557.33799944266,0
+QCLS.US,D,20230725,000000,3210,3810,3210,3720,560.11333277322,0
+QCLS.US,D,20230726,000000,3780,3780,3315,3450,240.51566642614998,0
+QCLS.US,D,20230727,000000,3510,3510,3120,3240,182.70233315063,0
+QCLS.US,D,20230728,000000,3210,3300,3120,3300,152.67599984732,0
+QCLS.US,D,20230731,000000,4050,4740,3420,4350,2105.9816645607,0
+QCLS.US,D,20230801,000000,4260,5160,4140,5010,608.31166605835,0
+QCLS.US,D,20230802,000000,5040,5610,4923.6,5100,434.03933289929,0
+QCLS.US,D,20230803,000000,5250,6390,5040,5610,758.70833257462,0
+QCLS.US,D,20230804,000000,5670,5700,4860,5100,411.28799958871,0
+QCLS.US,D,20230807,000000,4920,5040,4050,4230,295.51033303782,0
+QCLS.US,D,20230808,000000,4050,4200,3810,4080,193.54433313979,0
+QCLS.US,D,20230809,000000,3960,4050,3720,3810,138.48199986152,0
+QCLS.US,D,20230810,000000,3750,3900,3570,3570,158.19433317514,0
+QCLS.US,D,20230811,000000,3570,4440,3570,4320,295.999999704,0
+QCLS.US,D,20230814,000000,3990,4108.5,3870,3990,197.37966646929,0
+QCLS.US,D,20230815,000000,3960,4200,3810,3825,151.20366651546001,0
+QCLS.US,D,20230816,000000,3840,3840,3360,3390,197.18166646948,0
+QCLS.US,D,20230817,000000,3420,3420,3060,3390,199.41133313392,0
+QCLS.US,D,20230818,000000,3450,3510,3300,3360,126.47433320686,0
+QCLS.US,D,20230821,000000,3360,3600,3360,3360,136.2686665304,0
+QCLS.US,D,20230822,000000,3360,3600,3360,3360,144.81633318852002,0
+QCLS.US,D,20230823,000000,3360,3480,3300,3330,46.746999953253,0
+QCLS.US,D,20230824,000000,3300,3450,3090,3390,171.39466649527,0
+QCLS.US,D,20230825,000000,3420,3447.6,3030,3180,225.72899977427002,0
+QCLS.US,D,20230828,000000,3270,3270,3030,3060,165.70599983429003,0
+QCLS.US,D,20230829,000000,3060,3060,2820,2877,278.47599972152,0
+QCLS.US,D,20230830,000000,2877,2954.4,2733,2954.4,185.06133314827,0
+QCLS.US,D,20230831,000000,2940,2940,2760.3,2854.5,120.98299987902001,0
+QCLS.US,D,20230901,000000,2876.1,2876.1,2610,2671.5,230.27799976972003,0
+QCLS.US,D,20230905,000000,2670,2670,2493,2550,139.52599986047,0
+QCLS.US,D,20230906,000000,2550,2790,2430,2430,151.17699984882,0
+QCLS.US,D,20230907,000000,2430,2490,2340,2340,195.38366647128,0
+QCLS.US,D,20230908,000000,2361.9,2399.7,2133,2190,216.68466644998,0
+QCLS.US,D,20230911,000000,2205.9,2382.3,2160,2190,156.72533317661,0
+QCLS.US,D,20230912,000000,2190,2190,1950,2103.6,189.25699981074,0
+QCLS.US,D,20230913,000000,2043,2130.3,2040,2040,179.86099982014,0
+QCLS.US,D,20230914,000000,1987.8,2150.7,1980,2100,217.30266644936,0
+QCLS.US,D,20230915,000000,2100,2160,1801.2,1838.4,313.00799968699,0
+QCLS.US,D,20230918,000000,1838.4,1890,1560.3,1691.4,296.21266637045,0
+QCLS.US,D,20230919,000000,1687.5,1740,1572,1572.3,182.77299981723002,0
+QCLS.US,D,20230920,000000,1620,1650,1350,1410,216.51266645015,0
+QCLS.US,D,20230921,000000,1566,1751.7,1491,1710.3,287.71799971228,0
+QCLS.US,D,20230922,000000,1740,1920,1677.9,1680,352.60833298072004,0
+QCLS.US,D,20230925,000000,1696.8,1710,1448.4,1500,371.35366629531006,0
+QCLS.US,D,20230926,000000,1545,1560,1470.6,1530.3,106.15066656052001,0
+QCLS.US,D,20230927,000000,1559.4,1653.9,1518,1563.9,155.21666651145,0
+QCLS.US,D,20230928,000000,1560,1673.4,1534.5,1638,114.71133321862,0
+QCLS.US,D,20230929,000000,1653.3,1859.7,1590,1776,201.51166646515003,0
+QCLS.US,D,20231002,000000,1800,1875,1682.7,1755,246.34166642032,0
+QCLS.US,D,20231003,000000,1702.2,1740,1623,1626,153.71266651295,0
+QCLS.US,D,20231004,000000,1800,1875,1590,1679.4,863.74199913626,0
+QCLS.US,D,20231005,000000,1665,1687.2,1440,1446.6,373.41099962659,0
+QCLS.US,D,20231006,000000,1449,1511.7,1290,1320,444.81399955519004,0
+QCLS.US,D,20231009,000000,1320,1320,1113,1253.4,325.30699967469,0
+QCLS.US,D,20231010,000000,1298.1,1362.3,1253.4,1326,93.226333240107,0
+QCLS.US,D,20231011,000000,1329,1350,1290.3,1335.9,91.40799990859199,0
+QCLS.US,D,20231012,000000,1350,1380,1297.2,1326.3,140.92766652574002,0
+QCLS.US,D,20231013,000000,1326.3,1395,1260,1267.2,126.31933320701,0
+QCLS.US,D,20231016,000000,1292.7,1402.5,1290,1350,134.23699986576,0
+QCLS.US,D,20231017,000000,1340.1,1410,1260,1401,116.50433321683,0
+QCLS.US,D,20231018,000000,1410,1410,1257,1264.2,117.24433321609,0
+QCLS.US,D,20231019,000000,1350,1399.2,1230,1230.6,173.82666649284002,0
+QCLS.US,D,20231020,000000,1113,1289.7,1050,1221.3,285.27899971472004,0
+QCLS.US,D,20231023,000000,1270.5,1380,1140,1146,277.95499972204004,0
+QCLS.US,D,20231024,000000,1254.6,1472.7,1173,1470,251.56966641510002,0
+QCLS.US,D,20231025,000000,1410,1425,1230,1254.9,114.95799988504001,0
+QCLS.US,D,20231026,000000,1268.7,1290.3,1214.1,1230.3,129.06999987093002,0
+QCLS.US,D,20231027,000000,1200,1230.3,1155,1170,120.75533321258001,0
+QCLS.US,D,20231030,000000,1200,1290,1155.3,1260.6,139.93766652673,0
+QCLS.US,D,20231031,000000,1260,1289.7,1203,1275,91.37666657529,0
+QCLS.US,D,20231101,000000,1200,1287,1155,1155,165.61033316771997,0
+QCLS.US,D,20231102,000000,1140,1206.15,1113,1185,156.41866651025,0
+QCLS.US,D,20231103,000000,1170,1200,1125.9,1170,186.79733314654,0
+QCLS.US,D,20231106,000000,1123.2,1170,1066.2,1072.5,184.28166648238,0
+QCLS.US,D,20231107,000000,1110,1152.9,1080,1080,192.07499980792,0
+QCLS.US,D,20231108,000000,1080,1095,990,990,146.06499985393,0
+QCLS.US,D,20231109,000000,1050,1050,975,975,116.35699988364,0
+QCLS.US,D,20231110,000000,1035,1035,945,1020,131.30633320203,0
+QCLS.US,D,20231113,000000,960,1020,936,944.4,213.36266645330002,0
+QCLS.US,D,20231114,000000,954,1014,942.9,1014,164.16033316917,0
+QCLS.US,D,20231115,000000,960,1101,870,1050.3,1471.2023318621002,0
+QCLS.US,D,20231116,000000,1020,1050,870,906.6,264.15366640251,0
+QCLS.US,D,20231117,000000,900,900,840,870,187.90099981210003,0
+QCLS.US,D,20231120,000000,870,918,855.3,900,131.07866653559,0
+QCLS.US,D,20231121,000000,915,915,840,852,125.50633320783,0
+QCLS.US,D,20231122,000000,894,894,846.3,873,58.015999941984,0
+QCLS.US,D,20231124,000000,907.5,945.9,870.3,924,59.499666607167,0
+QCLS.US,D,20231127,000000,921,930,893.1,912,142.53399985747,0
+QCLS.US,D,20231128,000000,908.4,913.5,874.5,879,89.34066657732599,0
+QCLS.US,D,20231129,000000,900,900,817.5,864,277.3676663893,0
+QCLS.US,D,20231130,000000,867,870,825,840,124.66133320867,0
+QCLS.US,D,20231201,000000,840,843,780.6,840,215.38399978462,0
+QCLS.US,D,20231204,000000,854.4,870,810,855,236.75833309657,0
+QCLS.US,D,20231205,000000,870,874.5,780,804,274.45499972554,0
+QCLS.US,D,20231206,000000,800.7,885,720,757.8,1228.1616654385,0
+QCLS.US,D,20231207,000000,780,780.3,684,708.6,377.58933295574,0
+QCLS.US,D,20231208,000000,780,810,714.3,780,527.63499947236,0
+QCLS.US,D,20231211,000000,765,879.9,765,792,654.33066601234,0
+QCLS.US,D,20231212,000000,795,870,757.2,798,561.8699994381301,0
+QCLS.US,D,20231213,000000,780,818.1,754.5,787.5,307.63099969237,0
+QCLS.US,D,20231214,000000,786,819,750,756.6,367.8666662988,0
+QCLS.US,D,20231215,000000,747,777,690,690,326.18033300715,0
+QCLS.US,D,20231218,000000,700.5,733.5,660,696,254.65466641201002,0
+QCLS.US,D,20231219,000000,706.5,720,606,660.6,424.98999957501,0
+QCLS.US,D,20231220,000000,662.1,701.1,631.2,674.7,225.67899977432,0
+QCLS.US,D,20231221,000000,677.1,705,645,684,110.54799988945001,0
+QCLS.US,D,20231222,000000,690,720.3,675,705,174.5949998254,0
+QCLS.US,D,20231226,000000,694.5,720,691.2,713.1,187.27433314606003,0
+QCLS.US,D,20231227,000000,690,1066.5,690,1005,2102.320331231,0
+QCLS.US,D,20231228,000000,927,1015.2,703.2,743.1,2289.4029977106,0
+QCLS.US,D,20231229,000000,720,1020.6,705,776.1,4656.8816620098005,0
+QCLS.US,D,20240102,000000,867,869.7,720,750,1055.0933322782,0
+QCLS.US,D,20240103,000000,750,750,663,690,997.1046656695601,0
+QCLS.US,D,20240104,000000,669.3,676.2,588,629.7,722.95399927705,0
+QCLS.US,D,20240105,000000,621,660,615.3,630,453.78499954621003,0
+QCLS.US,D,20240108,000000,630,645,604.5,616.8,321.04466634562,0
+QCLS.US,D,20240109,000000,611.7,637.2,601.2,624,301.84466636482,0
+QCLS.US,D,20240110,000000,630,630,606.3,612,178.38099982161998,0
+QCLS.US,D,20240111,000000,612,630,573,628.2,556.96999944303,0
+QCLS.US,D,20240112,000000,609,642,576,591,367.00366629966004,0
+QCLS.US,D,20240116,000000,600,630,549,609,2113.8813312195,0
+QCLS.US,D,20240117,000000,570.3,570.3,495,568.8,749.03566591763,0
+QCLS.US,D,20240118,000000,566.4,569.4,540,561,232.76666643389999,0
+QCLS.US,D,20240119,000000,540,569.1,516,555,311.99233302134,0
+QCLS.US,D,20240122,000000,551.7,590.4,540,558.6,195.70266647096,0
+QCLS.US,D,20240123,000000,547.5,570,543.9,544.8,198.26199980174,0
+QCLS.US,D,20240124,000000,540,551.847,496.5,510,405.8959995941,0
+QCLS.US,D,20240125,000000,513.9,540,466.2,495.9,441.68466622498005,0
+QCLS.US,D,20240126,000000,493.5,510.6,450.3,470.1,450.69199954930997,0
+QCLS.US,D,20240129,000000,480,510,470.4,492,344.69699965530003,0
+QCLS.US,D,20240130,000000,510,510,471.3,492,257.27433307606,0
+QCLS.US,D,20240131,000000,489,528.9,450,450,852.6953324806401,0
+QCLS.US,D,20240201,000000,456,473.1,423,425.4,509.329332824,0
+QCLS.US,D,20240202,000000,435,447,390,420,470.29199952971004,0
+QCLS.US,D,20240205,000000,417.9,420,390,390,427.64099957236004,0
+QCLS.US,D,20240206,000000,390,425.4,390,418.2,398.21766626845,0
+QCLS.US,D,20240207,000000,409.2,417,393,410.7,244.66666642200002,0
+QCLS.US,D,20240208,000000,399.9,432.6,390,425.7,274.11799972588,0
+QCLS.US,D,20240209,000000,427.5,450,420.9,421.5,230.38399976962,0
+QCLS.US,D,20240212,000000,438.9,450,420,424.5,229.68133310365,0
+QCLS.US,D,20240213,000000,429,433.8,324,363,953.4506657132199,0
+QCLS.US,D,20240214,000000,363,410.7,360.303,399.9,581.17566608549,0
+QCLS.US,D,20240215,000000,354,384.12,303,327,1994.98,0
+QCLS.US,D,20240216,000000,330,330,281,315,903.37,0
+QCLS.US,D,20240220,000000,312,384,305.2,374,1213.94,0
+QCLS.US,D,20240221,000000,369,370,324,332,514.44,0
+QCLS.US,D,20240222,000000,341,354,335,351,355.55,0
+QCLS.US,D,20240223,000000,351,351,332,338,212.4,0
+QCLS.US,D,20240226,000000,336,352,336,346,237.29,0
+QCLS.US,D,20240227,000000,353,355,336,344,169.4,0
+QCLS.US,D,20240228,000000,339,345,319.01,325,308.29,0
+QCLS.US,D,20240229,000000,326,348,325.01,343,346.41,0
+QCLS.US,D,20240301,000000,350,352.99,329,333,283.99,0
+QCLS.US,D,20240304,000000,333,336.47,322,325,147.63,0
+QCLS.US,D,20240305,000000,326,332,320,320,154.86,0
+QCLS.US,D,20240306,000000,320,321,306,306.01,172.62,0
+QCLS.US,D,20240307,000000,315,321.32,310.04,316,215.02,0
+QCLS.US,D,20240308,000000,324,325,313.01,319,153.88,0
+QCLS.US,D,20240311,000000,321,359.99,321,353,506.16,0
+QCLS.US,D,20240312,000000,350,350,315,315,351.53000000000003,0
+QCLS.US,D,20240313,000000,320,328.5,312,322,136.52,0
+QCLS.US,D,20240314,000000,318,322.97,303,310,222.68,0
+QCLS.US,D,20240315,000000,310,312.99,288,288,311.89,0
+QCLS.US,D,20240318,000000,296,296,279,284,268.67,0
+QCLS.US,D,20240319,000000,282,296,276,288,226.48000000000002,0
+QCLS.US,D,20240320,000000,292,294,284,286,169.68,0
+QCLS.US,D,20240321,000000,284,290,284,287,120.9,0
+QCLS.US,D,20240322,000000,287,289.99,265,265,415.63,0
+QCLS.US,D,20240325,000000,262,275,242.01,246,377.87,0
+QCLS.US,D,20240326,000000,247,247.8,223.01,231,367.68,0
+QCLS.US,D,20240327,000000,229,235,229,235,103.08,0
+QCLS.US,D,20240328,000000,245,245,231,239,329.83,0
+QCLS.US,D,20240401,000000,240,245,224,227,448.08,0
+QCLS.US,D,20240402,000000,226,233,220,222,239.07,0
+QCLS.US,D,20240403,000000,224,225,222,225,162.31,0
+QCLS.US,D,20240404,000000,225,225,216.55,218.02,146.59,0
+QCLS.US,D,20240405,000000,215,215,207,210,198.17000000000002,0
+QCLS.US,D,20240408,000000,211,269,211,257,2148.27,0
+QCLS.US,D,20240409,000000,340,350,218,262,108096.04000000001,0
+QCLS.US,D,20240410,000000,257,288,252.11,275,4495.14,0
+QCLS.US,D,20240411,000000,275,281.71,247,250,1875.25,0
+QCLS.US,D,20240412,000000,235,250,230,240,1269.6000000000001,0
+QCLS.US,D,20240415,000000,223,240,222,227,467.06,0
+QCLS.US,D,20240416,000000,221,226,208.01,210,1141.58,0
+QCLS.US,D,20240417,000000,200,229,200,225,454.53000000000003,0
+QCLS.US,D,20240418,000000,225,251.99,225,251.99,540.02,0
+QCLS.US,D,20240419,000000,250,255,250,251,182.84,0
+QCLS.US,D,20240422,000000,250,269,250,258,655.57,0
+QCLS.US,D,20240423,000000,255,260.02,254.56,256,227.27,0
+QCLS.US,D,20240424,000000,256,293.24,253,286,1049.06,0
+QCLS.US,D,20240425,000000,282,285.4,274,281,202.81,0
+QCLS.US,D,20240426,000000,276.11,288,274,284,174.42000000000002,0
+QCLS.US,D,20240429,000000,282,299,279.5,290,450.7,0
+QCLS.US,D,20240430,000000,285.01,321,281.83,308,796.69,0
+QCLS.US,D,20240501,000000,304,336,304,320,1348.94,0
+QCLS.US,D,20240502,000000,327,327,310.14,325,283.35,0
+QCLS.US,D,20240503,000000,335,336.69,311.71,333,389.39,0
+QCLS.US,D,20240506,000000,331,331,306,306,263.39,0
+QCLS.US,D,20240507,000000,299,303,270,272,510.44,0
+QCLS.US,D,20240508,000000,266,290.99,266,273,257.44,0
+QCLS.US,D,20240509,000000,269,272,253,253,200.92000000000002,0
+QCLS.US,D,20240510,000000,250,252.3,249,250,115.41,0
+QCLS.US,D,20240513,000000,257,260,250,251.09,121.89,0
+QCLS.US,D,20240514,000000,251,251,230,233,225.16,0
+QCLS.US,D,20240515,000000,232,240,210,210,245.8,0
+QCLS.US,D,20240516,000000,215,224.99,212,219,318.90000000000003,0
+QCLS.US,D,20240517,000000,220,236.3,220,235,167.27,0
+QCLS.US,D,20240520,000000,231,244.5,230,238,114.11,0
+QCLS.US,D,20240521,000000,227,235,202,209,4063.54,0
+QCLS.US,D,20240522,000000,211,212,199,200,676.44,0
+QCLS.US,D,20240523,000000,202,202,197,200,235.39000000000001,0
+QCLS.US,D,20240524,000000,200,207.98,198,200,195.23000000000002,0
+QCLS.US,D,20240528,000000,206,206,199,201,296.35,0
+QCLS.US,D,20240529,000000,200,200,190,199,256.3,0
+QCLS.US,D,20240530,000000,203,203,193.01,198,9113.97,0
+QCLS.US,D,20240531,000000,206,206,180,186,5024.51,0
+QCLS.US,D,20240603,000000,185,197,182,196,555.4,0
+QCLS.US,D,20240604,000000,187,197.78,184,191,395.33,0
+QCLS.US,D,20240605,000000,195,219.99,192,215,1675.48,0
+QCLS.US,D,20240606,000000,208,210,190,191,700.28,0
+QCLS.US,D,20240607,000000,189,203.99,186.48,195,260.31,0
+QCLS.US,D,20240610,000000,191,215,191,206,616.02,0
+QCLS.US,D,20240611,000000,204,208,193,193,163.43,0
+QCLS.US,D,20240612,000000,200,214,192,204,465.19,0
+QCLS.US,D,20240613,000000,205,220,204.32,218,201.61,0
+QCLS.US,D,20240614,000000,216,219.5,212,219,360.6,0
+QCLS.US,D,20240617,000000,217,224,211.01,224,206.78,0
+QCLS.US,D,20240618,000000,218,218,211,211,222.21,0
+QCLS.US,D,20240620,000000,211,211,195.5,195.5,230.22,0
+QCLS.US,D,20240621,000000,200,204.99,194,194,297.88,0
+QCLS.US,D,20240624,000000,190,198.99,186,186,406,0
+QCLS.US,D,20240625,000000,185,188,181,185,140.16,0
+QCLS.US,D,20240626,000000,186,205,185,189,162.02,0
+QCLS.US,D,20240627,000000,195.99,195.99,181.95,183,257.56,0
+QCLS.US,D,20240628,000000,183,186.12,175.01,184,338.82,0
+QCLS.US,D,20240701,000000,190,192.55,177.01,184,231.9,0
+QCLS.US,D,20240702,000000,184,189.99,180,182.3,99.13,0
+QCLS.US,D,20240703,000000,181,182.5,180,180,47.54,0
+QCLS.US,D,20240705,000000,177,187,176.5,181,165.36,0
+QCLS.US,D,20240708,000000,186,186,178.77,179,184.47,0
+QCLS.US,D,20240709,000000,182.99,187.91,180,180.2,109.36,0
+QCLS.US,D,20240710,000000,180,186,178,180,301.58,0
+QCLS.US,D,20240711,000000,180,182,178,178,96.41,0
+QCLS.US,D,20240712,000000,178,181,178,180,164.96,0
+QCLS.US,D,20240715,000000,179,184,178,181,198.5,0
+QCLS.US,D,20240716,000000,184.99,194.99,184,190,341.6,0
+QCLS.US,D,20240717,000000,186,191,185.04,191,240.33,0
+QCLS.US,D,20240718,000000,187,191,176.01,178,467.41,0
+QCLS.US,D,20240719,000000,179.5,182,177.17,179.5,68.92,0
+QCLS.US,D,20240722,000000,180,188,177,182,243.13,0
+QCLS.US,D,20240723,000000,179,183.99,178.01,182,243.49,0
+QCLS.US,D,20240724,000000,200,205,162.32,200,3383,0
+QCLS.US,D,20240725,000000,182,197,181.92,186,248,0
+QCLS.US,D,20240726,000000,182,192,182,192,145,0
+QCLS.US,D,20240729,000000,190,200,188,193,362,0
+QCLS.US,D,20240730,000000,190,194,180.41,193,234,0
+QCLS.US,D,20240731,000000,193,207,192,203,446,0
+QCLS.US,D,20240801,000000,200,200,192,196,144,0
+QCLS.US,D,20240802,000000,187,193.72,187,191.7,109,0
+QCLS.US,D,20240805,000000,184,189,182,182,155,0
+QCLS.US,D,20240806,000000,182,187,182,182,91,0
+QCLS.US,D,20240807,000000,181,191.37,181,183,81,0
+QCLS.US,D,20240808,000000,189,189,179,180,63,0
+QCLS.US,D,20240809,000000,177,180,173,175,219,0
+QCLS.US,D,20240812,000000,181,182.65,174,175,88,0
+QCLS.US,D,20240813,000000,180,189,176,184,107,0
+QCLS.US,D,20240814,000000,181,184,180,180,60,0
+QCLS.US,D,20240815,000000,184,189,181,181,184,0
+QCLS.US,D,20240816,000000,186,186,180,180,139,0
+QCLS.US,D,20240819,000000,183,189,183,185,142,0
+QCLS.US,D,20240820,000000,198,210,190,202,1924,0
+QCLS.US,D,20240821,000000,199,199,175,179,1868,0
+QCLS.US,D,20240822,000000,191,216,182,202,4609,0
+QCLS.US,D,20240823,000000,196,202,187,195,1038,0
+QCLS.US,D,20240826,000000,195,195,190,190,407,0
+QCLS.US,D,20240827,000000,185,190,182.01,189,252,0
+QCLS.US,D,20240828,000000,181,185,176.02,178,210,0
+QCLS.US,D,20240829,000000,180,180,175,177,203,0
+QCLS.US,D,20240830,000000,180,180,169,169,238,0
+QCLS.US,D,20240903,000000,170,180.99,166.07,166.34,144,0
+QCLS.US,D,20240904,000000,168,181.25,162,165.5,194,0
+QCLS.US,D,20240905,000000,163,174,163,171,98,0
+QCLS.US,D,20240906,000000,170,171,162,163,217,0
+QCLS.US,D,20240909,000000,163,168,163,166,161,0
+QCLS.US,D,20240910,000000,164.25,164.25,150,156,258,0
+QCLS.US,D,20240911,000000,156,159,150,150.77,129,0
+QCLS.US,D,20240912,000000,151,152.57,141.14,147.44,546,0
+QCLS.US,D,20240913,000000,143,143.68,130,132,314,0
+QCLS.US,D,20240916,000000,134,135,119,121,318,0
+QCLS.US,D,20240917,000000,126,128.18,123,125,160,0
+QCLS.US,D,20240918,000000,123,130,116.01,119,496,0
+QCLS.US,D,20240919,000000,120,128,120,127,218,0
+QCLS.US,D,20240920,000000,128,129,120.01,125,293,0
+QCLS.US,D,20240923,000000,125,140,123.8,131.08,396.09000000000003,0
+QCLS.US,D,20240924,000000,131,136.42,123.01,134,232.12,0
+QCLS.US,D,20240925,000000,139,173.9,131.01,160,954.4300000000001,0
+QCLS.US,D,20240926,000000,166,173.62,160,167,335.90000000000003,0
+QCLS.US,D,20240927,000000,169,174.49,152.01,153,166.49,0
+QCLS.US,D,20240930,000000,151,163.33,150.81,162,90.52,0
+QCLS.US,D,20241001,000000,164,164.93,142.71,145,130.9,0
+QCLS.US,D,20241002,000000,149,189,148,172,3390.32,0
+QCLS.US,D,20241003,000000,165,171,141,142,636.38,0
+QCLS.US,D,20241004,000000,144,155,143.69,155,121.37,0
+QCLS.US,D,20241007,000000,157,157,141,151,190.92000000000002,0
+QCLS.US,D,20241008,000000,149,151,141,150,334.07,0
+QCLS.US,D,20241009,000000,145,154.16,144,151.72,189.81,0
+QCLS.US,D,20241010,000000,152,152.1,143,152,92.43,0
+QCLS.US,D,20241011,000000,147,172,147,165,123.57000000000001,0
+QCLS.US,D,20241014,000000,161,164.07,152,161.01,91.08,0
+QCLS.US,D,20241015,000000,163.83,195,162,180,1354.47,0
+QCLS.US,D,20241016,000000,180,181.7,167,168.5,488.76,0
+QCLS.US,D,20241017,000000,163,188,154,177,263.07,0
+QCLS.US,D,20241018,000000,175,189,165,176,396.3,0
+QCLS.US,D,20241021,000000,172,180,160,164,302.62,0
+QCLS.US,D,20241022,000000,166,174.54,161,167.5,209.87,0
+QCLS.US,D,20241023,000000,165,172,165,167,100.04,0
+QCLS.US,D,20241024,000000,176,179,167,178,300.49,0
+QCLS.US,D,20241025,000000,173.5,178.11,167,167.51,88.74,0
+QCLS.US,D,20241028,000000,167,180,167,176,195.07,0
+QCLS.US,D,20241029,000000,170,174.27,145.98,153,420.56,0
+QCLS.US,D,20241030,000000,156,156,141.5,145.69,230.5,0
+QCLS.US,D,20241031,000000,143,143.5,136.19,142,294.09000000000003,0
+QCLS.US,D,20241101,000000,142.9,142.9,131,133,318.6,0
+QCLS.US,D,20241104,000000,136,139.99,130,131,109.18,0
+QCLS.US,D,20241105,000000,132,139,132,134.12,127.85000000000001,0
+QCLS.US,D,20241106,000000,130,137,126.91,132,115.35000000000001,0
+QCLS.US,D,20241107,000000,130,136.87,127,135.13,191.75,0
+QCLS.US,D,20241108,000000,137,140.71,126,134,80.72,0
+QCLS.US,D,20241111,000000,138,144,137,142,568.42,0
+QCLS.US,D,20241112,000000,139,142,125,129.5,927.62,0
+QCLS.US,D,20241113,000000,139,139,125,125,156.71,0
+QCLS.US,D,20241114,000000,126,133,115,122.94,362.40000000000003,0
+QCLS.US,D,20241115,000000,116,127.5,115,119.56,445.88,0
+QCLS.US,D,20241118,000000,120,126.85,119,121.6,160.29,0
+QCLS.US,D,20241119,000000,120,122,112,114.5,282.98,0
+QCLS.US,D,20241120,000000,116,127,114,123,644.6,0
+QCLS.US,D,20241121,000000,122,140,119,136,246.01000000000002,0
+QCLS.US,D,20241122,000000,139,139,121,134,141.06,0
+QCLS.US,D,20241125,000000,139,150,135.5,140,555.04,0
+QCLS.US,D,20241126,000000,141,149.24,133,135,167.05,0
+QCLS.US,D,20241127,000000,132.2,136.01,113.5,116,1105.1000000000001,0
+QCLS.US,D,20241129,000000,114,115,110,113,239.77,0
+QCLS.US,D,20241202,000000,112,115,110,110,346.13,0
+QCLS.US,D,20241203,000000,111,115,107,113.43,373.53000000000003,0
+QCLS.US,D,20241204,000000,111,122,110,121,650.1,0
+QCLS.US,D,20241205,000000,121,127,116.38,122,418.88,0
+QCLS.US,D,20241206,000000,124,125.47,120,124,385.48,0
+QCLS.US,D,20241209,000000,133,163.8,133,141,9929.460000000001,0
+QCLS.US,D,20241210,000000,155,164,141,157,13729.43,0
+QCLS.US,D,20241211,000000,148,149.5,112,122,4409.47,0
+QCLS.US,D,20241212,000000,120,129,117,119,1090.68,0
+QCLS.US,D,20241213,000000,120,122,105,115,1512.9,0
+QCLS.US,D,20241216,000000,115,120,106.69,109,1538.5,0
+QCLS.US,D,20241217,000000,112,127,109,123,875.02,0
+QCLS.US,D,20241218,000000,143,152.5,133.01,145,6407.8,0
+QCLS.US,D,20241219,000000,158,158,134,147,4118.15,0
+QCLS.US,D,20241220,000000,139,150,135,136,1287.84,0
+QCLS.US,D,20241223,000000,137,138.45,126,129,1085.8700000000001,0
+QCLS.US,D,20241224,000000,132,132,123,127,622.65,0
+QCLS.US,D,20241226,000000,129,133.99,125,129,855.48,0
+QCLS.US,D,20241227,000000,127,130.46,123,125,532.48,0
+QCLS.US,D,20241230,000000,121,122.77,112,115,1145.32,0
+QCLS.US,D,20241231,000000,113,119,113,115,509.03000000000003,0
+QCLS.US,D,20250102,000000,114,120.13,111,115,968.6800000000001,0
+QCLS.US,D,20250103,000000,125,125,116,119,416.61,0
+QCLS.US,D,20250106,000000,120,125.47,117,117,671.76,0
+QCLS.US,D,20250107,000000,117,121,114,119,374.33,0
+QCLS.US,D,20250108,000000,115,132,112,128,2417.62,0
+QCLS.US,D,20250110,000000,130,135,124.3,126.5,1103.24,0
+QCLS.US,D,20250113,000000,129,150,129,145,4018.92,0
+QCLS.US,D,20250114,000000,145,152,136,148,14178.2,0
+QCLS.US,D,20250115,000000,135,135,112,118,14861.07,0
+QCLS.US,D,20250116,000000,113,128,113,119,2442.08,0
+QCLS.US,D,20250117,000000,118,119,113.5,116,1411.91,0
+QCLS.US,D,20250121,000000,118,119,112,117.5,969.8100000000001,0
+QCLS.US,D,20250122,000000,119,119.49,114,114,856.86,0
+QCLS.US,D,20250123,000000,115,116,112,115,968.9200000000001,0
+QCLS.US,D,20250124,000000,115,124,112.46,119,1608.57,0
+QCLS.US,D,20250127,000000,118,122,113,114,1474.4,0
+QCLS.US,D,20250128,000000,115,121,113.08,117,712.01,0
+QCLS.US,D,20250129,000000,124,137.99,100,105.5,27492.920000000002,0
+QCLS.US,D,20250130,000000,105,106,81,88.89,4423.45,0
+QCLS.US,D,20250131,000000,89,96.38,88,88.01,1838.8,0
+QCLS.US,D,20250203,000000,86,86,70.07,72.8,3722.07,0
+QCLS.US,D,20250204,000000,70.3,72.99,64,69.87,2125.64,0
+QCLS.US,D,20250205,000000,70,71,55.8,56.01,4460.61,0
+QCLS.US,D,20250206,000000,60,65,56.9,59.91,12975.25,0
+QCLS.US,D,20250207,000000,59,60.98,51.2,57.67,5838.38,0
+QCLS.US,D,20250210,000000,57,57.99,48,51.75,5673.78,0
+QCLS.US,D,20250211,000000,50.7,57.44,48.01,53.9,7882.06,0
+QCLS.US,D,20250212,000000,54.1,55,50.5,52.99,14744.09,0
+QCLS.US,D,20250213,000000,55,59.99,53.02,56.77,22100.89,0
+QCLS.US,D,20250214,000000,53.92,60,45,57.04,19063.18,0
+QCLS.US,D,20250218,000000,63,66,58,58.1,19913,0
+QCLS.US,D,20250219,000000,58,58,48.32,50,7492.6900000000005,0
+QCLS.US,D,20250220,000000,48.3,51.06,48.0301,49.19,3706.51,0
+QCLS.US,D,20250221,000000,48.5,51.5584,46,47.9,3192.26,0
+QCLS.US,D,20250224,000000,46.5,47.75,41.93,43.5625,5594.150000000001,0
+QCLS.US,D,20250225,000000,43,53,42.51,46.39,17110.24,0
+QCLS.US,D,20250226,000000,46,48,42.02,43.94,4168.66,0
+QCLS.US,D,20250227,000000,42.7,45,42.06,42.97,2069.3,0
+QCLS.US,D,20250228,000000,41.68,42.89,41.02,41.81,15459.93,0
+QCLS.US,D,20250303,000000,41,42.53,37.55,39.31,9829.18,0
+QCLS.US,D,20250304,000000,37.12,38.62,35,38.3,4396.96,0
+QCLS.US,D,20250305,000000,38.65,39,35.81,38.53,2511.87,0
+QCLS.US,D,20250306,000000,38,42,37,40.7,5053.52,0
+QCLS.US,D,20250307,000000,38.87,38.87,36.1,37,3714.88,0
+QCLS.US,D,20250310,000000,36.95,37.99,35,35.61,1757.22,0
+QCLS.US,D,20250311,000000,35.26,38,35.1,37.9,1357.47,0
+QCLS.US,D,20250312,000000,36.9,38.03,35.51,36.22,1225.23,0
+QCLS.US,D,20250313,000000,36.21,36.59,33.48,34.7,3025.66,0
+QCLS.US,D,20250314,000000,34.43,36.8,34.43,36.8,1396.27,0
+QCLS.US,D,20250317,000000,37,41,36.82,38.82,2985.8,0
+QCLS.US,D,20250318,000000,38,40.33,35.1,38.9,4207.93,0
+QCLS.US,D,20250319,000000,37.8,39.5,37.2,38.81,818.0500000000001,0
+QCLS.US,D,20250320,000000,38,39.75,35,36.45,4995.47,0
+QCLS.US,D,20250321,000000,35.36,37.8,35,37.7,789.71,0
+QCLS.US,D,20250324,000000,36.5,37,35.2,35.4,963.54,0
+QCLS.US,D,20250325,000000,36.24,36.24,35.08,35.5646,660.88,0
+QCLS.US,D,20250326,000000,36,36.15,35.15,35.9,791.78,0
+QCLS.US,D,20250327,000000,35.9,37.57,35.1,35.9,815.71,0
+QCLS.US,D,20250328,000000,35.7,36,32.5,36,3397.96,0
+QCLS.US,D,20250331,000000,34.92,37,33.7921,35,1502.73,0
+QCLS.US,D,20250401,000000,36.5,44.4,35.24,44.19,93223.24,0
+QCLS.US,D,20250402,000000,41.54,42.99,36,40.4,30167.350000000002,0
+QCLS.US,D,20250403,000000,36.2,44,36.01,40.41,53899.65,0
+QCLS.US,D,20250404,000000,39.87,42,36.14,37.09,27258.81,0
+QCLS.US,D,20250407,000000,35.01,36.98,33.06,36.52,45641.92,0
+QCLS.US,D,20250408,000000,33.23,33.23,25,26.31,34964.16,0
+QCLS.US,D,20250409,000000,25.16,26.55,21.06,25.15,15946.2,0
+QCLS.US,D,20250410,000000,25.4,27.71,24.01,25.75,5201.67,0
+QCLS.US,D,20250411,000000,26.01,27.85,24.11,27.59,2933.01,0
+QCLS.US,D,20250414,000000,28.44,28.95,25.06,27.04,4826.78,0
+QCLS.US,D,20250415,000000,26.61,28.1973,25.7249,27,2026.64,0
+QCLS.US,D,20250416,000000,27,27.2549,22.4,24.57,39910.94,0
+QCLS.US,D,20250417,000000,18.98,19.14,17.3,18.32,14352.58,0
+QCLS.US,D,20250421,000000,17.32,17.7,16.15,17.15,9731.59,0
+QCLS.US,D,20250422,000000,17.5,19.42,16.18,17.79,30769.5,0
+QCLS.US,D,20250423,000000,18.13,19.8,18,18.81,14448.800000000001,0
+QCLS.US,D,20250424,000000,18.9,19.47,17.78,19.2,10708.39,0
+QCLS.US,D,20250425,000000,19.3,24.52,18.31,22,101592.52,0
+QCLS.US,D,20250428,000000,22,23.95,21,22.28,41560.71,0
+QCLS.US,D,20250429,000000,21,21.99,18.2,19.3,24876.27,0
+QCLS.US,D,20250430,000000,18.91,19.72,18.15,19.2,9107.32,0
+QCLS.US,D,20250501,000000,19,20.86,18.6,20.11,19860.96,0
+QCLS.US,D,20250502,000000,20.6,23.86,19.96,20.12,36808.48,0
+QCLS.US,D,20250505,000000,19.87,20.7,18.64,19.37,20230.73,0
+QCLS.US,D,20250506,000000,19.22,21,19.06,19.85,16253.36,0
+QCLS.US,D,20250507,000000,19.7,19.81,18.23,19.26,7699.79,0
+QCLS.US,D,20250508,000000,19.3,20.95,18.01,19.66,28146.25,0
+QCLS.US,D,20250509,000000,18.9,19.5049,18.3,19,12347.24,0
+QCLS.US,D,20250512,000000,18.88,20,17.53,19.6,19581.8,0
+QCLS.US,D,20250513,000000,19.6,19.6,17.65,17.87,11889.27,0
+QCLS.US,D,20250514,000000,17.81,22.1,17.81,22.05,183641.64,0
+QCLS.US,D,20250515,000000,21,21,19,19.73,43701.42,0
+QCLS.US,D,20250516,000000,19.72,19.9,18,18.89,33551.99,0
+QCLS.US,D,20250519,000000,18.37,20.9,17.8,19.93,69093.01,0
+QCLS.US,D,20250520,000000,18.5,19.3,17.5,17.91,27633.11,0
+QCLS.US,D,20250521,000000,18.3,18.9399,15.09,15.38,32563.420000000002,0
+QCLS.US,D,20250522,000000,16.3,16.3,15.22,16.29,8412.64,0
+QCLS.US,D,20250523,000000,16.49,17.59,16.33,17.44,11256.53,0
+QCLS.US,D,20250527,000000,16.92,17.33,15.501,17.29,9379,0
+QCLS.US,D,20250528,000000,17.11,17.33,16.05,17.25,6700.55,0
+QCLS.US,D,20250529,000000,17.15,17.19,16.09,16.56,6448.47,0
+QCLS.US,D,20250530,000000,17.5,17.5,16.01,16.04,6169.41,0
+QCLS.US,D,20250602,000000,15.64,18.48,15.64,17.1,131388.48,0
+QCLS.US,D,20250603,000000,16.94,17.17,16.28,16.78,17814.100000000002,0
+QCLS.US,D,20250604,000000,16.29,16.81,16.1,16.39,11365.42,0
+QCLS.US,D,20250605,000000,16.45,16.89,15.67,15.96,16380.58,0
+QCLS.US,D,20250606,000000,15.6,17.2,15.6,16.8,13682.36,0
+QCLS.US,D,20250609,000000,16.3,19.4,15.9,16.9,67276.93000000001,0
+QCLS.US,D,20250610,000000,18.21,33.56,16.95,17.61,911828.5,0
+QCLS.US,D,20250611,000000,16.85,17.65,15.9,16.43,80400.54000000001,0
+QCLS.US,D,20250612,000000,16,16.27,13,15.32,66879,0
+QCLS.US,D,20250613,000000,14.72,15.1,13.01,13.7,40168.98,0
+QCLS.US,D,20250616,000000,13.87,14.9,13.07,14.6,15162.89,0
+QCLS.US,D,20250617,000000,14.4,15.41,14.16,14.98,17408.170000000002,0
+QCLS.US,D,20250618,000000,13.08,14.7,13.08,13.98,18401.32,0
+QCLS.US,D,20250620,000000,13.53,14.77,13.53,13.95,14962.6,0
+QCLS.US,D,20250623,000000,13.53,14.69,13.2,13.8,37447.74,0
+QCLS.US,D,20250624,000000,13.39,14.351,12.51,13.98,87984.14,0
+QCLS.US,D,20250625,000000,13.38,15.52,12.52,13.76,78376.54000000001,0
+QCLS.US,D,20250626,000000,13,13.66,12.11,12.55,40073.5,0
+QCLS.US,D,20250627,000000,12.4,13.34,11.47,13,53648.53,0
+QCLS.US,D,20250630,000000,13,13,11.86,12.28,29609.98,0
+QCLS.US,D,20250701,000000,11.91,12.74,11.78,12.35,37877.22,0
+QCLS.US,D,20250702,000000,11.81,12.39,10.08,11.58,32918.65,0
+QCLS.US,D,20250703,000000,11.23,12.5,11.23,11.82,34072.94,0
+QCLS.US,D,20250707,000000,12,12.37,10.99,11.32,39689.270000000004,0
+QCLS.US,D,20250708,000000,11.33,12.35,11.14,12,30820.81,0
+QCLS.US,D,20250709,000000,12,13.45,11.96,12.63,89922.97,0
+QCLS.US,D,20250710,000000,12,12.88,11.19,11.7,90006.86,0
+QCLS.US,D,20250711,000000,11.66,11.81,10.49,10.9,106925.37,0
+QCLS.US,D,20250714,000000,10.52,10.69,10.01,10.21,42880.22,0
+QCLS.US,D,20250715,000000,10,11.9,10,10.62,161505.14,0
+QCLS.US,D,20250716,000000,11.74,12.7,10.13,10.9,1714225.32,0
+QCLS.US,D,20250717,000000,9.9,10.75,9,9.47,169819.1,0
+QCLS.US,D,20250718,000000,8.73,9.23,8.49,8.75,403124.93,0
+QCLS.US,D,20250721,000000,11.83,13.78,9.86,12.94,3910240.88,0
+QCLS.US,D,20250722,000000,11.21,11.43,10.28,10.7,436790.99,0
+QCLS.US,D,20250723,000000,11.29,11.51,10.75,11.21,271893.11,0
+QCLS.US,D,20250724,000000,11.73,14.69,10.89,13.2,1691444.3800000001,0
+QCLS.US,D,20250725,000000,12.4,12.9,11,11.68,482298.38,0
+QCLS.US,D,20250728,000000,12.28,12.91,11.6,12.5,801661.38,0
+QCLS.US,D,20250729,000000,15.5,17.39,12.79,15.44,2950238.43,0
+QCLS.US,D,20250730,000000,13.13,13.61,12,12.5,763350.23,0
+QCLS.US,D,20250731,000000,11.26,11.85,10.05,10.91,577068.5700000001,0
+QCLS.US,D,20250801,000000,10,10.69,9,10.1,469540.92,0
+QCLS.US,D,20250804,000000,10.5,11.99,10.49,10.68,495966.11,0
+QCLS.US,D,20250805,000000,10.99,11.15,9.99,10.5,269561.79,0
+QCLS.US,D,20250806,000000,10.2,10.71,9.75,10.45,200675.92,0
+QCLS.US,D,20250807,000000,10.11,10.19,9.55,9.84,195273.57,0
+QCLS.US,D,20250808,000000,9.8,10.3,9.6,9.68,130018.05,0
+QCLS.US,D,20250811,000000,9.75,11.19,9.5,10.99,437766.62,0
+QCLS.US,D,20250812,000000,11.24,12.24,10.3,11,2006547.3900000001,0
+QCLS.US,D,20250813,000000,10.5,10.79,9.88,10.5,374812.62,0
+QCLS.US,D,20250814,000000,9.96,10.34,9.8,10.23,224046.14,0
+QCLS.US,D,20250815,000000,10.39,10.78,9.6,10.1,240585.83000000002,0
+QCLS.US,D,20250818,000000,10,10.28,9.77,10.18,188654.49,0
+QCLS.US,D,20250819,000000,10.1,10.11,9.14,9.47,687679.58,0
+QCLS.US,D,20250820,000000,9.38,10.13,8.8,9.49,723852.37,0
+QCLS.US,D,20250821,000000,8.97,9.29,6.64,7.51,831062.3,0
+QCLS.US,D,20250822,000000,7,7.14,6.09,6.25,591320.93,0
+QCLS.US,D,20250825,000000,6.94,7.89,6.68,6.85,1264599.23,0
+QCLS.US,D,20250826,000000,7.32,9.3,7.25,7.79,1985262.12,0
+QCLS.US,D,20250827,000000,9,9.31,8.21,9,3061788.08,0
+QCLS.US,D,20250828,000000,6.49,6.79,6,6.16,1299683.6500000001,0
+QCLS.US,D,20250829,000000,4.9,5.07,4.4,4.83,712733,0
+QCLS.US,D,20250902,000000,4.69,5,3.52,3.8,1244461,0
+QCLS.US,D,20250903,000000,3.84,3.84,3.29,3.48,757101,0
+QCLS.US,D,20250904,000000,3.54,4.15,3.5,3.61,1368623,0
+QCLS.US,D,20250905,000000,3.5,3.59,3.24,3.3,717849,0
+QCLS.US,D,20250908,000000,3.36,3.96,3.3305,3.77,794313,0
+QCLS.US,D,20250909,000000,3.58,3.731,3.45,3.59,405406,0
+QCLS.US,D,20250910,000000,3.63,3.87,3.58,3.63,249793,0
+QCLS.US,D,20250911,000000,3.61,4.0993,3.57,4.04,307346,0
+QCLS.US,D,20250912,000000,3.9,4.04,3.75,3.89,242104,0
+QCLS.US,D,20250915,000000,3.87,4.05,3.8,3.99,192034,0
+QCLS.US,D,20250916,000000,3.9,4.21,3.82,3.95,292675,0
+QCLS.US,D,20250917,000000,3.95,4.25,3.775,3.87,299960,0
+QCLS.US,D,20250918,000000,3.87,4.05,3.87,3.9,105339,0
+QCLS.US,D,20250919,000000,3.88,3.9487,3.86,3.86,91198,0
+QCLS.US,D,20250922,000000,3.9,3.91,3.7,3.71,226485,0
+QCLS.US,D,20250923,000000,3.63,3.73,3.5,3.51,175826,0
+QCLS.US,D,20250924,000000,5.76,8.94,4.2,5.2,60742797,0
+QCLS.US,D,20250925,000000,4.5,5.1,4.1,4.7,2005200,0
+QCLS.US,D,20250926,000000,4.97,5.1489,4.5,4.64,1154400,0
+QCLS.US,D,20250929,000000,4.39,4.49,3.81,4.08,587937,0
+QCLS.US,D,20250930,000000,4,4.47,4,4.15,331940,0
+QCLS.US,D,20251001,000000,4.01,4.319,3.99,4.2,217744,0
+QCLS.US,D,20251002,000000,4.21,5.38,4.1343,5.1,2376836,0
+QCLS.US,D,20251003,000000,6.15,6.95,5.15,5.75,8140602,0
+QCLS.US,D,20251006,000000,5.225,5.45,4.83,4.9,1501385,0
+QCLS.US,D,20251007,000000,4.59,5.0933,4.4,4.47,837702,0
+QCLS.US,D,20251008,000000,4.56,4.63,4.135,4.16,580153,0
+QCLS.US,D,20251009,000000,4.04,4.1,3.71,3.97,910212,0
+QCLS.US,D,20251010,000000,3.86,4.03,3.66,3.68,673326,0
+QCLS.US,D,20251013,000000,3.63,4.03,3.5,3.89,522912,0
+QCLS.US,D,20251014,000000,3.84,4.7444,3.77,4.36,791798,0
+QCLS.US,D,20251015,000000,4.6,4.94,4.5,4.74,495525,0
+QCLS.US,D,20251016,000000,4.65,5.9,4.3,5.5,3734555,0
+QCLS.US,D,20251017,000000,5.53,5.53,4.1968,4.39,1393021,0
+QCLS.US,D,20251020,000000,4.45,4.7499,4.3601,4.52,524452,0
+QCLS.US,D,20251021,000000,4.5,4.55,4.11,4.18,485511,0
+QCLS.US,D,20251022,000000,3.93,4.0553,3.55,3.75,783960,0
+QCLS.US,D,20251023,000000,3.88,4.27,3.88,4.1,545618,0
+QCLS.US,D,20251024,000000,4.1,4.51,4.07,4.19,307480,0
+QCLS.US,D,20251027,000000,4.25,4.4,4.12,4.13,132633,0
+QCLS.US,D,20251028,000000,4.11,4.14,3.7747,3.84,200360,0
+QCLS.US,D,20251029,000000,3.8,3.86,3.61,3.8,161377,0
+QCLS.US,D,20251030,000000,5.17,5.2199,3.33,3.38,10001472,0
+QCLS.US,D,20251031,000000,3.39,4.0286,3.1,3.95,1624291,0
+QCLS.US,D,20251103,000000,3.95,3.98,3.36,3.37,606940,0
+QCLS.US,D,20251104,000000,3.23,3.2736,2.93,2.99,524663,0
+QCLS.US,D,20251105,000000,3.01,3.19,2.94,3.09,260049,0
+QCLS.US,D,20251106,000000,3.1,3.15,2.55,2.79,310841,0
+QCLS.US,D,20251107,000000,2.79,3,2.678,3,208680,0
+QCLS.US,D,20251110,000000,2.99,3.27,2.99,3.21,211755,0
+QCLS.US,D,20251111,000000,3.21,3.38,3.1006,3.28,118056,0
+QCLS.US,D,20251112,000000,3.35,3.67,3.3,3.53,230057,0
+QCLS.US,D,20251113,000000,3.52,3.54,2.9807,3.08,360673,0
+QCLS.US,D,20251114,000000,2.91,3.1935,2.9,2.96,172823,0
+QCLS.US,D,20251117,000000,2.91,3,2.5,2.755,310005,0
+QCLS.US,D,20251118,000000,2.67,3.1,2.65,3.07,302137,0
+QCLS.US,D,20251119,000000,3.06,3.38,3.06,3.24,287326,0
+QCLS.US,D,20251120,000000,3.33,3.43,3.175,3.28,173547,0
+QCLS.US,D,20251121,000000,3.3,3.9,3.15,3.67,259381,0
+QCLS.US,D,20251124,000000,3.69,3.87,3.645,3.73,153742,0
+QCLS.US,D,20251125,000000,3.74,3.74,3.51,3.66,100682,0
+QCLS.US,D,20251126,000000,3.7304,3.7594,3.6,3.61,45841,0
+QCLS.US,D,20251128,000000,3.59,3.675,3.54,3.58,42727,0
+QCLS.US,D,20251201,000000,3.55,3.5579,3.312,3.38,99934,0
+QCLS.US,D,20251202,000000,3.47,3.475,3.25,3.38,88408,0
+QCLS.US,D,20251203,000000,4.43,5.675,3.82,4.67,54712457,0
+QCLS.US,D,20251204,000000,5.48,7.9499,5.4,6.92,96020802,0
+QCLS.US,D,20251205,000000,7.36,8.1699,6.37,6.85,28777227,0
+QCLS.US,D,20251208,000000,6.82,7.19,6.1604,6.9,3900248,0
+QCLS.US,D,20251209,000000,7.57,7.9,5.52,6.56,11987128,0
+QCLS.US,D,20251210,000000,6.14,6.575,5.55,5.57,2615703,0
+QCLS.US,D,20251211,000000,5.58,5.8994,5.11,5.35,2096831,0
+QCLS.US,D,20251212,000000,5.17,5.3461,4.7,4.77,1910219,0
+QCLS.US,D,20251215,000000,4.82,4.94,4.32,4.43,1043342,0
+QCLS.US,D,20251216,000000,4.3,5.28,4.16,5.03,2206755,0
+QCLS.US,D,20251217,000000,4.85,5.35,4.36,4.45,1263401,0
+QCLS.US,D,20251218,000000,4.45,4.77,4.32,4.36,910905,0
+QCLS.US,D,20251219,000000,4.36,4.95,4.34,4.88,968055,0
+QCLS.US,D,20251222,000000,4.69,5.75,4.5,5.44,1552901,0
+QCLS.US,D,20251223,000000,5.21,5.27,4.8,5.04,702582,0
+QCLS.US,D,20251224,000000,4.95,5.47,4.91,5.13,332123,0
+QCLS.US,D,20251226,000000,5.11,5.1375,4.5,4.76,556907,0
+QCLS.US,D,20251229,000000,4.6,4.73,4.23,4.23,439207,0
+QCLS.US,D,20251230,000000,4.25,4.39,4.03,4.16,464596,0
+QCLS.US,D,20251231,000000,4.17,4.3,3.93,3.99,527969,0
+QCLS.US,D,20260102,000000,4.11,4.3,3.91,4.23,344098,0
+QCLS.US,D,20260105,000000,4.16,4.72,4.09,4.54,719694,0
+QCLS.US,D,20260106,000000,4.55,4.65,4.21,4.36,379812,0
+QCLS.US,D,20260107,000000,4.41,5.1,4.2937,4.47,1087009,0
+QCLS.US,D,20260108,000000,4.6,4.85,4.39,4.7,555376,0
+QCLS.US,D,20260109,000000,4.75,4.77,4.5328,4.57,301727,0
+QCLS.US,D,20260112,000000,4.55,4.74,4.25,4.64,987145,0
+QCLS.US,D,20260113,000000,4.69,4.74,4.35,4.51,617531,0
+QCLS.US,D,20260114,000000,4.47,4.8485,4.3658,4.77,697226,0
+QCLS.US,D,20260115,000000,4.84,5.35,4.6,4.92,1084379,0
+QCLS.US,D,20260116,000000,4.82,4.82,4.0358,4.24,1203140,0
+QCLS.US,D,20260120,000000,4.25,4.6,4.11,4.195,954917,0
+QCLS.US,D,20260121,000000,4.3,4.47,4,4.27,609567,0
+QCLS.US,D,20260122,000000,4.3,4.43,4.06,4.07,387168,0
+QCLS.US,D,20260123,000000,4.09,6.33,3.93,5.67,25629988,0
+QCLS.US,D,20260126,000000,5.79,5.9,5.01,5.15,2252176,0
+QCLS.US,D,20260127,000000,5.08,5.27,4.82,4.97,904128,0
+QCLS.US,D,20260128,000000,4.85,4.9299,4.53,4.67,947648,0
+QCLS.US,D,20260129,000000,4.65,4.76,4.3201,4.49,584876,0
+QCLS.US,D,20260130,000000,4.45,4.7481,4.1,4.19,559157,0
+QCLS.US,D,20260202,000000,4.19,4.29,3.98,3.98,496599,0
+QCLS.US,D,20260203,000000,4.06,4.2565,3.77,3.91,665373,0
+QCLS.US,D,20260204,000000,3.92,4.1,3.75,3.87,533984,0
+QCLS.US,D,20260205,000000,3.76,3.94,3.44,3.52,830520,0
+QCLS.US,D,20260206,000000,3.58,4.01,3.58,3.94,375371,0
+QCLS.US,D,20260209,000000,3.84,4.29,3.8001,4.25,334117,0
+QCLS.US,D,20260210,000000,4.15,4.5699,4.05,4.05,233599,0
+QCLS.US,D,20260211,000000,4.08,4.24,3.87,3.97,328411,0
+QCLS.US,D,20260212,000000,3.91,3.98,3.75,3.92,237138,0
+QCLS.US,D,20260213,000000,3.92,4.05,3.8,3.88,268669,0
+QCLS.US,D,20260217,000000,3.78,3.89,3.47,3.74,320682,0
+QCLS.US,D,20260218,000000,3.75,3.805,3.56,3.71,236534,0
diff --git a/daily/us/nasdaq stocks/2/qcom.us.txt b/daily/us/nasdaq stocks/2/qcom.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44133170cd9a30ac7b1d2200e6bb825964fa72cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qcom.us.txt	
@@ -0,0 +1,8604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCOM.US,D,19911216,000000,0.371789,0.422579,0.371789,0.400894,197120686.62629,0
+QCOM.US,D,19911217,000000,0.408247,0.408247,0.393385,0.393385,22194514.701505,0
+QCOM.US,D,19911218,000000,0.393385,0.408247,0.393385,0.408247,14954406.509576,0
+QCOM.US,D,19911219,000000,0.408247,0.408247,0.393385,0.393385,10014977.494321,0
+QCOM.US,D,19911220,000000,0.393385,0.408247,0.393385,0.400894,7183031.7761511,0
+QCOM.US,D,19911223,000000,0.408247,0.408247,0.393385,0.400894,10831628.149407,0
+QCOM.US,D,19911224,000000,0.393385,0.429901,0.393385,0.429901,9782269.7555448,0
+QCOM.US,D,19911226,000000,0.415422,0.488169,0.415422,0.488169,11898547.030456,0
+QCOM.US,D,19911227,000000,0.495699,0.495699,0.466367,0.473917,8776824.2791858,0
+QCOM.US,D,19911230,000000,0.473917,0.488169,0.466367,0.488169,9092945.6037954,0
+QCOM.US,D,19911231,000000,0.488169,0.56136,0.480857,0.553989,17250695.81879,0
+QCOM.US,D,19920102,000000,0.553989,0.612179,0.546419,0.612179,30352265.93385,0
+QCOM.US,D,19920103,000000,0.612179,0.634393,0.597827,0.619452,8359717.6906985,0
+QCOM.US,D,19920106,000000,0.641175,0.641175,0.539441,0.582691,21935471.827373,0
+QCOM.US,D,19920107,000000,0.582691,0.590455,0.56136,0.568535,6779097.8420937,0
+QCOM.US,D,19920108,000000,0.575908,0.575908,0.488169,0.502875,50531496.763125,0
+QCOM.US,D,19920109,000000,0.517422,0.553989,0.510051,0.553989,28552117.105002,0
+QCOM.US,D,19920110,000000,0.56136,0.56136,0.517422,0.53197,10923826.556911,0
+QCOM.US,D,19920113,000000,0.546419,0.590455,0.524991,0.582691,11661450.441571,0
+QCOM.US,D,19920114,000000,0.590455,0.590455,0.575908,0.582691,4978945.9611944,0
+QCOM.US,D,19920115,000000,0.590455,0.604511,0.582691,0.590455,8109449.464734,0
+QCOM.US,D,19920116,000000,0.590455,0.597827,0.553989,0.575908,5014074.057025,0
+QCOM.US,D,19920117,000000,0.56136,0.582691,0.56136,0.56136,2160182.053609,0
+QCOM.US,D,19920120,000000,0.56136,0.568535,0.524991,0.56136,4596961.3644346,0
+QCOM.US,D,19920121,000000,0.568535,0.568535,0.517422,0.53197,5110661.3146391,0
+QCOM.US,D,19920122,000000,0.53197,0.56136,0.517422,0.56136,7042534.6530863,0
+QCOM.US,D,19920123,000000,0.568535,0.568535,0.517422,0.517422,4456466.2760709,0
+QCOM.US,D,19920124,000000,0.517422,0.539441,0.517422,0.524991,487358.71074653,0
+QCOM.US,D,19920127,000000,0.539441,0.539441,0.502875,0.517422,3670548.7626042,0
+QCOM.US,D,19920128,000000,0.517422,0.517422,0.488169,0.502875,5040415.296483,0
+QCOM.US,D,19920129,000000,0.502875,0.517422,0.488169,0.510051,2335803.2031024,0
+QCOM.US,D,19920130,000000,0.502875,0.546419,0.502875,0.524991,3437844.0758796,0
+QCOM.US,D,19920131,000000,0.524991,0.53197,0.517422,0.53197,2335803.2031024,0
+QCOM.US,D,19920203,000000,0.53197,0.575908,0.524991,0.546419,3582734.1184554,0
+QCOM.US,D,19920204,000000,0.553989,0.575908,0.539441,0.56136,5808776.3921632,0
+QCOM.US,D,19920205,000000,0.553989,0.56136,0.553989,0.553989,4500370.0374184,0
+QCOM.US,D,19920206,000000,0.568535,0.568535,0.539441,0.539441,9922771.9653622,0
+QCOM.US,D,19920207,000000,0.56136,0.56136,0.488169,0.517422,12320040.434351,0
+QCOM.US,D,19920210,000000,0.502875,0.517422,0.488169,0.502875,6779097.8420937,0
+QCOM.US,D,19920211,000000,0.502875,0.517422,0.495699,0.502875,2287505.5048933,0
+QCOM.US,D,19920212,000000,0.502875,0.553989,0.495699,0.53197,4943821.9347658,0
+QCOM.US,D,19920213,000000,0.546419,0.546419,0.502875,0.502875,1918697.6319655,0
+QCOM.US,D,19920214,000000,0.517422,0.517422,0.502875,0.517422,3876902.0363656,0
+QCOM.US,D,19920218,000000,0.517422,0.517422,0.495699,0.502875,1479636.6194281,0
+QCOM.US,D,19920219,000000,0.488169,0.502875,0.488169,0.488169,1931866.2169935,0
+QCOM.US,D,19920220,000000,0.488169,0.517422,0.488169,0.517422,7828456.2359549,0
+QCOM.US,D,19920221,000000,0.502875,0.517422,0.466367,0.466367,5264338.2135875,0
+QCOM.US,D,19920224,000000,0.466367,0.488169,0.408247,0.437381,16991649.892607,0
+QCOM.US,D,19920225,000000,0.451752,0.466367,0.429901,0.444655,4820887.3335906,0
+QCOM.US,D,19920226,000000,0.466367,0.466367,0.444655,0.466367,4390606.0559722,0
+QCOM.US,D,19920227,000000,0.466367,0.466367,0.429901,0.451752,1659646.6190304,0
+QCOM.US,D,19920228,000000,0.451752,0.466367,0.437381,0.451752,4131564.1991917,0
+QCOM.US,D,19920302,000000,0.451752,0.466367,0.437381,0.451752,1725506.839129,0
+QCOM.US,D,19920303,000000,0.466367,0.473917,0.437381,0.437381,5518992.2376096,0
+QCOM.US,D,19920304,000000,0.444655,0.444655,0.429901,0.429901,7657217.8324675,0
+QCOM.US,D,19920305,000000,0.437381,0.437381,0.415422,0.422579,2634364.0405235,0
+QCOM.US,D,19920306,000000,0.429901,0.429901,0.393385,0.408247,8684618.7502271,0
+QCOM.US,D,19920309,000000,0.415422,0.415422,0.393385,0.408247,3854952.6990681,0
+QCOM.US,D,19920310,000000,0.415422,0.437381,0.408247,0.437381,2608022.8010654,0
+QCOM.US,D,19920311,000000,0.437381,0.444655,0.408247,0.408247,7652823.895606,0
+QCOM.US,D,19920312,000000,0.415422,0.437381,0.408247,0.429901,2256770.3285738,0
+QCOM.US,D,19920313,000000,0.422579,0.444655,0.415422,0.429901,6827392.4882513,0
+QCOM.US,D,19920316,000000,0.429901,0.429901,0.408247,0.408247,1014228.2633296,0
+QCOM.US,D,19920317,000000,0.415422,0.429901,0.415422,0.415422,2559723.0681553,0
+QCOM.US,D,19920318,000000,0.437381,0.466367,0.429901,0.451752,5150184.3646818,0
+QCOM.US,D,19920319,000000,0.451752,0.488169,0.444655,0.488169,8381664.993295,0
+QCOM.US,D,19920320,000000,0.488169,0.517422,0.488169,0.495699,7398173.940986,0
+QCOM.US,D,19920323,000000,0.502875,0.510051,0.473917,0.480857,7161081.421503,0
+QCOM.US,D,19920324,000000,0.495699,0.502875,0.473917,0.480857,7903092.1215705,0
+QCOM.US,D,19920325,000000,0.488169,0.495699,0.480857,0.488169,5101886.6664727,0
+QCOM.US,D,19920326,000000,0.502875,0.502875,0.488169,0.495699,2867065.6751965,0
+QCOM.US,D,19920327,000000,0.488169,0.495699,0.480857,0.480857,1997726.4370922,0
+QCOM.US,D,19920330,000000,0.480857,0.495699,0.466367,0.480857,3209536.3780682,0
+QCOM.US,D,19920331,000000,0.466367,0.517422,0.437381,0.510051,7345490.4447194,0
+QCOM.US,D,19920401,000000,0.480857,0.510051,0.480857,0.488169,5308242.9922856,0
+QCOM.US,D,19920402,000000,0.495699,0.495699,0.429901,0.466367,4043745.4856409,0
+QCOM.US,D,19920403,000000,0.451752,0.488169,0.451752,0.466367,4684778.0432842,0
+QCOM.US,D,19920406,000000,0.466367,0.473917,0.451752,0.473917,3762750.2221609,0
+QCOM.US,D,19920407,000000,0.488169,0.488169,0.466367,0.473917,3538835.4438605,0
+QCOM.US,D,19920408,000000,0.466367,0.488169,0.466367,0.473917,4285231.9419855,0
+QCOM.US,D,19920409,000000,0.473917,0.480857,0.459242,0.466367,5918535.2868568,0
+QCOM.US,D,19920410,000000,0.480857,0.480857,0.466367,0.480857,812259.77027517,0
+QCOM.US,D,19920413,000000,0.480857,0.495699,0.466367,0.488169,2902198.8577796,0
+QCOM.US,D,19920414,000000,0.495699,0.517422,0.488169,0.502875,2682660.7213822,0
+QCOM.US,D,19920415,000000,0.517422,0.524991,0.495699,0.517422,8386059.9475071,0
+QCOM.US,D,19920416,000000,0.524991,0.53197,0.510051,0.510051,3631034.8687161,0
+QCOM.US,D,19920420,000000,0.502875,0.546419,0.502875,0.510051,4553056.5857365,0
+QCOM.US,D,19920421,000000,0.53197,0.53197,0.510051,0.517422,2678269.8365721,0
+QCOM.US,D,19920422,000000,0.524991,0.53197,0.510051,0.53197,3016346.6025822,0
+QCOM.US,D,19920423,000000,0.517422,0.53197,0.502875,0.517422,2133831.6579964,0
+QCOM.US,D,19920424,000000,0.510051,0.517422,0.502875,0.502875,2897801.8688665,0
+QCOM.US,D,19920427,000000,0.517422,0.517422,0.502875,0.502875,2722177.6673217,0
+QCOM.US,D,19920428,000000,0.517422,0.517422,0.473917,0.473917,2638758.9947355,0
+QCOM.US,D,19920429,000000,0.488169,0.488169,0.473917,0.488169,772745.8763871,0
+QCOM.US,D,19920430,000000,0.488169,0.488169,0.451752,0.466367,4711122.3347939,0
+QCOM.US,D,19920501,000000,0.473917,0.473917,0.466367,0.473917,1536717.1046078,0
+QCOM.US,D,19920504,000000,0.473917,0.488169,0.466367,0.473917,4135951.0145996,0
+QCOM.US,D,19920505,000000,0.488169,0.488169,0.473917,0.480857,412719.77307939,0
+QCOM.US,D,19920506,000000,0.488169,0.488169,0.473917,0.480857,2441174.2650375,0
+QCOM.US,D,19920507,000000,0.488169,0.488169,0.473917,0.473917,566383.44647113,0
+QCOM.US,D,19920508,000000,0.473917,0.488169,0.473917,0.473917,245877.34115455,0
+QCOM.US,D,19920511,000000,0.488169,0.488169,0.466367,0.473917,1808929.5811173,0
+QCOM.US,D,19920512,000000,0.473917,0.473917,0.444655,0.444655,2269940.9483028,0
+QCOM.US,D,19920513,000000,0.451752,0.451752,0.422579,0.429901,4570622.1596776,0
+QCOM.US,D,19920514,000000,0.437381,0.437381,0.415422,0.429901,8372886.2757265,0
+QCOM.US,D,19920515,000000,0.422579,0.429901,0.408247,0.415422,2212866.5672261,0
+QCOM.US,D,19920518,000000,0.429901,0.429901,0.408247,0.415422,3121726.820672,0
+QCOM.US,D,19920519,000000,0.422579,0.422579,0.408247,0.408247,2059190.6856283,0
+QCOM.US,D,19920520,000000,0.422579,0.422579,0.393385,0.393385,10528670.323073,0
+QCOM.US,D,19920521,000000,0.400894,0.408247,0.386386,0.400894,6116116.9645033,0
+QCOM.US,D,19920522,000000,0.400894,0.408247,0.393385,0.408247,2533378.7766458,0
+QCOM.US,D,19920526,000000,0.408247,0.415422,0.393385,0.415422,4469637.9131503,0
+QCOM.US,D,19920527,000000,0.422579,0.422579,0.400894,0.408247,5598025.1121382,0
+QCOM.US,D,19920528,000000,0.400894,0.408247,0.400894,0.400894,864949.37064481,0
+QCOM.US,D,19920529,000000,0.408247,0.408247,0.400894,0.408247,2063582.5877888,0
+QCOM.US,D,19920601,000000,0.408247,0.429901,0.408247,0.422579,3635421.6841241,0
+QCOM.US,D,19920602,000000,0.429901,0.437381,0.408247,0.408247,3029516.2049607,0
+QCOM.US,D,19920603,000000,0.429901,0.429901,0.415422,0.429901,4579404.9466481,0
+QCOM.US,D,19920604,000000,0.444655,0.466367,0.429901,0.451752,12047825.923141,0
+QCOM.US,D,19920605,000000,0.451752,0.451752,0.437381,0.451752,2208475.6824161,0
+QCOM.US,D,19920608,000000,0.437381,0.451752,0.415422,0.422579,2827549.7466074,0
+QCOM.US,D,19920609,000000,0.422579,0.422579,0.400894,0.408247,4092043.18385,0
+QCOM.US,D,19920610,000000,0.400894,0.422579,0.393385,0.393385,7859189.3775734,0
+QCOM.US,D,19920611,000000,0.408247,0.422579,0.393385,0.415422,15239795.709917,0
+QCOM.US,D,19920612,000000,0.429901,0.451752,0.415422,0.451752,6146850.1061218,0
+QCOM.US,D,19920615,000000,0.437381,0.466367,0.437381,0.451752,4636481.3624257,0
+QCOM.US,D,19920616,000000,0.451752,0.451752,0.429901,0.429901,1176682.8624959,0
+QCOM.US,D,19920617,000000,0.429901,0.429901,0.393385,0.408247,2946095.4976736,0
+QCOM.US,D,19920618,000000,0.408247,0.415422,0.393385,0.400894,5576071.7054386,0
+QCOM.US,D,19920619,000000,0.408247,0.408247,0.393385,0.400894,1804540.7310082,0
+QCOM.US,D,19920622,000000,0.393385,0.408247,0.378857,0.393385,3661764.9582832,0
+QCOM.US,D,19920623,000000,0.393385,0.400894,0.386386,0.400894,2814379.1268784,0
+QCOM.US,D,19920624,000000,0.400894,0.408247,0.393385,0.393385,680544.41683043,0
+QCOM.US,D,19920625,000000,0.408247,0.408247,0.400894,0.400894,1813324.5353293,0
+QCOM.US,D,19920626,000000,0.408247,0.408247,0.400894,0.400894,619076.0988923,0
+QCOM.US,D,19920629,000000,0.415422,0.422579,0.408247,0.422579,2581678.5095559,0
+QCOM.US,D,19920630,000000,0.415422,0.429901,0.408247,0.429901,2353366.7423425,0
+QCOM.US,D,19920701,000000,0.429901,0.437381,0.415422,0.429901,1940650.0213146,0
+QCOM.US,D,19920702,000000,0.444655,0.451752,0.422579,0.429901,2735347.2697001,0
+QCOM.US,D,19920706,000000,0.429901,0.429901,0.415422,0.415422,974718.43884358,0
+QCOM.US,D,19920707,000000,0.429901,0.429901,0.415422,0.422579,1031791.8025697,0
+QCOM.US,D,19920708,000000,0.415422,0.429901,0.415422,0.429901,1062530.0309407,0
+QCOM.US,D,19920709,000000,0.422579,0.429901,0.415422,0.422579,1066916.8463487,0
+QCOM.US,D,19920710,000000,0.422579,0.429901,0.415422,0.422579,3609079.4273156,0
+QCOM.US,D,19920713,000000,0.422579,0.429901,0.415422,0.415422,412719.77307939,0
+QCOM.US,D,19920714,000000,0.429901,0.429901,0.415422,0.429901,588340.92257272,0
+QCOM.US,D,19920715,000000,0.429901,0.429901,0.386386,0.400894,17843425.591472,0
+QCOM.US,D,19920716,000000,0.393385,0.408247,0.393385,0.400894,1374256.4013383,0
+QCOM.US,D,19920717,000000,0.393385,0.408247,0.393385,0.400894,1066916.8463487,0
+QCOM.US,D,19920720,000000,0.393385,0.393385,0.378857,0.386386,3894470.6623581,0
+QCOM.US,D,19920721,000000,0.393385,0.393385,0.342517,0.349919,11376057.171828,0
+QCOM.US,D,19920722,000000,0.357006,0.357006,0.335322,0.335322,16117916.717641,0
+QCOM.US,D,19920723,000000,0.335322,0.357006,0.335322,0.357006,2586067.359665,0
+QCOM.US,D,19920724,000000,0.357006,0.357006,0.342517,0.342517,2046022.1006003,0
+QCOM.US,D,19920727,000000,0.357006,0.357006,0.349919,0.349919,2186522.2757167,0
+QCOM.US,D,19920728,000000,0.357006,0.393385,0.357006,0.386386,6528833.6855312,0
+QCOM.US,D,19920729,000000,0.393385,0.393385,0.378857,0.386386,5514596.266047,0
+QCOM.US,D,19920730,000000,0.378857,0.393385,0.378857,0.393385,3525654.6506263,0
+QCOM.US,D,19920731,000000,0.393385,0.393385,0.378857,0.393385,7442079.7370346,0
+QCOM.US,D,19920803,000000,0.393385,0.408247,0.393385,0.393385,2594852.1813365,0
+QCOM.US,D,19920804,000000,0.408247,0.408247,0.393385,0.393385,2133831.6579964,0
+QCOM.US,D,19920805,000000,0.378857,0.393385,0.371789,0.371789,1563058.3440658,0
+QCOM.US,D,19920806,000000,0.378857,0.378857,0.342517,0.342517,3982279.2024038,0
+QCOM.US,D,19920807,000000,0.342517,0.357006,0.342517,0.357006,1361083.7469083,0
+QCOM.US,D,19920810,000000,0.357006,0.357006,0.349919,0.349919,957151.84755199,0
+QCOM.US,D,19920811,000000,0.357006,0.357006,0.349919,0.349919,2177741.5234471,0
+QCOM.US,D,19920812,000000,0.357006,0.357006,0.349919,0.357006,1738683.5629613,0
+QCOM.US,D,19920813,000000,0.357006,0.357006,0.349919,0.357006,1659646.6190304,0
+QCOM.US,D,19920814,000000,0.357006,0.357006,0.349919,0.357006,724456.31698209,0
+QCOM.US,D,19920817,000000,0.357006,0.371789,0.349919,0.357006,1523539.3634251,0
+QCOM.US,D,19920818,000000,0.371789,0.371789,0.349919,0.357006,338072.69660816,0
+QCOM.US,D,19920819,000000,0.371789,0.371789,0.342517,0.342517,2546553.4657768,0
+QCOM.US,D,19920820,000000,0.357006,0.357006,0.342517,0.342517,5510210.4679895,0
+QCOM.US,D,19920821,000000,0.349919,0.357006,0.342517,0.342517,3279783.4135748,0
+QCOM.US,D,19920824,000000,0.342517,0.357006,0.342517,0.342517,1729900.7759906,0
+QCOM.US,D,19920825,000000,0.342517,0.357006,0.342517,0.342517,904467.33393492,0
+QCOM.US,D,19920826,000000,0.342517,0.357006,0.342517,0.342517,566383.44647113,0
+QCOM.US,D,19920827,000000,0.357006,0.357006,0.342517,0.342517,1062530.0309407,0
+QCOM.US,D,19920828,000000,0.357006,0.357006,0.342517,0.357006,184406.9885154,0
+QCOM.US,D,19920831,000000,0.342517,0.357006,0.342517,0.342517,667369.72769937,0
+QCOM.US,D,19920901,000000,0.349919,0.349919,0.342517,0.342517,3955936.9455953,0
+QCOM.US,D,19920902,000000,0.342517,0.357006,0.342517,0.357006,127328.53803677,0
+QCOM.US,D,19920903,000000,0.342517,0.357006,0.342517,0.357006,6476146.1198625,0
+QCOM.US,D,19920904,000000,0.357006,0.357006,0.349919,0.349919,2498254.7502172,0
+QCOM.US,D,19920908,000000,0.349919,0.357006,0.342517,0.342517,2555332.1833454,0
+QCOM.US,D,19920909,000000,0.349919,0.357006,0.342517,0.342517,4939432.0673063,0
+QCOM.US,D,19920910,000000,0.342517,0.342517,0.328,0.342517,8364103.4887559,0
+QCOM.US,D,19920911,000000,0.328,0.342517,0.328,0.328,2208475.6824161,0
+QCOM.US,D,19920914,000000,0.342517,0.342517,0.328,0.328,3082206.8226809,0
+QCOM.US,D,19920915,000000,0.335322,0.335322,0.306079,0.306079,4043745.4856409,0
+QCOM.US,D,19920916,000000,0.306079,0.306079,0.291552,0.298796,6994238.9895781,0
+QCOM.US,D,19920917,000000,0.306079,0.313491,0.306079,0.306079,3051464.5249077,0
+QCOM.US,D,19920918,000000,0.313491,0.328,0.306079,0.313491,2871456.5600064,0
+QCOM.US,D,19920921,000000,0.313491,0.313491,0.298796,0.298796,4043745.4856409,0
+QCOM.US,D,19920922,000000,0.298796,0.306079,0.276905,0.298796,5014074.057025,0
+QCOM.US,D,19920923,000000,0.298796,0.298796,0.276905,0.291552,5461913.7871309,0
+QCOM.US,D,19920924,000000,0.291552,0.313491,0.291552,0.313491,6370766.9191233,0
+QCOM.US,D,19920925,000000,0.313491,0.313491,0.298796,0.306079,2476305.4129197,0
+QCOM.US,D,19920928,000000,0.313491,0.313491,0.298796,0.306079,6704455.852375,0
+QCOM.US,D,19920929,000000,0.298796,0.306079,0.298796,0.306079,7907479.9543289,0
+QCOM.US,D,19920930,000000,0.342517,0.408247,0.335322,0.400894,40617504.532681,0
+QCOM.US,D,19921001,000000,0.408247,0.408247,0.378857,0.386386,18734722.305678,0
+QCOM.US,D,19921002,000000,0.393385,0.393385,0.357006,0.378857,2449955.0173071,0
+QCOM.US,D,19921005,000000,0.378857,0.393385,0.357006,0.386386,5071143.3513491,0
+QCOM.US,D,19921006,000000,0.393385,0.444655,0.378857,0.429901,10756985.142337,0
+QCOM.US,D,19921007,000000,0.444655,0.473917,0.429901,0.451752,20925634.448854,0
+QCOM.US,D,19921008,000000,0.451752,0.451752,0.429901,0.451752,10133521.210686,0
+QCOM.US,D,19921009,000000,0.451752,0.451752,0.429901,0.437381,10151078.645823,0
+QCOM.US,D,19921012,000000,0.451752,0.466367,0.429901,0.451752,7042534.6530863,0
+QCOM.US,D,19921013,000000,0.451752,0.466367,0.444655,0.451752,5382883.9646538,0
+QCOM.US,D,19921014,000000,0.451752,0.451752,0.437381,0.437381,1795758.9613883,0
+QCOM.US,D,19921015,000000,0.451752,0.473917,0.437381,0.451752,7301577.5272172,0
+QCOM.US,D,19921016,000000,0.466367,0.553989,0.451752,0.517422,21632515.01839,0
+QCOM.US,D,19921019,000000,0.53197,0.539441,0.502875,0.502875,7591359.6470699,0
+QCOM.US,D,19921020,000000,0.524991,0.53197,0.502875,0.524991,6484926.8721321,0
+QCOM.US,D,19921021,000000,0.53197,0.553989,0.517422,0.553989,9395897.3260266,0
+QCOM.US,D,19921022,000000,0.539441,0.56136,0.53197,0.56136,3780311.7266999,0
+QCOM.US,D,19921023,000000,0.56136,0.56136,0.539441,0.553989,18686423.590118,0
+QCOM.US,D,19921026,000000,0.553989,0.56136,0.539441,0.56136,2564118.0223674,0
+QCOM.US,D,19921027,000000,0.539441,0.553989,0.488169,0.502875,21711551.962321,0
+QCOM.US,D,19921028,000000,0.502875,0.56136,0.488169,0.546419,9479321.0853653,0
+QCOM.US,D,19921029,000000,0.56136,0.56136,0.539441,0.546419,6436628.1565723,0
+QCOM.US,D,19921030,000000,0.546419,0.56136,0.524991,0.546419,5185303.3043578,0
+QCOM.US,D,19921102,000000,0.524991,0.553989,0.510051,0.546419,6203925.5045489,0
+QCOM.US,D,19921103,000000,0.546419,0.553989,0.524991,0.553989,4408168.5778618,0
+QCOM.US,D,19921104,000000,0.546419,0.56136,0.546419,0.56136,8043591.2793363,0
+QCOM.US,D,19921105,000000,0.56136,0.590455,0.56136,0.590455,36002978.611657,0
+QCOM.US,D,19921106,000000,0.590455,0.590455,0.539441,0.56136,12385899.637099,0
+QCOM.US,D,19921109,000000,0.539441,0.568535,0.539441,0.568535,5374099.1429822,0
+QCOM.US,D,19921110,000000,0.568535,0.590455,0.568535,0.590455,7134737.1299934,0
+QCOM.US,D,19921111,000000,0.590455,0.597827,0.575908,0.597827,9053429.6752065,0
+QCOM.US,D,19921112,000000,0.597827,0.597827,0.568535,0.590455,5334587.2837951,0
+QCOM.US,D,19921113,000000,0.590455,0.597827,0.582691,0.590455,5720955.6439114,0
+QCOM.US,D,19921116,000000,0.597827,0.597827,0.582691,0.590455,1167903.127577,0
+QCOM.US,D,19921117,000000,0.590455,0.604511,0.582691,0.590455,4693558.7955538,0
+QCOM.US,D,19921118,000000,0.604511,0.626628,0.590455,0.626628,10230111.520352,0
+QCOM.US,D,19921119,000000,0.634393,0.656214,0.612179,0.626628,13452820.55285,0
+QCOM.US,D,19921120,000000,0.626628,0.641175,0.612179,0.626628,8504608.7506249,0
+QCOM.US,D,19921123,000000,0.626628,0.641175,0.612179,0.634393,5549727.4139291,0
+QCOM.US,D,19921124,000000,0.634393,0.634393,0.619452,0.619452,4197421.3672387,0
+QCOM.US,D,19921125,000000,0.634393,0.634393,0.612179,0.619452,6493710.6764531,0
+QCOM.US,D,19921127,000000,0.634393,0.634393,0.619452,0.634393,904467.33393492,0
+QCOM.US,D,19921130,000000,0.634393,0.641175,0.619452,0.634393,5189694.1891678,0
+QCOM.US,D,19921201,000000,0.641175,0.641175,0.612179,0.619452,8675841.0500091,0
+QCOM.US,D,19921202,000000,0.612179,0.626628,0.612179,0.612179,3740795.7981108,0
+QCOM.US,D,19921203,000000,0.626628,0.626628,0.590455,0.590455,8245556.7203392,0
+QCOM.US,D,19921204,000000,0.597827,0.604511,0.56136,0.568535,6994238.9895781,0
+QCOM.US,D,19921207,000000,0.582691,0.582691,0.56136,0.582691,3582734.1184554,0
+QCOM.US,D,19921208,000000,0.582691,0.590455,0.568535,0.568535,5229210.1177569,0
+QCOM.US,D,19921209,000000,0.56136,0.582691,0.546419,0.56136,9242227.5485318,0
+QCOM.US,D,19921210,000000,0.56136,0.575908,0.553989,0.553989,3134891.3362981,0
+QCOM.US,D,19921211,000000,0.568535,0.568535,0.553989,0.56136,1150334.5015843,0
+QCOM.US,D,19921214,000000,0.568535,0.568535,0.553989,0.56136,1229367.376113,0
+QCOM.US,D,19921215,000000,0.56136,0.568535,0.553989,0.568535,360027.12065823,0
+QCOM.US,D,19921216,000000,0.553989,0.575908,0.553989,0.56136,2954877.2672937,0
+QCOM.US,D,19921217,000000,0.56136,0.56136,0.53197,0.53197,2559723.0681553,0
+QCOM.US,D,19921218,000000,0.539441,0.539441,0.517422,0.53197,2344585.9900729,0
+QCOM.US,D,19921221,000000,0.53197,0.553989,0.517422,0.553989,7916264.7760005,0
+QCOM.US,D,19921222,000000,0.56136,0.597827,0.56136,0.597827,6897638.5064073,0
+QCOM.US,D,19921223,000000,0.597827,0.619452,0.590455,0.604511,4197421.3672387,0
+QCOM.US,D,19921224,000000,0.597827,0.619452,0.597827,0.597827,447841.76480692,0
+QCOM.US,D,19921228,000000,0.619452,0.619452,0.590455,0.604511,878118.97302331,0
+QCOM.US,D,19921229,000000,0.590455,0.619452,0.590455,0.590455,3999839.6895923,0
+QCOM.US,D,19921230,000000,0.590455,0.597827,0.546419,0.56136,5826332.8099496,0
+QCOM.US,D,19921231,000000,0.56136,0.575908,0.539441,0.539441,5958052.2327964,0
+QCOM.US,D,19930104,000000,0.539441,0.56136,0.53197,0.539441,2730960.4542923,0
+QCOM.US,D,19930105,000000,0.539441,0.590455,0.539441,0.56136,6840563.1079803,0
+QCOM.US,D,19930106,000000,0.575908,0.582691,0.56136,0.582691,7740638.5397547,0
+QCOM.US,D,19930107,000000,0.582691,0.582691,0.502875,0.517422,15270530.886237,0
+QCOM.US,D,19930108,000000,0.502875,0.56136,0.502875,0.56136,10774551.733629,0
+QCOM.US,D,19930111,000000,0.56136,0.575908,0.546419,0.568535,5233607.10667,0
+QCOM.US,D,19930112,000000,0.56136,0.575908,0.56136,0.56136,5606803.8297067,0
+QCOM.US,D,19930113,000000,0.56136,0.656214,0.56136,0.648645,14216786.694317,0
+QCOM.US,D,19930114,000000,0.656214,0.707032,0.648645,0.707032,33078831.43393,0
+QCOM.US,D,19930115,000000,0.684916,0.772398,0.684916,0.750872,25439173.0713,0
+QCOM.US,D,19930118,000000,0.743304,0.757949,0.728854,0.750872,14489002.222879,0
+QCOM.US,D,19930119,000000,0.757949,0.779869,0.736128,0.736128,15766670.349253,0
+QCOM.US,D,19930120,000000,0.728854,0.750872,0.721482,0.721482,7284017.0400287,0
+QCOM.US,D,19930121,000000,0.714405,0.728854,0.670566,0.692289,13672350.550443,0
+QCOM.US,D,19930122,000000,0.684916,0.699563,0.656214,0.656214,12587874.234257,0
+QCOM.US,D,19930125,000000,0.678233,0.707032,0.656214,0.699563,12025875.568492,0
+QCOM.US,D,19930126,000000,0.714405,0.714405,0.699563,0.707032,6594692.8882793,0
+QCOM.US,D,19930127,000000,0.707032,0.707032,0.684916,0.699563,10537457.179445,0
+QCOM.US,D,19930128,000000,0.699563,0.699563,0.678233,0.692289,1953823.6930951,0
+QCOM.US,D,19930129,000000,0.692289,0.699563,0.656214,0.656214,16412084.635552,0
+QCOM.US,D,19930201,000000,0.670566,0.678233,0.641175,0.678233,20192404.501056,0
+QCOM.US,D,19930202,000000,0.663094,0.728854,0.656214,0.692289,40617504.532681,0
+QCOM.US,D,19930203,000000,0.714405,0.728854,0.699563,0.721482,23985884.812783,0
+QCOM.US,D,19930204,000000,0.728854,0.79422,0.721482,0.779869,18585436.291539,0
+QCOM.US,D,19930205,000000,0.79422,0.79422,0.728854,0.743304,10146690.813065,0
+QCOM.US,D,19930208,000000,0.743304,0.801788,0.743304,0.801788,11885368.271923,0
+QCOM.US,D,19930209,000000,0.837961,0.837961,0.765518,0.779869,12381515.873743,0
+QCOM.US,D,19930210,000000,0.757949,0.765518,0.721482,0.736128,15512010.221129,0
+QCOM.US,D,19930211,000000,0.736128,0.736128,0.707032,0.728854,9979850.4158409,0
+QCOM.US,D,19930212,000000,0.736128,0.736128,0.721482,0.736128,6168798.4260688,0
+QCOM.US,D,19930216,000000,0.736128,0.736128,0.648645,0.670566,23656588.799043,0
+QCOM.US,D,19930217,000000,0.678233,0.678233,0.648645,0.678233,16254024.990597,0
+QCOM.US,D,19930218,000000,0.684916,0.692289,0.678233,0.684916,16131088.354721,0
+QCOM.US,D,19930219,000000,0.707032,0.714405,0.684916,0.707032,13768944.929511,0
+QCOM.US,D,19930222,000000,0.714405,0.728854,0.707032,0.721482,9479321.0853653,0
+QCOM.US,D,19930223,000000,0.728854,0.757949,0.714405,0.714405,10616489.036622,0
+QCOM.US,D,19930224,000000,0.736128,0.736128,0.707032,0.707032,14357287.886785,0
+QCOM.US,D,19930225,000000,0.707032,0.714405,0.684916,0.699563,20214355.873054,0
+QCOM.US,D,19930226,000000,0.699563,0.699563,0.678233,0.699563,11573635.797422,0
+QCOM.US,D,19930301,000000,0.699563,0.714405,0.699563,0.699563,1773804.5373381,0
+QCOM.US,D,19930302,000000,0.707032,0.721482,0.699563,0.721482,7617705.9732804,0
+QCOM.US,D,19930303,000000,0.721482,0.801788,0.707032,0.79422,45398873.902982,0
+QCOM.US,D,19930304,000000,0.837961,0.867351,0.830491,0.837961,40788741.918819,0
+QCOM.US,D,19930305,000000,0.837961,0.837961,0.809259,0.816139,15652514.465647,0
+QCOM.US,D,19930308,000000,0.830491,0.837961,0.809259,0.837961,16153040.744071,0
+QCOM.US,D,19930309,000000,0.837961,0.903818,0.837961,0.903818,32569520.333834,0
+QCOM.US,D,19930310,000000,0.910895,0.918464,0.881996,0.918464,17167270.024751,0
+QCOM.US,D,19930311,000000,0.918464,0.918464,0.860471,0.867351,9817395.8166745,0
+QCOM.US,D,19930312,000000,0.860471,0.889173,0.837961,0.867351,8298247.3380593,0
+QCOM.US,D,19930315,000000,0.896348,0.910895,0.881996,0.910895,7248893.0136002,0
+QCOM.US,D,19930316,000000,0.918464,0.918464,0.837961,0.881996,18431764.479344,0
+QCOM.US,D,19930317,000000,0.881996,0.910895,0.867351,0.896348,9492491.7050943,0
+QCOM.US,D,19930318,000000,0.910895,0.983929,0.896348,0.969381,20785133.256387,0
+QCOM.US,D,19930319,000000,0.983929,1.02049,0.940187,0.962205,17676581.124846,0
+QCOM.US,D,19930322,000000,0.969381,1.02728,0.962205,1.02728,27573012.8681,0
+QCOM.US,D,19930323,000000,1.04231,1.04939,0.969381,0.991499,17044341.527678,0
+QCOM.US,D,19930324,000000,0.991499,0.991499,0.969381,0.976949,9764710.2857069,0
+QCOM.US,D,19930325,000000,0.991499,0.991499,0.954539,0.969381,10809676.777408,0
+QCOM.US,D,19930326,000000,0.969381,1.01322,0.969381,1.01322,9892034.7543416,0
+QCOM.US,D,19930329,000000,0.991499,1.07151,0.991499,1.04939,17496569.090542,0
+QCOM.US,D,19930330,000000,1.04939,1.07838,1.04231,1.07838,7209375.05031,0
+QCOM.US,D,19930331,000000,1.07838,1.10759,1.05696,1.09352,14405585.584994,0
+QCOM.US,D,19930401,000000,1.09352,1.1588,1.07838,1.14415,19893844.680986,0
+QCOM.US,D,19930402,000000,1.12232,1.1296,1.07838,1.07838,16881883.87646,0
+QCOM.US,D,19930405,000000,1.09352,1.11545,1.07838,1.10759,14502173.859959,0
+QCOM.US,D,19930406,000000,1.12232,1.14415,1.07838,1.08587,17044341.527678,0
+QCOM.US,D,19930407,000000,1.09352,1.09352,1.02728,1.02728,27419333.934451,0
+QCOM.US,D,19930408,000000,1.04231,1.09352,1.02728,1.08587,9870082.3649926,0
+QCOM.US,D,19930412,000000,1.09352,1.09352,1.04939,1.04939,14036771.607964,0
+QCOM.US,D,19930413,000000,1.06394,1.06394,1.01322,1.03485,14172882.93297,0
+QCOM.US,D,19930414,000000,1.04939,1.05696,1.02049,1.02728,11652668.671951,0
+QCOM.US,D,19930415,000000,1.02049,1.03485,0.947363,0.969381,21588614.309094,0
+QCOM.US,D,19930416,000000,0.940187,0.954539,0.881996,0.925443,34979966.544006,0
+QCOM.US,D,19930419,000000,0.889173,0.918464,0.860471,0.910895,25777253.906712,0
+QCOM.US,D,19930420,000000,0.910895,0.940187,0.896348,0.940187,11494606.992296,0
+QCOM.US,D,19930421,000000,0.940187,0.983929,0.932814,0.983929,22835546.241797,0
+QCOM.US,D,19930422,000000,0.991499,1.05696,0.976949,1.02728,22633578.766093,0
+QCOM.US,D,19930423,000000,1.02728,1.02728,0.969381,0.976949,11779996.192637,0
+QCOM.US,D,19930426,000000,0.991499,0.991499,0.910895,0.932814,12851304.941147,0
+QCOM.US,D,19930427,000000,0.932814,0.940187,0.910895,0.940187,10923826.556911,0
+QCOM.US,D,19930428,000000,0.940187,0.991499,0.918464,0.991499,9676899.7109603,0
+QCOM.US,D,19930429,000000,0.969381,0.991499,0.954539,0.983929,8820732.1099354,0
+QCOM.US,D,19930430,000000,0.969381,1.02728,0.969381,1.01322,10989690.846412,0
+QCOM.US,D,19930503,000000,1.01322,1.02049,0.991499,1.00585,2902198.8577796,0
+QCOM.US,D,19930504,000000,1.02049,1.02049,0.954539,0.954539,7103999.9189728,0
+QCOM.US,D,19930505,000000,0.962205,0.983929,0.910895,0.962205,11380451.108689,0
+QCOM.US,D,19930506,000000,0.969381,0.991499,0.947363,0.962205,8078716.3231154,0
+QCOM.US,D,19930507,000000,0.962205,0.991499,0.962205,0.983929,14879766.554559,0
+QCOM.US,D,19930510,000000,1.00585,1.02728,0.976949,1.00585,10822846.379787,0
+QCOM.US,D,19930511,000000,1.00585,1.06394,1.00585,1.05696,11134581.906338,0
+QCOM.US,D,19930512,000000,1.07151,1.07151,1.02728,1.05696,6199536.65444,0
+QCOM.US,D,19930513,000000,1.06394,1.06394,1.00585,1.02728,15292485.310287,0
+QCOM.US,D,19930514,000000,1.02049,1.02049,0.932814,0.954539,22738951.86273,0
+QCOM.US,D,19930517,000000,0.962205,0.991499,0.918464,0.991499,13487940.509876,0
+QCOM.US,D,19930518,000000,1.00585,1.01322,0.991499,1.00585,6923988.9020201,0
+QCOM.US,D,19930519,000000,1.02049,1.04939,0.991499,1.03485,12803011.31234,0
+QCOM.US,D,19930520,000000,1.04231,1.04939,1.00585,1.00585,5378494.0971942,0
+QCOM.US,D,19930521,000000,1.01322,1.01322,0.976949,0.983929,2998781.0286411,0
+QCOM.US,D,19930524,000000,0.983929,1.01322,0.954539,1.00585,6261004.9723781,0
+QCOM.US,D,19930525,000000,0.991499,1.03485,0.991499,1.02049,3793483.3637795,0
+QCOM.US,D,19930526,000000,1.03485,1.04939,1.00585,1.04939,6067820.2836447,0
+QCOM.US,D,19930527,000000,1.04231,1.05696,1.01322,1.02049,3973500.4848353,0
+QCOM.US,D,19930528,000000,1.02728,1.02728,0.991499,1.00585,5005294.3221059,0
+QCOM.US,D,19930601,000000,0.991499,1.00585,0.962205,0.969381,8245556.7203392,0
+QCOM.US,D,19930602,000000,0.969381,1.01322,0.969381,1.01322,3126109.566678,0
+QCOM.US,D,19930603,000000,0.991499,1.04939,0.991499,1.04939,7604530.2667989,0
+QCOM.US,D,19930604,000000,1.03485,1.07151,1.03485,1.05696,9005137.0637498,0
+QCOM.US,D,19930607,000000,1.04939,1.05696,1.02728,1.04231,8649499.8105511,0
+QCOM.US,D,19930608,000000,1.03485,1.04231,1.01322,1.03485,4210587.9175657,0
+QCOM.US,D,19930609,000000,1.04939,1.06394,1.02728,1.04939,5492650.9981515,0
+QCOM.US,D,19930610,000000,1.04939,1.06394,1.04939,1.05696,5518992.2376096,0
+QCOM.US,D,19930611,000000,1.07151,1.1296,1.06394,1.1296,21773020.280259,0
+QCOM.US,D,19930614,000000,1.10759,1.23163,1.10759,1.23163,23463403.092959,0
+QCOM.US,D,19930615,000000,1.2389,1.29729,1.22455,1.26791,47804923.12424,0
+QCOM.US,D,19930616,000000,1.26791,1.27567,1.16626,1.18071,37012817.007527,0
+QCOM.US,D,19930617,000000,1.19516,1.2389,1.16626,1.23163,8447527.2480946,0
+QCOM.US,D,19930618,000000,1.2389,1.26102,1.19516,1.19516,10778940.583738,0
+QCOM.US,D,19930621,000000,1.21709,1.21709,1.14415,1.14415,11340933.145398,0
+QCOM.US,D,19930622,000000,1.1588,1.17324,1.1296,1.17324,8741700.2527572,0
+QCOM.US,D,19930623,000000,1.17324,1.19516,1.15162,1.18071,3745186.6829208,0
+QCOM.US,D,19930624,000000,1.18071,1.2389,1.17324,1.2389,6243442.4504886,0
+QCOM.US,D,19930625,000000,1.2389,1.24627,1.19516,1.23163,8333370.3471373,0
+QCOM.US,D,19930628,000000,1.23163,1.28983,1.23163,1.26102,11297034.470804,0
+QCOM.US,D,19930629,000000,1.25355,1.25355,1.2389,1.24627,75456974.970972,0
+QCOM.US,D,19930630,000000,1.25355,1.28983,1.2389,1.28983,34655059.380374,0
+QCOM.US,D,19930701,000000,1.29729,1.33347,1.26102,1.32668,32626597.766963,0
+QCOM.US,D,19930702,000000,1.31154,1.33347,1.29729,1.31941,12706417.950622,0
+QCOM.US,D,19930706,000000,1.31941,1.31941,1.29729,1.31154,11648282.873893,0
+QCOM.US,D,19930707,000000,1.29729,1.31941,1.29729,1.29729,13321102.147354,0
+QCOM.US,D,19930708,000000,1.30476,1.34114,1.30476,1.33347,11217999.561574,0
+QCOM.US,D,19930709,000000,1.34114,1.36285,1.30476,1.34831,11806341.501498,0
+QCOM.US,D,19930712,000000,1.36285,1.36285,1.32668,1.32668,12570304.590914,0
+QCOM.US,D,19930713,000000,1.34114,1.34114,1.31154,1.32668,6836177.3099228,0
+QCOM.US,D,19930714,000000,1.32668,1.33347,1.30476,1.31941,6256615.1049186,0
+QCOM.US,D,19930715,000000,1.31941,1.33347,1.31941,1.33347,8008466.2355572,0
+QCOM.US,D,19930716,000000,1.32668,1.35549,1.31154,1.33347,11468265.752837,0
+QCOM.US,D,19930719,000000,1.39933,1.42841,1.38497,1.41378,25364535.150984,0
+QCOM.US,D,19930720,000000,1.41378,1.45033,1.38497,1.44296,21685210.722862,0
+QCOM.US,D,19930721,000000,1.45033,1.45033,1.42085,1.43588,24187854.323189,0
+QCOM.US,D,19930722,000000,1.43588,1.47206,1.43588,1.45781,12925943.878814,0
+QCOM.US,D,19930723,000000,1.45781,1.56701,1.45033,1.54509,18708376.996818,0
+QCOM.US,D,19930726,000000,1.55236,1.56701,1.50872,1.50872,17584376.613238,0
+QCOM.US,D,19930727,000000,1.50135,1.51599,1.47206,1.50135,17913679.748433,0
+QCOM.US,D,19930728,000000,1.50135,1.50135,1.44296,1.47206,15529576.81242,0
+QCOM.US,D,19930729,000000,1.47963,1.52308,1.47206,1.51599,8811949.3229649,0
+QCOM.US,D,19930730,000000,1.51599,1.52308,1.48661,1.50135,8820732.1099354,0
+QCOM.US,D,19930802,000000,1.51599,1.53045,1.44296,1.45781,17198005.201069,0
+QCOM.US,D,19930803,000000,1.45781,1.48661,1.44296,1.47206,8403615.3479429,0
+QCOM.US,D,19930804,000000,1.47963,1.50872,1.47206,1.50872,11450700.178896,0
+QCOM.US,D,19930805,000000,1.48661,1.50872,1.48661,1.50872,15551529.201768,0
+QCOM.US,D,19930806,000000,1.53045,1.59631,1.51599,1.58156,18370298.196106,0
+QCOM.US,D,19930809,000000,1.58156,1.58884,1.54509,1.55236,12403463.176339,0
+QCOM.US,D,19930810,000000,1.55236,1.6252,1.55236,1.61802,19709433.623068,0
+QCOM.US,D,19930811,000000,1.6252,1.69096,1.61802,1.68378,28135008.481813,0
+QCOM.US,D,19930812,000000,1.68378,1.68378,1.6252,1.6544,17900503.0246,0
+QCOM.US,D,19930813,000000,1.66904,1.68378,1.6252,1.68378,10620876.869381,0
+QCOM.US,D,19930816,000000,1.68378,1.7636,1.68378,1.73441,28547724.18549,0
+QCOM.US,D,19930817,000000,1.72744,1.74915,1.6544,1.66904,17856600.280602,0
+QCOM.US,D,19930818,000000,1.69803,1.73441,1.68378,1.71269,8671450.1651991,0
+QCOM.US,D,19930819,000000,1.72744,1.74915,1.7057,1.74187,7235722.3938712,0
+QCOM.US,D,19930820,000000,1.74915,1.74915,1.71269,1.72744,6572738.4642293,0
+QCOM.US,D,19930823,000000,1.74187,1.74915,1.72744,1.73441,6616648.3296798,0
+QCOM.US,D,19930824,000000,1.72744,1.82208,1.72744,1.80026,25522597.84799,0
+QCOM.US,D,19930825,000000,1.80026,1.83634,1.74915,1.79299,22493083.677729,0
+QCOM.US,D,19930826,000000,1.79299,1.82208,1.73441,1.79299,12504452.509619,0
+QCOM.US,D,19930827,000000,1.78572,1.80026,1.73441,1.74187,13430868.163501,0
+QCOM.US,D,19930830,000000,1.73441,1.77825,1.68378,1.68378,25171349.4449,0
+QCOM.US,D,19930831,000000,1.68378,1.74915,1.6544,1.73441,27796929.681102,0
+QCOM.US,D,19930901,000000,1.74915,1.74915,1.71269,1.73441,11033593.59041,0
+QCOM.US,D,19930902,000000,1.73441,1.80763,1.72744,1.77825,17079461.484704,0
+QCOM.US,D,19930903,000000,1.78572,1.79299,1.75652,1.7636,4816494.4140795,0
+QCOM.US,D,19930907,000000,1.77825,1.77825,1.7057,1.7057,15485665.929618,0
+QCOM.US,D,19930908,000000,1.69803,1.72026,1.53045,1.59631,58553130.566359,0
+QCOM.US,D,19930909,000000,1.61075,1.68378,1.61075,1.66187,31555291.053153,0
+QCOM.US,D,19930910,000000,1.68378,1.69803,1.66904,1.69803,13549412.897216,0
+QCOM.US,D,19930913,000000,1.68378,1.69803,1.63994,1.63994,22782857.658778,0
+QCOM.US,D,19930914,000000,1.6252,1.6252,1.52308,1.58156,38268528.675149,0
+QCOM.US,D,19930915,000000,1.61075,1.63994,1.57428,1.6252,25061584.446103,0
+QCOM.US,D,19930916,000000,1.6252,1.64712,1.61075,1.63994,9409070.9978072,0
+QCOM.US,D,19930917,000000,1.6544,1.73441,1.6544,1.69803,32077775.82503,0
+QCOM.US,D,19930920,000000,1.71269,1.74915,1.69803,1.73441,17395584.844016,0
+QCOM.US,D,19930921,000000,1.72026,1.74915,1.66187,1.69096,21492020.947376,0
+QCOM.US,D,19930922,000000,1.69803,1.7636,1.68378,1.74915,16087187.645425,0
+QCOM.US,D,19930923,000000,1.77825,1.80763,1.75652,1.78572,17948801.74016,0
+QCOM.US,D,19930924,000000,1.78572,1.85846,1.78572,1.82946,25145006.17074,0
+QCOM.US,D,19930927,000000,1.83634,1.85129,1.80026,1.80763,22032063.154389,0
+QCOM.US,D,19930928,000000,1.82208,1.88047,1.77825,1.86592,24921082.236285,0
+QCOM.US,D,19930929,000000,1.89492,1.92421,1.88047,1.90977,16543806.093099,0
+QCOM.US,D,19930930,000000,1.90239,1.93139,1.83634,1.83634,30466417.748054,0
+QCOM.US,D,19931001,000000,1.82208,1.83634,1.79299,1.79299,14273863.110095,0
+QCOM.US,D,19931004,000000,1.78572,1.83634,1.7636,1.83634,17268257.323329,0
+QCOM.US,D,19931005,000000,1.85129,1.85129,1.73441,1.75652,22659916.953499,0
+QCOM.US,D,19931006,000000,1.77825,1.80763,1.72026,1.73441,14440701.472619,0
+QCOM.US,D,19931007,000000,1.73441,1.7636,1.69096,1.7636,23502918.004198,0
+QCOM.US,D,19931008,000000,1.7636,1.80763,1.72026,1.7636,25224038.027918,0
+QCOM.US,D,19931011,000000,1.7636,1.82208,1.7636,1.80763,12750320.694619,0
+QCOM.US,D,19931012,000000,1.80763,1.88047,1.79299,1.85129,16657961.976706,0
+QCOM.US,D,19931013,000000,1.86592,1.89492,1.85846,1.86592,13865536.256527,0
+QCOM.US,D,19931014,000000,1.86592,1.90977,1.86592,1.90239,16003759.816684,0
+QCOM.US,D,19931015,000000,1.91675,1.91675,1.86592,1.90239,21895953.864083,0
+QCOM.US,D,19931018,000000,1.89492,1.93139,1.89492,1.91675,16210120.211899,0
+QCOM.US,D,19931019,000000,1.90977,1.92421,1.77825,1.82208,25083537.852802,0
+QCOM.US,D,19931020,000000,1.83634,1.85846,1.75652,1.79299,19911400.08142,0
+QCOM.US,D,19931021,000000,1.79299,1.80763,1.73441,1.74915,32161195.514966,0
+QCOM.US,D,19931022,000000,1.74915,1.79299,1.72744,1.73441,27722290.743435,0
+QCOM.US,D,19931025,000000,1.73441,1.73441,1.59631,1.63994,43045505.125939,0
+QCOM.US,D,19931026,000000,1.63994,1.6544,1.55236,1.6252,44595395.902326,0
+QCOM.US,D,19931027,000000,1.69096,1.73441,1.63994,1.73441,26826603.144419,0
+QCOM.US,D,19931028,000000,1.72744,1.7636,1.68378,1.69803,24354699.807164,0
+QCOM.US,D,19931029,000000,1.69096,1.71269,1.68378,1.69803,12082950.96692,0
+QCOM.US,D,19931101,000000,1.7057,1.78572,1.7057,1.77825,16723820.162104,0
+QCOM.US,D,19931102,000000,1.78572,1.80026,1.71269,1.74915,19103525.091854,0
+QCOM.US,D,19931103,000000,1.74915,1.75652,1.63994,1.63994,39704258.481178,0
+QCOM.US,D,19931104,000000,1.64712,1.6544,1.53045,1.55236,41390251.42642,0
+QCOM.US,D,19931105,000000,1.53045,1.58156,1.47963,1.55236,71698608.512168,0
+QCOM.US,D,19931108,000000,1.61075,1.66904,1.59631,1.61802,41605390.539203,0
+QCOM.US,D,19931109,000000,1.6544,1.69803,1.63994,1.66904,31388449.63858,0
+QCOM.US,D,19931110,000000,1.66904,1.69803,1.64712,1.69803,16754559.407826,0
+QCOM.US,D,19931111,000000,1.73441,1.73441,1.64712,1.6544,21290052.454321,0
+QCOM.US,D,19931112,000000,1.6544,1.68378,1.61075,1.63994,29662939.747399,0
+QCOM.US,D,19931115,000000,1.6252,1.6252,1.52308,1.55236,40731661.433639,0
+QCOM.US,D,19931116,000000,1.55236,1.56701,1.42085,1.47206,90837263.734552,0
+QCOM.US,D,19931117,000000,1.47963,1.48661,1.3777,1.39214,55866077.942817,0
+QCOM.US,D,19931118,000000,1.35549,1.3777,1.22455,1.23163,113251309.45101,0
+QCOM.US,D,19931119,000000,1.19516,1.28983,1.18071,1.21001,69450620.970565,0
+QCOM.US,D,19931122,000000,1.17324,1.24627,1.15162,1.24627,40815081.123575,0
+QCOM.US,D,19931123,000000,1.27567,1.31154,1.25355,1.28285,31542122.468127,0
+QCOM.US,D,19931124,000000,1.30476,1.31154,1.24627,1.29729,26146060.76229,0
+QCOM.US,D,19931126,000000,1.28983,1.30476,1.2389,1.24627,13597707.543374,0
+QCOM.US,D,19931129,000000,1.2389,1.24627,1.12232,1.14415,56024139.622472,0
+QCOM.US,D,19931130,000000,1.14415,1.19516,1.13687,1.17324,38580263.18435,0
+QCOM.US,D,19931201,000000,1.20273,1.26102,1.19516,1.26102,29544389.92693,0
+QCOM.US,D,19931202,000000,1.26102,1.31154,1.22455,1.29729,25421612.584112,0
+QCOM.US,D,19931203,000000,1.34114,1.34114,1.29729,1.31941,29131676.257954,0
+QCOM.US,D,19931206,000000,1.28983,1.32668,1.27567,1.29729,15977417.559876,0
+QCOM.US,D,19931207,000000,1.29729,1.30476,1.25355,1.26102,18080516.076254,0
+QCOM.US,D,19931208,000000,1.26791,1.27567,1.23163,1.23163,19055236.549798,0
+QCOM.US,D,19931209,000000,1.21709,1.23163,1.15162,1.18071,14225569.481289,0
+QCOM.US,D,19931210,000000,1.15162,1.19516,1.14415,1.18071,18365908.328647,0
+QCOM.US,D,19931213,000000,1.15162,1.2389,1.15162,1.21709,21513971.302024,0
+QCOM.US,D,19931214,000000,1.21709,1.22455,1.1588,1.19516,13900660.282957,0
+QCOM.US,D,19931215,000000,1.18071,1.23163,1.18071,1.21709,12091730.701839,0
+QCOM.US,D,19931216,000000,1.21709,1.2389,1.19516,1.21709,14137751.785088,0
+QCOM.US,D,19931217,000000,1.20273,1.26102,1.20273,1.24627,24455677.949589,0
+QCOM.US,D,19931220,000000,1.26102,1.29729,1.26102,1.28285,31401622.29301,0
+QCOM.US,D,19931221,000000,1.29729,1.29729,1.25355,1.26102,15889606.98513,0
+QCOM.US,D,19931222,000000,1.26791,1.26791,1.23163,1.26102,7358653.9429949,0
+QCOM.US,D,19931223,000000,1.26791,1.27567,1.2389,1.26102,5492650.9981515,0
+QCOM.US,D,19931227,000000,1.26102,1.26102,1.21709,1.21709,9764710.2857069,0
+QCOM.US,D,19931228,000000,1.21709,1.2389,1.16626,1.16626,17979532.847077,0
+QCOM.US,D,19931229,000000,1.18071,1.21709,1.18071,1.21001,15472497.34459,0
+QCOM.US,D,19931230,000000,1.22455,1.22455,1.19516,1.21001,6994238.9895781,0
+QCOM.US,D,19931231,000000,1.19516,1.22455,1.16626,1.18071,10326705.89942,0
+QCOM.US,D,19940103,000000,1.18071,1.19516,1.14415,1.18071,11349717.96707,0
+QCOM.US,D,19940104,000000,1.16626,1.21001,1.15162,1.20273,18155159.083323,0
+QCOM.US,D,19940105,000000,1.19516,1.20273,1.1588,1.16626,16346231.536906,0
+QCOM.US,D,19940106,000000,1.18071,1.18071,1.16626,1.18071,8750479.9876764,0
+QCOM.US,D,19940107,000000,1.16626,1.18071,1.1296,1.14415,24029787.556781,0
+QCOM.US,D,19940110,000000,1.1296,1.14415,1.05696,1.05696,33241286.033096,0
+QCOM.US,D,19940111,000000,1.05696,1.09352,1.02728,1.08587,31397229.373499,0
+QCOM.US,D,19940112,000000,1.09352,1.14415,1.06394,1.07838,53042923.150422,0
+QCOM.US,D,19940113,000000,1.10051,1.16626,1.09352,1.16626,22124264.613945,0
+QCOM.US,D,19940114,000000,1.17324,1.22455,1.1588,1.20273,38676853.494016,0
+QCOM.US,D,19940117,000000,1.08587,1.13687,1.04231,1.1296,75663334.348838,0
+QCOM.US,D,19940118,000000,1.1296,1.14415,1.07151,1.09352,24675206.929832,0
+QCOM.US,D,19940119,000000,1.09352,1.10759,1.05696,1.08587,14243129.968477,0
+QCOM.US,D,19940120,000000,1.09352,1.10051,1.06394,1.09352,14080676.386662,0
+QCOM.US,D,19940121,000000,1.10051,1.10759,1.07151,1.07838,13365006.926053,0
+QCOM.US,D,19940124,000000,1.07838,1.09352,1.05696,1.07151,11582420.619094,0
+QCOM.US,D,19940125,000000,1.07838,1.10051,1.06394,1.08587,9255399.1856113,0
+QCOM.US,D,19940126,000000,1.09352,1.10759,1.08587,1.10759,14677799.078855,0
+QCOM.US,D,19940127,000000,1.10759,1.12232,1.10051,1.10759,10660396.867373,0
+QCOM.US,D,19940128,000000,1.10759,1.12232,1.09352,1.10051,5887803.1625889,0
+QCOM.US,D,19940131,000000,1.10051,1.11545,1.10051,1.11545,5000897.3331928,0
+QCOM.US,D,19940201,000000,1.09352,1.10051,1.07838,1.10051,6304912.8031277,0
+QCOM.US,D,19940202,000000,1.09352,1.10759,1.09352,1.10759,3859339.514476,0
+QCOM.US,D,19940203,000000,1.10759,1.10759,1.07151,1.07838,6392723.3778743,0
+QCOM.US,D,19940204,000000,1.08587,1.08587,0.991499,1.02049,21628130.237683,0
+QCOM.US,D,19940207,000000,0.969381,1.04231,0.962205,1.03485,33179817.715158,0
+QCOM.US,D,19940208,000000,1.04231,1.07151,1.00585,1.04939,24047354.148072,0
+QCOM.US,D,19940209,000000,1.04939,1.04939,1.02728,1.03485,9545179.2707629,0
+QCOM.US,D,19940210,000000,1.04939,1.04939,1.00585,1.01322,4171078.0930797,0
+QCOM.US,D,19940211,000000,0.991499,1.04231,0.991499,1.02728,5988787.409116,0
+QCOM.US,D,19940214,000000,1.02728,1.04231,1.02728,1.03485,7200600.4021436,0
+QCOM.US,D,19940215,000000,1.03485,1.03485,0.991499,0.991499,11876592.606406,0
+QCOM.US,D,19940216,000000,1.00585,1.00585,0.969381,0.976949,12605431.669393,0
+QCOM.US,D,19940217,000000,0.976949,0.983929,0.881996,0.932814,106125356.12533,0
+QCOM.US,D,19940218,000000,0.940187,0.969381,0.889173,0.940187,46562381.058997,0
+QCOM.US,D,19940222,000000,0.940187,0.976949,0.910895,0.918464,70684378.214137,0
+QCOM.US,D,19940223,000000,0.940187,0.969381,0.925443,0.940187,30677170.045429,0
+QCOM.US,D,19940224,000000,0.932814,0.969381,0.903818,0.925443,14925867.793012,0
+QCOM.US,D,19940225,000000,0.940187,0.976949,0.918464,0.940187,9905212.4955242,0
+QCOM.US,D,19940228,000000,0.976949,1.00585,0.940187,1.00585,11643887.919681,0
+QCOM.US,D,19940301,000000,1.07151,1.15162,1.05696,1.12232,58013087.341996,0
+QCOM.US,D,19940302,000000,1.10051,1.21709,1.07838,1.21709,38373903.806486,0
+QCOM.US,D,19940303,000000,1.24627,1.24627,1.14415,1.16626,21744480.546344,0
+QCOM.US,D,19940304,000000,1.21709,1.21709,1.1296,1.14415,16381352.511283,0
+QCOM.US,D,19940307,000000,1.18071,1.18071,1.12232,1.12232,10585752.842952,0
+QCOM.US,D,19940308,000000,1.1296,1.1296,1.07838,1.10759,7676976.8141125,0
+QCOM.US,D,19940309,000000,1.12232,1.12232,1.07151,1.09352,7731854.7354336,0
+QCOM.US,D,19940310,000000,1.12232,1.12232,1.09352,1.10759,4853813.8829131,0
+QCOM.US,D,19940311,000000,1.12232,1.15162,1.10051,1.1296,10879921.778213,0
+QCOM.US,D,19940314,000000,1.15162,1.19516,1.1296,1.19516,16791875.824607,0
+QCOM.US,D,19940315,000000,1.19516,1.2389,1.18071,1.21709,23610491.629991,0
+QCOM.US,D,19940316,000000,1.2389,1.27567,1.19516,1.27567,24754242.856413,0
+QCOM.US,D,19940317,000000,1.27567,1.28983,1.24627,1.24627,11411187.302359,0
+QCOM.US,D,19940318,000000,1.2389,1.27567,1.2389,1.26791,8260927.8692257,0
+QCOM.US,D,19940321,000000,1.26791,1.26791,1.22455,1.23163,8465089.7699841,0
+QCOM.US,D,19940322,000000,1.26102,1.26102,1.19516,1.20273,4263278.5352859,0
+QCOM.US,D,19940323,000000,1.22455,1.22455,1.16626,1.16626,3795679.8235349,0
+QCOM.US,D,19940324,000000,1.24627,1.26102,1.16626,1.19516,13566978.471157,0
+QCOM.US,D,19940325,000000,1.20273,1.20273,1.15162,1.15162,9668119.9760412,0
+QCOM.US,D,19940328,000000,1.19516,1.19516,1.08587,1.09352,9613232.8985656,0
+QCOM.US,D,19940329,000000,1.09352,1.12232,1.03485,1.03485,10486967.090881,0
+QCOM.US,D,19940330,000000,1.03485,1.07151,1.00585,1.05696,11231170.181304,0
+QCOM.US,D,19940331,000000,1.07151,1.09352,1.03485,1.09352,9845934.5332386,0
+QCOM.US,D,19940404,000000,1.03485,1.09352,0.991499,1.04231,12761300.958696,0
+QCOM.US,D,19940405,000000,1.09352,1.09352,1.03485,1.03485,9446390.4666407,0
+QCOM.US,D,19940406,000000,1.04939,1.07151,1.01322,1.03485,7143516.8649125,0
+QCOM.US,D,19940407,000000,1.04939,1.07151,1.02049,1.03485,5360929.5406037,0
+QCOM.US,D,19940408,000000,1.02728,1.04939,0.991499,1.01322,4594773.0434831,0
+QCOM.US,D,19940411,000000,1.00585,1.01322,0.976949,0.976949,5747301.9701219,0
+QCOM.US,D,19940412,000000,0.969381,0.991499,0.954539,0.969381,5826332.8099496,0
+QCOM.US,D,19940413,000000,0.954539,0.976949,0.881996,0.910895,12860087.728117,0
+QCOM.US,D,19940414,000000,0.903818,0.940187,0.889173,0.918464,10675762.929507,0
+QCOM.US,D,19940415,000000,0.940187,1.01322,0.918464,1.01322,16923594.230104,0
+QCOM.US,D,19940418,000000,1.02728,1.04939,0.940187,0.976949,12945703.877809,0
+QCOM.US,D,19940419,000000,0.969381,0.969381,0.889173,0.925443,9782269.7555448,0
+QCOM.US,D,19940420,000000,0.932814,0.940187,0.867351,0.910895,9108314.717981,0
+QCOM.US,D,19940421,000000,0.940187,0.940187,0.867351,0.889173,8359717.6906985,0
+QCOM.US,D,19940422,000000,0.918464,0.940187,0.889173,0.932814,4693558.7955538,0
+QCOM.US,D,19940425,000000,0.932814,0.991499,0.903818,0.969381,5538751.2192546,0
+QCOM.US,D,19940426,000000,0.991499,1.00585,0.969381,0.991499,6008548.4254621,0
+QCOM.US,D,19940428,000000,0.991499,0.991499,0.940187,0.940187,5211646.5785169,0
+QCOM.US,D,19940429,000000,0.969381,0.969381,0.910895,0.940187,4337917.4729531,0
+QCOM.US,D,19940502,000000,0.940187,0.969381,0.918464,0.940187,8566076.0512124,0
+QCOM.US,D,19940503,000000,0.940187,0.969381,0.918464,0.940187,2056998.2952748,0
+QCOM.US,D,19940504,000000,0.940187,0.954539,0.910895,0.918464,1762829.3600142,0
+QCOM.US,D,19940505,000000,0.932814,0.932814,0.910895,0.932814,2160182.053609,0
+QCOM.US,D,19940506,000000,0.918464,0.932814,0.889173,0.910895,4193025.3956762,0
+QCOM.US,D,19940509,000000,0.910895,0.918464,0.881996,0.881996,5521187.6800145,0
+QCOM.US,D,19940510,000000,0.910895,0.910895,0.779869,0.860471,18398836.91267,0
+QCOM.US,D,19940511,000000,0.809259,0.837961,0.743304,0.750872,27546666.54189,0
+QCOM.US,D,19940512,000000,0.787339,0.823708,0.757949,0.765518,15852287.516297,0
+QCOM.US,D,19940513,000000,0.779869,0.787339,0.757949,0.757949,13696501.434248,0
+QCOM.US,D,19940516,000000,0.765518,0.809259,0.757949,0.765518,6361988.2015547,0
+QCOM.US,D,19940517,000000,0.787339,0.787339,0.728854,0.765518,10969932.882117,0
+QCOM.US,D,19940518,000000,0.801788,0.823708,0.757949,0.801788,11564860.131906,0
+QCOM.US,D,19940519,000000,0.823708,0.837961,0.801788,0.809259,9077580.559012,0
+QCOM.US,D,19940520,000000,0.837961,0.845332,0.765518,0.801788,9867889.9746391,0
+QCOM.US,D,19940523,000000,0.801788,0.801788,0.765518,0.779869,4625508.2198027,0
+QCOM.US,D,19940524,000000,0.779869,0.823708,0.779869,0.823708,14017012.626318,0
+QCOM.US,D,19940525,000000,0.823708,0.837961,0.765518,0.79422,13525266.082814,0
+QCOM.US,D,19940526,000000,0.801788,0.801788,0.765518,0.772398,5661686.8377802,0
+QCOM.US,D,19940527,000000,0.765518,0.787339,0.743304,0.757949,20484373.92451,0
+QCOM.US,D,19940531,000000,0.765518,0.765518,0.721482,0.728854,14370455.454462,0
+QCOM.US,D,19940601,000000,0.728854,0.728854,0.684916,0.728854,24517149.319579,0
+QCOM.US,D,19940602,000000,0.728854,0.765518,0.721482,0.743304,10271823.908696,0
+QCOM.US,D,19940603,000000,0.779869,0.809259,0.743304,0.801788,27342502.60643,0
+QCOM.US,D,19940606,000000,0.801788,0.809259,0.787339,0.809259,6557375.4541467,0
+QCOM.US,D,19940607,000000,0.809259,0.809259,0.787339,0.801788,9984238.2485993,0
+QCOM.US,D,19940608,000000,0.809259,0.809259,0.779869,0.79422,12289308.310083,0
+QCOM.US,D,19940609,000000,0.779869,0.809259,0.779869,0.787339,5868046.2156447,0
+QCOM.US,D,19940610,000000,0.816139,0.837961,0.801788,0.809259,14717315.007444,0
+QCOM.US,D,19940613,000000,0.823708,0.823708,0.801788,0.801788,1896744.225266,0
+QCOM.US,D,19940614,000000,0.801788,0.845332,0.787339,0.801788,16789682.416903,0
+QCOM.US,D,19940615,000000,0.809259,0.809259,0.787339,0.787339,14080676.386662,0
+QCOM.US,D,19940616,000000,0.801788,0.801788,0.779869,0.779869,5077740.8694196,0
+QCOM.US,D,19940617,000000,0.779869,0.787339,0.765518,0.779869,8728526.5809767,0
+QCOM.US,D,19940620,000000,0.765518,0.765518,0.728854,0.728854,5874635.5949113,0
+QCOM.US,D,19940621,000000,0.728854,0.743304,0.707032,0.728854,7141323.4572084,0
+QCOM.US,D,19940622,000000,0.743304,0.765518,0.728854,0.750872,5343368.0360647,0
+QCOM.US,D,19940623,000000,0.765518,0.765518,0.721482,0.721482,6326867.2271778,0
+QCOM.US,D,19940624,000000,0.743304,0.743304,0.684916,0.707032,7898702.2541109,0
+QCOM.US,D,19940627,000000,0.684916,0.765518,0.684916,0.765518,6028301.3030041,0
+QCOM.US,D,19940628,000000,0.787339,0.801788,0.721482,0.728854,5942688.2053634,0
+QCOM.US,D,19940629,000000,0.757949,0.757949,0.721482,0.728854,5360929.5406037,0
+QCOM.US,D,19940630,000000,0.743304,0.743304,0.707032,0.707032,3767143.1416719,0
+QCOM.US,D,19940701,000000,0.728854,0.728854,0.707032,0.707032,5356536.6210927,0
+QCOM.US,D,19940705,000000,0.728854,0.728854,0.699563,0.699563,8331176.9394334,0
+QCOM.US,D,19940706,000000,0.707032,0.707032,0.670566,0.678233,19983844.594033,0
+QCOM.US,D,19940707,000000,0.678233,0.699563,0.678233,0.699563,5966836.0371175,0
+QCOM.US,D,19940708,000000,0.699563,0.699563,0.678233,0.678233,14688774.256179,0
+QCOM.US,D,19940711,000000,0.699563,0.699563,0.678233,0.678233,6504685.8537771,0
+QCOM.US,D,19940712,000000,0.678233,0.699563,0.678233,0.699563,6906425.3627799,0
+QCOM.US,D,19940713,000000,0.699563,0.728854,0.684916,0.728854,12796427.019825,0
+QCOM.US,D,19940714,000000,0.728854,0.867351,0.721482,0.867351,41767842.086317,0
+QCOM.US,D,19940715,000000,0.860471,0.867351,0.837961,0.845332,17134346.527479,0
+QCOM.US,D,19940718,000000,0.867351,0.867351,0.765518,0.837961,15125639.826311,0
+QCOM.US,D,19940719,000000,0.845332,0.845332,0.772398,0.772398,22934334.028568,0
+QCOM.US,D,19940720,000000,0.765518,0.787339,0.721482,0.728854,15114665.666337,0
+QCOM.US,D,19940721,000000,0.743304,0.779869,0.721482,0.779869,12243208.088981,0
+QCOM.US,D,19940722,000000,0.765518,0.837961,0.765518,0.809259,12537377.024241,0
+QCOM.US,D,19940725,000000,0.845332,0.867351,0.809259,0.823708,8849266.7570975,0
+QCOM.US,D,19940726,000000,0.823708,0.837961,0.816139,0.830491,8144576.543214,0
+QCOM.US,D,19940727,000000,0.837961,0.837961,0.823708,0.823708,4680390.2105258,0
+QCOM.US,D,19940728,000000,0.823708,0.837961,0.816139,0.837961,10515508.859498,0
+QCOM.US,D,19940729,000000,0.823708,0.837961,0.787339,0.801788,5084321.0925316,0
+QCOM.US,D,19940801,000000,0.801788,0.809259,0.779869,0.787339,7852599.9983069,0
+QCOM.US,D,19940802,000000,0.779869,0.801788,0.779869,0.787339,1977966.4380965,0
+QCOM.US,D,19940803,000000,0.801788,0.809259,0.779869,0.779869,3541025.7995129,0
+QCOM.US,D,19940804,000000,0.779869,0.809259,0.779869,0.79422,3918616.4594111,0
+QCOM.US,D,19940805,000000,0.801788,0.809259,0.779869,0.787339,2660709.3493836,0
+QCOM.US,D,19940808,000000,0.809259,0.823708,0.787339,0.816139,1306207.8602882,0
+QCOM.US,D,19940809,000000,0.787339,0.837961,0.787339,0.823708,3573954.3835364,0
+QCOM.US,D,19940810,000000,0.823708,0.837961,0.801788,0.830491,7082050.5816753,0
+QCOM.US,D,19940811,000000,0.823708,0.860471,0.823708,0.837961,5450939.6271574,0
+QCOM.US,D,19940812,000000,0.845332,0.969381,0.845332,0.954539,28165740.606081,0
+QCOM.US,D,19940815,000000,0.954539,0.969381,0.910895,0.918464,11979769.243286,0
+QCOM.US,D,19940816,000000,0.918464,0.976949,0.918464,0.969381,13149864.761216,0
+QCOM.US,D,19940817,000000,0.969381,1.02728,0.954539,1.01322,13332077.324678,0
+QCOM.US,D,19940818,000000,1.00585,1.02728,0.976949,1.00585,9312476.6187394,0
+QCOM.US,D,19940819,000000,1.00585,1.02728,0.954539,0.969381,4452071.3218588,0
+QCOM.US,D,19940822,000000,0.969381,0.976949,0.940187,0.962205,2445567.1845486,0
+QCOM.US,D,19940823,000000,0.969381,0.991499,0.954539,0.976949,4495980.1699589,0
+QCOM.US,D,19940824,000000,0.991499,1.01322,0.969381,0.991499,6838371.7349773,0
+QCOM.US,D,19940825,000000,1.00585,1.00585,0.969381,0.976949,2052607.4104648,0
+QCOM.US,D,19940826,000000,0.976949,1.02728,0.976949,1.00585,7892115.926896,0
+QCOM.US,D,19940829,000000,0.991499,1.04939,0.991499,1.02728,10805285.892598,0
+QCOM.US,D,19940830,000000,1.04939,1.04939,1.00585,1.02728,7106199.4307799,0
+QCOM.US,D,19940831,000000,1.03485,1.03485,1.00585,1.00585,4761611.4060059,0
+QCOM.US,D,19940901,000000,0.991499,1.01322,0.940187,0.954539,8118236.3211065,0
+QCOM.US,D,19940902,000000,0.969381,0.976949,0.903818,0.903818,22137440.320427,0
+QCOM.US,D,19940906,000000,0.903818,0.940187,0.903818,0.932814,7536478.6736972,0
+QCOM.US,D,19940907,000000,0.940187,0.969381,0.918464,0.962205,15839108.757762,0
+QCOM.US,D,19940908,000000,0.962205,1.04939,0.940187,1.03485,25013286.747894,0
+QCOM.US,D,19940909,000000,1.04939,1.12232,1.02728,1.09352,63538669.976222,0
+QCOM.US,D,19940912,000000,1.10759,1.10759,1.07151,1.09352,21643498.334518,0
+QCOM.US,D,19940913,000000,1.09352,1.12232,1.09352,1.10759,12241007.559823,0
+QCOM.US,D,19940914,000000,1.10759,1.10759,1.07838,1.10759,5413615.0715713,0
+QCOM.US,D,19940915,000000,1.10051,1.14415,1.10051,1.14415,7075465.2718108,0
+QCOM.US,D,19940916,000000,1.1296,1.18071,1.1296,1.16626,28655295.776584,0
+QCOM.US,D,19940919,000000,1.16626,1.19516,1.16626,1.16626,11466072.345133,0
+QCOM.US,D,19940920,000000,1.1296,1.16626,1.07838,1.10759,13193780.730771,0
+QCOM.US,D,19940921,000000,1.14415,1.17324,1.10051,1.10759,15566901.368005,0
+QCOM.US,D,19940922,000000,1.14415,1.14415,1.12232,1.14415,8937081.4012462,0
+QCOM.US,D,19940923,000000,1.14415,1.21709,1.12232,1.15162,24943038.695036,0
+QCOM.US,D,19940926,000000,1.16626,1.16626,1.10051,1.14415,5725349.5807729,0
+QCOM.US,D,19940927,000000,1.12232,1.14415,1.09352,1.12232,9771294.578221,0
+QCOM.US,D,19940928,000000,1.1296,1.14415,1.10051,1.12232,4526714.328928,0
+QCOM.US,D,19940929,000000,1.12232,1.12232,1.07838,1.10051,2739735.1024587,0
+QCOM.US,D,19940930,000000,1.09352,1.14415,1.07838,1.12232,9156613.4335407,0
+QCOM.US,D,19941003,000000,1.1296,1.15162,1.10759,1.15162,6965698.2383131,0
+QCOM.US,D,19941004,000000,1.18071,1.21709,1.12232,1.16626,29076790.197829,0
+QCOM.US,D,19941005,000000,1.18071,1.27567,1.1296,1.26102,34411384.603077,0
+QCOM.US,D,19941006,000000,1.27567,1.27567,1.18071,1.23163,23761967.999782,0
+QCOM.US,D,19941007,000000,1.24627,1.26791,1.22455,1.26102,17215563.653556,0
+QCOM.US,D,19941010,000000,1.26102,1.27567,1.2389,1.24627,11942449.774453,0
+QCOM.US,D,19941011,000000,1.20273,1.26102,1.19516,1.26102,41862241.02298,0
+QCOM.US,D,19941012,000000,1.2389,1.26102,1.2389,1.2389,14607550.008646,0
+QCOM.US,D,19941013,000000,1.26102,1.27567,1.26102,1.26791,12434199.370009,0
+QCOM.US,D,19941014,000000,1.26791,1.26791,1.2389,1.24627,5374099.1429822,0
+QCOM.US,D,19941017,000000,1.24627,1.26102,1.2389,1.2389,5279703.258371,0
+QCOM.US,D,19941018,000000,1.2389,1.24627,1.20273,1.20273,9845934.5332386,0
+QCOM.US,D,19941019,000000,1.20273,1.2389,1.20273,1.22455,8399231.5845866,0
+QCOM.US,D,19941020,000000,1.21709,1.26791,1.20273,1.26102,16796267.726768,0
+QCOM.US,D,19941021,000000,1.24627,1.34114,1.22455,1.31941,26798069.514607,0
+QCOM.US,D,19941024,000000,1.31154,1.34114,1.26102,1.27567,9613232.8985656,0
+QCOM.US,D,19941025,000000,1.24627,1.26791,1.21709,1.24627,8743889.5910593,0
+QCOM.US,D,19941026,000000,1.24627,1.27567,1.2389,1.27567,9740566.523355,0
+QCOM.US,D,19941027,000000,1.27567,1.34114,1.27567,1.28983,15246381.019782,0
+QCOM.US,D,19941028,000000,1.27567,1.33347,1.26791,1.31941,12100512.471459,0
+QCOM.US,D,19941031,000000,1.30476,1.33347,1.28983,1.31154,5977807.1450394,0
+QCOM.US,D,19941101,000000,1.31154,1.31941,1.27567,1.29729,4291817.25185,0
+QCOM.US,D,19941102,000000,1.29729,1.37012,1.27567,1.31941,15362732.345794,0
+QCOM.US,D,19941103,000000,1.31941,1.39214,1.31941,1.32668,13459402.810663,0
+QCOM.US,D,19941104,000000,1.31941,1.34114,1.27567,1.28983,13015952.948016,0
+QCOM.US,D,19941107,000000,1.35549,1.37012,1.32668,1.33347,16194752.115064,0
+QCOM.US,D,19941108,000000,1.35549,1.45033,1.34114,1.42841,30036145.626591,0
+QCOM.US,D,19941109,000000,1.47963,1.48661,1.45033,1.45781,30701316.859834,0
+QCOM.US,D,19941110,000000,1.45781,1.50135,1.43588,1.45781,12548349.149514,0
+QCOM.US,D,19941111,000000,1.45781,1.45781,1.43588,1.43588,11753653.935828,0
+QCOM.US,D,19941114,000000,1.43588,1.47206,1.43588,1.47206,11419970.089329,0
+QCOM.US,D,19941115,000000,1.47206,1.48661,1.45033,1.48661,15075146.685697,0
+QCOM.US,D,19941116,000000,1.48661,1.50135,1.47206,1.47206,18144185.9407,0
+QCOM.US,D,19941117,000000,1.47206,1.47963,1.41378,1.42841,14142142.669898,0
+QCOM.US,D,19941118,000000,1.43588,1.43588,1.37012,1.37012,23285585.48371,0
+QCOM.US,D,19941121,000000,1.35549,1.39214,1.34114,1.34114,6245640.9449451,0
+QCOM.US,D,19941122,000000,1.31941,1.3777,1.27567,1.29729,24710336.043013,0
+QCOM.US,D,19941123,000000,1.26791,1.34114,1.26791,1.34114,12168569.151314,0
+QCOM.US,D,19941125,000000,1.34114,1.4068,1.34114,1.4068,5608998.2547612,0
+QCOM.US,D,19941128,000000,1.4068,1.47206,1.39214,1.41378,17522913.382053,0
+QCOM.US,D,19941129,000000,1.43588,1.45033,1.39214,1.4068,7521105.4901096,0
+QCOM.US,D,19941130,000000,1.39214,1.41378,1.35549,1.37012,5479481.3957731,0
+QCOM.US,D,19941201,000000,1.34114,1.34114,1.31154,1.31154,6548590.6324751,0
+QCOM.US,D,19941202,000000,1.31154,1.33347,1.27567,1.31941,8017245.9704763,0
+QCOM.US,D,19941205,000000,1.31941,1.39214,1.31154,1.35549,7481591.5962216,0
+QCOM.US,D,19941206,000000,1.33347,1.35549,1.27567,1.27567,9929357.2752267,0
+QCOM.US,D,19941207,000000,1.26791,1.27567,1.18071,1.20273,18019048.775666,0
+QCOM.US,D,19941208,000000,1.2389,1.24627,1.15162,1.18071,13389158.827207,0
+QCOM.US,D,19941209,000000,1.18071,1.27567,1.15162,1.26102,17002626.087282,0
+QCOM.US,D,19941212,000000,1.24627,1.24627,1.12232,1.18071,24861814.447505,0
+QCOM.US,D,19941213,000000,1.19516,1.19516,1.12232,1.1296,11224587.923489,0
+QCOM.US,D,19941214,000000,1.13687,1.16626,1.05696,1.07838,13327686.439867,0
+QCOM.US,D,19941215,000000,1.03485,1.07838,0.991499,1.02728,47646867.548688,0
+QCOM.US,D,19941216,000000,1.03485,1.10759,1.02728,1.07838,14846836.953184,0
+QCOM.US,D,19941219,000000,1.07838,1.10759,1.07151,1.10051,6561764.3042558,0
+QCOM.US,D,19941220,000000,1.12232,1.18071,1.10051,1.15162,10436473.950267,0
+QCOM.US,D,19941221,000000,1.15162,1.16626,1.1296,1.15162,7244502.1287902,0
+QCOM.US,D,19941222,000000,1.15162,1.19516,1.14415,1.18071,7951385.7503775,0
+QCOM.US,D,19941223,000000,1.15162,1.19516,1.14415,1.14415,9242227.5485318,0
+QCOM.US,D,19941227,000000,1.14415,1.16626,1.12232,1.1296,5674856.4401588,0
+QCOM.US,D,19941228,000000,1.1296,1.15162,1.09352,1.10051,9226859.4516967,0
+QCOM.US,D,19941229,000000,1.10051,1.12232,1.07838,1.09352,5007484.6777585,0
+QCOM.US,D,19941230,000000,1.07838,1.10051,1.05696,1.07151,8135793.7562435,0
+QCOM.US,D,19950103,000000,1.03485,1.09352,1.03485,1.07838,4678193.7507703,0
+QCOM.US,D,19950104,000000,1.09352,1.10759,1.07151,1.09352,5354345.2480896,0
+QCOM.US,D,19950105,000000,1.10051,1.10759,1.07151,1.07838,5391665.7342738,0
+QCOM.US,D,19950106,000000,1.07838,1.10051,1.07151,1.07151,6983256.6908005,0
+QCOM.US,D,19950109,000000,1.09352,1.09352,1.02728,1.03485,6603471.6058478,0
+QCOM.US,D,19950110,000000,1.03485,1.05696,0.991499,1.03485,16262808.794919,0
+QCOM.US,D,19950111,000000,1.03485,1.03485,1.00585,1.02049,9532005.5989824,0
+QCOM.US,D,19950112,000000,1.03485,1.03485,1.00585,1.00585,7622092.7886885,0
+QCOM.US,D,19950113,000000,1.02728,1.02728,0.932814,0.932814,35388292.380223,0
+QCOM.US,D,19950116,000000,0.910895,1.00585,0.910895,0.983929,29256811.388287,0
+QCOM.US,D,19950117,000000,1.01322,1.09352,1.00585,1.07838,34865810.660398,0
+QCOM.US,D,19950118,000000,1.10051,1.1296,1.09352,1.09352,12458347.201764,0
+QCOM.US,D,19950119,000000,1.10051,1.10051,1.05696,1.07151,4359872.9143536,0
+QCOM.US,D,19950120,000000,1.07838,1.07838,1.03485,1.03485,11013832.574063,0
+QCOM.US,D,19950123,000000,1.03485,1.12232,1.01322,1.12232,8476067.9993597,0
+QCOM.US,D,19950124,000000,1.14415,1.26102,1.12232,1.22455,40501153.206669,0
+QCOM.US,D,19950125,000000,1.20273,1.22455,1.1296,1.20273,17189225.466151,0
+QCOM.US,D,19950126,000000,1.19516,1.26791,1.19516,1.25355,28227214.010773,0
+QCOM.US,D,19950127,000000,1.26791,1.28983,1.2389,1.26791,20501940.515801,0
+QCOM.US,D,19950130,000000,1.27567,1.28983,1.18071,1.20273,10559408.551444,0
+QCOM.US,D,19950131,000000,1.18071,1.20273,1.14415,1.18071,19136459.779979,0
+QCOM.US,D,19950201,000000,1.21709,1.2389,1.16626,1.21709,12974243.611723,0
+QCOM.US,D,19950202,000000,1.22455,1.24627,1.20273,1.22455,7286212.4824337,0
+QCOM.US,D,19950203,000000,1.2389,1.31941,1.20273,1.24627,37972164.297484,0
+QCOM.US,D,19950206,000000,1.2389,1.26102,1.23163,1.24627,6072210.1511042,0
+QCOM.US,D,19950207,000000,1.26102,1.26791,1.2389,1.25355,4724298.0412754,0
+QCOM.US,D,19950208,000000,1.26791,1.26791,1.22455,1.24627,4324745.8358735,0
+QCOM.US,D,19950209,000000,1.24627,1.26791,1.22455,1.24627,8416795.1238267,0
+QCOM.US,D,19950210,000000,1.26791,1.27567,1.2389,1.26102,11145558.101012,0
+QCOM.US,D,19950213,000000,1.24627,1.26102,1.21709,1.22455,7982127.0308003,0
+QCOM.US,D,19950214,000000,1.22455,1.24627,1.15162,1.19516,6629817.9320583,0
+QCOM.US,D,19950215,000000,1.19516,1.19516,1.1296,1.15162,7569403.1883187,0
+QCOM.US,D,19950216,000000,1.14415,1.16626,1.1296,1.16626,7180841.4204985,0
+QCOM.US,D,19950217,000000,1.15162,1.15162,1.1296,1.1296,2430198.070363,0
+QCOM.US,D,19950221,000000,1.15162,1.16626,1.12232,1.13687,12374926.494476,0
+QCOM.US,D,19950222,000000,1.14415,1.15162,1.12232,1.15162,3576147.7912405,0
+QCOM.US,D,19950223,000000,1.15162,1.27567,1.10759,1.26102,43611897.728564,0
+QCOM.US,D,19950224,000000,1.26791,1.27567,1.22455,1.26102,24420555.957861,0
+QCOM.US,D,19950227,000000,1.24627,1.29729,1.2389,1.2389,10781133.991441,0
+QCOM.US,D,19950228,000000,1.26102,1.29729,1.24627,1.29729,11514362.921889,0
+QCOM.US,D,19950301,000000,1.28983,1.29729,1.26102,1.26102,9615432.4103727,0
+QCOM.US,D,19950302,000000,1.24627,1.26791,1.22455,1.2389,5850483.6937552,0
+QCOM.US,D,19950303,000000,1.2389,1.31154,1.21709,1.29729,9299303.9643094,0
+QCOM.US,D,19950306,000000,1.26791,1.27567,1.2389,1.26791,5556312.7237935,0
+QCOM.US,D,19950307,000000,1.27567,1.31154,1.24627,1.24627,10335484.616989,0
+QCOM.US,D,19950308,000000,1.26791,1.26791,1.22455,1.2389,7022774.6540907,0
+QCOM.US,D,19950309,000000,1.24627,1.31941,1.24627,1.31154,38764664.068762,0
+QCOM.US,D,19950310,000000,1.31154,1.31941,1.28983,1.31154,25415026.256896,0
+QCOM.US,D,19950313,000000,1.29729,1.31154,1.2389,1.28285,35462931.31789,0
+QCOM.US,D,19950314,000000,1.29729,1.3777,1.26791,1.3777,36327878.653834,0
+QCOM.US,D,19950315,000000,1.31941,1.43588,1.31941,1.39933,37763608.459863,0
+QCOM.US,D,19950316,000000,1.38497,1.43588,1.37012,1.42841,18282490.673412,0
+QCOM.US,D,19950317,000000,1.42841,1.47206,1.42841,1.45781,15681051.147509,0
+QCOM.US,D,19950320,000000,1.45781,1.45781,1.42841,1.43588,9356384.4494891,0
+QCOM.US,D,19950321,000000,1.45033,1.47206,1.3777,1.3777,12236618.709713,0
+QCOM.US,D,19950322,000000,1.3777,1.45781,1.35549,1.45781,17584376.613238,0
+QCOM.US,D,19950323,000000,1.47963,1.53045,1.45781,1.52308,36163234.716365,0
+QCOM.US,D,19950324,000000,1.51599,1.53045,1.42841,1.45033,18793991.111809,0
+QCOM.US,D,19950327,000000,1.42841,1.47963,1.3777,1.47206,10618686.513729,0
+QCOM.US,D,19950328,000000,1.45781,1.52308,1.45781,1.51599,14210199.349753,0
+QCOM.US,D,19950329,000000,1.50135,1.56701,1.50135,1.53045,28758471.396113,0
+QCOM.US,D,19950330,000000,1.54509,1.55236,1.45033,1.47206,13652594.620851,0
+QCOM.US,D,19950331,000000,1.45781,1.47963,1.43588,1.45781,8752673.3953803,0
+QCOM.US,D,19950403,000000,1.47206,1.47206,1.37012,1.41378,12181734.684289,0
+QCOM.US,D,19950404,000000,1.39214,1.41378,1.33347,1.37012,26626835.180521,0
+QCOM.US,D,19950405,000000,1.37012,1.37012,1.29729,1.31941,30091021.513211,0
+QCOM.US,D,19950406,000000,1.31941,1.37012,1.24627,1.27567,41284869.173628,0
+QCOM.US,D,19950407,000000,1.27567,1.34114,1.26102,1.33347,23158256.945673,0
+QCOM.US,D,19950410,000000,1.27567,1.32668,1.2389,1.24627,37530907.842541,0
+QCOM.US,D,19950411,000000,1.24627,1.26102,1.15162,1.16626,34799945.353547,0
+QCOM.US,D,19950412,000000,1.16626,1.2389,1.14415,1.20273,24473242.50618,0
+QCOM.US,D,19950413,000000,1.21709,1.21709,1.18071,1.19516,9345406.2201135,0
+QCOM.US,D,19950417,000000,1.19516,1.24627,1.18071,1.19516,18203453.729481,0
+QCOM.US,D,19950418,000000,1.20273,1.21709,1.1296,1.14415,18025639.172283,0
+QCOM.US,D,19950419,000000,1.14415,1.14415,1.07838,1.09352,29627815.72097,0
+QCOM.US,D,19950420,000000,1.10759,1.21709,1.10759,1.21709,27728880.122702,0
+QCOM.US,D,19950421,000000,1.22455,1.2389,1.15162,1.16626,18548118.857407,0
+QCOM.US,D,19950424,000000,1.1588,1.1588,1.09352,1.10759,18381274.39078,0
+QCOM.US,D,19950425,000000,1.11545,1.15162,1.10759,1.1296,12603240.296391,0
+QCOM.US,D,19950426,000000,1.13687,1.20273,1.1296,1.18071,14199226.207129,0
+QCOM.US,D,19950427,000000,1.18071,1.21001,1.17324,1.19516,9553961.040383,0
+QCOM.US,D,19950428,000000,1.19516,1.19516,1.14415,1.16626,11097257.350752,0
+QCOM.US,D,19950501,000000,1.15162,1.16626,1.1296,1.1296,6561764.3042558,0
+QCOM.US,D,19950502,000000,1.1296,1.15162,1.1296,1.14415,6623233.6395443,0
+QCOM.US,D,19950503,000000,1.1296,1.1588,1.1296,1.15162,6344427.7143663,0
+QCOM.US,D,19950504,000000,1.15162,1.15162,1.1296,1.1296,5317024.7619056,0
+QCOM.US,D,19950505,000000,1.15162,1.15162,1.10759,1.1296,12164175.214452,0
+QCOM.US,D,19950508,000000,1.12232,1.13687,1.10759,1.1296,4072288.271607,0
+QCOM.US,D,19950509,000000,1.1296,1.1296,1.08587,1.09352,10146690.813065,0
+QCOM.US,D,19950510,000000,1.10051,1.1296,1.09352,1.10759,7584773.3198549,0
+QCOM.US,D,19950511,000000,1.11545,1.24627,1.10759,1.24627,55310671.708371,0
+QCOM.US,D,19950512,000000,1.26102,1.3777,1.26102,1.31941,63532085.683708,0
+QCOM.US,D,19950515,000000,1.33347,1.33347,1.29729,1.31154,12530790.697025,0
+QCOM.US,D,19950516,000000,1.31941,1.31941,1.27567,1.31154,12866669.98593,0
+QCOM.US,D,19950517,000000,1.31941,1.31941,1.2389,1.26791,18394446.027861,0
+QCOM.US,D,19950518,000000,1.26102,1.28983,1.21709,1.21709,13856756.521608,0
+QCOM.US,D,19950519,000000,1.21709,1.23163,1.19516,1.20273,22512835.537921,0
+QCOM.US,D,19950522,000000,1.21709,1.2389,1.18071,1.19516,30086629.61105,0
+QCOM.US,D,19950523,000000,1.19516,1.19516,1.1296,1.14415,28345753.657736,0
+QCOM.US,D,19950524,000000,1.13687,1.15162,1.12232,1.1296,16644793.391679,0
+QCOM.US,D,19950525,000000,1.13687,1.1588,1.12232,1.1588,17459250.63906,0
+QCOM.US,D,19950526,000000,1.15162,1.15162,1.1296,1.14415,11599985.175685,0
+QCOM.US,D,19950530,000000,1.14415,1.14415,1.09352,1.09352,20049703.796782,0
+QCOM.US,D,19950531,000000,1.10051,1.15162,1.09352,1.13687,19474538.58069,0
+QCOM.US,D,19950601,000000,1.14415,1.14415,1.11545,1.12232,6945943.3260701,0
+QCOM.US,D,19950602,000000,1.1296,1.28983,1.10759,1.24627,47862008.696173,0
+QCOM.US,D,19950605,000000,1.33347,1.38497,1.30476,1.31154,60970165.138447,0
+QCOM.US,D,19950606,000000,1.31941,1.58156,1.31154,1.54509,189676411.44684,0
+QCOM.US,D,19950607,000000,1.55236,1.56701,1.47963,1.54509,100244140.30731,0
+QCOM.US,D,19950608,000000,1.53045,1.54509,1.50135,1.53045,20027753.442134,0
+QCOM.US,D,19950609,000000,1.50135,1.53045,1.48661,1.50135,22583089.694882,0
+QCOM.US,D,19950612,000000,1.48661,1.50872,1.41378,1.43588,26258026.290244,0
+QCOM.US,D,19950613,000000,1.43588,1.47206,1.4068,1.45781,25663094.971054,0
+QCOM.US,D,19950614,000000,1.45781,1.47206,1.45033,1.45781,9068801.8414435,0
+QCOM.US,D,19950615,000000,1.45781,1.54509,1.45781,1.53045,30053705.096427,0
+QCOM.US,D,19950616,000000,1.54509,1.54509,1.51599,1.51599,12379314.327235,0
+QCOM.US,D,19950619,000000,1.52308,1.57428,1.50872,1.54509,19553567.385818,0
+QCOM.US,D,19950620,000000,1.55236,1.58156,1.51599,1.56701,23136302.521623,0
+QCOM.US,D,19950621,000000,1.55236,1.56701,1.48661,1.48661,13415502.101367,0
+QCOM.US,D,19950622,000000,1.48661,1.56701,1.48661,1.56701,13725039.133463,0
+QCOM.US,D,19950623,000000,1.54509,1.55236,1.50135,1.50135,9395897.3260266,0
+QCOM.US,D,19950626,000000,1.50135,1.52308,1.47206,1.50135,13217921.441071,0
+QCOM.US,D,19950627,000000,1.47963,1.48661,1.42841,1.44296,11507779.646725,0
+QCOM.US,D,19950628,000000,1.43588,1.47963,1.41378,1.47206,15279316.725259,0
+QCOM.US,D,19950629,000000,1.47963,1.52308,1.45781,1.51599,14974165.491221,0
+QCOM.US,D,19950630,000000,1.51599,1.55236,1.51599,1.53782,17116779.936188,0
+QCOM.US,D,19950703,000000,1.52308,1.53045,1.51599,1.52308,1222780.0315475,0
+QCOM.US,D,19950705,000000,1.53045,1.59631,1.53045,1.58156,32646352.679206,0
+QCOM.US,D,19950706,000000,1.61075,1.61075,1.56701,1.58156,20429496.003188,0
+QCOM.US,D,19950707,000000,1.59631,1.66904,1.58156,1.66904,29454384.927129,0
+QCOM.US,D,19950710,000000,1.66904,1.78572,1.66904,1.77825,60392800.410549,0
+QCOM.US,D,19950711,000000,1.77825,1.77825,1.68378,1.69803,33818652.795695,0
+QCOM.US,D,19950712,000000,1.7057,1.75652,1.69096,1.73441,27338113.756322,0
+QCOM.US,D,19950713,000000,1.74187,1.80763,1.72026,1.74187,24629105.691378,0
+QCOM.US,D,19950714,000000,1.73441,1.74915,1.68378,1.73441,14824886.598537,0
+QCOM.US,D,19950717,000000,1.75652,1.80026,1.74915,1.7636,19127681.062411,0
+QCOM.US,D,19950718,000000,1.7636,1.77825,1.6252,1.66904,26488536.551913,0
+QCOM.US,D,19950719,000000,1.63994,1.6544,1.51599,1.56701,35502447.24648,0
+QCOM.US,D,19950720,000000,1.56701,1.68378,1.55236,1.58156,36900854.531624,0
+QCOM.US,D,19950721,000000,1.80026,1.88047,1.7636,1.85846,113104226.00072,0
+QCOM.US,D,19950724,000000,1.85846,1.98967,1.78572,1.97534,89770347.905555,0
+QCOM.US,D,19950725,000000,1.99695,2.00432,1.93139,1.93139,40013794.495923,0
+QCOM.US,D,19950726,000000,1.93139,1.98967,1.92421,1.93139,28227214.010773,0
+QCOM.US,D,19950727,000000,1.93139,1.94603,1.90977,1.91675,19529419.554063,0
+QCOM.US,D,19950728,000000,1.92421,1.92421,1.89492,1.89492,16936766.884534,0
+QCOM.US,D,19950731,000000,1.89492,1.90977,1.85129,1.90239,14385822.533947,0
+QCOM.US,D,19950801,000000,1.90977,1.90977,1.85129,1.86592,23037512.700151,0
+QCOM.US,D,19950802,000000,1.8731,1.90977,1.83634,1.83634,20049703.796782,0
+QCOM.US,D,19950803,000000,1.82208,1.94603,1.80026,1.93139,39399112.333892,0
+QCOM.US,D,19950804,000000,1.93139,1.97534,1.92421,1.96796,18148576.82551,0
+QCOM.US,D,19950807,000000,1.97534,1.98967,1.90977,1.91675,11213610.711465,0
+QCOM.US,D,19950808,000000,1.90977,1.97534,1.88047,1.94603,10952371.377579,0
+QCOM.US,D,19950809,000000,1.97534,2.06998,1.95321,2.0407,138297530.88702,0
+QCOM.US,D,19950810,000000,2.04787,2.09899,2.0407,2.07716,58024065.571371,0
+QCOM.US,D,19950811,000000,2.07716,2.09142,1.98967,2.03352,27937429.856219,0
+QCOM.US,D,19950814,000000,2.0407,2.14282,2.03352,2.13535,55837539.226252,0
+QCOM.US,D,19950815,000000,2.179,2.23011,2.17182,2.23011,53552235.267868,0
+QCOM.US,D,19950816,000000,2.23011,2.43446,2.23011,2.41245,67239953.915147,0
+QCOM.US,D,19950817,000000,2.24465,2.3685,2.179,2.28123,137843099.74295,0
+QCOM.US,D,19950818,000000,2.29567,2.3685,2.29567,2.31061,30995488.847146,0
+QCOM.US,D,19950821,000000,2.31061,2.31768,2.08444,2.10645,39715235.693203,0
+QCOM.US,D,19950822,000000,2.11372,2.16485,2.09899,2.12827,42393502.477724,0
+QCOM.US,D,19950823,000000,2.14282,2.23011,2.13535,2.21566,45308864.833778,0
+QCOM.US,D,19950824,000000,2.21566,2.25222,2.12827,2.20101,37133558.200998,0
+QCOM.US,D,19950825,000000,2.20101,2.25222,2.20101,2.23011,19942136.275091,0
+QCOM.US,D,19950828,000000,2.23011,2.25939,2.12827,2.17182,26029712.488329,0
+QCOM.US,D,19950829,000000,2.17182,2.17182,2.03352,2.09899,60748437.663748,0
+QCOM.US,D,19950830,000000,2.09899,2.24465,2.09899,2.20829,33160059.750863,0
+QCOM.US,D,19950831,000000,2.20829,2.22294,2.16485,2.17182,18216627.401261,0
+QCOM.US,D,19950901,000000,2.18646,2.23011,2.179,2.21566,22916773.54138,0
+QCOM.US,D,19950905,000000,2.23011,2.34679,2.22294,2.33951,27092236.415166,0
+QCOM.US,D,19950906,000000,2.35416,2.41245,2.34679,2.38354,35895408.037914,0
+QCOM.US,D,19950907,000000,2.39062,2.39062,2.27375,2.28123,31160134.819315,0
+QCOM.US,D,19950908,000000,2.28123,2.29567,2.21566,2.24465,32097527.685221,0
+QCOM.US,D,19950911,000000,2.25222,2.29567,2.23011,2.25939,13255243.961956,0
+QCOM.US,D,19950912,000000,2.25939,2.28123,2.20829,2.22294,15406637.124492,0
+QCOM.US,D,19950913,000000,2.23011,2.24465,2.17182,2.20829,24137360.165223,0
+QCOM.US,D,19950914,000000,2.21566,2.24465,2.20101,2.20101,19421851.015022,0
+QCOM.US,D,19950915,000000,2.20101,2.20829,2.09142,2.11372,36771332.585882,0
+QCOM.US,D,19950918,000000,2.10645,2.20829,2.07716,2.20101,23812454.018942,0
+QCOM.US,D,19950919,000000,2.20101,2.25939,2.15747,2.23011,26593902.527096,0
+QCOM.US,D,19950920,000000,2.24465,2.24465,2.13535,2.17182,23476577.782091,0
+QCOM.US,D,19950921,000000,2.17182,2.18646,2.07716,2.10645,22949705.177455,0
+QCOM.US,D,19950922,000000,2.09899,2.12827,2.09142,2.09142,17975149.083721,0
+QCOM.US,D,19950925,000000,2.08444,2.09899,2.01159,2.04787,19388917.344246,0
+QCOM.US,D,19950926,000000,2.04787,2.04787,1.86592,1.90977,66574771.491048,0
+QCOM.US,D,19950927,000000,1.90977,1.95321,1.80763,1.86592,86516907.766139,0
+QCOM.US,D,19950928,000000,1.88047,2.00432,1.85129,1.98967,59850554.622326,0
+QCOM.US,D,19950929,000000,1.98967,2.09899,1.98967,2.0407,48718175.279846,0
+QCOM.US,D,19951002,000000,2.0407,2.0407,1.88047,1.89492,26486336.022756,0
+QCOM.US,D,19951003,000000,1.90977,1.96068,1.88047,1.95321,29410480.148431,0
+QCOM.US,D,19951004,000000,1.94603,1.94603,1.82208,1.86592,46228701.281899,0
+QCOM.US,D,19951005,000000,1.86592,1.8731,1.7636,1.77825,42336421.992544,0
+QCOM.US,D,19951006,000000,1.80026,1.85129,1.79299,1.80026,42474731.812008,0
+QCOM.US,D,19951009,000000,1.77825,1.77825,1.59631,1.66187,70875373.564569,0
+QCOM.US,D,19951010,000000,1.63994,1.80763,1.55236,1.80026,83895716.380046,0
+QCOM.US,D,19951011,000000,1.83634,1.85129,1.73441,1.77825,35750517.995339,0
+QCOM.US,D,19951012,000000,1.77825,1.82208,1.7636,1.80026,19944332.734846,0
+QCOM.US,D,19951013,000000,1.83634,1.85129,1.80026,1.80026,16546001.535505,0
+QCOM.US,D,19951016,000000,1.80763,1.82208,1.72026,1.72026,17643653.558173,0
+QCOM.US,D,19951017,000000,1.73441,1.82946,1.68378,1.80763,34018420.759592,0
+QCOM.US,D,19951018,000000,1.82946,1.86592,1.79299,1.79299,29190947.098786,0
+QCOM.US,D,19951019,000000,1.77825,1.79299,1.66904,1.7057,41996156.905582,0
+QCOM.US,D,19951020,000000,1.7057,1.74915,1.63994,1.6544,29834175.098835,0
+QCOM.US,D,19951023,000000,1.63994,1.79299,1.61802,1.77825,37155506.520944,0
+QCOM.US,D,19951024,000000,1.77825,1.80763,1.71269,1.73441,31353320.525399,0
+QCOM.US,D,19951025,000000,1.74187,1.74915,1.69803,1.72744,13850170.194393,0
+QCOM.US,D,19951026,000000,1.73441,1.74915,1.66904,1.7057,14214590.234564,0
+QCOM.US,D,19951027,000000,1.72026,1.80763,1.7057,1.80026,37403582.356556,0
+QCOM.US,D,19951030,000000,1.80763,1.85129,1.7636,1.79299,27656435.61009,0
+QCOM.US,D,19951031,000000,1.80026,1.80026,1.71269,1.71269,21465669.534412,0
+QCOM.US,D,19951101,000000,1.72026,1.82208,1.71269,1.80763,27261278.3589,0
+QCOM.US,D,19951102,000000,1.82208,1.83634,1.79299,1.82208,21265907.67462,0
+QCOM.US,D,19951103,000000,1.82208,1.93139,1.75652,1.90977,42391305.000617,0
+QCOM.US,D,19951106,000000,1.90977,2.09899,1.90977,2.04787,74343949.764718,0
+QCOM.US,D,19951107,000000,2.01887,2.06241,1.96068,2.00432,47703948.033867,0
+QCOM.US,D,19951108,000000,2.01887,2.09899,2.01887,2.06241,37186241.697264,0
+QCOM.US,D,19951109,000000,2.07716,2.09899,2.06241,2.08444,17586576.125045,0
+QCOM.US,D,19951110,000000,2.06241,2.11372,2.06241,2.10645,25401855.637167,0
+QCOM.US,D,19951113,000000,2.09899,2.11372,2.04787,2.04787,20681957.636856,0
+QCOM.US,D,19951114,000000,2.03352,2.06998,1.93139,1.93139,18743498.988545,0
+QCOM.US,D,19951115,000000,1.95321,2.06241,1.90239,2.06241,31021833.138655,0
+QCOM.US,D,19951116,000000,2.04787,2.09142,2.01159,2.03352,31050372.87257,0
+QCOM.US,D,19951117,000000,2.0407,2.06998,2.01159,2.01887,12541765.87435,0
+QCOM.US,D,19951120,000000,2.03352,2.04787,1.88047,1.90239,19347205.973252,0
+QCOM.US,D,19951121,000000,1.89492,1.94603,1.88047,1.93139,24657649.494694,0
+QCOM.US,D,19951122,000000,1.93139,1.96068,1.82208,1.85129,21665449.706517,0
+QCOM.US,D,19951124,000000,1.86592,1.90239,1.82946,1.8731,10574775.630927,0
+QCOM.US,D,19951127,000000,1.88047,1.96068,1.8731,1.93139,24181270.030675,0
+QCOM.US,D,19951128,000000,1.94603,2.06241,1.92421,2.04787,25476498.644236,0
+QCOM.US,D,19951129,000000,2.04787,2.07716,1.92421,1.94603,41914927.571299,0
+QCOM.US,D,19951130,000000,1.93139,1.98967,1.83634,1.83634,30409343.366978,0
+QCOM.US,D,19951201,000000,1.83634,1.85129,1.77825,1.82208,36810846.47977,0
+QCOM.US,D,19951204,000000,1.85129,1.96068,1.83634,1.94603,35052409.021918,0
+QCOM.US,D,19951205,000000,1.95321,1.95321,1.83634,1.85129,30925232.655484,0
+QCOM.US,D,19951206,000000,1.85129,1.85129,1.74915,1.74915,33796697.354295,0
+QCOM.US,D,19951207,000000,1.74915,1.80763,1.68378,1.80026,38016075.180285,0
+QCOM.US,D,19951208,000000,1.86592,1.89492,1.7636,1.85129,37614325.497777,0
+QCOM.US,D,19951211,000000,1.86592,1.8731,1.78572,1.82208,20741229.495039,0
+QCOM.US,D,19951212,000000,1.80763,1.80763,1.7636,1.77825,9839346.1713224,0
+QCOM.US,D,19951213,000000,1.79299,1.79299,1.71269,1.74187,18449332.087985,0
+QCOM.US,D,19951214,000000,1.74915,1.75652,1.66904,1.68378,31384059.771119,0
+QCOM.US,D,19951215,000000,1.69803,1.7057,1.63994,1.66187,21553489.265314,0
+QCOM.US,D,19951218,000000,1.66187,1.66904,1.55236,1.58884,29274375.944877,0
+QCOM.US,D,19951219,000000,1.59631,1.80763,1.58884,1.80763,41315611.471402,0
+QCOM.US,D,19951220,000000,1.82208,1.82208,1.66904,1.66904,19674308.579289,0
+QCOM.US,D,19951221,000000,1.69803,1.8731,1.68378,1.86592,51589631.839853,0
+QCOM.US,D,19951222,000000,1.89492,1.97534,1.8731,1.97534,43791911.797568,0
+QCOM.US,D,19951226,000000,1.97534,1.98967,1.89492,1.93139,23169228.053596,0
+QCOM.US,D,19951227,000000,1.93139,1.97534,1.92421,1.93139,11485829.292077,0
+QCOM.US,D,19951228,000000,1.93139,1.93139,1.83634,1.86592,19090355.489474,0
+QCOM.US,D,19951229,000000,1.86592,1.91675,1.82208,1.90977,17887331.38752,0
+QCOM.US,D,19960102,000000,1.90239,1.94603,1.88047,1.94603,11652668.671951,0
+QCOM.US,D,19960103,000000,1.94603,1.96068,1.83634,1.85129,17189225.466151,0
+QCOM.US,D,19960104,000000,1.85846,1.86592,1.74187,1.77825,29737578.685066,0
+QCOM.US,D,19960105,000000,1.7636,1.86592,1.74187,1.85129,30328114.032693,0
+QCOM.US,D,19960108,000000,1.83634,1.86592,1.80763,1.81441,3260025.4492803,0
+QCOM.US,D,19960109,000000,1.82946,1.82946,1.68378,1.69096,29386335.368729,0
+QCOM.US,D,19960110,000000,1.66904,1.79299,1.63994,1.69803,42577913.535641,0
+QCOM.US,D,19960111,000000,1.71269,1.80763,1.71269,1.79299,20815865.380655,0
+QCOM.US,D,19960112,000000,1.79299,1.80763,1.68378,1.69096,33939392.971816,0
+QCOM.US,D,19960115,000000,1.69803,1.69803,1.58156,1.59631,40371629.226228,0
+QCOM.US,D,19960116,000000,1.61075,1.69803,1.58884,1.69096,36182992.680661,0
+QCOM.US,D,19960117,000000,1.66904,1.80763,1.6544,1.79299,43291383.484443,0
+QCOM.US,D,19960118,000000,1.79299,1.82208,1.7057,1.80763,31888978.969054,0
+QCOM.US,D,19960119,000000,1.83634,1.93139,1.82208,1.90977,51304240.604811,0
+QCOM.US,D,19960122,000000,1.90977,1.96068,1.85846,1.94603,30558620.224962,0
+QCOM.US,D,19960123,000000,1.90977,2.01159,1.90977,1.97534,48546936.876359,0
+QCOM.US,D,19960124,000000,1.98967,2.08444,1.97534,2.0407,36707671.877591,0
+QCOM.US,D,19960125,000000,2.04787,2.06241,1.96068,1.98967,27939624.281273,0
+QCOM.US,D,19960126,000000,1.98967,1.99695,1.94603,1.96068,15288088.321373,0
+QCOM.US,D,19960129,000000,1.95321,2.04787,1.95321,2.03352,21349325.329855,0
+QCOM.US,D,19960130,000000,2.03352,2.09142,1.98967,2.06241,33528870.675842,0
+QCOM.US,D,19960131,000000,2.06241,2.07716,1.97534,1.98967,39840365.736783,0
+QCOM.US,D,19960201,000000,1.98967,2.08444,1.94603,2.04787,31199656.852006,0
+QCOM.US,D,19960202,000000,2.12827,2.21566,2.10645,2.12827,57508168.144061,0
+QCOM.US,D,19960205,000000,2.17182,2.17182,2.10645,2.15747,29333642.716308,0
+QCOM.US,D,19960206,000000,2.15747,2.20101,2.14282,2.17182,43273821.979905,0
+QCOM.US,D,19960207,000000,2.15747,2.179,2.11372,2.12827,20739033.035284,0
+QCOM.US,D,19960208,000000,2.12827,2.15747,2.09899,2.13535,22989215.001941,0
+QCOM.US,D,19960209,000000,2.13535,2.18646,2.12827,2.16485,17465830.862171,0
+QCOM.US,D,19960212,000000,2.15747,2.17182,2.09899,2.09899,12396880.918526,0
+QCOM.US,D,19960213,000000,2.06241,2.10645,2.04787,2.06241,21922299.172943,0
+QCOM.US,D,19960214,000000,2.06241,2.09899,2.01887,2.06998,17836842.316308,0
+QCOM.US,D,19960215,000000,2.07716,2.11372,2.04787,2.09142,12770081.710965,0
+QCOM.US,D,19960216,000000,2.09142,2.11372,2.06241,2.10645,11562662.654799,0
+QCOM.US,D,19960220,000000,2.08444,2.09142,1.97534,1.99695,26644400.754464,0
+QCOM.US,D,19960221,000000,2.01159,2.08444,1.99695,2.04787,20919044.052236,0
+QCOM.US,D,19960222,000000,2.04787,2.06241,1.92421,1.93139,49376765.272627,0
+QCOM.US,D,19960223,000000,1.95321,1.98967,1.88047,1.89492,32292911.885761,0
+QCOM.US,D,19960226,000000,1.89492,1.96068,1.88047,1.94603,23952953.176709,0
+QCOM.US,D,19960227,000000,1.94603,1.96068,1.91675,1.92421,12052213.755899,0
+QCOM.US,D,19960228,000000,1.90977,1.90977,1.77825,1.79299,51493033.391384,0
+QCOM.US,D,19960229,000000,1.78572,1.78572,1.74915,1.74915,36189572.903772,0
+QCOM.US,D,19960301,000000,1.7636,1.79299,1.74915,1.77825,29443409.749805,0
+QCOM.US,D,19960304,000000,1.79299,1.80026,1.77825,1.77825,10926026.068718,0
+QCOM.US,D,19960305,000000,1.77825,1.83634,1.75652,1.7636,26874902.877329,0
+QCOM.US,D,19960306,000000,1.78572,1.79299,1.72026,1.73441,16289151.051726,0
+QCOM.US,D,19960307,000000,1.74187,1.74915,1.66904,1.69803,20043120.521619,0
+QCOM.US,D,19960308,000000,1.66904,1.68378,1.59631,1.6252,52882660.941608,0
+QCOM.US,D,19960311,000000,1.63994,1.72744,1.6252,1.72744,35967854.585227,0
+QCOM.US,D,19960312,000000,1.7057,1.7636,1.63994,1.75652,39649375.473104,0
+QCOM.US,D,19960313,000000,1.80026,1.80026,1.69803,1.73441,30481787.87959,0
+QCOM.US,D,19960314,000000,1.73441,1.77825,1.66904,1.68378,18712765.846927,0
+QCOM.US,D,19960315,000000,1.68378,1.69803,1.6544,1.66904,16622837.950278,0
+QCOM.US,D,19960318,000000,1.68378,1.75652,1.66904,1.74187,20995881.48436,0
+QCOM.US,D,19960319,000000,1.74915,1.74915,1.69096,1.69803,11615344.116365,0
+QCOM.US,D,19960320,000000,1.69803,1.69803,1.6544,1.6544,17204591.528286,0
+QCOM.US,D,19960321,000000,1.66187,1.66904,1.61075,1.61802,23059466.106849,0
+QCOM.US,D,19960322,000000,1.6252,1.74915,1.6252,1.74915,36101767.415778,0
+QCOM.US,D,19960325,000000,1.77825,1.82208,1.7057,1.77825,48454737.451504,0
+QCOM.US,D,19960326,000000,1.77825,1.80763,1.75652,1.79299,32090947.462109,0
+QCOM.US,D,19960327,000000,1.80763,1.86592,1.79299,1.83634,37168680.192724,0
+QCOM.US,D,19960328,000000,1.83634,1.8731,1.80763,1.85129,27410559.286285,0
+QCOM.US,D,19960329,000000,1.85846,1.85846,1.82946,1.85129,16234271.095704,0
+QCOM.US,D,19960401,000000,1.83634,1.85129,1.74187,1.77825,17178248.254126,0
+QCOM.US,D,19960402,000000,1.79299,1.85129,1.74187,1.83634,22306478.194758,0
+QCOM.US,D,19960403,000000,1.82208,1.86592,1.79299,1.82208,13678933.825607,0
+QCOM.US,D,19960404,000000,1.80763,1.83634,1.80026,1.80763,9788858.1174609,0
+QCOM.US,D,19960408,000000,1.74915,1.79299,1.72744,1.7636,24525930.071848,0
+QCOM.US,D,19960409,000000,1.7636,1.7636,1.72026,1.74915,16789682.416903,0
+QCOM.US,D,19960410,000000,1.74915,1.85129,1.73441,1.78572,21652275.017385,0
+QCOM.US,D,19960411,000000,1.79299,1.79299,1.73441,1.75652,9839346.1713224,0
+QCOM.US,D,19960412,000000,1.7636,1.78572,1.74915,1.77107,7226939.6069006,0
+QCOM.US,D,19960415,000000,1.77825,1.80026,1.74915,1.74915,15441762.168271,0
+QCOM.US,D,19960416,000000,1.44296,1.51599,1.39214,1.47206,197359975.60553,0
+QCOM.US,D,19960417,000000,1.48661,1.50872,1.4068,1.4068,62160017.603321,0
+QCOM.US,D,19960418,000000,1.43588,1.45781,1.34831,1.36285,62513462.466167,0
+QCOM.US,D,19960419,000000,1.4068,1.48661,1.3777,1.47206,53585165.886592,0
+QCOM.US,D,19960422,000000,1.48661,1.50135,1.42841,1.45781,26681720.223298,0
+QCOM.US,D,19960423,000000,1.54509,1.61802,1.52308,1.61802,59007560.693082,0
+QCOM.US,D,19960424,000000,1.66904,1.69803,1.6252,1.69096,45275938.284457,0
+QCOM.US,D,19960425,000000,1.68378,1.73441,1.6544,1.72026,37592373.108428,0
+QCOM.US,D,19960426,000000,1.7636,1.80763,1.74915,1.79299,48612801.165861,0
+QCOM.US,D,19960429,000000,1.78572,1.79299,1.73441,1.74915,24073698.439582,0
+QCOM.US,D,19960430,000000,1.73441,1.73441,1.69803,1.72744,27263473.801304,0
+QCOM.US,D,19960501,000000,1.72744,1.7636,1.71269,1.74915,14622916.07078,0
+QCOM.US,D,19960502,000000,1.74187,1.7636,1.68378,1.71269,26240461.733653,0
+QCOM.US,D,19960503,000000,1.72744,1.74915,1.69803,1.72026,12831549.011553,0
+QCOM.US,D,19960506,000000,1.7057,1.72744,1.68378,1.69803,22550158.058806,0
+QCOM.US,D,19960507,000000,1.69803,1.80763,1.69803,1.79299,35620992.997546,0
+QCOM.US,D,19960508,000000,1.77825,1.79299,1.73441,1.77825,20385591.22449,0
+QCOM.US,D,19960509,000000,1.77825,1.80763,1.7636,1.78572,12594455.47472,0
+QCOM.US,D,19960510,000000,1.80763,1.90239,1.79299,1.89492,42314472.655247,0
+QCOM.US,D,19960513,000000,1.93139,2.01159,1.93139,1.98967,60792341.425095,0
+QCOM.US,D,19960514,000000,2.07716,2.179,2.04787,2.17182,89860356.974758,0
+QCOM.US,D,19960515,000000,2.16485,2.17182,2.08444,2.09142,45884035.136622,0
+QCOM.US,D,19960516,000000,2.10645,2.179,2.09899,2.179,51484255.691166,0
+QCOM.US,D,19960517,000000,2.179,2.31061,2.179,2.23011,75628205.235656,0
+QCOM.US,D,19960520,000000,2.25222,2.25939,2.17182,2.21566,42689871.942142,0
+QCOM.US,D,19960521,000000,2.22294,2.23011,2.18646,2.21566,25259159.002295,0
+QCOM.US,D,19960522,000000,2.21566,2.23011,2.179,2.18646,24956210.332117,0
+QCOM.US,D,19960523,000000,2.17182,2.17182,2.12827,2.15747,22464539.874413,0
+QCOM.US,D,19960524,000000,2.15747,2.20101,2.10645,2.20101,23331681.63541,0
+QCOM.US,D,19960528,000000,2.21566,2.25222,2.12827,2.15747,22657729.649898,0
+QCOM.US,D,19960529,000000,2.14282,2.18646,2.11372,2.18646,30732055.088204,0
+QCOM.US,D,19960530,000000,2.179,2.29567,2.13535,2.29567,48514008.292336,0
+QCOM.US,D,19960531,000000,2.30295,2.4269,2.23011,2.4269,57942838.271788,0
+QCOM.US,D,19960603,000000,2.3685,2.37617,2.30295,2.30295,37076475.681117,0
+QCOM.US,D,19960604,000000,2.30295,2.3685,2.30295,2.34679,26014344.391494,0
+QCOM.US,D,19960605,000000,2.33951,2.33951,2.30295,2.31768,21074909.272136,0
+QCOM.US,D,19960606,000000,2.33951,2.37617,2.27375,2.27375,30099806.334881,0
+QCOM.US,D,19960607,000000,2.22294,2.31768,2.20101,2.31768,29217291.390296,0
+QCOM.US,D,19960610,000000,2.31061,2.33951,2.29567,2.30295,22706022.261355,0
+QCOM.US,D,19960611,000000,2.31061,2.31061,2.22294,2.25939,22837742.701553,0
+QCOM.US,D,19960612,000000,2.25939,2.31061,2.25939,2.27375,8901958.3921681,0
+QCOM.US,D,19960613,000000,2.27375,2.27375,2.21566,2.23011,11931473.579779,0
+QCOM.US,D,19960614,000000,2.23011,2.23011,2.14282,2.14282,18644711.201773,0
+QCOM.US,D,19960617,000000,2.15747,2.17182,2.06241,2.11372,30771565.930041,0
+QCOM.US,D,19960618,000000,2.09899,2.13535,1.97534,2.04787,79285577.274428,0
+QCOM.US,D,19960619,000000,2.07716,2.15747,2.04787,2.11372,38415616.194832,0
+QCOM.US,D,19960620,000000,2.18646,2.35416,2.07716,2.35416,72688693.013146,0
+QCOM.US,D,19960621,000000,2.38354,2.41982,2.34679,2.3685,72348422.839431,0
+QCOM.US,D,19960624,000000,2.35416,2.35416,2.28123,2.29567,23404127.165374,0
+QCOM.US,D,19960625,000000,2.29567,2.31061,2.21566,2.23011,28435768.831041,0
+QCOM.US,D,19960626,000000,2.21566,2.29567,2.16485,2.28123,43043311.718234,0
+QCOM.US,D,19960627,000000,2.28123,2.30295,2.21566,2.28123,19882862.382207,0
+QCOM.US,D,19960628,000000,2.29567,2.3685,2.28123,2.3685,29239245.814346,0
+QCOM.US,D,19960701,000000,2.33951,2.35416,2.29567,2.32496,17970753.112157,0
+QCOM.US,D,19960702,000000,2.32496,2.33951,2.30295,2.31061,11189462.879711,0
+QCOM.US,D,19960703,000000,2.31061,2.31768,2.24465,2.27375,11237764.647321,0
+QCOM.US,D,19960705,000000,2.23011,2.25939,2.179,2.21566,13048884.584092,0
+QCOM.US,D,19960708,000000,2.21566,2.24465,2.17182,2.18646,15634951.943758,0
+QCOM.US,D,19960709,000000,2.20101,2.25222,2.16485,2.23011,29206316.212973,0
+QCOM.US,D,19960710,000000,2.179,2.20101,2.11372,2.15747,30883532.475346,0
+QCOM.US,D,19960711,000000,2.13535,2.14282,1.97534,2.03352,46248457.211493,0
+QCOM.US,D,19960712,000000,2.03352,2.03352,1.94603,1.94603,36657175.684926,0
+QCOM.US,D,19960715,000000,1.95321,1.95321,1.75652,1.78572,58111878.180819,0
+QCOM.US,D,19960716,000000,1.78572,1.90239,1.77825,1.89492,64959028.633365,0
+QCOM.US,D,19960717,000000,1.96068,1.96796,1.79299,1.80763,46773134.373722,0
+QCOM.US,D,19960718,000000,1.82208,1.90977,1.80763,1.88047,45686461.59778,0
+QCOM.US,D,19960719,000000,1.86592,1.86592,1.71269,1.72744,34674819.379369,0
+QCOM.US,D,19960722,000000,1.72026,1.85129,1.61802,1.83634,65819589.1539,0
+QCOM.US,D,19960723,000000,1.86592,1.97534,1.82208,1.83634,78216462.950974,0
+QCOM.US,D,19960724,000000,1.7636,1.95321,1.74915,1.91675,58838520.784051,0
+QCOM.US,D,19960725,000000,1.93139,1.97534,1.86592,1.89492,31697987.688025,0
+QCOM.US,D,19960726,000000,1.90977,1.95321,1.8731,1.93139,16998233.167771,0
+QCOM.US,D,19960729,000000,1.92421,2.00432,1.88047,1.92421,19320865.751145,0
+QCOM.US,D,19960730,000000,1.93139,1.95321,1.85846,1.86592,22940923.407835,0
+QCOM.US,D,19960731,000000,1.86592,1.96068,1.83634,1.93139,27140535.130727,0
+QCOM.US,D,19960801,000000,1.94603,2.00432,1.91675,1.97534,21654468.42509,0
+QCOM.US,D,19960802,000000,1.98967,2.07716,1.98967,2.06241,22411850.274043,0
+QCOM.US,D,19960805,000000,2.07716,2.12827,2.0407,2.04787,18534948.237677,0
+QCOM.US,D,19960806,000000,2.04787,2.12827,2.01159,2.12827,27502762.780543,0
+QCOM.US,D,19960807,000000,2.13535,2.20829,2.12827,2.14282,30543256.197527,0
+QCOM.US,D,19960808,000000,2.14282,2.15747,2.09142,2.09899,10831628.149407,0
+QCOM.US,D,19960809,000000,2.09899,2.12827,2.03352,2.04787,19817006.23151,0
+QCOM.US,D,19960812,000000,2.04787,2.11372,2.0407,2.07716,23395346.413105,0
+QCOM.US,D,19960813,000000,2.06241,2.07716,1.95321,1.98967,34415768.366434,0
+QCOM.US,D,19960814,000000,1.99695,2.06241,1.97534,2.06241,22817984.737258,0
+QCOM.US,D,19960815,000000,2.04787,2.06241,2.01887,2.06241,10377204.126786,0
+QCOM.US,D,19960816,000000,2.06241,2.11372,2.06241,2.06998,16043279.814676,0
+QCOM.US,D,19960819,000000,2.04787,2.06998,1.99695,2.00432,14348500.013062,0
+QCOM.US,D,19960820,000000,2.01159,2.04787,1.98967,2.00432,10669175.584941,0
+QCOM.US,D,19960821,000000,1.99695,2.00432,1.96796,1.98967,7095223.2361054,0
+QCOM.US,D,19960822,000000,2.00432,2.09142,1.99695,2.09142,17970753.112157,0
+QCOM.US,D,19960823,000000,2.07716,2.08444,2.03352,2.0407,11011643.235761,0
+QCOM.US,D,19960826,000000,2.06241,2.06241,1.99695,2.00432,8904152.8172226,0
+QCOM.US,D,19960827,000000,2.01887,2.07716,2.01887,2.03352,11777801.767582,0
+QCOM.US,D,19960828,000000,2.03352,2.03352,1.97534,1.97534,9635186.3052651,0
+QCOM.US,D,19960829,000000,1.98967,1.98967,1.95321,1.95321,13402331.481638,0
+QCOM.US,D,19960830,000000,1.96068,1.96796,1.91675,1.93139,11861222.474869,0
+QCOM.US,D,19960903,000000,1.86592,1.90239,1.83634,1.89492,23840991.718156,0
+QCOM.US,D,19960904,000000,1.88047,1.90239,1.80763,1.83634,19167193.938949,0
+QCOM.US,D,19960905,000000,1.82208,1.85846,1.7636,1.77825,38545140.175273,0
+QCOM.US,D,19960906,000000,1.77825,1.83634,1.74187,1.79299,50331717.608371,0
+QCOM.US,D,19960909,000000,1.80026,1.86592,1.80026,1.86592,22752124.517159,0
+QCOM.US,D,19960910,000000,1.8731,1.89492,1.80763,1.80763,15779844.021034,0
+QCOM.US,D,19960911,000000,1.79299,1.80763,1.72744,1.74187,29239245.814346,0
+QCOM.US,D,19960912,000000,1.75652,1.86592,1.75652,1.79299,28879216.658987,0
+QCOM.US,D,19960913,000000,1.82208,1.85846,1.80026,1.85129,18343955.939298,0
+QCOM.US,D,19960916,000000,1.85129,1.85846,1.73441,1.73441,21024420.200924,0
+QCOM.US,D,19960917,000000,1.74187,1.77825,1.63994,1.69096,79226300.329493,0
+QCOM.US,D,19960918,000000,1.69803,1.79299,1.69096,1.77825,37350889.704134,0
+QCOM.US,D,19960919,000000,1.77825,1.79299,1.7636,1.77825,19195735.707564,0
+QCOM.US,D,19960920,000000,1.77825,1.79299,1.7636,1.77825,23182406.812129,0
+QCOM.US,D,19960923,000000,1.7636,1.77825,1.71269,1.73441,10104983.511472,0
+QCOM.US,D,19960924,000000,1.72744,1.74915,1.68378,1.72744,23353637.076811,0
+QCOM.US,D,19960925,000000,1.73441,1.74187,1.69803,1.74187,12816184.98412,0
+QCOM.US,D,19960926,000000,1.74915,1.88047,1.74187,1.85129,50496371.719346,0
+QCOM.US,D,19960927,000000,1.86592,1.97534,1.85846,1.93856,51530357.94697,0
+QCOM.US,D,19960930,000000,1.94603,1.95321,1.8731,1.89492,28991177.100189,0
+QCOM.US,D,19961001,000000,1.88047,1.88047,1.80763,1.85129,21946449.039398,0
+QCOM.US,D,19961002,000000,1.85846,1.90239,1.74187,1.7636,31783599.768316,0
+QCOM.US,D,19961003,000000,1.80763,1.82208,1.71269,1.71269,45008108.553953,0
+QCOM.US,D,19961004,000000,1.74915,1.7636,1.7057,1.72026,38134616.861948,0
+QCOM.US,D,19961007,000000,1.72026,1.74915,1.69803,1.73441,17698534.531546,0
+QCOM.US,D,19961008,000000,1.73441,1.75652,1.69096,1.69803,21162723.916285,0
+QCOM.US,D,19961009,000000,1.71269,1.73441,1.6544,1.66904,27476422.558435,0
+QCOM.US,D,19961010,000000,1.66904,1.69803,1.6544,1.68378,14860011.642316,0
+QCOM.US,D,19961011,000000,1.69803,1.86592,1.69096,1.83634,29373162.714299,0
+QCOM.US,D,19961014,000000,1.83634,1.86592,1.71269,1.73441,30185421.467223,0
+QCOM.US,D,19961015,000000,1.74915,1.74915,1.68378,1.69803,26679528.850294,0
+QCOM.US,D,19961016,000000,1.7057,1.7057,1.6544,1.68378,23586341.763537,0
+QCOM.US,D,19961017,000000,1.69096,1.69803,1.6544,1.66904,17375828.914422,0
+QCOM.US,D,19961018,000000,1.66904,1.68378,1.63994,1.64712,15562507.431145,0
+QCOM.US,D,19961021,000000,1.64712,1.6544,1.57428,1.61075,34551881.726143,0
+QCOM.US,D,19961022,000000,1.61802,1.69803,1.59631,1.66904,26896860.35343,0
+QCOM.US,D,19961023,000000,1.68378,1.71269,1.6252,1.68378,27992310.829591,0
+QCOM.US,D,19961024,000000,1.69096,1.69803,1.63994,1.64712,16036688.400708,0
+QCOM.US,D,19961025,000000,1.6544,1.72744,1.6544,1.6544,18980596.594781,0
+QCOM.US,D,19961028,000000,1.66904,1.69096,1.6544,1.66187,12379314.327235,0
+QCOM.US,D,19961029,000000,1.66904,1.69803,1.6544,1.68378,18111252.269924,0
+QCOM.US,D,19961030,000000,1.69096,1.71269,1.66904,1.69803,14719508.415148,0
+QCOM.US,D,19961031,000000,1.69803,1.77825,1.69803,1.7636,25748710.103395,0
+QCOM.US,D,19961101,000000,1.77825,1.79299,1.7636,1.78572,23904655.4785,0
+QCOM.US,D,19961104,000000,1.78572,1.78572,1.73441,1.74187,15650315.97119,0
+QCOM.US,D,19961105,000000,1.73441,1.78572,1.71269,1.74915,15799597.915927,0
+QCOM.US,D,19961106,000000,1.7636,1.80763,1.74187,1.77825,21094672.323183,0
+QCOM.US,D,19961107,000000,1.77825,1.85129,1.7636,1.85129,20662196.620511,0
+QCOM.US,D,19961108,000000,1.85129,1.89492,1.83634,1.89492,36437645.687333,0
+QCOM.US,D,19961111,000000,1.89492,2.01887,1.89492,1.98967,79393145.813469,0
+QCOM.US,D,19961112,000000,2.00432,2.0407,1.93139,1.94603,39910617.859042,0
+QCOM.US,D,19961113,000000,1.95321,1.96796,1.90977,1.94603,31250146.940569,0
+QCOM.US,D,19961114,000000,1.94603,2.06241,1.94603,2.04787,62722013.217034,0
+QCOM.US,D,19961115,000000,2.06241,2.07716,1.93139,1.94603,49062838.373072,0
+QCOM.US,D,19961118,000000,1.95321,2.03352,1.85129,1.86592,56291971.387677,0
+QCOM.US,D,19961119,000000,1.85129,1.91675,1.82208,1.89492,48099096.128903,0
+QCOM.US,D,19961120,000000,1.89492,1.90239,1.80763,1.82208,30859381.591541,0
+QCOM.US,D,19961121,000000,1.83634,1.85129,1.78572,1.82946,24853031.660534,0
+QCOM.US,D,19961122,000000,1.83634,1.8731,1.83634,1.85846,16528436.978914,0
+QCOM.US,D,19961125,000000,1.86592,1.93139,1.85129,1.86592,25430393.336381,0
+QCOM.US,D,19961126,000000,1.86592,1.91675,1.82208,1.82946,26857341.372791,0
+QCOM.US,D,19961127,000000,1.82208,1.90977,1.77825,1.90977,30784741.636522,0
+QCOM.US,D,19961129,000000,1.91675,1.92421,1.85129,1.86592,6410284.8824135,0
+QCOM.US,D,19961202,000000,1.85846,1.90977,1.82208,1.8731,25911161.65051,0
+QCOM.US,D,19961203,000000,1.89492,1.90977,1.75652,1.75652,51697201.396245,0
+QCOM.US,D,19961204,000000,1.7636,1.82946,1.72744,1.7636,98435210.726188,0
+QCOM.US,D,19961205,000000,1.7636,1.85129,1.72026,1.74187,56678343.817195,0
+QCOM.US,D,19961206,000000,1.69096,1.82208,1.69096,1.80026,61841697.784256,0
+QCOM.US,D,19961209,000000,1.83634,1.85129,1.77107,1.79299,26141671.912181,0
+QCOM.US,D,19961210,000000,1.79299,1.82208,1.74915,1.75652,28844092.632558,0
+QCOM.US,D,19961211,000000,1.74187,1.78572,1.72744,1.7636,27893526.094871,0
+QCOM.US,D,19961212,000000,1.78572,1.80763,1.73441,1.74187,21219802.366764,0
+QCOM.US,D,19961213,000000,1.74187,1.77825,1.71269,1.75652,24323961.578793,0
+QCOM.US,D,19961216,000000,1.78572,1.79299,1.71269,1.73441,15108078.321772,0
+QCOM.US,D,19961217,000000,1.72744,1.77825,1.72026,1.74915,16326472.555261,0
+QCOM.US,D,19961218,000000,1.7636,1.79299,1.7636,1.77825,16065230.169324,0
+QCOM.US,D,19961219,000000,1.79299,1.82208,1.77825,1.80763,28385273.655726,0
+QCOM.US,D,19961220,000000,1.82208,1.82208,1.7636,1.77825,18638124.874559,0
+QCOM.US,D,19961223,000000,1.78572,1.80026,1.7636,1.78572,11343128.587804,0
+QCOM.US,D,19961224,000000,1.79299,1.80763,1.77825,1.80763,9611040.5082121,0
+QCOM.US,D,19961226,000000,1.80026,1.80763,1.78572,1.80026,10377204.126786,0
+QCOM.US,D,19961227,000000,1.79299,1.82208,1.79299,1.80026,4636481.3624257,0
+QCOM.US,D,19961230,000000,1.80763,1.82208,1.80026,1.80026,13242068.255474,0
+QCOM.US,D,19961231,000000,1.7636,1.78572,1.74187,1.77825,14278256.029606,0
+QCOM.US,D,19970102,000000,1.79299,1.79299,1.74915,1.74915,12565916.758156,0
+QCOM.US,D,19970103,000000,1.7636,1.79299,1.7636,1.77825,11595593.273524,0
+QCOM.US,D,19970106,000000,1.77825,1.77825,1.74187,1.7636,13018148.390422,0
+QCOM.US,D,19970107,000000,1.74915,1.82208,1.74915,1.80763,22071580.100329,0
+QCOM.US,D,19970108,000000,1.80763,1.86592,1.80763,1.82946,23259241.192201,0
+QCOM.US,D,19970109,000000,1.83634,1.89492,1.82208,1.8731,29105334.001146,0
+QCOM.US,D,19970110,000000,1.86592,1.99695,1.86592,1.97534,69988465.700472,0
+QCOM.US,D,19970113,000000,1.98967,1.98967,1.94603,1.94603,18699593.192497,0
+QCOM.US,D,19970114,000000,1.94603,2.04787,1.94603,2.04787,40924849.174424,0
+QCOM.US,D,19970115,000000,2.04787,2.08444,2.01159,2.06241,33787917.619376,0
+QCOM.US,D,19970116,000000,2.06241,2.23011,2.06241,2.20101,61922928.135889,0
+QCOM.US,D,19970117,000000,2.20101,2.22294,2.14282,2.179,60157903.333471,0
+QCOM.US,D,19970120,000000,2.18646,2.34679,2.18646,2.33951,74837893.785327,0
+QCOM.US,D,19970121,000000,2.32496,2.52893,2.29567,2.52184,71580061.743752,0
+QCOM.US,D,19970122,000000,2.52893,2.63095,2.52184,2.62407,87886779.38677,0
+QCOM.US,D,19970123,000000,2.62407,2.67489,2.5363,2.56558,82056050.605258,0
+QCOM.US,D,19970124,000000,2.5363,2.58721,2.47821,2.48537,56467594.57187,0
+QCOM.US,D,19970127,000000,2.47821,2.47821,2.3685,2.39062,38834916.191022,0
+QCOM.US,D,19970128,000000,2.4269,2.49246,2.41982,2.4269,26040687.665654,0
+QCOM.US,D,19970129,000000,2.43446,2.43446,2.3685,2.41245,19863107.469964,0
+QCOM.US,D,19970130,000000,2.41245,2.49246,2.39062,2.47821,31056956.147733,0
+QCOM.US,D,19970131,000000,2.52184,2.55821,2.47821,2.49246,22785055.135884,0
+QCOM.US,D,19970203,000000,2.49246,2.50749,2.45628,2.49246,16767730.027555,0
+QCOM.US,D,19970204,000000,2.49246,2.51447,2.46326,2.48537,16458194.012809,0
+QCOM.US,D,19970205,000000,2.47821,2.47821,2.3977,2.41245,27085653.140004,0
+QCOM.US,D,19970206,000000,2.41245,2.47103,2.41245,2.44143,29829784.214025,0
+QCOM.US,D,19970207,000000,2.47821,2.59469,2.47103,2.58013,59694688.385076,0
+QCOM.US,D,19970210,000000,2.60206,2.60206,2.51447,2.58013,32003131.80061,0
+QCOM.US,D,19970211,000000,2.58013,2.58013,2.52893,2.58013,27085653.140004,0
+QCOM.US,D,19970212,000000,2.58013,2.80591,2.58013,2.80591,71327605.196835,0
+QCOM.US,D,19970213,000000,2.82783,2.83511,2.71854,2.73279,51238378.350011,0
+QCOM.US,D,19970214,000000,2.74802,2.74802,2.62407,2.66035,36406911.528364,0
+QCOM.US,D,19970218,000000,2.67489,2.68206,2.59469,2.60913,45278132.709511,0
+QCOM.US,D,19970219,000000,2.60913,2.63095,2.58013,2.58721,33282995.369389,0
+QCOM.US,D,19970220,000000,2.50749,2.55075,2.45628,2.49246,63387191.571731,0
+QCOM.US,D,19970221,000000,2.51447,2.5363,2.4269,2.4269,46751180.967022,0
+QCOM.US,D,19970224,000000,2.41245,2.47103,2.3977,2.4269,32275347.32917,0
+QCOM.US,D,19970225,000000,2.47103,2.58013,2.43446,2.55075,64596799.966199,0
+QCOM.US,D,19970226,000000,2.58721,2.59469,2.46326,2.5363,47881766.660467,0
+QCOM.US,D,19970227,000000,2.5363,2.58013,2.50749,2.50749,35135833.798607,0
+QCOM.US,D,19970228,000000,2.49246,2.50749,2.44143,2.47821,19500879.820149,0
+QCOM.US,D,19970303,000000,2.49246,2.55075,2.49246,2.52184,26244848.549061,0
+QCOM.US,D,19970304,000000,2.55075,2.62407,2.5363,2.60206,37254298.377119,0
+QCOM.US,D,19970305,000000,2.63095,2.79855,2.60913,2.79176,73832442.204866,0
+QCOM.US,D,19970306,000000,2.76935,2.77692,2.58013,2.63822,89983294.627985,0
+QCOM.US,D,19970307,000000,2.65297,2.69671,2.58013,2.60913,32152411.710645,0
+QCOM.US,D,19970310,000000,2.63095,2.67489,2.59469,2.6456,19342816.105792,0
+QCOM.US,D,19970311,000000,2.65297,2.66762,2.63822,2.65297,15803991.852788,0
+QCOM.US,D,19970312,000000,2.66035,2.68206,2.56558,2.60913,28521384.980733,0
+QCOM.US,D,19970313,000000,2.59469,2.66035,2.58013,2.63095,30655214.604028,0
+QCOM.US,D,19970314,000000,2.63822,2.6456,2.60206,2.63095,15593238.538061,0
+QCOM.US,D,19970317,000000,2.62407,2.65297,2.52893,2.56558,29223880.769564,0
+QCOM.US,D,19970318,000000,2.58013,2.58013,2.47821,2.50749,29913203.903962,0
+QCOM.US,D,19970319,000000,2.50749,2.50749,2.3977,2.40488,45714995.227592,0
+QCOM.US,D,19970320,000000,2.41245,2.51447,2.3685,2.50749,49602880.580085,0
+QCOM.US,D,19970321,000000,2.52184,2.60206,2.50749,2.5363,35217058.046138,0
+QCOM.US,D,19970324,000000,2.55075,2.62407,2.44143,2.59469,28433571.353935,0
+QCOM.US,D,19970325,000000,2.60206,2.67489,2.60206,2.6456,34966788.802823,0
+QCOM.US,D,19970326,000000,2.66762,2.76227,2.66035,2.72581,41267312.755842,0
+QCOM.US,D,19970327,000000,2.71854,2.72581,2.60913,2.66035,28859457.677342,0
+QCOM.US,D,19970331,000000,2.66035,2.68206,2.50749,2.50749,38764664.068762,0
+QCOM.US,D,19970401,000000,2.46326,2.6456,2.43446,2.63822,43341875.607707,0
+QCOM.US,D,19970402,000000,2.62407,2.63822,2.49246,2.52184,33579356.695003,0
+QCOM.US,D,19970403,000000,2.52184,2.62407,2.51447,2.55075,43036727.425721,0
+QCOM.US,D,19970404,000000,2.5363,2.62407,2.48537,2.62407,39827192.065003,0
+QCOM.US,D,19970407,000000,2.66762,2.69671,2.62407,2.67489,22881648.497601,0
+QCOM.US,D,19970408,000000,2.56558,2.65297,2.52184,2.55075,45433998.946761,0
+QCOM.US,D,19970409,000000,2.56558,2.60913,2.52184,2.5363,26872712.521677,0
+QCOM.US,D,19970410,000000,2.52893,2.55075,2.46326,2.50749,34600174.337599,0
+QCOM.US,D,19970411,000000,2.46326,2.49246,2.38354,2.3977,52430433.378744,0
+QCOM.US,D,19970414,000000,2.3977,2.47821,2.37617,2.4269,30033948.149485,0
+QCOM.US,D,19970415,000000,2.45628,2.46326,2.41245,2.4269,25551134.529852,0
+QCOM.US,D,19970416,000000,2.4269,2.4269,2.20101,2.25222,80069300.36284,0
+QCOM.US,D,19970417,000000,2.28123,2.35416,2.27375,2.31061,53600526.861973,0
+QCOM.US,D,19970418,000000,2.33951,2.33951,2.14282,2.14282,75746747.934671,0
+QCOM.US,D,19970421,000000,2.15747,2.23011,1.94603,2.01887,108733379.94374,0
+QCOM.US,D,19970422,000000,1.97534,1.97534,1.83634,1.88047,91318037.135434,0
+QCOM.US,D,19970423,000000,1.89492,2.00432,1.88047,1.98967,66342071.891076,0
+QCOM.US,D,19970424,000000,2.04787,2.06241,1.90977,1.90977,45401067.310685,0
+QCOM.US,D,19970425,000000,2.11372,2.11372,1.98967,2.00432,66486960.916301,0
+QCOM.US,D,19970428,000000,2.01887,2.06241,1.98967,2.00432,30966948.09588,0
+QCOM.US,D,19970429,000000,2.03352,2.04787,1.98967,2.01159,26593902.527096,0
+QCOM.US,D,19970430,000000,2.03352,2.09899,2.01887,2.07716,43846795.822992,0
+QCOM.US,D,19970501,000000,2.09899,2.179,2.09142,2.179,46268218.227838,0
+QCOM.US,D,19970502,000000,2.179,2.21566,2.12827,2.20101,52004541.968585,0
+QCOM.US,D,19970505,000000,2.21566,2.37617,2.20829,2.37617,54008853.715542,0
+QCOM.US,D,19970506,000000,2.33951,2.3685,2.27375,2.31061,33572775.454541,0
+QCOM.US,D,19970507,000000,2.29567,2.39062,2.28123,2.32496,30387394.029679,0
+QCOM.US,D,19970508,000000,2.32496,2.38354,2.28123,2.30295,23660980.701204,0
+QCOM.US,D,19970509,000000,2.31061,2.33951,2.24465,2.28123,20245086.979972,0
+QCOM.US,D,19970512,000000,2.28123,2.29567,2.22294,2.24465,34773607.16614,0
+QCOM.US,D,19970513,000000,2.24465,2.27375,2.22294,2.25939,24027592.114376,0
+QCOM.US,D,19970514,000000,2.27375,2.28123,2.20829,2.24465,18657884.873554,0
+QCOM.US,D,19970515,000000,2.23011,2.25939,2.18646,2.23011,18214433.993557,0
+QCOM.US,D,19970516,000000,2.21566,2.25222,2.20101,2.20829,16684304.233515,0
+QCOM.US,D,19970519,000000,2.21566,2.28123,2.20101,2.24465,17575593.826267,0
+QCOM.US,D,19970520,000000,2.24465,2.34679,2.21566,2.33951,26642203.277357,0
+QCOM.US,D,19970521,000000,2.35416,2.3977,2.33951,2.34679,31285270.966998,0
+QCOM.US,D,19970522,000000,2.37617,2.38354,2.31061,2.35416,24741069.184632,0
+QCOM.US,D,19970523,000000,2.35416,2.51447,2.35416,2.50749,51247164.189033,0
+QCOM.US,D,19970527,000000,2.49246,2.52184,2.46326,2.49246,19445998.846776,0
+QCOM.US,D,19970528,000000,2.49246,2.50749,2.4269,2.44143,19610647.870997,0
+QCOM.US,D,19970529,000000,2.44143,2.44143,2.35416,2.37617,30659609.558241,0
+QCOM.US,D,19970530,000000,2.11372,2.25939,2.09899,2.14282,140042789.58635,0
+QCOM.US,D,19970602,000000,2.13535,2.16485,2.09899,2.11372,49850951.328943,0
+QCOM.US,D,19970603,000000,2.09899,2.10645,2.00432,2.06998,46457009.99706,0
+QCOM.US,D,19970604,000000,2.09899,2.12827,2.06241,2.07716,31568462.690233,0
+QCOM.US,D,19970605,000000,2.09899,2.14282,2.08444,2.12827,20021169.14962,0
+QCOM.US,D,19970606,000000,2.07716,2.13535,2.04787,2.07716,48827938.243942,0
+QCOM.US,D,19970609,000000,2.09142,2.17182,2.07716,2.16485,25281115.461047,0
+QCOM.US,D,19970610,000000,2.179,2.20101,2.07716,2.07716,41840286.59893,0
+QCOM.US,D,19970611,000000,2.07716,2.12827,2.04787,2.10645,19463561.368666,0
+QCOM.US,D,19970612,000000,2.10645,2.14282,2.06241,2.09899,19902620.346503,0
+QCOM.US,D,19970613,000000,2.09899,2.16485,2.09899,2.14282,20479990.161153,0
+QCOM.US,D,19970616,000000,2.15747,2.15747,2.09899,2.11372,16510878.526427,0
+QCOM.US,D,19970617,000000,2.11372,2.17182,2.10645,2.15747,25992394.036846,0
+QCOM.US,D,19970618,000000,2.1498,2.20101,2.13535,2.13535,18798380.979268,0
+QCOM.US,D,19970619,000000,2.13535,2.18646,2.12827,2.18646,24091259.944121,0
+QCOM.US,D,19970620,000000,2.18646,2.22294,2.16485,2.21566,30003216.025216,0
+QCOM.US,D,19970623,000000,2.21566,2.22294,2.17182,2.17182,22600645.095317,0
+QCOM.US,D,19970624,000000,2.20829,2.22294,2.179,2.22294,11628517.788146,0
+QCOM.US,D,19970625,000000,2.23011,2.31768,2.18646,2.21566,40373822.633931,0
+QCOM.US,D,19970626,000000,2.23011,2.25939,2.17182,2.18646,20302166.4478,0
+QCOM.US,D,19970627,000000,2.18646,2.25939,2.17182,2.25939,24962793.60728,0
+QCOM.US,D,19970630,000000,2.27375,2.31061,2.25939,2.25939,28964836.878081,0
+QCOM.US,D,19970701,000000,2.27375,2.35416,2.25222,2.29567,26183380.231123,0
+QCOM.US,D,19970702,000000,2.31768,2.41982,2.31061,2.41245,31781407.377963,0
+QCOM.US,D,19970703,000000,2.41245,2.44143,2.37617,2.41245,18695204.342387,0
+QCOM.US,D,19970707,000000,2.4269,2.44143,2.41245,2.4269,23689524.50452,0
+QCOM.US,D,19970708,000000,2.43446,2.44143,2.31061,2.33951,25937508.994071,0
+QCOM.US,D,19970709,000000,2.3685,2.3977,2.36142,2.3685,18082713.55336,0
+QCOM.US,D,19970710,000000,2.38354,2.41245,2.35416,2.41245,24398604.585862,0
+QCOM.US,D,19970711,000000,2.41245,2.46326,2.41245,2.43446,24874982.015182,0
+QCOM.US,D,19970714,000000,2.44143,2.52184,2.43446,2.52184,29667331.649559,0
+QCOM.US,D,19970715,000000,2.52184,2.52893,2.4269,2.46326,23276804.731441,0
+QCOM.US,D,19970716,000000,2.46326,2.49246,2.31061,2.38354,50487586.897674,0
+QCOM.US,D,19970717,000000,2.3685,2.3685,2.31061,2.33214,37421139.791693,0
+QCOM.US,D,19970718,000000,2.31768,2.3685,2.29567,2.36142,24418361.532807,0
+QCOM.US,D,19970721,000000,2.38354,2.3977,2.32496,2.38354,24635694.053295,0
+QCOM.US,D,19970722,000000,2.41245,2.4269,2.23011,2.29567,69503306.501534,0
+QCOM.US,D,19970723,000000,2.09899,2.17182,2.09142,2.12827,138398518.1856,0
+QCOM.US,D,19970724,000000,2.13535,2.13535,2.00432,2.05573,84734322.476531,0
+QCOM.US,D,19970725,000000,2.06998,2.11372,2.03352,2.06241,36731815.639943,0
+QCOM.US,D,19970728,000000,2.06241,2.15747,2.06241,2.12827,25630162.317629,0
+QCOM.US,D,19970729,000000,2.12827,2.14282,2.0407,2.06998,29537807.669118,0
+QCOM.US,D,19970730,000000,2.07716,2.09142,2.03352,2.06241,36268608.830353,0
+QCOM.US,D,19970731,000000,2.06241,2.06998,2.02625,2.06241,27331530.481159,0
+QCOM.US,D,19970801,000000,2.06241,2.12827,2.04787,2.10645,24787172.457786,0
+QCOM.US,D,19970804,000000,2.11372,2.15747,2.07716,2.12827,28558702.414867,0
+QCOM.US,D,19970805,000000,2.14282,2.14282,2.10645,2.12827,33188597.450077,0
+QCOM.US,D,19970806,000000,2.12827,2.15747,2.11372,2.12827,22747733.632349,0
+QCOM.US,D,19970807,000000,2.14282,2.14282,2.07716,2.07716,21614961.652655,0
+QCOM.US,D,19970808,000000,2.07716,2.09899,2.04787,2.04787,21037592.855355,0
+QCOM.US,D,19970811,000000,2.06998,2.08444,2.01159,2.01887,22341599.169134,0
+QCOM.US,D,19970812,000000,2.03352,2.07716,2.01887,2.04787,14877571.112153,0
+QCOM.US,D,19970813,000000,2.07716,2.09899,2.03352,2.06241,16030103.090844,0
+QCOM.US,D,19970814,000000,2.06241,2.06998,2.01887,2.04787,11404605.044546,0
+QCOM.US,D,19970815,000000,2.04787,2.04787,2.00432,2.00432,16842364.89582,0
+QCOM.US,D,19970818,000000,2.01887,2.01887,1.92421,1.94603,35719776.714915,0
+QCOM.US,D,19970819,000000,1.98241,2.09899,1.98241,2.07716,40758004.707797,0
+QCOM.US,D,19970820,000000,2.07716,2.11372,2.06241,2.10645,14886351.864422,0
+QCOM.US,D,19970821,000000,2.11372,2.11372,2.06998,2.07716,10533066.294635,0
+QCOM.US,D,19970822,000000,2.04787,2.07716,2.03352,2.06241,11562662.654799,0
+QCOM.US,D,19970825,000000,2.06241,2.08444,2.04787,2.06998,12647141.005687,0
+QCOM.US,D,19970826,000000,2.06241,2.06998,2.0407,2.04787,7909679.466136,0
+QCOM.US,D,19970827,000000,2.04787,2.06241,2.01887,2.04787,14673405.141992,0
+QCOM.US,D,19970828,000000,2.04787,2.04787,2.01159,2.03352,18041003.199716,0
+QCOM.US,D,19970829,000000,2.0407,2.07716,2.0407,2.06241,23575366.586212,0
+QCOM.US,D,19970902,000000,2.06998,2.13535,2.06241,2.13535,19110116.50582,0
+QCOM.US,D,19970903,000000,2.12827,2.21566,2.11372,2.16485,43438467.952074,0
+QCOM.US,D,19970904,000000,2.15747,2.17182,2.12827,2.14282,9156613.4335407,0
+QCOM.US,D,19970905,000000,2.15747,2.22294,2.15747,2.22294,23737819.150677,0
+QCOM.US,D,19970908,000000,2.24465,2.33214,2.24465,2.29567,48711584.883229,0
+QCOM.US,D,19970909,000000,2.29567,2.29567,2.23011,2.25939,15479079.602404,0
+QCOM.US,D,19970910,000000,2.27375,2.31061,2.25222,2.27375,22436001.157849,0
+QCOM.US,D,19970911,000000,2.27375,2.3685,2.25939,2.32496,33320312.803521,0
+QCOM.US,D,19970912,000000,2.33951,2.35416,2.27375,2.32496,18111252.269924,0
+QCOM.US,D,19970915,000000,2.33951,2.34679,2.25939,2.25939,19852130.25794,0
+QCOM.US,D,19970916,000000,2.28123,2.31061,2.28123,2.30295,25748710.103395,0
+QCOM.US,D,19970917,000000,2.31061,2.31061,2.25939,2.29567,15782039.463438,0
+QCOM.US,D,19970918,000000,2.30295,2.37617,2.29567,2.3685,29226073.159916,0
+QCOM.US,D,19970919,000000,2.3685,2.44143,2.35416,2.41982,53405145.713485,0
+QCOM.US,D,19970922,000000,2.4269,2.49246,2.41982,2.48537,35502447.24648,0
+QCOM.US,D,19970923,000000,2.47821,2.49246,2.46326,2.49246,24190050.782944,0
+QCOM.US,D,19970924,000000,2.47821,2.52184,2.44143,2.50749,34066718.457802,0
+QCOM.US,D,19970925,000000,2.50749,2.52184,2.43446,2.46326,23441449.686259,0
+QCOM.US,D,19970926,000000,2.46326,2.51447,2.44143,2.49246,23072637.74393,0
+QCOM.US,D,19970929,000000,2.55075,2.7548,2.55075,2.74036,108632399.76662,0
+QCOM.US,D,19970930,000000,2.74036,2.8933,2.71854,2.83511,116041542.78082,0
+QCOM.US,D,19971001,000000,2.80591,2.82046,2.70408,2.76227,52173582.894967,0
+QCOM.US,D,19971002,000000,2.76935,2.76935,2.68943,2.71854,21994741.650856,0
+QCOM.US,D,19971003,000000,2.76935,2.87914,2.76227,2.87147,42211295.001015,0
+QCOM.US,D,19971006,000000,2.87147,2.88612,2.82046,2.84249,35996388.215039,0
+QCOM.US,D,19971007,000000,2.84249,2.91512,2.82046,2.85732,35943702.684072,0
+QCOM.US,D,19971008,000000,2.85732,2.90077,2.82046,2.87914,16480143.350106,0
+QCOM.US,D,19971009,000000,2.87147,2.96654,2.86391,2.9222,29553174.748602,0
+QCOM.US,D,19971010,000000,2.9222,3.01725,2.90815,3.00299,33245674.883205,0
+QCOM.US,D,19971013,000000,3.00997,3.03927,2.97381,3.00299,13305732.015818,0
+QCOM.US,D,19971014,000000,3.00299,3.04664,2.91512,2.97381,32811001.703426,0
+QCOM.US,D,19971015,000000,2.96654,3.01725,2.94451,2.97381,15569094.775709,0
+QCOM.US,D,19971016,000000,3.00299,3.00997,2.87147,2.88612,32321451.619677,0
+QCOM.US,D,19971017,000000,2.85732,2.87147,2.72581,2.73279,55626796.085031,0
+QCOM.US,D,19971020,000000,2.76227,2.84249,2.68206,2.84249,23933199.281816,0
+QCOM.US,D,19971021,000000,2.85732,2.8933,2.82046,2.84249,18631541.599395,0
+QCOM.US,D,19971022,000000,2.82783,2.87147,2.79855,2.82046,19498684.377743,0
+QCOM.US,D,19971023,000000,2.73279,2.81328,2.71854,2.73279,25120859.356337,0
+QCOM.US,D,19971024,000000,2.76227,2.76935,2.5363,2.63822,56603701.827475,0
+QCOM.US,D,19971027,000000,2.60913,2.63822,2.4269,2.44143,41333175.010642,0
+QCOM.US,D,19971028,000000,2.38354,2.6456,2.31061,2.63822,78422827.41559,0
+QCOM.US,D,19971029,000000,2.66035,2.66762,2.47821,2.55075,40580186.081198,0
+QCOM.US,D,19971030,000000,2.46326,2.52893,2.3977,2.41245,35899794.853322,0
+QCOM.US,D,19971031,000000,2.49246,2.5363,2.46326,2.50749,15744723.046656,0
+QCOM.US,D,19971103,000000,2.59469,2.6456,2.56558,2.63095,16106935.436215,0
+QCOM.US,D,19971104,000000,2.62407,2.79855,2.60206,2.79176,32742950.110324,0
+QCOM.US,D,19971105,000000,2.79855,3.00299,2.79176,2.90077,102779713.509,0
+QCOM.US,D,19971106,000000,2.90077,2.91512,2.74802,2.74802,23353637.076811,0
+QCOM.US,D,19971107,000000,2.69671,2.79855,2.66035,2.77692,27155902.210211,0
+QCOM.US,D,19971110,000000,2.87147,2.87914,2.79176,2.80591,22141828.153186,0
+QCOM.US,D,19971111,000000,2.84249,2.87147,2.76227,2.77692,19143046.107195,0
+QCOM.US,D,19971112,000000,2.80591,2.87914,2.68943,2.76227,70282640.739836,0
+QCOM.US,D,19971113,000000,2.81328,2.91512,2.76227,2.8933,61580454.380967,0
+QCOM.US,D,19971114,000000,2.93743,3.14848,2.93743,3.10483,126636079.4281,0
+QCOM.US,D,19971117,000000,3.1704,3.19978,3.06846,3.06846,48869651.649637,0
+QCOM.US,D,19971118,000000,3.06846,3.14848,3.02472,3.03927,41697593.01611,0
+QCOM.US,D,19971119,000000,3.02472,3.07534,3.00299,3.06118,22093531.472328,0
+QCOM.US,D,19971120,000000,3.06846,3.16342,3.06118,3.15595,41500013.373164,0
+QCOM.US,D,19971121,000000,3.18474,3.18474,3.07534,3.09746,27748633.000244,0
+QCOM.US,D,19971124,000000,3.06846,3.09029,2.98078,2.98078,27851811.671825,0
+QCOM.US,D,19971125,000000,3.00299,3.07534,2.93743,3.03927,42720604.06641,0
+QCOM.US,D,19971126,000000,3.06846,3.07534,3.00299,3.03927,7398173.940986,0
+QCOM.US,D,19971128,000000,3.0318,3.05372,3.00997,3.00997,3288564.1658444,0
+QCOM.US,D,19971201,000000,3.06118,3.15595,3.04664,3.15595,25540160.369879,0
+QCOM.US,D,19971202,000000,3.11918,3.17777,3.00299,3.02472,49778505.79898,0
+QCOM.US,D,19971203,000000,2.98078,3.00299,2.80591,2.91512,92679124.951745,0
+QCOM.US,D,19971204,000000,2.94451,2.98078,2.85732,2.87147,33489353.729902,0
+QCOM.US,D,19971205,000000,2.82046,3.00299,2.81328,2.98078,32020697.374552,0
+QCOM.US,D,19971208,000000,3.00299,3.11918,3.00299,3.04664,30817668.185844,0
+QCOM.US,D,19971209,000000,3.03927,3.06846,2.90077,2.90077,35919556.887019,0
+QCOM.US,D,19971210,000000,2.8933,2.8933,2.70408,2.77692,94777829.531261,0
+QCOM.US,D,19971211,000000,2.74802,2.76227,2.56558,2.63822,85847344.630735,0
+QCOM.US,D,19971212,000000,2.68206,2.68943,2.24465,2.25939,247461189.05633,0
+QCOM.US,D,19971215,000000,2.35416,2.3685,2.23011,2.25939,100871999.19317,0
+QCOM.US,D,19971216,000000,2.31061,2.48537,2.29567,2.33951,75514047.317348,0
+QCOM.US,D,19971217,000000,2.3977,2.4269,2.28123,2.29567,46404326.500794,0
+QCOM.US,D,19971218,000000,2.32496,2.33951,2.179,2.18646,55389697.461446,0
+QCOM.US,D,19971219,000000,2.14282,2.20101,2.06241,2.13535,72464770.096041,0
+QCOM.US,D,19971222,000000,2.18646,2.23011,2.11372,2.15747,49425061.953486,0
+QCOM.US,D,19971223,000000,2.18646,2.18646,2.06998,2.06998,42634986.899367,0
+QCOM.US,D,19971224,000000,2.09899,2.09899,2.01887,2.03352,24286639.057909,0
+QCOM.US,D,19971226,000000,2.04787,2.06998,2.0407,2.06241,15634951.943758,0
+QCOM.US,D,19971229,000000,2.13535,2.27375,2.11372,2.27375,46347247.032966,0
+QCOM.US,D,19971230,000000,2.25939,2.39062,2.23011,2.32496,47782973.786943,0
+QCOM.US,D,19971231,000000,2.35416,2.4269,2.24465,2.24465,52555563.422324,0
+QCOM.US,D,19980102,000000,2.28123,2.35416,2.27375,2.31061,32918573.294519,0
+QCOM.US,D,19980105,000000,2.33951,2.39062,2.31061,2.32496,33394952.758539,0
+QCOM.US,D,19980106,000000,2.32496,2.39062,2.31061,2.31061,25085733.295208,0
+QCOM.US,D,19980107,000000,2.25939,2.25939,2.10645,2.12827,106153898.9113,0
+QCOM.US,D,19980108,000000,2.12827,2.22294,2.09142,2.15747,55622404.182871,0
+QCOM.US,D,19980109,000000,2.15747,2.16485,2.0407,2.06241,45348382.797069,0
+QCOM.US,D,19980112,000000,2.0407,2.12827,2.01159,2.09899,48241788.694373,0
+QCOM.US,D,19980113,000000,2.14282,2.20101,2.13535,2.16485,38242183.366289,0
+QCOM.US,D,19980114,000000,2.20101,2.22294,2.15747,2.16485,34123797.92563,0
+QCOM.US,D,19980115,000000,2.11372,2.11372,2.04787,2.04787,51418397.505768,0
+QCOM.US,D,19980116,000000,2.06241,2.09899,2.00432,2.04787,66991879.096885,0
+QCOM.US,D,19980120,000000,2.15747,2.17182,2.09899,2.11372,60078864.354838,0
+QCOM.US,D,19980121,000000,2.29567,2.4269,2.25939,2.41245,161572134.07195,0
+QCOM.US,D,19980122,000000,2.3977,2.46326,2.31768,2.35416,100437328.04809,0
+QCOM.US,D,19980123,000000,2.39062,2.43446,2.37617,2.4269,42103725.444623,0
+QCOM.US,D,19980126,000000,2.41245,2.41982,2.29567,2.31061,41082909.836728,0
+QCOM.US,D,19980127,000000,2.31768,2.39062,2.31061,2.33951,48362530.905194,0
+QCOM.US,D,19980128,000000,2.37617,2.44143,2.34679,2.3977,34330156.286145,0
+QCOM.US,D,19980129,000000,2.41245,2.48537,2.3685,2.3977,43565797.507461,0
+QCOM.US,D,19980130,000000,2.41245,2.4269,2.30295,2.31061,50781756.850285,0
+QCOM.US,D,19980202,000000,2.37617,2.50749,2.3685,2.50749,81208662.739152,0
+QCOM.US,D,19980203,000000,2.52184,2.5363,2.49246,2.49246,56109758.824215,0
+QCOM.US,D,19980204,000000,2.46326,2.58013,2.45628,2.5363,50156098.49358,0
+QCOM.US,D,19980205,000000,2.56558,2.59469,2.48537,2.50749,38929320.214437,0
+QCOM.US,D,19980206,000000,2.06241,2.20829,2.04787,2.12827,333269014.70642,0
+QCOM.US,D,19980209,000000,2.08444,2.14282,2.08444,2.1209,75665518.600386,0
+QCOM.US,D,19980210,000000,2.11372,2.12827,2.06241,2.06241,67995131.16554,0
+QCOM.US,D,19980211,000000,2.06241,2.15747,2.06241,2.09899,77623731.143591,0
+QCOM.US,D,19980212,000000,2.09142,2.13535,2.06998,2.11372,36488138.827947,0
+QCOM.US,D,19980213,000000,2.09899,2.11372,2.06998,2.06998,28958247.498815,0
+QCOM.US,D,19980217,000000,2.12827,2.12827,2.07716,2.07716,22943116.815539,0
+QCOM.US,D,19980218,000000,2.09899,2.12827,2.07716,2.11372,25395270.327303,0
+QCOM.US,D,19980219,000000,2.12827,2.13535,2.09142,2.09899,18480060.142852,0
+QCOM.US,D,19980220,000000,2.11372,2.11372,2.06241,2.07716,30598138.188251,0
+QCOM.US,D,19980223,000000,2.11372,2.28123,2.09899,2.28123,109350260.60023,0
+QCOM.US,D,19980224,000000,2.25939,2.30295,2.23011,2.23011,56267819.48652,0
+QCOM.US,D,19980225,000000,2.27375,2.27375,2.24465,2.25939,31812139.50223,0
+QCOM.US,D,19980226,000000,2.25939,2.31061,2.25939,2.29567,27105411.104299,0
+QCOM.US,D,19980227,000000,2.29567,2.35416,2.24465,2.27375,32167780.824832,0
+QCOM.US,D,19980302,000000,2.28123,2.29567,2.17182,2.20101,28716762.05982,0
+QCOM.US,D,19980303,000000,2.20101,2.21566,2.17182,2.19373,20868557.015726,0
+QCOM.US,D,19980304,000000,2.18646,2.21566,2.179,2.19373,16100352.161051,0
+QCOM.US,D,19980305,000000,2.14282,2.179,2.11372,2.11372,27590573.355289,0
+QCOM.US,D,19980306,000000,2.1209,2.18646,2.09142,2.15747,26411691.998336,0
+QCOM.US,D,19980309,000000,2.16485,2.20101,2.11372,2.11372,20126540.211555,0
+QCOM.US,D,19980310,000000,2.17182,2.17182,2.10645,2.12827,22089145.67427,0
+QCOM.US,D,19980311,000000,2.14282,2.21566,2.14282,2.20101,30661799.913894,0
+QCOM.US,D,19980312,000000,2.20829,2.21566,2.16485,2.179,18019048.775666,0
+QCOM.US,D,19980313,000000,2.20101,2.20101,2.13535,2.14282,22185734.966586,0
+QCOM.US,D,19980316,000000,2.17182,2.19373,2.13535,2.17182,16921398.787698,0
+QCOM.US,D,19980317,000000,2.17182,2.179,2.11372,2.13535,18581048.458781,0
+QCOM.US,D,19980318,000000,2.11372,2.16485,2.11372,2.15747,15652514.465647,0
+QCOM.US,D,19980319,000000,2.16485,2.17182,2.13535,2.15747,12421025.698229,0
+QCOM.US,D,19980320,000000,2.17182,2.179,2.11372,2.12827,17924648.821653,0
+QCOM.US,D,19980323,000000,2.15747,2.15747,2.11372,2.13535,17202393.033828,0
+QCOM.US,D,19980324,000000,2.11372,2.12827,2.09899,2.11372,30110778.460154,0
+QCOM.US,D,19980325,000000,2.13535,2.179,2.12827,2.15747,30091021.513211,0
+QCOM.US,D,19980326,000000,2.14282,2.21566,2.14282,2.18646,40397974.535088,0
+QCOM.US,D,19980327,000000,2.20101,2.25222,2.18646,2.22294,34483826.063639,0
+QCOM.US,D,19980330,000000,2.22294,2.23011,2.16485,2.20101,24962793.60728,0
+QCOM.US,D,19980331,000000,2.28123,2.38354,2.27375,2.38354,96459436.678444,0
+QCOM.US,D,19980401,000000,2.35416,2.41245,2.32496,2.38354,53613697.481703,0
+QCOM.US,D,19980402,000000,2.35416,2.39062,2.33951,2.38354,29522438.554932,0
+QCOM.US,D,19980403,000000,2.44143,2.51447,2.43446,2.47821,65013912.658789,0
+QCOM.US,D,19980406,000000,2.49246,2.50749,2.41245,2.4269,32846131.833957,0
+QCOM.US,D,19980407,000000,2.39062,2.4269,2.31768,2.37617,29698065.808528,0
+QCOM.US,D,19980408,000000,2.38354,2.39062,2.33951,2.33951,14866594.917478,0
+QCOM.US,D,19980409,000000,2.33951,2.3977,2.32496,2.3977,18300047.091197,0
+QCOM.US,D,19980413,000000,2.3977,2.3977,2.33951,2.38354,20166055.122793,0
+QCOM.US,D,19980414,000000,2.38354,2.44143,2.3685,2.43446,39093965.169255,0
+QCOM.US,D,19980415,000000,2.44143,2.47103,2.4269,2.4269,26363399.38688,0
+QCOM.US,D,19980416,000000,2.4269,2.5363,2.41245,2.48537,35159981.63036,0
+QCOM.US,D,19980417,000000,2.48537,2.49246,2.45628,2.47821,23540238.490381,0
+QCOM.US,D,19980420,000000,2.46326,2.66035,2.46326,2.62407,73298988.359768,0
+QCOM.US,D,19980421,000000,2.6456,2.68943,2.63095,2.66035,50709312.337672,0
+QCOM.US,D,19980422,000000,2.58013,2.63822,2.50749,2.56558,99780936.549767,0
+QCOM.US,D,19980423,000000,2.55075,2.55075,2.50749,2.50749,37462854.214739,0
+QCOM.US,D,19980424,000000,2.50749,2.5363,2.49246,2.52184,16787482.905097,0
+QCOM.US,D,19980427,000000,2.47103,2.48537,2.38354,2.43446,36222511.661302,0
+QCOM.US,D,19980428,000000,2.45628,2.47821,2.35416,2.3977,32251204.58417,0
+QCOM.US,D,19980429,000000,2.3977,2.51447,2.39062,2.49246,32611233.739529,0
+QCOM.US,D,19980430,000000,2.51447,2.52893,2.48537,2.50749,20477791.666696,0
+QCOM.US,D,19980501,000000,2.49246,2.52184,2.46326,2.47821,13604298.957342,0
+QCOM.US,D,19980504,000000,2.47821,2.55075,2.47821,2.5363,19197928.097918,0
+QCOM.US,D,19980505,000000,2.52893,2.5363,2.49246,2.50749,13727228.471764,0
+QCOM.US,D,19980506,000000,2.50749,2.52184,2.45628,2.47821,21092478.915479,0
+QCOM.US,D,19980507,000000,2.47821,2.50749,2.44143,2.46326,47897129.67055,0
+QCOM.US,D,19980508,000000,2.47821,2.51447,2.46326,2.49246,7920656.6781611,0
+QCOM.US,D,19980511,000000,2.51447,2.5363,2.44143,2.44143,11560464.160342,0
+QCOM.US,D,19980512,000000,2.44143,2.46326,2.41245,2.43446,9705437.4101738,0
+QCOM.US,D,19980513,000000,2.45628,2.50749,2.4269,2.49246,19044256.285721,0
+QCOM.US,D,19980514,000000,2.48537,2.51447,2.46326,2.46326,17641455.063717,0
+QCOM.US,D,19980515,000000,2.50749,2.56558,2.47821,2.55075,37607740.187912,0
+QCOM.US,D,19980518,000000,2.55075,2.55821,2.47821,2.49246,12010506.454307,0
+QCOM.US,D,19980519,000000,2.49246,2.52184,2.49246,2.50749,5659493.4300763,0
+QCOM.US,D,19980520,000000,2.49246,2.52184,2.45628,2.45628,8588028.4405614,0
+QCOM.US,D,19980521,000000,2.46326,2.47821,2.46326,2.46326,9281742.4597704,0
+QCOM.US,D,19980522,000000,2.47103,2.47821,2.44143,2.46326,9303695.8664699,0
+QCOM.US,D,19980526,000000,2.49246,2.50749,2.38354,2.38354,19509659.555068,0
+QCOM.US,D,19980527,000000,2.37617,2.41245,2.35416,2.39062,31924105.030184,0
+QCOM.US,D,19980528,000000,2.3977,2.3977,2.35416,2.3685,9940337.5393034,0
+QCOM.US,D,19980529,000000,2.3685,2.37617,2.31061,2.31768,13479159.757608,0
+QCOM.US,D,19980601,000000,2.30295,2.31061,2.21566,2.23747,19781877.11833,0
+QCOM.US,D,19980602,000000,2.23011,2.29567,2.23011,2.27375,14366067.621704,0
+QCOM.US,D,19980603,000000,2.27375,2.28123,2.23011,2.23011,10300362.625261,0
+QCOM.US,D,19980604,000000,2.25222,2.28123,2.23011,2.28123,8614371.7147205,0
+QCOM.US,D,19980605,000000,2.28123,2.33951,2.25939,2.31061,14221174.527076,0
+QCOM.US,D,19980608,000000,2.29567,2.38354,2.29567,2.30295,15801798.445084,0
+QCOM.US,D,19980609,000000,2.29567,2.35416,2.29567,2.35416,8910736.0923862,0
+QCOM.US,D,19980610,000000,2.32496,2.34679,2.29567,2.29567,8335565.7895424,0
+QCOM.US,D,19980611,000000,2.23011,2.24465,2.15747,2.18646,38490257.167199,0
+QCOM.US,D,19980612,000000,2.179,2.18646,2.10645,2.179,25397466.787058,0
+QCOM.US,D,19980615,000000,2.12827,2.15747,2.07716,2.07716,33230307.80372,0
+QCOM.US,D,19980616,000000,2.09899,2.18646,2.09899,2.16485,16780899.629933,0
+QCOM.US,D,19980617,000000,2.18646,2.26657,2.17182,2.17182,21926693.109805,0
+QCOM.US,D,19980618,000000,2.17182,2.20101,2.14282,2.18646,8473872.5569547,0
+QCOM.US,D,19980619,000000,2.20101,2.21566,2.16485,2.18646,10539651.604499,0
+QCOM.US,D,19980622,000000,2.18646,2.27375,2.18646,2.24465,12085139.287871,0
+QCOM.US,D,19980623,000000,2.25939,2.30295,2.24465,2.29567,15362732.345794,0
+QCOM.US,D,19980624,000000,2.31768,2.49246,2.31061,2.47821,60548663.595747,0
+QCOM.US,D,19980625,000000,2.50749,2.56558,2.46326,2.50749,48893794.394639,0
+QCOM.US,D,19980626,000000,2.39062,2.47821,2.38354,2.41245,27757416.804564,0
+QCOM.US,D,19980629,000000,2.41245,2.49246,2.40488,2.49246,21033199.935843,0
+QCOM.US,D,19980630,000000,2.47821,2.52184,2.46326,2.49972,20651223.477887,0
+QCOM.US,D,19980701,000000,2.50749,2.52184,2.46326,2.49246,10669175.584941,0
+QCOM.US,D,19980702,000000,2.49246,2.49246,2.41245,2.41982,17494376.70019,0
+QCOM.US,D,19980706,000000,2.4269,2.47821,2.4269,2.44143,13417693.47437,0
+QCOM.US,D,19980707,000000,2.44143,2.46326,2.38354,2.41245,10866753.193185,0
+QCOM.US,D,19980708,000000,2.39062,2.46326,2.39062,2.44143,13033516.487257,0
+QCOM.US,D,19980709,000000,2.44143,2.5363,2.43446,2.5363,25981414.790121,0
+QCOM.US,D,19980710,000000,2.52184,2.52893,2.47103,2.51447,11358500.75404,0
+QCOM.US,D,19980713,000000,2.55075,2.59469,2.48537,2.49246,24365674.984488,0
+QCOM.US,D,19980714,000000,2.48537,2.5363,2.47821,2.50749,13310125.952679,0
+QCOM.US,D,19980715,000000,2.52184,2.58721,2.50749,2.56558,15696424.331097,0
+QCOM.US,D,19980716,000000,2.56558,2.58013,2.5363,2.57276,10967735.405011,0
+QCOM.US,D,19980717,000000,2.58013,2.58013,2.52184,2.55075,15277114.161401,0
+QCOM.US,D,19980720,000000,2.5363,2.55075,2.50749,2.52184,10460622.799372,0
+QCOM.US,D,19980721,000000,2.51447,2.6166,2.50749,2.56558,29930767.443202,0
+QCOM.US,D,19980722,000000,2.66762,3.00299,2.66035,2.98078,248993513.24143,0
+QCOM.US,D,19980723,000000,2.94451,2.98078,2.79176,2.81328,72820405.31454,0
+QCOM.US,D,19980724,000000,2.85732,2.87147,2.76935,2.80591,28795792.899649,0
+QCOM.US,D,19980727,000000,2.76227,2.80591,2.71854,2.79176,21852053.154787,0
+QCOM.US,D,19980728,000000,2.79855,2.80591,2.70408,2.71854,18548118.857407,0
+QCOM.US,D,19980729,000000,2.73279,2.76935,2.71854,2.73279,11149946.951122,0
+QCOM.US,D,19980730,000000,2.76227,2.77692,2.74802,2.76227,17237521.129659,0
+QCOM.US,D,19980731,000000,2.76227,2.83511,2.7548,2.77692,22352580.450562,0
+QCOM.US,D,19980803,000000,2.76935,2.77692,2.66035,2.71126,17476809.091547,0
+QCOM.US,D,19980804,000000,2.71854,2.73279,2.55821,2.62407,25169155.019846,0
+QCOM.US,D,19980805,000000,2.60913,2.63095,2.5363,2.59469,19035479.602854,0
+QCOM.US,D,19980806,000000,2.56558,2.66035,2.55075,2.63822,17924648.821653,0
+QCOM.US,D,19980807,000000,2.66035,2.76227,2.60913,2.60913,27744245.167485,0
+QCOM.US,D,19980810,000000,2.60913,2.6456,2.59469,2.62407,5690230.6410969,0
+QCOM.US,D,19980811,000000,2.55821,2.58013,2.46326,2.52184,34769218.316032,0
+QCOM.US,D,19980812,000000,2.55075,2.58013,2.43446,2.44143,29423649.75081,0
+QCOM.US,D,19980813,000000,2.3977,2.50749,2.38354,2.38354,39326666.803929,0
+QCOM.US,D,19980814,000000,2.4269,2.44143,2.38354,2.4269,15147594.25036,0
+QCOM.US,D,19980817,000000,2.41245,2.47103,2.39062,2.39062,18361514.391785,0
+QCOM.US,D,19980818,000000,2.43446,2.50749,2.4269,2.49246,22018896.604063,0
+QCOM.US,D,19980819,000000,2.50749,2.5363,2.47821,2.47821,14159711.295891,0
+QCOM.US,D,19980820,000000,2.47103,2.48537,2.4269,2.47103,13591121.21616,0
+QCOM.US,D,19980821,000000,2.44881,2.45628,2.28123,2.39062,31401622.29301,0
+QCOM.US,D,19980824,000000,2.3977,2.41245,2.32496,2.3977,13487940.509876,0
+QCOM.US,D,19980825,000000,2.41245,2.44143,2.31768,2.37617,19279151.328099,0
+QCOM.US,D,19980826,000000,2.33951,2.34679,2.28123,2.29567,13057664.319011,0
+QCOM.US,D,19980827,000000,2.25222,2.27375,2.14282,2.18646,46323098.183861,0
+QCOM.US,D,19980828,000000,2.21566,2.22294,2.01887,2.04787,43877528.964611,0
+QCOM.US,D,19980831,000000,2.08444,2.12827,1.93139,1.95321,43677758.966013,0
+QCOM.US,D,19980901,000000,1.96068,2.15747,1.82208,2.11372,43730447.549033,0
+QCOM.US,D,19980902,000000,2.15747,2.16485,2.06241,2.09899,32459754.317686,0
+QCOM.US,D,19980903,000000,2.08444,2.09142,1.96068,1.96068,49258217.48686,0
+QCOM.US,D,19980904,000000,1.99695,2.0407,1.82208,1.89492,53372221.198864,0
+QCOM.US,D,19980908,000000,2.03352,2.21566,1.98967,2.179,48140809.534598,0
+QCOM.US,D,19980909,000000,2.12827,2.25939,2.1209,2.20101,40277233.341616,0
+QCOM.US,D,19980910,000000,2.07716,2.09899,1.86592,1.97534,98597664.308004,0
+QCOM.US,D,19980911,000000,1.97534,2.07716,1.96068,2.01887,26306322.971102,0
+QCOM.US,D,19980914,000000,2.04787,2.13535,2.03352,2.06241,21801560.014173,0
+QCOM.US,D,19980915,000000,2.06998,2.14282,2.06241,2.1209,10991884.254116,0
+QCOM.US,D,19980916,000000,2.14282,2.18646,2.06998,2.11372,21590810.76885,0
+QCOM.US,D,19980917,000000,2.01887,2.17182,1.97534,2.09142,40242106.263136,0
+QCOM.US,D,19980918,000000,2.09899,2.14282,2.07716,2.14282,17228742.412091,0
+QCOM.US,D,19980921,000000,2.08444,2.21566,2.04787,2.20101,18765453.412596,0
+QCOM.US,D,19980922,000000,2.24465,2.29567,2.20101,2.24465,27263473.801304,0
+QCOM.US,D,19980923,000000,2.27375,2.32496,2.23011,2.28123,29052644.400776,0
+QCOM.US,D,19980924,000000,2.29567,2.33951,2.15747,2.18646,22084753.77211,0
+QCOM.US,D,19980925,000000,2.09899,2.34679,2.09142,2.32496,44551487.054227,0
+QCOM.US,D,19980928,000000,2.34679,2.3977,2.21566,2.23011,20973930.112362,0
+QCOM.US,D,19980929,000000,2.25939,2.27375,2.15747,2.20101,23195572.345105,0
+QCOM.US,D,19980930,000000,2.17182,2.18646,2.12827,2.179,16225488.308734,0
+QCOM.US,D,19981001,000000,2.12827,2.179,2.06241,2.11372,23566582.781892,0
+QCOM.US,D,19981002,000000,2.12827,2.16485,2.03352,2.16485,23382175.793376,0
+QCOM.US,D,19981005,000000,2.09899,2.14282,1.93139,1.99695,56895678.372383,0
+QCOM.US,D,19981006,000000,2.05573,2.09142,1.99695,2.01159,27590573.355289,0
+QCOM.US,D,19981007,000000,2.01887,2.06241,1.89492,1.94603,23810262.645939,0
+QCOM.US,D,19981008,000000,1.88047,1.88047,1.71269,1.77825,64116035.721471,0
+QCOM.US,D,19981009,000000,1.81441,1.88047,1.77825,1.86592,38481474.380228,0
+QCOM.US,D,19981012,000000,1.94603,2.01159,1.90239,1.90977,23252653.847635,0
+QCOM.US,D,19981013,000000,1.90977,1.96068,1.86592,1.88764,20559017.948929,0
+QCOM.US,D,19981014,000000,1.90977,2.11372,1.85129,2.07716,55442389.096517,0
+QCOM.US,D,19981015,000000,2.06241,2.18646,2.03352,2.179,37528711.382785,0
+QCOM.US,D,19981016,000000,2.20101,2.22294,2.07716,2.15747,33076637.008876,0
+QCOM.US,D,19981019,000000,2.16485,2.17182,2.12827,2.15747,13790895.284159,0
+QCOM.US,D,19981020,000000,2.20101,2.3685,2.18646,2.24465,50309767.253724,0
+QCOM.US,D,19981021,000000,2.25939,2.36142,2.25222,2.35416,30591556.947789,0
+QCOM.US,D,19981022,000000,2.34679,2.40488,2.27375,2.32496,26099961.558537,0
+QCOM.US,D,19981023,000000,2.33214,2.49246,2.32496,2.46326,37555053.639594,0
+QCOM.US,D,19981026,000000,2.48537,2.50749,2.40488,2.47821,20420710.164166,0
+QCOM.US,D,19981027,000000,2.50749,2.56558,2.4269,2.44143,25270139.266372,0
+QCOM.US,D,19981028,000000,2.35416,2.55075,2.27375,2.51447,66969924.672836,0
+QCOM.US,D,19981029,000000,2.50749,2.54367,2.45628,2.49246,24086868.04196,0
+QCOM.US,D,19981030,000000,2.52184,2.55075,2.48537,2.52893,24517149.319579,0
+QCOM.US,D,19981102,000000,2.56558,2.73279,2.55821,2.65297,58893403.792125,0
+QCOM.US,D,19981103,000000,2.68206,2.73279,2.58013,2.62407,47872982.856146,0
+QCOM.US,D,19981104,000000,2.66762,2.67489,2.46326,2.50749,147667083.92153,0
+QCOM.US,D,19981105,000000,2.55075,2.6166,2.5363,2.58013,60636473.153143,0
+QCOM.US,D,19981106,000000,2.59469,2.62407,2.58013,2.59469,26383156.333824,0
+QCOM.US,D,19981109,000000,2.59469,2.60913,2.5363,2.58013,19863107.469964,0
+QCOM.US,D,19981110,000000,2.58013,2.60913,2.54367,2.58721,26479752.747593,0
+QCOM.US,D,19981111,000000,2.63822,2.6456,2.47821,2.49246,33004192.496263,0
+QCOM.US,D,19981112,000000,2.50749,2.52893,2.46326,2.50749,17013598.212554,0
+QCOM.US,D,19981113,000000,2.50749,2.52184,2.48537,2.49246,10533066.294635,0
+QCOM.US,D,19981116,000000,2.50749,2.51447,2.45628,2.46326,20306560.384663,0
+QCOM.US,D,19981117,000000,2.47103,2.56558,2.41982,2.50749,20284602.90856,0
+QCOM.US,D,19981118,000000,2.52184,2.62407,2.51447,2.60913,35473907.512565,0
+QCOM.US,D,19981119,000000,2.62407,2.66035,2.51447,2.52184,38182912.525457,0
+QCOM.US,D,19981120,000000,2.56558,2.59469,2.51447,2.52184,19426242.917183,0
+QCOM.US,D,19981123,000000,2.5363,2.59469,2.52893,2.58013,18383470.850536,0
+QCOM.US,D,19981124,000000,2.56558,2.60206,2.47821,2.49972,24877179.492288,0
+QCOM.US,D,19981125,000000,2.52184,2.52893,2.46326,2.50749,13836995.505263,0
+QCOM.US,D,19981127,000000,2.52184,2.52184,2.47821,2.49972,4678193.7507703,0
+QCOM.US,D,19981130,000000,2.50749,2.55075,2.45628,2.49246,17729277.846669,0
+QCOM.US,D,19981201,000000,2.47821,2.49246,2.4269,2.46326,20018970.655163,0
+QCOM.US,D,19981202,000000,2.44881,2.47821,2.4269,2.45628,18822533.897774,0
+QCOM.US,D,19981203,000000,2.46326,2.49246,2.4269,2.44881,18530556.335517,0
+QCOM.US,D,19981204,000000,2.46326,2.47821,2.43446,2.45628,16805047.461688,0
+QCOM.US,D,19981207,000000,2.46326,2.56558,2.38354,2.4269,37478219.259521,0
+QCOM.US,D,19981208,000000,2.4269,2.4269,2.28123,2.29567,62697868.437331,0
+QCOM.US,D,19981209,000000,2.33214,2.35416,2.31061,2.33214,27805712.468073,0
+QCOM.US,D,19981210,000000,2.31061,2.3685,2.25939,2.33951,31816535.473793,0
+QCOM.US,D,19981211,000000,2.33951,2.37617,2.29567,2.3685,23316320.66003,0
+QCOM.US,D,19981214,000000,2.35416,2.35416,2.23011,2.23011,25401855.637167,0
+QCOM.US,D,19981215,000000,2.28123,2.37617,2.25939,2.35416,35094116.323509,0
+QCOM.US,D,19981216,000000,2.36142,2.41245,2.33214,2.3685,30707902.169698,0
+QCOM.US,D,19981217,000000,2.35416,2.38354,2.32496,2.38354,13187190.334153,0
+QCOM.US,D,19981218,000000,2.3977,2.3977,2.27375,2.28123,22539178.81208,0
+QCOM.US,D,19981221,000000,2.30295,2.3685,2.28123,2.33951,27327137.561648,0
+QCOM.US,D,19981222,000000,2.33951,2.36142,2.29567,2.31061,17536086.036482,0
+QCOM.US,D,19981223,000000,2.33214,2.3685,2.31768,2.34679,14939038.412741,0
+QCOM.US,D,19981224,000000,2.33214,2.34679,2.31061,2.32496,4515739.1516039,0
+QCOM.US,D,19981228,000000,2.33951,2.37617,2.32496,2.35416,17430710.905145,0
+QCOM.US,D,19981229,000000,2.35416,2.3685,2.33214,2.35416,11567053.539609,0
+QCOM.US,D,19981230,000000,2.35416,2.35416,2.31061,2.33214,15035629.739757,0
+QCOM.US,D,19981231,000000,2.33214,2.35416,2.30295,2.35416,18168331.737753,0
+QCOM.US,D,19990104,000000,2.38354,2.55075,2.37617,2.52184,53117564.12279,0
+QCOM.US,D,19990105,000000,2.55075,2.60913,2.47821,2.59469,37873372.441309,0
+QCOM.US,D,19990106,000000,2.66035,2.70408,2.6166,2.70408,81845305.429336,0
+QCOM.US,D,19990107,000000,2.63822,2.72581,2.63095,2.72581,44457092.186966,0
+QCOM.US,D,19990108,000000,2.73279,2.79855,2.71126,2.74036,57486211.68531,0
+QCOM.US,D,19990111,000000,2.76227,2.82783,2.74036,2.82046,44171699.934573,0
+QCOM.US,D,19990112,000000,2.83511,2.85732,2.71854,2.76935,36426671.527358,0
+QCOM.US,D,19990113,000000,2.68206,2.76227,2.58721,2.67489,39930377.858037,0
+QCOM.US,D,19990114,000000,2.71854,2.85732,2.70408,2.7548,52465557.405173,0
+QCOM.US,D,19990115,000000,2.79176,2.95178,2.76227,2.90077,69817236.45314,0
+QCOM.US,D,19990119,000000,2.90077,3.03927,2.84249,3.02472,73621698.046294,0
+QCOM.US,D,19990120,000000,2.93743,3.07534,2.77692,2.82046,138049459.12081,0
+QCOM.US,D,19990121,000000,2.82046,2.84249,2.67489,2.70408,45919165.267155,0
+QCOM.US,D,19990122,000000,2.66035,2.80591,2.6456,2.68206,36255431.08917,0
+QCOM.US,D,19990125,000000,2.69671,2.74802,2.6166,2.6456,27419333.934451,0
+QCOM.US,D,19990126,000000,2.76935,2.76935,2.62407,2.73279,29972478.814196,0
+QCOM.US,D,19990127,000000,2.74802,2.79176,2.68943,2.68943,19057424.87075,0
+QCOM.US,D,19990128,000000,2.74036,2.94451,2.73279,2.92996,41089495.146593,0
+QCOM.US,D,19990129,000000,2.93743,3.03927,2.91512,2.99523,52039671.081766,0
+QCOM.US,D,19990201,000000,2.99523,3.01725,2.80591,2.88612,33827433.547965,0
+QCOM.US,D,19990202,000000,2.90077,2.94451,2.79855,2.84996,25325022.274446,0
+QCOM.US,D,19990203,000000,2.82046,3.06118,2.79176,3.0318,63810881.435381,0
+QCOM.US,D,19990204,000000,3.02472,3.0318,2.93743,2.97381,46004781.416846,0
+QCOM.US,D,19990205,000000,2.95178,3.09746,2.82783,3.04664,44158527.280142,0
+QCOM.US,D,19990208,000000,3.04664,3.18474,3.02472,3.17777,65762509.686071,0
+QCOM.US,D,19990209,000000,3.16342,3.17777,3.06118,3.09029,60888937.838864,0
+QCOM.US,D,19990210,000000,3.08301,3.13382,2.93743,3.02472,42481319.156574,0
+QCOM.US,D,19990211,000000,3.03927,3.13382,3.03927,3.09746,34090865.272205,0
+QCOM.US,D,19990212,000000,3.09746,3.10483,3.00299,3.04664,29968084.877335,0
+QCOM.US,D,19990216,000000,3.09029,3.14848,3.04664,3.06846,22563328.678535,0
+QCOM.US,D,19990217,000000,3.04664,3.12694,2.95178,2.95877,28800187.85386,0
+QCOM.US,D,19990218,000000,3.00299,3.0318,2.87147,2.90815,43372610.784026,0
+QCOM.US,D,19990219,000000,2.95178,2.96654,2.86391,2.95178,21063936.129514,0
+QCOM.US,D,19990222,000000,3.00299,3.26495,2.99523,3.25089,77316391.588601,0
+QCOM.US,D,19990223,000000,3.25089,3.35971,3.1925,3.34526,79158249.753742,0
+QCOM.US,D,19990224,000000,3.35971,3.43283,3.25777,3.30898,89816452.19606,0
+QCOM.US,D,19990225,000000,3.2796,3.30898,3.25089,3.2796,39247634.946752,0
+QCOM.US,D,19990226,000000,3.31616,3.31616,3.25089,3.31616,37153319.217344,0
+QCOM.US,D,19990301,000000,3.30898,3.36698,3.23586,3.28707,18908152.082168,0
+QCOM.US,D,19990302,000000,3.31616,3.41102,3.2796,3.35971,30350070.491444,0
+QCOM.US,D,19990303,000000,3.36698,3.41102,3.30162,3.3308,35157781.101202,0
+QCOM.US,D,19990304,000000,3.33809,3.40355,3.31616,3.38182,37063305.061388,0
+QCOM.US,D,19990305,000000,3.41102,3.48406,3.40355,3.48406,60838443.680899,0
+QCOM.US,D,19990308,000000,3.4983,3.57123,3.48406,3.53487,36051275.292515,0
+QCOM.US,D,19990309,000000,3.54922,3.65165,3.52013,3.62216,40393580.598227,0
+QCOM.US,D,19990310,000000,3.60043,3.65892,3.5788,3.62216,27614721.187044,0
+QCOM.US,D,19990311,000000,3.62216,3.67347,3.60791,3.65165,25610408.422736,0
+QCOM.US,D,19990312,000000,3.64388,3.666,3.46184,3.51275,33596922.268945,0
+QCOM.US,D,19990315,000000,3.5278,3.73166,3.49093,3.73166,41089495.146593,0
+QCOM.US,D,19990316,000000,3.73166,3.73883,3.62216,3.67347,27412752.693989,0
+QCOM.US,D,19990317,000000,3.67347,3.67347,3.60791,3.64388,12021486.718383,0
+QCOM.US,D,19990318,000000,3.63689,3.75357,3.61518,3.73166,23059466.106849,0
+QCOM.US,D,19990319,000000,3.76803,3.90632,3.65165,3.84843,44663449.53013,0
+QCOM.US,D,19990322,000000,3.87723,4.10311,3.84843,3.98673,46413109.287764,0
+QCOM.US,D,19990323,000000,4.00835,4.00835,3.65165,3.73166,54057150.3964,0
+QCOM.US,D,19990324,000000,3.7754,3.97956,3.70236,3.97956,32756124.799455,0
+QCOM.US,D,19990325,000000,4.33656,4.48233,4.30009,4.47516,207888649.998,0
+QCOM.US,D,19990326,000000,4.43878,5.45879,4.43878,5.07259,288502384.47002,0
+QCOM.US,D,19990329,000000,5.28412,5.3203,4.93409,5.22533,83162484.397546,0
+QCOM.US,D,19990330,000000,5.17442,5.51717,5.10906,5.3203,60636473.153143,0
+QCOM.US,D,19990331,000000,5.45879,5.72123,5.3718,5.65597,66115951.496865,0
+QCOM.US,D,19990401,000000,5.75053,6.28997,5.75053,6.23108,111661911.90217,0
+QCOM.US,D,19990405,000000,6.53737,7.06276,6.28249,6.77092,103771990.40034,0
+QCOM.US,D,19990406,000000,6.7491,7.01136,6.39181,6.63951,79300946.388614,0
+QCOM.US,D,19990407,000000,6.69081,6.72708,5.91832,6.29724,116287417.06993,0
+QCOM.US,D,19990408,000000,6.28997,6.92357,6.2244,6.7491,92404712.963428,0
+QCOM.US,D,19990409,000000,6.64697,6.78567,6.53049,6.62496,32321451.619677,0
+QCOM.US,D,19990412,000000,6.47191,7.33199,6.46483,7.31725,91124849.39465,0
+QCOM.US,D,19990413,000000,7.39774,7.97188,7.32462,7.72575,127529564.46326,0
+QCOM.US,D,19990414,000000,7.94485,8.04649,7.13531,7.18631,76317526.335354,0
+QCOM.US,D,19990415,000000,7.59512,7.63818,6.3627,7.17894,135649995.20942,0
+QCOM.US,D,19990416,000000,7.38339,7.38339,6.47928,6.47928,63760392.364169,0
+QCOM.US,D,19990419,000000,6.45009,6.45009,5.6484,5.67022,133827891.95652,0
+QCOM.US,D,19990420,000000,5.64112,6.49412,5.59001,6.39917,67567041.260925,0
+QCOM.US,D,19990421,000000,7.9307,9.00781,7.63091,8.87521,269333001.19277,0
+QCOM.US,D,19990422,000000,8.81102,9.03238,8.30746,8.79432,105354803.65664,0
+QCOM.US,D,19990423,000000,8.57934,8.87521,8.30049,8.68157,60432315.321787,0
+QCOM.US,D,19990426,000000,8.62898,9.93564,8.5937,9.25325,99238690.761544,0
+QCOM.US,D,19990427,000000,9.17648,9.30113,8.82567,8.96299,61534353.142513,0
+QCOM.US,D,19990428,000000,8.84837,9.20056,8.54799,8.65719,41862241.02298,0
+QCOM.US,D,19990429,000000,8.5937,9.13963,8.43348,9.02482,57231561.73069,0
+QCOM.US,D,19990430,000000,9.13963,9.50607,8.77702,9.0946,57508168.144061,0
+QCOM.US,D,19990503,000000,9.47953,10.0142,9.41858,9.93564,80947424.422616,0
+QCOM.US,D,19990504,000000,9.7518,9.96308,9.47953,9.54539,44369277.542817,0
+QCOM.US,D,19990505,000000,9.567,10.2413,9.19378,10.2187,68251982.666669,0
+QCOM.US,D,19990506,000000,10.2335,10.437,9.77933,9.82454,63907475.814449,0
+QCOM.US,D,19990507,000000,10.0418,10.2266,9.32068,9.83044,60423531.517466,0
+QCOM.US,D,19990510,000000,9.94638,10.1037,9.55914,9.64171,46678736.45441,0
+QCOM.US,D,19990511,000000,9.93564,10.0281,9.50607,9.96308,38692221.590851,0
+QCOM.US,D,19990512,000000,10.1155,10.722,9.73706,10.606,54186676.411543,0
+QCOM.US,D,19990513,000000,10.779,10.896,10.4664,10.4664,38275116.019715,0
+QCOM.US,D,19990514,000000,10.1155,10.3779,9.91993,10.1892,32393897.149639,0
+QCOM.US,D,19990517,000000,10.0418,10.1892,9.31488,9.89137,51913438.230231,0
+QCOM.US,D,19990518,000000,9.57389,9.91993,9.34387,9.38713,44135480.221643,0
+QCOM.US,D,19990519,000000,9.49722,9.59944,8.91413,9.40187,54996744.808815,0
+QCOM.US,D,19990520,000000,9.53063,9.69381,9.27881,9.308,27870473.949618,0
+QCOM.US,D,19990521,000000,9.48837,9.50607,9.00781,9.12518,20292287.974329,0
+QCOM.US,D,19990524,000000,9.13963,9.26004,8.27276,8.43348,40206982.236708,0
+QCOM.US,D,19990525,000000,8.28072,8.78782,8.22795,8.33066,51575360.44687,0
+QCOM.US,D,19990526,000000,8.52665,9.03238,7.82857,8.99169,46617264.067069,0
+QCOM.US,D,19990527,000000,8.83412,9.03238,8.39543,8.76935,41918220.734905,0
+QCOM.US,D,19990528,000000,8.91413,8.97134,8.75411,8.84837,19415263.670457,0
+QCOM.US,D,19990601,000000,8.99169,9.00113,8.50592,8.54002,22922262.147393,0
+QCOM.US,D,19990602,000000,8.3462,9.00781,8.24239,8.99169,31345642.581084,0
+QCOM.US,D,19990603,000000,9.308,9.76065,9.19378,9.28461,58975728.812911,0
+QCOM.US,D,19990604,000000,9.45102,10.0142,9.395,10.0004,39884271.532831,0
+QCOM.US,D,19990607,000000,9.91993,10.2118,9.73706,9.96904,30929631.679098,0
+QCOM.US,D,19990608,000000,10.088,10.1381,9.49722,9.53949,23461209.685256,0
+QCOM.US,D,19990609,000000,9.68594,9.96904,9.64171,9.96308,20539255.915232,0
+QCOM.US,D,19990610,000000,9.9061,10.1312,9.86779,10.0712,25789328.83994,0
+QCOM.US,D,19990611,000000,10.0712,10.3445,9.77933,9.89137,22993616.060256,0
+QCOM.US,D,19990614,000000,10.0281,10.0958,9.34387,9.34387,20804891.220681,0
+QCOM.US,D,19990615,000000,9.32068,10.3573,9.20519,10.3445,33432277.314125,0
+QCOM.US,D,19990616,000000,10.437,10.8006,10.437,10.779,44914807.338492,0
+QCOM.US,D,19990617,000000,10.6473,10.9185,10.4723,10.9107,26375473.302757,0
+QCOM.US,D,19990618,000000,10.6473,11.8298,10.6197,11.8081,75657842.690773,0
+QCOM.US,D,19990621,000000,11.7324,11.8808,11.3777,11.8739,40090629.893346,0
+QCOM.US,D,19990622,000000,11.7255,12.508,11.697,11.8808,53025359.611181,0
+QCOM.US,D,19990623,000000,11.7914,12.28,11.7796,12.1767,28099888.524787,0
+QCOM.US,D,19990624,000000,12.2583,12.28,11.5751,11.6234,29104234.245242,0
+QCOM.US,D,19990625,000000,11.7255,11.9369,11.3697,11.529,24453483.524535,0
+QCOM.US,D,19990628,000000,11.7177,12.28,11.3864,12.2387,21508486.765414,0
+QCOM.US,D,19990629,000000,12.2455,12.4914,12.0765,12.4627,27680580.389791,0
+QCOM.US,D,19990630,000000,12.3753,13.2727,12.2897,13.0536,51478763.015751,0
+QCOM.US,D,19990701,000000,13.1037,13.373,12.6879,12.7193,36904151.764633,0
+QCOM.US,D,19990702,000000,13.0122,13.2491,12.7498,13.1164,27549962.757549,0
+QCOM.US,D,19990706,000000,13.3022,13.6659,12.8696,12.9365,43369316.603068,0
+QCOM.US,D,19990707,000000,13.081,13.1704,12.6092,12.6879,64176402.248805,0
+QCOM.US,D,19990708,000000,12.6505,13.0122,12.5895,12.9365,30198597.173705,0
+QCOM.US,D,19990709,000000,13.9628,13.9795,13.4054,13.5342,69450620.970565,0
+QCOM.US,D,19990712,000000,13.7436,13.828,13.3022,13.4191,37595668.306736,0
+QCOM.US,D,19990713,000000,13.0122,13.2216,12.7036,13.1321,29468655.302762,0
+QCOM.US,D,19990714,000000,13.3434,13.7209,13.1931,13.605,24402992.418622,0
+QCOM.US,D,19990715,000000,13.8036,13.9795,13.6502,13.9136,29036179.60009,0
+QCOM.US,D,19990716,000000,13.9568,14.5417,13.8752,14.3922,51718057.081742,0
+QCOM.US,D,19990719,000000,14.6803,14.9546,14.0158,14.4306,60943818.812236,0
+QCOM.US,D,19990720,000000,14.7127,15.215,14.2419,14.8218,106153898.9113,0
+QCOM.US,D,19990721,000000,14.9201,14.9201,14.1908,14.2497,138506081.63789,0
+QCOM.US,D,19990722,000000,14.1702,14.2419,13.3484,13.6954,76910256.108036,0
+QCOM.US,D,19990723,000000,13.7681,14.2419,13.7376,14.0748,53210863.303549,0
+QCOM.US,D,19990726,000000,13.8036,14.0827,13.5342,13.8811,39337645.033305,0
+QCOM.US,D,19990727,000000,14.1171,14.1702,13.8752,14.0444,42889648.044843,0
+QCOM.US,D,19990728,000000,13.95,14.5485,13.9303,14.5328,33582655.962714,0
+QCOM.US,D,19990729,000000,14.2734,14.3922,14.0827,14.2272,34029398.988968,0
+QCOM.US,D,19990730,000000,14.2497,14.3716,13.7809,14.1908,27243719.906411,0
+QCOM.US,D,19990802,000000,14.1239,14.2654,13.659,13.8752,26934177.787563,0
+QCOM.US,D,19990803,000000,13.9568,13.9628,12.4627,12.741,98642667.825256,0
+QCOM.US,D,19990804,000000,12.907,13.2138,12.8579,12.9582,79494131.077347,0
+QCOM.US,D,19990805,000000,13.0683,13.1704,12.3615,13.0259,63168756.243288,0
+QCOM.US,D,19990806,000000,12.9228,13.5549,12.8696,13.4408,38538552.830707,0
+QCOM.US,D,19990809,000000,13.5342,13.6373,13.2727,13.4191,23873923.354231,0
+QCOM.US,D,19990810,000000,13.2727,13.4545,12.8275,13.4348,66972118.08054,0
+QCOM.US,D,19990811,000000,13.4545,13.6502,13.1321,13.6197,31042688.824152,0
+QCOM.US,D,19990812,000000,13.5971,13.9933,13.5342,13.7376,40137832.922404,0
+QCOM.US,D,19990813,000000,13.9303,14.5555,13.8959,14.5555,33719865.008923,0
+QCOM.US,D,19990816,000000,14.5869,14.869,14.3716,14.7127,28759574.204068,0
+QCOM.US,D,19990817,000000,14.9044,15.8018,14.8985,15.7418,54431446.875341,0
+QCOM.US,D,19990818,000000,15.4519,15.8677,15.1374,15.1432,40010500.314965,0
+QCOM.US,D,19990819,000000,14.7884,15.3586,14.7373,14.9899,29232657.45243,0
+QCOM.US,D,19990820,000000,15.0449,15.9238,14.9899,15.9158,40804107.980953,0
+QCOM.US,D,19990823,000000,16.0506,16.7346,15.9866,16.6825,36438745.443235,0
+QCOM.US,D,19990824,000000,16.5302,16.6265,16.1931,16.2834,40956676.985193,0
+QCOM.US,D,19990825,000000,16.5508,17.3451,16.3484,17.2772,36921708.18242,0
+QCOM.US,D,19990826,000000,17.2153,18.0685,16.9372,17.3539,47954206.086328,0
+QCOM.US,D,19990827,000000,17.5555,17.8179,16.6825,16.7101,43115760.300249,0
+QCOM.US,D,19990830,000000,17.0993,17.1092,16.3719,16.6462,31753965.365251,0
+QCOM.US,D,19990831,000000,16.8035,17.636,16.5508,17.4837,43685441.997081,0
+QCOM.US,D,19990901,000000,17.062,17.171,15.0224,15.3419,267461499.46841,0
+QCOM.US,D,19990902,000000,14.692,15.7271,14.3068,15.215,166042874.79306,0
+QCOM.US,D,19990903,000000,15.7183,15.734,14.5771,14.8602,85570729.061209,0
+QCOM.US,D,19990907,000000,14.8768,15.3733,14.7127,15.0882,57807827.720035,0
+QCOM.US,D,19990908,000000,15.0224,15.6337,14.8218,15.2691,48710488.179378,0
+QCOM.US,D,19990909,000000,15.5374,15.5983,14.7619,15.1089,47298907.222453,0
+QCOM.US,D,19990910,000000,15.3035,15.327,14.9201,15.0715,32976751.500901,0
+QCOM.US,D,19990913,000000,14.5122,14.5555,13.8557,13.95,106126451.81182,0
+QCOM.US,D,19990914,000000,14.3922,15.8018,14.3922,15.5069,165597228.47065,0
+QCOM.US,D,19990915,000000,15.8529,16.2156,15.2228,15.8156,84705780.707916,0
+QCOM.US,D,19990916,000000,15.7861,16.5243,15.6484,16.3641,72978470.046246,0
+QCOM.US,D,19990917,000000,16.4623,17.2939,16.3994,17.2772,72128883.685683,0
+QCOM.US,D,19990920,000000,17.0767,17.2939,16.7769,17.0993,29523537.293485,0
+QCOM.US,D,19990921,000000,16.8378,16.9893,16.5508,16.5804,35660510.960837,0
+QCOM.US,D,19990922,000000,16.7101,17.3175,16.427,17.2939,41813946.376823,0
+QCOM.US,D,19990923,000000,17.3903,18.1069,16.6325,16.9803,71693119.906156,0
+QCOM.US,D,19990924,000000,16.9893,17.5555,16.7101,17.2428,55839739.75541,0
+QCOM.US,D,19990927,000000,17.6163,17.9574,17.5004,17.5889,37426626.363004,0
+QCOM.US,D,19990928,000000,16.9803,17.8729,16.8939,17.6163,53329407.019914,0
+QCOM.US,D,19990929,000000,17.5732,17.691,16.8438,17.0767,35294993.199464,0
+QCOM.US,D,19990930,000000,17.0767,17.6586,16.4938,17.2104,49221995.739229,0
+QCOM.US,D,19991001,000000,17.0462,17.1416,16.6265,16.998,29879176.581384,0
+QCOM.US,D,19991004,000000,17.1927,17.2772,16.7769,17.2734,25499546.720087,0
+QCOM.US,D,19991005,000000,17.3451,17.8729,17.3451,17.7175,48326316.279017,0
+QCOM.US,D,19991006,000000,17.9004,18.962,17.7175,18.5836,72801750.1582,0
+QCOM.US,D,19991007,000000,18.9492,18.962,17.9653,18.2503,47283541.160319,0
+QCOM.US,D,19991008,000000,18.3104,19.5105,18.3104,19.4603,57698060.686536,0
+QCOM.US,D,19991011,000000,19.3866,20.4443,19.3798,20.2408,55054912.841693,0
+QCOM.US,D,19991012,000000,20.2162,20.2408,19.2333,19.2913,51469983.280832,0
+QCOM.US,D,19991013,000000,19.3296,19.7591,18.3369,18.5836,79968316.116313,0
+QCOM.US,D,19991014,000000,18.1531,18.613,17.4659,18.5541,98274951.569426,0
+QCOM.US,D,19991015,000000,17.7539,18.4922,17.3903,18.0508,63671483.050869,0
+QCOM.US,D,19991018,000000,17.7825,17.864,17.1927,17.8032,49115522.886689,0
+QCOM.US,D,19991019,000000,18.2729,18.7192,17.7402,18.0115,57485114.981458,0
+QCOM.US,D,19991020,000000,18.3221,18.4105,17.8797,18.4018,38010580.470169,0
+QCOM.US,D,19991021,000000,18.1069,19.7317,17.9869,19.6196,48318629.178549,0
+QCOM.US,D,19991022,000000,20.0364,20.5416,19.1969,19.6265,53541250.934388,0
+QCOM.US,D,19991025,000000,19.6727,19.9842,19.1173,19.2057,32129365.669497,0
+QCOM.US,D,19991026,000000,19.6403,19.7591,18.8686,18.9021,25132928.185462,0
+QCOM.US,D,19991027,000000,19.1842,19.1842,18.5139,18.9355,27750829.46,0
+QCOM.US,D,19991028,000000,19.3866,19.8338,18.962,19.8338,39603275.252002,0
+QCOM.US,D,19991029,000000,20.1072,20.5887,19.7788,20.2634,48152881.415774,0
+QCOM.US,D,19991101,000000,20.1603,20.8866,20.0128,20.4826,44795164.883575,0
+QCOM.US,D,19991102,000000,20.8728,20.8728,19.9391,20.4521,54059346.856156,0
+QCOM.US,D,19991103,000000,22.6411,23.7205,21.9216,23.7008,155167339.83025,0
+QCOM.US,D,19991104,000000,24.436,24.4783,23.4393,24.0134,73097019.866714,0
+QCOM.US,D,19991105,000000,24.8165,27.1864,24.6621,26.7764,126963179.99944,0
+QCOM.US,D,19991108,000000,26.7912,26.916,26.0206,26.3253,65559446.523866,0
+QCOM.US,D,19991109,000000,27.3819,27.841,26.4068,27.2708,66932604.186651,0
+QCOM.US,D,19991110,000000,27.5185,29.8599,27.1244,29.0658,105200035.1406,0
+QCOM.US,D,19991111,000000,29.6654,31.4798,29.2908,31.4267,100007051.85722,0
+QCOM.US,D,19991112,000000,32.2642,35.9827,31.8436,34.3844,199898840.95348,0
+QCOM.US,D,19991115,000000,35.4981,36.945,31.8436,33.482,180001707.17829,0
+QCOM.US,D,19991117,000000,33.1528,33.5214,29.8383,31.1928,157815975.26376,0
+QCOM.US,D,19991118,000000,31.2764,33.0221,30.0202,32.3654,82619151.061626,0
+QCOM.US,D,19991119,000000,32.446,33.5657,31.7442,33.3887,57338032.548528,0
+QCOM.US,D,19991122,000000,33.252,33.2993,32.446,32.7547,37957893.921851,0
+QCOM.US,D,19991123,000000,32.789,33.2865,31.3618,32.7753,52764121.294644,0
+QCOM.US,D,19991124,000000,32.7331,34.2183,32.2071,34.1396,47438306.624315,0
+QCOM.US,D,19991126,000000,34.6783,35.5148,34.4758,34.9959,25193299.799547,0
+QCOM.US,D,19991129,000000,34.7933,35.4578,33.663,33.7731,42211295.001015,0
+QCOM.US,D,19991130,000000,33.7524,34.3844,32.6809,32.965,46393347.254068,0
+QCOM.US,D,19991201,000000,33.0663,33.5067,32.2937,33.1262,35510130.277546,0
+QCOM.US,D,19991202,000000,33.5214,34.0866,32.9709,34.0217,36579243.583651,0
+QCOM.US,D,19991203,000000,34.6557,35.7055,34.4808,34.9702,43441758.063629,0
+QCOM.US,D,19991206,000000,35.2475,36.5155,35.0203,35.9109,53798105.487568,0
+QCOM.US,D,19991207,000000,36.3689,37.0777,35.9827,36.2815,44877488.88701,0
+QCOM.US,D,19991208,000000,36.0397,37.0236,35.3604,35.4145,41853459.25336,0
+QCOM.US,D,19991209,000000,36.3906,36.4791,34.523,35.9296,32964679.619725,0
+QCOM.US,D,19991210,000000,36.025,36.4633,34.925,35.618,36647300.263505,0
+QCOM.US,D,19991213,000000,35.7478,38.1629,35.4785,37.9869,65109409.316654,0
+QCOM.US,D,19991214,000000,38.2022,39.8123,37.6576,38.324,64604486.049317,0
+QCOM.US,D,19991215,000000,37.6803,38.672,36.8418,38.4961,52531416.607921,0
+QCOM.US,D,19991216,000000,39.2549,40.0285,38.5708,39.9606,38135714.583151,0
+QCOM.US,D,19991217,000000,41.2159,41.4783,40.2083,41.3879,55615815.820955,0
+QCOM.US,D,19991220,000000,41.4715,43.6212,41.0832,42.4681,62398205.809306,0
+QCOM.US,D,19991221,000000,43.63,45.5664,43.5769,45.2017,68742632.506321,0
+QCOM.US,D,19991222,000000,47.259,47.496,44.1146,44.1607,78122068.083712,0
+QCOM.US,D,19991223,000000,43.5543,43.5769,42.2499,42.4396,59559679.868025,0
+QCOM.US,D,19991227,000000,43.5101,47.316,41.6877,46.7037,68705318.124241,0
+QCOM.US,D,19991228,000000,48.016,48.0779,42.7522,45.7541,54612561.717598,0
+QCOM.US,D,19991229,000000,51.1997,60.229,50.9441,59.9469,162017783.44641,0
+QCOM.US,D,19991230,000000,66.9493,67.3288,58.1255,58.8617,177000730.70724,0
+QCOM.US,D,19991231,000000,62.2293,65.9085,60.8571,64.0939,99713702.906477,0
+QCOM.US,D,20000103,000000,72.504,72.7813,63.3214,65.2499,125316150.56145,0
+QCOM.US,D,20000104,000000,62.7945,63.796,58.2268,58.9768,87218583.570455,0
+QCOM.US,D,20000105,000000,58.1757,59.4024,50.5804,56.9292,128670026.59548,0
+QCOM.US,D,20000106,000000,54.0384,56.7671,50.8576,50.9697,80653524.067891,0
+QCOM.US,D,20000107,000000,48.7649,54.7637,48.3648,54.583,93572886.706242,0
+QCOM.US,D,20000110,000000,58.9453,59.3119,55.4932,57.9909,48517303.490645,0
+QCOM.US,D,20000111,000000,56.7671,57.4532,51.4837,52.5591,41951975.407545,0
+QCOM.US,D,20000112,000000,52.7625,53.6718,49.5169,50.3131,47275308.759975,0
+QCOM.US,D,20000113,000000,52.5344,52.9847,50.0861,52.0803,34503034.658657,0
+QCOM.US,D,20000114,000000,53.716,54.1976,50.7622,51.0994,35960716.854035,0
+QCOM.US,D,20000118,000000,50.0123,51.3983,49.1237,50.604,39107958.82555,0
+QCOM.US,D,20000119,000000,49.9041,53.487,49.8511,53.3503,42161352.247028,0
+QCOM.US,D,20000120,000000,54.3136,56.7671,53.5352,56.6314,53817860.399811,0
+QCOM.US,D,20000121,000000,57.5848,58.3859,54.9457,56.3837,47960515.694204,0
+QCOM.US,D,20000124,000000,56.6718,57.1317,50.8084,50.9697,44140145.79109,0
+QCOM.US,D,20000125,000000,52.2623,54.5603,50.9441,54.2182,54431726.646732,0
+QCOM.US,D,20000126,000000,46.9435,47.6218,43.6634,45.3462,187908639.79804,0
+QCOM.US,D,20000127,000000,46.0992,46.5808,42.708,43.6634,85851457.778856,0
+QCOM.US,D,20000128,000000,44.0576,44.1667,38.4303,40.232,117551639.89193,0
+QCOM.US,D,20000131,000000,40.985,46.397,40.8296,46.2141,110475904.0049,0
+QCOM.US,D,20000201,000000,47.8548,50.9441,47.6375,49.5169,95562106.058352,0
+QCOM.US,D,20000202,000000,49.8097,52.9433,49.4903,51.6981,78712879.133328,0
+QCOM.US,D,20000203,000000,52.8028,53.8526,48.0365,50.655,72130811.564904,0
+QCOM.US,D,20000204,000000,51.6214,51.6214,49.1237,50.0123,41201455.587794,0
+QCOM.US,D,20000207,000000,48.9153,49.2191,47.3957,48.5505,28632794.017958,0
+QCOM.US,D,20000208,000000,48.584,50.8084,48.5505,50.604,29431881.133803,0
+QCOM.US,D,20000209,000000,50.7622,50.9441,48.4012,48.5104,27635028.520614,0
+QCOM.US,D,20000210,000000,48.9704,49.9041,48.4012,49.8284,20680033.827038,0
+QCOM.US,D,20000211,000000,49.1483,49.6702,47.8548,48.0365,17040218.206053,0
+QCOM.US,D,20000214,000000,47.0772,47.3082,45.4888,46.2575,32042651.798601,0
+QCOM.US,D,20000215,000000,45.2519,46.4639,43.6909,46.0785,41211338.130668,0
+QCOM.US,D,20000216,000000,45.6166,47.8548,44.0281,44.3495,41233285.433265,0
+QCOM.US,D,20000217,000000,45.528,47.6709,44.3947,47.3082,47983294.172168,0
+QCOM.US,D,20000218,000000,48.0365,50.4949,47.9432,48.9409,58987255.394212,0
+QCOM.US,D,20000222,000000,48.2184,49.3988,45.937,47.5127,33577165.322,0
+QCOM.US,D,20000223,000000,48.5329,53.6718,47.5755,53.4467,71826486.419482,0
+QCOM.US,D,20000224,000000,49.8097,51.7619,49.1237,50.835,70956871.479389,0
+QCOM.US,D,20000225,000000,49.5827,51.6665,48.5329,48.6066,32113996.55531,0
+QCOM.US,D,20000228,000000,50.032,53.6718,50.032,52.1275,49944249.492353,0
+QCOM.US,D,20000229,000000,53.1233,53.8526,50.3131,51.8268,42977728.217475,0
+QCOM.US,D,20000301,000000,51.1259,51.4267,49.6849,50.5804,28628679.852487,0
+QCOM.US,D,20000302,000000,50.5283,50.6236,48.0365,48.0994,28210745.140682,0
+QCOM.US,D,20000303,000000,47.6709,49.1237,45.8495,47.9854,46557720.5763,0
+QCOM.US,D,20000306,000000,47.1253,50.2167,46.5808,48.4887,32348068.561124,0
+QCOM.US,D,20000307,000000,48.9409,49.0362,46.397,46.5808,29426670.26448,0
+QCOM.US,D,20000308,000000,47.5343,47.8999,45.4809,46.9868,31387347.847975,0
+QCOM.US,D,20000309,000000,46.28,47.0309,45.3915,46.2141,23912067.89433,0
+QCOM.US,D,20000310,000000,45.5605,52.9433,44.3947,49.5394,113898927.3185,0
+QCOM.US,D,20000313,000000,46.7096,49.4903,46.2575,47.374,48214901.13769,0
+QCOM.US,D,20000314,000000,48.0779,48.7649,45.4888,45.528,33258572.852997,0
+QCOM.US,D,20000315,000000,45.8495,48.4012,45.6676,46.5808,43071854.5042,0
+QCOM.US,D,20000316,000000,47.4615,48.7649,46.0304,48.3511,32525617.589836,0
+QCOM.US,D,20000317,000000,48.3058,50.032,48.2656,49.5827,42700848.136816,0
+QCOM.US,D,20000320,000000,48.878,49.4648,46.5808,47.1696,24954837.926275,0
+QCOM.US,D,20000321,000000,46.4854,49.1237,45.7541,48.9929,25417771.068579,0
+QCOM.US,D,20000322,000000,48.6479,49.3988,47.491,49.0814,26524479.545505,0
+QCOM.US,D,20000323,000000,48.241,52.6308,48.1269,52.444,58209023.963864,0
+QCOM.US,D,20000324,000000,52.2131,55.4647,51.8061,53.1233,68830719.800408,0
+QCOM.US,D,20000327,000000,53.7357,56.7671,53.3081,54.1976,51960086.803261,0
+QCOM.US,D,20000328,000000,54.4965,57.1317,53.487,56.3366,56622363.087918,0
+QCOM.US,D,20000329,000000,57.5848,59.1605,55.3772,57.3146,68940214.183968,0
+QCOM.US,D,20000330,000000,55.2661,57.2213,50.6747,52.849,56783717.931181,0
+QCOM.US,D,20000331,000000,54.5161,55.8559,52.7625,54.3323,47208631.607416,0
+QCOM.US,D,20000403,000000,54.1004,55.3103,50.2393,51.2242,36998279.068709,0
+QCOM.US,D,20000404,000000,51.6214,53.6718,45.1201,53.3503,58668112.538582,0
+QCOM.US,D,20000405,000000,51.2242,52.7625,49.9041,51.3983,32310473.390301,0
+QCOM.US,D,20000406,000000,51.4385,52.0303,49.8511,50.6236,22218666.60266,0
+QCOM.US,D,20000407,000000,51.6214,55.5876,50.9441,55.4046,43168719.498504,0
+QCOM.US,D,20000410,000000,55.0862,55.2455,51.0375,51.3756,27700335.302035,0
+QCOM.US,D,20000411,000000,49.3094,53.6718,48.7383,50.0123,31371983.820542,0
+QCOM.US,D,20000412,000000,50.1942,51.3079,45.4888,45.528,43684895.679856,0
+QCOM.US,D,20000413,000000,46.5808,49.3547,44.7583,46.0304,41478337.703154,0
+QCOM.US,D,20000414,000000,44.7583,47.5755,37.4758,38.2798,90559831.232566,0
+QCOM.US,D,20000417,000000,35.8225,42.7315,35.7055,42.5271,88853262.373218,0
+QCOM.US,D,20000418,000000,42.0308,44.1146,38.9335,40.8296,61046452.183944,0
+QCOM.US,D,20000419,000000,43.3941,45.8014,41.1215,41.7565,82095842.235836,0
+QCOM.US,D,20000420,000000,42.1861,43.1179,38.7516,39.8427,53482803.130121,0
+QCOM.US,D,20000424,000000,37.4758,37.8394,33.5657,36.2501,88150216.197762,0
+QCOM.US,D,20000425,000000,38.0193,39.4161,36.9283,38.1903,65572893.862935,0
+QCOM.US,D,20000426,000000,38.1903,38.2995,35.2967,35.3831,42586964.903147,0
+QCOM.US,D,20000427,000000,34.523,37.8394,34.3844,37.6576,57284797.648285,0
+QCOM.US,D,20000428,000000,38.5256,40.0285,38.0193,39.4614,42947273.829896,0
+QCOM.US,D,20000501,000000,39.8899,40.7363,39.0298,39.94,30933196.475293,0
+QCOM.US,D,20000502,000000,40.3244,43.6634,40.0707,41.3672,72685121.095498,0
+QCOM.US,D,20000503,000000,40.6172,41.4783,39.3404,40.3715,43935977.78623,0
+QCOM.US,D,20000504,000000,40.3401,40.8512,38.4597,38.8245,27582890.324222,0
+QCOM.US,D,20000505,000000,38.324,40.5219,38.2022,39.94,21913244.753386,0
+QCOM.US,D,20000508,000000,38.7516,39.197,37.4099,37.4758,21994470.018267,0
+QCOM.US,D,20000509,000000,38.0193,39.2549,37.1091,38.2022,31643106.714653,0
+QCOM.US,D,20000510,000000,37.2045,37.8394,35.2967,35.4145,47315371.00579,0
+QCOM.US,D,20000511,000000,36.659,36.8418,34.5692,36.1429,44361867.161687,0
+QCOM.US,D,20000512,000000,37.0236,37.2959,35.4785,35.6622,23432121.599414,0
+QCOM.US,D,20000515,000000,35.7793,38.0193,35.158,37.9565,29644005.837018,0
+QCOM.US,D,20000516,000000,38.3349,39.6628,38.2022,39.5537,31782782.835855,0
+QCOM.US,D,20000517,000000,38.0193,38.6642,37.2782,37.5436,24929867.057957,0
+QCOM.US,D,20000518,000000,37.5279,37.5496,34.9329,35.278,37417848.662786,0
+QCOM.US,D,20000519,000000,34.5692,35.158,32.3978,32.4509,69746708.628891,0
+QCOM.US,D,20000522,000000,32.7547,32.789,28.2931,32.1836,70986507.917155,0
+QCOM.US,D,20000523,000000,31.5643,31.7914,28.8406,28.8799,51142062.724983,0
+QCOM.US,D,20000524,000000,27.7683,28.5732,25.3944,27.9304,112572687.82664,0
+QCOM.US,D,20000525,000000,28.9586,29.9268,24.9795,25.1053,82895208.105721,0
+QCOM.US,D,20000526,000000,25.3994,25.474,22.6962,24.0369,104609777.52966,0
+QCOM.US,D,20000530,000000,23.0452,27.8841,21.8292,27.7908,156909039.83748,0
+QCOM.US,D,20000531,000000,25.7522,26.1995,24.0134,24.1569,150496556.46062,0
+QCOM.US,D,20000601,000000,25.9321,26.1995,24.837,25.1053,88670225.755843,0
+QCOM.US,D,20000602,000000,26.9976,27.2031,24.8537,26.4491,103745373.45889,0
+QCOM.US,D,20000605,000000,23.6772,25.4209,23.6074,24.4734,81624398.956499,0
+QCOM.US,D,20000606,000000,24.6543,26.5149,24.612,25.0652,65549013.594365,0
+QCOM.US,D,20000607,000000,26.0608,27.2247,25.6548,27.1784,62098547.250683,0
+QCOM.US,D,20000608,000000,28.4297,29.1089,27.4802,28.1781,59395853.880368,0
+QCOM.US,D,20000609,000000,29.2908,29.4737,28.5732,28.7747,40492919.788975,0
+QCOM.US,D,20000612,000000,30.2895,30.6778,29.1089,29.7233,41938522.981725,0
+QCOM.US,D,20000613,000000,29.452,30.1303,27.9511,29.6132,52585749.229368,0
+QCOM.US,D,20000614,000000,29.7233,29.8383,25.1053,25.6548,115084116.24864,0
+QCOM.US,D,20000615,000000,22.878,23.1758,21.8292,22.359,167773320.86892,0
+QCOM.US,D,20000616,000000,23.4265,24.5628,23.1985,23.9288,75989327.025465,0
+QCOM.US,D,20000619,000000,23.9505,24.1106,23.0176,23.7205,36197537.740931,0
+QCOM.US,D,20000620,000000,23.8099,23.9082,22.7375,22.9104,39788228.557741,0
+QCOM.US,D,20000621,000000,22.651,24.5628,22.5144,23.4679,52346459.232778,0
+QCOM.US,D,20000622,000000,23.746,26.8806,23.4265,24.837,116020137.72606,0
+QCOM.US,D,20000623,000000,26.0403,27.2031,23.8354,24.1569,80741614.414029,0
+QCOM.US,D,20000626,000000,24.8165,24.8764,22.8957,23.5632,47051388.894922,0
+QCOM.US,D,20000627,000000,23.4265,24.5628,22.878,23.1758,40936646.370961,0
+QCOM.US,D,20000628,000000,21.8803,24.0134,20.9239,23.1277,105785356.56685,0
+QCOM.US,D,20000629,000000,22.5144,23.0108,22.192,22.3738,32806067.553443,0
+QCOM.US,D,20000630,000000,22.5556,22.6087,21.1048,21.8292,50788621.93154,0
+QCOM.US,D,20000703,000000,21.8135,22.5144,21.6485,21.9216,11932573.335682,0
+QCOM.US,D,20000705,000000,22.192,22.9242,21.2011,21.268,27972006.548071,0
+QCOM.US,D,20000706,000000,21.6002,22.7896,20.9485,22.4465,33950641.816427,0
+QCOM.US,D,20000707,000000,20.8728,21.5658,20.399,20.6035,77868506.694141,0
+QCOM.US,D,20000710,000000,20.3577,20.9239,19.649,19.9705,48512089.569269,0
+QCOM.US,D,20000711,000000,19.4937,20.3283,18.7389,19.2844,49468416.345556,0
+QCOM.US,D,20000712,000000,20.1239,22.3738,19.6265,22.192,66348930.868228,0
+QCOM.US,D,20000713,000000,22.4269,22.9242,21.6002,22.5556,44316041.625222,0
+QCOM.US,D,20000714,000000,23.0904,23.6074,22.192,22.939,31062172.103808,0
+QCOM.US,D,20000717,000000,23.6074,25.8082,23.517,25.3994,69285147.892429,0
+QCOM.US,D,20000718,000000,24.9019,25.0652,23.6516,23.7008,38019363.257139,0
+QCOM.US,D,20000719,000000,23.5406,23.628,22.6087,22.9242,34369396.512744,0
+QCOM.US,D,20000720,000000,21.6002,23.1758,20.7657,22.939,65916455.165555,0
+QCOM.US,D,20000721,000000,22.3089,23.6516,22.2902,22.8544,26613391.910856,0
+QCOM.US,D,20000724,000000,22.8319,23.628,22.6087,23.1542,30369830.490441,0
+QCOM.US,D,20000725,000000,23.9505,25.2883,23.9082,24.8823,65512518.179447,0
+QCOM.US,D,20000726,000000,24.5628,25.6548,24.0369,24.9972,44924137.460039,0
+QCOM.US,D,20000727,000000,24.0369,24.4282,23.1277,23.8541,36364646.718691,0
+QCOM.US,D,20000728,000000,23.4265,24.1106,22.192,22.7277,24366770.670991,0
+QCOM.US,D,20000731,000000,23.6516,24.1569,23.1542,23.628,31586847.231337,0
+QCOM.US,D,20000801,000000,23.628,23.6516,22.8544,22.9104,16389308.192287,0
+QCOM.US,D,20000802,000000,23.0176,23.517,22.3738,22.5409,14708256.518483,0
+QCOM.US,D,20000803,000000,21.8292,23.4679,21.2376,23.3803,44219168.492114,0
+QCOM.US,D,20000804,000000,24.1962,24.6994,22.9724,23.2849,30960093.18813,0
+QCOM.US,D,20000807,000000,22.996,23.9505,22.6746,23.1277,19959144.340952,0
+QCOM.US,D,20000808,000000,22.9242,23.1985,22.0111,22.2127,22812769.798534,0
+QCOM.US,D,20000809,000000,22.7896,22.9646,22.2902,22.359,19340894.330675,0
+QCOM.US,D,20000810,000000,22.6962,23.1542,22.2902,22.359,15587201.580122,0
+QCOM.US,D,20000811,000000,22.2657,22.6962,21.4213,22.4269,21217331.222369,0
+QCOM.US,D,20000814,000000,22.4465,22.9242,22.192,22.7896,15765569.575999,0
+QCOM.US,D,20000815,000000,22.6962,22.6962,22.192,22.3325,13248661.704144,0
+QCOM.US,D,20000816,000000,22.6087,22.9104,21.8568,22.0111,14381980.001063,0
+QCOM.US,D,20000817,000000,21.9216,22.6962,21.8568,22.0327,15600374.234553,0
+QCOM.US,D,20000818,000000,22.1782,22.3325,21.7182,21.7418,18984436.075613,0
+QCOM.US,D,20000821,000000,21.3751,21.8292,20.8503,21.4627,20865258.765365,0
+QCOM.US,D,20000822,000000,21.1294,21.3751,20.5642,20.6035,30782541.107365,0
+QCOM.US,D,20000823,000000,20.174,20.6527,19.9391,20.5416,39001209.253671,0
+QCOM.US,D,20000824,000000,20.7657,22.1045,20.6911,22.0612,37412085.372135,0
+QCOM.US,D,20000825,000000,21.9453,22.3089,21.2011,21.4213,21388840.241093,0
+QCOM.US,D,20000828,000000,21.2897,22.2127,21.273,21.6002,24945229.050689,0
+QCOM.US,D,20000829,000000,21.6485,22.2127,21.3328,21.9216,21429727.558173,0
+QCOM.US,D,20000830,000000,21.8803,21.9669,21.1048,21.2149,26236619.200769,0
+QCOM.US,D,20000831,000000,21.3751,22.5802,21.1048,21.784,52214468.177344,0
+QCOM.US,D,20000901,000000,22.128,22.5556,21.2897,21.5599,28041709.301054,0
+QCOM.US,D,20000905,000000,22.2127,22.4269,21.6002,21.6002,27215452.822434,0
+QCOM.US,D,20000906,000000,21.8803,23.2654,21.784,22.4948,79107482.94584,0
+QCOM.US,D,20000907,000000,22.6962,23.517,22.0612,23.3371,54284095.861876,0
+QCOM.US,D,20000908,000000,23.1758,23.6516,22.359,22.3974,44701316.333538,0
+QCOM.US,D,20000911,000000,22.0327,22.2451,21.1048,21.151,40804379.613539,0
+QCOM.US,D,20000912,000000,22.2127,23.1542,22.0111,22.359,61660862.713387,0
+QCOM.US,D,20000913,000000,22.3738,23.4265,22.359,23.2849,33683361.455201,0
+QCOM.US,D,20000914,000000,23.6516,23.7008,22.5556,22.7896,28725270.162153,0
+QCOM.US,D,20000915,000000,22.7896,24.2493,22.4269,24.1106,76122968.223429,0
+QCOM.US,D,20000918,000000,24.6543,25.9321,24.4282,25.3994,103961339.67764,0
+QCOM.US,D,20000919,000000,26.0834,28.6578,25.6972,28.2046,117001439.44006,0
+QCOM.US,D,20000920,000000,28.4445,28.5732,26.4285,27.3102,71964519.519606,0
+QCOM.US,D,20000921,000000,26.7489,27.9933,25.8358,26.1729,44678268.257688,0
+QCOM.US,D,20000922,000000,25.2391,26.6112,25.1053,26.5641,46875215.324102,0
+QCOM.US,D,20000925,000000,27.3819,27.4802,25.2686,25.474,28739535.451033,0
+QCOM.US,D,20000926,000000,25.9675,27.2945,25.2391,26.6978,52062448.542381,0
+QCOM.US,D,20000927,000000,27.0162,27.5185,26.2457,26.5149,41557370.577683,0
+QCOM.US,D,20000928,000000,26.2947,27.3612,26.0403,27.2247,28655568.426521,0
+QCOM.US,D,20000929,000000,27.1784,27.1784,25.7846,25.9321,18149396.810022,0
+QCOM.US,D,20001002,000000,26.4285,26.8993,25.7522,25.9459,23273508.515782,0
+QCOM.US,D,20001003,000000,26.1995,27.4989,25.991,26.3822,34451173.181604,0
+QCOM.US,D,20001004,000000,26.0608,28.9262,26.0206,28.5388,53594489.904035,0
+QCOM.US,D,20001005,000000,28.3895,31.6616,28.0237,30.1587,88767365.434786,0
+QCOM.US,D,20001006,000000,30.1587,30.5667,28.1318,28.3167,46980043.120863,0
+QCOM.US,D,20001009,000000,28.1565,29.4737,27.841,28.8799,28158331.242302,0
+QCOM.US,D,20001010,000000,29.4284,30.5214,28.5388,28.9939,50535881.543831,0
+QCOM.US,D,20001011,000000,28.2931,28.7207,24.1569,25.6548,79614599.62088,0
+QCOM.US,D,20001012,000000,26.4491,26.9976,23.0599,23.4265,62686890.207956,0
+QCOM.US,D,20001013,000000,23.2849,25.4937,22.9724,25.4504,38810772.42867,0
+QCOM.US,D,20001016,000000,27.2444,28.4101,26.4953,28.0237,54778308.463023,0
+QCOM.US,D,20001017,000000,28.5193,28.6146,25.8358,26.9976,32057469.50881,0
+QCOM.US,D,20001018,000000,25.5133,27.9304,24.7447,27.2247,38613188.716322,0
+QCOM.US,D,20001019,000000,28.3373,28.3895,26.6762,28.0237,30877766.132643,0
+QCOM.US,D,20001020,000000,27.1323,27.9304,27.0162,27.2031,26515149.423959,0
+QCOM.US,D,20001023,000000,26.8659,27.2247,25.7659,26.7912,25366729.576038,0
+QCOM.US,D,20001024,000000,26.1729,26.9287,25.6548,25.8358,23929082.064293,0
+QCOM.US,D,20001025,000000,25.7522,26.4697,23.6772,23.9288,26636163.267367,0
+QCOM.US,D,20001026,000000,24.5196,26.5878,24.0665,26.1296,31577791.794429,0
+QCOM.US,D,20001027,000000,26.3822,27.661,25.7846,27.2444,29846247.997361,0
+QCOM.US,D,20001030,000000,25.9459,26.9287,23.8541,24.7948,43829234.318454,0
+QCOM.US,D,20001031,000000,24.2493,25.6765,23.1071,23.6929,53217450.648115,0
+QCOM.US,D,20001101,000000,23.0667,23.7883,22.2451,22.3738,39423807.500222,0
+QCOM.US,D,20001102,000000,22.8544,23.5632,22.192,22.8544,45779764.847941,0
+QCOM.US,D,20001103,000000,24.67,26.7912,24.6543,25.6548,75525843.496535,0
+QCOM.US,D,20001106,000000,25.9675,26.281,25.3865,25.6765,20341957.061028,0
+QCOM.US,D,20001107,000000,25.474,27.1323,25.4209,26.8364,25620563.615547,0
+QCOM.US,D,20001108,000000,27.3465,27.3819,25.0652,25.128,25407066.50649,0
+QCOM.US,D,20001109,000000,24.67,26.5356,24.6326,26.4491,26719315.39412,0
+QCOM.US,D,20001110,000000,26.4697,28.2046,26.4285,26.8993,46460578.862657,0
+QCOM.US,D,20001113,000000,25.8358,28.4101,25.8082,27.317,48580144.214424,0
+QCOM.US,D,20001114,000000,27.9304,29.3823,27.085,29.2475,39688341.015067,0
+QCOM.US,D,20001115,000000,29.6132,31.4071,29.5641,30.6325,69999443.929848,0
+QCOM.US,D,20001116,000000,29.9455,32.6809,29.9041,32.045,54947070.635363,0
+QCOM.US,D,20001117,000000,31.698,32.4775,30.7927,32.3182,44346775.784192,0
+QCOM.US,D,20001120,000000,31.5201,32.1109,30.6118,30.7927,27560111.846258,0
+QCOM.US,D,20001121,000000,30.1587,32.8421,29.8914,31.8436,42246697.781484,0
+QCOM.US,D,20001122,000000,31.1603,31.1603,28.2046,28.7207,50887132.998973,0
+QCOM.US,D,20001124,000000,29.6339,31.2007,29.5641,30.7495,17142304.243185,0
+QCOM.US,D,20001127,000000,31.6616,33.252,31.5869,32.5493,56198397.522279,0
+QCOM.US,D,20001128,000000,31.8436,32.2701,29.9455,30.3701,46337917.928771,0
+QCOM.US,D,20001129,000000,29.8914,31.2764,28.5732,30.0723,40726173.844976,0
+QCOM.US,D,20001130,000000,28.6578,30.1303,27.3819,29.1983,42063110.777481,0
+QCOM.US,D,20001201,000000,29.9769,32.1561,29.6574,30.2029,39595860.801469,0
+QCOM.US,D,20001204,000000,31.7059,32.789,31.2951,32.7547,59400247.817229,0
+QCOM.US,D,20001205,000000,33.663,36.4319,33.3887,36.2501,80819823.234642,0
+QCOM.US,D,20001206,000000,35.7478,39.2314,35.4785,36.1665,94541291.467807,0
+QCOM.US,D,20001207,000000,35.0921,38.2022,34.9329,38.0066,65252374.532061,0
+QCOM.US,D,20001208,000000,38.324,38.6642,35.8412,37.571,58918376.695144,0
+QCOM.US,D,20001211,000000,35.6622,37.3166,34.7511,36.2077,50023007.682243,0
+QCOM.US,D,20001212,000000,35.7055,36.1144,32.6367,32.6809,58808341.081111,0
+QCOM.US,D,20001213,000000,33.5657,34.7933,33.139,33.2266,43449990.463973,0
+QCOM.US,D,20001214,000000,33.139,34.3844,31.929,32.045,29856676.85746,0
+QCOM.US,D,20001215,000000,31.063,31.4798,28.7551,28.9586,78959299.739656,0
+QCOM.US,D,20001218,000000,29.5641,31.5643,29.5641,31.0926,43541096.237028,0
+QCOM.US,D,20001219,000000,31.3845,33.7731,30.2463,30.3611,51126694.628148,0
+QCOM.US,D,20001220,000000,29.7941,30.5667,27.0162,28.068,61175149.058419,0
+QCOM.US,D,20001221,000000,28.068,30.0202,27.0162,27.5873,49010419.387938,0
+QCOM.US,D,20001222,000000,28.6146,30.9313,28.5732,30.9313,45045157.40755,0
+QCOM.US,D,20001226,000000,30.6542,31.3382,29.3409,30.492,22527378.563491,0
+QCOM.US,D,20001227,000000,30.6778,32.789,30.5667,32.7026,36586377.245442,0
+QCOM.US,D,20001228,000000,32.6367,32.9709,31.5201,32.5198,27631736.374357,0
+QCOM.US,D,20001229,000000,32.5719,33.3887,29.5788,29.9041,32832685.512241,0
+QCOM.US,D,20010102,000000,29.7941,29.9268,25.5831,25.7846,49916536.864403,0
+QCOM.US,D,20010103,000000,25.1506,31.2007,25.128,30.5903,65208745.455351,0
+QCOM.US,D,20010104,000000,28.7551,29.9769,27.9304,28.7207,55370491.918479,0
+QCOM.US,D,20010105,000000,28.8799,29.0431,26.4068,26.5878,43434626.43654,0
+QCOM.US,D,20010108,000000,26.5641,28.3895,26.1129,28.3373,32050607.479606,0
+QCOM.US,D,20010109,000000,27.3387,27.7683,26.0834,26.6526,40383979.861444,0
+QCOM.US,D,20010110,000000,25.2391,26.4285,24.6543,26.3538,48576025.97955,0
+QCOM.US,D,20010111,000000,25.5684,26.9524,25.3118,25.6765,35490371.295901,0
+QCOM.US,D,20010112,000000,26.1513,27.317,25.6765,26.1296,31035554.145011,0
+QCOM.US,D,20010116,000000,25.3324,25.8809,24.9019,25.8082,29983180.324232,0
+QCOM.US,D,20010117,000000,26.5641,27.085,26.0403,26.5641,36414597.611482,0
+QCOM.US,D,20010118,000000,26.7912,26.9287,25.991,26.5878,31760278.025178,0
+QCOM.US,D,20010119,000000,27.0585,27.085,25.474,25.6008,34531298.690583,0
+QCOM.US,D,20010122,000000,25.6342,27.548,25.2184,27.4478,45941936.623665,0
+QCOM.US,D,20010123,000000,27.7683,29.0658,27.7024,28.2489,50853105.676396,0
+QCOM.US,D,20010124,000000,28.5193,28.523,26.5149,27.0162,39411453.812954,0
+QCOM.US,D,20010125,000000,26.973,27.841,26.5149,26.8993,43192324.065085,0
+QCOM.US,D,20010126,000000,27.9933,29.6132,27.5646,29.4737,79120654.58292,0
+QCOM.US,D,20010129,000000,29.1768,31.6616,28.9262,31.5869,46960558.823856,0
+QCOM.US,D,20010130,000000,31.2007,31.2951,30.2099,31.178,31299263.605941,0
+QCOM.US,D,20010131,000000,31.2951,31.5201,30.545,30.5903,30890390.435147,0
+QCOM.US,D,20010201,000000,30.2463,31.1121,29.452,31.0187,30657414.115836,0
+QCOM.US,D,20010202,000000,30.6118,32.4323,30.2895,31.5869,61133984.00465,0
+QCOM.US,D,20010205,000000,31.2223,32.1984,30.9756,31.4572,30053982.833118,0
+QCOM.US,D,20010206,000000,31.2527,31.7914,29.7645,30.1794,22594334.470091,0
+QCOM.US,D,20010207,000000,29.6781,31.929,29.452,31.5201,38839855.427758,0
+QCOM.US,D,20010208,000000,31.4572,32.5198,30.7927,30.838,35072444.722901,0
+QCOM.US,D,20010209,000000,30.5667,31.2951,28.2931,28.7974,34733540.850926,0
+QCOM.US,D,20010212,000000,28.7747,30.9087,28.7551,30.1587,36331446.502081,0
+QCOM.US,D,20010213,000000,31.1121,31.7059,29.2712,29.2908,33539846.870516,0
+QCOM.US,D,20010214,000000,29.6781,30.5667,29.0146,30.3327,33124112.68787,0
+QCOM.US,D,20010215,000000,30.7544,32.0047,30.7279,31.1603,35070245.211095,0
+QCOM.US,D,20010216,000000,29.5641,30.3327,29.0882,29.3409,32099448.442988,0
+QCOM.US,D,20010220,000000,29.2712,29.7941,27.4281,27.4802,33543413.701413,0
+QCOM.US,D,20010221,000000,26.4697,27.5873,25.4209,25.9321,44784191.74095,0
+QCOM.US,D,20010222,000000,25.4209,25.6548,22.939,24.3593,70173694.708201,0
+QCOM.US,D,20010223,000000,21.5157,22.7896,18.2346,22.4948,205716942.38044,0
+QCOM.US,D,20010226,000000,22.878,23.3597,21.3751,22.939,73875800.666339,0
+QCOM.US,D,20010227,000000,22.4465,22.4662,20.174,20.2408,65016658.48782,0
+QCOM.US,D,20010228,000000,20.3764,21.2897,18.962,19.9391,79575635.09627,0
+QCOM.US,D,20010301,000000,20.0579,22.3738,19.9921,22.2657,76344695.698129,0
+QCOM.US,D,20010302,000000,21.7182,23.5632,21.6485,22.0111,75110936.419855,0
+QCOM.US,D,20010305,000000,22.2451,23.0176,21.6485,22.9104,31089613.09917,0
+QCOM.US,D,20010306,000000,23.6074,24.1873,21.1736,21.4931,57220038.20144,0
+QCOM.US,D,20010307,000000,22.192,22.3089,20.399,20.9712,62369117.723465,0
+QCOM.US,D,20010308,000000,20.9899,21.5599,20.8099,20.8364,30269397.647891,0
+QCOM.US,D,20010309,000000,20.3283,20.8364,18.9021,18.9021,46221567.620108,0
+QCOM.US,D,20010312,000000,18.5541,19.649,17.1927,17.4925,66012778.929386,0
+QCOM.US,D,20010313,000000,17.691,19.2844,17.3106,19.2196,57877253.753678,0
+QCOM.US,D,20010314,000000,18.1531,19.4937,17.8256,18.6739,55087019.406502,0
+QCOM.US,D,20010315,000000,19.5105,20.0579,18.962,18.9875,37025988.644607,0
+QCOM.US,D,20010316,000000,18.3299,18.6946,17.924,18.3104,41958281.96337,0
+QCOM.US,D,20010319,000000,18.3713,21.6966,18.2857,21.1736,61205883.217388,0
+QCOM.US,D,20010320,000000,21.1048,21.6485,19.421,19.649,58199412.036226,0
+QCOM.US,D,20010321,000000,19.9391,21.5157,19.6943,21.151,60106857.771528,0
+QCOM.US,D,20010322,000000,21.2011,21.6749,19.2844,20.6911,81640318.457313,0
+QCOM.US,D,20010323,000000,21.6002,21.8135,20.399,21.4213,49029081.665732,0
+QCOM.US,D,20010326,000000,21.6002,22.2451,20.0579,20.6035,52186479.847408,0
+QCOM.US,D,20010327,000000,20.7657,22.192,20.6035,21.784,60252571.86802,0
+QCOM.US,D,20010328,000000,21.2376,21.3751,19.5105,19.9391,54192159.930803,0
+QCOM.US,D,20010329,000000,19.0574,20.4227,18.9208,19.8957,50580064.05922,0
+QCOM.US,D,20010330,000000,19.9921,20.9899,19.1301,20.6035,40892189.170936,0
+QCOM.US,D,20010402,000000,20.1936,20.9239,18.5334,18.7389,51335522.098355,0
+QCOM.US,D,20010403,000000,18.9208,19.1969,16.6265,16.6462,67776149.519873,0
+QCOM.US,D,20010404,000000,16.3317,17.3303,15.5541,15.9709,85706568.75363,0
+QCOM.US,D,20010405,000000,16.7868,17.6439,15.7861,17.4404,86794068.635539,0
+QCOM.US,D,20010406,000000,17.0256,17.2595,15.8961,16.2373,56176716.765516,0
+QCOM.US,D,20010409,000000,16.2687,16.8142,15.9295,16.4623,32565130.466375,0
+QCOM.US,D,20010410,000000,16.6825,18.4401,16.4476,17.7539,47927039.775604,0
+QCOM.US,D,20010411,000000,19.2333,19.2982,18.092,18.5924,40289030.538154,0
+QCOM.US,D,20010412,000000,17.8256,19.3866,17.1416,19.2982,49604522.583812,0
+QCOM.US,D,20010416,000000,18.782,18.9276,17.4718,17.6016,32199334.968313,0
+QCOM.US,D,20010417,000000,17.4483,18.7438,17.4247,18.4685,39574186.14881,0
+QCOM.US,D,20010418,000000,19.6403,21.8292,19.1969,21.3751,70937937.569008,0
+QCOM.US,D,20010419,000000,21.7624,24.1962,21.0557,24.1392,76267580.529316,0
+QCOM.US,D,20010420,000000,23.3302,24.0134,22.2961,23.2289,45968005.213185,0
+QCOM.US,D,20010423,000000,22.3089,22.939,21.1205,21.1786,37991096.173162,0
+QCOM.US,D,20010424,000000,21.6317,22.7896,21.5599,21.6485,36295496.387036,0
+QCOM.US,D,20010425,000000,21.5658,23.0353,21.1667,22.9242,49208272.698172,0
+QCOM.US,D,20010426,000000,20.576,21.8872,20.576,21.1205,86348421.295786,0
+QCOM.US,D,20010427,000000,21.8292,22.0111,20.3283,20.4826,45868122.757263,0
+QCOM.US,D,20010430,000000,21.4498,22.0554,20.633,20.8728,40215215.654402,0
+QCOM.US,D,20010501,000000,20.638,22.5085,20.2889,22.4662,37421963.845607,0
+QCOM.US,D,20010502,000000,22.3679,22.9104,21.4872,21.8656,34573559.430854,0
+QCOM.US,D,20010503,000000,21.5157,22.192,21.0046,21.4125,31302280.05021,0
+QCOM.US,D,20010504,000000,20.8031,22.6588,20.5081,22.4131,42069146.71807,0
+QCOM.US,D,20010507,000000,22.3325,22.3974,21.668,22.0111,27409735.23237,0
+QCOM.US,D,20010508,000000,22.3738,22.9104,21.9807,22.5802,28589983.908411,0
+QCOM.US,D,20010509,000000,22.2657,22.4131,21.4872,21.5658,24578614.585465,0
+QCOM.US,D,20010510,000000,22.1428,22.3089,21.2974,21.3328,20896820.030301,0
+QCOM.US,D,20010511,000000,21.3535,21.8439,20.7942,21.0852,17335486.897217,0
+QCOM.US,D,20010514,000000,21.151,21.1874,20.0875,20.7155,24927121.228925,0
+QCOM.US,D,20010515,000000,21.1786,22.6962,21.1205,21.6485,52012498.666941,0
+QCOM.US,D,20010516,000000,22.1123,23.628,21.784,23.57,47804654.543706,0
+QCOM.US,D,20010517,000000,23.5258,24.8537,23.4393,24.1392,43335293.349894,0
+QCOM.US,D,20010518,000000,23.8424,24.3299,23.4846,23.7961,21652551.736725,0
+QCOM.US,D,20010521,000000,24.1489,25.8495,23.9288,25.8358,34422911.184379,0
+QCOM.US,D,20010522,000000,25.7129,25.7129,24.3819,25.4416,30061936.479421,0
+QCOM.US,D,20010523,000000,25.4937,25.8358,24.7741,24.7888,34093613.135938,0
+QCOM.US,D,20010524,000000,24.8872,25.474,24.4006,25.474,27455285.066846,0
+QCOM.US,D,20010525,000000,25.1673,25.4367,24.5628,24.5697,20466539.770033,0
+QCOM.US,D,20010529,000000,24.5117,24.9019,23.8354,24.0802,23892308.912685,0
+QCOM.US,D,20010530,000000,23.2132,23.3951,22.2127,22.4948,34023631.628915,0
+QCOM.US,D,20010531,000000,22.5409,23.0353,21.9807,22.0986,30168133.629973,0
+QCOM.US,D,20010601,000000,22.2902,22.7375,21.8292,22.4131,19616407.092246,0
+QCOM.US,D,20010604,000000,22.7277,22.9783,22.0327,22.5409,16670861.9812,0
+QCOM.US,D,20010605,000000,22.5635,23.5937,22.5292,23.112,24648042.653809,0
+QCOM.US,D,20010606,000000,23.2349,23.4913,22.3886,22.7375,17574225.489828,0
+QCOM.US,D,20010607,000000,22.6835,23.8501,22.4465,23.6516,19465483.143783,0
+QCOM.US,D,20010608,000000,23.5406,23.5406,22.192,22.2804,16422514.513001,0
+QCOM.US,D,20010611,000000,22.2127,22.2725,21.1048,21.7496,26477006.91856,0
+QCOM.US,D,20010612,000000,20.3833,21.3201,20.1936,21.097,34781841.601186,0
+QCOM.US,D,20010613,000000,21.2011,21.209,19.7237,19.7317,29068834.516825,0
+QCOM.US,D,20010614,000000,19.6874,20.0128,18.7192,18.7389,31772350.923704,0
+QCOM.US,D,20010615,000000,18.2503,18.3713,17.6439,17.9574,47139477.206359,0
+QCOM.US,D,20010618,000000,18.4852,19.0092,17.9948,18.2061,37136850.347255,0
+QCOM.US,D,20010619,000000,18.9875,19.0818,18.1374,18.3104,29033164.173172,0
+QCOM.US,D,20010620,000000,18.0508,18.4262,17.4561,17.6282,38486136.897626,0
+QCOM.US,D,20010621,000000,17.7098,19.538,17.4659,19.1035,44929080.766176,0
+QCOM.US,D,20010622,000000,19.1772,19.8692,19.0818,19.6657,30983964.300544,0
+QCOM.US,D,20010625,000000,20.0943,20.1239,19.1969,19.7788,31377196.724566,0
+QCOM.US,D,20010626,000000,19.3935,19.7237,18.8844,19.4436,28877293.866519,0
+QCOM.US,D,20010627,000000,19.486,20.6527,19.4003,20.2162,34425101.540032,0
+QCOM.US,D,20010628,000000,20.633,21.5216,20.633,20.9642,34409739.547301,0
+QCOM.US,D,20010629,000000,20.8503,21.2897,20.5887,21.2827,22127286.144967,0
+QCOM.US,D,20010702,000000,20.9406,21.6317,20.7559,21.0557,17762472.976527,0
+QCOM.US,D,20010703,000000,22.5556,23.2702,22.2657,23.2418,41584264.238469,0
+QCOM.US,D,20010705,000000,22.9104,23.2849,22.2902,22.3472,28763963.054177,0
+QCOM.US,D,20010706,000000,22.2294,22.5556,21.1048,21.1736,28689597.783798,0
+QCOM.US,D,20010709,000000,21.8568,22.8544,21.7182,22.4593,36693402.519309,0
+QCOM.US,D,20010710,000000,22.6588,22.8319,21.3663,21.4872,30153866.306392,0
+QCOM.US,D,20010711,000000,21.2376,21.6485,20.0943,20.5416,41416320.01594,0
+QCOM.US,D,20010712,000000,21.6749,23.1277,21.6002,23.0599,41108704.758961,0
+QCOM.US,D,20010713,000000,22.7621,24.7201,22.4761,23.8621,57777093.561066,0
+QCOM.US,D,20010716,000000,23.803,24.2552,23.1985,23.3302,33875729.211472,0
+QCOM.US,D,20010717,000000,23.3665,23.8541,22.939,23.5406,29764469.293801,0
+QCOM.US,D,20010718,000000,23.3735,23.7607,22.4515,22.7621,24986395.121809,0
+QCOM.US,D,20010719,000000,23.4393,24.5353,23.4108,23.9082,38060520.172104,0
+QCOM.US,D,20010720,000000,23.628,23.9082,23.2565,23.4679,34318630.722193,0
+QCOM.US,D,20010723,000000,23.4335,23.7607,22.1045,22.1428,29249671.622394,0
+QCOM.US,D,20010724,000000,21.1048,21.2376,20.5416,21.0213,51032847.095463,0
+QCOM.US,D,20010725,000000,21.2011,21.8292,20.7883,21.6829,29706570.85881,0
+QCOM.US,D,20010726,000000,21.7339,21.9954,20.9819,21.7113,38320942.57353,0
+QCOM.US,D,20010727,000000,23.0108,23.511,22.7375,22.996,47351320.103483,0
+QCOM.US,D,20010730,000000,22.9646,23.6693,22.8957,23.3302,31489707.552394,0
+QCOM.US,D,20010731,000000,23.4108,23.6142,22.4761,23.0108,38934255.381772,0
+QCOM.US,D,20010801,000000,23.3665,23.9927,23.2702,23.7883,25941627.228945,0
+QCOM.US,D,20010802,000000,24.0881,24.8823,24.0438,24.8675,34837542.559071,0
+QCOM.US,D,20010803,000000,24.5628,24.7948,24.1245,24.3299,24071499.945125,0
+QCOM.US,D,20010806,000000,24.1245,24.8165,24.1106,24.4871,18979767.454113,0
+QCOM.US,D,20010807,000000,24.3889,25.0582,24.2905,24.5835,21772471.928332,0
+QCOM.US,D,20010808,000000,24.3819,25.0582,23.3086,23.686,31034454.389107,0
+QCOM.US,D,20010809,000000,23.7066,24.1628,23.2565,23.9141,30881881.315464,0
+QCOM.US,D,20010810,000000,23.7538,23.8621,22.6283,23.2064,35422596.42214,0
+QCOM.US,D,20010813,000000,23.7883,24.3299,23.5258,24.2326,27167981.212841,0
+QCOM.US,D,20010814,000000,24.4665,24.6543,23.8354,23.9859,21376766.325216,0
+QCOM.US,D,20010815,000000,23.9288,24.0714,23.1071,23.1188,28100162.192074,0
+QCOM.US,D,20010816,000000,22.7896,23.6015,22.0111,23.5857,32874388.74443,0
+QCOM.US,D,20010817,000000,23.0599,23.3951,22.3325,22.3974,25394991.573263,0
+QCOM.US,D,20010820,000000,22.5802,23.1828,22.3738,23.1828,20256612.543923,0
+QCOM.US,D,20010821,000000,23.1906,24.0084,22.7119,22.7277,31082202.718039,0
+QCOM.US,D,20010822,000000,23.1405,23.3086,22.1045,23.1985,37975181.759102,0
+QCOM.US,D,20010823,000000,23.0904,23.8099,22.9027,22.9104,30255666.46803,0
+QCOM.US,D,20010824,000000,23.2132,24.0665,23.1071,24.0585,28702490.666838,0
+QCOM.US,D,20010827,000000,23.9347,24.2246,23.4679,23.6437,20312593.273199,0
+QCOM.US,D,20010828,000000,23.803,23.8257,22.7679,22.8544,30260884.458806,0
+QCOM.US,D,20010829,000000,23.0599,23.1071,22.4131,22.828,29349010.813143,0
+QCOM.US,D,20010830,000000,22.5292,22.9104,21.668,21.6829,39621935.495093,0
+QCOM.US,D,20010831,000000,21.5059,21.8872,21.1205,21.4125,32274525.309957,0
+QCOM.US,D,20010904,000000,21.3751,21.4627,19.649,19.7591,57110544.83523,0
+QCOM.US,D,20010905,000000,19.5842,19.7237,18.6946,19.3659,65754552.987717,0
+QCOM.US,D,20010906,000000,19.1595,20.0049,17.6095,17.6508,68309610.486424,0
+QCOM.US,D,20010907,000000,17.4659,18.3024,17.2654,17.8926,62468456.914214,0
+QCOM.US,D,20010910,000000,18.3634,18.847,18.0763,18.387,49566933.517092,0
+QCOM.US,D,20010917,000000,17.1927,18.3516,16.6325,16.6629,57765019.645189,0
+QCOM.US,D,20010918,000000,16.9312,17.6095,16.486,16.8692,43968358.018327,0
+QCOM.US,D,20010919,000000,16.6108,16.8939,15.5021,16.3719,56421769.035407,0
+QCOM.US,D,20010920,000000,16.1931,16.7346,15.9158,16.5665,60518478.806055,0
+QCOM.US,D,20010921,000000,15.5915,16.7346,15.5767,16.3317,62096897.108152,0
+QCOM.US,D,20010924,000000,16.943,17.4119,16.6962,17.3244,41685244.415594,0
+QCOM.US,D,20010925,000000,17.2221,17.7776,16.998,17.7706,49616600.569091,0
+QCOM.US,D,20010926,000000,17.8729,17.9357,16.7611,16.8555,44044369.361834,0
+QCOM.US,D,20010927,000000,16.7101,17.3755,16.0506,17.3106,43453834.014208,0
+QCOM.US,D,20010928,000000,17.405,17.9093,17.1259,17.2939,40720686.256315,0
+QCOM.US,D,20011001,000000,17.1927,17.2428,16.2246,16.3031,43358340.408394,0
+QCOM.US,D,20011002,000000,16.4064,17.0993,16.2156,16.6904,45134615.072775,0
+QCOM.US,D,20011003,000000,16.6177,17.4837,15.7713,16.31,91190430.860709,0
+QCOM.US,D,20011004,000000,16.0653,16.5164,15.2691,15.2839,105358921.89151,0
+QCOM.US,D,20011005,000000,14.927,15.0067,13.9371,13.9933,106889874.68813,0
+QCOM.US,D,20011008,000000,14.2183,15.2228,14.1298,14.9978,65081967.303942,0
+QCOM.US,D,20011009,000000,15.1511,15.3733,14.5771,14.8602,57005445.405881,0
+QCOM.US,D,20011010,000000,14.692,16.4064,14.6676,16.3317,70494759.338949,0
+QCOM.US,D,20011011,000000,17.2734,18.3575,17.0993,18.0763,94423017.349328,0
+QCOM.US,D,20011012,000000,17.7058,18.1707,17.1416,18.0115,51291615.284956,0
+QCOM.US,D,20011015,000000,17.691,18.7389,17.3451,18.3948,43734283.977814,0
+QCOM.US,D,20011016,000000,18.2346,18.4185,17.6016,18.1374,47878470.444808,0
+QCOM.US,D,20011017,000000,18.5206,18.5541,16.9175,16.9735,50149240.533777,0
+QCOM.US,D,20011018,000000,17.2939,17.7098,16.8142,17.2428,45770428.622291,0
+QCOM.US,D,20011019,000000,17.23,17.8857,17.2104,17.5732,39572536.00628,0
+QCOM.US,D,20011022,000000,17.5555,17.9357,16.9588,17.5889,31286367.67085,0
+QCOM.US,D,20011023,000000,17.7058,18.6367,17.5732,17.9574,45515776.632971,0
+QCOM.US,D,20011024,000000,18.0283,19.4673,17.9948,19.3719,55085374.350724,0
+QCOM.US,D,20011025,000000,18.962,20.3696,18.4401,20.3283,48529652.091159,0
+QCOM.US,D,20011026,000000,20.0196,20.7421,19.8762,20.1072,54566183.759806,0
+QCOM.US,D,20011029,000000,19.9921,20.0128,19.0013,19.0298,36754865.750496,0
+QCOM.US,D,20011030,000000,18.4616,18.4922,17.6232,17.7175,58493035.671612,0
+QCOM.US,D,20011031,000000,18.092,18.7586,17.8256,17.8729,44021871.672612,0
+QCOM.US,D,20011101,000000,18.1707,18.8107,17.8256,18.79,40541215.452483,0
+QCOM.US,D,20011102,000000,18.7586,19.5989,18.6229,19.477,44546550.869541,0
+QCOM.US,D,20011105,000000,19.4977,19.6776,18.9208,19.3129,42876468.268959,0
+QCOM.US,D,20011106,000000,19.4299,19.9548,18.9021,19.9125,48295580.085347,0
+QCOM.US,D,20011107,000000,18.782,20.6911,18.6297,20.0579,126017550.66378,0
+QCOM.US,D,20011108,000000,20.2408,21.1205,19.883,20.4826,78675007.243167,0
+QCOM.US,D,20011109,000000,20.1603,20.576,19.9391,20.1661,36297697.933544,0
+QCOM.US,D,20011112,000000,20.1072,20.5416,19.5321,20.4581,32655416.254916,0
+QCOM.US,D,20011113,000000,20.8728,21.0852,20.6035,20.9485,31239723.167223,0
+QCOM.US,D,20011114,000000,21.1451,21.3614,20.5977,21.1362,31381590.661427,0
+QCOM.US,D,20011115,000000,20.9956,21.8292,20.9712,21.4498,37637109.062494,0
+QCOM.US,D,20011116,000000,21.5658,21.9737,21.4498,21.8656,37279273.314839,0
+QCOM.US,D,20011119,000000,21.953,22.7375,21.8803,22.7306,35748590.116118,0
+QCOM.US,D,20011120,000000,22.5556,22.6411,21.499,21.5531,39197698.296867,0
+QCOM.US,D,20011121,000000,21.5393,21.901,21.1786,21.7496,23721626.999928,0
+QCOM.US,D,20011123,000000,21.901,22.3738,21.7998,22.3089,9829745.4345402,0
+QCOM.US,D,20011126,000000,22.359,22.4269,21.4627,21.9807,40651530.837907,0
+QCOM.US,D,20011127,000000,21.7496,22.4406,21.097,21.8352,38268805.394488,0
+QCOM.US,D,20011128,000000,21.6966,22.0474,20.8237,20.8503,37441450.177315,0
+QCOM.US,D,20011129,000000,20.8364,21.325,20.5642,21.2591,27571362.725571,0
+QCOM.US,D,20011130,000000,21.2533,21.8509,21.1451,21.3663,29285894.387375,0
+QCOM.US,D,20011203,000000,21.1667,21.499,20.7559,20.8444,24527301.460338,0
+QCOM.US,D,20011204,000000,20.9899,21.8205,20.7883,21.7998,27316432.999559,0
+QCOM.US,D,20011205,000000,21.953,22.651,21.9316,22.5556,41261272.745852,0
+QCOM.US,D,20011206,000000,22.4515,22.4761,21.7113,21.8509,40789011.516704,0
+QCOM.US,D,20011207,000000,21.7496,21.7624,20.5563,20.7362,45916418.420772,0
+QCOM.US,D,20011210,000000,20.576,21.3751,20.4521,20.7559,31720487.41195,0
+QCOM.US,D,20011211,000000,20.7421,21.499,20.7068,20.9406,31988038.388413,0
+QCOM.US,D,20011212,000000,21.0714,21.268,20.3213,20.9899,30969694.942262,0
+QCOM.US,D,20011213,000000,20.5977,20.7421,20.0128,20.0128,32494883.430867,0
+QCOM.US,D,20011214,000000,20.1298,20.4738,19.9272,20.3213,26490999.557504,0
+QCOM.US,D,20011217,000000,20.344,20.4738,19.4003,19.477,41673718.851643,0
+QCOM.US,D,20011218,000000,19.9125,19.9391,19.3659,19.5036,34447056.981433,0
+QCOM.US,D,20011219,000000,19.0651,19.6874,18.9532,19.0239,29475789.981903,0
+QCOM.US,D,20011220,000000,18.9021,18.9208,17.9653,18.036,41677015.067301,0
+QCOM.US,D,20011221,000000,18.2729,18.5993,18.0685,18.1914,41792538.269997,0
+QCOM.US,D,20011224,000000,18.2651,18.5993,18.2131,18.2346,7159982.6829499,0
+QCOM.US,D,20011226,000000,18.3221,18.9413,18.3221,18.4185,16823156.300802,0
+QCOM.US,D,20011227,000000,18.5139,19.0092,18.5139,18.9944,19607077.98805,0
+QCOM.US,D,20011228,000000,19.1595,19.3798,18.7586,18.847,20360339.567431,0
+QCOM.US,D,20011231,000000,18.7389,18.8293,18.1914,18.3713,20143830.083507,0
+QCOM.US,D,20020102,000000,18.5482,18.9355,18.1117,18.9355,25537963.910123,0
+QCOM.US,D,20020103,000000,18.9413,19.4092,18.7978,18.9158,30514714.428912,0
+QCOM.US,D,20020104,000000,19.0977,19.1301,18.1187,18.3447,53410906.969434,0
+QCOM.US,D,20020107,000000,18.3369,18.3516,17.1416,17.18,54971223.55387,0
+QCOM.US,D,20020108,000000,17.0462,17.6753,16.9096,17.5318,77364414.602172,0
+QCOM.US,D,20020109,000000,17.8857,17.924,16.7346,16.8142,63028534.822211,0
+QCOM.US,D,20020110,000000,16.9803,17.1583,16.5508,16.9893,68598844.25435,0
+QCOM.US,D,20020111,000000,16.8438,17.0993,16.7533,16.9233,32220195.740562,0
+QCOM.US,D,20020114,000000,16.8142,17.3755,16.7611,17.1583,36799875.371849,0
+QCOM.US,D,20020115,000000,17.0836,17.2104,16.7936,16.9372,50566069.385575,0
+QCOM.US,D,20020116,000000,16.8035,16.9588,16.5302,16.5508,38564621.420228,0
+QCOM.US,D,20020117,000000,16.8084,17.2517,16.6678,17.2026,32725665.325125,0
+QCOM.US,D,20020118,000000,16.8142,16.998,16.318,16.3552,35420400.979734,0
+QCOM.US,D,20020122,000000,16.427,16.427,15.0145,15.0655,50859416.301622,0
+QCOM.US,D,20020123,000000,15.2839,16.0653,15.0449,15.8461,45767410.143322,0
+QCOM.US,D,20020124,000000,16.2313,16.3719,15.8677,15.9021,51515544.306164,0
+QCOM.US,D,20020125,000000,15.2228,16.8625,15.2228,16.7533,77510948.683176,0
+QCOM.US,D,20020128,000000,16.9588,17.0462,16.0731,16.5164,40997840.004261,0
+QCOM.US,D,20020129,000000,16.6629,16.7474,15.6417,15.7114,39145555.013722,0
+QCOM.US,D,20020130,000000,15.8893,16.2834,15.6484,16.2687,42697825.588445,0
+QCOM.US,D,20020131,000000,16.1931,16.2687,15.8018,16.0319,27115289.577769,0
+QCOM.US,D,20020201,000000,15.9542,16.0033,15.327,15.4519,27289542.390825,0
+QCOM.US,D,20020204,000000,15.4283,15.6701,14.7747,14.8385,33497033.708919,0
+QCOM.US,D,20020205,000000,14.528,15.0067,14.2272,14.4896,45924922.453702,0
+QCOM.US,D,20020206,000000,14.6272,14.9546,14.1171,14.7747,36060056.044785,0
+QCOM.US,D,20020207,000000,14.7373,14.8464,14.2095,14.2272,34424828.890095,0
+QCOM.US,D,20020208,000000,14.3716,14.6026,12.5895,13.6295,155547127.96725,0
+QCOM.US,D,20020211,000000,14.1239,15.0292,14.0964,15.0224,72153313.32353,0
+QCOM.US,D,20020212,000000,14.7963,15.0067,14.6616,14.7373,34490684.023442,0
+QCOM.US,D,20020213,000000,14.9044,15.3172,14.8464,15.2485,30022145.866194,0
+QCOM.US,D,20020214,000000,15.2839,15.2839,14.5624,14.5771,26940211.693451,0
+QCOM.US,D,20020215,000000,14.5829,14.7963,13.3347,13.6128,54956128.106972,0
+QCOM.US,D,20020219,000000,13.4348,13.8624,13.0683,13.5883,48080432.83376,0
+QCOM.US,D,20020220,000000,13.8113,13.8557,12.5345,13.0683,63361121.964859,0
+QCOM.US,D,20020221,000000,12.9887,13.0122,11.816,11.8298,73503696.577752,0
+QCOM.US,D,20020222,000000,11.9065,12.2093,11.2872,11.8936,81262454.130126,0
+QCOM.US,D,20020225,000000,12.7115,13.081,12.4756,13.0683,73249592.940357,0
+QCOM.US,D,20020226,000000,13.316,13.373,12.4057,12.6505,61259945.223598,0
+QCOM.US,D,20020227,000000,12.8993,12.9807,12.217,12.217,37193653.095745,0
+QCOM.US,D,20020228,000000,12.389,12.6879,12.0273,12.1001,32821980.950152,0
+QCOM.US,D,20020301,000000,12.3026,13.1164,12.1767,13.0889,40098316.993814,0
+QCOM.US,D,20020304,000000,13.201,14.1702,13.1931,14.1445,45916693.10541,0
+QCOM.US,D,20020305,000000,13.7956,14.3922,13.7159,14.1368,42334233.671592,0
+QCOM.US,D,20020306,000000,14.2272,14.7206,14.1525,14.5417,43447519.31958,0
+QCOM.US,D,20020307,000000,14.7619,15.1089,14.4759,15.0785,40164717.427036,0
+QCOM.US,D,20020308,000000,15.5021,16.0506,15.4362,15.9385,48068089.319996,0
+QCOM.US,D,20020311,000000,15.8382,16.252,15.3419,15.8893,32899091.032213,0
+QCOM.US,D,20020312,000000,15.1511,15.5374,15.0882,15.4942,32367550.823428,0
+QCOM.US,D,20020313,000000,15.2395,15.3035,14.7747,14.9044,29650320.531647,0
+QCOM.US,D,20020314,000000,15.0655,15.2395,14.699,14.7049,30603077.424987,0
+QCOM.US,D,20020315,000000,14.7816,15.2779,14.7049,15.2779,35633339.563361,0
+QCOM.US,D,20020318,000000,15.5541,16.0102,15.5021,15.9021,39702608.338647,0
+QCOM.US,D,20020319,000000,15.9709,15.9778,15.5226,15.6651,27956090.09931,0
+QCOM.US,D,20020320,000000,15.0952,15.2839,14.6115,14.6272,30918930.169062,0
+QCOM.US,D,20020321,000000,14.4159,15.2091,14.1967,15.2032,42013992.077409,0
+QCOM.US,D,20020322,000000,15.0715,15.1678,14.6272,14.7206,24381588.381198,0
+QCOM.US,D,20020325,000000,14.7206,14.9044,14.3598,14.3598,24801440.798718,0
+QCOM.US,D,20020326,000000,14.2016,14.9044,14.0354,14.5122,32398564.753789,0
+QCOM.US,D,20020327,000000,13.9795,14.1171,13.6659,13.7809,41259628.707425,0
+QCOM.US,D,20020328,000000,13.9224,13.9628,13.5106,13.7022,27784586.16734,0
+QCOM.US,D,20020401,000000,13.4988,14.4069,13.3975,14.3146,34475595.697996,0
+QCOM.US,D,20020402,000000,14.007,14.3598,13.5549,13.5636,27794739.32545,0
+QCOM.US,D,20020403,000000,13.9706,14.0354,13.4831,13.7022,33661683.75049,0
+QCOM.US,D,20020404,000000,13.373,13.5931,13.0388,13.316,42929436.623368,0
+QCOM.US,D,20020405,000000,13.3347,13.5342,12.9523,13.0683,25126894.279575,0
+QCOM.US,D,20020408,000000,12.7115,13.2138,12.5728,13.147,31023756.948473,0
+QCOM.US,D,20020409,000000,13.3975,13.5342,12.7193,12.741,27653688.763706,0
+QCOM.US,D,20020410,000000,12.8993,13.2068,12.7193,12.8432,27355948.928148,0
+QCOM.US,D,20020411,000000,12.7036,12.741,12.4588,12.6092,20801050.722498,0
+QCOM.US,D,20020412,000000,12.6721,13.1557,12.4057,12.9955,31409850.623951,0
+QCOM.US,D,20020415,000000,13.0967,13.2658,12.5345,13.1704,33272021.209416,0
+QCOM.US,D,20020416,000000,13.5971,14.4237,13.5883,14.4159,40275039.933913,0
+QCOM.US,D,20020417,000000,14.5624,14.6803,14.1525,14.4827,37663727.021291,0
+QCOM.US,D,20020418,000000,13.8497,14.3716,13.7159,13.9706,29457675.038686,0
+QCOM.US,D,20020419,000000,14.1445,14.1445,13.5636,13.5636,19874358.349277,0
+QCOM.US,D,20020422,000000,13.1037,13.1164,12.5591,12.7498,38622246.187931,0
+QCOM.US,D,20020423,000000,12.623,12.851,11.5526,11.7324,70026884.925209,0
+QCOM.US,D,20020424,000000,12.2387,12.3311,11.3864,12.1129,83868550.069321,0
+QCOM.US,D,20020425,000000,11.5821,12.0765,11.5751,11.7914,47624917.19404,0
+QCOM.US,D,20020426,000000,11.8808,12.1709,11.1388,11.1535,37247162.680627,0
+QCOM.US,D,20020429,000000,11.1593,11.472,10.3916,10.6335,47031082.578703,0
+QCOM.US,D,20020430,000000,10.7151,11.1928,10.6473,10.9775,40300005.715479,0
+QCOM.US,D,20020501,000000,10.831,11.0621,10.4664,10.839,36367395.599774,0
+QCOM.US,D,20020502,000000,10.8006,10.8075,10.2806,10.3485,34626519.646459,0
+QCOM.US,D,20020503,000000,10.2905,10.3445,9.53949,9.76852,56223913.690472,0
+QCOM.US,D,20020506,000000,9.69381,9.99269,9.55914,9.62894,29754045.520454,0
+QCOM.US,D,20020507,000000,9.74295,9.9061,8.95739,9.02482,57299613.323791,0
+QCOM.US,D,20020508,000000,9.68594,10.7574,9.41858,10.7151,60697670.855845,0
+QCOM.US,D,20020509,000000,10.5313,10.6531,9.85992,10.3141,52750399.270939,0
+QCOM.US,D,20020510,000000,10.3986,10.5608,9.65056,9.7518,51466969.888615,0
+QCOM.US,D,20020513,000000,10.4074,10.6473,9.91499,10.5893,46937780.345892,0
+QCOM.US,D,20020514,000000,11.1073,11.3697,10.9018,11.1672,50296597.651346,0
+QCOM.US,D,20020515,000000,10.9549,12.0912,10.8517,11.6685,59547884.706187,0
+QCOM.US,D,20020516,000000,11.5821,11.8435,11.3697,11.7629,39375239.186777,0
+QCOM.US,D,20020517,000000,12.1943,12.3556,11.4356,11.8218,43482099.063484,0
+QCOM.US,D,20020520,000000,11.5821,11.7717,11.4149,11.6037,27234933.050038,0
+QCOM.US,D,20020521,000000,11.8878,12.1709,11.7403,11.8739,45615113.789019,0
+QCOM.US,D,20020522,000000,11.697,11.8671,11.0188,11.4149,40413064.895233,0
+QCOM.US,D,20020523,000000,11.3196,11.7255,11.1593,11.523,34278018.089752,0
+QCOM.US,D,20020524,000000,11.3619,11.4484,11.2242,11.2823,16228507.805054,0
+QCOM.US,D,20020528,000000,11.4356,11.5751,11.0679,11.4277,27680033.055216,0
+QCOM.US,D,20020529,000000,11.0827,11.4277,11.0679,11.3255,27677013.558896,0
+QCOM.US,D,20020530,000000,11.0994,11.4641,11.0267,11.3403,26551646.873579,0
+QCOM.US,D,20020531,000000,11.5526,11.9919,11.4484,11.5083,41694297.817802,0
+QCOM.US,D,20020603,000000,11.8081,12.047,11.2872,11.3403,34937156.434459,0
+QCOM.US,D,20020604,000000,11.1535,11.8808,11.1535,11.8081,41001130.115817,0
+QCOM.US,D,20020605,000000,11.7855,11.9605,11.5083,11.9447,30652743.459636,0
+QCOM.US,D,20020606,000000,11.7629,11.8081,11.0994,11.1928,43111646.134778,0
+QCOM.US,D,20020607,000000,10.4949,11.4071,10.4527,11.2332,51550663.24584,0
+QCOM.US,D,20020610,000000,11.1928,11.7472,10.8458,11.4563,46173270.93925,0
+QCOM.US,D,20020611,000000,11.5358,11.8592,11.2823,11.3914,41821078.003912,0
+QCOM.US,D,20020612,000000,11.1388,12.0677,11.0267,12.0116,64396483.650376,0
+QCOM.US,D,20020613,000000,11.8435,12.3753,11.7796,11.7855,58137398.418413,0
+QCOM.US,D,20020614,000000,10.3209,11.0424,10.0791,10.8871,114057267.7522,0
+QCOM.US,D,20020617,000000,10.9411,10.9845,10.5224,10.6335,58694728.462678,0
+QCOM.US,D,20020618,000000,10.5608,10.7918,10.4723,10.5097,36722485.518397,0
+QCOM.US,D,20020619,000000,10.4812,10.6934,10.1735,10.2335,41327135.000651,0
+QCOM.US,D,20020620,000000,10.0487,10.1529,9.53949,9.57389,59388724.287979,0
+QCOM.US,D,20020621,000000,9.89928,10.1037,9.36649,9.50607,81050058.811675,0
+QCOM.US,D,20020624,000000,9.40187,10.088,9.21984,9.7518,58668660.890508,0
+QCOM.US,D,20020625,000000,9.96904,10.0281,9.4579,9.59158,48037082.51109,0
+QCOM.US,D,20020626,000000,9.05076,9.93564,8.90676,9.85402,59937272.562624,0
+QCOM.US,D,20020627,000000,10.0487,10.1529,9.47953,9.99269,45852204.273801,0
+QCOM.US,D,20020628,000000,10.0281,10.2118,9.85402,10.0004,30091571.899838,0
+QCOM.US,D,20020701,000000,9.91993,10.1814,9.61419,9.62205,31659017.059311,0
+QCOM.US,D,20020702,000000,9.27881,9.35862,8.8182,9.02482,51677171.799363,0
+QCOM.US,D,20020703,000000,8.92171,9.69381,8.92171,9.59944,35939040.166675,0
+QCOM.US,D,20020705,000000,9.89928,10.4153,9.567,10.3859,20205847.770722,0
+QCOM.US,D,20020708,000000,10.3376,10.5156,9.77638,9.88446,37807516.290613,0
+QCOM.US,D,20020709,000000,9.98474,10.2905,9.91993,10.0142,32282760.762352,0
+QCOM.US,D,20020710,000000,10.1312,10.1529,9.60829,9.61419,32503934.798374,0
+QCOM.US,D,20020711,000000,9.52179,10.2187,9.49722,10.1587,41827939.015765,0
+QCOM.US,D,20020712,000000,10.2266,10.4723,9.92576,10.2335,40568927.063081,0
+QCOM.US,D,20020715,000000,10.0712,10.7288,9.78719,10.6934,42860551.820198,0
+QCOM.US,D,20020716,000000,10.4664,11.0621,10.4595,10.8596,50404715.559664,0
+QCOM.US,D,20020717,000000,11.3196,11.4218,10.7643,10.9018,56391583.228362,0
+QCOM.US,D,20020718,000000,10.9775,11.3462,10.9185,11.0483,45953734.837554,0
+QCOM.US,D,20020719,000000,10.8812,11.2075,10.7574,10.9107,36094907.421276,0
+QCOM.US,D,20020722,000000,10.839,11.2006,10.4949,10.722,51822882.843803,0
+QCOM.US,D,20020723,000000,10.6767,10.831,10.1735,10.1981,44996311.357415,0
+QCOM.US,D,20020724,000000,10.1224,10.6197,9.79406,10.5893,58462028.862705,0
+QCOM.US,D,20020725,000000,9.74295,9.95533,9.16744,9.32854,82830443.572123,0
+QCOM.US,D,20020726,000000,10.0418,10.0644,9.29247,9.45102,63729930.855137,0
+QCOM.US,D,20020729,000000,9.87565,10.2806,9.71445,10.2335,45201844.646664,0
+QCOM.US,D,20020730,000000,10.1459,10.1656,9.68594,10.0328,49993645.929115,0
+QCOM.US,D,20020731,000000,9.96308,10.0064,9.73706,10.0004,26553569.666047,0
+QCOM.US,D,20020801,000000,9.3714,9.59158,9.11947,9.32068,54748946.709895,0
+QCOM.US,D,20020802,000000,9.26004,9.37927,9.05942,9.30113,32176289.944514,0
+QCOM.US,D,20020805,000000,9.19378,9.28461,8.44605,8.64156,41050525.535229,0
+QCOM.US,D,20020806,000000,8.78232,9.49722,8.77702,9.16154,41486574.1729,0
+QCOM.US,D,20020807,000000,9.43332,9.4579,8.49864,9.0946,42158881.102634,0
+QCOM.US,D,20020808,000000,8.96299,9.52179,8.84837,9.47363,35201140.580027,0
+QCOM.US,D,20020809,000000,9.26004,9.67808,9.13274,9.42546,29630560.532651,0
+QCOM.US,D,20020812,000000,9.20056,9.46478,9.13274,9.395,25384564.747865,0
+QCOM.US,D,20020813,000000,9.37927,9.94638,9.32854,9.57389,46202354.955688,0
+QCOM.US,D,20020814,000000,9.53457,10.1981,9.32068,10.1037,42584770.478093,0
+QCOM.US,D,20020815,000000,10.1224,10.431,9.89928,10.3573,41306831.736482,0
+QCOM.US,D,20020816,000000,10.2658,10.6531,10.1155,10.5893,26334583.950977,0
+QCOM.US,D,20020819,000000,10.5479,10.9628,10.4723,10.8812,27194046.75031,0
+QCOM.US,D,20020820,000000,10.7456,10.7918,10.5313,10.6531,26579635.203516,0
+QCOM.US,D,20020821,000000,10.5392,10.7721,10.1735,10.6404,39188635.738506,0
+QCOM.US,D,20020822,000000,10.7456,11.1672,10.6335,11.0119,31188951.272569,0
+QCOM.US,D,20020823,000000,10.839,10.9845,10.5539,10.7288,24071499.945125,0
+QCOM.US,D,20020826,000000,10.8812,11.0041,10.4949,10.8812,22428314.05738,0
+QCOM.US,D,20020827,000000,10.9698,11.0041,10.1981,10.3986,26960245.359734,0
+QCOM.US,D,20020828,000000,10.2982,10.4949,9.89928,9.93564,25020701.198426,0
+QCOM.US,D,20020829,000000,9.82454,10.4812,9.7518,10.3308,30547099.747763,0
+QCOM.US,D,20020830,000000,10.1981,10.3779,10.0281,10.088,19716841.969496,0
+QCOM.US,D,20020903,000000,9.96904,10.0418,9.58274,9.78719,28324352.672364,0
+QCOM.US,D,20020904,000000,9.7518,10.0585,9.55227,9.86779,36339132.585199,0
+QCOM.US,D,20020905,000000,9.70069,9.95533,9.55227,9.73706,30033948.149485,0
+QCOM.US,D,20020906,000000,9.91993,10.6984,9.91993,10.3573,50273820.190732,0
+QCOM.US,D,20020909,000000,10.3691,10.9549,10.3209,10.8654,47115876.709181,0
+QCOM.US,D,20020910,000000,10.722,10.9352,10.5392,10.7643,44953226.563229,0
+QCOM.US,D,20020911,000000,10.8871,11.3019,10.5813,10.6335,39194399.029157,0
+QCOM.US,D,20020912,000000,10.5608,10.6473,10.1892,10.2482,40666351.600167,0
+QCOM.US,D,20020913,000000,10.2118,10.4949,10.1529,10.3986,30560542.000078,0
+QCOM.US,D,20020916,000000,10.2531,10.3573,9.86779,9.94251,36001607.223166,0
+QCOM.US,D,20020917,000000,10.1529,10.2118,9.7518,9.80783,37992197.963767,0
+QCOM.US,D,20020918,000000,9.70953,10.1085,9.395,9.45102,40751418.380583,0
+QCOM.US,D,20020919,000000,9.20519,10.1037,9.13274,9.35862,50256526.249377,0
+QCOM.US,D,20020920,000000,9.89137,10.2335,9.73706,10.2187,89580451.293677,0
+QCOM.US,D,20020923,000000,9.99269,10.1529,9.91499,9.98474,36914847.170566,0
+QCOM.US,D,20020924,000000,9.82454,10.2266,9.81667,10.0221,40260769.558281,0
+QCOM.US,D,20020925,000000,10.2738,10.4812,10.1155,10.3141,47236069.550726,0
+QCOM.US,D,20020926,000000,10.5392,10.722,10.1892,10.4812,46672972.146409,0
+QCOM.US,D,20020927,000000,10.3691,10.7151,10.3485,10.4153,31439764.798408,0
+QCOM.US,D,20020930,000000,10.1892,10.3308,10.0064,10.0487,33428986.185219,0
+QCOM.US,D,20021001,000000,10.26,10.8458,10.1312,10.839,46253671.132867,0
+QCOM.US,D,20021002,000000,10.7151,10.9491,10.3445,10.4812,57916498.049681,0
+QCOM.US,D,20021003,000000,10.5539,10.8596,10.5224,10.5893,41179222.409704,0
+QCOM.US,D,20021004,000000,10.7643,10.8654,10.5027,10.6473,42198400.083275,0
+QCOM.US,D,20021007,000000,10.5686,10.896,10.437,10.7288,41545845.013732,0
+QCOM.US,D,20021008,000000,10.831,10.896,9.94251,10.4457,62028297.163124,0
+QCOM.US,D,20021009,000000,10.2187,10.4812,10.1155,10.1587,43399226.708123,0
+QCOM.US,D,20021010,000000,10.2531,10.9018,10.1981,10.8871,52086047.004857,0
+QCOM.US,D,20021011,000000,11.0621,11.5574,11.0267,11.4149,59887059.1934,0
+QCOM.US,D,20021014,000000,11.2419,11.9762,11.1593,11.9132,45958952.82833,0
+QCOM.US,D,20021015,000000,12.3556,12.8826,12.3311,12.8579,72343759.304685,0
+QCOM.US,D,20021016,000000,12.3753,12.7036,12.2387,12.4234,47622989.314819,0
+QCOM.US,D,20021017,000000,12.966,13.2491,12.8826,13.0967,55831229.618377,0
+QCOM.US,D,20021018,000000,12.7321,13.1931,12.5591,13.1704,47567013.672296,0
+QCOM.US,D,20021021,000000,13.081,13.4831,12.7193,13.4261,45756984.335274,0
+QCOM.US,D,20021022,000000,13.1617,13.4988,13.0476,13.4468,34679756.581404,0
+QCOM.US,D,20021023,000000,13.2885,13.3887,12.8353,13.2885,51095685.784541,0
+QCOM.US,D,20021024,000000,12.8696,13.2885,12.7989,12.8766,43784502.43379,0
+QCOM.US,D,20021025,000000,12.9582,13.3347,12.9365,13.2885,37938134.940206,0
+QCOM.US,D,20021028,000000,13.1931,13.316,12.7695,12.8766,40620245.274961,0
+QCOM.US,D,20021029,000000,12.28,12.4234,11.6548,12.2583,76970081.404896,0
+QCOM.US,D,20021030,000000,12.3389,12.4127,12.0116,12.2455,50612174.693432,0
+QCOM.US,D,20021031,000000,12.3753,12.8068,12.3556,12.5591,47935548.895287,0
+QCOM.US,D,20021101,000000,12.389,13.0967,12.1943,12.9807,38219407.940376,0
+QCOM.US,D,20021104,000000,13.081,13.3347,12.8432,12.9887,47255823.445619,0
+QCOM.US,D,20021105,000000,12.8432,12.9887,12.8353,12.966,38230390.239153,0
+QCOM.US,D,20021106,000000,13.1037,13.1037,12.5955,13.0476,37439805.121537,0
+QCOM.US,D,20021107,000000,12.8196,12.8766,12.5208,12.7193,41954442.482537,0
+QCOM.US,D,20021108,000000,13.1321,13.1557,12.6092,12.6377,68233868.740801,0
+QCOM.US,D,20021111,000000,12.5001,12.5434,11.9762,11.9978,47153197.195365,0
+QCOM.US,D,20021112,000000,12.1709,12.7567,12.1561,12.5434,44807239.816801,0
+QCOM.US,D,20021113,000000,12.4421,12.9228,12.28,12.7812,50268606.269357,0
+QCOM.US,D,20021114,000000,13.0034,13.9047,13.0034,13.8959,64371782.379943,0
+QCOM.US,D,20021115,000000,13.6502,14.4896,13.6433,14.3529,80608254.004805,0
+QCOM.US,D,20021118,000000,14.528,14.5555,13.9451,13.9628,49145707.676381,0
+QCOM.US,D,20021119,000000,13.828,13.8497,13.3484,13.4692,49622916.281069,0
+QCOM.US,D,20021120,000000,13.5204,14.3529,13.4988,14.2497,51162093.339216,0
+QCOM.US,D,20021121,000000,14.4601,14.8385,14.3922,14.7884,61159510.346347,0
+QCOM.US,D,20021122,000000,14.5869,14.8031,14.4955,14.8031,44655766.499063,0
+QCOM.US,D,20021125,000000,14.7963,15.2839,14.5829,15.2485,41687162.12131,0
+QCOM.US,D,20021126,000000,14.9546,15.1678,14.6272,14.6803,37800105.909483,0
+QCOM.US,D,20021127,000000,15.0067,15.2779,14.7747,15.1738,29809203.213166,0
+QCOM.US,D,20021129,000000,15.1895,15.2395,14.9044,14.9978,11732800.285033,0
+QCOM.US,D,20021202,000000,15.2839,15.6063,15.0882,15.5374,40865846.914127,0
+QCOM.US,D,20021203,000000,15.2091,15.2228,14.7441,14.8543,36721387.797195,0
+QCOM.US,D,20021204,000000,14.5869,14.7373,14.2783,14.5485,42410793.367027,0
+QCOM.US,D,20021205,000000,14.7206,14.7284,14.1368,14.3992,33874353.753581,0
+QCOM.US,D,20021206,000000,14.6733,15.3103,14.6676,15.0952,57571284.569828,0
+QCOM.US,D,20021209,000000,14.8091,14.8149,14.2183,14.2654,41819432.948134,0
+QCOM.US,D,20021210,000000,14.177,14.6026,14.0354,14.4069,35736793.936931,0
+QCOM.US,D,20021211,000000,14.2497,14.6272,14.1525,14.3825,29371238.90448,0
+QCOM.US,D,20021212,000000,14.2654,14.3529,13.8497,14.0158,36779566.003577,0
+QCOM.US,D,20021213,000000,13.7887,13.9303,13.5411,13.6885,34828764.858854,0
+QCOM.US,D,20021216,000000,13.7956,14.3294,13.7376,14.3294,33868870.234321,0
+QCOM.US,D,20021217,000000,14.2881,14.528,14.1171,14.3825,29015049.229954,0
+QCOM.US,D,20021218,000000,14.1613,14.2272,13.7376,13.95,36502130.449539,0
+QCOM.US,D,20021219,000000,14.0158,14.2783,13.4988,13.7022,38829975.936936,0
+QCOM.US,D,20021220,000000,13.6659,14.007,13.0388,13.7159,42724995.96857,0
+QCOM.US,D,20021223,000000,13.7436,14.2272,13.7209,14.1849,26606804.56629,0
+QCOM.US,D,20021224,000000,14.0444,14.2654,13.9628,13.9933,10617586.757825,0
+QCOM.US,D,20021226,000000,14.0827,14.4069,13.5931,13.8497,19443805.439072,0
+QCOM.US,D,20021227,000000,13.7159,13.8959,13.4692,13.5636,17648592.794909,0
+QCOM.US,D,20021230,000000,13.5489,13.7436,13.2295,13.3975,24249046.939138,0
+QCOM.US,D,20021231,000000,13.316,13.4348,13.0388,13.2432,19512130.699461,0
+QCOM.US,D,20030102,000000,13.3307,13.5273,13.147,13.5204,43488409.688711,0
+QCOM.US,D,20030103,000000,13.2658,13.2885,12.8826,12.9887,44271034.03857,0
+QCOM.US,D,20030106,000000,12.966,13.6502,12.9523,13.5971,39917752.538183,0
+QCOM.US,D,20030107,000000,13.6295,13.7956,13.3484,13.5636,39268217.982311,0
+QCOM.US,D,20030108,000000,13.4988,13.5342,13.1321,13.3307,33379588.731106,0
+QCOM.US,D,20030109,000000,13.5636,14.177,13.4899,14.0748,47101332.666261,0
+QCOM.US,D,20030110,000000,13.828,14.177,13.7376,13.9933,38879923.777674,0
+QCOM.US,D,20030113,000000,14.2272,14.3785,13.8113,14.0827,41324940.575597,0
+QCOM.US,D,20030114,000000,14.0827,14.3825,14.0827,14.3068,31715554.279317,0
+QCOM.US,D,20030115,000000,14.3716,14.4069,13.8428,13.9628,29917047.454196,0
+QCOM.US,D,20030116,000000,13.9136,14.528,13.776,13.9628,40887255.020952,0
+QCOM.US,D,20030117,000000,13.7289,13.7289,13.3631,13.3975,33921006.396012,0
+QCOM.US,D,20030121,000000,13.4545,13.7613,13.4261,13.4468,33295071.319966,0
+QCOM.US,D,20030122,000000,13.4348,13.7436,13.3229,13.3484,40098316.993814,0
+QCOM.US,D,20030123,000000,13.8113,14.2095,13.7289,13.8036,64890154.003698,0
+QCOM.US,D,20030124,000000,13.7681,13.7956,13.3631,13.3975,34220115.585359,0
+QCOM.US,D,20030127,000000,13.1243,13.5726,13.1164,13.2364,35406677.938678,0
+QCOM.US,D,20030128,000000,13.4468,13.5273,13.2364,13.4988,29947233.261239,0
+QCOM.US,D,20030129,000000,13.3484,13.9136,13.1931,13.837,40161429.350181,0
+QCOM.US,D,20030130,000000,13.89,13.9933,13.5813,13.6659,37512797.986075,0
+QCOM.US,D,20030131,000000,13.4468,13.9371,13.4114,13.7022,39105487.681155,0
+QCOM.US,D,20030203,000000,13.7159,13.7956,13.4348,13.5883,32227876.736928,0
+QCOM.US,D,20030204,000000,13.3788,13.4831,13.1704,13.316,30507034.449898,0
+QCOM.US,D,20030205,000000,13.4408,13.6433,13.1321,13.201,29230744.833468,0
+QCOM.US,D,20030206,000000,13.1704,13.4114,13.1557,13.316,28110314.332835,0
+QCOM.US,D,20030207,000000,13.3562,13.4468,13.14,13.1861,30078129.647521,0
+QCOM.US,D,20030210,000000,13.2885,13.7112,13.256,13.6954,38552819.136937,0
+QCOM.US,D,20030211,000000,13.9933,14.1044,13.5489,13.7022,55420984.041743,0
+QCOM.US,D,20030212,000000,13.6433,13.9136,13.2364,13.3022,54863646.876024,0
+QCOM.US,D,20030213,000000,13.3022,13.316,12.0273,12.3389,110381227.33153,0
+QCOM.US,D,20030214,000000,12.4057,12.623,11.8739,12.623,76492607.271725,0
+QCOM.US,D,20030218,000000,12.7321,12.9365,12.6377,12.8766,41315611.471402,0
+QCOM.US,D,20030219,000000,12.7989,12.9365,12.6662,12.9365,29225527.860041,0
+QCOM.US,D,20030220,000000,12.741,12.8766,12.5345,12.623,40139204.310894,0
+QCOM.US,D,20030221,000000,12.6014,12.9297,12.4687,12.8196,44900267.364974,0
+QCOM.US,D,20030224,000000,12.7193,12.9729,12.623,12.8068,28917909.551012,0
+QCOM.US,D,20030225,000000,12.6505,12.7036,12.3753,12.6505,34439098.248377,0
+QCOM.US,D,20030226,000000,12.6014,12.6377,12.1561,12.1767,37050135.459009,0
+QCOM.US,D,20030227,000000,12.1943,12.4914,12.0912,12.4588,39589824.860882,0
+QCOM.US,D,20030228,000000,12.4914,12.8432,12.4057,12.5895,36758156.879401,0
+QCOM.US,D,20030303,000000,12.7036,12.9228,12.3389,12.3753,33407301.359054,0
+QCOM.US,D,20030304,000000,12.3389,12.6299,12.1709,12.5345,34056014.913064,0
+QCOM.US,D,20030305,000000,12.5345,13.0967,12.5345,12.913,46887567.994018,0
+QCOM.US,D,20030306,000000,12.6662,12.8629,12.5955,12.7252,36935705.908115,0
+QCOM.US,D,20030307,000000,12.5208,12.8766,12.4421,12.8068,32152691.482036,0
+QCOM.US,D,20030310,000000,12.8353,12.8353,12.3753,12.4588,37166488.819722,0
+QCOM.US,D,20030311,000000,12.5138,12.7252,12.4185,12.5669,31804459.523215,0
+QCOM.US,D,20030312,000000,12.4756,12.8275,12.4057,12.7989,33255003.9874,0
+QCOM.US,D,20030313,000000,13.0683,13.7376,13.0319,13.7289,58858007.115759,0
+QCOM.US,D,20030314,000000,13.7887,13.8193,13.4468,13.659,52578889.234865,0
+QCOM.US,D,20030317,000000,13.4348,14.5624,13.4348,14.2183,57189302.007769,0
+QCOM.US,D,20030318,000000,14.2016,14.3294,13.9628,14.2969,34286525.174733,0
+QCOM.US,D,20030319,000000,14.2497,14.3294,13.9795,14.2576,35291972.685794,0
+QCOM.US,D,20030320,000000,13.837,14.2095,13.7022,14.0689,47665801.459068,0
+QCOM.US,D,20030321,000000,14.3922,14.4069,14.1368,14.2881,41439094.424503,0
+QCOM.US,D,20030324,000000,13.8497,14.1368,13.7376,13.89,31790462.814871,0
+QCOM.US,D,20030325,000000,13.8811,14.1967,13.7613,14.1239,31948254.89664,0
+QCOM.US,D,20030326,000000,14.0964,14.1239,13.8959,13.999,24971570.290147,0
+QCOM.US,D,20030327,000000,13.8113,13.8497,13.6502,13.7022,33253083.229634,0
+QCOM.US,D,20030328,000000,13.6659,13.7681,13.4468,13.6659,25433685.482639,0
+QCOM.US,D,20030331,000000,13.3975,13.4468,13.1037,13.1164,33440783.381757,0
+QCOM.US,D,20030401,000000,13.3022,13.3484,13.0388,13.1037,30992464.264073,0
+QCOM.US,D,20030402,000000,13.2295,13.2491,12.3231,12.4588,85465631.666562,0
+QCOM.US,D,20030403,000000,12.5895,12.8696,12.389,12.508,53622064.172313,0
+QCOM.US,D,20030404,000000,12.508,12.7036,12.3753,12.4914,34298220.636221,0
+QCOM.US,D,20030407,000000,13.0536,13.2068,12.4421,12.4588,38211086.013186,0
+QCOM.US,D,20030408,000000,12.1473,12.3753,11.7255,11.8081,65710595.306792,0
+QCOM.US,D,20030409,000000,11.8435,11.9369,11.3403,11.7403,66748007.97094,0
+QCOM.US,D,20030410,000000,11.6852,11.8936,11.589,11.7796,30316136.765114,0
+QCOM.US,D,20030411,000000,11.9762,11.9978,11.4356,11.6174,25192221.408005,0
+QCOM.US,D,20030414,000000,11.5958,12.1354,11.529,12.047,38120636.431212,0
+QCOM.US,D,20030415,000000,11.9369,12.2093,11.9015,12.0558,31099772.361382,0
+QCOM.US,D,20030416,000000,12.2013,12.2721,11.8878,11.9212,32715612.884715,0
+QCOM.US,D,20030417,000000,11.6765,12.0912,11.6037,12.0047,43204846.632538,0
+QCOM.US,D,20030421,000000,12.0401,12.2455,11.8808,11.9841,35311960.571304,0
+QCOM.US,D,20030422,000000,11.8592,12.1266,11.8298,12.1059,44983264.854449,0
+QCOM.US,D,20030423,000000,12.2897,12.3163,11.9605,12.0205,55019309.643172,0
+QCOM.US,D,20030424,000000,12.1709,12.3556,11.7796,11.8936,70532333.145411,0
+QCOM.US,D,20030425,000000,11.7717,11.7914,11.2006,11.3403,55318117.696768,0
+QCOM.US,D,20030428,000000,11.3019,11.4563,11.1742,11.3196,41673167.447666,0
+QCOM.US,D,20030429,000000,11.4424,11.7324,11.3196,11.6234,36643030.443407,0
+QCOM.US,D,20030430,000000,11.5526,11.8218,11.4886,11.6174,35223000.39048,0
+QCOM.US,D,20030501,000000,11.6391,11.8671,11.4563,11.7403,30148693.079038,0
+QCOM.US,D,20030502,000000,11.7324,11.7472,11.4563,11.697,34850314.377399,0
+QCOM.US,D,20030505,000000,11.6852,12.0116,11.6086,11.8347,30114827.515192,0
+QCOM.US,D,20030506,000000,11.6548,12.0116,11.6086,11.9605,32400301.371113,0
+QCOM.US,D,20030507,000000,11.9605,12.0273,11.5083,11.6391,42716106.359796,0
+QCOM.US,D,20030508,000000,11.4071,11.4563,10.9775,11.0768,68437235.073459,0
+QCOM.US,D,20030509,000000,11.2596,11.3864,11.1151,11.3333,42296557.112729,0
+QCOM.US,D,20030512,000000,11.1593,11.3777,11.1073,11.3403,39996568.717054,0
+QCOM.US,D,20030513,000000,11.2529,11.4886,11.2242,11.4356,39110529.670294,0
+QCOM.US,D,20030514,000000,11.4484,11.4995,11.1466,11.2419,30905138.965521,0
+QCOM.US,D,20030515,000000,10.9018,11.0994,10.779,11.0188,65039199.923116,0
+QCOM.US,D,20030516,000000,10.9352,11.3196,10.9185,11.0424,46118055.257558,0
+QCOM.US,D,20030519,000000,11.3333,11.4002,11.0267,11.0267,50005809.371836,0
+QCOM.US,D,20030520,000000,11.0621,11.3864,11.0345,11.2823,42483821.838833,0
+QCOM.US,D,20030521,000000,11.1869,11.5751,11.181,11.4356,33284488.83994,0
+QCOM.US,D,20030522,000000,11.5153,11.6616,11.3019,11.4277,37525759.031599,0
+QCOM.US,D,20030523,000000,11.2242,11.3255,11.1388,11.2596,28542097.219808,0
+QCOM.US,D,20030527,000000,11.1073,11.589,11.0827,11.5751,28010205.007748,0
+QCOM.US,D,20030528,000000,11.5153,11.6765,11.3864,11.4424,24359723.483994,0
+QCOM.US,D,20030529,000000,11.5526,12.0401,11.4356,11.8435,52381952.557443,0
+QCOM.US,D,20030530,000000,11.8936,12.3231,11.8878,12.225,48700492.710597,0
+QCOM.US,D,20030602,000000,12.3556,12.3753,11.9919,12.1561,45037946.42712,0
+QCOM.US,D,20030603,000000,12.1561,12.741,11.9919,12.6377,66276730.519739,0
+QCOM.US,D,20030604,000000,12.623,12.7321,12.4234,12.6446,36646819.056713,0
+QCOM.US,D,20030605,000000,12.4756,12.8629,12.4588,12.7193,32567639.252737,0
+QCOM.US,D,20030606,000000,12.8993,12.9887,12.2093,12.225,52128893.739024,0
+QCOM.US,D,20030609,000000,12.0116,12.5512,11.9605,12.1001,39550891.874136,0
+QCOM.US,D,20030610,000000,12.1709,12.3389,12.0401,12.2583,27098199.106518,0
+QCOM.US,D,20030611,000000,12.0765,12.3231,11.8592,12.2514,37608723.965857,0
+QCOM.US,D,20030612,000000,12.1709,12.2721,12.0273,12.2455,25419204.51545,0
+QCOM.US,D,20030613,000000,12.2093,12.3615,11.9132,12.0273,22424133.764126,0
+QCOM.US,D,20030616,000000,12.0116,12.389,11.9762,12.2721,26765164.329646,0
+QCOM.US,D,20030617,000000,12.3753,12.389,12.1059,12.3094,27623119.41552,0
+QCOM.US,D,20030618,000000,12.1561,13.1164,12.1266,13.0034,54380762.47283,0
+QCOM.US,D,20030619,000000,13.1617,13.9136,13.1037,13.4545,84310194.13481,0
+QCOM.US,D,20030620,000000,13.4988,13.5342,12.9228,13.2885,34324946.434172,0
+QCOM.US,D,20030623,000000,13.1164,13.2658,12.9365,13.1164,24476334.234385,0
+QCOM.US,D,20030624,000000,13.1037,13.3022,12.8903,13.0536,25639194.355474,0
+QCOM.US,D,20030625,000000,13.0536,13.1037,12.8353,12.8696,27851199.226817,0
+QCOM.US,D,20030626,000000,12.9365,13.3022,12.8432,13.2727,24139247.350424,0
+QCOM.US,D,20030627,000000,13.2491,13.4261,12.9729,13.1164,23643668.44754,0
+QCOM.US,D,20030630,000000,13.1037,13.3347,13.0259,13.1321,17771522.309331,0
+QCOM.US,D,20030701,000000,12.9228,13.2658,12.8353,13.1321,24609164.603992,0
+QCOM.US,D,20030702,000000,13.1774,13.7613,13.147,13.7533,31963908.868968,0
+QCOM.US,D,20030703,000000,13.5726,13.7887,13.4054,13.6128,18945916.133176,0
+QCOM.US,D,20030707,000000,13.8113,14.5702,13.7809,14.5328,59876450.262261,0
+QCOM.US,D,20030708,000000,14.3294,14.4453,14.1849,14.3922,34239538.841335,0
+QCOM.US,D,20030709,000000,14.3461,14.5417,14.0444,14.2497,25068679.448574,0
+QCOM.US,D,20030710,000000,14.1368,14.2095,13.7681,13.9047,30187082.80061,0
+QCOM.US,D,20030711,000000,13.9303,14.2272,13.9136,14.0827,19551623.228989,0
+QCOM.US,D,20030714,000000,14.177,14.4159,13.8811,13.9795,31281688.875845,0
+QCOM.US,D,20030715,000000,14.0601,14.1121,13.6295,13.776,31148031.400273,0
+QCOM.US,D,20030716,000000,13.8497,13.8811,13.4831,13.5971,24293412.577618,0
+QCOM.US,D,20030717,000000,13.2364,13.256,12.9523,13.0034,42255610.789321,0
+QCOM.US,D,20030718,000000,13.0319,13.1164,12.851,12.9365,21209032.694244,0
+QCOM.US,D,20030721,000000,13.081,13.081,12.508,12.7567,27029707.000645,0
+QCOM.US,D,20030722,000000,12.8993,13.4348,12.8353,13.2068,32481544.948304,0
+QCOM.US,D,20030723,000000,13.1861,13.316,12.8993,13.2068,26389219.742876,0
+QCOM.US,D,20030724,000000,13.3307,13.7681,13.2491,13.5636,43293982.815001,0
+QCOM.US,D,20030725,000000,13.5726,13.8497,13.2885,13.7956,22706059.903325,0
+QCOM.US,D,20030728,000000,13.9303,14.1171,13.8752,14.0748,31706835.58543,0
+QCOM.US,D,20030729,000000,14.0748,14.2095,13.6128,13.8959,25287843.199983,0
+QCOM.US,D,20030730,000000,13.89,14.007,13.4899,13.605,18413964.914784,0
+QCOM.US,D,20030731,000000,13.7022,13.8959,13.6373,13.659,24302679.623432,0
+QCOM.US,D,20030801,000000,13.6502,13.6797,13.2885,13.3022,23274795.464178,0
+QCOM.US,D,20030804,000000,13.1704,13.7681,13.1704,13.6197,26704792.71556,0
+QCOM.US,D,20030805,000000,13.6295,13.6295,13.1037,13.1243,22520847.173203,0
+QCOM.US,D,20030806,000000,13.1557,13.5636,13.081,13.2885,26662085.358414,0
+QCOM.US,D,20030807,000000,13.1704,13.5204,13.14,13.2658,26186890.090389,0
+QCOM.US,D,20030808,000000,13.3229,13.4054,12.8068,12.8826,28343938.704422,0
+QCOM.US,D,20030811,000000,12.8196,13.3434,12.8068,13.0741,25269805.575405,0
+QCOM.US,D,20030812,000000,13.1164,13.4692,13.0319,13.3975,24535535.895383,0
+QCOM.US,D,20030813,000000,13.5204,13.8113,13.2885,13.7809,38559641.489471,0
+QCOM.US,D,20030814,000000,13.6797,14.007,13.5489,13.9863,33295595.255481,0
+QCOM.US,D,20030815,000000,13.9863,14.0296,13.7956,13.9795,11412345.047242,0
+QCOM.US,D,20030818,000000,13.9136,14.2654,13.9047,14.2497,21705612.670031,0
+QCOM.US,D,20030819,000000,14.2497,14.3825,13.8497,14.0964,25244595.629717,0
+QCOM.US,D,20030820,000000,13.837,14.177,13.8113,14.0827,25300578.393693,0
+QCOM.US,D,20030821,000000,14.2016,14.5771,13.8497,14.0827,23322215.188896,0
+QCOM.US,D,20030822,000000,14.2497,14.4306,14.1368,14.1613,46063075.601187,0
+QCOM.US,D,20030825,000000,14.1613,14.2272,14.0601,14.2016,16416145.898796,0
+QCOM.US,D,20030826,000000,14.0512,14.4523,13.8664,14.4306,32930678.748262,0
+QCOM.US,D,20030827,000000,14.3785,14.9624,14.2969,14.9397,53030046.54499,0
+QCOM.US,D,20030828,000000,14.9397,15.0224,14.699,14.927,29536385.413102,0
+QCOM.US,D,20030829,000000,14.927,15.1589,14.8543,15.0578,25432974.35463,0
+QCOM.US,D,20030902,000000,15.0067,15.0715,14.7373,15.0224,31473048.43776,0
+QCOM.US,D,20030903,000000,15.0449,15.0882,14.6429,14.7049,33283951.67887,0
+QCOM.US,D,20030904,000000,14.6803,15.0067,14.6341,14.9761,35150407.344691,0
+QCOM.US,D,20030905,000000,14.9339,15.2562,14.927,15.0224,35470005.973352,0
+QCOM.US,D,20030908,000000,14.9761,15.5541,14.9761,15.4794,28063256.7849,0
+QCOM.US,D,20030909,000000,15.3733,15.388,14.9397,15.2395,25537844.880113,0
+QCOM.US,D,20030910,000000,14.9899,15.2091,14.7963,14.8031,19251756.113511,0
+QCOM.US,D,20030911,000000,14.8768,15.0882,14.7619,14.9397,24044225.795248,0
+QCOM.US,D,20030912,000000,15.3782,15.6574,15.3035,15.6063,41429494.705071,0
+QCOM.US,D,20030915,000000,15.5374,15.9238,15.4362,15.8382,43025635.253087,0
+QCOM.US,D,20030916,000000,15.5226,16.3926,15.4519,16.3641,57882811.539526,0
+QCOM.US,D,20030917,000000,16.31,16.4123,15.9965,16.1213,30663210.979054,0
+QCOM.US,D,20030918,000000,16.0928,16.7769,16.0928,16.6629,38543641.617969,0
+QCOM.US,D,20030919,000000,16.6325,16.6747,16.2973,16.4123,31804808.47444,0
+QCOM.US,D,20030922,000000,16.1518,16.4997,16.1311,16.2599,26642193.103852,0
+QCOM.US,D,20030923,000000,16.427,16.486,16.1518,16.318,30151902.819903,0
+QCOM.US,D,20030924,000000,16.3484,16.3552,15.7498,15.8598,25364623.660478,0
+QCOM.US,D,20030925,000000,15.734,16.1635,15.5767,15.6337,22927766.013663,0
+QCOM.US,D,20030926,000000,15.5541,15.8018,15.1589,15.1738,28338320.894894,0
+QCOM.US,D,20030929,000000,15.1738,15.8018,15.1738,15.794,27744464.915195,0
+QCOM.US,D,20030930,000000,15.5296,15.6417,15.1589,15.1895,27410960.122387,0
+QCOM.US,D,20031001,000000,15.2916,15.4745,14.9397,15.4362,32669893.152703,0
+QCOM.US,D,20031002,000000,15.6337,15.7498,15.4204,15.6701,22038732.904346,0
+QCOM.US,D,20031003,000000,15.9866,16.1311,15.8382,16.0319,21988015.94662,0
+QCOM.US,D,20031006,000000,15.9454,16.0869,15.8893,16.0033,11590161.63914,0
+QCOM.US,D,20031007,000000,16.0102,16.0102,15.5021,15.9454,26741531.277251,0
+QCOM.US,D,20031008,000000,15.9866,16.0869,15.6063,15.7576,22474783.576718,0
+QCOM.US,D,20031009,000000,16.0181,16.2313,15.7183,15.8893,30710044.709875,0
+QCOM.US,D,20031010,000000,15.8961,16.1635,15.8961,16.1518,22085251.25651,0
+QCOM.US,D,20031013,000000,16.318,16.5164,16.2834,16.3719,20757105.249779,0
+QCOM.US,D,20031014,000000,16.2156,16.3484,16.138,16.252,18135518.114337,0
+QCOM.US,D,20031015,000000,16.3994,16.3994,16.0181,16.079,20524358.851684,0
+QCOM.US,D,20031016,000000,16.079,16.4476,15.794,16.3484,26290560.142269,0
+QCOM.US,D,20031017,000000,16.3926,16.3994,15.7498,15.7635,25810630.124961,0
+QCOM.US,D,20031020,000000,15.8225,16.2452,15.8156,16.2156,19008115.926132,0
+QCOM.US,D,20031021,000000,16.3847,16.6325,16.2599,16.5164,24689089.69492,0
+QCOM.US,D,20031022,000000,16.2973,16.4476,16.0181,16.0319,18613203.856415,0
+QCOM.US,D,20031023,000000,15.8087,16.1567,15.7183,15.9866,20368363.410918,0
+QCOM.US,D,20031024,000000,15.9021,16.1213,15.56,16.1075,17636497.514671,0
+QCOM.US,D,20031027,000000,16.1724,16.3994,16.1006,16.1213,16940575.84485,0
+QCOM.US,D,20031028,000000,16.318,17.1927,16.2156,17.1259,39549613.064542,0
+QCOM.US,D,20031029,000000,17.1633,17.3539,16.9096,17.3175,25790531.348245,0
+QCOM.US,D,20031030,000000,17.691,17.7098,17.3106,17.5004,26026735.720731,0
+QCOM.US,D,20031031,000000,17.4788,17.5416,17.2221,17.3106,23377432.905289,0
+QCOM.US,D,20031103,000000,17.3106,17.7245,17.2851,17.5799,22995527.661869,0
+QCOM.US,D,20031104,000000,17.3972,17.4404,17.1259,17.2428,22072775.487181,0
+QCOM.US,D,20031105,000000,17.1416,17.3106,16.7346,16.9803,37135414.865682,0
+QCOM.US,D,20031106,000000,17.23,17.2734,16.7474,17.007,35469108.6702,0
+QCOM.US,D,20031107,000000,17.007,17.7402,17.007,17.5082,38049831.887624,0
+QCOM.US,D,20031110,000000,17.4247,17.4483,16.9509,17.0256,19251779.512572,0
+QCOM.US,D,20031111,000000,16.943,17.1633,16.8142,16.9175,13335274.857337,0
+QCOM.US,D,20031112,000000,17.118,17.4925,17.0256,17.4247,18671479.728447,0
+QCOM.US,D,20031113,000000,17.2595,17.4837,17.2026,17.4119,12800201.390226,0
+QCOM.US,D,20031114,000000,17.4404,17.7245,17.1513,17.2734,20031126.976432,0
+QCOM.US,D,20031117,000000,17.0394,17.1867,16.9096,17.0256,20868063.600728,0
+QCOM.US,D,20031118,000000,17.1633,17.237,16.5164,16.5508,23920291.13852,0
+QCOM.US,D,20031119,000000,16.5164,16.9312,16.486,16.7101,17711425.379884,0
+QCOM.US,D,20031120,000000,16.6028,16.7042,16.252,16.318,22501896.985215,0
+QCOM.US,D,20031121,000000,16.4358,16.4476,15.8893,16.0033,31501152.745655,0
+QCOM.US,D,20031124,000000,16.2009,16.5508,16.0506,16.4623,28753571.836047,0
+QCOM.US,D,20031125,000000,16.4476,16.8438,16.1006,16.6108,22311127.486598,0
+QCOM.US,D,20031126,000000,16.6962,16.7474,16.0574,16.2009,23561001.596982,0
+QCOM.US,D,20031128,000000,16.2973,16.3237,16.0869,16.2313,7554191.7634626,0
+QCOM.US,D,20031201,000000,16.3641,16.6747,16.318,16.6177,21388267.472755,0
+QCOM.US,D,20031202,000000,16.6177,16.7533,16.3031,16.3641,21112390.499701,0
+QCOM.US,D,20031203,000000,16.4997,16.6462,16.138,16.2009,26392501.715628,0
+QCOM.US,D,20031204,000000,17.3598,17.9948,17.3244,17.8926,81808509.896016,0
+QCOM.US,D,20031205,000000,17.6753,18.2198,17.5642,18.0283,45271954.33985,0
+QCOM.US,D,20031208,000000,17.8926,18.0213,17.7893,17.9357,24424816.621806,0
+QCOM.US,D,20031209,000000,17.924,17.9791,17.636,17.6508,29073558.075252,0
+QCOM.US,D,20031210,000000,17.6232,17.8926,17.5555,17.7706,21975799.601671,0
+QCOM.US,D,20031211,000000,17.8336,18.387,17.6232,18.2729,30639829.212236,0
+QCOM.US,D,20031212,000000,18.2857,18.6445,18.1117,18.5836,29093739.25736,0
+QCOM.US,D,20031215,000000,18.9276,18.9492,18.1777,18.2503,34136746.762948,0
+QCOM.US,D,20031216,000000,18.1451,18.3024,17.7706,18.1374,28196318.093071,0
+QCOM.US,D,20031217,000000,18.036,18.3447,17.8572,17.9722,21013888.588423,0
+QCOM.US,D,20031218,000000,17.9417,18.8931,17.9417,18.7586,42717402.464348,0
+QCOM.US,D,20031219,000000,18.847,18.847,18.4018,18.5993,30530644.10323,0
+QCOM.US,D,20031222,000000,18.5482,19.0651,18.5069,19.0347,20862878.165167,0
+QCOM.US,D,20031223,000000,19.0977,19.5449,18.9944,19.5036,27821432.568185,0
+QCOM.US,D,20031224,000000,19.4526,19.4526,19.1478,19.2579,7534389.0357454,0
+QCOM.US,D,20031226,000000,19.2844,19.4603,19.1969,19.3296,5362100.5110431,0
+QCOM.US,D,20031229,000000,19.2421,19.9921,19.2421,19.9774,19566778.699568,0
+QCOM.US,D,20031230,000000,19.8467,19.9626,19.6943,19.8162,16670654.441695,0
+QCOM.US,D,20031231,000000,19.8957,19.9705,19.5321,19.649,13611092.824061,0
+QCOM.US,D,20040102,000000,19.6874,20.0432,19.4299,19.538,18804075.090083,0
+QCOM.US,D,20040105,000000,19.4977,20.0049,19.4673,19.9548,21825531.844288,0
+QCOM.US,D,20040106,000000,19.8467,19.9774,19.5911,19.7591,22186920.179932,0
+QCOM.US,D,20040107,000000,19.6776,20.4826,19.649,20.3213,27850774.991654,0
+QCOM.US,D,20040108,000000,20.865,21.6542,20.7559,21.4872,52222899.978389,0
+QCOM.US,D,20040109,000000,21.2149,21.8656,21.2149,21.4872,32741662.144576,0
+QCOM.US,D,20040112,000000,21.4498,21.9807,21.3328,21.901,24985100.034607,0
+QCOM.US,D,20040113,000000,21.9453,22.0986,21.4292,21.6622,27132684.236826,0
+QCOM.US,D,20040114,000000,21.7772,21.9954,21.6485,21.901,20430905.033647,0
+QCOM.US,D,20040115,000000,21.4292,22.128,21.3535,21.8352,27595011.038223,0
+QCOM.US,D,20040116,000000,21.7339,21.8568,21.4627,21.7496,29962023.502984,0
+QCOM.US,D,20040120,000000,21.7418,21.7703,21.2376,21.4567,25182248.320936,0
+QCOM.US,D,20040121,000000,21.1736,21.5815,20.7716,21.4213,30812679.098934,0
+QCOM.US,D,20040122,000000,21.097,21.2533,20.7068,20.8099,30544506.521308,0
+QCOM.US,D,20040123,000000,20.9406,21.1736,20.4787,20.7421,20521922.297207,0
+QCOM.US,D,20040126,000000,20.5691,21.3328,20.5563,21.3054,18608686.820141,0
+QCOM.US,D,20040127,000000,21.3201,21.4931,20.7362,20.8099,19144109.238479,0
+QCOM.US,D,20040128,000000,20.9013,21.2376,20.5416,20.6114,24746776.521004,0
+QCOM.US,D,20040129,000000,20.7225,21.0252,20.4227,20.9712,30205947.531154,0
+QCOM.US,D,20040130,000000,20.9239,21.4567,20.8788,21.3535,23440023.360841,0
+QCOM.US,D,20040202,000000,21.268,21.436,20.8306,20.9742,22684659.935304,0
+QCOM.US,D,20040203,000000,20.9062,21.1736,20.7362,20.9318,15779113.563366,0
+QCOM.US,D,20040204,000000,20.8364,20.9062,20.4443,20.5563,19328781.755479,0
+QCOM.US,D,20040205,000000,20.5977,20.8237,20.2634,20.7225,18408052.073609,0
+QCOM.US,D,20040206,000000,20.9318,21.0714,20.6911,21.0213,20237309.335308,0
+QCOM.US,D,20040209,000000,20.9574,21.0636,20.7716,20.8306,13743807.215709,0
+QCOM.US,D,20040210,000000,20.7883,21.2228,20.7716,21.1736,14389750.524274,0
+QCOM.US,D,20040211,000000,21.1451,21.6896,21.034,21.6385,20992183.415249,0
+QCOM.US,D,20040212,000000,21.5393,21.7496,21.3397,21.3614,14158509.804936,0
+QCOM.US,D,20040213,000000,21.3201,21.5934,20.8728,21.0213,18126430.122213,0
+QCOM.US,D,20040217,000000,21.1736,21.8656,21.1294,21.6966,21702089.585208,0
+QCOM.US,D,20040218,000000,21.5393,21.6749,21.209,21.5216,18872229.435587,0
+QCOM.US,D,20040219,000000,21.6966,21.8352,21.4125,21.4213,22166487.712248,0
+QCOM.US,D,20040220,000000,21.4125,21.7909,21.1736,21.6485,23737637.044937,0
+QCOM.US,D,20040223,000000,22.939,23.1906,22.3472,22.7454,76343312.101433,0
+QCOM.US,D,20040224,000000,22.5949,22.6588,22.0898,22.2588,34390524.848179,0
+QCOM.US,D,20040225,000000,22.2381,22.704,22.185,22.6226,24119279.811923,0
+QCOM.US,D,20040226,000000,22.5949,23.2349,22.5635,23.2132,27333883.612892,0
+QCOM.US,D,20040227,000000,23.2849,23.3214,22.7769,22.996,25711910.500673,0
+QCOM.US,D,20040301,000000,23.1071,23.3164,22.7769,22.8693,26477831.989826,0
+QCOM.US,D,20040302,000000,22.9567,23.0019,22.5949,22.5949,20581163.634876,0
+QCOM.US,D,20040303,000000,22.5949,22.7896,22.3886,22.5085,24502330.59202,0
+QCOM.US,D,20040304,000000,22.4406,22.888,22.4406,22.8043,16182658.869528,0
+QCOM.US,D,20040305,000000,22.8319,23.4913,22.7974,23.2762,39983993.247373,0
+QCOM.US,D,20040308,000000,23.2349,23.511,23.1071,23.1828,30597301.926131,0
+QCOM.US,D,20040309,000000,23.0667,23.3086,22.9291,23.2349,23969354.901664,0
+QCOM.US,D,20040310,000000,23.2349,23.3371,23.0599,23.1405,27923788.203202,0
+QCOM.US,D,20040311,000000,22.8132,23.112,22.4593,22.5144,30827230.263308,0
+QCOM.US,D,20040312,000000,22.6883,23.0599,22.6087,22.9646,23192922.147021,0
+QCOM.US,D,20040315,000000,22.7896,23.2702,22.704,22.8957,31600304.74391,0
+QCOM.US,D,20040316,000000,22.9104,23.4462,22.9104,23.3665,28178179.750792,0
+QCOM.US,D,20040317,000000,23.5937,23.7008,23.4029,23.5857,22115224.437296,0
+QCOM.US,D,20040318,000000,23.5857,23.7538,23.1542,23.6192,28890514.336423,0
+QCOM.US,D,20040319,000000,23.5789,23.7883,23.4462,23.4522,22364267.773244,0
+QCOM.US,D,20040322,000000,23.0747,23.3017,22.4131,22.7119,37795836.089384,0
+QCOM.US,D,20040323,000000,22.8407,22.939,22.3011,22.4465,30988292.109622,0
+QCOM.US,D,20040324,000000,22.4465,22.8043,22.3404,22.6746,23800581.538467,0
+QCOM.US,D,20040325,000000,22.9104,22.996,22.5409,22.9291,28846311.474025,0
+QCOM.US,D,20040326,000000,22.7375,22.7974,22.5085,22.5085,19904527.878712,0
+QCOM.US,D,20040329,000000,23.0599,24.0134,22.9104,23.9082,41590859.721838,0
+QCOM.US,D,20040330,000000,23.7744,23.976,23.6772,23.8993,20059603.634615,0
+QCOM.US,D,20040331,000000,23.7126,24.4006,23.7066,24.1628,28945130.798662,0
+QCOM.US,D,20040401,000000,23.8688,24.1628,23.7667,24.1628,23713756.776366,0
+QCOM.US,D,20040402,000000,24.7084,24.8931,24.1686,24.8675,26302484.507621,0
+QCOM.US,D,20040405,000000,24.6621,25.2184,24.6395,25.2106,21721483.338019,0
+QCOM.US,D,20040406,000000,24.6326,25.0582,24.5835,24.8931,23923328.947148,0
+QCOM.US,D,20040407,000000,24.959,25.1585,24.7515,24.9501,18659426.15958,0
+QCOM.US,D,20040408,000000,25.128,25.2823,24.3112,24.5559,26026801.848515,0
+QCOM.US,D,20040412,000000,24.5766,24.9078,24.5196,24.837,14129714.716043,0
+QCOM.US,D,20040413,000000,24.9019,24.9019,24.3299,24.4734,17019921.045987,0
+QCOM.US,D,20040414,000000,24.2168,24.6926,24.1628,24.5402,16132313.244737,0
+QCOM.US,D,20040415,000000,24.67,24.67,23.8816,24.0665,20353309.675392,0
+QCOM.US,D,20040416,000000,24.1756,24.2031,23.6015,23.6349,24892388.882443,0
+QCOM.US,D,20040419,000000,23.5484,24.2905,23.5484,24.2699,19092419.693663,0
+QCOM.US,D,20040420,000000,24.2975,24.3436,23.4393,23.4846,21389739.578947,0
+QCOM.US,D,20040421,000000,24.0134,24.2748,23.7205,23.9927,34422891.854719,0
+QCOM.US,D,20040422,000000,24.5628,25.1447,24.1814,24.7348,37897244.571074,0
+QCOM.US,D,20040423,000000,24.7741,24.8165,24.2423,24.4086,26163611.075973,0
+QCOM.US,D,20040426,000000,24.2168,24.436,23.9927,24.1106,16342859.01996,0
+QCOM.US,D,20040427,000000,24.2099,24.3593,23.8905,23.9859,21509918.177585,0
+QCOM.US,D,20040428,000000,24.0281,24.0665,23.4335,23.7205,24743162.891986,0
+QCOM.US,D,20040429,000000,23.6349,24.1392,23.0599,23.4679,25857730.401617,0
+QCOM.US,D,20040430,000000,23.4108,23.5327,22.6226,22.7621,31755578.883162,0
+QCOM.US,D,20040503,000000,22.7896,23.3803,22.7188,23.3164,22200041.966836,0
+QCOM.US,D,20040504,000000,23.2132,24.0084,23.1405,23.5632,25644709.4126,0
+QCOM.US,D,20040505,000000,23.4679,23.8541,23.2762,23.6929,19528235.358067,0
+QCOM.US,D,20040506,000000,23.4599,23.5484,23.0353,23.2849,20100874.492837,0
+QCOM.US,D,20040507,000000,23.1681,23.4913,23.0295,23.0452,22655184.238918,0
+QCOM.US,D,20040510,000000,22.7542,23.3086,22.6883,23.1906,31543350.410194,0
+QCOM.US,D,20040511,000000,23.2849,23.7538,23.2702,23.5857,26591024.442498,0
+QCOM.US,D,20040512,000000,23.511,23.6015,22.7119,23.2849,47898386.098432,0
+QCOM.US,D,20040513,000000,23.0747,23.517,23.0747,23.4913,26483612.575435,0
+QCOM.US,D,20040514,000000,23.5406,23.7538,23.1542,23.1906,22411069.966201,0
+QCOM.US,D,20040517,000000,22.6588,23.0176,22.5222,22.7974,24042378.286718,0
+QCOM.US,D,20040518,000000,23.0295,23.3951,22.9724,23.3302,18673144.113885,0
+QCOM.US,D,20040519,000000,23.57,23.8099,23.1277,23.1601,31112931.790257,0
+QCOM.US,D,20040520,000000,23.2496,23.6142,23.2211,23.3951,19800066.328135,0
+QCOM.US,D,20040521,000000,23.6015,23.8354,23.4953,23.8354,20977699.396009,0
+QCOM.US,D,20040524,000000,23.8993,24.1392,23.8177,23.8816,22609403.465875,0
+QCOM.US,D,20040525,000000,23.8816,24.4497,23.7372,24.3819,32016621.8684,0
+QCOM.US,D,20040526,000000,24.3112,24.4006,24.1165,24.2552,20296368.567232,0
+QCOM.US,D,20040527,000000,24.4133,24.5019,24.1569,24.3436,22835739.538394,0
+QCOM.US,D,20040528,000000,24.3515,24.5019,24.1756,24.436,13469684.154937,0
+QCOM.US,D,20040601,000000,24.2168,24.8165,24.2168,24.7948,22271790.611698,0
+QCOM.US,D,20040602,000000,24.837,24.8931,24.4783,24.7741,21297704.964873,0
+QCOM.US,D,20040603,000000,24.5983,24.9738,24.5353,24.6483,18390527.193688,0
+QCOM.US,D,20040604,000000,24.9255,25.1143,24.5019,24.5196,25944281.49643,0
+QCOM.US,D,20040607,000000,24.5628,25.0582,24.4282,25.0258,21987404.518962,0
+QCOM.US,D,20040608,000000,24.9019,25.3403,24.8037,25.2686,21736151.497702,0
+QCOM.US,D,20040609,000000,25.183,25.303,24.8872,24.9501,14720468.794031,0
+QCOM.US,D,20040610,000000,25.1201,25.4593,25.0042,25.4593,18413741.097672,0
+QCOM.US,D,20040614,000000,25.183,25.3944,24.9668,25.0425,28795145.864723,0
+QCOM.US,D,20040615,000000,25.2184,25.4416,25.0652,25.2883,23232985.410185,0
+QCOM.US,D,20040616,000000,25.2027,25.2961,25.0582,25.0582,16833469.182943,0
+QCOM.US,D,20040617,000000,25.0258,25.0336,24.7201,24.8675,16124752.295733,0
+QCOM.US,D,20040618,000000,24.837,24.8469,24.0881,24.2246,38193339.350855,0
+QCOM.US,D,20040621,000000,24.2423,24.443,23.5937,23.8621,30442613.780773,0
+QCOM.US,D,20040622,000000,23.9927,24.8823,23.9701,24.7673,35894866.807441,0
+QCOM.US,D,20040623,000000,24.7084,24.7888,24.3957,24.7447,23472506.345341,0
+QCOM.US,D,20040624,000000,24.7084,25.3944,24.5117,25.0258,33582424.006797,0
+QCOM.US,D,20040625,000000,25.0582,25.529,24.837,25.1762,22557536.902071,0
+QCOM.US,D,20040628,000000,25.1968,25.3994,24.9255,25.0258,23104298.709215,0
+QCOM.US,D,20040629,000000,25.0042,26.1995,24.9334,26.0667,47652563.694205,0
+QCOM.US,D,20040630,000000,26.1375,26.7175,26.1375,26.5965,36956345.915304,0
+QCOM.US,D,20040701,000000,26.7489,26.7852,26.1513,26.2544,34150799.42557,0
+QCOM.US,D,20040702,000000,26.2407,26.4491,26.0067,26.3331,17818150.53535,0
+QCOM.US,D,20040706,000000,26.2947,26.4491,25.5192,25.7208,32513435.834806,0
+QCOM.US,D,20040707,000000,25.8495,26.1906,25.8358,26.048,19523460.932114,0
+QCOM.US,D,20040708,000000,25.9321,26.2407,25.5772,25.7522,21019069.954582,0
+QCOM.US,D,20040709,000000,25.8888,26.224,25.6481,25.7129,18892360.767519,0
+QCOM.US,D,20040712,000000,25.5831,25.6097,25.1053,25.3118,25039583.223929,0
+QCOM.US,D,20040713,000000,25.7208,25.7266,25.3865,25.6008,22011014.172295,0
+QCOM.US,D,20040714,000000,25.4937,25.8358,25.3403,25.3727,19548404.331969,0
+QCOM.US,D,20040715,000000,25.3865,25.5772,24.8085,25.0986,25020391.92387,0
+QCOM.US,D,20040716,000000,25.303,25.3324,24.8469,24.8823,22362614.578662,0
+QCOM.US,D,20040719,000000,24.8823,25.183,24.5628,24.8469,24572984.567732,0
+QCOM.US,D,20040720,000000,24.9334,25.3483,24.6847,25.3403,23400743.457571,0
+QCOM.US,D,20040721,000000,25.589,25.6548,24.5983,24.6621,31669660.580368,0
+QCOM.US,D,20040722,000000,24.9668,26.5641,24.8537,26.4205,48958728.825772,0
+QCOM.US,D,20040723,000000,26.3478,26.5878,25.6421,25.8358,30547838.344234,0
+QCOM.US,D,20040726,000000,25.6765,25.991,25.2469,25.6892,24549689.275706,0
+QCOM.US,D,20040727,000000,25.8082,26.1129,25.3865,25.6705,26910452.156272,0
+QCOM.US,D,20040728,000000,25.6155,25.8013,24.9501,25.529,26359673.849305,0
+QCOM.US,D,20040729,000000,25.7787,25.7846,25.2332,25.5065,21231650.430827,0
+QCOM.US,D,20040730,000000,25.589,25.6481,25.1673,25.2184,18950265.306614,0
+QCOM.US,D,20040802,000000,25.4209,26.4344,25.3483,26.2604,32603132.577402,0
+QCOM.US,D,20040803,000000,26.1729,26.5091,25.8495,25.8593,20847166.203859,0
+QCOM.US,D,20040804,000000,25.9182,26.2741,25.5831,25.9842,25114954.653965,0
+QCOM.US,D,20040805,000000,26.1217,26.1513,25.3727,25.4209,22555814.527653,0
+QCOM.US,D,20040806,000000,25.2391,25.474,24.612,24.612,29383811.322109,0
+QCOM.US,D,20040809,000000,24.6395,25.2106,24.5353,25.0189,20718873.217537,0
+QCOM.US,D,20040810,000000,25.2106,25.3944,24.8675,25.3944,19537717.064839,0
+QCOM.US,D,20040811,000000,24.9795,25.2823,24.7821,24.9738,29489558.803733,0
+QCOM.US,D,20040812,000000,24.8469,25.474,24.7948,25.2106,26914778.948,0
+QCOM.US,D,20040813,000000,25.2607,25.5005,24.9501,25.2106,16832224.963266,0
+QCOM.US,D,20040816,000000,25.0799,25.5467,24.9334,25.4504,12478554.834984,0
+QCOM.US,D,20040817,000000,25.6254,25.6892,25.2332,25.4818,15477480.327397,0
+QCOM.US,D,20040818,000000,25.5684,26.3085,25.3324,26.2544,18612034.920677,0
+QCOM.US,D,20040819,000000,26.1856,26.3411,25.7266,25.8809,14218986.206126,0
+QCOM.US,D,20040820,000000,25.9459,27.3289,25.8013,27.1126,29841309.777976,0
+QCOM.US,D,20040823,000000,27.317,28.2125,27.092,27.6729,25907569.385852,0
+QCOM.US,D,20040824,000000,27.6945,28.1251,27.3819,27.7024,18360735.101293,0
+QCOM.US,D,20040825,000000,27.7024,28.0611,27.4645,27.9304,14212952.300238,0
+QCOM.US,D,20040826,000000,27.6945,28.0532,27.5323,27.6453,11451783.657191,0
+QCOM.US,D,20040827,000000,27.6945,28.3167,27.6453,28.009,14726836.390886,0
+QCOM.US,D,20040830,000000,27.6385,27.7967,27.2364,27.4871,11020748.522844,0
+QCOM.US,D,20040831,000000,27.5255,27.7683,27.3239,27.7338,13058252.347606,0
+QCOM.US,D,20040901,000000,27.317,28.0611,27.2315,27.6867,17529505.813371,0
+QCOM.US,D,20040902,000000,27.5255,28.4249,27.5185,28.2931,12580450.627571,0
+QCOM.US,D,20040903,000000,28.0237,28.3895,27.7269,28.0532,12440828.425946,0
+QCOM.US,D,20040907,000000,28.1565,29.0578,28.1151,28.6656,20956794.877687,0
+QCOM.US,D,20040908,000000,28.2125,29.1178,28.2046,28.7974,21936559.375071,0
+QCOM.US,D,20040909,000000,29.1355,29.1512,28.5113,28.8967,21040573.692355,0
+QCOM.US,D,20040910,000000,28.707,28.8191,28.356,28.7837,17447881.747087,0
+QCOM.US,D,20040913,000000,28.9939,30.0054,28.8475,29.4451,21210293.191528,0
+QCOM.US,D,20040914,000000,29.1846,29.8835,29.1355,29.8078,16509379.969122,0
+QCOM.US,D,20040915,000000,29.5483,29.7508,29.222,29.572,15225170.278956,0
+QCOM.US,D,20040916,000000,29.2063,29.8442,29.0725,29.4451,18046224.242544,0
+QCOM.US,D,20040917,000000,27.3741,28.7659,27.3289,28.301,70370283.451748,0
+QCOM.US,D,20040920,000000,27.7269,28.1565,27.6306,28.0022,24667523.898765,0
+QCOM.US,D,20040921,000000,27.9785,28.9801,27.9097,28.7551,17609058.55401,0
+QCOM.US,D,20040922,000000,28.2252,28.3895,27.9176,28.1899,19712544.680934,0
+QCOM.US,D,20040923,000000,28.2489,28.4839,28.0749,28.2194,14185280.36631,0
+QCOM.US,D,20040924,000000,28.2125,28.2931,27.7338,27.8754,14251443.756862,0
+QCOM.US,D,20040927,000000,27.6453,28.1634,27.5646,27.7024,16414043.035288,0
+QCOM.US,D,20040928,000000,27.8597,27.9845,27.548,27.7613,13579521.385621,0
+QCOM.US,D,20040929,000000,27.6807,28.4445,27.4871,28.3895,16928125.509284,0
+QCOM.US,D,20040930,000000,28.2046,28.4839,27.9511,28.4513,20645172.277042,0
+QCOM.US,D,20041001,000000,28.7207,29.5965,28.5477,29.4804,21204760.839443,0
+QCOM.US,D,20041004,000000,29.7144,30.2373,29.6711,29.8599,18854317.962472,0
+QCOM.US,D,20041005,000000,29.621,30.1862,29.4804,30.0202,12214343.820252,0
+QCOM.US,D,20041006,000000,29.8442,30.4782,29.51,30.4782,16526190.668984,0
+QCOM.US,D,20041007,000000,30.3327,30.607,30.138,30.1587,11642155.371759,0
+QCOM.US,D,20041008,000000,30.086,30.2895,29.7056,29.8245,12436326.64993,0
+QCOM.US,D,20041011,000000,29.9317,30.138,29.8245,30.0359,7843029.78204,0
+QCOM.US,D,20041012,000000,29.8383,30.3464,29.7233,30.2767,12364815.047737,0
+QCOM.US,D,20041013,000000,30.5667,30.7279,29.8157,30.2836,14476542.731158,0
+QCOM.US,D,20041014,000000,30.3534,30.8232,30.2463,30.7279,14477479.71098,0
+QCOM.US,D,20041015,000000,30.8949,31.184,30.5293,30.952,18656902.112959,0
+QCOM.US,D,20041018,000000,30.6925,31.7845,30.6462,31.7757,15461048.081928,0
+QCOM.US,D,20041019,000000,32.2228,32.3576,31.1515,31.1928,21475305.878464,0
+QCOM.US,D,20041020,000000,31.063,31.8436,31.011,31.641,17135891.882908,0
+QCOM.US,D,20041021,000000,31.7197,32.2151,31.2007,32.1256,15549299.169446,0
+QCOM.US,D,20041022,000000,32.3182,32.3654,30.5607,30.6118,19893784.657305,0
+QCOM.US,D,20041025,000000,30.492,30.7691,29.7941,29.9828,21612466.091848,0
+QCOM.US,D,20041026,000000,29.0362,29.0882,28.1899,28.7904,32070301.350818,0
+QCOM.US,D,20041027,000000,29.1768,30.2767,28.2342,29.8993,24609846.228835,0
+QCOM.US,D,20041028,000000,29.7301,30.7544,29.4737,30.2373,16630326.667396,0
+QCOM.US,D,20041029,000000,29.9985,30.7199,29.8511,30.317,17839270.73198,0
+QCOM.US,D,20041101,000000,29.8914,29.9926,29.2908,29.5641,22968661.469546,0
+QCOM.US,D,20041102,000000,29.5877,29.9268,29.3409,29.7941,22125336.901385,0
+QCOM.US,D,20041103,000000,29.9268,30.0929,28.6146,29.0578,36783186.754049,0
+QCOM.US,D,20041104,000000,27.9028,28.2419,27.5943,27.7456,55548286.128666,0
+QCOM.US,D,20041105,000000,28.0159,28.2793,27.661,27.8931,30478096.931933,0
+QCOM.US,D,20041108,000000,27.661,28.2419,27.5255,28.1781,16482413.059099,0
+QCOM.US,D,20041109,000000,28.2793,28.5555,28.1318,28.4249,20824717.34746,0
+QCOM.US,D,20041110,000000,28.4249,28.7207,28.1634,28.3098,19212579.979992,0
+QCOM.US,D,20041111,000000,28.702,29.222,28.523,29.217,17326659.346824,0
+QCOM.US,D,20041112,000000,29.222,29.3665,28.8051,29.2986,18732754.749787,0
+QCOM.US,D,20041115,000000,29.3409,29.6417,29.0146,29.2908,17297689.273642,0
+QCOM.US,D,20041116,000000,29.0146,29.1906,28.7285,28.8898,15020579.056282,0
+QCOM.US,D,20041117,000000,29.2849,29.9828,29.1512,29.7448,20516037.941846,0
+QCOM.US,D,20041118,000000,29.7301,30.2463,29.4451,30.0576,15211585.597568,0
+QCOM.US,D,20041119,000000,30.2767,30.313,29.2397,29.2397,13483250.524016,0
+QCOM.US,D,20041122,000000,29.0952,29.9533,28.7974,29.8756,14554126.898558,0
+QCOM.US,D,20041123,000000,29.9041,30.0359,29.3065,29.683,13683354.213581,0
+QCOM.US,D,20041124,000000,29.9188,30.4438,29.8078,30.3611,12642783.693444,0
+QCOM.US,D,20041126,000000,30.2983,30.5362,30.1725,30.1725,3638839.9818446,0
+QCOM.US,D,20041129,000000,30.138,30.8153,29.9985,30.313,14398784.596821,0
+QCOM.US,D,20041130,000000,30.1725,30.5667,30.1528,30.3327,14571501.210603,0
+QCOM.US,D,20041201,000000,30.3701,31.4798,30.3534,31.3845,23663185.299763,0
+QCOM.US,D,20041202,000000,31.178,31.8484,31.0483,31.7914,19766401.18234,0
+QCOM.US,D,20041203,000000,31.9714,32.4932,31.6763,31.7059,22328032.800056,0
+QCOM.US,D,20041206,000000,31.4985,32.0705,31.4129,31.5869,14233792.725478,0
+QCOM.US,D,20041207,000000,31.7246,32.0381,31.1603,31.24,17512631.020427,0
+QCOM.US,D,20041208,000000,31.3765,31.8799,31.3618,31.7757,16108385.160694,0
+QCOM.US,D,20041209,000000,31.2597,31.8956,30.7691,31.6548,22905007.882709,0
+QCOM.US,D,20041210,000000,31.7442,31.7669,31.2951,31.5585,12922752.450257,0
+QCOM.US,D,20041213,000000,31.753,32.0705,31.6243,31.9968,12861214.952484,0
+QCOM.US,D,20041214,000000,31.7914,32.1797,31.5428,32.099,18077601.367036,0
+QCOM.US,D,20041215,000000,31.925,32.4323,31.7383,32.3182,16693199.946392,0
+QCOM.US,D,20041216,000000,32.3478,32.615,31.4985,31.6696,18584676.330707,0
+QCOM.US,D,20041217,000000,31.9968,32.0528,31.3451,31.6016,23781089.102656,0
+QCOM.US,D,20041220,000000,31.6016,31.8484,31.2301,31.2951,14815756.895041,0
+QCOM.US,D,20041221,000000,31.4129,32.2505,31.3982,32.0528,17797364.029688,0
+QCOM.US,D,20041222,000000,31.7295,32.5256,31.7295,32.389,26973849.370781,0
+QCOM.US,D,20041223,000000,32.5079,32.789,32.3743,32.4677,12855097.623855,0
+QCOM.US,D,20041227,000000,32.7173,32.7331,31.5201,31.6616,17276007.499529,0
+QCOM.US,D,20041228,000000,32.0106,32.0254,31.528,31.7137,15068136.123317,0
+QCOM.US,D,20041229,000000,31.6016,31.6096,30.9756,31.2223,16458124.832974,0
+QCOM.US,D,20041230,000000,31.0483,31.3245,30.779,31.1121,8731809.5710792,0
+QCOM.US,D,20041231,000000,31.2144,31.3018,30.8301,30.9029,8266441.9090011,0
+QCOM.US,D,20050103,000000,31.1211,31.5358,30.3985,30.8458,18951827.957001,0
+QCOM.US,D,20050104,000000,31.2911,31.4857,30.6699,30.7022,25903524.400217,0
+QCOM.US,D,20050105,000000,30.7022,31.2144,30.6266,30.838,18839181.821554,0
+QCOM.US,D,20050106,000000,30.9756,31.6616,30.9372,31.3382,19514455.345382,0
+QCOM.US,D,20050107,000000,31.6342,31.8563,31.1446,31.4985,16789669.191347,0
+QCOM.US,D,20050110,000000,31.3765,31.815,31.184,31.4503,14543223.953121,0
+QCOM.US,D,20050111,000000,31.2527,31.7059,31.178,31.5122,15019195.459585,0
+QCOM.US,D,20050112,000000,31.5122,31.6016,30.8527,31.4267,15549249.319272,0
+QCOM.US,D,20050113,000000,31.24,31.2764,30.6462,30.6846,17591266.110905,0
+QCOM.US,D,20050114,000000,30.8458,31.1211,30.6846,30.7613,12648406.589724,0
+QCOM.US,D,20050118,000000,30.6699,31.3157,30.261,31.063,22458994.296772,0
+QCOM.US,D,20050119,000000,30.9441,31.0345,29.9041,29.9317,32950848.739513,0
+QCOM.US,D,20050120,000000,28.0611,28.1634,27.3612,27.5323,70596465.90434,0
+QCOM.US,D,20050121,000000,27.4321,27.8841,26.0747,27.548,40969860.830478,0
+QCOM.US,D,20050124,000000,27.548,27.6385,26.4953,26.6299,32145694.145214,0
+QCOM.US,D,20050125,000000,26.8196,27.146,26.6673,26.7175,22623658.58125,0
+QCOM.US,D,20050126,000000,26.742,27.092,26.7056,26.8933,18558462.260062,0
+QCOM.US,D,20050127,000000,27.0044,27.0104,26.0667,26.3411,23064426.707947,0
+QCOM.US,D,20050128,000000,26.3538,26.6112,25.9743,26.4953,20791385.892633,0
+QCOM.US,D,20050131,000000,26.9593,27.2621,26.8993,27.1382,21332801.522838,0
+QCOM.US,D,20050201,000000,27.0988,27.2031,26.6978,26.8432,17328098.897798,0
+QCOM.US,D,20050202,000000,26.7912,26.8806,26.2457,26.5248,14791177.70667,0
+QCOM.US,D,20050203,000000,26.3538,26.6762,26.0992,26.3184,13070053.613547,0
+QCOM.US,D,20050204,000000,26.2741,27.0339,26.2407,26.9287,14534340.448448,0
+QCOM.US,D,20050207,000000,26.7106,27.3239,26.1454,26.224,21048089.877938,0
+QCOM.US,D,20050208,000000,26.224,26.5474,25.7709,26.4137,19159709.291232,0
+QCOM.US,D,20050209,000000,26.4205,26.5091,25.8161,26.0136,15737444.921094,0
+QCOM.US,D,20050210,000000,26.1906,26.2328,25.7266,25.7365,13805384.390152,0
+QCOM.US,D,20050211,000000,25.7522,26.4137,25.0425,26.3538,24747458.145847,0
+QCOM.US,D,20050214,000000,26.3538,27.2031,26.3085,27.092,19697491.962757,0
+QCOM.US,D,20050215,000000,26.9671,27.491,26.6299,26.8806,25670400.565081,0
+QCOM.US,D,20050216,000000,26.7106,26.7637,26.055,26.2328,22210951.016378,0
+QCOM.US,D,20050217,000000,26.1995,26.2407,25.5379,25.7659,20557419.691275,0
+QCOM.US,D,20050218,000000,25.8947,25.9459,25.2106,25.2469,22272455.958933,0
+QCOM.US,D,20050222,000000,24.837,25.529,24.7821,25.1762,28407832.385981,0
+QCOM.US,D,20050223,000000,25.356,25.3807,24.8764,24.8764,22158263.450709,0
+QCOM.US,D,20050224,000000,24.7948,25.9616,24.7741,25.8809,30266569.413467,0
+QCOM.US,D,20050225,000000,25.7787,27.0546,25.7129,26.9671,30951817.041714,0
+QCOM.US,D,20050228,000000,26.9671,27.1244,25.8426,26.2741,27787451.026381,0
+QCOM.US,D,20050301,000000,26.3901,26.8806,26.281,26.5021,18178554.075698,0
+QCOM.US,D,20050302,000000,26.2407,26.8727,26.0264,26.4432,17784264.624495,0
+QCOM.US,D,20050303,000000,26.6526,26.6673,25.6705,25.8082,21874371.790321,0
+QCOM.US,D,20050304,000000,26.166,26.2947,25.8741,25.8741,17535187.71598,0
+QCOM.US,D,20050307,000000,25.8269,27.4036,25.8013,27.2502,34347473.62656,0
+QCOM.US,D,20050308,000000,27.1529,27.608,26.3901,26.4491,29051405.267853,0
+QCOM.US,D,20050309,000000,26.2604,27.0104,26.1296,26.7764,25383497.547178,0
+QCOM.US,D,20050310,000000,26.7912,27.2315,26.4874,27.0251,20259863.996159,0
+QCOM.US,D,20050311,000000,27.4281,27.6453,27.1864,27.2247,30667980.318254,0
+QCOM.US,D,20050314,000000,27.3966,27.548,26.9671,27.3032,18209380.813564,0
+QCOM.US,D,20050315,000000,27.6227,27.9628,27.4802,27.7751,29644724.08648,0
+QCOM.US,D,20050316,000000,27.6729,28.0906,27.4036,27.5185,29474448.096578,0
+QCOM.US,D,20050317,000000,27.4871,27.548,26.8432,26.8806,22157772.070411,0
+QCOM.US,D,20050318,000000,26.5405,26.7764,26.2604,26.5808,31159178.509834,0
+QCOM.US,D,20050321,000000,26.456,26.9454,26.3901,26.6241,17346663.509943,0
+QCOM.US,D,20050322,000000,26.798,27.085,26.2161,26.2407,20691169.745743,0
+QCOM.US,D,20050323,000000,26.1798,26.7332,26.1513,26.4629,17394553.250596,0
+QCOM.US,D,20050324,000000,26.5021,26.7106,26.0608,26.0608,17697860.028156,0
+QCOM.US,D,20050328,000000,26.1375,26.6476,26.0667,26.3764,17186345.346851,0
+QCOM.US,D,20050329,000000,26.281,26.5641,25.7787,26.055,21389265.493608,0
+QCOM.US,D,20050330,000000,26.2741,26.9671,26.2457,26.8993,24596245.269839,0
+QCOM.US,D,20050331,000000,26.9287,27.1185,26.5021,26.6978,19532520.438425,0
+QCOM.US,D,20050401,000000,26.6978,26.7764,25.7924,25.9095,27101926.678795,0
+QCOM.US,D,20050404,000000,25.9842,26.4953,25.6892,26.2947,17920827.65313,0
+QCOM.US,D,20050405,000000,26.3017,26.5562,25.8888,25.9842,17940734.1506,0
+QCOM.US,D,20050406,000000,25.7787,26.224,25.4504,25.593,19608190.969511,0
+QCOM.US,D,20050407,000000,25.5065,25.9842,25.4288,25.6342,19469360.266584,0
+QCOM.US,D,20050408,000000,25.6972,25.7522,25.3483,25.4367,19997407.91106,0
+QCOM.US,D,20050411,000000,25.4367,25.5684,25.0425,25.1378,20039869.069382,0
+QCOM.US,D,20050412,000000,25.0336,25.2883,24.7084,25.2184,23598194.914352,0
+QCOM.US,D,20050413,000000,25.0652,25.188,23.9701,23.976,37231693.866091,0
+QCOM.US,D,20050414,000000,24.2493,24.7594,23.8354,24.4665,37807932.386972,0
+QCOM.US,D,20050415,000000,24.2905,24.6621,23.8099,23.8257,29803795.995194,0
+QCOM.US,D,20050418,000000,23.3803,24.1686,23.3803,23.7008,24780809.947684,0
+QCOM.US,D,20050419,000000,23.8501,24.2423,23.8354,23.9082,21455614.041952,0
+QCOM.US,D,20050420,000000,24.0508,24.3672,23.8424,24.2031,29780834.394138,0
+QCOM.US,D,20050421,000000,24.0714,25.5557,24.0508,25.2961,49911772.611957,0
+QCOM.US,D,20050422,000000,25.0936,25.4288,24.4783,24.7201,20725078.03831,0
+QCOM.US,D,20050425,000000,24.8931,25.3324,24.7201,25.2686,17986943.228207,0
+QCOM.US,D,20050426,000000,25.0749,25.5467,24.8872,25.1447,26305803.104991,0
+QCOM.US,D,20050427,000000,24.8872,25.8741,24.8675,25.7659,24227407.893747,0
+QCOM.US,D,20050428,000000,25.5065,25.8013,25.2764,25.3944,17950912.742472,0
+QCOM.US,D,20050429,000000,25.4367,25.6421,24.9334,25.4288,20150758.240495,0
+QCOM.US,D,20050502,000000,25.3994,25.7443,25.3324,25.5467,12313866.134094,0
+QCOM.US,D,20050503,000000,25.5772,25.6825,25.1585,25.2686,17020344.263799,0
+QCOM.US,D,20050504,000000,25.4121,26.0608,25.2961,25.9842,15552501.788858,0
+QCOM.US,D,20050505,000000,25.8888,26.1375,25.474,25.6254,15707859.350851,0
+QCOM.US,D,20050506,000000,25.8161,26.0992,25.7709,25.9321,14515789.061861,0
+QCOM.US,D,20050509,000000,25.9182,26.4786,25.6825,26.2683,18590978.817129,0
+QCOM.US,D,20050510,000000,26.0264,26.2161,25.6972,25.9389,12603943.285595,0
+QCOM.US,D,20050511,000000,25.9389,26.456,25.6481,26.3478,14952067.620749,0
+QCOM.US,D,20050512,000000,26.2073,26.5248,25.8426,26.0136,13968803.437604,0
+QCOM.US,D,20050513,000000,26.0136,26.0923,25.5005,25.7266,23045710.510576,0
+QCOM.US,D,20050516,000000,25.5133,25.8593,25.3727,25.7591,10888773.745018,0
+QCOM.US,D,20050517,000000,25.4681,26.3184,25.4681,26.3017,14029712.212759,0
+QCOM.US,D,20050518,000000,26.4137,27.1126,26.3017,26.6389,23347882.942317,0
+QCOM.US,D,20050519,000000,26.398,26.8806,26.1995,26.683,19555004.902091,0
+QCOM.US,D,20050520,000000,26.6526,27.3289,26.4874,27.2098,18887268.928208,0
+QCOM.US,D,20050523,000000,27.1244,27.5106,26.8993,27.1057,18450028.973087,0
+QCOM.US,D,20050524,000000,26.9524,27.1961,26.8128,27.0408,12226802.294622,0
+QCOM.US,D,20050525,000000,26.7705,27.0408,26.5474,26.798,10431185.762306,0
+QCOM.US,D,20050526,000000,26.9219,27.4645,26.9072,27.2788,14550616.021941,0
+QCOM.US,D,20050527,000000,27.1864,27.3387,27.0104,27.085,6828380.3355984,0
+QCOM.US,D,20050531,000000,27.0104,27.3741,26.8866,27.1617,13167564.625426,0
+QCOM.US,D,20050601,000000,26.973,27.954,26.9524,27.7683,21022364.13554,0
+QCOM.US,D,20050602,000000,27.608,27.9845,27.548,27.8754,12987530.209411,0
+QCOM.US,D,20050603,000000,27.9628,28.0749,25.9389,27.4036,13866953.425791,0
+QCOM.US,D,20050606,000000,27.4094,27.6945,27.3741,27.5402,10899174.119304,0
+QCOM.US,D,20050607,000000,27.6807,27.7456,27.0753,27.1529,15108881.011326,0
+QCOM.US,D,20050608,000000,27.3102,27.3387,26.8659,26.916,12118977.383252,0
+QCOM.US,D,20050609,000000,26.7852,26.8285,26.3478,26.6299,19974206.215282,0
+QCOM.US,D,20050610,000000,26.6112,26.6909,26.0403,26.2407,22072467.229975,0
+QCOM.US,D,20050613,000000,25.9989,26.8727,25.991,26.3331,16297203.381029,0
+QCOM.US,D,20050614,000000,26.1995,26.3538,25.4937,25.5684,25949977.641948,0
+QCOM.US,D,20050615,000000,25.6254,25.7129,25.2391,25.4061,28304065.685803,0
+QCOM.US,D,20050616,000000,25.303,25.589,25.303,25.4868,15276891.361638,0
+QCOM.US,D,20050617,000000,25.8741,26.0923,25.2883,25.4367,28734282.870339,0
+QCOM.US,D,20050620,000000,25.2607,25.9546,25.2184,25.6638,14072694.254544,0
+QCOM.US,D,20050621,000000,25.6548,25.8082,25.4937,25.593,16366977.348548,0
+QCOM.US,D,20050622,000000,25.6548,25.6972,25.1053,25.4416,17399646.10726,0
+QCOM.US,D,20050623,000000,25.4416,25.6097,24.7741,24.7821,22919431.878268,0
+QCOM.US,D,20050624,000000,24.8233,25.0652,24.4734,24.4734,15221162.935288,0
+QCOM.US,D,20050627,000000,24.4133,24.8764,24.3672,24.4783,12334353.538705,0
+QCOM.US,D,20050628,000000,24.6847,24.729,24.3819,24.4133,17388851.000977,0
+QCOM.US,D,20050629,000000,24.4282,24.6926,24.3436,24.443,13009886.486913,0
+QCOM.US,D,20050630,000000,24.5353,24.5697,24.0508,24.0585,18729776.964839,0
+QCOM.US,D,20050701,000000,24.2246,24.8537,24.1814,24.4871,17537465.563776,0
+QCOM.US,D,20050705,000000,24.2423,24.6326,24.1245,24.4783,14054921.141099,0
+QCOM.US,D,20050706,000000,24.3033,24.7447,24.1628,24.3436,18285007.598578,0
+QCOM.US,D,20050707,000000,24.0881,24.5264,24.0369,24.3957,17777212.350746,0
+QCOM.US,D,20050708,000000,24.3819,25.3944,24.2975,25.3256,20766303.115759,0
+QCOM.US,D,20050711,000000,25.3256,25.8013,25.2607,25.6548,19313540.827458,0
+QCOM.US,D,20050712,000000,25.6548,25.7522,25.1673,25.5831,18754281.886623,0
+QCOM.US,D,20050713,000000,25.5831,25.6155,25.363,25.4504,16021637.717233,0
+QCOM.US,D,20050714,000000,25.5065,25.8426,25.4937,25.7659,16772077.166293,0
+QCOM.US,D,20050715,000000,25.8741,26.0136,25.5379,25.9321,18268646.567643,0
+QCOM.US,D,20050718,000000,25.7266,25.8741,25.593,25.593,13662482.250477,0
+QCOM.US,D,20050719,000000,25.7591,26.1129,25.3483,26.0923,13644909.555082,0
+QCOM.US,D,20050720,000000,25.8358,26.3616,25.6892,26.3017,26314779.188558,0
+QCOM.US,D,20050721,000000,27.3032,28.6401,27.2444,28.4297,67007734.504616,0
+QCOM.US,D,20050722,000000,28.3098,28.7837,28.1408,28.6401,23874156.327498,0
+QCOM.US,D,20050725,000000,28.4249,28.8898,28.3805,28.6332,18641051.791982,0
+QCOM.US,D,20050726,000000,28.6941,28.9723,28.5388,28.8191,16882790.335767,0
+QCOM.US,D,20050727,000000,28.6656,29.3498,28.6489,29.2642,21983875.330036,0
+QCOM.US,D,20050728,000000,29.1512,29.2849,28.8191,28.9939,18858622.372489,0
+QCOM.US,D,20050729,000000,29.0077,29.2642,28.7285,28.7747,17493760.185778,0
+QCOM.US,D,20050801,000000,28.5821,28.8051,28.2931,28.4249,12786375.596767,0
+QCOM.US,D,20050802,000000,28.4297,29.0293,28.3639,28.8967,13501907.715056,0
+QCOM.US,D,20050803,000000,28.6578,29.1512,28.588,29.1021,13279777.369554,0
+QCOM.US,D,20050804,000000,28.7904,29.0952,28.6401,28.8348,11091221.410165,0
+QCOM.US,D,20050805,000000,28.6578,28.9419,28.4101,28.5388,10103958.022156,0
+QCOM.US,D,20050808,000000,28.5388,28.9172,28.4839,28.5732,9704960.2727836,0
+QCOM.US,D,20050809,000000,28.7138,28.7974,28.1408,28.2567,12838308.288356,0
+QCOM.US,D,20050810,000000,28.8121,29.3065,28.523,28.5821,24778953.282999,0
+QCOM.US,D,20050811,000000,28.7974,29.621,28.7551,29.5031,27677610.743646,0
+QCOM.US,D,20050812,000000,29.222,29.7371,29.1669,29.7301,17324797.595387,0
+QCOM.US,D,20050815,000000,29.4864,30.4153,29.4737,30.2177,18901198.491418,0
+QCOM.US,D,20050816,000000,30.2177,30.2246,29.1306,29.335,22024834.879002,0
+QCOM.US,D,20050817,000000,29.335,29.5562,29.0077,29.2397,14130177.610526,0
+QCOM.US,D,20050818,000000,28.9723,29.4804,28.9723,29.1021,13855708.650582,0
+QCOM.US,D,20050819,000000,29.0578,29.5336,29.0077,29.3065,13330672.363621,0
+QCOM.US,D,20050822,000000,29.3733,29.9926,29.335,29.5562,15006409.398349,0
+QCOM.US,D,20050823,000000,29.5562,29.7872,29.3498,29.3665,10199681.549185,0
+QCOM.US,D,20050824,000000,29.2712,29.7872,28.7974,28.8721,13807239.020135,0
+QCOM.US,D,20050825,000000,29.1021,29.2397,28.8544,29.1983,11488551.722047,0
+QCOM.US,D,20050826,000000,29.0952,29.2564,28.7974,29.0431,10497872.071021,0
+QCOM.US,D,20050829,000000,28.8258,29.335,28.8258,29.1306,9760438.4309068,0
+QCOM.US,D,20050830,000000,28.9939,29.0815,28.6184,29.0519,13332404.911542,0
+QCOM.US,D,20050831,000000,29.0725,29.0725,28.4513,28.9419,16535042.635789,0
+QCOM.US,D,20050901,000000,28.759,29.3409,28.7374,29.1512,13423706.015896,0
+QCOM.US,D,20050902,000000,29.1669,29.4067,29.0578,29.1246,9294388.1266352,0
+QCOM.US,D,20050906,000000,29.2063,29.7144,29.16,29.5562,12913970.680637,0
+QCOM.US,D,20050907,000000,29.4451,29.7725,29.4284,29.5877,13055461.755152,0
+QCOM.US,D,20050908,000000,29.8442,30.5903,29.6654,30.4231,23191129.575418,0
+QCOM.US,D,20050909,000000,30.492,31.3078,30.147,31.2007,26100521.101319,0
+QCOM.US,D,20050912,000000,30.9834,31.1211,30.7839,31.011,13077087.574988,0
+QCOM.US,D,20050913,000000,31.011,31.7137,30.9254,31.2301,18354214.901861,0
+QCOM.US,D,20050914,000000,31.2223,31.3078,30.4713,30.662,16971589.77521,0
+QCOM.US,D,20050915,000000,30.8301,30.9756,30.607,30.7927,11880132.986187,0
+QCOM.US,D,20050916,000000,30.8812,31.6016,30.7544,31.5692,27123525.030165,0
+QCOM.US,D,20050919,000000,31.4572,31.5585,30.8605,31.1279,14088360.435078,0
+QCOM.US,D,20050920,000000,31.5585,32.4146,31.5585,31.6479,33351838.461189,0
+QCOM.US,D,20050921,000000,31.9034,32.3801,31.5201,31.872,31974832.161417,0
+QCOM.US,D,20050922,000000,31.8867,32.446,31.8366,32.0705,20512520.961127,0
+QCOM.US,D,20050923,000000,32.0381,32.74,31.9427,32.623,19357650.093609,0
+QCOM.US,D,20050926,000000,32.7331,32.789,32.1797,32.3576,17855593.103597,0
+QCOM.US,D,20050927,000000,32.4677,32.6809,32.1256,32.3252,13628988.019568,0
+QCOM.US,D,20050928,000000,32.4932,32.6879,32.1708,32.4372,18393811.201141,0
+QCOM.US,D,20050929,000000,32.3743,32.8334,32.2228,32.789,26018336.474904,0
+QCOM.US,D,20050930,000000,32.7331,32.8127,32.3252,32.615,16560369.576786,0
+QCOM.US,D,20051003,000000,32.6437,32.9945,32.5954,32.8334,20629348.407178,0
+QCOM.US,D,20051004,000000,32.796,33.7327,32.6495,33.2422,26142473.584384,0
+QCOM.US,D,20051005,000000,33.1262,33.6364,32.9061,32.9061,21209740.7702,0
+QCOM.US,D,20051006,000000,32.796,33.139,31.815,32.1797,25222414.336502,0
+QCOM.US,D,20051007,000000,32.615,32.7261,31.8298,32.0106,14774545.043148,0
+QCOM.US,D,20051010,000000,31.925,32.4598,31.7197,31.8366,12698046.173259,0
+QCOM.US,D,20051011,000000,31.8366,31.989,31.4199,31.6763,13957568.835899,0
+QCOM.US,D,20051012,000000,31.5201,31.9791,30.7927,30.8665,24591158.517279,0
+QCOM.US,D,20051013,000000,30.7927,30.9254,30.1931,30.3927,27717032.058637,0
+QCOM.US,D,20051014,000000,30.6699,30.9313,30.147,30.5607,20579047.54581,0
+QCOM.US,D,20051017,000000,30.6118,30.8949,30.2895,30.7495,13513428.192254,0
+QCOM.US,D,20051018,000000,30.7112,31.1928,30.4998,30.9372,16339821.211331,0
+QCOM.US,D,20051019,000000,30.9372,32.1797,30.7426,32.0853,26194013.578674,0
+QCOM.US,D,20051020,000000,32.0705,32.5886,31.3982,31.5929,24418595.523425,0
+QCOM.US,D,20051021,000000,32.3516,32.9158,31.9634,32.796,31629377.569493,0
+QCOM.US,D,20051024,000000,32.796,33.308,32.5079,33.308,20003458.094555,0
+QCOM.US,D,20051025,000000,32.9798,33.2353,32.4598,32.9158,16830921.73726,0
+QCOM.US,D,20051026,000000,32.855,33.5214,32.446,32.6879,21823832.868934,0
+QCOM.US,D,20051027,000000,32.4677,32.5326,31.2764,31.3765,25065978.382964,0
+QCOM.US,D,20051028,000000,29.2986,30.1233,28.9172,29.9317,55875850.611835,0
+QCOM.US,D,20051031,000000,29.621,29.8157,28.4386,28.9801,53725104.484225,0
+QCOM.US,D,20051101,000000,29.0519,29.0519,28.4839,28.7837,34657812.330859,0
+QCOM.US,D,20051102,000000,28.7551,29.621,28.5113,29.4284,37745931.994716,0
+QCOM.US,D,20051103,000000,31.1368,32.4058,30.9903,32.0853,60936092.035098,0
+QCOM.US,D,20051104,000000,32.3576,32.7104,31.6616,32.6495,26300810.966029,0
+QCOM.US,D,20051107,000000,32.796,32.9857,32.3339,32.5326,19378219.903612,0
+QCOM.US,D,20051108,000000,32.3743,33.139,32.2701,33.0082,21422569.47997,0
+QCOM.US,D,20051109,000000,33.1026,33.2943,32.4185,32.5571,17682054.470601,0
+QCOM.US,D,20051110,000000,32.7606,33.2865,32.2937,33.2806,17902731.022221,0
+QCOM.US,D,20051111,000000,33.4015,33.6364,32.965,33.1026,17096837.831451,0
+QCOM.US,D,20051114,000000,32.9582,33.5303,32.9061,33.1852,11622444.205587,0
+QCOM.US,D,20051115,000000,33.2422,33.3651,32.4509,32.7547,18707731.996593,0
+QCOM.US,D,20051116,000000,32.9435,32.9709,32.5493,32.7606,14265538.130856,0
+QCOM.US,D,20051117,000000,33.0663,33.2806,32.7685,33.1852,18479747.816244,0
+QCOM.US,D,20051118,000000,33.5597,33.7593,33.0221,33.4743,26496491.215568,0
+QCOM.US,D,20051121,000000,33.2422,33.7406,33.1959,33.5814,15266678.179848,0
+QCOM.US,D,20051122,000000,33.4653,33.6924,33.139,33.4743,17205647.538116,0
+QCOM.US,D,20051123,000000,33.4389,33.7406,33.3494,33.5361,15627848.802481,0
+QCOM.US,D,20051125,000000,33.6364,33.6924,33.4743,33.659,5006124.4801239,0
+QCOM.US,D,20051128,000000,33.6855,33.7406,33.2039,33.5548,17177803.671952,0
+QCOM.US,D,20051129,000000,33.7013,33.8989,33.1449,33.1902,16936754.676327,0
+QCOM.US,D,20051130,000000,33.1902,33.6295,33.0978,33.139,15626797.879402,0
+QCOM.US,D,20051201,000000,32.8991,33.491,32.8697,33.2353,19710581.194445,0
+QCOM.US,D,20051202,000000,33.0221,33.2353,32.5954,32.9435,15741031.081648,0
+QCOM.US,D,20051205,000000,32.7261,33.0309,32.3182,32.4264,15960053.421336,0
+QCOM.US,D,20051206,000000,32.5787,33.0309,32.4058,32.6093,15033110.77989,0
+QCOM.US,D,20051207,000000,32.6564,32.9061,32.4677,32.796,12083014.042651,0
+QCOM.US,D,20051208,000000,33.2727,33.4231,32.0303,32.2228,29386795.21116,0
+QCOM.US,D,20051209,000000,32.4058,32.6495,32.1197,32.3978,13742531.458167,0
+QCOM.US,D,20051212,000000,32.4058,33.0152,32.3801,32.9435,12774119.575147,0
+QCOM.US,D,20051213,000000,33.0152,33.7013,32.9287,33.4113,20430173.558629,0
+QCOM.US,D,20051214,000000,33.4389,33.9637,33.2668,33.6924,20716513.981699,0
+QCOM.US,D,20051215,000000,33.8762,33.9509,33.1262,33.3347,15103607.066272,0
+QCOM.US,D,20051216,000000,33.2589,33.6364,32.7173,32.7606,36024438.603357,0
+QCOM.US,D,20051219,000000,32.8334,33.1705,31.815,31.8436,19875162.056181,0
+QCOM.US,D,20051220,000000,31.8867,32.6495,31.8436,32.1334,21874353.478012,0
+QCOM.US,D,20051221,000000,32.2937,32.6879,31.8867,32.0608,15252025.280423,0
+QCOM.US,D,20051222,000000,32.2228,32.4677,31.7669,32.3516,13402569.541657,0
+QCOM.US,D,20051223,000000,32.6367,32.6879,32.2505,32.3516,7369588.4262984,0
+QCOM.US,D,20051227,000000,32.2642,32.564,31.641,31.8062,11914119.614744,0
+QCOM.US,D,20051228,000000,31.8219,32.1414,31.7246,31.815,9773214.3186372,0
+QCOM.US,D,20051229,000000,31.8799,32.1561,31.6479,31.7295,10871010.805078,0
+QCOM.US,D,20051230,000000,31.5201,31.7059,31.3245,31.3982,11826160.506822,0
+QCOM.US,D,20060103,000000,31.4926,32.3252,31.2764,32.0705,21717289.819208,0
+QCOM.US,D,20060104,000000,32.1414,33.1528,32.0175,33.1115,23084888.678796,0
+QCOM.US,D,20060105,000000,32.9945,33.2943,32.796,32.9513,14813283.715946,0
+QCOM.US,D,20060106,000000,33.2109,34.5398,33.0584,34.5161,36618456.341787,0
+QCOM.US,D,20060109,000000,34.5623,34.7629,34.1868,34.6714,19978668.314629,0
+QCOM.US,D,20060110,000000,34.413,34.9839,34.3206,34.5308,17679354.422341,0
+QCOM.US,D,20060111,000000,34.583,36.0397,34.4758,35.5659,27434096.707731,0
+QCOM.US,D,20060112,000000,35.4302,35.9296,35.1816,35.7123,22830836.926277,0
+QCOM.US,D,20060113,000000,35.6986,35.7123,35.0283,35.4529,16065056.202386,0
+QCOM.US,D,20060117,000000,34.6184,35.2238,34.4808,35.0744,18060944.287104,0
+QCOM.US,D,20060118,000000,34.6184,35.334,34.5466,34.8032,18103857.149051,0
+QCOM.US,D,20060119,000000,35.106,35.5059,34.6999,35.4735,19353642.749941,0
+QCOM.US,D,20060120,000000,35.2376,35.4785,33.9106,34.2272,28731839.194409,0
+QCOM.US,D,20060123,000000,34.3206,34.3923,33.8832,34.1957,14835440.592748,0
+QCOM.US,D,20060124,000000,34.3657,35.2013,34.2272,35.0351,19076380.14549,0
+QCOM.US,D,20060125,000000,35.1432,35.4224,34.3363,34.6783,23620126.956691,0
+QCOM.US,D,20060126,000000,34.0709,35.0509,33.8909,34.6184,26718994.928708,0
+QCOM.US,D,20060127,000000,34.639,35.106,34.3283,34.9959,19846871.573144,0
+QCOM.US,D,20060130,000000,35.1432,35.5659,34.9172,35.3978,17028447.460629,0
+QCOM.US,D,20060131,000000,35.4302,35.6102,34.6478,34.9555,17522117.813951,0
+QCOM.US,D,20060201,000000,34.6114,35.2013,34.351,34.9329,17122311.270922,0
+QCOM.US,D,20060202,000000,34.6999,34.9172,34.1603,34.1663,13524740.112598,0
+QCOM.US,D,20060203,000000,33.9106,34.1102,33.3425,33.5814,15874123.927686,0
+QCOM.US,D,20060206,000000,33.482,33.7731,33.1705,33.4743,12296131.679968,0
+QCOM.US,D,20060207,000000,33.4182,33.6128,32.855,33.3287,16276213.405265,0
+QCOM.US,D,20060208,000000,33.5214,34.351,33.3887,34.236,15901240.388235,0
+QCOM.US,D,20060209,000000,34.2734,34.4905,33.5657,33.6443,13322426.73772,0
+QCOM.US,D,20060210,000000,33.8311,34.1102,33.3347,34.007,12209505.301217,0
+QCOM.US,D,20060213,000000,33.9057,33.9057,33.1449,33.491,12782344.854038,0
+QCOM.US,D,20060214,000000,33.7818,34.9555,33.5892,34.6921,23295513.807358,0
+QCOM.US,D,20060215,000000,34.6184,34.9555,34.0709,34.5024,17307535.191899,0
+QCOM.US,D,20060216,000000,34.6184,35.0666,34.2567,35.0587,19080147.394437,0
+QCOM.US,D,20060217,000000,34.9035,35.6259,34.7511,35.2091,20285921.394824,0
+QCOM.US,D,20060221,000000,35.0744,35.1197,34.0433,34.2134,16183834.926719,0
+QCOM.US,D,20060222,000000,34.2822,35.334,34.1446,34.8238,15821729.358965,0
+QCOM.US,D,20060223,000000,34.5899,34.7452,34.1446,34.2045,11552738.400553,0
+QCOM.US,D,20060224,000000,34.2045,34.4611,33.9509,34.3923,9771508.2218285,0
+QCOM.US,D,20060227,000000,34.351,35.3428,34.236,35.2376,15693074.195861,0
+QCOM.US,D,20060228,000000,35.0283,35.278,34.2497,34.3736,19436347.242468,0
+QCOM.US,D,20060301,000000,34.3844,35.1954,34.1013,35.0036,14674696.159792,0
+QCOM.US,D,20060302,000000,34.7362,35.5374,34.4287,34.8611,17496291.353853,0
+QCOM.US,D,20060303,000000,34.583,35.5227,34.4522,34.7158,15614595.777361,0
+QCOM.US,D,20060306,000000,34.8396,35.2475,34.3283,34.4287,17189744.314912,0
+QCOM.US,D,20060307,000000,34.9634,35.2907,34.576,34.8818,31979360.388546,0
+QCOM.US,D,20060308,000000,34.9839,36.3552,34.7629,36.0977,37353378.143486,0
+QCOM.US,D,20060309,000000,36.0908,36.3975,35.0036,35.0587,23431528.484066,0
+QCOM.US,D,20060310,000000,35.0587,35.4578,34.6184,34.9839,16163584.564777,0
+QCOM.US,D,20060313,000000,35.4852,35.5895,34.9486,35.1354,14069354.292813,0
+QCOM.US,D,20060314,000000,35.099,35.9827,34.9839,35.8952,17698144.8863,0
+QCOM.US,D,20060315,000000,36.0977,36.3258,35.786,36.3051,17454842.459291,0
+QCOM.US,D,20060316,000000,36.6678,37.3038,36.3483,36.3483,32593622.384815,0
+QCOM.US,D,20060317,000000,36.3975,37.1583,36.3827,37.0011,28011005.662601,0
+QCOM.US,D,20060320,000000,37.0011,37.1426,36.5892,36.6678,13330079.248272,0
+QCOM.US,D,20060321,000000,36.2982,37.1691,36.0849,36.1429,23860094.508721,0
+QCOM.US,D,20060322,000000,36.0093,36.5813,35.9463,36.2579,15851778.841039,0
+QCOM.US,D,20060323,000000,36.2421,36.3689,35.8225,36.134,13726825.600961,0
+QCOM.US,D,20060324,000000,36.2579,36.5892,35.6308,35.968,13861488.218841,0
+QCOM.US,D,20060327,000000,36.0781,36.541,36.0328,36.2284,11298900.291643,0
+QCOM.US,D,20060328,000000,36.2147,36.829,35.8362,35.9729,17670317.297743,0
+QCOM.US,D,20060329,000000,36.1508,37.2438,36.0908,36.9657,21124201.939146,0
+QCOM.US,D,20060330,000000,37.1347,37.7146,36.9882,37.0639,18449230.352935,0
+QCOM.US,D,20060331,000000,37.2516,37.4669,36.7553,36.886,16326139.881645,0
+QCOM.US,D,20060403,000000,37.2703,37.696,37.1888,37.3038,19062038.555322,0
+QCOM.US,D,20060404,000000,37.2703,37.8698,37.1888,37.7628,19205246.917501,0
+QCOM.US,D,20060405,000000,37.7402,37.754,37.3038,37.6576,13438566.454826,0
+QCOM.US,D,20060406,000000,37.7904,37.8915,37.2871,37.7235,13695462.719376,0
+QCOM.US,D,20060407,000000,37.9004,38.2483,37.7008,37.8698,19389145.230761,0
+QCOM.US,D,20060410,000000,37.7628,37.9485,37.1691,37.5907,9987211.964146,0
+QCOM.US,D,20060411,000000,37.81,37.9211,37.1022,37.4522,15134762.408353,0
+QCOM.US,D,20060412,000000,37.6448,37.6803,37.1524,37.1524,9908154.6732051,0
+QCOM.US,D,20060413,000000,37.1691,37.7844,37.117,37.522,10791179.310398,0
+QCOM.US,D,20060417,000000,37.522,37.8474,36.9007,37.1838,12928975.583339,0
+QCOM.US,D,20060418,000000,37.4522,38.2533,37.402,37.9211,16598374.739865,0
+QCOM.US,D,20060419,000000,38.27,38.324,37.7904,38.2611,18469470.541372,0
+QCOM.US,D,20060420,000000,38.1392,38.1903,37.3166,37.7844,18485120.444299,0
+QCOM.US,D,20060421,000000,37.9722,37.9722,37.1022,37.4522,20338252.887815,0
+QCOM.US,D,20060424,000000,37.2133,38.2533,37.2133,38.1176,19864007.825168,0
+QCOM.US,D,20060425,000000,38.0822,38.2267,37.3529,37.5357,13975784.496818,0
+QCOM.US,D,20060426,000000,37.7402,37.8021,37.056,37.2281,12310623.838012,0
+QCOM.US,D,20060427,000000,37.0011,38.2356,37.0011,37.9211,16976854.564111,0
+QCOM.US,D,20060428,000000,38.0586,38.0744,37.402,37.4187,11116271.631822,0
+QCOM.US,D,20060501,000000,37.4522,37.6891,36.6433,36.9154,15244918.069746,0
+QCOM.US,D,20060502,000000,37.3529,37.4325,36.7247,37.2133,11985765.507204,0
+QCOM.US,D,20060503,000000,38.0528,38.0744,37.2045,37.7146,24641398.337616,0
+QCOM.US,D,20060504,000000,37.9211,38.6357,37.8611,38.1472,21637664.846682,0
+QCOM.US,D,20060505,000000,38.5256,38.6278,38.1265,38.3074,13442990.912203,0
+QCOM.US,D,20060508,000000,38.0528,38.446,37.9869,38.3801,12245159.367262,0
+QCOM.US,D,20060509,000000,38.5098,38.6209,38.3349,38.438,10475208.553664,0
+QCOM.US,D,20060510,000000,38.2435,38.3958,37.4758,37.6507,14475207.967286,0
+QCOM.US,D,20060511,000000,37.5357,37.7058,35.5806,36.0033,28034139.195894,0
+QCOM.US,D,20060512,000000,35.9876,36.1714,35.3831,35.7055,20613382.108242,0
+QCOM.US,D,20060515,000000,35.3604,35.5738,34.5161,35.447,25426240.511591,0
+QCOM.US,D,20060516,000000,35.6475,36.0781,34.9772,35.1197,19421235.517962,0
+QCOM.US,D,20060517,000000,33.8311,34.8473,33.7013,34.179,30548430.442232,0
+QCOM.US,D,20060518,000000,34.5555,34.7629,33.7327,33.7818,21051188.727597,0
+QCOM.US,D,20060519,000000,33.5892,34.7629,33.5303,34.3058,31332144.37449,0
+QCOM.US,D,20060522,000000,33.9509,34.3844,33.5961,33.9863,19713049.286788,0
+QCOM.US,D,20060523,000000,34.1269,34.3776,33.0741,33.0741,22481440.101119,0
+QCOM.US,D,20060524,000000,32.8697,33.4389,32.1414,33.2266,31936250.160598,0
+QCOM.US,D,20060525,000000,33.5489,33.8182,33.0898,33.5657,18115379.660951,0
+QCOM.US,D,20060526,000000,33.8388,33.8388,33.2353,33.5489,12561993.854581,0
+QCOM.US,D,20060530,000000,33.2353,33.4536,32.5886,32.5954,20441874.106869,0
+QCOM.US,D,20060531,000000,32.5954,33.1351,32.4058,32.9513,18554456.951097,0
+QCOM.US,D,20060601,000000,33.0024,34.2891,32.6437,34.2891,21924719.449811,0
+QCOM.US,D,20060602,000000,34.7452,34.8149,33.8605,34.2567,16113924.634232,0
+QCOM.US,D,20060605,000000,33.9588,34.236,33.2806,33.2943,15470569.46537,0
+QCOM.US,D,20060606,000000,33.3494,33.8665,33.1705,33.6521,18537713.396369,0
+QCOM.US,D,20060607,000000,33.8182,34.0581,33.0456,33.1449,16819744.107184,0
+QCOM.US,D,20060608,000000,32.6279,32.8765,30.7839,32.3978,38384031.530834,0
+QCOM.US,D,20060609,000000,32.74,33.1026,31.3688,31.6616,24378645.186168,0
+QCOM.US,D,20060612,000000,31.7059,31.7059,29.9188,30.0202,32194695.849977,0
+QCOM.US,D,20060613,000000,31.1211,31.2831,30.2983,30.492,51320126.533056,0
+QCOM.US,D,20060614,000000,30.7279,31.5585,30.5529,31.5201,27946337.777302,0
+QCOM.US,D,20060615,000000,31.7845,32.796,31.6696,32.7173,26706957.637449,0
+QCOM.US,D,20060616,000000,32.5493,32.796,31.353,32.0303,37806319.88641,0
+QCOM.US,D,20060619,000000,32.2937,32.3516,31.3688,31.6243,19941587.923165,0
+QCOM.US,D,20060620,000000,31.7914,32.3576,31.4129,32.0047,18411618.904504,0
+QCOM.US,D,20060621,000000,32.1984,32.796,31.929,32.2151,21686478.3416,0
+QCOM.US,D,20060622,000000,31.9574,31.9968,30.0436,30.1587,48040714.452418,0
+QCOM.US,D,20060623,000000,29.3576,29.388,28.2567,28.7904,72602209.063467,0
+QCOM.US,D,20060626,000000,29.0725,29.6339,28.933,29.217,22945076.232626,0
+QCOM.US,D,20060627,000000,29.217,29.4284,28.0906,28.1968,22633472.96164,0
+QCOM.US,D,20060628,000000,28.3895,28.8121,28.1093,28.7659,18801512.384145,0
+QCOM.US,D,20060629,000000,29.1355,29.7233,28.3805,29.5483,27488473.07525,0
+QCOM.US,D,20060630,000000,29.6918,29.8245,29.0882,29.2063,17377954.159642,0
+QCOM.US,D,20060703,000000,28.7285,28.9487,28.531,28.759,9670950.2451658,0
+QCOM.US,D,20060705,000000,28.5555,28.7207,27.6385,27.8213,25894888.11172,0
+QCOM.US,D,20060706,000000,27.8931,28.1634,27.6306,28.0395,18611720.559368,0
+QCOM.US,D,20060707,000000,27.8477,28.068,27.4321,27.6945,17357768.908132,0
+QCOM.US,D,20060710,000000,27.8134,27.8597,27.0408,27.548,20044184.670254,0
+QCOM.US,D,20060711,000000,27.3741,28.4249,27.2502,28.3315,28254965.29804,0
+QCOM.US,D,20060712,000000,28.2793,28.4445,27.1057,27.3672,19308652.458247,0
+QCOM.US,D,20060713,000000,27.1057,27.5873,26.6389,26.6476,21268444.946797,0
+QCOM.US,D,20060714,000000,26.5808,27.0339,26.0403,26.5091,21693699.495535,0
+QCOM.US,D,20060717,000000,26.9593,27.2502,26.4491,26.6476,19956479.899961,0
+QCOM.US,D,20060718,000000,26.6476,27.3289,26.4068,27.2571,19621195.761106,0
+QCOM.US,D,20060719,000000,27.2571,27.5402,26.5405,26.7705,45428352.651419,0
+QCOM.US,D,20060720,000000,26.4205,27.1617,25.9389,26.1296,50291998.20968,0
+QCOM.US,D,20060721,000000,25.6008,25.6155,24.8607,25.0986,35592370.85824,0
+QCOM.US,D,20060724,000000,25.1585,25.9389,25.0258,25.7846,22130219.166494,0
+QCOM.US,D,20060725,000000,25.7208,26.0067,24.9668,24.9845,22336604.995471,0
+QCOM.US,D,20060726,000000,24.9738,25.6972,24.7348,25.4937,29115924.619977,0
+QCOM.US,D,20060727,000000,25.6638,25.9321,25.1447,25.1585,22577035.441984,0
+QCOM.US,D,20060728,000000,25.474,26.224,25.3483,26.0834,21395427.585659,0
+QCOM.US,D,20060731,000000,25.9095,26.0264,25.6481,25.6972,14589733.14913,0
+QCOM.US,D,20060801,000000,25.4061,25.4818,24.7821,25.128,22554104.361442,0
+QCOM.US,D,20060802,000000,25.128,25.3256,24.6326,25.0513,17447809.515201,0
+QCOM.US,D,20060803,000000,24.9668,25.6972,24.8469,25.4061,18979399.173228,0
+QCOM.US,D,20060804,000000,25.8809,26.2161,25.3994,25.7365,22089885.288092,0
+QCOM.US,D,20060807,000000,25.7208,25.8888,25.1053,25.2184,18442864.79078,0
+QCOM.US,D,20060808,000000,24.7821,25.2184,24.321,24.6778,26878613.154647,0
+QCOM.US,D,20060809,000000,24.8872,25.6254,24.3593,24.436,24350850.152827,0
+QCOM.US,D,20060810,000000,24.3299,24.7821,23.8738,24.7084,19924684.644407,0
+QCOM.US,D,20060811,000000,24.5353,24.6847,24.1628,24.2748,11996813.933765,0
+QCOM.US,D,20060814,000000,24.7673,25.1053,24.4193,24.4783,16870040.899149,0
+QCOM.US,D,20060815,000000,25.1053,25.9459,24.8537,25.8358,30957371.775511,0
+QCOM.US,D,20060816,000000,26.456,27.5736,26.3901,27.5736,37371283.512498,0
+QCOM.US,D,20060817,000000,27.5646,27.6945,26.9671,27.1126,22848038.288735,0
+QCOM.US,D,20060818,000000,27.1864,27.5943,26.6025,27.2031,19266526.008244,0
+QCOM.US,D,20060821,000000,26.9593,27.2364,26.6909,27.0408,15599300.929763,0
+QCOM.US,D,20060822,000000,26.9976,27.8056,26.9976,27.3387,19882293.683271,0
+QCOM.US,D,20060823,000000,27.3819,27.6867,26.5729,26.7106,16337246.297185,0
+QCOM.US,D,20060824,000000,27.0408,27.2708,26.7558,27.1617,12024537.752569,0
+QCOM.US,D,20060825,000000,26.9287,27.5786,26.8196,27.2444,14335348.722992,0
+QCOM.US,D,20060828,000000,27.2502,27.4398,26.973,27.0988,14328252.703172,0
+QCOM.US,D,20060829,000000,27.1244,27.4645,26.7106,27.3966,15038945.285075,0
+QCOM.US,D,20060830,000000,27.5058,28.0611,27.4036,27.6306,16069798.073123,0
+QCOM.US,D,20060831,000000,27.8754,27.8754,27.3465,27.4556,11726886.426506,0
+QCOM.US,D,20060901,000000,27.8841,28.2793,27.7613,27.9511,18768692.656625,0
+QCOM.US,D,20060905,000000,28.0159,28.6656,27.3534,28.5644,22225683.269143,0
+QCOM.US,D,20060906,000000,28.4996,28.7837,27.548,27.7269,26642495.256954,0
+QCOM.US,D,20060907,000000,27.5786,27.6945,26.8933,26.9454,25073468.117434,0
+QCOM.US,D,20060908,000000,27.092,27.1323,26.4491,26.6299,23165110.836073,0
+QCOM.US,D,20060911,000000,26.3822,27.0546,26.2328,26.8285,18873291.549523,0
+QCOM.US,D,20060912,000000,27.2502,27.7613,27.2098,27.4398,30055972.77072,0
+QCOM.US,D,20060913,000000,27.5579,27.6522,27.1617,27.1864,22263237.745944,0
+QCOM.US,D,20060914,000000,27.0546,27.4094,26.973,27.1126,20874511.568272,0
+QCOM.US,D,20060915,000000,27.4036,27.5579,26.8196,26.8285,37688826.075774,0
+QCOM.US,D,20060918,000000,26.8285,27.4321,26.6025,26.6762,27022522.471329,0
+QCOM.US,D,20060919,000000,26.8933,27.1864,26.7489,27.0408,19157319.534878,0
+QCOM.US,D,20060920,000000,26.973,27.841,26.8432,27.7751,27641042.079491,0
+QCOM.US,D,20060921,000000,27.9097,28.588,27.8477,28.0474,31759933.143354,0
+QCOM.US,D,20060922,000000,28.068,28.068,27.3966,27.5943,17311807.046699,0
+QCOM.US,D,20060925,000000,27.8597,28.4101,27.3387,28.183,21147648.816398,0
+QCOM.US,D,20060926,000000,28.2194,28.6401,27.8567,28.009,21646785.394022,0
+QCOM.US,D,20060927,000000,27.9933,28.2696,27.548,27.7908,25199491.394764,0
+QCOM.US,D,20060928,000000,27.8056,27.8597,26.7852,26.9809,32296374.946905,0
+QCOM.US,D,20060929,000000,27.1697,27.1697,26.3616,26.4953,23127524.821406,0
+QCOM.US,D,20061002,000000,26.3538,26.5965,24.8537,25.2607,45668794.288788,0
+QCOM.US,D,20061003,000000,25.3483,26.0923,25.2332,25.8013,26580911.978408,0
+QCOM.US,D,20061004,000000,25.8426,26.1051,25.4209,26.1051,25541899.021904,0
+QCOM.US,D,20061005,000000,26.1454,26.4629,25.8269,26.4285,20194774.927749,0
+QCOM.US,D,20061006,000000,26.2741,26.7253,26.0747,26.5091,17491760.074672,0
+QCOM.US,D,20061009,000000,26.4629,26.6182,26.2407,26.4137,10962104.369927,0
+QCOM.US,D,20061010,000000,26.5149,27.6149,25.5065,27.0162,45864832.645707,0
+QCOM.US,D,20061011,000000,26.9287,27.6867,26.8727,27.5185,23275926.757949,0
+QCOM.US,D,20061012,000000,27.6522,28.4297,27.6306,28.3805,22821822.183389,0
+QCOM.US,D,20061013,000000,28.523,29.0362,28.2419,29.0362,30755240.506374,0
+QCOM.US,D,20061016,000000,28.9172,29.1512,28.8348,29.0205,19635022.571915,0
+QCOM.US,D,20061017,000000,28.7904,28.8612,28.1151,28.3805,20586836.38133,0
+QCOM.US,D,20061018,000000,28.5732,28.588,27.6227,27.782,24467368.324323,0
+QCOM.US,D,20061019,000000,27.2444,27.8841,26.9976,27.8282,30118542.879263,0
+QCOM.US,D,20061020,000000,27.8841,28.0022,27.1126,27.6385,22660889.54059,0
+QCOM.US,D,20061023,000000,27.4478,28.1634,27.3387,27.7516,18509743.378742,0
+QCOM.US,D,20061024,000000,27.4193,27.661,26.6526,26.7558,27711074.45404,0
+QCOM.US,D,20061025,000000,26.7489,27.5058,26.7106,27.3387,21190593.216212,0
+QCOM.US,D,20061026,000000,27.4193,27.7338,26.9976,27.6867,20591997.400478,0
+QCOM.US,D,20061027,000000,27.608,27.6945,26.9072,27.0683,18017622.450248,0
+QCOM.US,D,20061030,000000,26.7912,26.916,26.5307,26.7764,21324491.803856,0
+QCOM.US,D,20061031,000000,26.9454,27.1126,26.281,26.5248,20165863.860897,0
+QCOM.US,D,20061101,000000,26.8196,26.8933,25.9546,26.0403,25759840.935348,0
+QCOM.US,D,20061102,000000,25.9182,26.5307,25.8082,26.5021,29108494.909187,0
+QCOM.US,D,20061103,000000,26.4285,27.4193,26.1729,26.5808,45584570.891947,0
+QCOM.US,D,20061106,000000,26.5405,26.742,26.2073,26.3411,25813976.190796,0
+QCOM.US,D,20061107,000000,26.3411,27.0044,26.2457,26.5248,24413263.589391,0
+QCOM.US,D,20061108,000000,26.3538,26.6762,26.1995,26.4432,21914360.786897,0
+QCOM.US,D,20061109,000000,26.2741,26.3822,25.2764,25.3865,43594707.556962,0
+QCOM.US,D,20061110,000000,25.4288,25.6892,25.0336,25.6825,27867642.663143,0
+QCOM.US,D,20061113,000000,26.166,26.7056,25.8809,26.3822,29406306.976631,0
+QCOM.US,D,20061114,000000,26.456,27.5058,26.2741,27.3741,33590838.512882,0
+QCOM.US,D,20061115,000000,27.3534,27.7191,27.1529,27.4802,26315492.351267,0
+QCOM.US,D,20061116,000000,27.7338,27.9845,27.3741,27.548,23620329.409443,0
+QCOM.US,D,20061117,000000,27.4036,27.5402,27.2621,27.4281,18746998.674306,0
+QCOM.US,D,20061120,000000,27.1961,27.2945,26.8364,27.0753,18328066.959,0
+QCOM.US,D,20061121,000000,27.092,27.491,26.9287,27.4094,16434412.42724,0
+QCOM.US,D,20061122,000000,27.3289,27.4398,26.8364,27.2247,14411781.249613,0
+QCOM.US,D,20061124,000000,27.0408,27.603,26.9671,27.3888,10241051.090408,0
+QCOM.US,D,20061127,000000,27.2031,27.3289,26.4953,26.5641,21450596.469226,0
+QCOM.US,D,20061128,000000,26.3478,26.7489,26.0206,26.1296,29820696.2219,0
+QCOM.US,D,20061129,000000,26.2544,26.8059,26.2161,26.7106,20071393.709699,0
+QCOM.US,D,20061130,000000,26.6241,26.8364,26.1051,26.6673,25176367.017625,0
+QCOM.US,D,20061201,000000,26.6025,26.7912,26.0923,26.4953,19349815.477315,0
+QCOM.US,D,20061204,000000,26.7489,27.3888,26.6299,27.3289,28719691.011944,0
+QCOM.US,D,20061205,000000,27.5106,28.7374,27.4036,28.2342,46159327.133131,0
+QCOM.US,D,20061206,000000,28.2046,28.702,28.0237,28.5555,27098179.776858,0
+QCOM.US,D,20061207,000000,28.8258,29.8756,28.5044,28.523,36862511.608175,0
+QCOM.US,D,20061208,000000,28.4839,29.3498,28.2646,28.8191,24754126.878454,0
+QCOM.US,D,20061211,000000,28.588,29.1178,28.3373,28.3727,26893729.965905,0
+QCOM.US,D,20061212,000000,28.2793,28.474,27.7908,28.3315,21893372.845834,0
+QCOM.US,D,20061213,000000,28.6401,28.6401,27.7751,28.009,29322752.996427,0
+QCOM.US,D,20061214,000000,28.068,28.8612,27.9698,28.7207,22976155.273418,0
+QCOM.US,D,20061215,000000,28.8612,29.1512,28.6332,28.7904,28930343.608971,0
+QCOM.US,D,20061218,000000,28.8406,29.222,28.301,28.474,18721210.873527,0
+QCOM.US,D,20061219,000000,28.2125,28.356,27.9628,28.0532,19806931.40939,0
+QCOM.US,D,20061220,000000,28.0611,28.4996,27.8754,27.9235,13582601.92297,0
+QCOM.US,D,20061221,000000,27.9363,28.1408,27.6945,28.0906,16189303.185722,0
+QCOM.US,D,20061222,000000,27.3387,27.9097,27.3289,27.5579,32424475.65398,0
+QCOM.US,D,20061226,000000,27.3612,27.8213,27.2708,27.4193,15293562.684479,0
+QCOM.US,D,20061227,000000,27.666,27.8056,27.3741,27.3819,12382420.298349,0
+QCOM.US,D,20061228,000000,27.3387,27.7024,27.2945,27.4713,15617523.712135,0
+QCOM.US,D,20061229,000000,27.4036,27.9628,27.3819,27.5402,14892942.26104,0
+QCOM.US,D,20070103,000000,27.491,28.2567,26.8128,27.3032,33178047.525267,0
+QCOM.US,D,20070104,000000,27.548,28.7138,27.2571,28.531,35899615.799632,0
+QCOM.US,D,20070105,000000,28.3501,28.3805,27.603,28.1968,25250522.713799,0
+QCOM.US,D,20070108,000000,28.1408,28.2419,27.6945,27.8841,18573123.298293,0
+QCOM.US,D,20070109,000000,28.0237,28.1712,27.5786,27.5786,21877612.051701,0
+QCOM.US,D,20070110,000000,27.4398,28.1024,27.3966,28.0965,19666833.087727,0
+QCOM.US,D,20070111,000000,28.2342,28.8898,27.7683,28.7747,28194603.857459,0
+QCOM.US,D,20070112,000000,28.5821,29.1089,28.5113,28.8721,19669680.651809,0
+QCOM.US,D,20070116,000000,29.0077,29.1178,28.4445,28.7659,18787647.931366,0
+QCOM.US,D,20070117,000000,28.707,29.1246,28.4249,28.5644,23326412.777109,0
+QCOM.US,D,20070118,000000,28.4513,28.6775,27.9363,28.0532,22519000.682024,0
+QCOM.US,D,20070119,000000,27.8567,28.5555,27.7908,28.3315,23993861.858148,0
+QCOM.US,D,20070122,000000,28.4592,28.4839,27.782,28.068,26241756.820855,0
+QCOM.US,D,20070123,000000,28.0532,28.474,27.7338,27.7908,23638027.238951,0
+QCOM.US,D,20070124,000000,27.9845,28.6401,27.9235,28.1466,34927394.956295,0
+QCOM.US,D,20070125,000000,29.0519,29.0882,27.8056,27.8134,38659099.710231,0
+QCOM.US,D,20070126,000000,27.8567,27.9785,27.2247,27.3387,28376593.621157,0
+QCOM.US,D,20070129,000000,26.8866,27.3741,26.8196,27.0753,26052331.242264,0
+QCOM.US,D,20070130,000000,27.1057,27.2621,26.9219,27.092,18324024.008066,0
+QCOM.US,D,20070131,000000,27.0339,27.6227,26.8285,27.4478,21481846.424905,0
+QCOM.US,D,20070201,000000,27.5323,27.5646,27.0044,27.2621,22883806.298037,0
+QCOM.US,D,20070202,000000,27.2788,27.3465,26.9671,27.1057,21400098.24186,0
+QCOM.US,D,20070205,000000,27.0339,27.782,26.9593,27.6306,25198912.522323,0
+QCOM.US,D,20070206,000000,27.603,27.6729,27.1323,27.4645,25328495.509094,0
+QCOM.US,D,20070207,000000,27.5402,27.6149,27.2188,27.3888,22063433.157429,0
+QCOM.US,D,20070208,000000,27.3888,28.1968,27.0546,27.8841,28663324.706824,0
+QCOM.US,D,20070209,000000,28.2419,28.4179,27.6149,27.9235,29229274.761977,0
+QCOM.US,D,20070212,000000,28.1712,28.2793,27.6306,27.7338,22668726.191583,0
+QCOM.US,D,20070213,000000,27.8134,28.1899,27.6945,27.7456,22031666.387689,0
+QCOM.US,D,20070214,000000,27.9511,29.1178,27.8754,28.9045,43501882.461541,0
+QCOM.US,D,20070215,000000,29.335,30.2029,29.2642,30.1066,52123935.172627,0
+QCOM.US,D,20070216,000000,29.9612,31.6175,29.7725,30.9834,73782811.777486,0
+QCOM.US,D,20070220,000000,30.5971,31.178,30.5087,31.1211,30701966.946811,0
+QCOM.US,D,20070221,000000,30.7839,31.0345,30.492,30.6462,29894909.907053,0
+QCOM.US,D,20070222,000000,30.8153,31.1928,30.6325,31.184,24751533.651999,0
+QCOM.US,D,20070223,000000,31.4857,31.7845,31.0257,31.6016,33947324.236408,0
+QCOM.US,D,20070226,000000,31.528,31.5585,30.7927,31.0847,33349704.059815,0
+QCOM.US,D,20070227,000000,29.8914,30.3701,29.1512,29.335,53205221.077609,0
+QCOM.US,D,20070228,000000,29.3733,29.9385,29.1512,29.3733,37136626.530142,0
+QCOM.US,D,20070301,000000,28.7974,29.7233,28.6775,29.222,36654035.123895,0
+QCOM.US,D,20070302,000000,29.1906,29.388,28.7207,28.7747,31037426.069953,0
+QCOM.US,D,20070305,000000,28.5644,29.1983,28.4513,28.523,24351604.009557,0
+QCOM.US,D,20070306,000000,28.8348,28.9939,28.588,28.8258,28412429.792945,0
+QCOM.US,D,20070307,000000,28.9419,29.3065,28.8348,28.9262,25280160.168916,0
+QCOM.US,D,20070308,000000,29.3212,29.621,29.1178,29.3262,21648048.943358,0
+QCOM.US,D,20070309,000000,29.6132,29.8078,29.1246,29.2642,19149810.470749,0
+QCOM.US,D,20070312,000000,29.1306,29.3733,29.0146,29.2397,20790585.237781,0
+QCOM.US,D,20070313,000000,30.2895,30.8153,30.0299,30.485,68435791.453084,0
+QCOM.US,D,20070314,000000,30.9756,31.7295,30.9156,31.4926,55347024.694217,0
+QCOM.US,D,20070315,000000,31.3982,32.0175,31.3382,31.8484,40335463.432875,0
+QCOM.US,D,20070316,000000,31.8631,31.8799,31.3618,31.8366,36040634.823509,0
+QCOM.US,D,20070319,000000,32.1109,32.1561,31.0699,31.2764,33349331.709527,0
+QCOM.US,D,20070320,000000,30.9313,31.5073,30.8871,31.3688,25506056.746013,0
+QCOM.US,D,20070321,000000,31.4729,31.8867,30.8752,31.872,33191288.342181,0
+QCOM.US,D,20070322,000000,31.7197,31.9183,31.5358,31.5929,23314144.547285,0
+QCOM.US,D,20070323,000000,31.4129,31.6243,30.9834,31.0257,23992674.610101,0
+QCOM.US,D,20070326,000000,30.8605,31.0187,30.2983,30.9156,22086030.547002,0
+QCOM.US,D,20070327,000000,30.779,31.2301,30.6325,31.0699,16886644.059506,0
+QCOM.US,D,20070328,000000,30.9834,31.3382,30.8232,30.9756,23134109.113919,0
+QCOM.US,D,20070329,000000,31.1731,31.2527,30.3397,30.7927,19517429.060928,0
+QCOM.US,D,20070330,000000,30.7279,31.2764,30.7199,31.0926,24137820.007656,0
+QCOM.US,D,20070402,000000,31.1603,31.4346,30.8301,31.3982,21303921.993853,0
+QCOM.US,D,20070403,000000,31.5929,31.8867,31.4651,31.8563,25322664.055959,0
+QCOM.US,D,20070404,000000,32.0303,32.0381,31.5692,31.815,20813383.045406,0
+QCOM.US,D,20070405,000000,31.3382,31.6616,30.8232,31.5585,30010569.434718,0
+QCOM.US,D,20070409,000000,31.5869,31.6763,30.9599,31.1044,19388895.979885,0
+QCOM.US,D,20070410,000000,31.011,31.3688,30.9983,31.3382,16292717.882622,0
+QCOM.US,D,20070411,000000,31.2764,31.3314,30.6462,30.6846,18745036.205169,0
+QCOM.US,D,20070412,000000,30.3927,31.2085,30.317,31.0483,19322631.871633,0
+QCOM.US,D,20070413,000000,31.0699,31.1279,30.485,31.011,18357871.259602,0
+QCOM.US,D,20070416,000000,31.184,31.6342,31.1368,31.6243,20273774.22971,0
+QCOM.US,D,20070417,000000,31.4926,31.7059,31.3451,31.6096,17444304.742687,0
+QCOM.US,D,20070418,000000,31.4798,31.6479,31.1928,31.3157,14548891.612823,0
+QCOM.US,D,20070419,000000,31.1044,31.6548,31.063,31.6016,15076018.555085,0
+QCOM.US,D,20070420,000000,31.9968,32.2151,31.3904,31.6616,27614225.737344,0
+QCOM.US,D,20070423,000000,31.5643,31.8436,31.1121,31.2597,17818246.166298,0
+QCOM.US,D,20070424,000000,31.4199,32.74,31.3618,32.3339,37365578.210827,0
+QCOM.US,D,20070425,000000,32.3516,33.0584,32.2849,33.0456,33810132.485156,0
+QCOM.US,D,20070426,000000,33.6708,33.7651,32.8765,33.0152,31530690.500421,0
+QCOM.US,D,20070427,000000,32.7261,32.9287,32.2849,32.5256,18449570.148006,0
+QCOM.US,D,20070430,000000,32.5403,32.6662,31.9034,31.925,21928227.274377,0
+QCOM.US,D,20070501,000000,31.9574,32.1561,31.4926,31.9034,24895867.203844,0
+QCOM.US,D,20070502,000000,31.9968,32.4509,31.872,32.2642,16613984.966122,0
+QCOM.US,D,20070503,000000,32.3252,32.4323,32.0175,32.2701,14475043.156504,0
+QCOM.US,D,20070504,000000,32.4372,32.5954,31.76,32.1414,17397073.227814,0
+QCOM.US,D,20070507,000000,32.1561,32.4598,31.9427,32.0303,10471163.568028,0
+QCOM.US,D,20070508,000000,31.872,32.4323,31.815,32.1914,13439074.112731,0
+QCOM.US,D,20070509,000000,32.0303,32.4372,31.9113,32.2642,13238605.194332,0
+QCOM.US,D,20070510,000000,32.0705,32.2071,31.7197,32.0047,23610980.975588,0
+QCOM.US,D,20070511,000000,32.1109,32.789,31.9968,32.6957,19905534.038368,0
+QCOM.US,D,20070514,000000,32.789,32.9857,31.9574,32.2505,20394467.607708,0
+QCOM.US,D,20070515,000000,32.5493,32.9365,32.1109,32.1914,26200105.473541,0
+QCOM.US,D,20070516,000000,32.5129,33.1959,32.3516,32.8334,38902465.212971,0
+QCOM.US,D,20070517,000000,32.7261,32.9228,32.5326,32.6662,20800266.345254,0
+QCOM.US,D,20070518,000000,32.8274,33.0663,32.5129,32.9513,30426374.8319,0
+QCOM.US,D,20070521,000000,32.9582,33.6443,32.7026,33.6216,33016265.394789,0
+QCOM.US,D,20070522,000000,33.8468,34.7795,33.3494,33.8035,48578354.694872,0
+QCOM.US,D,20070523,000000,33.8241,34.0266,32.6564,32.6809,29612368.270795,0
+QCOM.US,D,20070524,000000,32.615,32.796,31.6901,31.7669,39953817.613835,0
+QCOM.US,D,20070525,000000,31.8436,31.989,31.2223,31.5929,29595347.996729,0
+QCOM.US,D,20070529,000000,31.641,32.7753,31.2144,32.2701,36500589.163512,0
+QCOM.US,D,20070530,000000,31.5929,31.8563,30.838,31.2085,43204834.424332,0
+QCOM.US,D,20070531,000000,31.2951,31.4503,30.7112,31.3018,31291890.86678,0
+QCOM.US,D,20070601,000000,31.7059,31.925,31.0974,31.1731,19688572.850818,0
+QCOM.US,D,20070604,000000,30.952,31.3904,30.7199,30.7426,19427879.834157,0
+QCOM.US,D,20070605,000000,30.8075,31.0257,30.3927,30.9677,27931322.701095,0
+QCOM.US,D,20070606,000000,30.8812,30.9983,30.6266,30.779,21830765.095323,0
+QCOM.US,D,20070607,000000,30.545,30.8949,29.8688,29.8993,43202494.518154,0
+QCOM.US,D,20070608,000000,30.7022,30.9756,30.0436,30.5155,51371066.290545,0
+QCOM.US,D,20070611,000000,30.317,30.4054,29.8914,30.1666,25658737.658811,0
+QCOM.US,D,20070612,000000,29.8993,30.9156,29.8835,30.4713,32443271.20469,0
+QCOM.US,D,20070613,000000,30.6118,31.178,30.4713,31.0483,23586783.293658,0
+QCOM.US,D,20070614,000000,31.1279,31.2951,30.9029,31.063,23045257.789599,0
+QCOM.US,D,20070615,000000,31.3845,31.5358,30.9756,31.0699,41339659.602805,0
+QCOM.US,D,20070618,000000,30.9372,31.2223,30.8006,30.8527,16956600.132766,0
+QCOM.US,D,20070619,000000,30.7927,31.2831,30.7544,31.1121,23824634.756623,0
+QCOM.US,D,20070620,000000,31.24,32.0608,30.9029,31.3904,31209126.350573,0
+QCOM.US,D,20070621,000000,31.3618,31.8484,31.1279,31.7442,22336221.454327,0
+QCOM.US,D,20070622,000000,31.4857,31.8366,31.1928,31.3314,23925886.566335,0
+QCOM.US,D,20070625,000000,31.0926,31.4503,30.8301,30.9983,22561310.25512,0
+QCOM.US,D,20070626,000000,31.3688,31.6763,30.9756,31.2223,26553688.696057,0
+QCOM.US,D,20070627,000000,31.0187,31.6696,31.0187,31.6479,21795367.401606,0
+QCOM.US,D,20070628,000000,31.5643,31.9034,31.3451,31.6763,18941486.589046,0
+QCOM.US,D,20070629,000000,31.7137,31.8867,31.4071,31.6243,24222863.389009,0
+QCOM.US,D,20070702,000000,31.7757,32.0608,31.6243,32.0175,18055324.442874,0
+QCOM.US,D,20070703,000000,32.0175,32.0705,31.8484,31.9634,8157147.9434915,0
+QCOM.US,D,20070705,000000,31.7914,31.9183,31.5929,31.7295,18225166.024109,0
+QCOM.US,D,20070706,000000,31.7059,31.7914,31.4199,31.76,9515812.4308821,0
+QCOM.US,D,20070709,000000,31.6901,31.9968,31.5585,31.7669,17762555.381918,0
+QCOM.US,D,20070710,000000,31.7442,31.8563,31.4503,31.4926,19034810.186218,0
+QCOM.US,D,20070711,000000,31.4071,32.1334,31.178,31.9487,22236295.252333,0
+QCOM.US,D,20070712,000000,32.0608,33.0378,31.9487,32.9798,28670762.556419,0
+QCOM.US,D,20070713,000000,32.789,33.139,32.615,33.0516,16977850.550261,0
+QCOM.US,D,20070716,000000,33.0898,33.1115,32.6957,32.8196,13444799.761413,0
+QCOM.US,D,20070717,000000,32.8196,33.0898,32.6367,32.8196,15249762.692884,0
+QCOM.US,D,20070718,000000,32.6495,32.9365,32.5493,32.8697,19511174.38998,0
+QCOM.US,D,20070719,000000,32.796,33.2186,31.3382,31.5929,51576283.183785,0
+QCOM.US,D,20070720,000000,32.0528,32.0705,31.0778,31.3382,50007187.88178,0
+QCOM.US,D,20070723,000000,31.3618,31.5201,30.7279,31.1603,31689459.238684,0
+QCOM.US,D,20070724,000000,31.0974,32.1984,30.9834,31.3982,35873113.818793,0
+QCOM.US,D,20070725,000000,31.5201,31.9113,30.8527,30.9372,33727641.636238,0
+QCOM.US,D,20070726,000000,30.7495,31.5122,30.0987,30.6699,58694968.557399,0
+QCOM.US,D,20070727,000000,30.9254,31.1044,30.3534,30.3611,32897191.638806,0
+QCOM.US,D,20070730,000000,30.4291,31.5201,30.0791,30.9983,25169907.859224,0
+QCOM.US,D,20070731,000000,31.1515,31.3245,30.2983,30.3534,28931042.528771,0
+QCOM.US,D,20070801,000000,30.2463,30.6188,29.5641,30.1666,41627729.521746,0
+QCOM.US,D,20070802,000000,30.3611,30.8153,29.8835,30.6394,22547303.37327,0
+QCOM.US,D,20070803,000000,30.6325,30.8665,29.6339,29.7144,27537020.024334,0
+QCOM.US,D,20070806,000000,29.9926,30.485,29.4225,30.4536,28501960.707407,0
+QCOM.US,D,20070807,000000,29.9041,30.2463,28.9419,29.5178,47160885.313184,0
+QCOM.US,D,20070808,000000,29.3114,29.627,28.4592,29.2642,55240552.859029,0
+QCOM.US,D,20070809,000000,28.6401,29.335,27.8567,27.8567,39387904.183302,0
+QCOM.US,D,20070810,000000,27.3387,27.9028,27.2364,27.608,38875909.312555,0
+QCOM.US,D,20070813,000000,27.8056,28.8967,27.8056,28.3639,39984718.618289,0
+QCOM.US,D,20070814,000000,28.2252,28.5555,27.4713,27.5323,35346091.663633,0
+QCOM.US,D,20070815,000000,27.4802,27.6807,26.0608,26.3017,48417591.949607,0
+QCOM.US,D,20070816,000000,25.991,27.0251,25.6765,26.916,66047831.741279,0
+QCOM.US,D,20070817,000000,27.2247,27.608,26.5965,27.3612,51216132.963714,0
+QCOM.US,D,20070820,000000,27.2571,27.5255,27.1529,27.2708,24266515.86478,0
+QCOM.US,D,20070821,000000,26.9219,27.2788,26.7106,26.8933,33662601.400651,0
+QCOM.US,D,20070822,000000,26.9809,27.6306,26.857,27.1617,31318552.571649,0
+QCOM.US,D,20070823,000000,27.3465,27.6945,27.0753,27.5943,25558346.527632,0
+QCOM.US,D,20070824,000000,27.548,28.0532,27.4478,27.8597,18238636.762239,0
+QCOM.US,D,20070827,000000,28.0965,28.3895,27.6867,28.1151,24134766.938769,0
+QCOM.US,D,20070828,000000,27.8841,28.1565,27.5943,27.603,20121583.67986,0
+QCOM.US,D,20070829,000000,27.7613,28.3962,27.603,28.3639,19013024.642352,0
+QCOM.US,D,20070830,000000,28.2125,28.9045,27.9698,28.4839,16734267.334512,0
+QCOM.US,D,20070831,000000,28.702,29.1433,28.6077,29.0725,15971195.444144,0
+QCOM.US,D,20070904,000000,29.1089,29.3212,28.7453,29.16,26164032.259084,0
+QCOM.US,D,20070905,000000,28.8967,28.9723,28.183,28.3727,21447708.211123,0
+QCOM.US,D,20070906,000000,28.4996,28.6775,28.0906,28.2931,18013635.453592,0
+QCOM.US,D,20070907,000000,27.8567,28.2646,27.4321,27.6149,25551852.779313,0
+QCOM.US,D,20070910,000000,27.5323,27.5323,26.7332,26.798,28093879.035311,0
+QCOM.US,D,20070911,000000,27.0251,27.7377,26.8432,27.7024,24042101.567378,0
+QCOM.US,D,20070912,000000,27.5873,27.6945,27.2621,27.603,20412771.77812,0
+QCOM.US,D,20070913,000000,28.5821,28.8612,27.6522,28.5477,53237346.972079,0
+QCOM.US,D,20070914,000000,28.2646,28.9644,27.9028,28.7374,27566337.014041,0
+QCOM.US,D,20070917,000000,28.5113,28.6077,28.301,28.4249,16701441.50289,0
+QCOM.US,D,20070918,000000,28.6007,29.0077,28.2194,29.0077,28165492.372557,0
+QCOM.US,D,20070919,000000,29.0519,29.3262,28.6077,29.1846,23317915.865632,0
+QCOM.US,D,20070920,000000,29.16,29.7144,29.0815,29.5483,25272265.528942,0
+QCOM.US,D,20070921,000000,29.452,29.8442,29.1246,29.7588,39926268.779319,0
+QCOM.US,D,20070924,000000,29.8835,30.3789,29.8835,30.3464,22777113.697787,0
+QCOM.US,D,20070925,000000,30.0643,30.3327,29.7144,30.2836,30677367.411429,0
+QCOM.US,D,20070926,000000,30.4713,30.9756,30.2305,30.7839,24274659.755629,0
+QCOM.US,D,20070927,000000,31.004,31.3845,30.6188,30.779,19194592.205588,0
+QCOM.US,D,20070928,000000,30.8949,31.0483,30.5667,30.8006,21073700.659728,0
+QCOM.US,D,20071001,000000,30.7366,30.9677,30.2177,30.6778,26138799.931685,0
+QCOM.US,D,20071002,000000,30.6118,30.6778,29.9385,30.5971,24736514.50639,0
+QCOM.US,D,20071003,000000,30.4153,30.9903,30.3249,30.8075,17616499.455655,0
+QCOM.US,D,20071004,000000,30.8075,31.3078,30.5971,31.178,16551299.896971,0
+QCOM.US,D,20071005,000000,31.3018,31.6342,30.8301,31.6016,19971590.607116,0
+QCOM.US,D,20071008,000000,31.2597,31.4503,30.9313,31.1731,19595674.50616,0
+QCOM.US,D,20071009,000000,31.1446,31.1928,30.6188,31.0847,18647819.207588,0
+QCOM.US,D,20071010,000000,30.9677,31.1673,30.6542,30.8301,17912829.243404,0
+QCOM.US,D,20071011,000000,30.838,30.8949,30.1145,30.2246,28672617.186401,0
+QCOM.US,D,20071012,000000,30.3878,30.7279,30.2305,30.7279,15263493.872745,0
+QCOM.US,D,20071015,000000,30.4368,30.6118,29.9268,30.0929,19973240.749646,0
+QCOM.US,D,20071016,000000,30.0122,30.5903,29.7645,29.7645,24318925.693759,0
+QCOM.US,D,20071017,000000,30.0791,30.2246,29.4451,30.1794,29765895.619219,0
+QCOM.US,D,20071018,000000,30.1794,30.5293,29.8688,30.1587,23335701.187284,0
+QCOM.US,D,20071019,000000,30.0576,30.4231,29.2475,29.3823,42466080.263253,0
+QCOM.US,D,20071022,000000,29.3498,29.8835,29.2986,29.7872,17938019.859432,0
+QCOM.US,D,20071023,000000,29.4451,29.9926,29.222,29.9769,16621596.782653,0
+QCOM.US,D,20071024,000000,29.6034,30.0299,29.1906,30.0122,21714523.643167,0
+QCOM.US,D,20071025,000000,30.2246,30.6118,29.4737,29.7301,21361891.64338,0
+QCOM.US,D,20071026,000000,29.9317,30.2767,29.3498,30.1233,25245548.887145,0
+QCOM.US,D,20071029,000000,30.2463,30.607,29.9268,30.3397,18194159.215202,0
+QCOM.US,D,20071030,000000,30.2767,30.545,29.9985,30.4536,13016332.419757,0
+QCOM.US,D,20071031,000000,30.492,31.1603,30.3789,31.1446,21751718.995237,0
+QCOM.US,D,20071101,000000,30.8006,31.1211,30.0299,30.0929,24482169.756922,0
+QCOM.US,D,20071102,000000,30.3985,30.4664,29.8756,30.1303,20173214.218347,0
+QCOM.US,D,20071105,000000,29.8835,30.3927,29.3212,29.7725,19509577.149676,0
+QCOM.US,D,20071106,000000,29.8511,30.313,29.5395,30.2895,20173777.83053,0
+QCOM.US,D,20071107,000000,29.969,30.8665,29.9533,30.0122,24492398.19897,0
+QCOM.US,D,20071108,000000,30.0436,30.5745,28.8544,28.9801,40356512.41497,0
+QCOM.US,D,20071109,000000,26.683,28.3501,26.6762,27.7683,66951171.850846,0
+QCOM.US,D,20071112,000000,27.8841,28.4249,27.1784,27.1784,44758841.400891,0
+QCOM.US,D,20071113,000000,27.4193,28.6007,27.1784,28.5388,34073759.540695,0
+QCOM.US,D,20071114,000000,29.4363,30.317,29.1355,29.1846,46217483.975154,0
+QCOM.US,D,20071115,000000,29.1846,30.1725,29.1512,29.7448,33451535.759318,0
+QCOM.US,D,20071116,000000,30.0987,30.2246,29.452,30.147,29092002.640036,0
+QCOM.US,D,20071119,000000,30.4054,30.8527,30.2983,30.4291,34404047.471185,0
+QCOM.US,D,20071120,000000,30.4368,30.7426,29.335,30.1303,29013212.912279,0
+QCOM.US,D,20071121,000000,29.9385,30.3464,29.3999,29.4864,22278397.285925,0
+QCOM.US,D,20071123,000000,29.335,29.6781,29.2475,29.5395,9145017.6724043,0
+QCOM.US,D,20071126,000000,29.4451,29.5257,28.4996,28.5555,23968049.640956,0
+QCOM.US,D,20071127,000000,28.7837,29.1512,28.4926,29.0205,26808486.1665,0
+QCOM.US,D,20071128,000000,29.572,30.6118,29.4942,30.2373,31588603.178321,0
+QCOM.US,D,20071129,000000,29.7645,30.2305,29.6987,30.1862,20281084.91049,0
+QCOM.US,D,20071130,000000,30.5971,30.6325,29.393,29.7233,34918076.025605,0
+QCOM.US,D,20071203,000000,29.7233,29.9926,28.9723,29.1246,35417120.024333,0
+QCOM.US,D,20071204,000000,28.8258,29.0431,28.6077,28.6863,20950576.831357,0
+QCOM.US,D,20071205,000000,28.9723,29.7508,28.7904,29.4225,28527927.561876,0
+QCOM.US,D,20071206,000000,29.4864,29.572,29.0725,29.452,14854019.4478,0
+QCOM.US,D,20071207,000000,29.3498,29.4451,28.9939,29.2397,12993793.019163,0
+QCOM.US,D,20071210,000000,29.3999,29.6987,29.3262,29.572,16595233.161484,0
+QCOM.US,D,20071211,000000,29.5483,29.9985,29.2112,29.2849,22679090.9586,0
+QCOM.US,D,20071212,000000,29.7792,30.2983,29.3498,29.8914,29716082.068747,0
+QCOM.US,D,20071213,000000,28.8475,29.3498,28.6863,29.0519,30498005.464103,0
+QCOM.US,D,20071214,000000,28.7904,28.9723,28.6775,28.702,19911167.108153,0
+QCOM.US,D,20071217,000000,28.6077,28.8898,28.4592,28.5113,18657936.75843,0
+QCOM.US,D,20071218,000000,28.4592,28.7904,27.7908,28.2194,19656178.375813,0
+QCOM.US,D,20071219,000000,28.1093,28.1251,27.5106,27.9028,26860502.280831,0
+QCOM.US,D,20071220,000000,28.4386,28.6077,27.7751,28.5113,23781036.20043,0
+QCOM.US,D,20071221,000000,28.7453,29.1246,28.5821,29.1246,34194375.600054,0
+QCOM.US,D,20071224,000000,29.0077,29.5031,28.933,29.3823,6283523.0086118,0
+QCOM.US,D,20071226,000000,29.1512,29.4737,29.0077,29.3576,7231126.0042577,0
+QCOM.US,D,20071227,000000,29.3212,29.4451,28.9045,28.9172,10874434.189551,0
+QCOM.US,D,20071228,000000,29.0431,29.1512,28.4996,28.8406,11766928.32531,0
+QCOM.US,D,20071231,000000,28.6007,28.9723,28.4592,28.6775,8631214.969798,0
+QCOM.US,D,20080102,000000,27.9028,29.0077,27.782,27.9785,39739283.824607,0
+QCOM.US,D,20080103,000000,27.8931,27.9785,27.4989,27.6227,20685717.764349,0
+QCOM.US,D,20080104,000000,27.2502,27.8567,26.8933,26.9907,40665910.070045,0
+QCOM.US,D,20080107,000000,27.0044,27.1961,26.0747,26.5641,36437356.759787,0
+QCOM.US,D,20080108,000000,26.5729,27.2945,26.2073,26.2328,37216110.090948,0
+QCOM.US,D,20080109,000000,26.2407,27.603,26.2407,27.5402,37554277.401154,0
+QCOM.US,D,20080110,000000,27.2621,28.2696,26.9671,27.6867,30958244.66225,0
+QCOM.US,D,20080111,000000,27.5646,28.474,27.2098,28.1565,44545510.119969,0
+QCOM.US,D,20080114,000000,28.4592,29.5748,28.4592,29.1512,40061098.242682,0
+QCOM.US,D,20080115,000000,28.8681,29.1512,28.4249,28.6775,26998623.89045,0
+QCOM.US,D,20080116,000000,29.0815,29.3498,28.8475,29.1246,39829469.912799,0
+QCOM.US,D,20080117,000000,29.2986,29.2986,28.3501,28.467,31945460.234783,0
+QCOM.US,D,20080118,000000,27.8597,28.9644,27.6945,27.9511,39649609.463722,0
+QCOM.US,D,20080122,000000,26.7106,27.9511,25.6342,26.9072,40588854.924911,0
+QCOM.US,D,20080123,000000,26.166,27.3966,25.991,26.6978,55862766.4669,0
+QCOM.US,D,20080124,000000,28.702,29.8442,28.3373,29.452,62839408.344672,0
+QCOM.US,D,20080125,000000,29.4451,29.8835,28.9644,29.1512,33924405.364072,0
+QCOM.US,D,20080128,000000,29.0519,29.6506,28.8612,29.5178,18252907.137872,0
+QCOM.US,D,20080129,000000,29.5483,29.6034,29.0362,29.3733,20448922.311215,0
+QCOM.US,D,20080130,000000,29.2849,29.9268,29.0725,29.3576,22061107.494158,0
+QCOM.US,D,20080131,000000,29.3733,31.0926,29.3498,30.9156,42967984.03427,0
+QCOM.US,D,20080201,000000,30.8075,31.011,30.261,30.7544,29133207.370475,0
+QCOM.US,D,20080204,000000,30.6394,30.9756,30.1587,30.4998,16542001.313291,0
+QCOM.US,D,20080205,000000,29.8835,30.4153,29.572,29.6781,28034730.276541,0
+QCOM.US,D,20080206,000000,29.8383,29.8835,28.7904,28.8967,27239024.833799,0
+QCOM.US,D,20080207,000000,28.5113,30.2246,28.3895,29.8383,39825336.417668,0
+QCOM.US,D,20080208,000000,29.7233,30.5745,29.5641,30.5529,28080951.562356,0
+QCOM.US,D,20080211,000000,30.5607,30.9029,30.3611,30.5087,25776325.065695,0
+QCOM.US,D,20080212,000000,30.7927,30.838,29.6987,29.8383,31528276.327657,0
+QCOM.US,D,20080213,000000,30.1931,30.8665,30.1145,30.6188,24075778.921379,0
+QCOM.US,D,20080214,000000,30.5667,30.5971,29.6918,29.7872,21432375.721556,0
+QCOM.US,D,20080215,000000,29.3999,30.8006,29.3065,30.7544,30007609.962077,0
+QCOM.US,D,20080219,000000,30.9599,31.4798,30.4054,30.5745,25969872.948561,0
+QCOM.US,D,20080220,000000,30.5824,31.698,30.4291,31.6096,25751956.46888,0
+QCOM.US,D,20080221,000000,31.4798,31.7669,30.7112,30.9156,23631717.631075,0
+QCOM.US,D,20080222,000000,31.1515,32.6879,30.8665,31.6823,34749624.14517,0
+QCOM.US,D,20080225,000000,31.6763,32.2572,31.353,31.8631,25142758.84346,0
+QCOM.US,D,20080226,000000,31.8366,32.3516,31.4267,31.8062,23503146.908063,0
+QCOM.US,D,20080227,000000,31.6479,32.2308,31.353,31.9183,20009966.085781,0
+QCOM.US,D,20080228,000000,31.5428,32.0175,31.3382,31.5692,15842919.75278,0
+QCOM.US,D,20080229,000000,31.0847,31.2694,30.6925,30.8871,27031886.165441,0
+QCOM.US,D,20080303,000000,30.6118,30.6975,29.5877,29.969,31331568.5541,0
+QCOM.US,D,20080304,000000,29.8383,30.1145,29.3999,30.0359,27943272.500208,0
+QCOM.US,D,20080305,000000,30.0987,30.6925,29.8599,30.2373,20706196.012807,0
+QCOM.US,D,20080306,000000,30.1931,30.2541,29.3665,29.4657,18740126.471598,0
+QCOM.US,D,20080307,000000,29.2908,29.6574,28.7904,29.3262,23891660.86041,0
+QCOM.US,D,20080310,000000,29.335,29.335,28.4386,28.5477,22699461.367904,0
+QCOM.US,D,20080311,000000,28.7904,29.0952,27.5943,28.7285,40013401.798625,0
+QCOM.US,D,20080312,000000,29.5336,29.6987,28.8348,28.9723,31856008.673661,0
+QCOM.US,D,20080313,000000,28.5555,29.5336,28.4101,29.335,24461347.643993,0
+QCOM.US,D,20080314,000000,29.4225,29.5257,28.2252,28.5949,37449280.724206,0
+QCOM.US,D,20080317,000000,28.5949,28.8475,28.0317,28.0611,28227802.039367,0
+QCOM.US,D,20080318,000000,28.6077,29.2908,28.3226,29.2475,24490775.524904,0
+QCOM.US,D,20080319,000000,28.8612,28.9419,27.5873,27.5873,38403748.801107,0
+QCOM.US,D,20080320,000000,27.7269,27.9097,26.8993,27.8931,51402889.014562,0
+QCOM.US,D,20080324,000000,27.9511,29.2063,27.9511,29.0725,27209846.203762,0
+QCOM.US,D,20080325,000000,29.5178,29.8835,29.0077,29.7371,30334896.708557,0
+QCOM.US,D,20080326,000000,29.3576,29.6132,29.1021,29.51,19875431.654068,0
+QCOM.US,D,20080327,000000,29.3733,29.4942,28.9262,28.9487,17538106.494599,0
+QCOM.US,D,20080328,000000,29.2112,30.1303,29.0578,29.2564,21057536.994792,0
+QCOM.US,D,20080331,000000,29.4363,30.0202,28.9723,29.8835,24739076.194979,0
+QCOM.US,D,20080401,000000,30.0359,30.8752,29.7645,30.7691,37830222.536691,0
+QCOM.US,D,20080402,000000,30.8752,30.9441,30.2029,30.5745,27757504.296708,0
+QCOM.US,D,20080403,000000,30.3985,30.8605,30.3927,30.5293,21079467.002431,0
+QCOM.US,D,20080404,000000,30.6975,31.0926,30.4054,30.6462,21515671.29473,0
+QCOM.US,D,20080407,000000,30.6925,30.8665,30.2541,30.3701,16657060.604153,0
+QCOM.US,D,20080408,000000,30.1931,30.8075,30.0791,30.6699,19761824.122386,0
+QCOM.US,D,20080409,000000,30.6699,30.7495,30.0122,30.2541,16777445.724945,0
+QCOM.US,D,20080410,000000,30.3249,31.1673,30.2541,31.0345,22959251.99466,0
+QCOM.US,D,20080411,000000,30.5824,30.8812,30.1666,30.1725,18624667.361985,0
+QCOM.US,D,20080414,000000,30.0436,30.492,29.8835,30.147,11317849.462279,0
+QCOM.US,D,20080415,000000,30.2029,30.6118,29.627,30.0202,14864367.937207,0
+QCOM.US,D,20080416,000000,30.313,30.9372,30.2983,30.8006,21801704.477946,0
+QCOM.US,D,20080417,000000,30.5607,30.7691,30.1931,30.662,19176093.721228,0
+QCOM.US,D,20080418,000000,31.0414,31.3382,30.7544,31.011,40460353.381735,0
+QCOM.US,D,20080421,000000,30.8153,31.1211,30.7279,31.063,22671541.20045,0
+QCOM.US,D,20080422,000000,30.9313,30.9313,30.0643,30.2836,22035953.502748,0
+QCOM.US,D,20080423,000000,30.6118,30.838,30.3985,30.5293,25034582.946163,0
+QCOM.US,D,20080424,000000,30.5155,32.0106,30.492,31.4572,28055144.431916,0
+QCOM.US,D,20080425,000000,31.3904,31.6901,30.9441,31.5122,19595018.315081,0
+QCOM.US,D,20080428,000000,31.4729,32.0775,31.4199,31.5505,19574382.377294,0
+QCOM.US,D,20080429,000000,31.4985,31.9968,31.4729,31.8956,15514590.222027,0
+QCOM.US,D,20080430,000000,31.815,32.0705,31.4129,31.4798,21854436.807037,0
+QCOM.US,D,20080501,000000,31.4857,32.3339,31.2144,32.3339,20458768.229472,0
+QCOM.US,D,20080502,000000,32.5571,32.7261,32.0775,32.3104,21313928.65349,0
+QCOM.US,D,20080505,000000,32.1256,32.3399,31.7914,32.0175,13612976.957209,0
+QCOM.US,D,20080506,000000,31.9034,32.5886,31.6175,32.4677,18474191.047748,0
+QCOM.US,D,20080507,000000,32.4372,32.564,31.929,32.0047,10579096.318552,0
+QCOM.US,D,20080508,000000,31.9634,32.5129,31.7442,32.1414,16956140.290335,0
+QCOM.US,D,20080509,000000,31.6342,32.2642,31.6342,31.8631,11516325.391026,0
+QCOM.US,D,20080512,000000,31.8563,32.5403,31.6823,32.5256,18060005.27258,0
+QCOM.US,D,20080513,000000,32.5256,32.6367,31.989,32.4844,17914570.947481,0
+QCOM.US,D,20080514,000000,32.6662,32.796,32.099,32.1639,21771905.264097,0
+QCOM.US,D,20080515,000000,32.1561,32.8274,32.0775,32.796,21585841.011598,0
+QCOM.US,D,20080516,000000,33.0378,34.2183,32.7606,34.179,43011829.806639,0
+QCOM.US,D,20080519,000000,33.9794,35.2475,33.9185,34.5083,39805013.82384,0
+QCOM.US,D,20080520,000000,34.2045,34.2635,33.2865,33.5657,27856760.064716,0
+QCOM.US,D,20080521,000000,33.8182,34.5083,33.5214,33.659,28855272.297335,0
+QCOM.US,D,20080522,000000,33.8035,33.8536,33.3425,33.43,22619194.447203,0
+QCOM.US,D,20080523,000000,33.43,35.0587,33.3425,34.8091,38719741.939553,0
+QCOM.US,D,20080527,000000,35.0036,35.6839,34.5466,35.6042,31447242.32467,0
+QCOM.US,D,20080528,000000,35.6554,35.6692,34.9899,35.218,22633093.489899,0
+QCOM.US,D,20080529,000000,35.2543,35.9296,35.1737,35.8746,29404502.196823,0
+QCOM.US,D,20080530,000000,36.0397,36.0781,35.3487,35.3761,27715898.730168,0
+QCOM.US,D,20080602,000000,35.4145,35.4852,34.2429,34.7629,25466893.838053,0
+QCOM.US,D,20080603,000000,35.3761,35.3831,33.9637,34.2497,31366464.694014,0
+QCOM.US,D,20080604,000000,34.007,35.3909,33.9637,35.3104,35072669.557365,0
+QCOM.US,D,20080605,000000,35.1432,35.9954,34.9329,35.9954,31621171.620263,0
+QCOM.US,D,20080606,000000,35.7183,35.794,34.1603,34.3589,34668181.167278,0
+QCOM.US,D,20080609,000000,34.4207,34.6036,33.7435,34.3363,25923058.547398,0
+QCOM.US,D,20080610,000000,33.9106,35.0587,33.8536,34.5623,26906614.710141,0
+QCOM.US,D,20080611,000000,34.3844,34.5466,33.7435,33.7524,24806113.48962,0
+QCOM.US,D,20080612,000000,34.8396,35.9729,34.413,35.6986,58701225.263048,0
+QCOM.US,D,20080613,000000,35.968,36.4388,35.5316,36.4319,35428975.20985,0
+QCOM.US,D,20080616,000000,35.9463,36.5744,35.85,36.1065,29819037.940566,0
+QCOM.US,D,20080617,000000,36.2815,36.3051,35.3024,35.447,23823795.442451,0
+QCOM.US,D,20080618,000000,35.2376,36.0977,35.0203,35.786,33239626.734411,0
+QCOM.US,D,20080619,000000,35.618,37.0403,35.561,36.7022,35307231.926125,0
+QCOM.US,D,20080620,000000,36.3051,36.3395,34.9035,35.3684,51423211.608391,0
+QCOM.US,D,20080623,000000,35.6475,35.7123,34.7855,34.8473,21721767.178812,0
+QCOM.US,D,20080624,000000,34.6331,34.8032,33.3729,33.7258,41861282.678798,0
+QCOM.US,D,20080625,000000,34.179,34.8238,33.8989,34.3736,33714792.499271,0
+QCOM.US,D,20080626,000000,33.9716,34.1446,32.8608,32.8765,32641708.474118,0
+QCOM.US,D,20080627,000000,32.8765,33.5814,32.6564,33.2727,36513280.61115,0
+QCOM.US,D,20080630,000000,33.314,33.482,32.3182,32.3399,30108448.727482,0
+QCOM.US,D,20080701,000000,32.2505,33.4182,32.1797,33.3936,41112049.807445,0
+QCOM.US,D,20080702,000000,33.6059,33.9942,32.8057,32.8334,31857909.084417,0
+QCOM.US,D,20080703,000000,33.1959,33.4743,32.7478,32.8334,12311267.820886,0
+QCOM.US,D,20080707,000000,33.5657,33.9588,32.615,33.0584,27617637.930961,0
+QCOM.US,D,20080708,000000,33.0898,34.6921,33.0898,34.6557,39070303.631047,0
+QCOM.US,D,20080709,000000,34.7362,35.0744,33.9106,33.9509,34062550.372753,0
+QCOM.US,D,20080710,000000,34.1446,35.2632,33.8762,35.106,35535743.094038,0
+QCOM.US,D,20080711,000000,34.6842,35.7123,34.413,35.2238,31654696.371686,0
+QCOM.US,D,20080714,000000,35.5316,35.9021,34.6921,34.867,35390755.385813,0
+QCOM.US,D,20080715,000000,34.7078,35.2317,33.482,34.179,38895635.738984,0
+QCOM.US,D,20080716,000000,34.1663,34.3283,33.4585,34.2429,35484131.885211,0
+QCOM.US,D,20080717,000000,34.6557,34.9555,32.8481,33.2039,43192547.882198,0
+QCOM.US,D,20080718,000000,33.0024,33.3347,32.8057,32.9365,30729540.197737,0
+QCOM.US,D,20080721,000000,33.0378,33.5303,32.4677,33.0024,19880154.195144,0
+QCOM.US,D,20080722,000000,32.6879,33.5144,31.1121,32.1414,40526328.562441,0
+QCOM.US,D,20080723,000000,31.6548,32.855,31.1603,32.6662,58626873.218225,0
+QCOM.US,D,20080724,000000,38.7958,39.7296,37.6055,38.21,146605402.36093,0
+QCOM.US,D,20080725,000000,38.6131,40.1218,38.4096,39.6855,47324071.38737,0
+QCOM.US,D,20080728,000000,39.4288,40.2457,38.8086,38.9335,31731510.404749,0
+QCOM.US,D,20080729,000000,38.965,40.063,38.7732,40.0285,29034208.992148,0
+QCOM.US,D,20080730,000000,40.0835,40.5593,39.3335,40.5514,33598930.518854,0
+QCOM.US,D,20080731,000000,40.1671,40.8149,39.9174,40.3321,30136777.86984,0
+QCOM.US,D,20080801,000000,40.3321,40.743,39.3404,40.4265,29721243.087894,0
+QCOM.US,D,20080804,000000,39.6334,39.7169,38.2267,38.5324,36000807.585664,0
+QCOM.US,D,20080805,000000,39.0702,40.6319,38.8755,40.6172,32623357.505582,0
+QCOM.US,D,20080806,000000,40.3047,40.743,39.9341,40.4944,20159032.352209,0
+QCOM.US,D,20080807,000000,40.1888,40.7363,39.8683,40.3618,20082069.785972,0
+QCOM.US,D,20080808,000000,39.6491,40.8149,39.5095,40.7106,35734815.190184,0
+QCOM.US,D,20080811,000000,40.7363,40.8149,39.2618,39.6628,28689977.255539,0
+QCOM.US,D,20080812,000000,39.709,39.9459,39.2205,39.5095,20014756.789343,0
+QCOM.US,D,20080813,000000,39.3719,40.8296,39.2834,40.3715,23858531.858334,0
+QCOM.US,D,20080814,000000,40.1003,41.1776,40.0924,41.0694,22303625.543922,0
+QCOM.US,D,20080815,000000,41.2001,41.4538,40.3538,41.0832,25952327.72163,0
+QCOM.US,D,20080818,000000,41.0458,41.3456,40.0924,40.3321,16732049.510395,0
+QCOM.US,D,20080819,000000,40.1376,40.6969,39.655,39.9341,15033497.373084,0
+QCOM.US,D,20080820,000000,40.0924,40.516,39.7425,40.0481,23146126.058168,0
+QCOM.US,D,20080821,000000,40.0835,40.1583,39.4447,39.8752,18025350.244737,0
+QCOM.US,D,20080822,000000,40.1818,40.6419,39.6412,40.3872,11049869.163901,0
+QCOM.US,D,20080825,000000,39.94,40.1287,39.1457,39.2696,16152936.974318,0
+QCOM.US,D,20080826,000000,39.3335,39.7218,38.5481,38.9935,15878963.464072,0
+QCOM.US,D,20080827,000000,39.1006,39.8967,38.6357,39.4161,15428107.289699,0
+QCOM.US,D,20080828,000000,39.6412,39.7169,39.2549,39.3335,13226053.123714,0
+QCOM.US,D,20080829,000000,38.789,39.0563,38.0586,38.3732,19911614.742378,0
+QCOM.US,D,20080902,000000,38.958,39.0219,37.0895,37.2959,27518921.358726,0
+QCOM.US,D,20080903,000000,36.9882,37.0315,35.4224,35.9021,41019093.473809,0
+QCOM.US,D,20080904,000000,35.735,36.5085,35.3555,35.3761,42498392.332866,0
+QCOM.US,D,20080905,000000,34.6783,35.3104,34.0649,34.7452,36156094.950473,0
+QCOM.US,D,20080908,000000,35.2013,35.3978,33.5814,33.7327,45048911.430939,0
+QCOM.US,D,20080909,000000,33.8311,34.1446,33.1449,33.2422,37966769.287717,0
+QCOM.US,D,20080910,000000,33.9264,34.5899,33.7081,34.0581,36111655.045405,0
+QCOM.US,D,20080911,000000,33.8762,35.8952,33.8241,35.7793,36395453.109547,0
+QCOM.US,D,20080912,000000,35.1816,35.7123,34.6184,34.925,26773048.796115,0
+QCOM.US,D,20080915,000000,33.9106,35.1954,33.8035,34.1269,27789642.399385,0
+QCOM.US,D,20080916,000000,33.8909,35.4932,33.1705,34.925,42906477.057013,0
+QCOM.US,D,20080917,000000,34.1319,34.4522,32.7547,32.7547,41061162.952183,0
+QCOM.US,D,20080918,000000,33.5214,34.6184,32.1984,34.0355,53619702.901775,0
+QCOM.US,D,20080919,000000,35.5316,35.8952,27.5646,35.5227,51708672.023268,0
+QCOM.US,D,20080922,000000,35.2828,35.5227,33.3347,33.4997,25387857.911472,0
+QCOM.US,D,20080923,000000,33.7435,34.6714,33.1115,33.4585,28609635.050902,0
+QCOM.US,D,20080924,000000,33.5814,33.8605,32.446,33.0082,26192527.229577,0
+QCOM.US,D,20080925,000000,33.4653,34.4207,33.0378,33.9185,23009113.360607,0
+QCOM.US,D,20080926,000000,33.0082,33.7013,32.6731,33.4113,29008639.921728,0
+QCOM.US,D,20080929,000000,32.6731,33.2109,27.6945,29.0658,69819177.557916,0
+QCOM.US,D,20080930,000000,30.1725,31.4651,29.6781,31.3157,40743731.280113,0
+QCOM.US,D,20081001,000000,31.184,31.184,29.5178,30.261,29624956.966032,0
+QCOM.US,D,20081002,000000,30.0359,30.2767,28.8348,29.572,37761077.291789,0
+QCOM.US,D,20081003,000000,29.572,31.5122,29.5178,29.7872,40454791.526484,0
+QCOM.US,D,20081006,000000,29.0077,29.7056,27.5058,29.3212,47597140.47301,0
+QCOM.US,D,20081007,000000,29.4284,30.6462,28.3805,28.5555,44872997.284498,0
+QCOM.US,D,20081008,000000,27.9304,31.4434,27.9304,29.9317,55150455.280331,0
+QCOM.US,D,20081009,000000,30.5362,31.3982,28.4445,28.9172,46716788.415612,0
+QCOM.US,D,20081010,000000,27.8056,30.9372,26.2544,28.4101,64897466.719179,0
+QCOM.US,D,20081013,000000,29.5257,30.9677,28.0749,30.8301,40161272.678202,0
+QCOM.US,D,20081014,000000,31.2301,31.4129,28.6941,29.388,39601458.263987,0
+QCOM.US,D,20081015,000000,28.9172,29.1906,26.3331,26.4629,42274654.573555,0
+QCOM.US,D,20081016,000000,27.2444,28.5193,26.0264,28.3452,51363444.300509,0
+QCOM.US,D,20081017,000000,27.4556,29.7508,27.4398,28.9723,46492885.845518,0
+QCOM.US,D,20081020,000000,29.1983,29.5178,27.3289,29.3665,37492961.685792,0
+QCOM.US,D,20081021,000000,28.6745,28.7904,26.5021,26.6978,44355197.41173,0
+QCOM.US,D,20081022,000000,26.8727,27.666,25.363,25.9743,41608948.213943,0
+QCOM.US,D,20081023,000000,25.7208,26.798,24.3112,25.7059,42460423.794406,0
+QCOM.US,D,20081024,000000,23.5052,26.1296,23.4746,25.5005,35715657.462692,0
+QCOM.US,D,20081027,000000,24.959,26.3616,24.67,24.7673,26580236.457667,0
+QCOM.US,D,20081028,000000,25.7266,28.467,24.8675,28.356,38502605.767714,0
+QCOM.US,D,20081029,000000,28.0749,29.2112,27.1382,27.6385,35464043.282001,0
+QCOM.US,D,20081030,000000,28.7453,29.1178,27.7516,28.9487,29808516.50157,0
+QCOM.US,D,20081031,000000,28.7453,28.8258,27.4802,27.8841,35517205.950358,0
+QCOM.US,D,20081103,000000,27.8282,27.8841,26.4629,27.1126,24909392.878902,0
+QCOM.US,D,20081104,000000,27.603,28.3373,26.6595,27.666,33780124.714454,0
+QCOM.US,D,20081105,000000,27.4094,27.4281,25.303,25.6342,40221087.801557,0
+QCOM.US,D,20081106,000000,24.7447,25.5634,24.0281,24.0881,56964721.882235,0
+QCOM.US,D,20081107,000000,25.0986,26.5562,24.8302,25.991,53267022.069164,0
+QCOM.US,D,20081110,000000,26.3478,26.6526,25.3403,25.7365,28742980.199867,0
+QCOM.US,D,20081111,000000,25.474,26.3331,25.356,25.5634,33370474.287868,0
+QCOM.US,D,20081112,000000,25.1447,25.1762,23.6516,23.7372,37659618.959923,0
+QCOM.US,D,20081113,000000,23.6604,25.4937,22.4593,25.3807,40260697.326394,0
+QCOM.US,D,20081114,000000,24.1245,25.2184,23.5406,24.0084,33091231.919321,0
+QCOM.US,D,20081117,000000,23.5052,23.8688,22.996,23.0667,29584937.448939,0
+QCOM.US,D,20081118,000000,23.2289,23.3214,21.8509,23.1828,36562417.623533,0
+QCOM.US,D,20081119,000000,23.0599,23.8099,21.8656,21.8735,30441720.547024,0
+QCOM.US,D,20081120,000000,21.7565,23.0353,21.1943,21.2897,49293004.770269,0
+QCOM.US,D,20081121,000000,21.6542,22.0111,20.5239,21.9885,49758361.241491,0
+QCOM.US,D,20081124,000000,22.6176,24.1756,22.3404,23.921,36710185.750707,0
+QCOM.US,D,20081125,000000,24.3819,24.4133,22.6226,23.8257,30032888.07025,0
+QCOM.US,D,20081126,000000,23.4265,24.3819,23.3214,24.3819,22642517.207692,0
+QCOM.US,D,20081128,000000,24.2099,24.4871,23.9288,24.4665,9218223.1632,0
+QCOM.US,D,20081201,000000,23.7607,23.8501,21.7998,21.8352,28242521.066576,0
+QCOM.US,D,20081202,000000,22.3472,22.7679,21.784,22.2588,28313065.168432,0
+QCOM.US,D,20081203,000000,21.5747,22.2804,21.5059,22.0829,34992257.155541,0
+QCOM.US,D,20081204,000000,21.7044,22.7188,21.5747,21.9216,30164668.534128,0
+QCOM.US,D,20081205,000000,21.6749,23.3214,21.3751,23.2496,37055903.836412,0
+QCOM.US,D,20081208,000000,23.6437,24.8607,23.4462,24.436,40244780.877632,0
+QCOM.US,D,20081209,000000,23.9288,25.0425,23.628,24.4006,28189997.29434,0
+QCOM.US,D,20081210,000000,24.7447,25.474,24.4871,25.1201,28491410.782597,0
+QCOM.US,D,20081211,000000,24.9078,25.1378,23.6074,23.7538,27201764.371294,0
+QCOM.US,D,20081212,000000,23.0982,24.9905,23.0982,24.7201,27066307.202667,0
+QCOM.US,D,20081215,000000,24.8302,25.0749,23.9554,24.6395,24722075.250571,0
+QCOM.US,D,20081216,000000,24.8469,26.5149,24.8085,26.281,38390109.182792,0
+QCOM.US,D,20081217,000000,25.9675,26.4205,25.3256,25.5831,27426003.684408,0
+QCOM.US,D,20081218,000000,25.4121,25.4818,24.6621,24.8675,24308230.287826,0
+QCOM.US,D,20081219,000000,25.188,25.5831,24.9845,25.529,31753145.380737,0
+QCOM.US,D,20081222,000000,25.4416,25.5005,24.6483,25.3727,21987998.651661,0
+QCOM.US,D,20081223,000000,25.3483,25.474,24.7821,24.9078,19255648.496569,0
+QCOM.US,D,20081224,000000,24.837,25.2106,24.612,24.8931,7446285.4640514,0
+QCOM.US,D,20081226,000000,24.9078,25.1968,24.6926,25.0936,11357450.848312,0
+QCOM.US,D,20081229,000000,25.0936,25.4061,24.5196,24.8537,17896184.371677,0
+QCOM.US,D,20081230,000000,25.012,25.5831,24.7821,25.4681,16530050.496826,0
+QCOM.US,D,20081231,000000,25.5005,26.456,25.4416,26.1129,20651984.456071,0
+QCOM.US,D,20090102,000000,26.166,27.0585,25.7659,27.0044,20246879.551575,0
+QCOM.US,D,20090105,000000,26.6762,26.8933,26.2741,26.5641,22778397.594133,0
+QCOM.US,D,20090106,000000,26.8285,27.4871,26.4953,27.0753,22644830.662757,0
+QCOM.US,D,20090107,000000,26.5149,26.7332,25.593,25.9095,22938990.441863,0
+QCOM.US,D,20090108,000000,25.8013,25.9389,25.1378,25.7129,21905744.845412,0
+QCOM.US,D,20090109,000000,25.8809,26.1729,24.4193,25.5065,21911786.890103,0
+QCOM.US,D,20090112,000000,25.5772,25.8888,25.0189,25.4061,19072575.254575,0
+QCOM.US,D,20090113,000000,25.4937,26.0923,25.1506,25.6097,22232257.388151,0
+QCOM.US,D,20090114,000000,24.9845,25.4121,24.4783,24.6051,21655055.436335,0
+QCOM.US,D,20090115,000000,24.612,25.6421,24.263,25.363,31474691.458836,0
+QCOM.US,D,20090116,000000,25.7659,26.5149,25.4416,26.2544,40198863.779622,0
+QCOM.US,D,20090120,000000,26.0206,26.3085,24.8469,24.8823,28771935.012789,0
+QCOM.US,D,20090121,000000,25.3944,26.1454,25.2686,26.1454,28019857.629406,0
+QCOM.US,D,20090122,000000,25.2184,26.8059,25.2184,26.281,38152831.505516,0
+QCOM.US,D,20090123,000000,25.8809,27.1185,25.8269,26.6526,33141699.626172,0
+QCOM.US,D,20090126,000000,26.4432,26.9809,26.1375,26.6595,30591636.301129,0
+QCOM.US,D,20090127,000000,26.7332,26.8364,25.6765,25.9675,33836510.349233,0
+QCOM.US,D,20090128,000000,26.2407,27.0162,26.2407,26.8364,42220255.824326,0
+QCOM.US,D,20090129,000000,25.0749,25.6421,24.612,25.6008,55031918.685418,0
+QCOM.US,D,20090130,000000,25.3256,25.5557,25.0189,25.183,28526377.119697,0
+QCOM.US,D,20090202,000000,24.8302,25.9389,24.6483,25.7208,25412867.439111,0
+QCOM.US,D,20090203,000000,25.2391,25.5557,24.321,24.9423,44561764.329099,0
+QCOM.US,D,20090204,000000,25.0582,25.474,24.5471,24.6543,27974415.634084,0
+QCOM.US,D,20090205,000000,24.3957,25.821,24.0959,25.5379,41740430.59412,0
+QCOM.US,D,20090206,000000,25.5684,26.6978,25.2332,26.4697,37600778.458358,0
+QCOM.US,D,20090209,000000,26.4137,26.8933,26.2407,26.7106,23124118.731891,0
+QCOM.US,D,20090210,000000,26.4285,26.7106,25.2823,25.5192,33784272.452491,0
+QCOM.US,D,20090211,000000,25.356,25.9182,24.7201,25.2273,29448616.549726,0
+QCOM.US,D,20090212,000000,24.8764,26.0923,24.8764,25.9025,35776569.2899,0
+QCOM.US,D,20090213,000000,25.9989,26.5091,25.7659,26.0067,25022764.385264,0
+QCOM.US,D,20090217,000000,25.6548,25.9025,24.8537,25.303,30578889.916563,0
+QCOM.US,D,20090218,000000,25.5065,25.6421,24.7821,25.012,31839285.465943,0
+QCOM.US,D,20090219,000000,25.2823,25.5772,24.6208,24.6621,27942185.969862,0
+QCOM.US,D,20090220,000000,24.495,25.188,24.3672,24.8302,31201091.316229,0
+QCOM.US,D,20090223,000000,24.6621,24.9668,23.8099,23.8905,27816775.13754,0
+QCOM.US,D,20090224,000000,24.1756,25.2961,24.0959,25.1378,35248775.983053,0
+QCOM.US,D,20090225,000000,24.8469,25.3118,24.1322,24.729,28882779.42048,0
+QCOM.US,D,20090226,000000,24.9255,25.7787,24.4665,24.5353,33943370.812318,0
+QCOM.US,D,20090227,000000,24.2837,24.9334,24.2837,24.3672,34328528.525325,0
+QCOM.US,D,20090302,000000,24.0281,24.6208,23.7883,23.8993,31446935.084816,0
+QCOM.US,D,20090303,000000,24.2699,24.8764,23.9927,24.3819,33953943.11884,0
+QCOM.US,D,20090304,000000,24.8085,25.6972,24.6926,25.3187,35436307.25499,0
+QCOM.US,D,20090305,000000,25.1762,25.8358,25.1447,25.2391,37419049.13639,0
+QCOM.US,D,20090306,000000,25.3256,25.5634,23.8099,24.5117,45838998.046804,0
+QCOM.US,D,20090309,000000,24.3299,25.2027,23.9288,24.0508,31345103.385312,0
+QCOM.US,D,20090310,000000,24.4734,25.7924,24.321,25.7709,45882390.080845,0
+QCOM.US,D,20090311,000000,25.8741,26.048,25.183,25.7659,32460880.524703,0
+QCOM.US,D,20090312,000000,25.8358,26.9454,25.7522,26.8128,37463300.831613,0
+QCOM.US,D,20090313,000000,26.6978,26.8432,26.1798,26.7852,24318422.105255,0
+QCOM.US,D,20090316,000000,26.8727,26.9367,26.048,26.1217,21245094.717844,0
+QCOM.US,D,20090317,000000,26.3017,27.2315,26.2328,27.1961,27981099.626948,0
+QCOM.US,D,20090318,000000,27.0408,28.1318,26.7705,27.661,36206565.709375,0
+QCOM.US,D,20090319,000000,27.7377,27.9028,27.2621,27.4321,34529745.19635,0
+QCOM.US,D,20090320,000000,27.6453,27.7338,26.7106,27.0104,38394444.113325,0
+QCOM.US,D,20090323,000000,27.6385,28.4445,27.3289,28.2931,30833435.084082,0
+QCOM.US,D,20090324,000000,28.0159,28.1151,27.5185,27.7191,24794706.955679,0
+QCOM.US,D,20090325,000000,27.8567,28.4101,27.2364,28.0611,33501047.156688,0
+QCOM.US,D,20090326,000000,28.3167,28.933,28.2125,28.8191,32479346.453848,0
+QCOM.US,D,20090327,000000,28.4386,28.7285,28.1408,28.3805,21685406.054161,0
+QCOM.US,D,20090330,000000,28.0611,28.1093,27.2031,27.603,25042277.168085,0
+QCOM.US,D,20090331,000000,28.0237,28.8721,27.8674,28.356,37994060.732554,0
+QCOM.US,D,20090401,000000,27.8841,28.9801,27.7377,28.9172,27898096.033371,0
+QCOM.US,D,20090402,000000,29.1089,30.2688,28.9487,30.1066,47331895.830157,0
+QCOM.US,D,20090403,000000,30.0299,30.2305,29.6132,30.0202,25209878.543492,0
+QCOM.US,D,20090406,000000,29.5031,29.6506,28.9134,29.6339,23156876.401029,0
+QCOM.US,D,20090407,000000,29.2063,29.3498,28.4297,28.6863,21968773.779035,0
+QCOM.US,D,20090408,000000,29.0725,29.5257,28.8121,29.3114,22532420.552629,0
+QCOM.US,D,20090409,000000,29.7725,30.6118,29.6574,30.3534,28859090.413807,0
+QCOM.US,D,20090413,000000,29.9385,29.9828,29.5336,29.7941,17949294.137807,0
+QCOM.US,D,20090414,000000,29.7233,29.9985,29.4363,29.7371,21733978.437008,0
+QCOM.US,D,20090415,000000,29.4363,29.8442,29.2397,29.8078,21184743.450768,0
+QCOM.US,D,20090416,000000,29.9985,30.3985,29.6987,30.3464,26147492.17446,0
+QCOM.US,D,20090417,000000,30.4231,30.4368,29.6918,29.8688,28368725.432297,0
+QCOM.US,D,20090420,000000,29.2298,29.4864,28.6184,28.8799,24715623.213625,0
+QCOM.US,D,20090421,000000,28.9586,29.3999,28.6263,29.3498,25177849.297321,0
+QCOM.US,D,20090422,000000,29.0952,29.9533,29.0431,29.2397,34176680.822597,0
+QCOM.US,D,20090423,000000,29.9612,30.0723,28.9419,29.683,30598386.421776,0
+QCOM.US,D,20090424,000000,29.8157,30.3327,29.16,30.147,25981966.194098,0
+QCOM.US,D,20090427,000000,30.8605,32.5011,30.8301,31.4651,52384739.080495,0
+QCOM.US,D,20090428,000000,31.0847,31.7246,30.662,30.7839,24085720.470582,0
+QCOM.US,D,20090429,000000,31.0345,31.7442,30.6118,31.3982,24604674.018832,0
+QCOM.US,D,20090430,000000,31.4129,31.7442,30.4054,30.8458,31174487.600339,0
+QCOM.US,D,20090501,000000,30.8232,31.1673,30.2373,31.0926,19527183.417637,0
+QCOM.US,D,20090504,000000,31.3314,32.0303,31.2144,31.5929,22106895.388654,0
+QCOM.US,D,20090505,000000,31.5505,31.7669,31.0974,31.698,21464178.098562,0
+QCOM.US,D,20090506,000000,31.9183,32.2228,31.2085,31.872,23038617.542807,0
+QCOM.US,D,20090507,000000,31.8867,32.1984,30.3985,30.8605,27419973.847923,0
+QCOM.US,D,20090508,000000,31.2144,31.4199,30.1145,30.4605,26426771.167626,0
+QCOM.US,D,20090511,000000,30.261,30.9903,29.7448,30.5529,17416376.43643,0
+QCOM.US,D,20090512,000000,30.7022,30.7839,29.4589,29.8304,23043268.869347,0
+QCOM.US,D,20090513,000000,29.4942,29.6506,29.0431,29.0952,26256514.507383,0
+QCOM.US,D,20090514,000000,29.3065,29.7792,29.1768,29.5395,18946854.130347,0
+QCOM.US,D,20090515,000000,29.4067,29.9985,29.2986,29.6781,20542111.618119,0
+QCOM.US,D,20090518,000000,29.9385,30.7426,29.8304,30.607,21954119.862259,0
+QCOM.US,D,20090519,000000,30.317,31.1673,30.0643,30.8605,19962809.854847,0
+QCOM.US,D,20090520,000000,30.9903,31.4857,30.4664,31.0257,19346069.59273,0
+QCOM.US,D,20090521,000000,30.5745,31.0257,29.8756,30.3878,22794730.139255,0
+QCOM.US,D,20090522,000000,30.3878,30.6778,30.0299,30.1066,15749835.23298,0
+QCOM.US,D,20090526,000000,29.6987,31.7442,29.6711,31.5505,27718390.221572,0
+QCOM.US,D,20090527,000000,31.4857,31.8366,30.7544,30.9254,29060247.061153,0
+QCOM.US,D,20090528,000000,31.1673,31.4857,30.4438,31.3018,19054225.303389,0
+QCOM.US,D,20090529,000000,31.5585,31.815,30.9254,31.7669,21682897.267797,0
+QCOM.US,D,20090601,000000,32.0303,32.615,31.641,32.3576,23887003.429765,0
+QCOM.US,D,20090602,000000,32.045,32.4323,31.76,32.0047,18734035.594082,0
+QCOM.US,D,20090603,000000,31.7757,32.0047,31.2301,31.76,31544702.469025,0
+QCOM.US,D,20090604,000000,31.815,33.1174,31.815,33.0082,28213522.50758,0
+QCOM.US,D,20090605,000000,33.1765,33.2993,32.7104,33.0898,22232063.074203,0
+QCOM.US,D,20090608,000000,32.6495,33.314,32.3576,33.0663,17695597.440617,0
+QCOM.US,D,20090609,000000,33.4536,33.7593,32.8904,33.5489,20431567.328831,0
+QCOM.US,D,20090610,000000,33.6708,33.8665,33.0898,33.5744,18735252.345295,0
+QCOM.US,D,20090611,000000,32.9228,33.8605,32.7478,33.5144,34735764.779144,0
+QCOM.US,D,20090612,000000,33.6128,33.8124,32.855,33.5597,19072923.18845,0
+QCOM.US,D,20090615,000000,32.9857,33.0516,31.872,32.2937,27058932.428805,0
+QCOM.US,D,20090616,000000,32.1256,32.4372,31.6696,31.6696,24520301.071466,0
+QCOM.US,D,20090617,000000,32.4185,33.0516,32.0608,32.8608,37114074.921341,0
+QCOM.US,D,20090618,000000,32.8481,33.2806,32.3182,33.0024,25891111.70662,0
+QCOM.US,D,20090619,000000,33.1449,33.5303,32.9061,33.5303,30644807.108291,0
+QCOM.US,D,20090622,000000,33.0221,33.3425,32.2572,32.3576,27274147.842876,0
+QCOM.US,D,20090623,000000,32.3743,32.6367,31.5692,32.4264,29233033.87212,0
+QCOM.US,D,20090624,000000,32.6093,33.1026,32.2572,32.9945,27060142.058564,0
+QCOM.US,D,20090625,000000,32.8904,34.0355,32.7685,33.7731,25780056.707373,0
+QCOM.US,D,20090626,000000,33.5961,34.0581,33.3729,33.663,25237177.109782,0
+QCOM.US,D,20090629,000000,33.4743,33.8468,33.0898,33.5892,17249877.868978,0
+QCOM.US,D,20090630,000000,33.5303,33.5303,32.8057,32.9435,22782871.901686,0
+QCOM.US,D,20090701,000000,33.1174,33.2266,32.74,32.9158,17406820.46307,0
+QCOM.US,D,20090702,000000,32.6957,32.8991,32.2308,32.564,17369280.229176,0
+QCOM.US,D,20090706,000000,32.1639,33.0456,31.9791,32.9435,22749725.604653,0
+QCOM.US,D,20090707,000000,32.855,33.0378,31.7197,31.8366,26616374.782557,0
+QCOM.US,D,20090708,000000,31.641,32.0047,31.3845,31.7383,22633777.149444,0
+QCOM.US,D,20090709,000000,31.7757,31.8956,31.3382,31.3845,21508601.726022,0
+QCOM.US,D,20090710,000000,31.3688,31.7757,31.1928,31.6616,14185335.303238,0
+QCOM.US,D,20090713,000000,31.8631,32.3006,31.0974,32.2937,21477133.039983,0
+QCOM.US,D,20090714,000000,32.1256,32.6731,32.0303,32.5403,15598416.852168,0
+QCOM.US,D,20090715,000000,32.8057,33.6364,32.615,33.5657,27024518.513033,0
+QCOM.US,D,20090716,000000,33.4743,34.1396,33.3494,34.0502,23943718.686111,0
+QCOM.US,D,20090717,000000,34.1603,34.6999,33.7081,34.5466,31762394.114243,0
+QCOM.US,D,20090720,000000,34.6114,34.6114,33.8124,34.2734,25207115.419501,0
+QCOM.US,D,20090721,000000,34.2734,34.9839,33.7878,34.9702,29679304.847736,0
+QCOM.US,D,20090722,000000,34.8149,35.5059,34.583,35.3104,34916788.059857,0
+QCOM.US,D,20090723,000000,33.7435,34.583,33.5303,34.5466,55842372.658536,0
+QCOM.US,D,20090724,000000,34.3283,34.6921,34.007,34.5083,18641606.24801,0
+QCOM.US,D,20090727,000000,34.2567,34.5083,33.6443,33.8762,20720399.243305,0
+QCOM.US,D,20090728,000000,33.7818,33.9057,33.491,33.7878,20661998.237161,0
+QCOM.US,D,20090729,000000,33.5361,33.8909,33.3799,33.7081,15203779.46709,0
+QCOM.US,D,20090730,000000,34.0355,34.583,33.8035,33.9057,20586106.941014,0
+QCOM.US,D,20090731,000000,33.7258,34.1446,33.5548,33.6777,18431773.635498,0
+QCOM.US,D,20090803,000000,33.9942,34.3736,33.7524,34.236,16258296.845398,0
+QCOM.US,D,20090804,000000,34.0266,34.1446,33.4997,33.7524,18069628.391074,0
+QCOM.US,D,20090805,000000,33.7524,33.8124,33.0221,33.3887,17524576.750139,0
+QCOM.US,D,20090806,000000,33.4743,33.5067,33.0082,33.2353,15446396.199853,0
+QCOM.US,D,20090807,000000,33.5548,33.8388,33.4182,33.5067,16407438.395763,0
+QCOM.US,D,20090810,000000,33.2727,33.5744,33.139,33.3347,13601770.841319,0
+QCOM.US,D,20090811,000000,33.0978,33.6295,33.0741,33.0898,20033328.52294,0
+QCOM.US,D,20090812,000000,33.1115,34.236,33.0978,33.7947,21343146.960195,0
+QCOM.US,D,20090813,000000,33.8035,34.172,33.5961,33.9509,15367466.077726,0
+QCOM.US,D,20090814,000000,33.7593,33.9057,33.1528,33.6216,16242626.595461,0
+QCOM.US,D,20090817,000000,33.252,33.2993,32.6957,32.7606,18818101.301594,0
+QCOM.US,D,20090818,000000,32.789,33.0152,32.5326,32.9061,19384276.19121,0
+QCOM.US,D,20090819,000000,32.615,33.4457,32.5493,33.3228,15399803.581103,0
+QCOM.US,D,20090820,000000,33.3651,34.4758,33.3425,34.3206,25955676.839516,0
+QCOM.US,D,20090821,000000,34.6114,34.6114,33.9863,34.4699,28404982.787197,0
+QCOM.US,D,20090824,000000,34.1603,34.6184,34.1524,34.5555,15946210.332918,0
+QCOM.US,D,20090825,000000,34.4611,34.873,34.1663,34.2497,29485413.100397,0
+QCOM.US,D,20090826,000000,34.2567,34.8238,34.0787,34.639,19836685.859816,0
+QCOM.US,D,20090827,000000,34.5466,34.6714,34.1102,34.4374,14704621.525104,0
+QCOM.US,D,20090828,000000,34.9172,35.1294,34.2134,34.413,16438817.554957,0
+QCOM.US,D,20090831,000000,34.2134,34.2567,33.5214,33.8311,21771182.945234,0
+QCOM.US,D,20090901,000000,33.542,34.0502,32.8334,33.0516,26452202.895727,0
+QCOM.US,D,20090902,000000,32.7813,33.3887,32.564,33.1026,19322821.098829,0
+QCOM.US,D,20090903,000000,32.8844,33.0152,32.1639,32.8127,43017269.579827,0
+QCOM.US,D,20090904,000000,32.8127,33.5067,32.615,33.3228,20147915.763164,0
+QCOM.US,D,20090908,000000,33.4457,33.5548,33.1705,33.542,21097930.896874,0
+QCOM.US,D,20090909,000000,33.4015,33.9185,32.9513,33.6855,30531894.42701,0
+QCOM.US,D,20090910,000000,33.6059,34.0709,33.4457,34.0011,19572729.182712,0
+QCOM.US,D,20090911,000000,34.0011,34.0433,33.4653,33.9716,14360533.234918,0
+QCOM.US,D,20090914,000000,33.6443,33.8762,33.3799,33.6924,16434059.406612,0
+QCOM.US,D,20090915,000000,33.5744,33.6216,33.2668,33.3425,21156477.384141,0
+QCOM.US,D,20090916,000000,33.4015,33.4743,32.7547,33.314,28431122.591252,0
+QCOM.US,D,20090917,000000,33.1262,33.2727,32.7026,32.8127,24069049.147741,0
+QCOM.US,D,20090918,000000,33.0378,33.0821,32.0705,32.4058,42360322.608123,0
+QCOM.US,D,20090921,000000,32.1256,32.789,32.0775,32.7026,20054579.957786,0
+QCOM.US,D,20090922,000000,32.7478,32.789,32.3104,32.5011,20215167.718763,0
+QCOM.US,D,20090923,000000,32.4775,32.7331,32.1984,32.2378,24526559.811815,0
+QCOM.US,D,20090924,000000,32.3654,32.6957,32.1984,32.5493,26074838.087642,0
+QCOM.US,D,20090925,000000,32.4677,32.8904,32.2849,32.5787,26741143.666706,0
+QCOM.US,D,20090928,000000,32.855,33.7818,32.8127,33.5067,25365731.555186,0
+QCOM.US,D,20090929,000000,33.5144,33.5489,32.9798,33.1606,21689061.39455,0
+QCOM.US,D,20090930,000000,33.3347,33.4015,32.4372,32.7813,27801267.663685,0
+QCOM.US,D,20091001,000000,32.4372,32.5326,30.9756,31.1211,43805602.283409,0
+QCOM.US,D,20091002,000000,30.8527,31.063,30.0436,30.2029,47621662.689752,0
+QCOM.US,D,20091005,000000,30.3327,30.8232,30.1303,30.5667,24418852.913104,0
+QCOM.US,D,20091006,000000,30.8006,31.6342,30.7613,31.063,33724992.455505,0
+QCOM.US,D,20091007,000000,30.9156,31.0926,30.6266,30.7426,21033767.617429,0
+QCOM.US,D,20091008,000000,31.0345,31.1044,30.1528,30.2099,33507930.550253,0
+QCOM.US,D,20091009,000000,30.2099,30.4438,29.5178,30.3927,47469528.09418,0
+QCOM.US,D,20091012,000000,30.4368,30.6188,30.0202,30.2767,18835814.391359,0
+QCOM.US,D,20091013,000000,30.3327,30.492,29.9385,30.0929,21172875.039694,0
+QCOM.US,D,20091014,000000,30.5214,30.8752,30.3249,30.779,31605605.140078,0
+QCOM.US,D,20091015,000000,30.6699,30.9599,30.5214,30.9372,21792449.640338,0
+QCOM.US,D,20091016,000000,31.0187,31.0187,30.1145,30.5824,31208179.197246,0
+QCOM.US,D,20091019,000000,30.662,30.8605,30.2895,30.6542,18003829.212005,0
+QCOM.US,D,20091020,000000,30.4782,30.5745,29.9533,30.1066,23904545.604644,0
+QCOM.US,D,20091021,000000,30.1587,30.5745,30.0723,30.1794,24099079.300157,0
+QCOM.US,D,20091022,000000,29.6781,30.0576,29.2642,29.9385,34764203.795358,0
+QCOM.US,D,20091023,000000,29.7792,29.9612,29.5395,29.6654,22458315.72398,0
+QCOM.US,D,20091026,000000,29.5336,30.2177,29.4225,29.6506,23428000.31249,0
+QCOM.US,D,20091027,000000,29.7371,30.1145,29.6574,29.8835,20700719.615,0
+QCOM.US,D,20091028,000000,29.9828,30.5971,29.8835,30.3397,31009105.066399,0
+QCOM.US,D,20091029,000000,30.6542,31.011,30.5155,30.8075,27957008.766823,0
+QCOM.US,D,20091030,000000,31.0414,31.3982,30.1145,30.1233,29282181.058006,0
+QCOM.US,D,20091102,000000,30.1666,30.6118,29.9385,30.4713,20111923.936748,0
+QCOM.US,D,20091103,000000,30.4438,30.8232,30.2373,30.7691,25734163.008424,0
+QCOM.US,D,20091104,000000,30.9029,31.1446,30.2541,30.317,33043959.710429,0
+QCOM.US,D,20091105,000000,31.3765,31.9791,31.2831,31.9574,50130357.490925,0
+QCOM.US,D,20091106,000000,31.7295,32.045,31.6342,31.9968,21943813.084222,0
+QCOM.US,D,20091109,000000,32.1797,32.796,32.1797,32.615,24446866.676805,0
+QCOM.US,D,20091110,000000,32.615,32.615,32.2769,32.3252,17168725.853333,0
+QCOM.US,D,20091111,000000,32.3399,32.615,32.3252,32.5493,21525910.927634,0
+QCOM.US,D,20091112,000000,32.615,32.9365,32.446,32.6879,19531657.72519,0
+QCOM.US,D,20091113,000000,33.0024,33.5303,32.9709,33.3582,22512721.594663,0
+QCOM.US,D,20091116,000000,33.4182,33.7081,33.0082,33.1705,18371521.051422,0
+QCOM.US,D,20091117,000000,33.1765,33.5214,33.1351,33.5214,14175504.64524,0
+QCOM.US,D,20091118,000000,33.4113,33.4743,32.9435,33.1528,18070974.345801,0
+QCOM.US,D,20091119,000000,32.8765,33.0584,32.4677,32.8608,20468264.179151,0
+QCOM.US,D,20091120,000000,32.6731,32.9798,32.623,32.8697,17229629.541737,0
+QCOM.US,D,20091123,000000,32.9798,33.4536,32.9798,33.1959,12893816.966993,0
+QCOM.US,D,20091124,000000,33.4231,33.5303,33.0741,33.2039,15238480.275706,0
+QCOM.US,D,20091125,000000,33.3347,33.4113,33.0456,33.1174,11427761.976901,0
+QCOM.US,D,20091127,000000,32.6093,33.0821,32.5719,32.789,8468134.7000668,0
+QCOM.US,D,20091130,000000,32.623,32.8481,32.3006,32.796,15585112.959522,0
+QCOM.US,D,20091201,000000,32.8334,33.139,32.7104,32.8421,19401311.725534,0
+QCOM.US,D,20091202,000000,32.9513,33.1959,32.7261,32.8421,17262434.008999,0
+QCOM.US,D,20091203,000000,32.8904,33.0024,32.5079,32.5256,14749703.378344,0
+QCOM.US,D,20091204,000000,32.8127,33.2943,32.564,32.9158,20125304.130683,0
+QCOM.US,D,20091207,000000,32.8991,33.1026,32.6495,32.7173,11642991.63388,0
+QCOM.US,D,20091208,000000,32.6093,32.9435,32.1639,32.5011,18047587.492231,0
+QCOM.US,D,20091209,000000,32.3252,32.7026,32.1984,32.6279,15670036.293515,0
+QCOM.US,D,20091210,000000,32.8057,33.3729,32.7606,33.2039,20432794.253548,0
+QCOM.US,D,20091211,000000,33.3729,33.4389,32.6013,32.7261,22629525.641653,0
+QCOM.US,D,20091214,000000,32.8991,32.9582,32.4932,32.5571,16127819.607526,0
+QCOM.US,D,20091215,000000,32.5011,32.9857,32.3978,32.7104,15523661.936542,0
+QCOM.US,D,20091216,000000,32.74,32.8274,32.5403,32.5719,13352996.085907,0
+QCOM.US,D,20091217,000000,32.5129,32.6731,32.2435,32.2937,12852998.829748,0
+QCOM.US,D,20091218,000000,32.2308,32.5079,32.106,32.4844,25331751.030733,0
+QCOM.US,D,20091221,000000,32.7104,33.3347,32.6564,33.0978,15442276.947629,0
+QCOM.US,D,20091222,000000,33.1902,33.4536,33.0821,33.4113,13291502.334205,0
+QCOM.US,D,20091223,000000,33.4113,33.5303,33.3228,33.491,12007315.025751,0
+QCOM.US,D,20091224,000000,33.491,33.6059,33.3729,33.5961,5159036.3314872,0
+QCOM.US,D,20091228,000000,33.5657,33.7406,33.3425,33.717,10167715.378747,0
+QCOM.US,D,20091229,000000,33.7258,34.1663,33.6128,34.0011,12121332.549688,0
+QCOM.US,D,20091230,000000,33.8536,34.2497,33.7013,34.1524,10371845.74164,0
+QCOM.US,D,20091231,000000,34.1603,34.1957,33.717,33.717,10560532.723759,0
+QCOM.US,D,20100104,000000,34.0011,34.4808,33.9431,34.2134,19991202.072937,0
+QCOM.US,D,20100105,000000,34.6184,35.218,34.6184,35.0351,33234126.937543,0
+QCOM.US,D,20100106,000000,35.1354,35.2967,34.5308,34.6921,31196588.522862,0
+QCOM.US,D,20100107,000000,34.8238,35.7271,34.6557,35.6986,34652050.05756,0
+QCOM.US,D,20100108,000000,35.7635,36.2982,35.6308,36.0554,35588876.259231,0
+QCOM.US,D,20100111,000000,36.0721,36.2147,35.4529,35.9217,20131478.43094,0
+QCOM.US,D,20100112,000000,35.6102,35.8657,35.0351,35.3428,24709132.517357,0
+QCOM.US,D,20100113,000000,35.6259,35.6759,35.1521,35.4932,16959733.572344,0
+QCOM.US,D,20100114,000000,35.1521,35.5059,35.1432,35.2543,18863178.068081,0
+QCOM.US,D,20100115,000000,35.7399,35.7399,35.0666,35.3684,29554620.40368,0
+QCOM.US,D,20100119,000000,35.3831,36.2225,35.3831,35.9463,22727558.554344,0
+QCOM.US,D,20100120,000000,35.5964,35.6692,34.8296,35.2376,24902408.767637,0
+QCOM.US,D,20100121,000000,35.269,35.7123,34.925,35.0509,25661652.368028,0
+QCOM.US,D,20100122,000000,35.044,35.3978,34.0138,34.0925,30466109.490849,0
+QCOM.US,D,20100125,000000,34.2134,34.7569,34.0355,34.1868,20998536.769196,0
+QCOM.US,D,20100126,000000,34.0266,34.5957,33.9332,34.172,25143131.193746,0
+QCOM.US,D,20100127,000000,33.9863,34.4808,33.7258,34.3991,36813371.543742,0
+QCOM.US,D,20100128,000000,30.662,30.6925,29.16,29.5031,179434575.9792,0
+QCOM.US,D,20100129,000000,29.7872,29.7941,28.0532,28.5644,154786714.41377,0
+QCOM.US,D,20100201,000000,28.6077,29.1306,28.1899,28.9891,75010343.853274,0
+QCOM.US,D,20100202,000000,29.0578,29.0725,28.4101,28.6146,62337506.608354,0
+QCOM.US,D,20100203,000000,28.3895,28.9487,28.1318,28.8799,50516707.53873,0
+QCOM.US,D,20100204,000000,28.6077,28.6263,27.8056,27.8213,54693515.349894,0
+QCOM.US,D,20100205,000000,28.009,28.1318,27.2788,27.7269,54009059.220345,0
+QCOM.US,D,20100208,000000,27.7269,27.836,27.3102,27.3387,37557433.222441,0
+QCOM.US,D,20100209,000000,27.6453,27.9097,27.4321,27.6306,39221289.63789,0
+QCOM.US,D,20100210,000000,27.5058,27.8134,27.2031,27.2788,32467250.15626,0
+QCOM.US,D,20100211,000000,27.1529,27.782,26.9671,27.7024,46923815.175413,0
+QCOM.US,D,20100212,000000,27.8213,28.4249,27.6807,28.3098,51175330.086728,0
+QCOM.US,D,20100216,000000,28.4926,28.6401,28.2046,28.4386,47007090.401576,0
+QCOM.US,D,20100217,000000,28.4839,28.933,28.4386,28.7374,33925855.088551,0
+QCOM.US,D,20100218,000000,28.7974,29.1089,28.707,29.0146,26756399.854984,0
+QCOM.US,D,20100219,000000,28.9939,29.0431,28.7659,28.8544,36549519.653741,0
+QCOM.US,D,20100222,000000,28.9801,29.0725,28.1968,28.4297,37948114.131378,0
+QCOM.US,D,20100223,000000,28.3727,28.531,27.9845,28.0906,24595629.772779,0
+QCOM.US,D,20100224,000000,28.1634,28.183,27.4556,27.603,37181769.424413,0
+QCOM.US,D,20100225,000000,27.146,27.6945,26.5808,27.0988,47806379.970173,0
+QCOM.US,D,20100226,000000,27.0487,27.0585,26.6112,26.7332,41918795.537945,0
+QCOM.US,D,20100301,000000,26.8128,26.8364,25.8426,25.9182,80749798.998898,0
+QCOM.US,D,20100302,000000,26.7852,28.0317,26.6526,27.6453,106833866.49038,0
+QCOM.US,D,20100303,000000,28.1408,28.5388,27.9628,28.1968,57744474.251598,0
+QCOM.US,D,20100304,000000,28.3727,28.6263,28.1151,28.6077,40340356.888837,0
+QCOM.US,D,20100305,000000,28.7453,28.8051,28.1466,28.2489,36295234.927953,0
+QCOM.US,D,20100308,000000,28.3098,28.4297,28.1408,28.2696,19003552.091735,0
+QCOM.US,D,20100309,000000,28.2696,28.356,28.0611,28.1899,27624901.813617,0
+QCOM.US,D,20100310,000000,28.1024,28.4996,28.0611,28.3373,20923920.213241,0
+QCOM.US,D,20100311,000000,28.2862,28.6077,28.2125,28.4996,22398491.44447,0
+QCOM.US,D,20100312,000000,28.5477,28.707,28.2793,28.3895,28417896.017245,0
+QCOM.US,D,20100315,000000,28.4386,28.467,28.1781,28.3315,23783930.562636,0
+QCOM.US,D,20100316,000000,28.3501,28.5044,28.1251,28.4297,38006599.577614,0
+QCOM.US,D,20100317,000000,28.4249,28.5644,28.2125,28.3501,31940175.098872,0
+QCOM.US,D,20100318,000000,28.6146,29.5395,28.5388,29.4657,62459068.803689,0
+QCOM.US,D,20100319,000000,29.572,29.5965,28.9939,29.1906,45851302.901248,0
+QCOM.US,D,20100322,000000,29.1906,29.5483,29.0578,29.3576,22464992.595391,0
+QCOM.US,D,20100323,000000,29.4147,29.5748,29.1768,29.5336,18964241.667949,0
+QCOM.US,D,20100324,000000,29.335,29.4657,29.1669,29.2908,17810727.946014,0
+QCOM.US,D,20100325,000000,30.9677,31.9487,30.6118,30.7495,92340639.210829,0
+QCOM.US,D,20100326,000000,30.6118,31.004,30.3249,30.485,40829005.600033,0
+QCOM.US,D,20100329,000000,30.6118,30.6778,30.317,30.4368,15854320.182618,0
+QCOM.US,D,20100330,000000,30.9677,30.9756,30.5667,30.7022,28089314.183565,0
+QCOM.US,D,20100331,000000,30.5745,30.7691,30.492,30.5824,20482387.03896,0
+QCOM.US,D,20100401,000000,30.7366,30.9441,30.7112,30.8075,22390786.031692,0
+QCOM.US,D,20100405,000000,31.0926,31.3451,30.8949,30.9983,20154882.57947,0
+QCOM.US,D,20100406,000000,30.7613,31.0187,30.7495,30.9254,13813048.091559,0
+QCOM.US,D,20100407,000000,30.8812,31.2459,30.8812,31.1731,22077914.124616,0
+QCOM.US,D,20100408,000000,31.1121,31.1368,30.6778,30.9029,17695599.475318,0
+QCOM.US,D,20100409,000000,30.8006,30.8812,30.4998,30.7366,22161539.319357,0
+QCOM.US,D,20100412,000000,30.6325,30.9441,30.6118,30.779,12067961.324476,0
+QCOM.US,D,20100413,000000,30.6542,30.8949,30.4664,30.8301,14765546.57787,0
+QCOM.US,D,20100414,000000,30.7613,31.1928,30.6846,31.0483,27018746.066228,0
+QCOM.US,D,20100415,000000,31.0778,31.4729,30.9599,31.1211,22246665.106103,0
+QCOM.US,D,20100416,000000,31.1121,31.3245,30.7927,31.1515,32711122.299554,0
+QCOM.US,D,20100419,000000,31.0699,31.3314,30.7927,31.1603,20526669.254698,0
+QCOM.US,D,20100420,000000,31.1928,31.5929,30.9677,31.5505,20238919.801168,0
+QCOM.US,D,20100421,000000,31.5869,31.6243,30.8075,31.0699,46459051.819538,0
+QCOM.US,D,20100422,000000,28.9723,29.4067,28.3373,28.6656,132552444.70631,0
+QCOM.US,D,20100423,000000,28.4229,28.4426,27.5509,27.8793,88121777.181549,0
+QCOM.US,D,20100426,000000,27.8931,28.2125,27.5323,27.7751,0,0
+QCOM.US,D,20100427,000000,27.8754,28.3098,27.5786,27.6385,48554486.634509,0
+QCOM.US,D,20100428,000000,27.841,28.3167,27.6945,28.2931,37993457.443702,0
+QCOM.US,D,20100429,000000,28.4249,28.588,28.2567,28.4101,24242134.042408,0
+QCOM.US,D,20100430,000000,28.531,28.6332,28.1408,28.1899,25329689.878595,0
+QCOM.US,D,20100503,000000,28.3895,28.4592,27.9235,28.1634,26565413.660708,0
+QCOM.US,D,20100504,000000,27.9176,27.9176,26.973,27.4036,34539822.053172,0
+QCOM.US,D,20100505,000000,27.1126,27.6149,26.9671,27.4281,25227316.948618,0
+QCOM.US,D,20100506,000000,27.2502,27.4281,25.9182,26.7253,38717330.818839,0
+QCOM.US,D,20100507,000000,26.4953,26.8659,25.6765,26.6025,49964501.888995,0
+QCOM.US,D,20100510,000000,27.2502,27.5579,27.0408,27.2364,31217524.57905,0
+QCOM.US,D,20100511,000000,27.0683,27.6306,27.0044,27.317,24018975.155539,0
+QCOM.US,D,20100512,000000,27.6729,27.9785,27.491,27.8134,24144050.262191,0
+QCOM.US,D,20100513,000000,27.6945,28.1899,27.5255,27.666,25200302.223122,0
+QCOM.US,D,20100514,000000,27.548,27.7269,26.8933,27.1864,27090593.39409,0
+QCOM.US,D,20100517,000000,27.1864,27.4802,26.798,27.2364,30679127.427814,0
+QCOM.US,D,20100518,000000,26.9287,27.3032,26.6025,26.7558,31634354.448198,0
+QCOM.US,D,20100519,000000,26.7332,26.8866,26.3616,26.5641,25452441.356678,0
+QCOM.US,D,20100520,000000,26.048,26.4137,25.6892,25.9389,37811743.38199,0
+QCOM.US,D,20100521,000000,25.3865,26.4432,25.3865,26.1591,39290080.844815,0
+QCOM.US,D,20100524,000000,25.9459,26.3478,25.821,25.9989,22385100.059679,0
+QCOM.US,D,20100525,000000,25.991,25.991,25.1585,25.9546,34210252.372144,0
+QCOM.US,D,20100526,000000,26.0923,26.3085,25.3324,25.4209,36523163.154025,0
+QCOM.US,D,20100527,000000,25.7266,25.9459,25.5831,25.9182,32213329.641957,0
+QCOM.US,D,20100528,000000,25.8013,26.1798,25.6254,25.9182,29145896.783412,0
+QCOM.US,D,20100601,000000,25.8269,26.2947,25.4818,25.5634,26425461.837518,0
+QCOM.US,D,20100602,000000,25.593,26.2683,25.2883,26.2544,29441869.48113,0
+QCOM.US,D,20100603,000000,26.4205,26.8285,26.0747,26.5808,27838448.772849,0
+QCOM.US,D,20100604,000000,26.0608,26.398,25.6155,25.7266,31591312.382735,0
+QCOM.US,D,20100607,000000,25.7208,26.0667,25.4868,25.5133,25390525.404515,0
+QCOM.US,D,20100608,000000,25.4868,25.7365,25.1968,25.7059,30913997.036429,0
+QCOM.US,D,20100609,000000,25.7129,25.7846,25.2391,25.303,33063211.034168,0
+QCOM.US,D,20100610,000000,25.6008,25.6342,25.0189,25.529,42063556.377006,0
+QCOM.US,D,20100611,000000,25.188,25.8495,25.1585,25.7709,20191591.637996,0
+QCOM.US,D,20100614,000000,26.0608,26.1513,25.303,25.356,21526955.74661,0
+QCOM.US,D,20100615,000000,25.5467,25.9459,25.5005,25.9321,18931128.943482,0
+QCOM.US,D,20100616,000000,25.7787,25.8269,25.363,25.5684,30831827.670272,0
+QCOM.US,D,20100617,000000,25.6638,26.0667,25.5133,26.0264,21029028.798744,0
+QCOM.US,D,20100618,000000,26.048,26.2879,25.9262,26.0136,34844760.660954,0
+QCOM.US,D,20100621,000000,26.1906,26.3616,25.7709,25.9743,16974847.331551,0
+QCOM.US,D,20100622,000000,26.0667,26.5021,25.9095,25.9262,22342557.513317,0
+QCOM.US,D,20100623,000000,25.9675,26.0992,25.7059,25.8161,20663817.259876,0
+QCOM.US,D,20100624,000000,25.7129,25.7266,25.2391,25.356,29323604.518805,0
+QCOM.US,D,20100625,000000,25.2607,25.4367,24.9845,25.1968,29994239.941649,0
+QCOM.US,D,20100628,000000,25.2332,25.4209,24.7888,24.8085,18608583.050389,0
+QCOM.US,D,20100629,000000,24.6277,24.6277,23.9554,24.1569,38141414.79807,0
+QCOM.US,D,20100630,000000,24.0615,24.5244,23.8551,23.9367,26963153.964848,0
+QCOM.US,D,20100701,000000,23.8257,23.9632,23.051,23.2939,43629696.275773,0
+QCOM.US,D,20100702,000000,23.2064,23.8177,23.0667,23.5937,22359421.115405,0
+QCOM.US,D,20100706,000000,23.6516,24.2837,23.6516,23.7961,26469580.259823,0
+QCOM.US,D,20100707,000000,23.7744,24.3957,23.6437,24.3299,21922537.232963,0
+QCOM.US,D,20100708,000000,24.6051,24.7741,24.2326,24.729,26571809.743376,0
+QCOM.US,D,20100709,000000,24.8469,24.8823,24.4596,24.7151,17136217.435071,0
+QCOM.US,D,20100712,000000,25.3256,25.7522,25.1506,25.5831,32581763.129896,0
+QCOM.US,D,20100713,000000,25.8741,26.224,25.7591,26.1995,29336603.206298,0
+QCOM.US,D,20100714,000000,26.3822,27.0339,26.224,26.8933,42708133.383834,0
+QCOM.US,D,20100715,000000,26.9671,27.0546,26.5149,26.8806,25850239.649797,0
+QCOM.US,D,20100716,000000,26.9454,27.1244,26.048,26.2073,34037492.012291,0
+QCOM.US,D,20100719,000000,26.4285,27.0251,26.3822,26.798,27226396.461892,0
+QCOM.US,D,20100720,000000,26.281,26.8059,26.048,26.7852,23408450.905051,0
+QCOM.US,D,20100721,000000,26.8659,26.9671,26.0992,26.3538,31245553.603008,0
+QCOM.US,D,20100722,000000,27.9421,28.8051,27.9176,28.5044,76928235.743635,0
+QCOM.US,D,20100723,000000,28.4445,28.9045,28.2646,28.4839,43197755.699469,0
+QCOM.US,D,20100726,000000,28.2696,28.6263,28.2194,28.6007,18108315.178995,0
+QCOM.US,D,20100727,000000,28.7374,28.7904,28.5193,28.588,17274506.907525,0
+QCOM.US,D,20100728,000000,28.5644,28.7285,28.1408,28.2489,17090488.546905,0
+QCOM.US,D,20100729,000000,28.4592,28.7285,27.8841,28.2646,29441223.463555,0
+QCOM.US,D,20100730,000000,27.9785,27.9785,27.5185,27.7516,30332041.00567,0
+QCOM.US,D,20100802,000000,27.9363,28.4249,27.7112,28.2489,19959721.178692,0
+QCOM.US,D,20100803,000000,28.1251,28.2793,27.9176,28.0317,14063588.967461,0
+QCOM.US,D,20100804,000000,27.9028,28.1466,27.7024,28.009,13648743.949162,0
+QCOM.US,D,20100805,000000,27.9176,28.2046,27.782,28.0611,12323299.008042,0
+QCOM.US,D,20100806,000000,27.954,28.4101,27.661,28.1712,21660590.840471,0
+QCOM.US,D,20100809,000000,28.3226,29.1089,28.301,28.9723,25605500.723865,0
+QCOM.US,D,20100810,000000,28.7747,29.1512,28.4839,28.9939,23543404.485176,0
+QCOM.US,D,20100811,000000,28.5821,28.7453,28.0159,28.6863,29416303.462763,0
+QCOM.US,D,20100812,000000,27.5786,28.3452,27.548,27.8674,26822058.639682,0
+QCOM.US,D,20100813,000000,27.7613,27.9421,27.5736,27.661,22463334.314056,0
+QCOM.US,D,20100816,000000,27.5646,28.3452,27.2945,28.1634,19488157.851995,0
+QCOM.US,D,20100817,000000,28.3805,29.0008,28.3727,28.523,30608652.505794,0
+QCOM.US,D,20100818,000000,28.5113,28.7207,28.1408,28.4513,18520942.373179,0
+QCOM.US,D,20100819,000000,28.2489,28.3098,27.491,27.7751,29568711.725622,0
+QCOM.US,D,20100820,000000,27.8674,28.4926,27.6945,28.356,25966327.482027,0
+QCOM.US,D,20100823,000000,28.6332,28.7551,27.9933,28.0906,17741387.369815,0
+QCOM.US,D,20100824,000000,27.9176,28.0474,27.5185,27.7269,21586827.841595,0
+QCOM.US,D,20100825,000000,27.4645,28.2252,27.4398,28.0317,25712373.395156,0
+QCOM.US,D,20100826,000000,28.0317,28.2931,27.6807,27.9028,19875597.482201,0
+QCOM.US,D,20100827,000000,28.0906,28.3167,27.5058,28.1634,22303533.982376,0
+QCOM.US,D,20100830,000000,28.0022,28.2567,27.9097,27.9097,16307715.663871,0
+QCOM.US,D,20100831,000000,27.8056,28.2509,27.5549,27.9176,24764460.107604,0
+QCOM.US,D,20100901,000000,28.3895,29.2642,28.3639,28.8612,37853337.757676,0
+QCOM.US,D,20100902,000000,28.8967,29.1768,28.7551,29.1669,17386002.419542,0
+QCOM.US,D,20100903,000000,29.335,29.4942,28.9801,29.4284,19452336.940467,0
+QCOM.US,D,20100907,000000,29.2298,29.7508,29.0952,29.572,25411201.018971,0
+QCOM.US,D,20100908,000000,29.621,29.9828,29.6132,29.8245,19292817.397527,0
+QCOM.US,D,20100909,000000,29.9769,30.0436,29.5336,29.8078,16725708.364655,0
+QCOM.US,D,20100910,000000,29.8756,29.912,29.2063,29.4589,20688936.661369,0
+QCOM.US,D,20100913,000000,29.8383,30.147,29.6918,29.8835,23009008.573504,0
+QCOM.US,D,20100914,000000,29.8835,30.1587,29.5748,29.9612,17647932.534426,0
+QCOM.US,D,20100915,000000,29.9041,30.7613,29.8914,30.5971,26034509.295993,0
+QCOM.US,D,20100916,000000,30.4782,30.8301,30.3534,30.5903,22767655.390077,0
+QCOM.US,D,20100917,000000,30.7199,31.1603,30.5667,30.9983,43493279.745611,0
+QCOM.US,D,20100920,000000,31.0257,31.4129,31.0257,31.3451,20912582.859135,0
+QCOM.US,D,20100921,000000,31.5122,31.9714,31.4199,31.7137,22999637.757937,0
+QCOM.US,D,20100922,000000,31.8062,31.8956,31.1211,31.5585,22168100.212809,0
+QCOM.US,D,20100923,000000,31.2007,31.8799,31.1673,31.815,27708906.480098,0
+QCOM.US,D,20100924,000000,31.9714,32.7753,31.9634,32.4677,30985643.94624,0
+QCOM.US,D,20100927,000000,32.3006,32.796,32.1708,32.5011,19185213.251218,0
+QCOM.US,D,20100928,000000,32.564,32.6879,31.8484,32.1197,31558051.125093,0
+QCOM.US,D,20100929,000000,31.9183,32.4372,31.8484,32.2937,19893480.469501,0
+QCOM.US,D,20100930,000000,32.793,33.3415,32.626,32.8874,48966313.17384,0
+QCOM.US,D,20101001,000000,33.2109,33.2353,32.0106,32.2572,30775734.01509,0
+QCOM.US,D,20101004,000000,32.2572,32.3801,31.5929,31.989,19099028.402589,0
+QCOM.US,D,20101005,000000,32.3654,32.7261,32.1256,32.2572,25226075.780995,0
+QCOM.US,D,20101006,000000,32.2151,32.564,31.9714,32.5403,29754359.881763,0
+QCOM.US,D,20101007,000000,32.7331,32.7685,32.1708,32.4677,16416564.029856,0
+QCOM.US,D,20101008,000000,32.3339,32.7331,32.106,32.623,16922612.486859,0
+QCOM.US,D,20101011,000000,32.5571,32.5787,32.0254,32.1984,15018690.853732,0
+QCOM.US,D,20101012,000000,32.1836,32.796,31.9034,32.6437,18785362.962116,0
+QCOM.US,D,20101013,000000,32.789,33.1705,32.6093,33.0309,18582156.353489,0
+QCOM.US,D,20101014,000000,32.8765,33.0516,32.6564,32.8274,15528274.603764,0
+QCOM.US,D,20101015,000000,33.0978,33.1705,32.4264,32.6437,24800447.864618,0
+QCOM.US,D,20101018,000000,32.5079,32.6495,32.1639,32.4264,16768444.207613,0
+QCOM.US,D,20101019,000000,32.2505,32.4844,31.7059,32.2308,21813277.857371,0
+QCOM.US,D,20101020,000000,32.2572,32.7261,32.2572,32.3478,15790244.395318,0
+QCOM.US,D,20101021,000000,32.389,32.4372,30.9372,32.0528,34131106.57171,0
+QCOM.US,D,20101022,000000,31.9634,32.2642,31.7845,32.1984,17099444.283462,0
+QCOM.US,D,20101025,000000,32.3478,32.4323,32.2151,32.3104,14013755.069978,0
+QCOM.US,D,20101026,000000,32.0608,32.0608,31.4926,32.0254,21665133.310507,0
+QCOM.US,D,20101027,000000,31.7197,32.4372,31.6616,32.4185,15639064.074527,0
+QCOM.US,D,20101028,000000,32.4185,32.7331,32.3654,32.3743,16422944.852268,0
+QCOM.US,D,20101029,000000,32.5159,33.255,32.4706,32.9148,22815008.987011,0
+QCOM.US,D,20101101,000000,33.1765,33.5303,32.8991,33.0378,15371697.238505,0
+QCOM.US,D,20101102,000000,33.3347,33.482,32.9631,33.0721,17276725.748991,0
+QCOM.US,D,20101103,000000,32.8991,33.3494,32.5198,33.2993,37289026.654197,0
+QCOM.US,D,20101104,000000,35.4302,36.0397,35.0283,35.2317,79716807.740074,0
+QCOM.US,D,20101105,000000,34.8533,35.2475,34.5466,35.2238,28289602.013573,0
+QCOM.US,D,20101108,000000,34.9555,35.2238,34.6783,34.8396,25449160.401276,0
+QCOM.US,D,20101109,000000,34.8818,35.158,34.5398,34.925,23946187.795803,0
+QCOM.US,D,20101110,000000,34.9083,34.9839,34.4374,34.7511,17000472.356249,0
+QCOM.US,D,20101111,000000,34.2272,34.9899,34.172,34.925,19093007.72226,0
+QCOM.US,D,20101112,000000,34.7569,34.7855,34.0266,34.5957,27499315.997008,0
+QCOM.US,D,20101115,000000,34.6999,34.8533,34.1524,34.1603,15879267.651875,0
+QCOM.US,D,20101116,000000,33.8468,34.0266,33.5814,33.8035,25183178.179303,0
+QCOM.US,D,20101117,000000,33.9588,35.2543,33.8909,34.9702,35174729.143383,0
+QCOM.US,D,20101118,000000,34.9702,35.6102,34.7629,34.7795,28402929.773862,0
+QCOM.US,D,20101119,000000,34.7225,35.0203,34.5555,34.9555,21747789.98756,0
+QCOM.US,D,20101122,000000,34.9772,35.0744,34.2497,34.7078,17910598.19373,0
+QCOM.US,D,20101123,000000,34.4207,34.523,34.0581,34.3283,24549107.351214,0
+QCOM.US,D,20101124,000000,34.5692,35.1294,34.3589,35.0351,16411502.711059,0
+QCOM.US,D,20101126,000000,34.8032,34.9408,34.6557,34.7629,5895451.6037384,0
+QCOM.US,D,20101129,000000,34.583,34.7295,34.0787,34.4611,17705484.052893,0
+QCOM.US,D,20101130,000000,33.8979,34.3687,33.8595,34.1269,24913545.703693,0
+QCOM.US,D,20101201,000000,34.583,35.1668,34.4758,34.9035,19800277.937041,0
+QCOM.US,D,20101202,000000,34.9959,35.4578,34.9035,35.3428,15241196.601572,0
+QCOM.US,D,20101203,000000,35.3271,35.6692,35.158,35.5806,17299928.46212,0
+QCOM.US,D,20101206,000000,35.3909,35.4852,35.0509,35.218,14384129.662695,0
+QCOM.US,D,20101207,000000,35.4224,35.7183,35.3104,35.3271,19230451.776437,0
+QCOM.US,D,20101208,000000,35.4302,35.6308,35.1816,35.6259,11846701.831011,0
+QCOM.US,D,20101209,000000,35.7793,35.9217,35.4981,35.7713,12157046.639414,0
+QCOM.US,D,20101210,000000,35.6759,36.0781,35.6406,36.0643,16251104.177278,0
+QCOM.US,D,20101213,000000,36.0781,36.2658,35.786,35.8018,16448589.206625,0
+QCOM.US,D,20101214,000000,35.9296,36.0781,35.5895,35.8412,13764766.670959,0
+QCOM.US,D,20101215,000000,35.8883,36.1281,35.5806,35.7793,14171013.042729,0
+QCOM.US,D,20101216,000000,35.8018,36.2678,35.6092,36.1862,16920224.765208,0
+QCOM.US,D,20101217,000000,36.1665,36.2344,35.9021,36.0485,29338885.123497,0
+QCOM.US,D,20101220,000000,36.2344,36.3188,35.8225,36.0328,16304509.992407,0
+QCOM.US,D,20101221,000000,36.2147,36.4388,36.134,36.4319,12721082.040903,0
+QCOM.US,D,20101222,000000,36.3395,36.4388,36.1665,36.4319,9411256.2667071,0
+QCOM.US,D,20101223,000000,36.3483,36.4181,35.9169,36.0328,11242911.423563,0
+QCOM.US,D,20101227,000000,35.9954,36.2982,35.6986,36.1596,8044232.2101589,0
+QCOM.US,D,20101228,000000,36.2884,36.4122,36.1281,36.3395,9789932.4396016,0
+QCOM.US,D,20101229,000000,36.4191,36.6639,36.3425,36.4339,10661432.530193,0
+QCOM.US,D,20101230,000000,36.4339,36.5989,36.1714,36.2441,6974242.9652638,0
+QCOM.US,D,20101231,000000,36.1802,36.3218,35.7133,36.0711,8645107.9083906,0
+QCOM.US,D,20110103,000000,36.3632,37.0236,36.3335,36.5744,20801042.583694,0
+QCOM.US,D,20110104,000000,36.7415,37.2133,36.1429,37.1524,33354442.8785,0
+QCOM.US,D,20110105,000000,37.5279,38.1903,37.3529,37.9211,35542022.181398,0
+QCOM.US,D,20110106,000000,37.9378,38.6494,37.9289,38.3889,24548040.150526,0
+QCOM.US,D,20110107,000000,38.503,38.5561,37.4611,37.7008,17650697.693119,0
+QCOM.US,D,20110110,000000,37.4926,38.0459,37.4926,37.6724,23902776.432104,0
+QCOM.US,D,20110111,000000,37.6134,38.2189,37.585,37.9485,14115696.643338,0
+QCOM.US,D,20110112,000000,38.0459,38.1472,37.5977,38.1472,14635924.931778,0
+QCOM.US,D,20110113,000000,38.1706,38.2267,37.5436,37.8021,17215785.43597,0
+QCOM.US,D,20110114,000000,37.8474,37.9947,37.4836,37.9289,15829186.538218,0
+QCOM.US,D,20110118,000000,38.1855,38.674,38.1108,38.6514,20492723.320162,0
+QCOM.US,D,20110119,000000,38.6081,38.7054,37.8178,38.0016,15851125.702012,0
+QCOM.US,D,20110120,000000,38.0134,38.0744,37.3598,37.4099,19502011.113918,0
+QCOM.US,D,20110121,000000,37.5357,37.9004,37.2359,37.3391,25318307.761067,0
+QCOM.US,D,20110124,000000,37.3166,37.5357,37.056,37.5279,15717271.87779,0
+QCOM.US,D,20110125,000000,37.402,37.585,36.8939,37.5496,21846257.30892,0
+QCOM.US,D,20110126,000000,37.5141,37.9485,37.1691,37.7942,31728348.479357,0
+QCOM.US,D,20110127,000000,39.4868,40.0835,39.19,40.0118,69656947.793213,0
+QCOM.US,D,20110128,000000,39.4525,39.8585,38.9109,39.1684,31448925.022418,0
+QCOM.US,D,20110131,000000,39.2214,39.7041,38.6809,39.4525,22202847.819549,0
+QCOM.US,D,20110201,000000,39.5891,40.2831,39.4358,40.1434,23245819.286895,0
+QCOM.US,D,20110202,000000,39.9164,40.0108,39.2657,39.3385,24160470.299456,0
+QCOM.US,D,20110203,000000,39.369,40.2595,39.2166,40.0697,22387165.281219,0
+QCOM.US,D,20110204,000000,40.0924,40.3628,39.7208,40.2507,17292144.713353,0
+QCOM.US,D,20110207,000000,40.1434,40.5338,39.9606,40.1376,15922955.734914,0
+QCOM.US,D,20110208,000000,40.347,40.8886,40.3401,40.8886,19020265.125947,0
+QCOM.US,D,20110209,000000,40.7804,41.0861,40.6339,40.9711,17260400.325324,0
+QCOM.US,D,20110210,000000,40.9947,41.6789,40.7293,41.5392,22469192.218304,0
+QCOM.US,D,20110211,000000,41.3653,42.014,41.3152,41.9805,16691721.736098,0
+QCOM.US,D,20110214,000000,42.0062,42.8545,41.9895,42.3964,23964380.05766,0
+QCOM.US,D,20110215,000000,42.2686,42.9734,42.2145,42.7385,22460119.486437,0
+QCOM.US,D,20110216,000000,42.9242,42.9881,42.4534,42.6638,15996312.810936,0
+QCOM.US,D,20110217,000000,42.476,43.0098,42.4171,43.0019,15177550.136189,0
+QCOM.US,D,20110218,000000,43.0019,43.3174,42.7542,43.1435,23704979.076148,0
+QCOM.US,D,20110222,000000,42.6815,42.996,42.1919,42.4466,27340418.055232,0
+QCOM.US,D,20110223,000000,42.359,42.7021,41.3289,41.6857,22389600.818344,0
+QCOM.US,D,20110224,000000,41.8557,42.4917,41.6789,42.2616,20730257.369767,0
+QCOM.US,D,20110225,000000,42.4829,43.287,42.3374,43.1562,15513489.448772,0
+QCOM.US,D,20110228,000000,43.1238,43.7263,43.0785,43.5631,18617078.944515,0
+QCOM.US,D,20110301,000000,43.7273,43.7558,42.2616,42.4396,22913212.814588,0
+QCOM.US,D,20110302,000000,42.4112,42.5429,41.6563,41.7546,22763779.284626,0
+QCOM.US,D,20110303,000000,42.2067,43.1277,42.1693,43.0285,18034617.290551,0
+QCOM.US,D,20110304,000000,42.937,43.054,42.1183,42.5193,16020499.30201,0
+QCOM.US,D,20110307,000000,42.709,42.8436,41.5481,42.1044,18505330.112221,0
+QCOM.US,D,20110308,000000,41.4154,42.0376,40.6192,41.788,30136632.388717,0
+QCOM.US,D,20110309,000000,41.5334,41.5678,40.1514,40.2172,33423911.640865,0
+QCOM.US,D,20110310,000000,39.8889,40.1966,39.369,39.5145,30236931.95835,0
+QCOM.US,D,20110311,000000,39.1654,39.5419,39.0406,39.2009,25912467.928568,0
+QCOM.US,D,20110314,000000,38.7172,39.194,38.5718,39.1056,25446313.854544,0
+QCOM.US,D,20110315,000000,37.3785,38.961,36.6333,38.7546,48500398.177185,0
+QCOM.US,D,20110316,000000,38.3899,38.6238,36.8516,36.9264,42462634.49707,0
+QCOM.US,D,20110317,000000,38.4784,39.0996,38.0124,38.2543,33759704.454975,0
+QCOM.US,D,20110318,000000,38.5581,38.8706,37.1131,37.809,45622716.449396,0
+QCOM.US,D,20110321,000000,39.0475,39.5665,38.7762,39.2166,23537924.017967,0
+QCOM.US,D,20110322,000000,39.2009,39.308,38.2808,38.3811,18948651.788702,0
+QCOM.US,D,20110323,000000,38.4046,38.447,37.8011,38.3516,16503836.426182,0
+QCOM.US,D,20110324,000000,38.4863,39.3148,38.0744,39.2795,20148984.998552,0
+QCOM.US,D,20110325,000000,39.3915,39.4771,38.5501,38.5718,18564108.555405,0
+QCOM.US,D,20110328,000000,38.7546,38.961,38.097,38.1559,13984890.80125,0
+QCOM.US,D,20110329,000000,38.326,39.5517,38.2867,39.4201,20417565.533734,0
+QCOM.US,D,20110330,000000,39.7532,39.9332,39.3385,39.8575,15082883.63634,0
+QCOM.US,D,20110331,000000,39.9242,40.1769,39.7316,40.0954,18080741.928068,0
+QCOM.US,D,20110401,000000,40.1888,40.3538,39.6668,39.828,16790551.234241,0
+QCOM.US,D,20110404,000000,39.9164,40.0049,38.3742,38.8342,24923487.252895,0
+QCOM.US,D,20110405,000000,38.7694,39.2224,38.3162,38.447,18411605.678948,0
+QCOM.US,D,20110406,000000,38.8282,39.4083,38.7458,39.1497,18276843.360719,0
+QCOM.US,D,20110407,000000,38.9678,39.7208,38.7909,38.9206,17011530.956313,0
+QCOM.US,D,20110408,000000,39.4495,39.7405,38.9885,39.2166,14138218.748973,0
+QCOM.US,D,20110411,000000,39.4338,39.828,39.0042,39.0475,15998206.100239,0
+QCOM.US,D,20110412,000000,38.6317,38.7339,37.8218,38.2032,16389823.988998,0
+QCOM.US,D,20110413,000000,38.6514,38.7054,38.0282,38.5187,12971697.183392,0
+QCOM.US,D,20110414,000000,38.0282,38.6445,37.6193,38.4617,15933894.28762,0
+QCOM.US,D,20110415,000000,38.6308,39.0829,38.1048,38.8598,23462641.097425,0
+QCOM.US,D,20110418,000000,38.0822,38.9974,38.0538,38.9678,20155172.524366,0
+QCOM.US,D,20110419,000000,38.9728,39.2598,38.6671,39.0593,16409546.346024,0
+QCOM.US,D,20110420,000000,40.0697,40.5091,39.8486,40.4158,26863916.509149,0
+QCOM.US,D,20110421,000000,41.7585,42.13,41.3565,41.6346,31608358.090564,0
+QCOM.US,D,20110425,000000,41.2267,41.8115,41.1028,41.5481,13583107.546176,0
+QCOM.US,D,20110426,000000,41.7653,42.0524,41.6277,41.84,16628966.469762,0
+QCOM.US,D,20110427,000000,42.1919,42.7464,41.7546,42.5429,21794169.980054,0
+QCOM.US,D,20110428,000000,42.2932,42.4112,41.788,42.1044,16877345.475825,0
+QCOM.US,D,20110429,000000,42.1841,42.4042,41.5599,41.7476,43807705.146917,0
+QCOM.US,D,20110502,000000,42.1241,42.3374,41.665,41.8557,16406285.737633,0
+QCOM.US,D,20110503,000000,41.8892,42.0759,40.921,41.3035,16027549.541058,0
+QCOM.US,D,20110504,000000,41.2336,41.6857,40.5239,41.0074,17436225.962271,0
+QCOM.US,D,20110505,000000,40.6851,41.5452,40.6487,41.0448,15034619.510699,0
+QCOM.US,D,20110506,000000,41.497,42.0759,41.1854,41.3623,14662355.698081,0
+QCOM.US,D,20110509,000000,41.5069,41.6209,40.9377,41.4301,11009762.154664,0
+QCOM.US,D,20110510,000000,41.6563,41.7546,41.1942,41.612,12507116.95061,0
+QCOM.US,D,20110511,000000,41.497,42.2077,41.0891,41.3771,15023684.010044,0
+QCOM.US,D,20110512,000000,41.2925,42.1526,41.0488,41.9285,14908173.015556,0
+QCOM.US,D,20110513,000000,41.9275,42.2863,41.5107,41.7634,15323630.478863,0
+QCOM.US,D,20110516,000000,41.7546,42.2382,41.2995,41.4577,18213732.021704,0
+QCOM.US,D,20110517,000000,41.2434,41.3035,40.6989,41.1991,19129602.837528,0
+QCOM.US,D,20110518,000000,41.1195,41.5167,40.7824,41.2738,16997232.094868,0
+QCOM.US,D,20110519,000000,41.4557,42.1693,41.3968,41.8981,16281658.265206,0
+QCOM.US,D,20110520,000000,41.8243,42.2283,41.7004,41.9581,20886980.216148,0
+QCOM.US,D,20110523,000000,41.3329,41.4557,40.8935,41.2228,17084782.227883,0
+QCOM.US,D,20110524,000000,41.3535,41.6837,40.9141,41.1766,14017982.161356,0
+QCOM.US,D,20110525,000000,41.3535,42.1438,41.3466,41.8332,14868491.258832,0
+QCOM.US,D,20110526,000000,41.6543,42.244,41.5039,41.9668,17558802.456066,0
+QCOM.US,D,20110527,000000,41.9432,42.4259,41.8794,42.0966,10455471.953729,0
+QCOM.US,D,20110531,000000,42.535,43.0068,39.8752,43.0068,20549217.811447,0
+QCOM.US,D,20110601,000000,42.9115,43.2693,41.8243,41.9581,20316619.946526,0
+QCOM.US,D,20110602,000000,42.0966,42.8024,42.0887,42.4259,17277379.90537,0
+QCOM.US,D,20110603,000000,41.9275,42.6893,41.8017,41.8676,16978159.824818,0
+QCOM.US,D,20110606,000000,41.7634,42.1988,41.4135,41.4557,13770681.546835,0
+QCOM.US,D,20110607,000000,41.5893,41.8981,41.4468,41.4803,13924130.559269,0
+QCOM.US,D,20110608,000000,41.4803,41.4882,40.7549,41.3249,16554595.09528,0
+QCOM.US,D,20110609,000000,41.2091,41.4468,40.8689,41.0114,12475683.871839,0
+QCOM.US,D,20110610,000000,40.8483,40.9141,39.8948,40.0767,19788055.48799,0
+QCOM.US,D,20110613,000000,40.2172,40.2919,39.8152,39.9312,14537340.615108,0
+QCOM.US,D,20110614,000000,40.2988,41.0114,40.1888,40.7962,16342584.335322,0
+QCOM.US,D,20110615,000000,40.5366,40.7824,39.4878,39.7129,22817931.835032,0
+QCOM.US,D,20110616,000000,39.7268,39.7936,38.4813,38.8922,26485499.760636,0
+QCOM.US,D,20110617,000000,39.5321,39.8555,38.6091,38.675,34387773.932394,0
+QCOM.US,D,20110620,000000,38.6091,39.2933,38.2621,39.2549,20054123.167406,0
+QCOM.US,D,20110621,000000,39.4308,40.3628,39.0122,39.9528,16313554.23846,0
+QCOM.US,D,20110622,000000,39.8476,39.94,39.3964,39.6284,12405319.841024,0
+QCOM.US,D,20110623,000000,38.9483,40.3538,38.9483,40.3411,21193172.199761,0
+QCOM.US,D,20110624,000000,40.2172,40.3411,39.7041,39.7759,12917939.364985,0
+QCOM.US,D,20110627,000000,39.6521,40.4522,39.3739,40.1888,13324234.569581,0
+QCOM.US,D,20110628,000000,40.2988,40.864,40.1514,40.6989,13008907.795721,0
+QCOM.US,D,20110629,000000,40.8316,41.0518,40.5533,40.6851,16231998.334661,0
+QCOM.US,D,20110630,000000,40.922,41.7329,40.748,41.6857,16949656.715522,0
+QCOM.US,D,20110701,000000,41.6779,42.5606,41.4283,42.4849,16509611.925039,0
+QCOM.US,D,20110705,000000,42.3325,42.7571,42.2145,42.6745,14777217.622944,0
+QCOM.US,D,20110706,000000,42.528,43.1257,42.4839,43.0865,15216829.022108,0
+QCOM.US,D,20110707,000000,43.2417,43.6595,43.2053,43.4964,17207423.83211,0
+QCOM.US,D,20110708,000000,43.1709,43.5788,42.6324,43.5711,16860331.305862,0
+QCOM.US,D,20110711,000000,43.1238,43.2555,42.3974,42.7483,17668668.172563,0
+QCOM.US,D,20110712,000000,42.7797,43.0068,41.2611,41.4902,31503001.271535,0
+QCOM.US,D,20110713,000000,41.8106,41.904,41.1137,41.1697,24635188.43009,0
+QCOM.US,D,20110714,000000,41.2228,41.4283,39.8476,40.3116,26045643.179998,0
+QCOM.US,D,20110715,000000,40.4098,40.7392,40.1071,40.3411,24082555.49314,0
+QCOM.US,D,20110718,000000,40.2762,40.5995,40.0266,40.5789,22026874.666777,0
+QCOM.US,D,20110719,000000,41.0979,42.0092,41.0114,41.8293,20254619.55427,0
+QCOM.US,D,20110720,000000,43.1709,43.5995,41.9108,42.0602,37405497.010219,0
+QCOM.US,D,20110721,000000,41.0832,42.0209,41.0114,41.7948,32852620.495524,0
+QCOM.US,D,20110722,000000,41.8676,42.36,41.6631,42.1772,18499763.170219,0
+QCOM.US,D,20110725,000000,41.7084,42.2145,41.5893,41.7004,15452441.296596,0
+QCOM.US,D,20110726,000000,41.7339,41.8352,41.3269,41.5069,13728480.830245,0
+QCOM.US,D,20110727,000000,41.0685,41.2159,39.9224,40.0687,21278488.231052,0
+QCOM.US,D,20110728,000000,40.1621,40.8187,39.9773,40.3598,15969056.973367,0
+QCOM.US,D,20110729,000000,39.9164,40.6439,39.6805,40.2064,20770043.913592,0
+QCOM.US,D,20110801,000000,40.6212,40.692,39.2057,39.7258,22973370.785067,0
+QCOM.US,D,20110802,000000,39.3493,39.653,38.8666,38.9089,22709278.800344,0
+QCOM.US,D,20110803,000000,39.02,39.4978,38.6829,39.4377,20811220.158217,0
+QCOM.US,D,20110804,000000,38.8105,38.9678,37.583,37.6164,26354383.626643,0
+QCOM.US,D,20110805,000000,38.0291,38.1569,35.9443,37.4453,38243222.081162,0
+QCOM.US,D,20110808,000000,36.1281,36.7003,34.408,34.7128,45466824.778382,0
+QCOM.US,D,20110809,000000,35.1442,36.6206,34.2744,36.6206,43746557.294391,0
+QCOM.US,D,20110810,000000,35.5276,35.9817,34.5937,34.6891,43809002.26882,0
+QCOM.US,D,20110811,000000,34.9172,36.7307,34.9025,36.3709,34148799.314464,0
+QCOM.US,D,20110812,000000,36.5252,37.6094,36.0977,37.0679,26450910.860577,0
+QCOM.US,D,20110815,000000,37.3273,37.7373,36.8467,37.6242,17777570.458125,0
+QCOM.US,D,20110816,000000,37.0737,37.7747,36.6737,37.4846,24210406.94934,0
+QCOM.US,D,20110817,000000,37.4109,37.7687,36.6806,37.4394,19224254.077118,0
+QCOM.US,D,20110818,000000,36.0476,36.0781,34.7619,35.1993,32382596.420151,0
+QCOM.US,D,20110819,000000,34.6832,35.3537,34.0846,34.1446,33440958.366045,0
+QCOM.US,D,20110822,000000,34.9988,35.095,33.7454,34.0562,21352642.909875,0
+QCOM.US,D,20110823,000000,34.3864,35.2818,34.179,35.2818,20786459.881454,0
+QCOM.US,D,20110824,000000,35.5748,35.6338,34.5672,35.3408,20615787.124852,0
+QCOM.US,D,20110825,000000,35.5059,35.7979,34.4935,34.6154,18879489.248841,0
+QCOM.US,D,20110826,000000,34.6154,36.5793,34.1319,36.0849,28121111.473819,0
+QCOM.US,D,20110829,000000,36.6009,37.6547,36.4506,37.5446,19763749.966906,0
+QCOM.US,D,20110830,000000,37.2615,38.1196,36.9834,37.7814,21425774.134083,0
+QCOM.US,D,20110831,000000,38.0832,38.4587,37.5279,37.9417,21559384.811531,0
+QCOM.US,D,20110901,000000,38.2818,38.9807,37.6164,37.6478,18524501.065269,0
+QCOM.US,D,20110902,000000,36.9421,37.1995,36.3139,36.6313,19920440.258072,0
+QCOM.US,D,20110906,000000,35.6799,36.54,35.0893,36.4594,19572053.661972,0
+QCOM.US,D,20110907,000000,37.1641,38.1118,37.0679,38.1118,25680103.036914,0
+QCOM.US,D,20110908,000000,37.8847,39.2834,37.8168,38.0076,24992743.389004,0
+QCOM.US,D,20110909,000000,37.6999,37.8001,36.7189,37.1661,26869419.35807,0
+QCOM.US,D,20110912,000000,36.65,37.9201,36.5793,37.8905,22177400.831191,0
+QCOM.US,D,20110913,000000,37.9142,38.7221,37.8995,38.5757,24911803.999616,0
+QCOM.US,D,20110914,000000,38.8272,39.6304,38.2513,39.129,21014924.251244,0
+QCOM.US,D,20110915,000000,39.5567,39.7532,38.672,39.5399,21826550.212151,0
+QCOM.US,D,20110916,000000,39.6373,39.7689,39.1674,39.7208,26179426.807033,0
+QCOM.US,D,20110919,000000,39.1223,39.7473,38.6425,39.5724,16308379.993756,0
+QCOM.US,D,20110920,000000,39.7405,40.0383,39.1076,39.1596,19965571.961487,0
+QCOM.US,D,20110921,000000,39.0426,39.5852,38.0832,38.0891,20546935.894249,0
+QCOM.US,D,20110922,000000,36.9685,37.7923,36.0977,36.889,32945563.603603,0
+QCOM.US,D,20110923,000000,36.5793,37.3814,36.3139,37.0807,24767725.802749,0
+QCOM.US,D,20110926,000000,37.1641,37.5249,36.3081,37.2949,27393488.144692,0
+QCOM.US,D,20110927,000000,38.0016,38.9139,37.4187,38.1786,22613168.680121,0
+QCOM.US,D,20110928,000000,38.4213,38.7221,37.583,37.6478,15610368.685983,0
+QCOM.US,D,20110929,000000,38.2897,38.502,35.9867,36.9597,23908540.740105,0
+QCOM.US,D,20110930,000000,36.4673,37.0836,35.8579,35.8579,25464542.741019,0
+QCOM.US,D,20111003,000000,35.6042,36.3857,34.9339,35.1314,37936529.561098,0
+QCOM.US,D,20111004,000000,34.7138,36.54,34.2134,36.4418,35375453.416761,0
+QCOM.US,D,20111005,000000,36.5931,37.5299,36.3719,37.4335,25195538.988024,0
+QCOM.US,D,20111006,000000,37.3372,37.572,36.8693,37.5053,20034829.114946,0
+QCOM.US,D,20111007,000000,37.5593,37.6007,36.6009,37.0365,20297656.53298,0
+QCOM.US,D,20111010,000000,37.6164,38.444,37.3028,38.4086,15545235.871501,0
+QCOM.US,D,20111011,000000,38.3201,38.4213,37.98,38.0832,13915082.243814,0
+QCOM.US,D,20111012,000000,38.5638,39.0347,38.3555,38.3703,15103748.477993,0
+QCOM.US,D,20111013,000000,38.274,39.3827,38.265,39.306,16988142.068041,0
+QCOM.US,D,20111014,000000,39.883,40.576,39.6982,40.5347,22034472.240401,0
+QCOM.US,D,20111017,000000,40.3224,40.4786,39.3267,39.5488,14570199.001947,0
+QCOM.US,D,20111018,000000,39.5193,40.516,39.137,40.227,17807234.364356,0
+QCOM.US,D,20111019,000000,39.7336,40.1317,38.6062,38.7821,20446625.133759,0
+QCOM.US,D,20111020,000000,38.9983,39.2696,38.1344,38.3457,23157950.723169,0
+QCOM.US,D,20111021,000000,38.8706,38.962,37.9565,38.3555,24617530.277253,0
+QCOM.US,D,20111024,000000,38.6131,39.6668,38.6062,39.5272,15229329.207849,0
+QCOM.US,D,20111025,000000,39.4358,39.5921,38.4883,38.5777,17413647.902356,0
+QCOM.US,D,20111026,000000,38.9463,38.9541,37.4453,38.0468,27286974.598133,0
+QCOM.US,D,20111027,000000,39.137,39.8162,38.7104,39.4633,23231630.299304,0
+QCOM.US,D,20111028,000000,39.3158,39.4437,38.8686,39.2441,15519777.692287,0
+QCOM.US,D,20111031,000000,38.7929,39.1576,38.0419,38.0419,29032496.791236,0
+QCOM.US,D,20111101,000000,36.8447,37.4649,36.7042,36.9705,30733700.143982,0
+QCOM.US,D,20111102,000000,37.6999,38.5757,37.6547,38.4744,36314099.6585,0
+QCOM.US,D,20111103,000000,41.4734,41.9983,40.3765,41.3672,60644342.359354,0
+QCOM.US,D,20111104,000000,40.6782,41.7811,40.6369,41.6563,29636771.457529,0
+QCOM.US,D,20111107,000000,41.3269,42.017,41.1422,41.9718,20137733.101889,0
+QCOM.US,D,20111108,000000,42.0258,42.2431,41.4803,42.0485,17568418.453105,0
+QCOM.US,D,20111109,000000,41.0271,41.6563,40.517,40.8591,21666155.747772,0
+QCOM.US,D,20111110,000000,41.3761,41.4468,40.3027,40.7086,15823602.301258,0
+QCOM.US,D,20111111,000000,41.2129,42.017,41.0409,41.7476,17277176.435268,0
+QCOM.US,D,20111114,000000,41.7398,42.3974,41.611,42.1016,22588540.658925,0
+QCOM.US,D,20111115,000000,41.8705,42.5811,41.6406,42.3236,17929313.37375,0
+QCOM.US,D,20111116,000000,41.8489,42.7454,41.5167,41.9394,21018876.657984,0
+QCOM.US,D,20111117,000000,41.8705,42.1507,40.8591,41.5669,26344609.940273,0
+QCOM.US,D,20111118,000000,41.6406,41.7034,40.8798,41.0488,19483243.031673,0
+QCOM.US,D,20111121,000000,40.2497,40.5366,39.8211,40.1691,20919185.463958,0
+QCOM.US,D,20111122,000000,39.9686,40.7263,39.9164,40.3234,17867857.264019,0
+QCOM.US,D,20111123,000000,39.5537,39.5842,38.1933,38.5098,32584614.763381,0
+QCOM.US,D,20111125,000000,38.2818,39.2284,38.2513,38.386,11238818.622452,0
+QCOM.US,D,20111128,000000,39.5469,39.999,39.37,39.9242,16864305.076963,0
+QCOM.US,D,20111129,000000,39.9341,40.402,39.1173,39.309,18242076.42432,0
+QCOM.US,D,20111130,000000,40.0266,40.8001,40.0266,40.5622,24613782.357966,0
+QCOM.US,D,20111201,000000,40.4727,40.7765,40.228,40.5091,13282842.646647,0
+QCOM.US,D,20111202,000000,41.0154,41.2277,40.1858,40.2202,17238343.148872,0
+QCOM.US,D,20111205,000000,40.8424,40.8424,39.7385,40.3321,19815335.74197,0
+QCOM.US,D,20111206,000000,40.4217,40.8286,40.0059,40.5848,14848704.808724,0
+QCOM.US,D,20111207,000000,40.3932,40.517,39.6353,40.3027,17972400.202637,0
+QCOM.US,D,20111208,000000,39.9764,40.6999,39.882,40.0216,21025389.735963,0
+QCOM.US,D,20111209,000000,39.9616,41.0074,39.7836,40.8424,15688140.045877,0
+QCOM.US,D,20111212,000000,40.3765,40.6065,39.9686,40.5455,13387617.541182,0
+QCOM.US,D,20111213,000000,40.9937,41.2493,39.8162,40.1101,18763266.108994,0
+QCOM.US,D,20111214,000000,40.1022,40.1985,39.0013,39.3031,17302954.062543,0
+QCOM.US,D,20111215,000000,39.7041,39.8004,38.6298,38.8952,15803470.969325,0
+QCOM.US,D,20111216,000000,39.0632,39.8417,38.7998,38.9413,26807348.768628,0
+QCOM.US,D,20111219,000000,39.1173,39.2795,38.3113,38.4293,15787162.840617,0
+QCOM.US,D,20111220,000000,39.0721,40.2202,39.0721,40.0423,19349385.138049,0
+QCOM.US,D,20111221,000000,40.1101,40.2644,39.0799,39.5921,13363520.576954,0
+QCOM.US,D,20111222,000000,39.6206,40.3528,39.5704,40.2497,11945954.546966,0
+QCOM.US,D,20111223,000000,40.4158,40.517,39.9341,40.4315,7660413.3304258,0
+QCOM.US,D,20111227,000000,40.1769,40.6999,39.9764,40.6134,8781665.8502726,0
+QCOM.US,D,20111228,000000,40.6222,40.6703,40.0304,40.2202,9533253.8880606,0
+QCOM.US,D,20111229,000000,40.29,40.6645,40.29,40.5995,7901953.7063476,0
+QCOM.US,D,20111230,000000,40.4727,40.6999,40.4561,40.4885,6539634.8959176,0
+QCOM.US,D,20120103,000000,41.2955,41.4341,40.4659,40.9093,15183206.605035,0
+QCOM.US,D,20120104,000000,40.8798,41.5963,40.3862,41.3249,23763577.448292,0
+QCOM.US,D,20120105,000000,41.3249,41.5963,40.922,41.498,15561858.361518,0
+QCOM.US,D,20120106,000000,41.4046,41.7476,41.3446,41.5669,10862401.985045,0
+QCOM.US,D,20120109,000000,41.5245,41.7171,41.0271,41.3829,17108739.815091,0
+QCOM.US,D,20120110,000000,41.8627,41.8941,41.2414,41.2651,15771061.234063,0
+QCOM.US,D,20120111,000000,41.2651,41.4734,41.1175,41.1677,9646639.6373297,0
+QCOM.US,D,20120112,000000,41.1609,41.8283,41.0635,41.6937,15384842.424473,0
+QCOM.US,D,20120113,000000,41.4468,41.9905,41.3889,41.8489,14209535.019868,0
+QCOM.US,D,20120117,000000,42.133,42.7365,41.9875,42.2913,16768343.489914,0
+QCOM.US,D,20120118,000000,42.2932,42.8604,42.1605,42.6254,17987556.690565,0
+QCOM.US,D,20120119,000000,42.7247,43.108,42.538,42.9302,17967387.716664,0
+QCOM.US,D,20120120,000000,42.9449,43.0029,42.538,42.7307,22344300.234744,0
+QCOM.US,D,20120123,000000,42.8839,43.4649,42.8269,43.0442,18307813.545008,0
+QCOM.US,D,20120124,000000,42.8201,43.4364,42.6117,43.4364,15511822.011283,0
+QCOM.US,D,20120125,000000,43.7441,44.0409,43.3234,43.6624,28967585.759164,0
+QCOM.US,D,20120126,000000,43.7224,43.9318,42.5881,42.7896,27594233.782432,0
+QCOM.US,D,20120127,000000,42.596,43.0442,42.5881,42.7748,13910085.0181,0
+QCOM.US,D,20120130,000000,42.4337,43.403,42.2135,43.396,17648731.154579,0
+QCOM.US,D,20120131,000000,43.6359,43.9337,43.3735,43.5395,18308342.567273,0
+QCOM.US,D,20120201,000000,44.0339,44.2247,43.5131,44.0831,37448506.520467,0
+QCOM.US,D,20120202,000000,45.1811,45.8524,44.8567,44.9481,47059313.038062,0
+QCOM.US,D,20120203,000000,45.0847,45.3963,44.8645,45.1958,23546832.956401,0
+QCOM.US,D,20120206,000000,45.0563,45.2401,44.8096,45.2027,14944036.655807,0
+QCOM.US,D,20120207,000000,45.009,45.6106,44.8076,45.5595,16746417.551678,0
+QCOM.US,D,20120208,000000,45.4652,45.6489,45.1044,45.4996,15477398.939357,0
+QCOM.US,D,20120209,000000,45.588,45.8868,45.4406,45.8465,18779216.130323,0
+QCOM.US,D,20120210,000000,45.473,45.7453,45.3275,45.6933,14018974.078106,0
+QCOM.US,D,20120213,000000,45.8848,45.8848,45.3011,45.7,12588804.092625,0
+QCOM.US,D,20120214,000000,45.5183,45.6746,45.2234,45.6746,12042175.558396,0
+QCOM.US,D,20120215,000000,45.7502,45.8868,45.4149,45.5792,14645034.288264,0
+QCOM.US,D,20120216,000000,45.706,46.1876,45.5645,46.0912,16659128.877744,0
+QCOM.US,D,20120217,000000,46.0874,46.4147,45.8957,46.2781,19900742.317457,0
+QCOM.US,D,20120221,000000,46.3813,46.5769,46.1532,46.4658,11661176.774282,0
+QCOM.US,D,20120222,000000,46.3666,46.5887,46.2201,46.3016,10514478.283429,0
+QCOM.US,D,20120223,000000,46.3016,47.1155,46.1296,47.0074,17076112.36682,0
+QCOM.US,D,20120224,000000,47.2079,47.2306,46.9041,46.9542,10679662.434019,0
+QCOM.US,D,20120227,000000,46.5926,47.0811,46.4412,46.856,13220052.790394,0
+QCOM.US,D,20120228,000000,46.9542,46.9632,46.2555,46.398,16273944.713623,0
+QCOM.US,D,20120229,000000,46.5376,46.7685,46.0431,46.1798,18188290.120098,0
+QCOM.US,D,20120301,000000,46.2722,46.7086,46.1621,46.5041,13391619.798096,0
+QCOM.US,D,20120302,000000,46.5533,46.5926,46.1699,46.3666,9041673.1726892,0
+QCOM.US,D,20120305,000000,46.2722,46.2849,45.6853,46.1296,12444702.496696,0
+QCOM.US,D,20120306,000000,45.88,46.3813,45.2539,45.7217,19117138.259055,0
+QCOM.US,D,20120307,000000,45.9841,46.7528,45.6756,46.5837,11286767.369436,0
+QCOM.US,D,20120308,000000,46.7617,47.2679,46.6928,47.0299,14226430.159822,0
+QCOM.US,D,20120309,000000,47.2306,47.7426,47.1096,47.4832,16470931.24122,0
+QCOM.US,D,20120312,000000,47.5175,47.6738,47.1322,47.4251,10241023.621944,0
+QCOM.US,D,20120313,000000,47.6532,48.1937,47.6463,48.1643,16033311.814358,0
+QCOM.US,D,20120314,000000,48.1398,48.6921,48.0552,48.359,20367711.289241,0
+QCOM.US,D,20120315,000000,48.4838,48.6421,48.187,48.4327,13491574.485906,0
+QCOM.US,D,20120316,000000,48.4238,48.7393,48.3344,48.5812,23949640.683441,0
+QCOM.US,D,20120319,000000,48.8996,49.7626,48.6774,49.5758,19675627.065553,0
+QCOM.US,D,20120320,000000,49.3262,49.627,49.2632,49.5758,15350120.251495,0
+QCOM.US,D,20120321,000000,49.6495,49.6899,48.9437,49.3389,15619293.902025,0
+QCOM.US,D,20120322,000000,49.1315,49.3262,48.9841,49.2348,10302854.116665,0
+QCOM.US,D,20120323,000000,49.3811,49.5699,48.7885,49.5266,13163926.579995,0
+QCOM.US,D,20120326,000000,49.9995,51.0295,49.9867,50.9431,23031581.546665,0
+QCOM.US,D,20120327,000000,50.9431,51.1515,50.7594,50.8684,13584947.933252,0
+QCOM.US,D,20120328,000000,50.6383,51.009,50.0142,50.5942,13495223.722192,0
+QCOM.US,D,20120329,000000,50.4172,50.4988,49.9867,50.4516,11345974.117185,0
+QCOM.US,D,20120330,000000,50.6924,50.7121,50.3258,50.5489,10929816.716726,0
+QCOM.US,D,20120402,000000,50.6924,51.121,50.1322,50.7436,14056910.061349,0
+QCOM.US,D,20120403,000000,50.8114,51.0768,50.3071,50.602,14557888.043401,0
+QCOM.US,D,20120404,000000,50.0142,50.2914,49.6407,50.0526,14674224.109154,0
+QCOM.US,D,20120405,000000,49.9936,50.2099,49.8137,49.9051,21542474.411321,0
+QCOM.US,D,20120409,000000,49.109,49.6407,48.7078,49.3901,11474335.265992,0
+QCOM.US,D,20120410,000000,49.5266,49.8354,49.0726,49.1817,23299536.411282,0
+QCOM.US,D,20120411,000000,49.7036,50.1322,49.0962,49.1817,15923422.6988,0
+QCOM.US,D,20120412,000000,49.4048,50.9274,49.2563,50.7514,21158920.04272,0
+QCOM.US,D,20120413,000000,50.5067,50.602,49.4589,49.5179,21200534.765416,0
+QCOM.US,D,20120416,000000,50.0142,50.1322,48.6696,49.2072,21797809.042835,0
+QCOM.US,D,20120417,000000,49.5886,50.4182,49.3409,49.9326,18858995.740126,0
+QCOM.US,D,20120418,000000,50.0978,50.1322,49.4195,49.7537,29464193.203416,0
+QCOM.US,D,20120419,000000,47.1401,48.1643,46.2437,46.4658,56131300.203958,0
+QCOM.US,D,20120420,000000,46.6751,47.0222,46.2112,46.2348,31012065.556389,0
+QCOM.US,D,20120423,000000,45.9153,46.0805,45.5723,45.7217,19050457.037093,0
+QCOM.US,D,20120424,000000,45.6756,46.3901,45.4996,45.9439,21482072.276719,0
+QCOM.US,D,20120425,000000,46.8147,47.1705,46.5386,46.9848,22486186.041258,0
+QCOM.US,D,20120426,000000,47.0299,47.5274,46.8649,47.4675,15377787.098671,0
+QCOM.US,D,20120427,000000,47.8075,47.8989,47.4743,47.6679,9864668.0255675,0
+QCOM.US,D,20120430,000000,47.5175,47.6325,47.086,47.4084,11540542.402616,0
+QCOM.US,D,20120501,000000,47.4036,47.9992,47.0821,47.2699,14484010.083917,0
+QCOM.US,D,20120502,000000,46.9465,47.7584,46.6113,47.7142,13968073.997286,0
+QCOM.US,D,20120503,000000,47.8882,48.065,47.1332,47.2029,10846315.638749,0
+QCOM.US,D,20120504,000000,46.8217,46.8422,45.588,45.9841,18931415.836327,0
+QCOM.US,D,20120507,000000,45.5103,46.2781,45.4926,45.9891,12036416.337147,0
+QCOM.US,D,20120508,000000,45.8465,46.6535,45.2017,46.5464,19739741.512172,0
+QCOM.US,D,20120509,000000,46.0088,46.7154,45.9114,46.053,16545489.808197,0
+QCOM.US,D,20120510,000000,46.4864,46.6447,46.2083,46.4039,11181111.449358,0
+QCOM.US,D,20120511,000000,46.0845,46.8364,45.7325,45.9477,12528825.175837,0
+QCOM.US,D,20120514,000000,45.4308,46.1464,45.2863,45.6489,10170806.089603,0
+QCOM.US,D,20120515,000000,45.7157,46.4235,45.5055,45.6323,14243889.92931,0
+QCOM.US,D,20120516,000000,45.7994,45.9969,43.8709,43.9003,28336471.351663,0
+QCOM.US,D,20120517,000000,44.0664,44.087,41.9992,42.4534,26447301.30096,0
+QCOM.US,D,20120518,000000,42.6716,43.2997,41.3829,41.5786,27110510.065065,0
+QCOM.US,D,20120521,000000,41.4832,42.766,41.4832,42.4966,27361132.329008,0
+QCOM.US,D,20120522,000000,42.6381,43.2997,42.591,43.0285,21561907.840801,0
+QCOM.US,D,20120523,000000,42.7031,43.3892,42.4052,43.1789,20588300.348717,0
+QCOM.US,D,20120524,000000,43.3823,43.5317,42.0789,42.4504,15211519.469786,0
+QCOM.US,D,20120525,000000,42.4878,42.8722,42.3384,42.5714,10804057.950529,0
+QCOM.US,D,20120529,000000,43.0009,43.6379,42.7857,43.3656,14773625.358285,0
+QCOM.US,D,20120530,000000,42.8801,43.2693,42.42,42.8535,14828605.014658,0
+QCOM.US,D,20120531,000000,42.7335,43.0461,41.9954,42.7473,17980790.292311,0
+QCOM.US,D,20120601,000000,41.7506,42.0789,40.9131,41.1165,23453945.802599,0
+QCOM.US,D,20120604,000000,41.1165,41.7132,40.9653,41.6592,16482515.811501,0
+QCOM.US,D,20120605,000000,41.4283,42.7404,41.3613,42.652,15727232.756654,0
+QCOM.US,D,20120606,000000,42.8465,43.6801,42.7031,43.5612,14723548.314031,0
+QCOM.US,D,20120607,000000,44.1136,44.3839,43.1376,43.2634,12275384.850975,0
+QCOM.US,D,20120608,000000,43.2113,43.9495,42.9222,43.8335,11880008.869426,0
+QCOM.US,D,20120611,000000,43.9868,44.2247,43.0186,43.1071,16736457.690165,0
+QCOM.US,D,20120612,000000,43.229,44.3447,42.9646,44.3053,20058317.703567,0
+QCOM.US,D,20120613,000000,44.2708,44.5265,43.7598,43.9652,10093776.378232,0
+QCOM.US,D,20120614,000000,43.919,43.9278,41.7771,42.36,36516525.959285,0
+QCOM.US,D,20120615,000000,42.0632,42.6381,41.4892,42.1418,41519605.509326,0
+QCOM.US,D,20120618,000000,41.8607,42.7404,41.6219,42.3433,17144803.873392,0
+QCOM.US,D,20120619,000000,42.3433,42.7562,42.2686,42.532,13448824.400039,0
+QCOM.US,D,20120620,000000,42.652,43.0285,42.2616,42.5163,17987620.783648,0
+QCOM.US,D,20120621,000000,42.6461,42.7787,41.0537,41.1225,20447859.17993,0
+QCOM.US,D,20120622,000000,41.2277,41.728,41.1304,41.5059,17629354.696726,0
+QCOM.US,D,20120625,000000,41.1736,41.3005,39.8712,39.9509,21946178.424161,0
+QCOM.US,D,20120626,000000,40.1081,40.6458,39.8378,40.2192,18878437.308412,0
+QCOM.US,D,20120627,000000,40.2045,41.3535,40.1601,40.9564,16015417.636202,0
+QCOM.US,D,20120628,000000,40.7106,41.1736,40.1081,40.5042,17865943.627706,0
+QCOM.US,D,20120629,000000,41.5549,41.7349,40.63,41.5324,18171327.835011,0
+QCOM.US,D,20120702,000000,41.5117,41.668,40.927,41.5265,13264841.646686,0
+QCOM.US,D,20120703,000000,41.7132,42.1782,41.5846,41.9688,10160241.921885,0
+QCOM.US,D,20120705,000000,41.9768,42.2775,41.5983,41.9591,13868182.385209,0
+QCOM.US,D,20120706,000000,41.676,41.9442,40.8993,41.2562,11414695.126924,0
+QCOM.US,D,20120709,000000,41.3182,41.7693,40.9741,41.2641,10464470.419009,0
+QCOM.US,D,20120710,000000,41.3889,41.668,40.8758,41.153,13503276.051495,0
+QCOM.US,D,20120711,000000,41.0055,41.1372,39.995,40.5553,19660357.651717,0
+QCOM.US,D,20120712,000000,40.1601,40.5721,39.6166,40.0777,15665930.266849,0
+QCOM.US,D,20120713,000000,40.0108,41.1667,39.995,41.0124,13574669.641029,0
+QCOM.US,D,20120716,000000,41.2198,41.2719,40.2497,40.5475,15566923.749717,0
+QCOM.US,D,20120717,000000,40.7273,41.2719,39.6019,40.6232,21361926.233297,0
+QCOM.US,D,20120718,000000,40.6959,42.2479,40.688,41.8096,29186876.679387,0
+QCOM.US,D,20120719,000000,43.8953,43.9278,42.8801,43.5937,34912262.884779,0
+QCOM.US,D,20120720,000000,43.404,43.7028,42.9872,43.0285,16928747.110447,0
+QCOM.US,D,20120723,000000,42.1674,43.0088,41.8243,42.7562,16083216.926377,0
+QCOM.US,D,20120724,000000,42.8388,42.8801,41.9954,42.3532,11755695.758306,0
+QCOM.US,D,20120725,000000,42.2863,43.0461,42.0721,42.7257,14734433.96451,0
+QCOM.US,D,20120726,000000,43.2919,43.8413,43.0687,43.4207,14593898.182125,0
+QCOM.US,D,20120727,000000,43.8728,44.4055,43.4934,44.2621,16160459.264005,0
+QCOM.US,D,20120730,000000,44.1814,44.6522,43.9789,44.1196,10640152.609533,0
+QCOM.US,D,20120731,000000,44.15,44.897,44.1196,44.5176,16353457.777594,0
+QCOM.US,D,20120801,000000,44.8223,44.8832,44.0536,44.3987,11211132.445618,0
+QCOM.US,D,20120802,000000,43.8168,44.5343,43.3823,43.919,13216207.205458,0
+QCOM.US,D,20120803,000000,44.6935,45.018,44.2394,44.9344,13195776.772476,0
+QCOM.US,D,20120806,000000,45.0651,45.1261,44.7623,44.8527,9623503.0519847,0
+QCOM.US,D,20120807,000000,44.9993,45.8004,44.9344,45.7522,13598353.56095,0
+QCOM.US,D,20120808,000000,45.6794,45.9114,45.4888,45.8328,8773017.3535697,0
+QCOM.US,D,20120809,000000,45.8977,46.2485,45.704,46.2485,9414370.3766245,0
+QCOM.US,D,20120810,000000,46.0274,46.2829,45.7689,46.2328,7411692.4945901,0
+QCOM.US,D,20120813,000000,45.9714,46.3881,45.8278,46.3223,14144681.976776,0
+QCOM.US,D,20120814,000000,46.5523,47.0596,46.3656,46.5376,13716298.057863,0
+QCOM.US,D,20120815,000000,46.4039,46.8364,46.1798,46.6358,10682340.100567,0
+QCOM.US,D,20120816,000000,46.7685,46.9926,46.628,46.6741,12666633.441498,0
+QCOM.US,D,20120817,000000,46.917,47.2473,46.6594,47.2099,17701801.244039,0
+QCOM.US,D,20120820,000000,47.0693,47.2099,46.5071,46.8422,10221059.135496,0
+QCOM.US,D,20120821,000000,46.8422,47.2139,45.94,46.3046,16704916.77224,0
+QCOM.US,D,20120822,000000,46.3596,46.5926,45.9881,46.3714,9665828.9026881,0
+QCOM.US,D,20120823,000000,46.2761,46.4934,46.0608,46.2761,7325782.3306,0
+QCOM.US,D,20120824,000000,46.2308,46.7086,46.0608,46.568,8582754.495507,0
+QCOM.US,D,20120827,000000,46.6526,46.6928,46.2702,46.5219,7480145.941144,0
+QCOM.US,D,20120828,000000,46.4127,46.6594,46.1502,46.2545,9536632.5091112,0
+QCOM.US,D,20120829,000000,46.2308,46.5887,46.0845,46.3292,10122511.443445,0
+QCOM.US,D,20120830,000000,45.9792,46.225,45.5546,45.6519,10355611.879518,0
+QCOM.US,D,20120831,000000,45.94,46.0195,45.3335,45.8426,12089459.975496,0
+QCOM.US,D,20120904,000000,45.6519,45.8004,45.07,45.359,12682710.63164,0
+QCOM.US,D,20120905,000000,45.4671,45.5999,45.1496,45.4485,10196850.262711,0
+QCOM.US,D,20120906,000000,45.9134,46.9395,45.8348,46.9022,14890109.957214,0
+QCOM.US,D,20120907,000000,46.8137,47.1568,46.3479,46.3833,15736663.5959,0
+QCOM.US,D,20120910,000000,46.4294,46.9395,45.7954,45.9065,16169032.476769,0
+QCOM.US,D,20120911,000000,45.9193,46.5563,45.9134,46.3262,12487703.868139,0
+QCOM.US,D,20120912,000000,46.6644,46.9101,46.4167,46.7675,11582649.522959,0
+QCOM.US,D,20120913,000000,46.8737,48.125,46.8137,47.8232,18646469.183458,0
+QCOM.US,D,20120914,000000,48.0612,48.8937,47.9873,48.5969,21323180.439046,0
+QCOM.US,D,20120917,000000,48.7138,48.7217,48.2597,48.5428,13465790.754528,0
+QCOM.US,D,20120918,000000,48.3943,48.9447,48.3098,48.7452,11443463.764704,0
+QCOM.US,D,20120919,000000,48.7138,49.0224,48.3157,48.7452,13357809.171179,0
+QCOM.US,D,20120920,000000,48.4229,48.5054,47.3259,48.1957,18587337.719646,0
+QCOM.US,D,20120921,000000,48.5271,48.6539,48.1063,48.1329,24847302.959801,0
+QCOM.US,D,20120924,000000,47.5598,47.8605,47.2167,47.6875,15094967.725722,0
+QCOM.US,D,20120925,000000,47.9442,48.2037,46.9465,46.9848,17660084.786293,0
+QCOM.US,D,20120926,000000,46.9248,47.4419,46.4914,46.6801,14429230.845595,0
+QCOM.US,D,20120927,000000,46.8265,47.7122,46.7302,47.554,11324284.204269,0
+QCOM.US,D,20120928,000000,47.2316,47.3524,46.6417,46.7902,12821389.74934,0
+QCOM.US,D,20121001,000000,46.9848,47.0299,46.0864,46.3686,14192217.679453,0
+QCOM.US,D,20121002,000000,46.5366,46.6722,46.0805,46.28,10819471.828138,0
+QCOM.US,D,20121003,000000,46.5493,46.7135,46.1631,46.4914,10058403.100928,0
+QCOM.US,D,20121004,000000,46.5493,47.0222,46.1916,46.9248,9438236.4022866,0
+QCOM.US,D,20121005,000000,47.2167,47.7496,46.7498,46.9161,13385250.16654,0
+QCOM.US,D,20121008,000000,46.4766,46.6801,45.9744,45.9891,12340697.736498,0
+QCOM.US,D,20121009,000000,45.8996,46.1768,45.1555,45.2302,17242061.564995,0
+QCOM.US,D,20121010,000000,45.0907,45.1408,44.6778,44.7752,15399933.801968,0
+QCOM.US,D,20121011,000000,45.2784,45.3226,44.3092,44.3475,11874538.575723,0
+QCOM.US,D,20121012,000000,44.3387,44.3652,43.516,44.1097,19983833.403178,0
+QCOM.US,D,20121015,000000,44.3652,44.5432,43.6232,44.4085,18061680.848874,0
+QCOM.US,D,20121016,000000,44.5589,45.2784,44.3387,45.2077,13945311.79693,0
+QCOM.US,D,20121017,000000,44.8508,45.8848,44.8508,45.6726,14750680.034837,0
+QCOM.US,D,20121018,000000,45.7129,45.7197,44.6493,44.9108,21103735.898895,0
+QCOM.US,D,20121019,000000,44.9324,44.9324,43.8188,44.0015,19997408.928411,0
+QCOM.US,D,20121022,000000,43.8188,44.0271,43.4658,43.9524,14326768.388774,0
+QCOM.US,D,20121023,000000,43.5081,43.9593,43.1946,43.6732,12848081.974724,0
+QCOM.US,D,20121024,000000,44.0556,44.147,43.0461,43.1622,15466869.361558,0
+QCOM.US,D,20121025,000000,43.4373,43.5995,42.9105,43.0156,11921888.103254,0
+QCOM.US,D,20121026,000000,43.2909,44.3475,43.2181,44.2217,18027280.158659,0
+QCOM.US,D,20121031,000000,44.3023,44.5491,43.6801,43.8973,14279257.10251,0
+QCOM.US,D,20121101,000000,43.974,44.842,43.8355,44.7369,12767412.183222,0
+QCOM.US,D,20121102,000000,44.9393,45.016,44.3564,44.4164,10679925.927802,0
+QCOM.US,D,20121105,000000,45.0454,45.3511,44.7909,45.2627,13864236.082573,0
+QCOM.US,D,20121106,000000,45.3511,45.4819,44.9442,45.2155,12700922.223156,0
+QCOM.US,D,20121107,000000,44.4881,44.7202,43.5218,43.5317,30298668.856824,0
+QCOM.US,D,20121108,000000,47.0074,47.0369,45.2234,45.4426,43017388.609838,0
+QCOM.US,D,20121109,000000,45.7777,46.6162,45.7197,46.1542,22983514.787022,0
+QCOM.US,D,20121112,000000,46.3183,46.5277,45.8033,46.1542,10978420.63744,0
+QCOM.US,D,20121113,000000,45.9193,47.0074,45.8348,46.5366,17478640.322468,0
+QCOM.US,D,20121114,000000,46.684,46.8639,46.0805,46.2358,20577569.335516,0
+QCOM.US,D,20121115,000000,46.1542,46.6574,45.5674,45.8996,19539149.49436,0
+QCOM.US,D,20121116,000000,45.9744,46.4619,45.5025,46.3833,20801761.850506,0
+QCOM.US,D,20121119,000000,46.8137,46.8472,46.4766,46.5061,16246816.044869,0
+QCOM.US,D,20121120,000000,46.4,46.684,45.9744,46.5424,13019826.001416,0
+QCOM.US,D,20121121,000000,46.565,46.8472,46.3479,46.5424,10469904.088094,0
+QCOM.US,D,20121123,000000,46.6997,47.3063,46.5877,47.2806,6412861.8312604,0
+QCOM.US,D,20121126,000000,46.9985,47.2167,46.4687,46.8039,14846468.672299,0
+QCOM.US,D,20121127,000000,46.8954,46.9779,46.3833,46.634,12216919.751749,0
+QCOM.US,D,20121128,000000,46.3332,46.9465,46.1916,46.9248,13261548.48308,0
+QCOM.US,D,20121129,000000,47.256,47.6945,47.0958,47.4498,15991378.660952,0
+QCOM.US,D,20121130,000000,47.6522,47.7928,47.3063,47.6522,17381267.67026,0
+QCOM.US,D,20121203,000000,47.8232,47.8989,47.3671,47.4645,11427526.968933,0
+QCOM.US,D,20121204,000000,47.5156,47.6208,47.1892,47.5382,13610543.454786,0
+QCOM.US,D,20121205,000000,47.4409,48.1093,47.3524,47.8458,15468860.31651,0
+QCOM.US,D,20121206,000000,47.8242,48.2754,47.6718,48.2754,11898421.896343,0
+QCOM.US,D,20121207,000000,48.3658,48.4247,47.7338,48.0208,12332292.386568,0
+QCOM.US,D,20121210,000000,47.9756,48.3049,47.8762,48.0719,9678195.8155126,0
+QCOM.US,D,20121211,000000,48.2557,48.6312,48.1909,48.3904,12959631.406319,0
+QCOM.US,D,20121212,000000,48.5084,48.6656,47.6218,47.7426,15550173.073535,0
+QCOM.US,D,20121213,000000,47.3878,48.1368,46.9975,47.1942,17284758.748634,0
+QCOM.US,D,20121214,000000,46.336,46.5936,44.6945,44.9884,49261286.833354,0
+QCOM.US,D,20121217,000000,45.2764,46.6693,45.0424,46.6544,27590967.069937,0
+QCOM.US,D,20121218,000000,46.9208,47.7132,46.7351,47.6453,17200358.332804,0
+QCOM.US,D,20121219,000000,47.5991,47.7791,47.0192,47.0349,18806807.693561,0
+QCOM.US,D,20121220,000000,47.319,47.492,47.0192,47.2689,13923514.044859,0
+QCOM.US,D,20121221,000000,46.6113,47.0045,46.1394,46.3282,26717407.861909,0
+QCOM.US,D,20121224,000000,46.2475,46.5837,46.1709,46.5454,7679837.6037524,0
+QCOM.US,D,20121226,000000,46.5326,46.8177,46.0962,46.3135,9405542.8262314,0
+QCOM.US,D,20121227,000000,46.2987,46.4324,45.6579,46.2535,10929251.069842,0
+QCOM.US,D,20121228,000000,45.9841,46.3213,45.529,45.5999,10568794.627266,0
+QCOM.US,D,20121231,000000,45.5074,46.8098,45.2853,46.5129,20235683.609189,0
+QCOM.US,D,20130102,000000,47.8085,48.6893,47.7791,48.6893,23382055.746015,0
+QCOM.US,D,20130103,000000,48.6312,49.0204,48.1909,48.4621,18776488.613599,0
+QCOM.US,D,20130104,000000,48.1977,48.3904,47.5382,47.7505,18511888.970972,0
+QCOM.US,D,20130107,000000,47.6375,48.3049,47.492,48.1368,13711767.796033,0
+QCOM.US,D,20130108,000000,48.5477,48.6066,47.8242,48.0592,17098147.161559,0
+QCOM.US,D,20130109,000000,48.3904,48.8485,48.3265,48.7875,16456394.319753,0
+QCOM.US,D,20130110,000000,49.2288,49.276,48.4189,48.7118,17439807.036073,0
+QCOM.US,D,20130111,000000,48.7118,48.879,48.3737,48.8012,8988800.4492274,0
+QCOM.US,D,20130114,000000,48.3423,48.6312,47.9461,48.3049,16924822.172172,0
+QCOM.US,D,20130115,000000,47.9373,48.4768,47.7662,48.4554,8500192.432052,0
+QCOM.US,D,20130116,000000,48.5398,48.9045,48.3265,48.7187,13474097.421459,0
+QCOM.US,D,20130117,000000,48.8169,49.1187,48.7275,48.9841,10284503.148128,0
+QCOM.US,D,20130118,000000,48.6735,48.928,48.4711,48.6371,16569661.039014,0
+QCOM.US,D,20130122,000000,48.6735,48.7875,48.1693,48.6371,11093349.707436,0
+QCOM.US,D,20130123,000000,48.8169,49.104,48.6224,48.7944,12291531.220952,0
+QCOM.US,D,20130124,000000,48.0837,48.8396,48.012,48.4247,16957579.841309,0
+QCOM.US,D,20130125,000000,48.2627,48.5162,47.6522,47.8695,21272853.126565,0
+QCOM.US,D,20130128,000000,47.7279,48.1583,47.721,47.8762,16274146.149025,0
+QCOM.US,D,20130129,000000,47.7938,48.0926,46.8698,47.7132,16076999.897398,0
+QCOM.US,D,20130130,000000,47.8548,48.2154,47.5608,47.7721,25466051.471829,0
+QCOM.US,D,20130131,000000,50.4399,50.7111,49.5985,49.6417,36786748.498192,0
+QCOM.US,D,20130201,000000,49.9228,50.2304,49.3448,50.1755,19736786.108935,0
+QCOM.US,D,20130204,000000,49.8167,50.4546,49.1444,49.3576,19032312.59071,0
+QCOM.US,D,20130205,000000,49.7636,50.4949,49.5394,50.3445,16434266.946116,0
+QCOM.US,D,20130206,000000,50.0191,50.5234,49.9837,50.5185,14888687.701199,0
+QCOM.US,D,20130207,000000,50.4723,50.6276,49.6417,50.0339,15321736.172209,0
+QCOM.US,D,20130208,000000,50.3081,50.719,49.8707,50.3445,9836118.1181477,0
+QCOM.US,D,20130211,000000,50.3789,50.6148,50.1932,50.5185,8848828.2790268,0
+QCOM.US,D,20130212,000000,49.9011,49.9425,49.276,49.5463,21883750.744692,0
+QCOM.US,D,20130213,000000,49.7793,49.8107,49.0273,49.2181,11904762.024734,0
+QCOM.US,D,20130214,000000,48.9674,49.4038,48.8986,49.276,18313827.103883,0
+QCOM.US,D,20130215,000000,49.4038,49.8167,48.9605,49.2024,15102746.387738,0
+QCOM.US,D,20130219,000000,49.4412,49.5394,49.111,49.3783,9958596.9462936,0
+QCOM.US,D,20130220,000000,49.6338,49.6761,48.4936,49.0824,16475522.544081,0
+QCOM.US,D,20130221,000000,49.0273,49.2024,48.3658,48.7413,15625140.615418,0
+QCOM.US,D,20130222,000000,49.0353,49.4579,48.6312,48.8326,9404222.3052668,0
+QCOM.US,D,20130225,000000,49.111,50.719,48.7275,48.7275,17393924.527979,0
+QCOM.US,D,20130226,000000,48.8563,49.2849,48.8563,49.0824,13335803.879603,0
+QCOM.US,D,20130227,000000,49.0559,49.741,48.879,49.3576,11938032.43853,0
+QCOM.US,D,20130228,000000,49.4883,49.794,49.337,49.3576,12762010.052003,0
+QCOM.US,D,20130301,000000,49.1324,50.1175,48.9969,49.853,14876859.984145,0
+QCOM.US,D,20130304,000000,49.6662,50.1175,49.5256,50.1047,10598881.75131,0
+QCOM.US,D,20130305,000000,50.7721,51.5063,50.7642,51.1112,21550726.141324,0
+QCOM.US,D,20130306,000000,50.9284,50.9608,49.9788,50.318,22482182.766992,0
+QCOM.US,D,20130307,000000,50.543,50.6413,50.1145,50.4103,12329363.434444,0
+QCOM.US,D,20130308,000000,50.8193,51.2606,50.1882,50.3062,11381529.500231,0
+QCOM.US,D,20130311,000000,50.3602,50.5175,50.0467,50.3405,8695614.2745613,0
+QCOM.US,D,20130312,000000,50.3485,50.6345,50.0918,50.5971,12078502.093131,0
+QCOM.US,D,20130313,000000,50.5745,50.9441,50.3131,50.3749,12748766.183037,0
+QCOM.US,D,20130314,000000,50.5666,50.6129,50.0841,50.2413,12272483.367315,0
+QCOM.US,D,20130315,000000,50.1272,50.2481,48.8652,49.0353,34691102.074315,0
+QCOM.US,D,20130318,000000,48.6126,48.9035,47.8488,48.7255,18793912.775819,0
+QCOM.US,D,20130319,000000,48.8239,49.0559,48.2351,48.8476,13556984.019727,0
+QCOM.US,D,20130320,000000,49.3654,49.8894,48.8652,49.6142,16440418.864663,0
+QCOM.US,D,20130321,000000,49.5856,49.9041,49.104,49.3232,12209643.660887,0
+QCOM.US,D,20130322,000000,49.5778,49.8481,49.5099,49.7499,10909180.77894,0
+QCOM.US,D,20130325,000000,49.9533,49.9533,49.2682,49.564,11985550.846246,0
+QCOM.US,D,20130326,000000,49.8068,50.3327,49.7173,50.2826,12987831.345163,0
+QCOM.US,D,20130327,000000,49.9395,50.3672,49.6279,50.3248,8823987.631574,0
+QCOM.US,D,20130328,000000,50.2993,50.5666,50.2127,50.5214,10466219.24454,0
+QCOM.US,D,20130401,000000,50.3405,50.4457,49.5189,49.8127,11535638.773147,0
+QCOM.US,D,20130402,000000,50.1882,50.3485,49.736,49.9995,12200348.129258,0
+QCOM.US,D,20130403,000000,50.1882,50.3062,49.7676,49.789,14118835.169667,0
+QCOM.US,D,20130404,000000,49.8068,50.0378,49.3164,49.6692,10511634.788748,0
+QCOM.US,D,20130405,000000,48.8003,49.2455,48.7168,49.1777,13574354.26237,0
+QCOM.US,D,20130408,000000,49.162,49.7086,49.1267,49.7086,7427617.0821553,0
+QCOM.US,D,20130409,000000,49.8127,49.9621,49.3026,49.7823,15978091.045914,0
+QCOM.US,D,20130410,000000,50.0231,51.0582,49.9533,50.7848,14701617.289042,0
+QCOM.US,D,20130411,000000,50.7494,51.0168,50.2826,50.5912,14815428.290826,0
+QCOM.US,D,20130412,000000,50.5824,50.6197,49.8825,50.3248,14265105.756888,0
+QCOM.US,D,20130415,000000,49.9877,50.318,49.3802,49.4265,12903282.396157,0
+QCOM.US,D,20130416,000000,49.6447,49.9464,49.3429,49.6692,13348520.761004,0
+QCOM.US,D,20130417,000000,49.1187,49.1944,48.3098,48.4749,18825610.365723,0
+QCOM.US,D,20130418,000000,49.049,49.5032,47.7367,48.0326,19929354.283257,0
+QCOM.US,D,20130419,000000,48.0168,48.3943,47.5707,48.2518,16171376.452348,0
+QCOM.US,D,20130422,000000,48.3727,48.7482,47.9854,48.7413,14786863.123148,0
+QCOM.US,D,20130423,000000,49.0195,49.4265,48.7619,49.3232,13144470.768802,0
+QCOM.US,D,20130424,000000,49.8894,50.2354,49.6692,49.8127,23612816.275912,0
+QCOM.US,D,20130425,000000,47.3966,47.5844,46.6367,47.1253,75402764.431587,0
+QCOM.US,D,20130426,000000,47.1794,47.3063,46.393,46.4294,37923412.860946,0
+QCOM.US,D,20130429,000000,46.6447,46.8787,46.4294,46.5002,30206789.89738,0
+QCOM.US,D,20130430,000000,46.4924,46.8855,46.227,46.4924,27881566.12225,0
+QCOM.US,D,20130501,000000,46.3636,46.8452,46.3636,46.7341,19717258.065856,0
+QCOM.US,D,20130502,000000,46.9003,47.5549,46.7401,47.4645,20063766.63291,0
+QCOM.US,D,20130503,000000,47.9412,48.188,47.781,48.1319,13976884.252721,0
+QCOM.US,D,20130506,000000,48.1653,48.5458,48.1053,48.1947,13989090.424165,0
+QCOM.US,D,20130507,000000,48.1593,48.4691,47.951,48.2814,12935353.353699,0
+QCOM.US,D,20130508,000000,48.2263,48.6804,48.2263,48.3943,14752777.811592,0
+QCOM.US,D,20130509,000000,48.4611,48.6804,48.2518,48.3884,13359999.526832,0
+QCOM.US,D,20130510,000000,48.3098,48.7865,48.3098,48.7865,12494897.55361,0
+QCOM.US,D,20130513,000000,48.5919,49.111,48.4396,48.9193,13171058.207084,0
+QCOM.US,D,20130514,000000,49.0657,49.3026,48.8652,49.3026,11906741.788831,0
+QCOM.US,D,20130515,000000,49.3094,49.5099,49.0893,49.4648,14033497.774016,0
+QCOM.US,D,20130516,000000,49.3802,49.9621,49.3301,49.5414,15279677.884691,0
+QCOM.US,D,20130517,000000,49.9788,50.318,49.4903,50.2728,15275257.496717,0
+QCOM.US,D,20130520,000000,50.0378,50.2639,49.8187,49.8894,13544486.886037,0
+QCOM.US,D,20130521,000000,49.5709,49.971,49.5099,49.6279,14881030.103894,0
+QCOM.US,D,20130522,000000,49.5346,49.9268,48.9674,49.2298,17743343.734849,0
+QCOM.US,D,20130523,000000,48.7482,49.0057,48.0247,48.2351,25407804.085612,0
+QCOM.US,D,20130524,000000,48.0739,48.5654,47.9313,48.4995,13941815.16322,0
+QCOM.US,D,20130528,000000,48.7865,48.9674,48.3157,48.356,14459739.15275,0
+QCOM.US,D,20130529,000000,48.1407,48.5291,47.9225,48.3884,17386684.044386,0
+QCOM.US,D,20130530,000000,48.4002,48.878,48.3245,48.4396,14398281.008318,0
+QCOM.US,D,20130531,000000,48.2233,48.7432,47.9107,47.9107,16447482.329267,0
+QCOM.US,D,20130603,000000,48.0886,48.3186,47.5745,47.9854,17618742.713535,0
+QCOM.US,D,20130604,000000,48.1417,48.6076,47.9638,48.3511,18967373.072825,0
+QCOM.US,D,20130605,000000,48.3039,48.3039,47.5687,47.9235,13631270.954117,0
+QCOM.US,D,20130606,000000,48.069,48.4347,47.4556,47.7878,14198991.199161,0
+QCOM.US,D,20130607,000000,47.7357,47.8959,46.6103,47.1273,38849755.26559,0
+QCOM.US,D,20130610,000000,47.1362,47.2039,46.801,47.0772,14604998.493563,0
+QCOM.US,D,20130611,000000,46.6535,47.089,46.4097,46.7941,15540701.540269,0
+QCOM.US,D,20130612,000000,47.0299,47.0299,46.3016,46.3753,19279651.864551,0
+QCOM.US,D,20130613,000000,46.4629,47.144,46.104,47.0232,15256998.089725,0
+QCOM.US,D,20130614,000000,46.8934,46.9985,46.5513,46.5827,13009840.706141,0
+QCOM.US,D,20130617,000000,46.7558,47.317,46.6683,47.1047,17825947.509676,0
+QCOM.US,D,20130618,000000,47.2737,47.609,47.0604,47.3417,15317044.151648,0
+QCOM.US,D,20130619,000000,47.5304,47.6591,46.9238,46.9848,14799823.151322,0
+QCOM.US,D,20130620,000000,46.5926,46.9385,46.0411,46.2328,19007715.09003,0
+QCOM.US,D,20130621,000000,46.2427,46.3322,45.703,46.0411,33011164.399321,0
+QCOM.US,D,20130624,000000,45.534,45.6953,45.1231,45.4436,23414693.367793,0
+QCOM.US,D,20130625,000000,45.8524,47.3417,45.8161,46.9101,27941676.277256,0
+QCOM.US,D,20130626,000000,47.4783,47.7524,46.4265,46.5002,28990678.598438,0
+QCOM.US,D,20130627,000000,46.7725,46.8806,45.7414,46.3546,18775392.927098,0
+QCOM.US,D,20130628,000000,46.0175,46.7725,45.9527,46.3626,17832375.13021,0
+QCOM.US,D,20130701,000000,46.6683,46.7558,46.2181,46.2623,9826345.449129,0
+QCOM.US,D,20130702,000000,46.1424,46.4727,46.0147,46.2328,10438739.589858,0
+QCOM.US,D,20130703,000000,46.0992,46.5513,46.0342,46.225,5771514.9123089,0
+QCOM.US,D,20130705,000000,46.0992,46.2623,45.7414,46.2555,14702415.909194,0
+QCOM.US,D,20130708,000000,46.104,46.2495,45.4062,45.5251,23299227.136726,0
+QCOM.US,D,20130709,000000,45.6499,45.7944,44.7919,45.074,32741479.021484,0
+QCOM.US,D,20130710,000000,44.9481,46.0254,44.9284,45.8701,25278201.76918,0
+QCOM.US,D,20130711,000000,46.4097,46.5759,46.1502,46.5199,17516607.843579,0
+QCOM.US,D,20130712,000000,46.5582,47.0703,46.511,47.0703,14564473.353265,0
+QCOM.US,D,20130715,000000,46.6014,46.7941,46.1798,46.5071,19465229.823505,0
+QCOM.US,D,20130716,000000,46.6683,46.9622,46.4442,46.9385,17570252.736078,0
+QCOM.US,D,20130717,000000,47.089,47.554,46.7184,47.547,16815588.230343,0
+QCOM.US,D,20130718,000000,47.0074,47.0703,46.1591,46.3833,31206782.374994,0
+QCOM.US,D,20130719,000000,46.4629,46.7263,46.3626,46.6457,19095934.639682,0
+QCOM.US,D,20130722,000000,46.8108,47.2129,46.6683,47.2129,16751256.070714,0
+QCOM.US,D,20130723,000000,47.259,47.6218,47.2129,47.2787,11883036.504549,0
+QCOM.US,D,20130724,000000,47.7289,47.78,46.4353,46.5887,26514999.873434,0
+QCOM.US,D,20130725,000000,48.183,48.9084,47.7289,48.1339,32945490.354367,0
+QCOM.US,D,20130726,000000,47.7524,49.1768,47.6807,49.0343,23802774.946172,0
+QCOM.US,D,20130729,000000,48.9261,49.2525,48.701,48.7532,12439434.655744,0
+QCOM.US,D,20130730,000000,49.1177,49.4755,48.869,48.9585,15191325.062121,0
+QCOM.US,D,20130731,000000,49.0254,49.2927,48.877,48.9959,16362083.892586,0
+QCOM.US,D,20130801,000000,49.1611,49.6957,48.8052,49.5356,15279108.168403,0
+QCOM.US,D,20130802,000000,49.2455,50.665,49.2455,50.657,25419532.102314,0
+QCOM.US,D,20130805,000000,49.6378,50.3829,49.5837,50.2796,17458882.358174,0
+QCOM.US,D,20130806,000000,50.2236,50.317,49.7331,49.7773,10478652.285147,0
+QCOM.US,D,20130807,000000,49.6309,49.966,49.3311,49.4912,12509074.332995,0
+QCOM.US,D,20130808,000000,49.7773,50.5765,49.6023,50.3534,16966873.338237,0
+QCOM.US,D,20130809,000000,50.3475,50.5077,50.1184,50.2963,10398240.900674,0
+QCOM.US,D,20130812,000000,50.0044,50.5569,49.9366,50.4369,9546173.2222132,0
+QCOM.US,D,20130813,000000,50.6413,51.1888,50.492,51.0355,16608835.13783,0
+QCOM.US,D,20130814,000000,50.9077,51.0138,50.5666,50.8203,12285422.031127,0
+QCOM.US,D,20130815,000000,50.3534,50.8114,50.2403,50.8114,15104624.416783,0
+QCOM.US,D,20130816,000000,50.6129,51.1663,50.6129,50.7711,18300923.029989,0
+QCOM.US,D,20130819,000000,50.7574,51.1515,50.3111,50.3395,11942976.762019,0
+QCOM.US,D,20130820,000000,50.4683,50.95,50.3219,50.6256,11946946.463716,0
+QCOM.US,D,20130821,000000,50.3219,50.8468,50.2324,50.5204,11162640.433461,0
+QCOM.US,D,20130822,000000,50.6129,50.9775,50.5745,50.9461,8825904.3199387,0
+QCOM.US,D,20130823,000000,50.8547,51.1063,50.542,50.9628,11035324.10363,0
+QCOM.US,D,20130826,000000,50.8694,51.0268,50.6934,50.8114,13688705.477276,0
+QCOM.US,D,20130827,000000,50.3219,50.5814,50.0191,50.1047,11935879.724846,0
+QCOM.US,D,20130828,000000,50.142,50.7259,50.0821,50.5165,11217734.03309,0
+QCOM.US,D,20130829,000000,50.5204,50.9539,50.3926,50.6256,8633089.9467917,0
+QCOM.US,D,20130830,000000,50.833,50.8556,50.1548,50.5666,11064472.213151,0
+QCOM.US,D,20130903,000000,51.0552,51.6823,50.7504,50.9234,15606631.957553,0
+QCOM.US,D,20130904,000000,50.9785,51.5024,50.9638,51.3293,10358053.520747,0
+QCOM.US,D,20130905,000000,51.353,51.8474,51.2999,51.7462,10583811.738176,0
+QCOM.US,D,20130906,000000,51.8611,52.2229,51.3983,51.8955,13458077.202946,0
+QCOM.US,D,20130909,000000,51.8778,52.9247,51.8778,52.8726,17873346.887382,0
+QCOM.US,D,20130910,000000,52.9414,53.6865,52.9414,53.4722,19051249.553141,0
+QCOM.US,D,20130911,000000,52.099,52.336,51.4876,51.9477,27645718.839796,0
+QCOM.US,D,20130912,000000,52.4343,53.1921,52.2583,52.4962,22668436.246688,0
+QCOM.US,D,20130913,000000,52.8235,52.8235,52.1561,52.3212,15353914.968905,0
+QCOM.US,D,20130916,000000,52.6574,52.677,51.8524,51.9477,15987973.588789,0
+QCOM.US,D,20130917,000000,52.1561,52.9896,51.9919,52.963,18533283.85224,0
+QCOM.US,D,20130918,000000,52.9975,53.3061,52.5738,53.1293,14501078.173457,0
+QCOM.US,D,20130919,000000,53.2117,53.4368,52.963,52.9896,16063077.45564,0
+QCOM.US,D,20130920,000000,53.0377,53.3228,52.6426,52.6849,23958185.410391,0
+QCOM.US,D,20130923,000000,53.4014,53.5862,52.5511,52.6278,17722920.423319,0
+QCOM.US,D,20130924,000000,52.4273,52.5738,51.9859,52.2643,10448416.627928,0
+QCOM.US,D,20130925,000000,52.214,52.6937,52.0765,52.447,9245148.3618519,0
+QCOM.US,D,20130926,000000,52.6996,52.907,52.4156,52.5424,6536860.5810713,0
+QCOM.US,D,20130927,000000,52.0233,52.0893,51.1751,51.405,14221956.86962,0
+QCOM.US,D,20130930,000000,51.0709,51.5673,50.7721,51.3609,11217044.269443,0
+QCOM.US,D,20131001,000000,51.4199,51.7875,51.2449,51.4876,9013534.2748763,0
+QCOM.US,D,20131002,000000,51.1289,51.6823,51.0768,51.6341,8004257.4564888,0
+QCOM.US,D,20131003,000000,51.6646,51.6646,50.8861,51.1987,8083734.9131914,0
+QCOM.US,D,20131004,000000,51.3049,52.0233,51.2145,51.8955,10292548.355977,0
+QCOM.US,D,20131007,000000,50.5902,51.6114,50.5814,51.2596,15977794.996916,0
+QCOM.US,D,20131008,000000,51.2508,51.2911,50.5499,50.6197,10589153.845714,0
+QCOM.US,D,20131009,000000,50.7721,50.7966,49.9464,50.1302,14548727.819391,0
+QCOM.US,D,20131010,000000,50.5195,51.0935,50.3524,50.9942,9721344.7027802,0
+QCOM.US,D,20131011,000000,51.0866,51.5722,50.8025,51.5368,9331790.0008603,0
+QCOM.US,D,20131014,000000,51.1987,51.8327,51.0552,51.6901,7272199.4964808,0
+QCOM.US,D,20131015,000000,51.8199,52.4156,51.7245,52.0066,10129120.152371,0
+QCOM.US,D,20131016,000000,52.2583,52.7183,52.1767,52.5424,10821070.085793,0
+QCOM.US,D,20131017,000000,52.1963,52.4539,51.7658,52.4156,9748212.9298035,0
+QCOM.US,D,20131018,000000,52.2386,52.6201,52.046,52.1826,10806519.938769,0
+QCOM.US,D,20131021,000000,52.2643,52.6024,52.1561,52.4617,7389066.6192021,0
+QCOM.US,D,20131022,000000,52.5277,52.8332,52.4794,52.5798,10605581.004432,0
+QCOM.US,D,20131023,000000,52.0765,52.2583,51.0552,51.1456,17880267.922915,0
+QCOM.US,D,20131024,000000,51.468,51.5024,50.9785,51.0709,9203728.9704548,0
+QCOM.US,D,20131025,000000,51.3126,52.0833,51.1152,52.0833,13437359.877118,0
+QCOM.US,D,20131028,000000,52.106,52.3497,51.8474,52.2897,10033902.248546,0
+QCOM.US,D,20131029,000000,52.4343,52.9414,52.336,52.5885,10774277.04899,0
+QCOM.US,D,20131030,000000,52.6358,52.907,52.5129,52.6692,9417382.7514906,0
+QCOM.US,D,20131031,000000,52.7861,53.3867,52.4539,53.0152,14687158.703565,0
+QCOM.US,D,20131101,000000,53.0447,53.4014,52.8835,53.3307,14218020.74049,0
+QCOM.US,D,20131104,000000,53.5105,53.5489,52.8332,53.0761,12182681.837616,0
+QCOM.US,D,20131105,000000,53.0604,53.0604,52.5354,52.6426,11276556.222346,0
+QCOM.US,D,20131106,000000,52.969,53.2589,52.3929,53.2049,17531400.120024,0
+QCOM.US,D,20131107,000000,50.9864,51.6901,50.542,51.184,44343458.204172,0
+QCOM.US,D,20131108,000000,51.4346,51.9084,51.1623,51.4601,19330238.601411,0
+QCOM.US,D,20131111,000000,51.3452,51.8199,51.2508,51.589,13854876.457862,0
+QCOM.US,D,20131112,000000,51.529,52.3134,51.529,52.2643,13015796.276037,0
+QCOM.US,D,20131113,000000,52.6358,53.428,52.2977,53.428,17927720.202849,0
+QCOM.US,D,20131114,000000,53.3867,54.5329,53.2894,54.3333,19471788.682256,0
+QCOM.US,D,20131115,000000,54.4257,55.0675,54.2429,55.0597,18640725.222467,0
+QCOM.US,D,20131118,000000,55.1432,55.1599,54.7068,54.8858,14359322.587809,0
+QCOM.US,D,20131119,000000,55.0675,55.2583,54.7236,54.809,13821517.534572,0
+QCOM.US,D,20131120,000000,54.8945,55.2356,54.0974,54.1918,19800267.763535,0
+QCOM.US,D,20131121,000000,53.7111,54.7854,53.7111,54.7068,17822016.467296,0
+QCOM.US,D,20131122,000000,54.8601,55.7664,54.8287,55.6623,16441032.327022,0
+QCOM.US,D,20131125,000000,54.235,55.3349,54.1377,55.3015,21692121.584891,0
+QCOM.US,D,20131126,000000,55.4558,56.191,55.3821,56.191,21531511.442203,0
+QCOM.US,D,20131127,000000,56.1448,56.4054,55.8135,56.3907,10325871.672,0
+QCOM.US,D,20131129,000000,56.3572,56.6403,56.1586,56.4054,7905475.7738202,0
+QCOM.US,D,20131202,000000,56.367,56.6284,56.1448,56.2982,11547401.379768,0
+QCOM.US,D,20131203,000000,56.1046,56.312,55.9051,56.1979,10364591.015139,0
+QCOM.US,D,20131204,000000,55.9768,56.3404,55.8412,56.0956,8488549.8727921,0
+QCOM.US,D,20131205,000000,55.9688,56.2883,55.8824,56.137,10082285.404198,0
+QCOM.US,D,20131206,000000,56.4191,56.7022,56.0328,56.543,8980289.2948435,0
+QCOM.US,D,20131209,000000,56.6354,56.8693,55.9148,56.2382,11586541.906018,0
+QCOM.US,D,20131210,000000,56.191,56.6029,56.0259,56.2481,13989865.645255,0
+QCOM.US,D,20131211,000000,56.7278,56.8103,55.9286,55.9688,13068739.196685,0
+QCOM.US,D,20131212,000000,55.9688,56.2796,55.5669,55.7547,9793339.5464665,0
+QCOM.US,D,20131213,000000,56.307,56.312,55.5983,55.6367,11379899.704711,0
+QCOM.US,D,20131216,000000,56.0495,56.1508,55.5758,55.7988,11779014.449393,0
+QCOM.US,D,20131217,000000,55.6967,55.9434,55.3929,55.8971,11239471.761482,0
+QCOM.US,D,20131218,000000,55.7291,56.1213,54.9467,56.0956,12241017.733327,0
+QCOM.US,D,20131219,000000,56.0732,56.191,55.2917,55.5227,11467109.025304,0
+QCOM.US,D,20131220,000000,55.507,55.9875,55.3802,55.8893,28529237.909335,0
+QCOM.US,D,20131223,000000,56.3572,56.3907,55.5905,55.8342,11949455.250079,0
+QCOM.US,D,20131224,000000,55.7064,56.1508,55.682,55.9905,3388563.6170759,0
+QCOM.US,D,20131226,000000,55.9985,56.4801,55.9985,56.3257,6012690.0593967,0
+QCOM.US,D,20131227,000000,56.535,56.7415,56.4564,56.5744,6577896.4313253,0
+QCOM.US,D,20131230,000000,56.4643,56.6481,56.3404,56.3984,7031135.2405987,0
+QCOM.US,D,20131231,000000,56.543,56.9706,56.4486,56.9165,7468669.2100175,0
+QCOM.US,D,20140102,000000,56.427,56.5498,56.1547,56.2048,13188974.766952,0
+QCOM.US,D,20140103,000000,56.2127,56.3257,55.5295,55.8736,10397598.952501,0
+QCOM.US,D,20140106,000000,56.0191,56.1134,55.616,55.7291,10040416.343875,0
+QCOM.US,D,20140107,000000,55.8048,56.1979,55.6534,56.1448,7700222.2559623,0
+QCOM.US,D,20140108,000000,56.0732,56.4801,55.7144,56.4801,11736951.075121,0
+QCOM.US,D,20140109,000000,56.7562,56.8034,56.4801,56.6541,12101091.3439,0
+QCOM.US,D,20140110,000000,56.8781,57.1082,56.0879,56.6284,11581485.673973,0
+QCOM.US,D,20140113,000000,56.5587,56.9322,55.8273,56.1291,11188010.103179,0
+QCOM.US,D,20140114,000000,55.4784,56.4948,55.4784,56.2569,12946954.201588,0
+QCOM.US,D,20140115,000000,56.3189,57.2556,56.2648,57.116,13047802.123148,0
+QCOM.US,D,20140116,000000,57.0885,57.3981,56.7327,57.2781,13391513.993643,0
+QCOM.US,D,20140117,000000,57.2634,57.4767,57.057,57.2831,16118327.727249,0
+QCOM.US,D,20140121,000000,57.4876,57.928,57.3824,57.8453,11488717.550182,0
+QCOM.US,D,20140122,000000,57.8759,58.149,57.5848,58.0891,9477543.7740207,0
+QCOM.US,D,20140123,000000,57.8759,58.1824,57.6162,58.158,10538481.65141,0
+QCOM.US,D,20140124,000000,57.7116,57.8296,56.7709,56.7857,15668047.373264,0
+QCOM.US,D,20140127,000000,56.7327,57,55.7635,56.1134,16493790.089875,0
+QCOM.US,D,20140128,000000,55.1943,56.0652,55.0007,55.1845,23728477.838276,0
+QCOM.US,D,20140129,000000,54.7343,55.2553,54.4109,54.5181,21693297.642083,0
+QCOM.US,D,20140130,000000,55.6877,56.2569,55.1688,56.1586,23145813.73156,0
+QCOM.US,D,20140131,000000,55.7144,57.1012,55.6662,56.8938,20116832.65297,0
+QCOM.US,D,20140203,000000,56.4721,56.6855,55.9051,56.2048,20794224.300563,0
+QCOM.US,D,20140204,000000,56.2726,56.307,55.4056,55.5836,15270129.032784,0
+QCOM.US,D,20140205,000000,55.2917,55.6967,55.2179,55.4784,13682901.492604,0
+QCOM.US,D,20140206,000000,55.7635,56.2127,55.4371,56.1448,10669327.170168,0
+QCOM.US,D,20140207,000000,56.2982,57.0885,56.1134,57.0423,11747367.727014,0
+QCOM.US,D,20140210,000000,56.8781,57.2831,56.6403,57.2556,9913783.6735882,0
+QCOM.US,D,20140211,000000,57.3077,58.0528,57.1307,57.9673,11660445.299265,0
+QCOM.US,D,20140212,000000,57.9977,58.7556,57.9977,58.5816,15000193.386721,0
+QCOM.US,D,20140213,000000,58.2582,58.8353,58.2582,58.5973,11802274.13415,0
+QCOM.US,D,20140214,000000,58.2748,58.5816,58.1225,58.4745,10882493.640308,0
+QCOM.US,D,20140218,000000,58.3948,58.4538,57.8975,57.9525,11551500.28498,0
+QCOM.US,D,20140219,000000,57.7775,58.2514,57.5751,58.0813,11135313.381356,0
+QCOM.US,D,20140220,000000,58.0813,58.4106,58.0154,58.2218,9384976.0682797,0
+QCOM.US,D,20140221,000000,58.3948,58.6779,57.928,57.9594,11401765.619267,0
+QCOM.US,D,20140224,000000,58.2346,58.2514,57.7922,57.8208,11991029.278754,0
+QCOM.US,D,20140225,000000,58.0606,58.1667,57.292,57.4237,9130723.89771,0
+QCOM.US,D,20140226,000000,57.6085,57.8759,57.4138,57.5328,7242197.8298802,0
+QCOM.US,D,20140227,000000,57.405,57.6891,57.1082,57.6369,12347539.418692,0
+QCOM.US,D,20140228,000000,57.804,57.8208,57.3765,57.7116,12330324.830678,0
+QCOM.US,D,20140303,000000,57.3814,57.4817,56.2491,56.7061,14804240.487244,0
+QCOM.US,D,20140304,000000,58.1442,59.1408,58.0321,58.614,17565146.653858,0
+QCOM.US,D,20140305,000000,58.8323,59.2706,58.3692,59.0475,8811536.278657,0
+QCOM.US,D,20140306,000000,59.3011,59.4386,58.9443,59.3011,10072778.263663,0
+QCOM.US,D,20140307,000000,59.4229,59.4535,58.8716,59.1408,9459239.6036079,0
+QCOM.US,D,20140310,000000,59.1408,59.3542,58.9541,59.3542,10004538.460717,0
+QCOM.US,D,20140311,000000,59.3709,59.4535,58.9778,59.079,10742014.829551,0
+QCOM.US,D,20140312,000000,58.9541,59.4082,58.7693,59.2776,8955852.535544,0
+QCOM.US,D,20140313,000000,59.3404,59.3975,58.0626,58.2454,11629172.961875,0
+QCOM.US,D,20140314,000000,57.9367,58.4645,57.3755,57.5632,13651221.197658,0
+QCOM.US,D,20140317,000000,58.1844,59.541,58.1697,59.3148,17985629.828696,0
+QCOM.US,D,20140318,000000,59.4466,59.8801,59.2235,59.6471,10299561.970407,0
+QCOM.US,D,20140319,000000,59.4702,59.7385,58.8567,59.1555,10138676.125732,0
+QCOM.US,D,20140320,000000,59.1311,60.3568,59.0701,60.1455,13327638.624394,0
+QCOM.US,D,20140321,000000,60.8629,60.8629,59.6943,60.2173,35676657.330812,0
+QCOM.US,D,20140324,000000,60.3479,60.6123,59.541,59.8722,14690816.078656,0
+QCOM.US,D,20140325,000000,60.0619,60.6585,60.0619,60.4994,10558928.362001,0
+QCOM.US,D,20140326,000000,60.8139,61.318,60.3096,60.3096,18442570.776482,0
+QCOM.US,D,20140327,000000,60.396,61.3948,60.3096,60.8816,13469220.243104,0
+QCOM.US,D,20140328,000000,61.2257,61.2257,60.1455,61.0576,11103036.91901,0
+QCOM.US,D,20140331,000000,61.2169,61.3123,60.6939,60.7322,10088909.373382,0
+QCOM.US,D,20140401,000000,61.1647,61.7339,60.8335,61.6887,13749828.91339,0
+QCOM.US,D,20140402,000000,61.4214,61.8106,61.4214,61.7192,9622169.3054633,0
+QCOM.US,D,20140403,000000,61.9894,62.6156,61.7732,62.0347,11327692.328485,0
+QCOM.US,D,20140404,000000,62.4534,62.6589,60.4246,60.4797,14608262.154005,0
+QCOM.US,D,20140407,000000,60.0718,61.0399,59.7631,60.1326,13091803.550144,0
+QCOM.US,D,20140408,000000,59.8447,60.7962,59.6716,60.7538,11788453.427443,0
+QCOM.US,D,20140409,000000,61.0399,61.5629,60.7284,61.556,11005751.758946,0
+QCOM.US,D,20140410,000000,61.6887,61.843,59.9557,60.1268,13402676.363461,0
+QCOM.US,D,20140411,000000,59.711,60.7755,59.711,60.0795,12061250.880498,0
+QCOM.US,D,20140414,000000,60.4393,60.9947,60.0933,60.9495,10609108.158657,0
+QCOM.US,D,20140415,000000,60.8335,61.556,60.457,61.2169,11408001.977906,0
+QCOM.US,D,20140416,000000,61.6021,61.8263,61.1647,61.7506,9461785.0145891,0
+QCOM.US,D,20140417,000000,61.7192,62.6412,61.6435,62.6283,13719769.25781,0
+QCOM.US,D,20140421,000000,62.5291,62.8908,62.0435,62.3247,7743894.0613932,0
+QCOM.US,D,20140422,000000,62.4032,62.6412,62.0583,62.0829,10515949.372269,0
+QCOM.US,D,20140423,000000,62.3807,62.3807,61.7339,62.1566,17615780.188844,0
+QCOM.US,D,20140424,000000,59.6855,60.5504,59.1221,59.9695,29574103.683336,0
+QCOM.US,D,20140425,000000,59.7543,59.9774,59.5557,59.771,13644951.266453,0
+QCOM.US,D,20140428,000000,60.0718,60.5318,59.5862,60.1101,16364945.699577,0
+QCOM.US,D,20140429,000000,60.4924,60.8482,60.2477,60.4737,10431885.699459,0
+QCOM.US,D,20140430,000000,60.4994,60.7322,60.1809,60.6183,12261509.207341,0
+QCOM.US,D,20140501,000000,60.6123,61.2169,60.4797,60.8335,9113026.0682024,0
+QCOM.US,D,20140502,000000,61.0656,61.0723,60.457,60.8335,7872555.3286007,0
+QCOM.US,D,20140505,000000,60.6585,61.552,60.464,61.2739,9771716.7786833,0
+QCOM.US,D,20140506,000000,61.0399,61.327,60.6497,61.0813,10607746.943672,0
+QCOM.US,D,20140507,000000,61.3781,61.556,60.404,61.088,11419662.849475,0
+QCOM.US,D,20140508,000000,61.1019,61.6828,60.8139,61.2257,9653954.3875114,0
+QCOM.US,D,20140509,000000,61.5629,61.5629,60.5141,61.2257,7746991.8937024,0
+QCOM.US,D,20140512,000000,61.3948,61.7035,61.318,61.5864,8611510.9250807,0
+QCOM.US,D,20140513,000000,61.6101,61.9119,61.442,61.897,7601541.2909945,0
+QCOM.US,D,20140514,000000,61.4783,62.3738,61.4783,61.9246,10683944.462324,0
+QCOM.US,D,20140515,000000,61.8735,62.2352,60.9799,61.442,13542883.54163,0
+QCOM.US,D,20140516,000000,61.3781,61.4351,60.6585,61.1647,10876911.438048,0
+QCOM.US,D,20140519,000000,61.0105,61.6021,60.9947,61.4606,7047045.5852567,0
+QCOM.US,D,20140520,000000,61.5707,61.8822,61.2414,61.5048,10951169.886624,0
+QCOM.US,D,20140521,000000,60.9751,61.5953,60.9318,61.3564,9961098.6112028,0
+QCOM.US,D,20140522,000000,61.2031,61.552,61.1717,61.2739,8185291.9280568,0
+QCOM.US,D,20140523,000000,61.4783,61.6021,61.2169,61.5205,5955302.3343624,0
+QCOM.US,D,20140527,000000,61.556,61.9983,61.5354,61.9659,10490952.052838,0
+QCOM.US,D,20140528,000000,61.7643,62.1811,61.7339,61.7811,9945042.7854215,0
+QCOM.US,D,20140529,000000,62.0583,62.0583,61.5205,61.7575,12600209.609216,0
+QCOM.US,D,20140530,000000,61.8646,62.022,61.552,61.957,9526154.8161876,0
+QCOM.US,D,20140602,000000,62.4485,62.5438,61.9659,62.3041,9357165.7746823,0
+QCOM.US,D,20140603,000000,62.075,62.4622,61.9059,62.246,9757979.4947192,0
+QCOM.US,D,20140604,000000,62.1831,62.2371,61.7025,61.8725,8610927.9832372,0
+QCOM.US,D,20140605,000000,61.8036,61.8813,61.2768,61.6739,11852693.008176,0
+QCOM.US,D,20140606,000000,62.0504,62.3178,61.7801,62.2293,8251216.2412378,0
+QCOM.US,D,20140609,000000,62.1486,62.2971,61.7025,61.897,6692681.0375484,0
+QCOM.US,D,20140610,000000,61.9059,61.9059,61.269,61.3004,11086425.61985,0
+QCOM.US,D,20140611,000000,61.2218,61.5501,60.7284,61.323,9564364.4667192,0
+QCOM.US,D,20140612,000000,61.2621,61.7496,61.0125,61.4262,9719765.7747854,0
+QCOM.US,D,20140613,000000,61.5187,61.7958,61.1058,61.2453,9610377.1956783,0
+QCOM.US,D,20140616,000000,61.0272,61.4577,60.7342,60.8925,13463925.95104,0
+QCOM.US,D,20140617,000000,60.7214,61.4842,60.6949,61.2837,8841009.9403416,0
+QCOM.US,D,20140618,000000,61.6877,61.6877,60.8748,61.3093,9481157.4030397,0
+QCOM.US,D,20140619,000000,61.3928,61.7801,61.3093,61.7407,8766971.2394767,0
+QCOM.US,D,20140620,000000,61.7801,61.9246,61.5019,61.8253,15342830.935076,0
+QCOM.US,D,20140623,000000,61.6504,61.9246,61.4105,61.494,7938248.7032154,0
+QCOM.US,D,20140624,000000,61.4007,61.8351,60.9111,60.9898,13768404.71639,0
+QCOM.US,D,20140625,000000,60.7715,60.8158,60.3165,60.4246,13822388.38661,0
+QCOM.US,D,20140626,000000,60.6949,61.2621,60.4492,60.9819,9760168.8330211,0
+QCOM.US,D,20140627,000000,60.8276,61.1904,60.5239,61.152,9988459.2358739,0
+QCOM.US,D,20140630,000000,61.152,61.4577,60.8925,61.3161,8482913.7509554,0
+QCOM.US,D,20140701,000000,61.4331,61.7958,61.1058,61.725,7585186.3641626,0
+QCOM.US,D,20140702,000000,61.7889,62.2697,61.7025,62.0661,7038639.2179756,0
+QCOM.US,D,20140703,000000,62.3178,62.9243,62.0053,62.703,7408676.0503218,0
+QCOM.US,D,20140707,000000,62.4554,62.6706,62.0976,62.5675,7587219.0304858,0
+QCOM.US,D,20140708,000000,62.4219,62.6019,62.2617,62.4387,10063792.00659,0
+QCOM.US,D,20140709,000000,62.7925,62.7925,62.2293,62.5321,6550386.2561289,0
+QCOM.US,D,20140710,000000,61.8813,62.4622,61.7801,62.2697,6574902.3687683,0
+QCOM.US,D,20140711,000000,61.8568,62.0887,61.2768,61.6238,11146617.162896,0
+QCOM.US,D,20140714,000000,61.5019,61.7634,61.4528,61.5609,9829445.3161392,0
+QCOM.US,D,20140715,000000,61.4577,61.8637,61.2768,61.5019,7729374.4348852,0
+QCOM.US,D,20140716,000000,61.7172,61.8892,61.6081,61.6415,8094815.8949686,0
+QCOM.US,D,20140717,000000,61.2453,61.323,60.2939,60.4737,16247272.835249,0
+QCOM.US,D,20140718,000000,60.8069,61.494,60.5809,61.4577,10826807.94268,0
+QCOM.US,D,20140721,000000,61.4842,61.9119,61.2453,61.6818,9886928.6721216,0
+QCOM.US,D,20140722,000000,62.0053,63.3833,61.9246,63.1208,13891602.811348,0
+QCOM.US,D,20140723,000000,63.3961,63.4609,63.0333,63.171,13316107.973691,0
+QCOM.US,D,20140724,000000,59.9676,60.1002,58.5746,58.9708,48728615.330802,0
+QCOM.US,D,20140725,000000,58.84,59.2854,58.6975,58.9138,17533400.231131,0
+QCOM.US,D,20140728,000000,58.9138,59.0298,58.4755,58.7054,14129606.876889,0
+QCOM.US,D,20140729,000000,58.6465,58.7998,58.2651,58.3045,14629107.665996,0
+QCOM.US,D,20140730,000000,58.5923,59.016,58.1796,58.8706,13855330.196191,0
+QCOM.US,D,20140731,000000,58.3664,58.5265,57.0187,57.0727,19707757.029424,0
+QCOM.US,D,20140801,000000,57.0266,57.173,55.6023,56.1685,19637708.377267,0
+QCOM.US,D,20140804,000000,56.4142,56.8791,56.3857,56.7169,16939430.308174,0
+QCOM.US,D,20140805,000000,56.6698,56.7847,56.1763,56.3217,13312746.647598,0
+QCOM.US,D,20140806,000000,56.0652,56.6324,55.8637,56.4309,9460775.8028811,0
+QCOM.US,D,20140807,000000,56.7327,56.7847,56.0072,56.1213,12144861.832331,0
+QCOM.US,D,20140808,000000,56.3012,57.2595,56.1291,57.1956,11818312.664972,0
+QCOM.US,D,20140811,000000,57.4472,58.0488,57.229,57.8552,11390749.747922,0
+QCOM.US,D,20140812,000000,57.9073,58.0104,57.2123,57.3961,10062174.419276,0
+QCOM.US,D,20140813,000000,57.6753,57.7922,57.3214,57.6753,9109331.0511425,0
+QCOM.US,D,20140814,000000,57.755,58.0576,57.755,57.8779,8372868.9807677,0
+QCOM.US,D,20140815,000000,58.1638,58.1638,57.2801,57.6085,12651295.865178,0
+QCOM.US,D,20140818,000000,57.9319,58.1393,57.7638,58.0852,6691150.9423784,0
+QCOM.US,D,20140819,000000,58.1029,58.2337,57.9927,58.1638,10207218.081779,0
+QCOM.US,D,20140820,000000,57.7126,59.3325,57.7126,59.1792,15659473.143149,0
+QCOM.US,D,20140821,000000,59.3099,59.8495,59.1881,59.4329,11168494.268307,0
+QCOM.US,D,20140822,000000,59.7493,59.7847,59.3905,59.4722,6564906.8999875,0
+QCOM.US,D,20140825,000000,59.7414,59.8427,59.1006,59.2942,6139734.7566406,0
+QCOM.US,D,20140826,000000,59.4643,59.6893,59.0387,59.6216,8724014.6314558,0
+QCOM.US,D,20140827,000000,59.536,59.7591,59.2155,59.5891,10134797.985579,0
+QCOM.US,D,20140828,000000,59.3718,59.536,59.079,59.1006,6773335.5687934,0
+QCOM.US,D,20140829,000000,59.5832,59.6304,58.9768,59.2422,8328865.51907,0
+QCOM.US,D,20140902,000000,59.1006,59.2255,58.1904,58.4321,12623657.503818,0
+QCOM.US,D,20140903,000000,58.7409,58.9433,58.2444,58.3005,12577541.005106,0
+QCOM.US,D,20140904,000000,58.5569,58.8136,58.0881,58.4715,10805983.795048,0
+QCOM.US,D,20140905,000000,58.385,59.0475,58.3005,59.015,10883356.353542,0
+QCOM.US,D,20140908,000000,58.7663,59.3522,58.7663,59.0878,8075492.3393426,0
+QCOM.US,D,20140909,000000,59.0878,59.2509,58.7821,59.0387,8055976.50447,0
+QCOM.US,D,20140910,000000,58.9935,59.3581,58.9768,59.1074,8379839.8664763,0
+QCOM.US,D,20140911,000000,58.839,59.2589,58.5403,59.2509,8861886.9901994,0
+QCOM.US,D,20140912,000000,59.0082,59.0554,58.5502,58.6435,10673945.941491,0
+QCOM.US,D,20140915,000000,58.7733,58.839,58.3781,58.4498,8526366.826026,0
+QCOM.US,D,20140916,000000,58.4498,59.1321,58.3083,58.9364,9660434.9102732,0
+QCOM.US,D,20140917,000000,58.8971,59.2952,58.6023,59.0298,9277486.8825784,0
+QCOM.US,D,20140918,000000,59.0937,59.5133,59.0298,59.5056,9345430.6365258,0
+QCOM.US,D,20140919,000000,59.881,59.9449,58.6887,58.7988,19777335.665644,0
+QCOM.US,D,20140922,000000,58.7035,59.4269,58.6023,59.3925,13421477.000925,0
+QCOM.US,D,20140923,000000,59.3433,59.6077,59.015,59.0298,11290045.272786,0
+QCOM.US,D,20140924,000000,58.8912,59.3502,58.7114,59.3502,7833031.2612076,0
+QCOM.US,D,20140925,000000,59.1891,59.2952,58.1667,58.2355,9584952.5890315,0
+QCOM.US,D,20140926,000000,58.0744,58.4842,57.7402,58.4321,8756132.3871213,0
+QCOM.US,D,20140929,000000,58.097,58.4498,57.7313,58.2444,8517753.936591,0
+QCOM.US,D,20140930,000000,58.158,58.4588,57.6901,58.2051,11426095.556763,0
+QCOM.US,D,20141001,000000,58.1058,58.2355,57.4817,57.5141,11688354.275862,0
+QCOM.US,D,20141002,000000,57.7126,57.7126,56.9529,57.3401,9620476.4342114,0
+QCOM.US,D,20141003,000000,57.5141,58.5403,57.5043,58.2768,10248834.839176,0
+QCOM.US,D,20141006,000000,58.385,58.6503,57.8483,58.1707,7986627.7894655,0
+QCOM.US,D,20141007,000000,57.7883,57.9407,57.2006,57.226,10587456.90506,0
+QCOM.US,D,20141008,000000,57.1691,58.7261,56.997,58.5315,12667458.512763,0
+QCOM.US,D,20141009,000000,58.5569,58.617,57.5681,57.6675,12736081.856853,0
+QCOM.US,D,20141010,000000,57.2791,57.5622,55.4253,55.443,22296149.035009,0
+QCOM.US,D,20141013,000000,55.4106,56.4358,54.6852,55.044,13805737.41078,0
+QCOM.US,D,20141014,000000,55.8549,56.5941,55.5276,55.9414,13473087.192401,0
+QCOM.US,D,20141015,000000,55.3477,56.541,54.693,55.4253,19118943.038863,0
+QCOM.US,D,20141016,000000,54.3678,55.966,53.9922,55.3821,15411235.548806,0
+QCOM.US,D,20141017,000000,56.0869,56.7346,55.6897,56.3867,10879665.405884,0
+QCOM.US,D,20141020,000000,56.0869,57.06,56.0475,57.0403,8339399.1662718,0
+QCOM.US,D,20141021,000000,57.5534,58.4715,57.4738,58.385,11218753.418304,0
+QCOM.US,D,20141022,000000,58.4588,58.4655,57.8002,57.8405,9156265.4996655,0
+QCOM.US,D,20141023,000000,58.385,58.6956,58.1824,58.4932,12524568.581294,0
+QCOM.US,D,20141024,000000,58.7114,59.1714,58.3162,59.1645,8013985.362085,0
+QCOM.US,D,20141027,000000,59.0554,59.1891,58.5963,59.0387,6123519.206829,0
+QCOM.US,D,20141028,000000,59.3109,59.6461,59.1565,59.6077,8124210.2033133,0
+QCOM.US,D,20141029,000000,59.5527,60.2368,59.4052,59.8545,6931103.2341507,0
+QCOM.US,D,20141030,000000,59.6706,60.402,59.5744,60.229,6826550.1220272,0
+QCOM.US,D,20141031,000000,60.9928,61.1333,60.4797,61.1176,13031373.947078,0
+QCOM.US,D,20141103,000000,60.9652,61.1333,60.6891,60.9073,11202898.010573,0
+QCOM.US,D,20141104,000000,60.4492,60.4994,59.474,60.0265,19714178.545856,0
+QCOM.US,D,20141105,000000,60.0658,60.3086,59.4909,60.0972,17729242.239401,0
+QCOM.US,D,20141106,000000,55.2937,55.3252,52.676,54.9427,91093250.487746,0
+QCOM.US,D,20141107,000000,55.0282,55.0361,53.8153,53.9165,32037849.904185,0
+QCOM.US,D,20141110,000000,53.6443,54.5161,53.3188,53.9922,18566230.748573,0
+QCOM.US,D,20141111,000000,54.2675,54.3755,53.7366,54.2124,12905319.131883,0
+QCOM.US,D,20141112,000000,54.1976,54.8414,53.9411,54.7186,12152692.379222,0
+QCOM.US,D,20141113,000000,54.9427,55.1382,54.6409,54.9997,12631135.030081,0
+QCOM.US,D,20141114,000000,55.2808,55.4333,54.9201,55.156,9575743.5321965,0
+QCOM.US,D,20141117,000000,54.9771,55.1472,54.6331,54.8061,9442435.0078499,0
+QCOM.US,D,20141118,000000,54.6803,56.0947,54.6803,56.0574,14114829.860701,0
+QCOM.US,D,20141119,000000,55.7311,55.9237,54.7717,54.8571,14276575.366562,0
+QCOM.US,D,20141120,000000,54.578,55.1472,54.1808,55.044,15453619.388489,0
+QCOM.US,D,20141121,000000,55.3477,55.9099,55.0282,55.6357,19456324.954474,0
+QCOM.US,D,20141124,000000,55.8155,56.0052,55.4106,55.8078,12092368.580609,0
+QCOM.US,D,20141125,000000,55.8372,56.2658,55.7488,56.2589,16041264.443311,0
+QCOM.US,D,20141126,000000,56.1114,56.6491,56.077,56.5803,8948062.6826733,0
+QCOM.US,D,20141128,000000,56.7759,57.1593,56.4319,57.0835,7430064.8274872,0
+QCOM.US,D,20141201,000000,56.7455,56.8938,55.8205,56.2137,12099602.960101,0
+QCOM.US,D,20141202,000000,56.2294,57.5455,55.8677,57.409,21943121.285874,0
+QCOM.US,D,20141203,000000,57.6536,58.6013,57.5033,58.2327,16785648.622124,0
+QCOM.US,D,20141204,000000,58.1314,58.2101,57.1052,57.4276,12051187.249232,0
+QCOM.US,D,20141205,000000,57.1661,57.8739,57.1661,57.4502,8414342.291742,0
+QCOM.US,D,20141208,000000,57.3165,57.5622,56.543,56.8545,9197346.1133422,0
+QCOM.US,D,20141209,000000,56.3217,57.3254,56.2658,57.1593,9640203.8779906,0
+QCOM.US,D,20141210,000000,57.0196,57.1593,55.7615,55.9875,11569773.934879,0
+QCOM.US,D,20141211,000000,56.2215,56.9793,56.0378,56.373,12135693.469515,0
+QCOM.US,D,20141212,000000,56.0859,56.2294,55.2651,55.27,10665930.236808,0
+QCOM.US,D,20141215,000000,55.4784,55.9227,54.4906,55.1009,14068792.71533,0
+QCOM.US,D,20141216,000000,54.9771,56.2058,54.8749,55.0528,14672505.80414,0
+QCOM.US,D,20141217,000000,55.1402,56.6658,54.9201,56.543,14589002.691461,0
+QCOM.US,D,20141218,000000,57.2477,57.4463,56.8545,57.4463,11321050.046992,0
+QCOM.US,D,20141219,000000,57.3843,57.7313,57.292,57.4944,20857794.464659,0
+QCOM.US,D,20141222,000000,57.6153,58.4617,57.5131,58.3821,11588179.840343,0
+QCOM.US,D,20141223,000000,58.4037,58.8204,58.3192,58.4115,8180974.2924838,0
+QCOM.US,D,20141224,000000,58.5295,58.845,58.4468,58.4617,4854833.2681262,0
+QCOM.US,D,20141226,000000,58.7979,59.2893,58.7251,59.2097,6368345.6249046,0
+QCOM.US,D,20141229,000000,58.7251,59.1959,58.5953,58.7192,7611191.8779518,0
+QCOM.US,D,20141230,000000,58.5295,59.016,58.4902,58.7399,7830573.3423705,0
+QCOM.US,D,20141231,000000,58.8912,59.0485,58.1854,58.2021,9914773.5556365,0
+QCOM.US,D,20150102,000000,58.3407,58.6229,57.748,58.1609,8515414.0304134,0
+QCOM.US,D,20150105,000000,57.7136,58.3329,57.6536,57.8876,15379813.660891,0
+QCOM.US,D,20150106,000000,57.8336,58.4214,56.9568,57.0659,14168263.144296,0
+QCOM.US,D,20150107,000000,57.4659,58.3122,57.1269,57.7313,12810348.444232,0
+QCOM.US,D,20150108,000000,58.1609,58.9601,58.0538,58.3329,13968053.650276,0
+QCOM.US,D,20150109,000000,58.3889,58.6229,57.6616,58.2729,11542451.969527,0
+QCOM.US,D,20150112,000000,58.0538,58.2395,57.0659,57.6075,11173667.495661,0
+QCOM.US,D,20150113,000000,57.9103,58.7654,56.8084,57.1366,16071822.600642,0
+QCOM.US,D,20150114,000000,56.6895,57.1593,55.9394,56.5498,16862336.503722,0
+QCOM.US,D,20150115,000000,56.7523,56.8418,55.6258,55.8912,13382986.561651,0
+QCOM.US,D,20150116,000000,55.4784,55.9306,54.9073,55.8205,15800782.111922,0
+QCOM.US,D,20150120,000000,56.1812,57.3254,55.736,56.7523,13359286.364123,0
+QCOM.US,D,20150121,000000,55.0291,56.8545,54.7707,56.0555,22437678.768843,0
+QCOM.US,D,20150122,000000,56.1508,56.4456,55.4696,56.306,13938954.37358,0
+QCOM.US,D,20150123,000000,56.3787,56.6491,55.9306,56.5135,10311367.305749,0
+QCOM.US,D,20150126,000000,56.535,57.0835,56.1508,56.8545,11754138.194673,0
+QCOM.US,D,20150127,000000,56.3149,56.7671,55.5462,56.1979,14553357.781571,0
+QCOM.US,D,20150128,000000,56.7671,56.7671,55.4784,55.5866,18417000.688713,0
+QCOM.US,D,20150129,000000,51.2969,51.4346,48.9123,49.8707,60167435.907768,0
+QCOM.US,D,20150130,000000,49.3616,50.1204,48.8543,48.9045,33723802.155405,0
+QCOM.US,D,20150202,000000,48.929,51.6234,48.7492,51.3106,26986133.878215,0
+QCOM.US,D,20150203,000000,51.5044,52.4932,51.2724,52.4293,20885969.987089,0
+QCOM.US,D,20150204,000000,52.1442,53.0191,51.7747,52.4293,16716234.796686,0
+QCOM.US,D,20150205,000000,52.5964,53.2364,52.2977,53.2049,13601736.251401,0
+QCOM.US,D,20150206,000000,53.0996,53.2049,51.7325,51.9535,15043693.259915,0
+QCOM.US,D,20150209,000000,53.2521,53.9951,52.4293,52.5483,19978099.615692,0
+QCOM.US,D,20150210,000000,54.0974,55.1707,53.895,55.0154,46079420.354513,0
+QCOM.US,D,20150211,000000,55.2583,55.5551,54.811,54.9771,17156893.049528,0
+QCOM.US,D,20150212,000000,54.4836,55.1158,54.4669,55.1158,16344816.402344,0
+QCOM.US,D,20150213,000000,55.1402,55.5394,55.0214,55.5,10279821.301072,0
+QCOM.US,D,20150217,000000,55.4146,55.5237,55.1707,55.4371,11190253.361058,0
+QCOM.US,D,20150218,000000,55.0764,55.5,54.9005,55.2346,10341255.029091,0
+QCOM.US,D,20150219,000000,54.9919,55.8048,54.9771,55.5786,12496939.376087,0
+QCOM.US,D,20150220,000000,55.4607,56.1586,55.275,56.0032,11056273.385374,0
+QCOM.US,D,20150223,000000,55.7988,56.0229,55.0931,55.5462,11005776.175358,0
+QCOM.US,D,20150224,000000,55.3929,55.964,55.1009,55.8834,12939601.809438,0
+QCOM.US,D,20150225,000000,55.6023,56.5587,55.6023,56.1281,13509300.801228,0
+QCOM.US,D,20150226,000000,56.2736,56.5872,56.0702,56.3877,12565022.507056,0
+QCOM.US,D,20150227,000000,56.2343,56.8251,55.7527,56.7759,13150817.001297,0
+QCOM.US,D,20150302,000000,56.5479,57.4138,56.3994,57.2183,11401139.948702,0
+QCOM.US,D,20150303,000000,56.6718,57.0934,56.196,56.2314,11727459.194845,0
+QCOM.US,D,20150304,000000,55.9985,56.312,55.5718,55.8008,10762344.544835,0
+QCOM.US,D,20150305,000000,56.1321,56.1321,55.6652,55.8617,8831747.9812799,0
+QCOM.US,D,20150306,000000,55.5718,56.4614,55.5315,56.312,15264624.149164,0
+QCOM.US,D,20150309,000000,56.4211,57.3883,56.4211,57.2664,16194691.074034,0
+QCOM.US,D,20150310,000000,58.1854,58.3516,56.5951,56.6216,36963396.154352,0
+QCOM.US,D,20150311,000000,56.3925,56.4859,55.3172,55.3418,27540340.656406,0
+QCOM.US,D,20150312,000000,55.1756,55.5649,54.5003,54.6351,20320751.406955,0
+QCOM.US,D,20150313,000000,54.5643,54.8464,53.8064,54.6045,17711572.895707,0
+QCOM.US,D,20150316,000000,54.4522,55.156,54.2724,55.1315,14783657.451685,0
+QCOM.US,D,20150317,000000,54.6881,55.2641,54.5073,54.9909,14652873.991309,0
+QCOM.US,D,20150318,000000,54.814,55.5157,54.3922,55.3113,13009102.109668,0
+QCOM.US,D,20150319,000000,55.3113,55.5944,54.9565,54.9987,8836953.7638501,0
+QCOM.US,D,20150320,000000,55.3496,55.6111,54.9653,55.1619,28754565.787499,0
+QCOM.US,D,20150323,000000,55.0675,55.5866,54.984,55.1855,9777429.2018087,0
+QCOM.US,D,20150324,000000,55.0911,55.3113,54.3186,54.3186,12652315.250391,0
+QCOM.US,D,20150325,000000,54.232,54.2399,52.9266,52.9356,15211676.141764,0
+QCOM.US,D,20150326,000000,52.4078,53.1213,51.7285,52.8845,17567630.006459,0
+QCOM.US,D,20150327,000000,52.9433,53.4998,52.5708,52.7891,10869126.671929,0
+QCOM.US,D,20150330,000000,53.3513,54.3411,53.1301,54.2478,14480321.17096,0
+QCOM.US,D,20150331,000000,53.6826,54.7667,53.6826,54.6085,16551059.80225,0
+QCOM.US,D,20150401,000000,53.9274,54.7117,53.9087,54.6823,13275870.743588,0
+QCOM.US,D,20150402,000000,54.755,54.8208,53.366,53.5342,18037675.446191,0
+QCOM.US,D,20150406,000000,52.1325,53.5252,52.1227,53.366,15117589.531709,0
+QCOM.US,D,20150407,000000,53.3375,53.6491,52.972,53.02,17709163.809696,0
+QCOM.US,D,20150408,000000,52.737,53.2334,52.7124,52.972,20039889.416393,0
+QCOM.US,D,20150409,000000,53.1016,54.4129,53.0112,54.1958,17968566.825907,0
+QCOM.US,D,20150410,000000,54.0807,54.5003,53.9274,54.4699,13253143.133149,0
+QCOM.US,D,20150413,000000,56.0986,56.6294,54.057,54.1318,36330058.835982,0
+QCOM.US,D,20150414,000000,54.4522,54.5003,54.0296,54.3186,15623952.35002,0
+QCOM.US,D,20150415,000000,54.7303,54.7383,53.7072,53.9184,15114846.754729,0
+QCOM.US,D,20150416,000000,53.6649,53.7504,53.3435,53.4841,13522287.280514,0
+QCOM.US,D,20150417,000000,53.2393,53.5155,52.737,52.8569,17790081.834723,0
+QCOM.US,D,20150420,000000,52.965,54.1858,52.9169,54.057,16371370.26806,0
+QCOM.US,D,20150421,000000,54.2182,54.2969,53.8536,54.003,9953536.6448466,0
+QCOM.US,D,20150422,000000,54.1524,54.5073,53.7504,54.2969,16850263.605195,0
+QCOM.US,D,20150423,000000,53.0417,53.894,52.737,53.8212,23287814.498682,0
+QCOM.US,D,20150424,000000,53.5794,53.8064,53.2953,53.7415,11119937.145717,0
+QCOM.US,D,20150427,000000,54.1465,54.8788,54.0384,54.523,15005855.959671,0
+QCOM.US,D,20150428,000000,54.3825,54.9909,54.35,54.8533,10504196.939154,0
+QCOM.US,D,20150429,000000,54.4936,54.6085,53.5548,54.0807,9726510.8086804,0
+QCOM.US,D,20150430,000000,53.8153,54.0217,53.2461,53.5548,10563765.863687,0
+QCOM.US,D,20150501,000000,53.8006,53.9784,53.5252,53.887,9099021.2210535,0
+QCOM.US,D,20150504,000000,53.9087,54.6252,53.7298,54.3922,8905518.1016097,0
+QCOM.US,D,20150505,000000,54.2272,54.3411,53.658,53.8477,10996356.526966,0
+QCOM.US,D,20150506,000000,53.714,54.2272,53.1607,53.4044,9977632.5917246,0
+QCOM.US,D,20150507,000000,53.3956,53.9087,53.3877,53.894,8270882.6439862,0
+QCOM.US,D,20150508,000000,54.1858,54.6685,53.9863,54.6685,9387371.9287356,0
+QCOM.US,D,20150511,000000,54.4788,54.6164,54.2035,54.3825,8099760.2184572,0
+QCOM.US,D,20150512,000000,54.1072,54.3588,53.6334,54.1771,10247029.042016,0
+QCOM.US,D,20150513,000000,54.523,55.5247,54.3411,54.9172,15276224.997053,0
+QCOM.US,D,20150514,000000,55.1225,55.6504,54.984,55.5404,13897776.094255,0
+QCOM.US,D,20150515,000000,55.681,55.9905,55.4696,55.967,12517437.971555,0
+QCOM.US,D,20150518,000000,55.9109,56.0191,55.327,55.4607,6796174.0704384,0
+QCOM.US,D,20150519,000000,55.3929,55.4607,54.7117,54.8297,9661369.8553938,0
+QCOM.US,D,20150520,000000,54.9742,55.0047,54.5161,54.5643,10691297.871825,0
+QCOM.US,D,20150521,000000,54.4453,55.8785,54.3658,55.2002,34954831.882255,0
+QCOM.US,D,20150522,000000,54.7914,55.0832,54.6881,54.746,16731270.219903,0
+QCOM.US,D,20150526,000000,54.7619,54.8297,54.1465,54.6252,18750838.15514,0
+QCOM.US,D,20150527,000000,54.6586,56.0259,54.4208,55.9335,22295026.897394,0
+QCOM.US,D,20150528,000000,55.8785,56.1714,55.5315,55.6033,15159001.801651,0
+QCOM.US,D,20150529,000000,55.672,55.8372,54.814,54.8788,23181030.336886,0
+QCOM.US,D,20150601,000000,55.1235,55.4323,54.808,55.0478,10844924.920599,0
+QCOM.US,D,20150602,000000,55.0057,55.2435,54.7657,54.9997,15221006.26331,0
+QCOM.US,D,20150603,000000,55.3536,55.5521,55.0764,55.4017,8238275.5427245,0
+QCOM.US,D,20150604,000000,55.0057,55.1235,54.5289,54.6409,12495302.459114,0
+QCOM.US,D,20150605,000000,54.6862,54.6862,54.1004,54.1268,10173352.517934,0
+QCOM.US,D,20150608,000000,54.0413,54.0837,53.3346,53.3562,11548311.908477,0
+QCOM.US,D,20150609,000000,53.4368,53.5065,52.9523,53.0063,9596185.1560351,0
+QCOM.US,D,20150610,000000,53.1823,53.6826,53.0624,53.3759,16173083.566508,0
+QCOM.US,D,20150611,000000,53.6009,53.7769,53.4437,53.6089,13378637.388213,0
+QCOM.US,D,20150612,000000,53.4368,53.5695,52.967,53.1567,8644560.5738152,0
+QCOM.US,D,20150615,000000,52.7704,53.0152,52.391,52.8412,8596643.3646976,0
+QCOM.US,D,20150616,000000,52.7704,52.8412,52.2839,52.7036,8507366.787863,0
+QCOM.US,D,20150617,000000,52.8943,53.197,52.4068,52.7773,12059385.059658,0
+QCOM.US,D,20150618,000000,52.9109,53.6639,52.8736,53.4201,13168907.528101,0
+QCOM.US,D,20150619,000000,53.4604,53.5411,52.8509,53.0387,16687130.433238,0
+QCOM.US,D,20150622,000000,53.141,53.6334,53.1341,53.4201,14832499.432418,0
+QCOM.US,D,20150623,000000,53.5469,53.6266,52.9453,53.1183,14869380.42318,0
+QCOM.US,D,20150624,000000,53.197,53.2364,51.7777,51.8248,19270852.799972,0
+QCOM.US,D,20150625,000000,52.0784,52.2386,51.5643,51.753,12406276.150505,0
+QCOM.US,D,20150626,000000,51.8474,51.9909,51.2302,51.2872,43883415.354674,0
+QCOM.US,D,20150629,000000,50.2806,50.778,49.626,49.6584,20868499.026746,0
+QCOM.US,D,20150630,000000,49.7626,50.0811,49.5266,49.6682,16011024.716691,0
+QCOM.US,D,20150701,000000,50.0417,50.1832,49.1748,49.8834,15976199.791313,0
+QCOM.US,D,20150702,000000,49.97,50.4782,49.9523,50.0497,14252461.107374,0
+QCOM.US,D,20150706,000000,49.6948,50.3996,49.6859,50.0497,12695918.893338,0
+QCOM.US,D,20150707,000000,50.1735,50.2619,48.756,49.8049,17127208.796287,0
+QCOM.US,D,20150708,000000,49.5266,49.6427,48.929,49.1,17436525.063321,0
+QCOM.US,D,20150709,000000,49.8412,50.3062,49.049,49.0568,15432848.143084,0
+QCOM.US,D,20150710,000000,49.4952,50.0152,49.0568,49.7459,16274038.30987,0
+QCOM.US,D,20150713,000000,49.9612,50.5185,49.9612,50.3062,14408564.387294,0
+QCOM.US,D,20150714,000000,50.4526,50.9785,50.318,50.7073,12965434.373639,0
+QCOM.US,D,20150715,000000,50.2089,50.9127,50.2,50.659,10708189.959728,0
+QCOM.US,D,20150716,000000,50.318,51.2949,50.2619,51.1908,13096276.840345,0
+QCOM.US,D,20150717,000000,50.8418,51.2695,50.7622,51.0218,11289942.520384,0
+QCOM.US,D,20150720,000000,51.2518,51.2518,50.547,50.5892,14351063.736352,0
+QCOM.US,D,20150721,000000,51.2459,52.3831,51.1122,51.6587,22468916.516316,0
+QCOM.US,D,20150722,000000,51.1515,51.524,50.7947,50.9047,28573760.219795,0
+QCOM.US,D,20150723,000000,49.6191,49.7863,48.241,48.9939,47765050.105621,0
+QCOM.US,D,20150724,000000,49.0568,49.3281,48.6234,48.8848,23359920.233574,0
+QCOM.US,D,20150727,000000,49.1493,49.566,48.7806,49.1493,18598756.461794,0
+QCOM.US,D,20150728,000000,49.4372,50.2885,49.3419,50.0417,17767276.905645,0
+QCOM.US,D,20150729,000000,50.0241,50.4074,49.7586,50.0988,12331092.930314,0
+QCOM.US,D,20150730,000000,49.9523,51.3736,49.8049,51.0798,16010622.863239,0
+QCOM.US,D,20150731,000000,51.2783,51.5063,50.9372,51.0659,12120543.085691,0
+QCOM.US,D,20150803,000000,51.0295,51.3186,50.8203,51.0955,12417837.321724,0
+QCOM.US,D,20150804,000000,51.0798,51.4041,50.1351,50.318,15266149.157582,0
+QCOM.US,D,20150805,000000,50.487,51.1426,50.3562,50.659,11917651.855722,0
+QCOM.US,D,20150806,000000,50.5559,50.8418,49.6859,49.8344,15464012.64132,0
+QCOM.US,D,20150807,000000,49.7714,50.2973,49.6427,49.9778,21993276.666117,0
+QCOM.US,D,20150810,000000,49.566,50.2216,49.566,50.0811,22255438.736919,0
+QCOM.US,D,20150811,000000,49.6191,50.0074,49.4372,49.6033,17208601.924004,0
+QCOM.US,D,20150812,000000,49.4883,49.7016,48.8523,49.626,16016928.401713,0
+QCOM.US,D,20150813,000000,49.566,49.6427,49.1297,49.1925,11856239.492062,0
+QCOM.US,D,20150814,000000,49.0028,49.6033,49.0028,49.1,11604425.91067,0
+QCOM.US,D,20150817,000000,48.7718,49.2545,48.756,49.2249,14563664.559608,0
+QCOM.US,D,20150818,000000,48.8269,49.049,48.6145,48.6312,13406602.319087,0
+QCOM.US,D,20150819,000000,48.2881,48.869,48.1486,48.5182,14598089.666235,0
+QCOM.US,D,20150820,000000,48.2331,48.6459,47.7004,47.7004,16611347.993594,0
+QCOM.US,D,20150821,000000,47.3347,47.6621,45.648,45.6893,24774595.970756,0
+QCOM.US,D,20150824,000000,42.9675,45.8436,41.7074,43.8423,37181941.35665,0
+QCOM.US,D,20150825,000000,44.9009,45.1388,42.6166,42.7297,27558938.841117,0
+QCOM.US,D,20150826,000000,44.0134,44.9963,43.4974,44.9334,27743164.741241,0
+QCOM.US,D,20150827,000000,45.2597,45.5615,44.5452,45.4916,23027277.136649,0
+QCOM.US,D,20150828,000000,45.3226,45.8072,45.2263,45.5615,15980488.941072,0
+QCOM.US,D,20150831,000000,45.2401,45.7934,45.0671,45.2489,12377769.989157,0
+QCOM.US,D,20150901,000000,44.1844,44.7102,43.7381,43.9996,16426290.918102,0
+QCOM.US,D,20150902,000000,44.4862,44.6876,43.9917,44.6719,14541267.588085,0
+QCOM.US,D,20150903,000000,44.9589,45.3935,44.3623,44.4251,13401999.825371,0
+QCOM.US,D,20150904,000000,43.9377,44.0644,43.2957,43.4177,14285679.636293,0
+QCOM.US,D,20150908,000000,44.0733,44.264,43.801,44.146,13677842.208508,0
+QCOM.US,D,20150909,000000,44.664,44.6965,43.3134,43.4442,15726928.56885,0
+QCOM.US,D,20150910,000000,43.5838,44.6336,43.4088,44.2463,17502193.004173,0
+QCOM.US,D,20150911,000000,44.0261,44.1047,43.4658,43.7116,13496155.615262,0
+QCOM.US,D,20150914,000000,43.7833,43.9682,43.2417,43.4354,12154943.775905,0
+QCOM.US,D,20150915,000000,43.8443,44.1196,43.4658,43.8786,11585123.719404,0
+QCOM.US,D,20150916,000000,43.8365,44.4094,43.7293,44.146,10118365.740108,0
+QCOM.US,D,20150917,000000,44.1373,44.7102,43.8649,43.9682,12126825.225103,0
+QCOM.US,D,20150918,000000,43.3843,43.9534,43.2033,43.5445,33227090.941402,0
+QCOM.US,D,20150921,000000,43.6871,43.7657,43.1837,43.4964,11616007.428898,0
+QCOM.US,D,20150922,000000,43.0088,43.3676,42.8495,43.1376,12437667.517905,0
+QCOM.US,D,20150923,000000,43.3047,43.3047,42.6815,42.8328,9058040.3077269,0
+QCOM.US,D,20150924,000000,42.529,42.8111,41.8981,42.6028,16883328.514187,0
+QCOM.US,D,20150925,000000,43.1473,43.1837,42.3522,42.5634,14582406.19074,0
+QCOM.US,D,20150928,000000,42.4249,42.6028,42.0002,42.016,14721418.999408,0
+QCOM.US,D,20150929,000000,41.9865,42.3129,41.7231,41.9305,12241472.489006,0
+QCOM.US,D,20150930,000000,42.3767,43.0353,42.306,42.9695,16067667.74115,0
+QCOM.US,D,20151001,000000,42.8623,43.0432,42.3856,42.529,11947621.984457,0
+QCOM.US,D,20151002,000000,42.4416,44.1047,42.3856,44.0419,16495943.82091,0
+QCOM.US,D,20151005,000000,44.4498,45.1772,44.4408,44.9668,12420778.482055,0
+QCOM.US,D,20151006,000000,44.785,45.1988,44.322,45.0395,13040125.196183,0
+QCOM.US,D,20151007,000000,45.2322,45.8643,44.8164,45.2734,11194208.819849,0
+QCOM.US,D,20151008,000000,45.1772,46.1188,45.0395,46.1109,10797724.943591,0
+QCOM.US,D,20151009,000000,46.28,46.4815,45.88,46.2073,11107332.172872,0
+QCOM.US,D,20151012,000000,46.0893,46.4472,45.9606,46.2151,8644785.4082783,0
+QCOM.US,D,20151013,000000,45.7374,46.4472,45.6009,45.9921,9224680.2868999,0
+QCOM.US,D,20151014,000000,45.9998,47.2924,45.9921,46.8894,15594756.425025,0
+QCOM.US,D,20151015,000000,47.1853,47.9107,46.9041,47.3907,11323281.096663,0
+QCOM.US,D,20151016,000000,47.5667,47.9825,47.1096,47.9107,11159972.940418,0
+QCOM.US,D,20151019,000000,47.552,47.6866,46.8737,47.2639,13723774.566777,0
+QCOM.US,D,20151020,000000,46.9268,47.3484,46.9268,47.1853,11381673.964005,0
+QCOM.US,D,20151021,000000,47.4084,47.7977,47.0949,47.1598,8673366.8535638,0
+QCOM.US,D,20151022,000000,47.5736,48.4955,47.5736,48.3265,13646584.114024,0
+QCOM.US,D,20151023,000000,48.4877,48.935,48.3767,48.5565,11473458.309851,0
+QCOM.US,D,20151026,000000,48.7108,48.7108,46.9435,47.3524,16731896.907819,0
+QCOM.US,D,20151027,000000,47.1096,47.4635,46.9995,47.4084,11861344.556931,0
+QCOM.US,D,20151028,000000,47.4488,48.2233,47.3681,48.1899,9676215.0340656,0
+QCOM.US,D,20151029,000000,47.721,48.1653,47.6492,47.9825,6962025.6029645,0
+QCOM.US,D,20151030,000000,48.0779,48.1456,47.5195,47.5195,10791476.376747,0
+QCOM.US,D,20151102,000000,47.7446,48.5929,47.5914,48.4955,10725223.459351,0
+QCOM.US,D,20151103,000000,48.3019,48.9261,48.1899,48.6794,9633640.9498373,0
+QCOM.US,D,20151104,000000,48.6951,48.7915,48.0395,48.1899,13492830.913788,0
+QCOM.US,D,20151105,000000,45.3688,45.4308,39.9214,40.8404,82348786.093648,0
+QCOM.US,D,20151106,000000,41.2885,42.9459,41.2885,42.7237,39079608.31883,0
+QCOM.US,D,20151109,000000,42.2913,42.6628,42.0809,42.3374,18871522.376982,0
+QCOM.US,D,20151110,000000,42.0072,42.3767,41.5452,41.8008,16867696.92357,0
+QCOM.US,D,20151111,000000,42.0671,42.5783,41.8784,42.2636,13798012.668342,0
+QCOM.US,D,20151112,000000,42.187,42.537,42.0002,42.0494,13513286.780533,0
+QCOM.US,D,20151113,000000,41.8263,42.187,41.44,41.5373,13054253.142744,0
+QCOM.US,D,20151116,000000,41.554,42.2716,41.554,42.2028,11521349.067856,0
+QCOM.US,D,20151117,000000,42.1428,42.8259,42.0406,42.3689,13362235.663257,0
+QCOM.US,D,20151118,000000,41.5373,41.5373,38.0026,38.3879,56537507.91641,0
+QCOM.US,D,20151119,000000,38.7958,39.4131,38.5708,38.6996,25693741.637879,0
+QCOM.US,D,20151120,000000,39.0279,39.8033,38.7881,39.6825,21544680.027231,0
+QCOM.US,D,20151123,000000,39.2588,39.6511,38.9954,39.1644,14546017.597626,0
+QCOM.US,D,20151124,000000,39.2137,39.7689,39.074,39.5145,15117842.851987,0
+QCOM.US,D,20151125,000000,39.5145,39.7071,39.0642,39.2648,12463177.581995,0
+QCOM.US,D,20151127,000000,39.306,39.4534,39.1448,39.2037,3922932.0602834,0
+QCOM.US,D,20151130,000000,39.25,39.4624,39.0082,39.4063,16983247.594729,0
+QCOM.US,D,20151201,000000,39.3719,39.8309,39.25,39.8172,12277802.075792,0
+QCOM.US,D,20151202,000000,41.9148,43.1592,41.8342,41.8744,45495436.744183,0
+QCOM.US,D,20151203,000000,42.1241,42.1909,40.6792,41.5127,31497501.474667,0
+QCOM.US,D,20151204,000000,42.0701,42.4554,41.5206,42.2686,20031347.741493,0
+QCOM.US,D,20151207,000000,42.2469,42.4328,41.9059,42.3423,12580928.782312,0
+QCOM.US,D,20151208,000000,40.8915,41.1559,39.8201,39.9606,23423278.788765,0
+QCOM.US,D,20151209,000000,40.0894,40.3647,39.1046,39.2411,19973518.486336,0
+QCOM.US,D,20151210,000000,39.2913,40.0343,39.1448,39.2254,14387225.460302,0
+QCOM.US,D,20151211,000000,38.9266,39.0554,38.2336,38.3299,16068960.793651,0
+QCOM.US,D,20151214,000000,38.2897,38.7329,37.0934,37.8188,21319732.63816,0
+QCOM.US,D,20151215,000000,38.5314,39.4201,37.7942,38.7821,24871744.805852,0
+QCOM.US,D,20151216,000000,38.9688,39.25,38.0803,38.8225,16478432.166546,0
+QCOM.US,D,20151217,000000,39.8309,40.057,38.3958,38.3958,18979242.50125,0
+QCOM.US,D,20151218,000000,38.2553,38.7988,37.9742,38.3064,57502474.033245,0
+QCOM.US,D,20151221,000000,38.4509,39.5095,38.3958,39.3817,20775881.470829,0
+QCOM.US,D,20151222,000000,39.196,39.7277,39.1123,39.6255,12555139.964181,0
+QCOM.US,D,20151223,000000,39.765,39.995,39.4918,39.6058,11636548.753087,0
+QCOM.US,D,20151224,000000,39.5744,40.2791,39.5744,40.0177,6626896.1013878,0
+QCOM.US,D,20151228,000000,39.9381,40.228,39.7562,40.0423,10395437.082664,0
+QCOM.US,D,20151229,000000,40.6075,41.3889,40.4335,41.0901,17794673.137583,0
+QCOM.US,D,20151230,000000,41.0901,41.3889,40.6693,40.7106,9191091.442394,0
+QCOM.US,D,20151231,000000,40.4275,40.7363,40.2929,40.3695,8820978.3087594,0
+QCOM.US,D,20160104,000000,39.9204,40.5219,39.5006,40.4777,14928731.634703,0
+QCOM.US,D,20160105,000000,40.753,40.8659,39.6304,39.6875,15133525.310129,0
+QCOM.US,D,20160106,000000,39.0554,39.2991,38.5708,39.2814,15980085.052918,0
+QCOM.US,D,20160107,000000,38.5885,38.7674,37.1347,37.2625,23688617.027863,0
+QCOM.US,D,20160108,000000,37.8021,37.8188,37.0197,37.0512,17166695.221711,0
+QCOM.US,D,20160111,000000,37.4394,37.58,36.6099,37.2045,16870453.943458,0
+QCOM.US,D,20160112,000000,37.5151,37.6999,36.8427,37.571,9960898.1931519,0
+QCOM.US,D,20160113,000000,38.1372,38.7408,37.2045,37.231,19876809.146661,0
+QCOM.US,D,20160114,000000,37.3205,38.7703,37.0197,38.5471,24916052.455354,0
+QCOM.US,D,20160115,000000,37.1828,37.5643,36.4446,37.004,20025902.881553,0
+QCOM.US,D,20160119,000000,37.5553,37.6174,36.7219,37.2232,15700344.182619,0
+QCOM.US,D,20160120,000000,36.7474,37.2969,35.85,37.0934,17282975.333187,0
+QCOM.US,D,20160121,000000,37.4394,38.3132,36.9164,37.9987,13844470.996825,0
+QCOM.US,D,20160122,000000,38.6121,38.9925,38.3132,38.8225,13388116.042933,0
+QCOM.US,D,20160125,000000,38.7408,39.0809,38.3781,38.4253,10387978.886059,0
+QCOM.US,D,20160126,000000,38.442,39.4534,38.3781,39.187,10470367.999927,0
+QCOM.US,D,20160127,000000,38.7674,39.2324,38.0872,38.3614,12461100.152249,0
+QCOM.US,D,20160128,000000,36.9892,37.004,35.106,35.2032,32182245.514411,0
+QCOM.US,D,20160129,000000,35.5758,36.6246,35.27,36.6186,27376197.255391,0
+QCOM.US,D,20160201,000000,36.1095,37.4806,35.85,37.2399,14290708.399875,0
+QCOM.US,D,20160202,000000,36.488,36.6668,34.6301,34.8503,23394842.824602,0
+QCOM.US,D,20160203,000000,35.2121,36.3435,34.9782,36.1262,19825158.261164,0
+QCOM.US,D,20160204,000000,36.0357,36.9558,35.8402,36.8752,12124022.424441,0
+QCOM.US,D,20160205,000000,36.7071,36.829,35.3447,35.5511,12527639.962489,0
+QCOM.US,D,20160208,000000,35.1384,35.6662,34.5899,35.4489,14309016.639689,0
+QCOM.US,D,20160209,000000,35.2533,35.5836,34.8611,35.2199,11491395.216729,0
+QCOM.US,D,20160210,000000,35.5364,35.957,34.6459,34.6961,11474862.253558,0
+QCOM.US,D,20160211,000000,34.3333,34.9624,34.1151,34.7285,14000749.261032,0
+QCOM.US,D,20160212,000000,35.0086,36.1498,34.7913,35.9867,12947334.690679,0
+QCOM.US,D,20160216,000000,36.829,37.8188,36.6668,37.7422,15630072.730701,0
+QCOM.US,D,20160217,000000,37.9987,39.196,37.9662,39.0956,17016539.372885,0
+QCOM.US,D,20160218,000000,39.0956,39.824,38.7821,39.6393,14510634.146817,0
+QCOM.US,D,20160219,000000,39.6058,40.4158,39.3817,39.9125,19629339.651955,0
+QCOM.US,D,20160222,000000,40.4432,41.4213,40.4335,41.4135,19023716.996234,0
+QCOM.US,D,20160223,000000,41.1874,41.1874,40.4699,40.7206,10332761.169667,0
+QCOM.US,D,20160224,000000,40.3824,41.7231,40.1631,41.607,12188044.292165,0
+QCOM.US,D,20160225,000000,41.5913,41.8273,41.1098,41.7064,8780059.4538142,0
+QCOM.US,D,20160226,000000,41.9963,41.9963,41.3663,41.6887,10772964.66683,0
+QCOM.US,D,20160229,000000,41.7142,42.0052,41.3378,41.4026,11818687.049961,0
+QCOM.US,D,20160301,000000,41.6376,42.4809,41.6237,42.4809,13483115.216398,0
+QCOM.US,D,20160302,000000,42.708,43.1886,42.5851,43.0815,15930786.281806,0
+QCOM.US,D,20160303,000000,42.7571,43.05,42.2756,42.6992,13653126.695168,0
+QCOM.US,D,20160304,000000,42.6578,43.1199,42.3099,42.9282,14068210.790837,0
+QCOM.US,D,20160307,000000,42.7483,43.631,42.6863,43.4511,11269638.238864,0
+QCOM.US,D,20160308,000000,43.1159,43.3744,42.3738,42.765,13061015.471597,0
+QCOM.US,D,20160309,000000,42.7257,42.8151,42.1802,42.3483,15280402.238255,0
+QCOM.US,D,20160310,000000,42.3168,42.6913,41.7142,42.4062,11701491.323024,0
+QCOM.US,D,20160311,000000,42.8692,42.9155,42.301,42.5714,12335470.589567,0
+QCOM.US,D,20160314,000000,42.5851,42.7257,42.1802,42.4633,9086420.3176112,0
+QCOM.US,D,20160315,000000,42.188,42.2509,41.5589,42.0887,15809189.496554,0
+QCOM.US,D,20160316,000000,42.0887,42.0887,41.5039,41.8204,25824741.793914,0
+QCOM.US,D,20160317,000000,41.6975,42.1369,41.674,41.8824,12500510.276385,0
+QCOM.US,D,20160318,000000,42.1369,42.2853,41.7634,42.0563,35563702.938161,0
+QCOM.US,D,20160321,000000,42.0652,42.6745,41.9905,42.5634,14470661.427848,0
+QCOM.US,D,20160322,000000,42.2589,42.651,42.2205,42.4062,8124619.1782191,0
+QCOM.US,D,20160323,000000,42.4878,42.5203,41.4193,41.5659,11278964.291009,0
+QCOM.US,D,20160324,000000,41.2738,41.497,40.8659,41.4607,9233709.2726945,0
+QCOM.US,D,20160328,000000,41.1117,41.2571,40.7196,40.9141,10303241.72721,0
+QCOM.US,D,20160329,000000,40.7617,41.5265,40.4914,41.3229,7560914.4156462,0
+QCOM.US,D,20160330,000000,41.7142,42.1044,41.3545,41.5659,7340496.2710557,0
+QCOM.US,D,20160331,000000,41.4705,41.9265,41.4351,41.6975,6690468.3001849,0
+QCOM.US,D,20160401,000000,41.6376,41.6641,40.7697,41.4793,11026929.944555,0
+QCOM.US,D,20160404,000000,41.4193,41.665,41.1746,41.2885,6705800.789752,0
+QCOM.US,D,20160405,000000,41.1195,41.1904,40.7617,40.8187,7186615.902005,0
+QCOM.US,D,20160406,000000,40.8738,41.3545,40.5338,41.2651,8349155.5576823,0
+QCOM.US,D,20160407,000000,41.0851,41.1275,40.574,40.7854,7779168.6556975,0
+QCOM.US,D,20160408,000000,41.0605,41.6975,40.9643,41.2168,6188816.8320945,0
+QCOM.US,D,20160411,000000,41.4607,42.0435,41.4607,41.5756,9446001.8387451,0
+QCOM.US,D,20160412,000000,41.616,41.6553,40.921,41.4273,7234266.5652884,0
+QCOM.US,D,20160413,000000,41.8204,42.7483,41.6975,42.3256,15624829.306162,0
+QCOM.US,D,20160414,000000,42.2676,42.301,41.7693,42.2431,8927767.5573083,0
+QCOM.US,D,20160415,000000,42.3335,42.3817,41.5983,41.6237,10877750.752221,0
+QCOM.US,D,20160418,000000,41.6464,42.1713,41.5265,42.0239,8064730.8056263,0
+QCOM.US,D,20160419,000000,42.1713,42.3335,41.8204,42.2509,9867762.8058251,0
+QCOM.US,D,20160420,000000,42.3335,42.8308,42.2362,42.4633,10886414.509181,0
+QCOM.US,D,20160421,000000,41.8204,42.2263,41.3643,42.1201,19866732.289839,0
+QCOM.US,D,20160422,000000,42.1526,43.2781,42.1291,42.9125,15798173.625209,0
+QCOM.US,D,20160425,000000,42.8771,42.9763,42.4161,42.7404,7598589.957159,0
+QCOM.US,D,20160426,000000,42.8308,43.169,42.7571,43.1326,8149931.8763095,0
+QCOM.US,D,20160427,000000,42.4161,43.3125,42.3994,43.1326,7999253.1093201,0
+QCOM.US,D,20160428,000000,42.7807,43.4364,42.4229,42.4957,8233484.8391632,0
+QCOM.US,D,20160429,000000,42.2509,42.3905,40.8483,41.1824,12407323.004183,0
+QCOM.US,D,20160502,000000,41.3229,41.7142,40.8659,41.6641,7253226.9267815,0
+QCOM.US,D,20160503,000000,41.3072,41.5107,40.9141,41.3545,8637678.1976011,0
+QCOM.US,D,20160504,000000,40.9141,41.4793,40.8826,41.1599,11126970.089807,0
+QCOM.US,D,20160505,000000,41.3643,41.7948,41.1117,41.674,9081750.6787609,0
+QCOM.US,D,20160506,000000,41.2885,41.676,41.0704,41.5107,9641078.7994309,0
+QCOM.US,D,20160509,000000,41.5756,42.0652,41.4026,41.7408,7419388.7512137,0
+QCOM.US,D,20160510,000000,41.786,42.5783,41.5501,42.5123,8634163.251582,0
+QCOM.US,D,20160511,000000,42.2509,42.8241,42.1369,42.5123,8306332.2225786,0
+QCOM.US,D,20160512,000000,42.6578,42.8241,41.8685,41.9905,11117909.566147,0
+QCOM.US,D,20160513,000000,41.9491,42.4544,41.6602,41.8362,7711884.1448821,0
+QCOM.US,D,20160516,000000,41.8362,42.529,41.674,42.3168,7372373.9320003,0
+QCOM.US,D,20160517,000000,42.1802,42.6166,41.9825,42.3817,10344440.353546,0
+QCOM.US,D,20160518,000000,42.4476,43.4807,42.3905,43.0363,11689641.22426,0
+QCOM.US,D,20160519,000000,42.9695,43.2693,42.6038,43.0098,9471274.8601655,0
+QCOM.US,D,20160520,000000,43.1789,44.4911,43.0982,44.4448,15491580.805495,0
+QCOM.US,D,20160523,000000,44.1834,44.7202,44.144,44.1677,10486120.655256,0
+QCOM.US,D,20160524,000000,44.3642,45.3384,44.3465,45.3178,12652348.822957,0
+QCOM.US,D,20160525,000000,45.4072,45.8721,45.4002,45.6352,11076392.509101,0
+QCOM.US,D,20160526,000000,45.6254,45.764,45.2519,45.4386,7485957.0472688,0
+QCOM.US,D,20160527,000000,45.5388,45.586,45.2853,45.4916,6161810.2454015,0
+QCOM.US,D,20160531,000000,45.586,45.6195,45.1251,45.2067,10042090.902818,0
+QCOM.US,D,20160601,000000,44.8567,45.242,44.8144,45.0946,13728059.647133,0
+QCOM.US,D,20160602,000000,44.9786,45.1988,44.6778,45.1683,9150527.6427775,0
+QCOM.US,D,20160603,000000,45.2587,45.2744,44.8292,45.2155,11051838.754492,0
+QCOM.US,D,20160606,000000,45.2509,45.5703,44.9865,45.1762,8898269.4792115,0
+QCOM.US,D,20160607,000000,45.2155,45.4112,44.9903,45.1338,5922011.5735565,0
+QCOM.US,D,20160608,000000,45.0444,45.3078,44.9943,45.2155,7031471.9836182,0
+QCOM.US,D,20160609,000000,44.7732,45.3011,44.5991,45.2509,9854025.5218609,0
+QCOM.US,D,20160610,000000,44.8233,45.0641,43.9495,44.3112,15127507.681851,0
+QCOM.US,D,20160613,000000,44.1136,44.3623,43.402,43.4777,13517048.942727,0
+QCOM.US,D,20160614,000000,43.3411,43.8295,43.1827,43.3725,10081247.706676,0
+QCOM.US,D,20160615,000000,43.6614,44.0793,43.3892,43.8532,9487042.7757517,0
+QCOM.US,D,20160616,000000,43.5955,44.0074,43.1926,43.9662,6539542.3170211,0
+QCOM.US,D,20160617,000000,44.2227,44.2955,43.7047,44.0733,14727729.624636,0
+QCOM.US,D,20160620,000000,44.5824,44.9865,44.3299,44.3524,8910708.6239223,0
+QCOM.US,D,20160621,000000,44.6513,44.6513,44.1107,44.3447,6227489.3771091,0
+QCOM.US,D,20160622,000000,44.3623,45.242,44.3623,44.4744,9244222.572886,0
+QCOM.US,D,20160623,000000,45.1428,45.7364,44.9127,45.7197,9167942.6488429,0
+QCOM.US,D,20160624,000000,43.631,44.2955,42.8948,42.8948,17138503.421671,0
+QCOM.US,D,20160627,000000,43.0373,43.0373,41.843,42.0897,12776565.285779,0
+QCOM.US,D,20160628,000000,42.5507,43.2535,42.4112,43.2181,8384394.5447187,0
+QCOM.US,D,20160629,000000,43.6684,44.3112,43.4147,44.0733,7635787.3439311,0
+QCOM.US,D,20160630,000000,43.5385,44.089,43.1729,44.089,10519115.367063,0
+QCOM.US,D,20160701,000000,43.6132,43.9406,43.4864,43.6232,7278925.2007158,0
+QCOM.US,D,20160705,000000,43.5788,43.5955,42.706,42.7473,11860607.99516,0
+QCOM.US,D,20160706,000000,42.4446,43.2368,42.1044,43.1012,8575760.2107366,0
+QCOM.US,D,20160707,000000,43.2742,43.9347,43.1356,43.5631,6224726.2531184,0
+QCOM.US,D,20160708,000000,44.0252,44.7132,43.8806,44.5991,7370690.2169029,0
+QCOM.US,D,20160711,000000,44.4114,45.0267,44.3947,44.5402,7012084.33491,0
+QCOM.US,D,20160712,000000,44.8144,45.0543,44.6178,44.9511,8079175.1481964,0
+QCOM.US,D,20160713,000000,45.1909,45.2676,44.9609,45.1251,6327826.5887106,0
+QCOM.US,D,20160714,000000,45.4199,45.5664,44.9039,45.1516,6479189.0152441,0
+QCOM.US,D,20160715,000000,45.1516,45.1516,44.5824,45.0641,11196731.84912,0
+QCOM.US,D,20160718,000000,45.3825,45.8033,45.2509,45.5555,10384887.157853,0
+QCOM.US,D,20160719,000000,45.8672,46.0078,45.2253,45.3825,9281600.0306987,0
+QCOM.US,D,20160720,000000,45.5635,46.0471,45.3011,45.94,16776649.139494,0
+QCOM.US,D,20160721,000000,49.2191,49.7676,48.6646,49.3262,38631524.424601,0
+QCOM.US,D,20160722,000000,49.5542,50.3515,49.2416,50.3258,14405852.130828,0
+QCOM.US,D,20160725,000000,50.1695,50.1784,49.5051,49.9837,9799980.8106092,0
+QCOM.US,D,20160726,000000,50.2059,50.6168,50.0133,50.494,12471908.484089,0
+QCOM.US,D,20160727,000000,50.8812,51.5703,50.7397,51.4474,14635219.907874,0
+QCOM.US,D,20160728,000000,51.3884,51.6794,51.1683,51.3815,9101526.9553646,0
+QCOM.US,D,20160729,000000,51.5221,51.7038,51.2252,51.5034,8635178.567393,0
+QCOM.US,D,20160801,000000,51.3333,51.3579,50.6817,50.9037,15746317.234909,0
+QCOM.US,D,20160802,000000,50.8143,50.9874,49.396,49.8757,15781214.392174,0
+QCOM.US,D,20160803,000000,49.8668,50.2983,49.794,50.2127,7510057.0635488,0
+QCOM.US,D,20160804,000000,50.2983,50.3956,49.9837,50.1882,5937103.9684028,0
+QCOM.US,D,20160805,000000,50.6316,51.1142,50.4222,51.0099,8268993.4240852,0
+QCOM.US,D,20160808,000000,51.0699,51.184,50.5106,50.6817,7862222.0994499,0
+QCOM.US,D,20160809,000000,50.9539,51.3884,50.887,51.0168,5770273.7446841,0
+QCOM.US,D,20160810,000000,51.0248,51.1603,50.5666,50.7878,4027961.2924465,0
+QCOM.US,D,20160811,000000,50.9372,51.1554,50.7564,50.8143,5365986.7899991,0
+QCOM.US,D,20160812,000000,50.6493,51.0168,50.4339,50.7878,5318691.1820444,0
+QCOM.US,D,20160815,000000,50.8635,51.4297,50.8635,51.3815,7150093.0186223,0
+QCOM.US,D,20160816,000000,51.0935,51.4375,50.8301,51.0856,8306848.0192882,0
+QCOM.US,D,20160817,000000,51.2085,51.3579,50.8556,51.2567,7586080.6152628,0
+QCOM.US,D,20160818,000000,51.3166,51.8848,51.1741,51.8848,8069021.990086,0
+QCOM.US,D,20160819,000000,51.5299,51.7177,51.0345,51.6528,8147601.1262863,0
+QCOM.US,D,20160822,000000,51.6017,51.7412,51.3166,51.7118,6029927.0291223,0
+QCOM.US,D,20160823,000000,51.8494,52.4195,51.7118,51.9251,6385503.2412904,0
+QCOM.US,D,20160824,000000,51.7855,52.0479,51.413,51.5299,6784667.8361472,0
+QCOM.US,D,20160825,000000,51.58,51.8189,51.5034,51.5555,5678479.2253322,0
+QCOM.US,D,20160826,000000,51.7609,52.268,51.5623,51.8258,7410206.145492,0
+QCOM.US,D,20160829,000000,51.8101,52.3614,51.7698,52.272,5372501.9026783,0
+QCOM.US,D,20160830,000000,52.2897,52.7134,52.0489,52.2416,5274599.210852,0
+QCOM.US,D,20160831,000000,52.272,52.3929,51.9025,52.3487,5261362.4633397,0
+QCOM.US,D,20160901,000000,52.1836,52.7036,51.8848,52.6789,7419963.554253,0
+QCOM.US,D,20160902,000000,52.7301,52.8736,52.3654,52.5807,6828531.9208247,0
+QCOM.US,D,20160906,000000,52.3929,52.6161,52.1905,52.3654,4951999.3981817,0
+QCOM.US,D,20160907,000000,52.446,52.4971,51.7255,51.8189,6865077.1859186,0
+QCOM.US,D,20160908,000000,51.4847,52.1354,51.4661,52.0322,8513986.6876448,0
+QCOM.US,D,20160909,000000,51.4699,51.7028,50.2167,50.2324,11345699.432548,0
+QCOM.US,D,20160912,000000,49.9917,51.6862,49.741,51.6685,11035066.71395,0
+QCOM.US,D,20160913,000000,51.3116,51.6263,50.5804,50.8713,8839478.827821,0
+QCOM.US,D,20160914,000000,50.8713,51.4189,50.663,51.1279,5826265.6648158,0
+QCOM.US,D,20160915,000000,51.4189,52.0175,51.0876,51.9093,9883579.554236,0
+QCOM.US,D,20160916,000000,52.1905,52.6564,51.7698,52.281,15620801.615484,0
+QCOM.US,D,20160919,000000,52.4018,52.6161,52.0893,52.1767,7163209.7187742,0
+QCOM.US,D,20160920,000000,52.5148,52.5394,51.9025,52.0489,3499058.0561899,0
+QCOM.US,D,20160921,000000,52.3753,52.8215,52.215,52.7655,6762181.3377793,0
+QCOM.US,D,20160922,000000,52.8795,53.1203,52.5895,52.7213,8767652.8643197,0
+QCOM.US,D,20160923,000000,52.2897,52.7655,52.0175,52.0833,8689592.5768805,0
+QCOM.US,D,20160926,000000,51.8671,51.9261,51.3452,51.7177,6201425.8743409,0
+QCOM.US,D,20160927,000000,51.9025,52.5895,51.8258,52.5483,5477923.832139,0
+QCOM.US,D,20160928,000000,52.4804,52.8667,52.2897,52.6495,5229866.3088372,0
+QCOM.US,D,20160929,000000,52.5227,57.1278,52.0509,55.9865,50548034.813049,0
+QCOM.US,D,20160930,000000,56.7719,58.4341,56.5675,56.8545,38674140.2202,0
+QCOM.US,D,20161003,000000,56.5066,57.5014,55.503,55.7024,10761432.998775,0
+QCOM.US,D,20161004,000000,56.194,56.194,55.2455,55.3428,10584732.44039,0
+QCOM.US,D,20161005,000000,55.4784,55.9611,55.2366,55.4784,6960381.5645371,0
+QCOM.US,D,20161006,000000,55.446,57.5368,54.9722,56.0583,14025685.539434,0
+QCOM.US,D,20161007,000000,56.0485,56.7149,56.0181,56.599,9642681.1264874,0
+QCOM.US,D,20161010,000000,56.7248,56.9224,55.6593,55.8175,7076841.7470536,0
+QCOM.US,D,20161011,000000,55.6111,55.6848,54.3234,54.8552,9169673.1620638,0
+QCOM.US,D,20161012,000000,55.1875,55.1875,53.9991,54.8297,7477252.5962877,0
+QCOM.US,D,20161013,000000,54.408,54.8297,53.369,54.5319,7558403.5945825,0
+QCOM.US,D,20161014,000000,54.7333,55.271,54.3234,54.5319,7752743.9934975,0
+QCOM.US,D,20161017,000000,54.3922,54.5416,54.0266,54.1081,5656514.6277771,0
+QCOM.US,D,20161018,000000,54.93,54.9634,54.4228,54.8641,6217125.6274428,0
+QCOM.US,D,20161019,000000,54.6813,54.8337,54.2065,54.6045,5751353.059861,0
+QCOM.US,D,20161020,000000,54.3481,56.5813,54.3481,55.8932,14232420.319637,0
+QCOM.US,D,20161021,000000,55.7024,57.6349,55.3625,56.3847,22394438.32003,0
+QCOM.US,D,20161024,000000,56.7719,56.8162,56.0112,56.4908,7241170.3058632,0
+QCOM.US,D,20161025,000000,56.3581,56.6471,56.0112,56.2019,6220101.3776905,0
+QCOM.US,D,20161026,000000,55.8677,56.9539,55.8175,56.6068,9669169.8817697,0
+QCOM.US,D,20161027,000000,58.7644,59.4436,58.101,58.1757,40489788.3841,0
+QCOM.US,D,20161028,000000,58.5325,58.5412,56.1586,56.7719,21141454.16913,0
+QCOM.US,D,20161031,000000,57.2703,57.693,57.0049,57.0403,12178468.989146,0
+QCOM.US,D,20161101,000000,57.2703,57.5642,56.0593,56.7248,10734899.480071,0
+QCOM.US,D,20161102,000000,56.8241,56.9392,55.6308,55.6848,18292574.651686,0
+QCOM.US,D,20161103,000000,56.1842,56.9125,54.7236,55.5679,18846150.672561,0
+QCOM.US,D,20161104,000000,54.5653,55.9512,54.5653,55.388,10342335.455336,0
+QCOM.US,D,20161107,000000,56.2097,56.9224,55.9335,56.8241,10439801.703792,0
+QCOM.US,D,20161108,000000,56.6245,57.0315,56.135,56.6648,6983988.1658187,0
+QCOM.US,D,20161109,000000,55.3025,56.5145,54.9899,56.3404,12107055.052602,0
+QCOM.US,D,20161110,000000,56.2816,56.6167,53.3837,55.0371,20237482.284894,0
+QCOM.US,D,20161111,000000,54.6744,55.6111,54.6499,55.5119,11087104.192641,0
+QCOM.US,D,20161114,000000,55.9611,55.9611,54.7236,54.7236,9947824.2217214,0
+QCOM.US,D,20161115,000000,54.9967,55.7448,54.7403,55.4194,11584466.510973,0
+QCOM.US,D,20161116,000000,55.3703,55.3703,54.4906,55.0291,10994269.941067,0
+QCOM.US,D,20161117,000000,55.1462,55.4194,54.9142,55.3359,7288776.2057241,0
+QCOM.US,D,20161118,000000,55.3428,55.9905,54.7333,55.8677,10784161.626565,0
+QCOM.US,D,20161121,000000,55.4951,55.7772,54.9063,55.6937,9198652.3913997,0
+QCOM.US,D,20161122,000000,56.0829,56.9392,55.6436,56.6982,10745620.319767,0
+QCOM.US,D,20161123,000000,56.7149,56.8545,56.2314,56.5488,5557260.8944708,0
+QCOM.US,D,20161125,000000,56.5754,56.7887,56.2019,56.6795,4945235.0346271,0
+QCOM.US,D,20161128,000000,56.3984,56.6324,55.8775,56.1301,8528923.4278627,0
+QCOM.US,D,20161129,000000,56.2352,56.4968,55.736,55.8519,7081604.982151,0
+QCOM.US,D,20161130,000000,55.8775,57.1406,55.6278,56.9902,13896923.554525,0
+QCOM.US,D,20161201,000000,56.6471,56.8172,53.3523,53.6698,18325784.024452,0
+QCOM.US,D,20161202,000000,53.4948,55.4853,53.4948,55.0735,11377415.33476,0
+QCOM.US,D,20161205,000000,55.5276,55.9985,54.9496,55.5109,9210767.0012972,0
+QCOM.US,D,20161206,000000,55.7547,56.4456,55.6278,56.4221,6811956.2289319,0
+QCOM.US,D,20161207,000000,56.3386,57.1651,56.0112,57.1651,7904584.5747716,0
+QCOM.US,D,20161208,000000,57.234,57.8709,57.1917,57.3451,6351677.3541151,0
+QCOM.US,D,20161209,000000,57.3912,57.6252,56.7149,57.3174,6352150.4221033,0
+QCOM.US,D,20161212,000000,57.1917,57.4217,56.8172,57.2753,6605056.6379455,0
+QCOM.US,D,20161213,000000,57.4827,58.7546,57.291,58.0027,8955235.0037832,0
+QCOM.US,D,20161214,000000,57.4168,57.8709,56.3386,56.5135,9722537.0375804,0
+QCOM.US,D,20161215,000000,56.9656,57.5278,56.307,56.9057,8405754.8360698,0
+QCOM.US,D,20161216,000000,57.291,57.291,55.4597,55.5934,14638152.9294,0
+QCOM.US,D,20161219,000000,55.8687,56.4054,55.7468,56.0603,8111936.8867359,0
+QCOM.US,D,20161220,000000,56.365,56.5135,55.8519,55.9718,7726951.1059655,0
+QCOM.US,D,20161221,000000,56.1046,56.3386,55.8962,56.1793,5117732.9180484,0
+QCOM.US,D,20161222,000000,56.5803,56.6718,55.5934,55.8422,6136254.4005388,0
+QCOM.US,D,20161223,000000,55.9541,55.9985,55.6446,55.9208,3255027.2062145,0
+QCOM.US,D,20161227,000000,56.1635,56.5263,56.0956,56.2539,3480496.4960974,0
+QCOM.US,D,20161228,000000,55.7547,56.1046,54.9584,54.9997,7158751.6888304,0
+QCOM.US,D,20161229,000000,54.7904,55.2769,54.7255,55.2425,4260945.7505617,0
+QCOM.US,D,20161230,000000,55.4176,55.502,54.408,54.5416,7103269.4613051,0
+QCOM.US,D,20170103,000000,55.0911,55.3252,54.0423,54.7059,11119089.692741,0
+QCOM.US,D,20170104,000000,54.9329,55.1659,54.5888,54.7657,7081157.3479258,0
+QCOM.US,D,20170105,000000,54.6409,55.1894,54.4139,54.8317,6867690.7593841,0
+QCOM.US,D,20170106,000000,54.7727,55.1009,54.2537,54.815,7674961.4427482,0
+QCOM.US,D,20170109,000000,54.815,55.4293,54.7824,54.9162,5482017.6505995,0
+QCOM.US,D,20170110,000000,55.1659,55.3379,54.8484,54.9015,6685551.44516,0
+QCOM.US,D,20170111,000000,54.9997,55.3005,54.7255,55.2937,9276950.7388586,0
+QCOM.US,D,20170112,000000,54.6675,55.3605,54.4178,55.3094,7121979.5545723,0
+QCOM.US,D,20170113,000000,55.4176,56.1134,55.3418,55.9453,7064262.2079721,0
+QCOM.US,D,20170117,000000,55.8028,56.0191,52.8235,53.6953,25950978.714852,0
+QCOM.US,D,20170118,000000,54.0944,55.2838,53.3749,54.4816,17515800.067272,0
+QCOM.US,D,20170119,000000,54.3461,54.7059,53.8379,53.9027,10556579.299669,0
+QCOM.US,D,20170120,000000,54.5319,54.9919,52.3841,52.5994,22641234.328697,0
+QCOM.US,D,20170123,000000,49.0785,49.0785,44.9786,45.9085,110538507.68599,0
+QCOM.US,D,20170124,000000,46.0215,46.6535,45.7551,46.0078,49177702.332635,0
+QCOM.US,D,20170125,000000,46.9268,47.664,46.4275,47.5961,31323168.290922,0
+QCOM.US,D,20170126,000000,46.3016,46.4196,44.7526,45.2115,45017976.85392,0
+QCOM.US,D,20170127,000000,45.7157,45.8072,45.1703,45.3718,26790950.095724,0
+QCOM.US,D,20170130,000000,45.4976,45.5045,44.7957,44.845,16544069.586882,0
+QCOM.US,D,20170131,000000,44.845,44.8714,44.1932,44.6935,15806327.689564,0
+QCOM.US,D,20170201,000000,44.8714,45.02,44.2178,44.4605,18165564.54436,0
+QCOM.US,D,20170202,000000,44.2925,44.4164,43.8089,44.0516,16800973.990237,0
+QCOM.US,D,20170203,000000,44.2925,44.5186,44.1254,44.318,13108451.473923,0
+QCOM.US,D,20170206,000000,44.5923,44.6778,44.1834,44.2316,9213972.6727607,0
+QCOM.US,D,20170207,000000,44.5186,44.5687,44.1353,44.5619,12038799.989398,0
+QCOM.US,D,20170208,000000,44.6611,44.6611,44.0989,44.2414,10632811.408238,0
+QCOM.US,D,20170209,000000,44.2591,44.4164,44.1353,44.2316,8430701.2879757,0
+QCOM.US,D,20170210,000000,44.4164,45.4092,44.2768,45.1703,16557723.448105,0
+QCOM.US,D,20170213,000000,45.6569,46.1149,45.3885,45.9497,16657400.399223,0
+QCOM.US,D,20170214,000000,46.3656,46.4412,45.8563,46.4107,15346011.172777,0
+QCOM.US,D,20170215,000000,46.5356,47.262,46.4196,47.256,15967848.360959,0
+QCOM.US,D,20170216,000000,47.3268,47.5961,47.2167,47.5784,12530240.310399,0
+QCOM.US,D,20170217,000000,47.5549,47.6315,46.8865,47.2306,14350649.674693,0
+QCOM.US,D,20170221,000000,47.5382,47.8399,47.3268,47.4713,10982731.151559,0
+QCOM.US,D,20170222,000000,47.495,47.7662,47.2473,47.7662,9737935.6549308,0
+QCOM.US,D,20170223,000000,47.6875,47.9353,47.489,47.7968,11361845.802524,0
+QCOM.US,D,20170224,000000,47.6965,47.8725,47.262,47.8645,12001152.933699,0
+QCOM.US,D,20170227,000000,47.7564,48.1093,47.5441,47.9078,8037719.1321807,0
+QCOM.US,D,20170228,000000,47.6945,47.721,47.1892,47.6866,10244185.547336,0
+QCOM.US,D,20170301,000000,48.066,48.1937,47.5107,48.1368,12518983.326983,0
+QCOM.US,D,20170302,000000,48.0817,48.2577,47.4851,47.5931,9146073.6822358,0
+QCOM.US,D,20170303,000000,47.721,47.7653,47.2806,47.6561,7935253.623308,0
+QCOM.US,D,20170306,000000,47.5107,47.7564,47.3407,47.663,7876964.52572,0
+QCOM.US,D,20170307,000000,47.7878,47.9756,47.4428,47.8999,7331511.0313332,0
+QCOM.US,D,20170308,000000,48.0592,49.0391,47.9589,48.7777,14879933.400042,0
+QCOM.US,D,20170309,000000,48.6754,49.0549,48.4671,48.9447,10670103.408607,0
+QCOM.US,D,20170310,000000,49.275,49.6358,49.2249,49.5109,10475875.935599,0
+QCOM.US,D,20170313,000000,49.739,49.8471,49.1384,49.3596,9164584.3748025,0
+QCOM.US,D,20170314,000000,49.2898,49.2898,48.7345,49.1541,7434275.6412566,0
+QCOM.US,D,20170315,000000,49.3262,49.6023,49.1237,49.4068,10694308.21199,0
+QCOM.US,D,20170316,000000,49.2249,49.5866,49.107,49.2652,8534868.8242552,0
+QCOM.US,D,20170317,000000,49.4529,49.4883,48.5545,48.5919,18223765.132454,0
+QCOM.US,D,20170320,000000,48.7925,49.0293,48.6263,48.8092,8880736.4604867,0
+QCOM.US,D,20170321,000000,48.9084,49.0549,47.9078,47.9589,11953525.669477,0
+QCOM.US,D,20170322,000000,47.8999,48.2321,47.3662,48.1593,10813045.224953,0
+QCOM.US,D,20170323,000000,48.2637,48.356,47.78,47.9658,9141817.0876934,0
+QCOM.US,D,20170324,000000,48.5241,48.5241,47.8232,48.0592,6351514.5780332,0
+QCOM.US,D,20170327,000000,47.8911,48.0749,47.6866,47.8399,5323212.2877199,0
+QCOM.US,D,20170328,000000,47.8458,48.6431,47.8458,48.4474,6786356.6379971,0
+QCOM.US,D,20170329,000000,48.2017,48.4386,48.008,48.4307,4630426.092178,0
+QCOM.US,D,20170330,000000,48.4307,48.6754,48.2871,48.2931,7248000.7972011,0
+QCOM.US,D,20170331,000000,48.5152,48.7078,48.0994,48.412,11347762.619386,0
+QCOM.US,D,20170403,000000,48.3461,48.412,47.316,47.7033,13435039.300601,0
+QCOM.US,D,20170404,000000,47.5343,48.0503,47.492,47.8557,8224825.1516046,0
+QCOM.US,D,20170405,000000,47.9589,48.5742,47.6375,47.6778,7903224.3771371,0
+QCOM.US,D,20170406,000000,47.6561,47.8999,47.4006,47.7299,6596772.352726,0
+QCOM.US,D,20170407,000000,47.7721,47.7878,47.4458,47.553,6194019.5626132,0
+QCOM.US,D,20170410,000000,47.6473,47.9658,47.5107,47.721,6182972.1534028,0
+QCOM.US,D,20170411,000000,47.553,47.5854,46.2004,46.7341,20491843.311969,0
+QCOM.US,D,20170412,000000,46.1326,46.1414,44.8517,45.0788,28226259.735992,0
+QCOM.US,D,20170413,000000,44.8607,45.3207,44.5648,44.5726,19565752.1929,0
+QCOM.US,D,20170417,000000,44.7397,44.8607,44.5392,44.6572,11584626.235004,0
+QCOM.US,D,20170418,000000,44.4124,44.7299,44.2316,44.4695,12836767.002329,0
+QCOM.US,D,20170419,000000,44.7486,44.8322,44.1597,44.4184,16137055.115474,0
+QCOM.US,D,20170420,000000,44.9344,45.0877,43.398,44.4615,28046677.023604,0
+QCOM.US,D,20170421,000000,44.5569,44.5806,44.0802,44.3279,12091011.435027,0
+QCOM.US,D,20170424,000000,44.7583,44.9589,44.5392,44.5884,12678090.842964,0
+QCOM.US,D,20170425,000000,44.8931,45.1624,44.7132,44.7486,13782472.63927,0
+QCOM.US,D,20170426,000000,44.9176,45.0013,44.6729,44.784,8723498.8347462,0
+QCOM.US,D,20170427,000000,44.9501,45.0357,44.6729,44.9256,8236126.898443,0
+QCOM.US,D,20170428,000000,43.7371,45.5517,43.1022,45.3738,40712032.672859,0
+QCOM.US,D,20170501,000000,45.3001,45.3374,44.8292,45.2567,15351967.760026,0
+QCOM.US,D,20170502,000000,45.3001,45.3609,44.665,44.9933,12164149.780688,0
+QCOM.US,D,20170503,000000,45.0956,46.2437,44.9589,46.0068,21735739.470744,0
+QCOM.US,D,20170504,000000,46.2093,46.4363,46.0147,46.3616,14204378.070122,0
+QCOM.US,D,20170505,000000,46.3783,46.4363,46.1817,46.3783,10788299.191098,0
+QCOM.US,D,20170508,000000,46.4294,46.4363,46.0668,46.1159,8320692.1250562,0
+QCOM.US,D,20170509,000000,46.1778,46.5956,46.1237,46.5641,9846310.952928,0
+QCOM.US,D,20170510,000000,46.623,46.798,46.3232,46.7164,10079933.289814,0
+QCOM.US,D,20170511,000000,46.6507,46.6909,45.939,46.1699,16005969.501996,0
+QCOM.US,D,20170512,000000,46.0147,46.7341,45.931,46.7086,10776412.467716,0
+QCOM.US,D,20170515,000000,46.5061,46.8501,46.5022,46.7755,12622741.888356,0
+QCOM.US,D,20170516,000000,46.7665,47.2649,46.5219,47.2423,11241856.431082,0
+QCOM.US,D,20170517,000000,46.9789,47.3455,46.6909,46.7411,17540320.249313,0
+QCOM.US,D,20170518,000000,46.9268,47.5441,46.454,47.3829,15545337.606552,0
+QCOM.US,D,20170519,000000,47.6945,48.7925,47.4507,48.6911,19591190.025103,0
+QCOM.US,D,20170522,000000,49.3035,50.1685,49.2937,50.0526,24597138.503589,0
+QCOM.US,D,20170523,000000,50.1351,50.5666,49.9268,49.9995,16830820.002208,0
+QCOM.US,D,20170524,000000,50.0526,50.3385,49.4529,49.5109,10215082.201238,0
+QCOM.US,D,20170525,000000,49.5209,49.7714,49.1905,49.3497,11310184.743523,0
+QCOM.US,D,20170526,000000,49.1611,49.4332,48.9123,49.044,9644717.8622125,0
+QCOM.US,D,20170530,000000,48.8396,49.2308,48.7452,48.8897,13541498.927583,0
+QCOM.US,D,20170531,000000,48.8219,49.224,48.6007,48.8309,16519411.045171,0
+QCOM.US,D,20170601,000000,48.9841,50.0054,48.8976,49.9818,13519334.929328,0
+QCOM.US,D,20170602,000000,50.2127,50.2728,49.7489,49.9464,11171618.551729,0
+QCOM.US,D,20170605,000000,49.8796,50.3485,49.8609,50.1862,9336721.0987921,0
+QCOM.US,D,20170606,000000,49.9641,50.2285,49.6053,49.622,9230834.2401473,0
+QCOM.US,D,20170607,000000,49.7115,49.8707,48.7098,49.0529,11851208.693779,0
+QCOM.US,D,20170608,000000,49.2563,49.5808,49.1207,49.5552,12079333.268499,0
+QCOM.US,D,20170609,000000,49.7676,49.8707,48.3796,48.6439,15978068.664203,0
+QCOM.US,D,20170612,000000,48.1909,49.1748,48.1583,49.0176,11710664.772591,0
+QCOM.US,D,20170613,000000,49.4078,49.5089,49.0254,49.0617,8333646.0491262,0
+QCOM.US,D,20170614,000000,49.1974,49.4255,48.3176,48.6086,7887681.2960139,0
+QCOM.US,D,20170615,000000,48.1053,48.7452,48.0867,48.5408,6343991.2709966,0
+QCOM.US,D,20170616,000000,48.583,48.6086,48.0454,48.4474,17035382.739069,0
+QCOM.US,D,20170619,000000,48.5654,49.1611,48.5241,49.1207,8370523.9878375,0
+QCOM.US,D,20170620,000000,48.9929,49.1207,48.183,48.4209,9586883.5203034,0
+QCOM.US,D,20170621,000000,48.4209,48.4641,47.8488,48.0307,9763734.6465658,0
+QCOM.US,D,20170622,000000,47.953,48.3845,47.7968,48.1506,6520382.5548275,0
+QCOM.US,D,20170623,000000,48.2921,48.9733,48.2341,48.5241,13895484.00355,0
+QCOM.US,D,20170626,000000,48.6764,49.1876,47.9255,48.2243,8607247.2090847,0
+QCOM.US,D,20170627,000000,47.9943,48.0307,47.2463,47.261,7990541.5368854,0
+QCOM.US,D,20170628,000000,47.2383,48.0218,47.0486,47.8842,8836098.1720694,0
+QCOM.US,D,20170629,000000,47.6866,47.6866,46.5091,46.9642,9917501.0723593,0
+QCOM.US,D,20170630,000000,47.4084,47.435,46.9188,47.0821,10267133.922836,0
+QCOM.US,D,20170703,000000,47.3475,47.7672,46.8265,46.8511,5136485.740037,0
+QCOM.US,D,20170705,000000,46.9041,47.3731,46.7086,47.2777,7995896.8699809,0
+QCOM.US,D,20170706,000000,46.9111,47.089,46.6703,46.7164,6639292.5173771,0
+QCOM.US,D,20170707,000000,46.9288,47.5175,46.7843,47.1942,6126933.4351474,0
+QCOM.US,D,20170710,000000,47.2109,47.6512,47.0576,47.4409,5964962.0774743,0
+QCOM.US,D,20170711,000000,47.435,47.435,46.9111,47.1775,7171623.2075089,0
+QCOM.US,D,20170712,000000,47.5677,48.012,47.5097,47.9255,7185748.1020181,0
+QCOM.US,D,20170713,000000,48.0709,48.1909,47.8939,47.9452,7294081.6886445,0
+QCOM.US,D,20170714,000000,48.1733,48.5408,47.8753,48.4376,5206649.3528016,0
+QCOM.US,D,20170717,000000,48.3727,48.5319,48.0798,48.1417,5978952.681716,0
+QCOM.US,D,20170718,000000,48.0365,48.0709,47.7496,47.9943,8725129.647617,0
+QCOM.US,D,20170719,000000,48.1417,48.5487,47.7584,48.412,10187319.723115,0
+QCOM.US,D,20170720,000000,46.9888,47.261,45.5802,46.0155,42037664.806474,0
+QCOM.US,D,20170721,000000,45.7512,46.0411,45.5045,45.9065,14205414.750295,0
+QCOM.US,D,20170724,000000,45.8288,45.94,45.2676,45.3777,10336402.26715,0
+QCOM.US,D,20170725,000000,45.36,45.7453,45.2509,45.4179,8340357.5104541,0
+QCOM.US,D,20170726,000000,45.4366,45.4907,44.9668,45.3098,8874145.0465192,0
+QCOM.US,D,20170727,000000,45.2587,45.5045,44.5343,44.7555,16487811.120916,0
+QCOM.US,D,20170728,000000,44.5687,45.1772,44.5687,45.0887,7791822.4613664,0
+QCOM.US,D,20170731,000000,45.2754,45.4416,44.9766,45.3511,13255177.834174,0
+QCOM.US,D,20170801,000000,45.4445,45.5575,45.1133,45.5408,10979273.177168,0
+QCOM.US,D,20170802,000000,45.4416,45.5202,45.0013,45.3335,27061853.242124,0
+QCOM.US,D,20170803,000000,45.3255,45.4819,44.9766,45.1476,10137273.199375,0
+QCOM.US,D,20170804,000000,45.1034,45.188,44.7732,44.8685,10175915.223875,0
+QCOM.US,D,20170807,000000,44.7643,45.0601,44.7555,44.9334,7690477.0554075,0
+QCOM.US,D,20170808,000000,44.8056,45.473,44.5156,44.5834,12264154.318672,0
+QCOM.US,D,20170809,000000,44.382,45.019,44.3367,44.9933,9481263.2074928,0
+QCOM.US,D,20170810,000000,44.7967,44.9766,44.4291,44.6277,12524762.895242,0
+QCOM.US,D,20170811,000000,44.669,45.3021,44.5834,44.9491,6912660.7040682,0
+QCOM.US,D,20170814,000000,45.2234,45.7364,45.1133,45.6589,9519917.4401982,0
+QCOM.US,D,20170815,000000,45.7512,46.1109,45.4907,45.932,9234742.9008147,0
+QCOM.US,D,20170816,000000,46.0942,46.1267,45.4082,45.4543,8695913.3756119,0
+QCOM.US,D,20170817,000000,45.3511,45.5408,44.5687,44.5687,7597134.1285762,0
+QCOM.US,D,20170818,000000,44.5609,44.6906,44.2503,44.2689,7849056.5664733,0
+QCOM.US,D,20170821,000000,44.3367,44.4065,43.9111,44.321,6100709.1909984,0
+QCOM.US,D,20170822,000000,44.5156,44.8685,44.5156,44.6365,5203683.776059,0
+QCOM.US,D,20170823,000000,44.5913,44.6818,44.15,44.5343,6167803.457268,0
+QCOM.US,D,20170824,000000,44.6532,44.9413,44.5609,44.7555,7268772.0426057,0
+QCOM.US,D,20170825,000000,45.0013,45.068,44.3544,44.3633,10180793.419579,0
+QCOM.US,D,20170828,000000,44.6306,44.665,44.3633,44.665,5238232.9994482,0
+QCOM.US,D,20170829,000000,44.2316,44.7053,44.209,44.665,5777482.6904125,0
+QCOM.US,D,20170830,000000,44.613,45.0769,44.4498,44.9216,5648272.0539284,0
+QCOM.US,D,20170831,000000,45.0543,45.3345,44.9304,45.0641,9529773.531959,0
+QCOM.US,D,20170901,000000,45.2873,45.4936,44.7643,44.8734,6149886.8974004,0
+QCOM.US,D,20170905,000000,44.7053,44.7416,42.9566,43.1296,20790852.800966,0
+QCOM.US,D,20170906,000000,43.2673,43.7657,42.9566,43.4914,18798537.651247,0
+QCOM.US,D,20170907,000000,43.5868,43.6978,43.3204,43.4344,11640307.86323,0
+QCOM.US,D,20170908,000000,43.4059,43.4914,42.1732,42.7847,14512735.992974,0
+QCOM.US,D,20170911,000000,43.052,43.6801,43.0294,43.5965,8666909.7298639,0
+QCOM.US,D,20170912,000000,43.6242,44.0281,43.5514,43.8776,5242786.6603402,0
+QCOM.US,D,20170913,000000,43.7942,44.0576,43.7244,43.975,7172519.4933099,0
+QCOM.US,D,20170914,000000,43.9406,44.4744,43.6801,44.382,8978580.1459833,0
+QCOM.US,D,20170915,000000,44.785,45.0788,44.3456,44.9913,15275294.121334,0
+QCOM.US,D,20170918,000000,45.0357,45.1476,44.7899,45.0444,6961278.8676888,0
+QCOM.US,D,20170919,000000,45.1722,45.2607,44.8822,45.0877,6688962.621427,0
+QCOM.US,D,20170920,000000,45.1968,45.2774,44.382,44.8115,9744168.9615181,0
+QCOM.US,D,20170921,000000,44.7053,44.9993,44.5796,44.8557,6669430.5089461,0
+QCOM.US,D,20170922,000000,44.6729,45.0257,44.6405,44.9059,4761825.0496134,0
+QCOM.US,D,20170925,000000,44.7416,45.076,44.4901,44.4979,9486300.109878,0
+QCOM.US,D,20170926,000000,44.613,44.7142,43.8393,44.0773,10878919.687959,0
+QCOM.US,D,20170927,000000,44.3367,44.4901,44.0969,44.4399,9512392.0984605,0
+QCOM.US,D,20170928,000000,44.2935,44.8645,44.2316,44.613,6649791.5746615,0
+QCOM.US,D,20170929,000000,44.7506,44.8685,44.4979,44.6896,6227818.9986749,0
+QCOM.US,D,20171002,000000,44.9059,44.9658,44.5706,44.7229,5141842.0904829,0
+QCOM.US,D,20171003,000000,44.8203,45.018,44.5275,44.846,5078114.2370576,0
+QCOM.US,D,20171004,000000,44.7683,44.9304,44.5442,44.7948,5252982.5471719,0
+QCOM.US,D,20171005,000000,44.9746,45.1968,44.7948,45.1291,6007287.9281776,0
+QCOM.US,D,20171006,000000,44.9658,45.3708,44.9658,45.243,5555389.9868792,0
+QCOM.US,D,20171009,000000,45.4122,45.6736,45.1555,45.586,6747719.7002505,0
+QCOM.US,D,20171010,000000,45.648,46.4677,45.6047,46.4393,10151787.73913,0
+QCOM.US,D,20171011,000000,46.3704,46.8816,46.2585,46.6574,10934951.28476,0
+QCOM.US,D,20171012,000000,46.4481,46.7037,45.6569,45.6913,8269020.8925491,0
+QCOM.US,D,20171013,000000,46.0165,46.0165,45.4681,45.536,8116993.1187808,0
+QCOM.US,D,20171016,000000,45.6736,45.6913,45.0965,45.1555,6870385.7208905,0
+QCOM.US,D,20171017,000000,45.1034,45.2057,44.6985,45.1811,8888760.3039753,0
+QCOM.US,D,20171018,000000,45.2961,45.4062,44.846,45.009,6997740.7100407,0
+QCOM.US,D,20171019,000000,44.8557,45.1722,44.836,45.0788,7777875.6031967,0
+QCOM.US,D,20171020,000000,45.2696,45.3345,44.778,44.846,10259301.341243,0
+QCOM.US,D,20171023,000000,45.0877,46.3626,44.9383,46.0245,11339296.228425,0
+QCOM.US,D,20171024,000000,46.0707,46.9318,46.0342,46.7675,13147588.948122,0
+QCOM.US,D,20171025,000000,46.5356,46.9218,46.1002,46.4157,8785424.9604148,0
+QCOM.US,D,20171026,000000,46.6397,46.8894,46.2632,46.3803,6112643.7298551,0
+QCOM.US,D,20171027,000000,46.2958,47.1558,45.9998,47.0438,10395681.246787,0
+QCOM.US,D,20171030,000000,46.6899,47.2167,46.621,47.1205,8214371.8750933,0
+QCOM.US,D,20171031,000000,45.0543,45.2509,43.1209,43.975,34699785.160935,0
+QCOM.US,D,20171101,000000,44.3731,46.1129,43.5435,46.0874,18124010.862696,0
+QCOM.US,D,20171102,000000,46.2073,48.0002,46.2073,47.2757,20111493.597482,0
+QCOM.US,D,20171103,000000,47.2079,56.0239,46.7341,53.2855,93917334.121159,0
+QCOM.US,D,20171106,000000,55.6387,56.3199,53.5784,53.8979,68135333.256957,0
+QCOM.US,D,20171107,000000,53.8979,55.3113,53.8379,55.2592,27078477.766842,0
+QCOM.US,D,20171108,000000,55.3536,56.7169,55.3536,56.4564,30706623.360104,0
+QCOM.US,D,20171109,000000,55.9591,56.3199,55.1138,55.6907,18498555.57516,0
+QCOM.US,D,20171110,000000,55.4833,56.1223,55.1049,55.6633,11164744.31432,0
+QCOM.US,D,20171113,000000,56.0042,57.6045,55.8185,57.3204,28274925.715087,0
+QCOM.US,D,20171114,000000,57.0373,57.5868,56.5095,56.8978,16277964.265497,0
+QCOM.US,D,20171115,000000,56.5095,57.3155,56.2402,56.5627,12252839.346278,0
+QCOM.US,D,20171116,000000,56.6992,57.3618,56.4064,56.9912,14306887.325067,0
+QCOM.US,D,20171117,000000,57.2173,57.7156,56.8978,57.5181,15079492.807084,0
+QCOM.US,D,20171120,000000,57.054,57.6292,56.8545,57.3017,11264326.65184,0
+QCOM.US,D,20171121,000000,56.3376,57.6979,56.2658,57.4827,13007591.344158,0
+QCOM.US,D,20171122,000000,57.2173,58.848,57.1042,58.7319,17894881.145671,0
+QCOM.US,D,20171124,000000,59.0622,59.7257,59.0092,59.4052,10710698.74609,0
+QCOM.US,D,20171127,000000,59.1398,59.4142,58.6573,58.7496,23660259.399691,0
+QCOM.US,D,20171128,000000,58.7596,59.4732,58.4391,59.4545,14777528.9322,0
+QCOM.US,D,20171129,000000,59.2028,59.2903,57.402,57.8306,19561739.76248,0
+QCOM.US,D,20171130,000000,57.8208,58.3329,57.1327,57.6723,17814395.494611,0
+QCOM.US,D,20171201,000000,56.6805,57.4817,56.1616,56.9342,18231758.455427,0
+QCOM.US,D,20171204,000000,57.0305,57.116,55.4647,56.1262,19926279.85001,0
+QCOM.US,D,20171205,000000,56.3787,56.5341,55.9885,56.2461,11108775.793249,0
+QCOM.US,D,20171206,000000,56.197,57.0993,55.9522,56.4908,7968686.8131855,0
+QCOM.US,D,20171207,000000,56.6895,56.9853,56.309,56.7071,7769194.5512773,0
+QCOM.US,D,20171208,000000,57.0305,57.0305,55.5344,55.845,10772410.210801,0
+QCOM.US,D,20171211,000000,55.6907,56.7366,55.6387,56.6638,14008250.186358,0
+QCOM.US,D,20171212,000000,56.4034,56.6039,56.1163,56.3877,8037650.9696965,0
+QCOM.US,D,20171213,000000,56.4908,56.8781,56.361,56.4211,7463314.8942726,0
+QCOM.US,D,20171214,000000,56.3877,56.6541,56.1124,56.2461,8119146.8498148,0
+QCOM.US,D,20171215,000000,56.7956,56.8732,56.0712,56.2992,21653592.486297,0
+QCOM.US,D,20171218,000000,56.4456,56.9057,56.3356,56.8398,8495916.5078499,0
+QCOM.US,D,20171219,000000,56.6039,56.9243,56.0142,56.0909,8201065.9477461,0
+QCOM.US,D,20171220,000000,56.1262,56.6541,55.9257,56.1616,7974123.5343219,0
+QCOM.US,D,20171221,000000,56.2893,56.4731,55.9335,55.9798,6270164.1790381,0
+QCOM.US,D,20171222,000000,55.9079,56.4908,55.8991,56.2706,5094819.1324655,0
+QCOM.US,D,20171226,000000,56.0632,56.4545,55.8126,55.8991,4865915.2672539,0
+QCOM.US,D,20171227,000000,55.9168,56.197,55.7958,56.1076,5625512.9056233,0
+QCOM.US,D,20171228,000000,56.2362,56.2706,55.9434,55.9708,2819574.7359434,0
+QCOM.US,D,20171229,000000,55.9522,56.2048,55.6387,55.6553,7623415.344354,0
+QCOM.US,D,20180102,000000,55.9708,56.7956,55.7871,56.6805,7271943.1241517,0
+QCOM.US,D,20180103,000000,56.6992,57.4305,56.2362,57.3264,7871984.5949636,0
+QCOM.US,D,20180104,000000,57.5348,57.8385,57.2978,57.402,5815059.5489257,0
+QCOM.US,D,20180105,000000,57.4118,57.8975,56.9419,57.7874,6233518.1962435,0
+QCOM.US,D,20180108,000000,57.5938,57.8385,57.3264,57.6125,4905932.7496455,0
+QCOM.US,D,20180109,000000,57.065,57.2566,56.4545,56.7435,8768975.4199854,0
+QCOM.US,D,20180110,000000,56.9243,57.1504,56.4034,56.7336,7555755.4311996,0
+QCOM.US,D,20180111,000000,56.6805,56.9419,56.6314,56.8821,4868250.0866791,0
+QCOM.US,D,20180112,000000,57.0403,57.29,56.5784,56.8398,5739567.0541789,0
+QCOM.US,D,20180116,000000,57.578,59.6805,57.402,59.3325,27611385.294714,0
+QCOM.US,D,20180117,000000,59.5684,59.8997,58.4588,59.1341,14414443.655902,0
+QCOM.US,D,20180118,000000,58.8971,59.2716,58.674,59.1595,7808569.0681454,0
+QCOM.US,D,20180119,000000,59.1518,59.3325,58.8971,59.1518,10194602.935429,0
+QCOM.US,D,20180122,000000,58.9511,59.769,58.8607,59.6992,9853256.4048738,0
+QCOM.US,D,20180123,000000,59.6383,59.8958,59.3237,59.4112,8953180.9730993,0
+QCOM.US,D,20180124,000000,59.2903,59.363,58.5766,59.0967,14236987.206086,0
+QCOM.US,D,20180125,000000,59.2372,59.4377,58.4971,58.612,10474682.583449,0
+QCOM.US,D,20180126,000000,59.0642,59.5754,58.7683,59.5754,9104129.3379745,0
+QCOM.US,D,20180129,000000,59.2549,59.3325,58.4588,58.5246,10906207.063394,0
+QCOM.US,D,20180130,000000,58.6209,59.0397,58.0114,58.2385,9265140.3167642,0
+QCOM.US,D,20180131,000000,58.7241,59.4456,58.6828,59.3325,15749099.688559,0
+QCOM.US,D,20180201,000000,58.2464,59.42,57.6546,58.0744,19368057.589346,0
+QCOM.US,D,20180202,000000,57.5348,58.2818,57.2566,57.4394,12552814.300911,0
+QCOM.US,D,20180205,000000,57.6379,57.8562,52.5964,53.6649,41264628.985191,0
+QCOM.US,D,20180206,000000,54.1701,56.0996,54.0727,55.9885,28134302.440558,0
+QCOM.US,D,20180207,000000,55.8283,57.4817,55.6553,56.544,17238641.232572,0
+QCOM.US,D,20180208,000000,56.1872,56.5704,54.2478,54.2645,15446168.313338,0
+QCOM.US,D,20180209,000000,54.7275,55.9168,53.4309,55.6298,26539990.071411,0
+QCOM.US,D,20180212,000000,56.4122,57.116,55.9798,57.0826,15729814.792252,0
+QCOM.US,D,20180213,000000,56.7071,57.1681,56.4908,57.116,8827425.2589543,0
+QCOM.US,D,20180214,000000,56.6384,58.0744,56.6039,57.8807,11891410.316613,0
+QCOM.US,D,20180215,000000,57.7068,57.7068,55.5177,56.7504,17879411.313784,0
+QCOM.US,D,20180216,000000,56.309,57.23,56.1566,56.3787,13520096.924861,0
+QCOM.US,D,20180220,000000,54.7776,55.7615,53.7789,55.6298,31623441.329256,0
+QCOM.US,D,20180221,000000,54.8749,55.5177,54.4639,55.1177,17130822.425305,0
+QCOM.US,D,20180222,000000,54.9015,55.274,53.9274,54.055,13470487.861843,0
+QCOM.US,D,20180223,000000,54.6037,55.0468,53.9274,55.0468,7771564.9779705,0
+QCOM.US,D,20180226,000000,56.1163,58.5589,55.8038,58.2307,31425239.067796,0
+QCOM.US,D,20180227,000000,58.7447,59.2991,57.8788,58.1667,16338663.466448,0
+QCOM.US,D,20180228,000000,58.4822,58.4999,56.9125,56.9922,10928241.858133,0
+QCOM.US,D,20180301,000000,57.0196,58.0773,56.4054,56.9587,12316401.371569,0
+QCOM.US,D,20180302,000000,56.3897,56.8624,56.1439,56.7651,12103675.4142,0
+QCOM.US,D,20180305,000000,56.4142,57.5191,55.7134,56.1252,17615479.053091,0
+QCOM.US,D,20180306,000000,55.676,55.7221,53.5401,54.4856,26744895.655394,0
+QCOM.US,D,20180307,000000,53.9165,54.8985,53.8566,54.7914,14372866.575176,0
+QCOM.US,D,20180308,000000,54.9319,55.0124,53.9814,54.2065,10152756.256817,0
+QCOM.US,D,20180309,000000,54.6783,55.2917,54.4669,55.2651,8730810.5328763,0
+QCOM.US,D,20180312,000000,55.2828,55.6583,54.6262,55.0715,18021249.304824,0
+QCOM.US,D,20180313,000000,52.4078,53.8369,51.8444,52.3457,43991840.502847,0
+QCOM.US,D,20180314,000000,52.5217,52.9433,50.7632,52.7134,33939924.028783,0
+QCOM.US,D,20180315,000000,52.6368,52.8559,52.2229,52.5129,11968669.949201,0
+QCOM.US,D,20180316,000000,53.135,53.9165,53.0299,53.1527,29167476.822474,0
+QCOM.US,D,20180319,000000,52.7763,52.9149,50.7671,51.18,16116674.532667,0
+QCOM.US,D,20180320,000000,51.7225,51.8121,50.8124,51.0836,12106720.344283,0
+QCOM.US,D,20180321,000000,50.4172,51.1023,49.7753,49.8127,13950412.792397,0
+QCOM.US,D,20180322,000000,49.3134,49.8294,48.6804,48.7345,15458872.986533,0
+QCOM.US,D,20180323,000000,48.7777,49.2338,47.0419,47.0506,16780352.295357,0
+QCOM.US,D,20180326,000000,47.8557,49.2249,47.5667,49.2171,13792983.90476,0
+QCOM.US,D,20180327,000000,49.6171,50.1882,47.8213,48.0827,13963246.669106,0
+QCOM.US,D,20180328,000000,48.0572,49.0755,47.7476,47.9629,14741408.91962,0
+QCOM.US,D,20180329,000000,48.2607,49.0411,47.8949,48.584,9674166.0901344,0
+QCOM.US,D,20180402,000000,48.3128,48.4347,46.5326,47.1824,18783398.458278,0
+QCOM.US,D,20180403,000000,47.6031,48.2694,47.0142,48.0326,9044856.4624414,0
+QCOM.US,D,20180404,000000,47.1735,48.3295,46.8403,48.2164,8549873.7269574,0
+QCOM.US,D,20180405,000000,48.6548,48.6617,47.7338,48.2607,6641363.8430197,0
+QCOM.US,D,20180406,000000,47.7161,48.0247,46.568,46.5769,9491343.1163662,0
+QCOM.US,D,20180409,000000,46.9258,48.1289,46.7695,46.8481,8677370.1278287,0
+QCOM.US,D,20180410,000000,47.8557,48.2341,47.5353,48.0247,14063797.524316,0
+QCOM.US,D,20180411,000000,48.2341,48.2862,48.2341,48.2341,6650128.317681,0
+QCOM.US,D,20180412,000000,48.6381,48.7944,48.242,48.4002,8454164.4428352,0
+QCOM.US,D,20180413,000000,49.6348,49.795,48.5929,48.8671,14356736.482808,0
+QCOM.US,D,20180416,000000,49.049,49.0952,47.8458,48.0247,8953381.3911502,0
+QCOM.US,D,20180417,000000,48.2164,48.8179,48.0326,48.5319,8085744.1804525,0
+QCOM.US,D,20180418,000000,48.3471,48.7679,48.1211,48.4257,5470717.9384621,0
+QCOM.US,D,20180419,000000,47.3475,47.4713,46.0324,46.0942,21873988.249177,0
+QCOM.US,D,20180420,000000,46.3046,46.3743,44.9973,45.1034,13501301.374151,0
+QCOM.US,D,20180423,000000,45.1555,45.4269,44.0773,44.3053,12501451.325609,0
+QCOM.US,D,20180424,000000,44.613,44.9707,43.2957,43.7882,13309578.618104,0
+QCOM.US,D,20180425,000000,43.8423,44.2257,42.8505,43.6242,10970645.027476,0
+QCOM.US,D,20180426,000000,43.4207,44.3584,42.5783,44.2512,15606441.713008,0
+QCOM.US,D,20180427,000000,44.4959,45.0337,44.2698,44.8154,10769755.943315,0
+QCOM.US,D,20180430,000000,44.9353,45.4366,44.7162,44.7249,10800034.329254,0
+QCOM.US,D,20180501,000000,44.5058,44.7613,43.8748,44.5619,7733114.2153675,0
+QCOM.US,D,20180502,000000,44.9266,44.9353,43.7685,44.0693,9287008.2660207,0
+QCOM.US,D,20180503,000000,43.8345,44.318,43.2377,44.1126,9818673.6089176,0
+QCOM.US,D,20180504,000000,43.9966,46.1198,43.7675,46.0225,11268707.363147,0
+QCOM.US,D,20180507,000000,46.1022,46.7086,46.051,46.4815,10916447.713647,0
+QCOM.US,D,20180508,000000,46.5061,46.7086,45.6873,46.3489,11325033.991596,0
+QCOM.US,D,20180509,000000,46.3489,46.7558,45.7689,46.6191,8001797.5029506,0
+QCOM.US,D,20180510,000000,47.7426,48.2862,47.2983,48.1977,13990620.519335,0
+QCOM.US,D,20180511,000000,48.015,48.9153,47.8921,48.4257,10993341.100049,0
+QCOM.US,D,20180514,000000,50.2688,50.6787,49.3988,49.7479,17563842.410503,0
+QCOM.US,D,20180515,000000,49.5414,49.6348,48.417,48.7865,13743441.986875,0
+QCOM.US,D,20180516,000000,48.8907,49.8127,48.8112,49.7183,9894391.9554781,0
+QCOM.US,D,20180517,000000,49.5326,50.3131,49.4432,49.9346,13059354.13821,0
+QCOM.US,D,20180518,000000,49.9179,50.8458,49.4491,50.4242,13685553.725389,0
+QCOM.US,D,20180521,000000,50.5745,51.0925,49.7714,50.6011,16293447.322939,0
+QCOM.US,D,20180522,000000,50.7761,51.1711,50.0407,50.3199,10757634.211964,0
+QCOM.US,D,20180523,000000,49.9011,51.6086,49.8294,51.5742,12913173.077836,0
+QCOM.US,D,20180524,000000,51.3638,51.9516,50.8989,51.8022,14241521.537317,0
+QCOM.US,D,20180525,000000,51.5987,52.6102,51.5663,52.5748,13117367.53381,0
+QCOM.US,D,20180529,000000,52.7154,52.8028,51.121,51.5919,16587632.535808,0
+QCOM.US,D,20180530,000000,51.7492,51.9625,51.0856,51.7305,10323053.611081,0
+QCOM.US,D,20180531,000000,51.3864,51.8926,51.1741,51.4916,14462190.967485,0
+QCOM.US,D,20180601,000000,51.6891,52.0322,51.3963,51.9281,10011157.343148,0
+QCOM.US,D,20180604,000000,51.9359,52.159,51.3432,52.0156,10944662.912748,0
+QCOM.US,D,20180605,000000,52.1512,52.8028,52.0607,52.2533,7407243.6208009,0
+QCOM.US,D,20180606,000000,52.5021,53.025,52.3724,53.0162,7039325.9295712,0
+QCOM.US,D,20180607,000000,54.931,55.507,53.3533,53.7268,16689064.416561,0
+QCOM.US,D,20180608,000000,53.3779,53.7092,52.9857,53.3877,7940719.8476093,0
+QCOM.US,D,20180611,000000,53.3111,53.5262,52.9975,53.0978,8317891.3590966,0
+QCOM.US,D,20180612,000000,53.256,53.4958,52.7566,52.9729,8074134.1764091,0
+QCOM.US,D,20180613,000000,52.8686,53.3612,52.3821,52.4657,10921578.21228,0
+QCOM.US,D,20180614,000000,52.5306,52.8933,52.2279,52.678,9450497.5106579,0
+QCOM.US,D,20180615,000000,53.0427,53.1154,52.2013,53.0339,15581589.874698,0
+QCOM.US,D,20180618,000000,52.5474,52.6004,52.2013,52.448,7840589.1581617,0
+QCOM.US,D,20180619,000000,51.6341,52.0362,51.2518,52.0066,8982530.5180216,0
+QCOM.US,D,20180620,000000,52.4323,52.448,51.6607,52.0853,7366321.7138041,0
+QCOM.US,D,20180621,000000,52.4558,52.4558,51.7305,52.0509,7455450.7748144,0
+QCOM.US,D,20180622,000000,52.0775,52.3624,51.7688,51.8297,9113191.8963358,0
+QCOM.US,D,20180625,000000,51.467,51.5103,50.1538,50.544,9747334.9563116,0
+QCOM.US,D,20180626,000000,50.5716,50.6296,49.8894,50.0133,10084596.824562,0
+QCOM.US,D,20180627,000000,50.1037,50.9716,48.8543,48.8809,13355154.903693,0
+QCOM.US,D,20180628,000000,48.8356,50.0221,48.8082,49.5266,13232390.200053,0
+QCOM.US,D,20180629,000000,49.7321,50.3749,49.6869,49.7233,12725083.280467,0
+QCOM.US,D,20180702,000000,49.0843,49.8107,48.8356,49.7733,8239576.7340293,0
+QCOM.US,D,20180703,000000,49.9769,50.0851,48.9487,49.0204,4084669.4273387,0
+QCOM.US,D,20180705,000000,49.3478,50.8832,49.3075,50.836,13237672.283912,0
+QCOM.US,D,20180706,000000,50.9077,51.4494,50.5263,51.2429,9939482.9648731,0
+QCOM.US,D,20180709,000000,51.4395,51.6567,50.7043,51.4217,5166187.2882363,0
+QCOM.US,D,20180710,000000,51.4395,51.8032,51.3432,51.7158,7730369.4036861,0
+QCOM.US,D,20180711,000000,50.8832,51.3963,50.2668,50.7661,9821923.0264531,0
+QCOM.US,D,20180712,000000,51.2518,51.8229,50.7751,51.6695,9511310.6548663,0
+QCOM.US,D,20180713,000000,51.6077,52.0775,51.5476,51.7305,5943877.488112,0
+QCOM.US,D,20180716,000000,51.759,52.1325,51.4395,51.6981,6667333.7495408,0
+QCOM.US,D,20180717,000000,51.3166,52.1924,51.0502,52.1924,8533333.6423325,0
+QCOM.US,D,20180718,000000,52.272,52.272,51.7158,52.0607,7669990.6681462,0
+QCOM.US,D,20180719,000000,52.0156,52.795,51.9625,52.5474,9199086.8000683,0
+QCOM.US,D,20180720,000000,52.2533,52.4323,51.7393,51.9281,12259218.133989,0
+QCOM.US,D,20180723,000000,51.7393,52.4558,51.2242,52.3428,9042921.4617674,0
+QCOM.US,D,20180724,000000,52.5827,52.8215,51.7855,52.1414,7491877.0098984,0
+QCOM.US,D,20180725,000000,51.874,52.7154,51.1741,52.6455,14918034.194069,0
+QCOM.US,D,20180726,000000,55.8608,56.4898,54.2752,56.3306,35017979.845888,0
+QCOM.US,D,20180727,000000,56.0132,56.2667,55.1255,55.5424,15224811.154225,0
+QCOM.US,D,20180730,000000,55.507,55.7998,54.8641,54.9653,10776503.01191,0
+QCOM.US,D,20180731,000000,56.5537,57.2821,56.2589,56.7819,25227260.994341,0
+QCOM.US,D,20180801,000000,56.304,57.4738,56.304,57.0119,12084162.63138,0
+QCOM.US,D,20180802,000000,56.6668,57.6232,56.3847,57.3834,11985031.997485,0
+QCOM.US,D,20180803,000000,57.3568,58.1284,57.295,57.9427,8814652.4232755,0
+QCOM.US,D,20180806,000000,58.3506,58.4922,57.8807,58.2355,12278836.721263,0
+QCOM.US,D,20180807,000000,58.4115,58.4115,57.8099,57.981,8816101.1304046,0
+QCOM.US,D,20180808,000000,57.7755,58.0763,57.693,57.7313,8931502.251038,0
+QCOM.US,D,20180809,000000,57.6773,57.8542,57.5171,57.6586,7483417.7403908,0
+QCOM.US,D,20180810,000000,57.2791,57.5318,57.1396,57.4295,9860271.0366545,0
+QCOM.US,D,20180813,000000,57.7215,57.7922,57.2791,57.4472,8005201.5577641,0
+QCOM.US,D,20180814,000000,57.6684,58.1373,57.3873,57.9712,8853761.4116597,0
+QCOM.US,D,20180815,000000,57.7116,58.3152,57.1848,58.1904,15265458.376584,0
+QCOM.US,D,20180816,000000,58.3506,58.5629,58.0606,58.2621,11240454.522076,0
+QCOM.US,D,20180817,000000,58.0321,58.6445,57.693,58.5265,17122871.831054,0
+QCOM.US,D,20180820,000000,58.7663,58.9973,58.2395,58.616,15764399.62291,0
+QCOM.US,D,20180821,000000,58.555,59.1615,58.4999,58.961,13749122.872134,0
+QCOM.US,D,20180822,000000,58.67,59.4319,58.6622,59.2195,15644499.778312,0
+QCOM.US,D,20180823,000000,59.3424,59.6176,59.1832,59.2362,13587798.549387,0
+QCOM.US,D,20180824,000000,59.3601,59.6786,59.308,59.4927,18060730.643495,0
+QCOM.US,D,20180827,000000,59.6873,59.7867,59.5517,59.6618,14196745.906581,0
+QCOM.US,D,20180828,000000,60.7391,62.4504,60.1769,61.8223,28164093.515603,0
+QCOM.US,D,20180829,000000,61.726,62.0809,61.2552,61.3113,13402443.390194,0
+QCOM.US,D,20180830,000000,61.1058,61.2749,60.2457,60.3716,13575364.491429,0
+QCOM.US,D,20180831,000000,60.2368,61.1323,60.1956,60.8758,12604414.318882,0
+QCOM.US,D,20180904,000000,61.4558,62.6814,61.4311,62.5625,14567634.261306,0
+QCOM.US,D,20180905,000000,62.4042,63.5356,61.9659,63.3783,17125159.852355,0
+QCOM.US,D,20180906,000000,63.3419,63.7903,62.7532,62.9066,13419574.555467,0
+QCOM.US,D,20180907,000000,62.4406,63.1365,62.2401,62.9223,27316227.494756,0
+QCOM.US,D,20180910,000000,63.1808,65.0425,63.0314,64.6572,16370602.168423,0
+QCOM.US,D,20180911,000000,64.2286,64.9599,64.2012,64.8282,10627108.141268,0
+QCOM.US,D,20180912,000000,64.4507,64.8184,62.6019,64.1461,14136045.68828,0
+QCOM.US,D,20180913,000000,65.8721,67.3769,65.6931,66.7036,27535226.435382,0
+QCOM.US,D,20180914,000000,66.6348,67.9824,66.5267,67.1352,15044734.009489,0
+QCOM.US,D,20180917,000000,66.9111,67.3032,65.3639,65.4799,12928060.985229,0
+QCOM.US,D,20180918,000000,65.9802,68.3923,65.7218,66.802,13077655.256572,0
+QCOM.US,D,20180919,000000,67.3839,67.3839,65.9547,66.2131,13850714.476917,0
+QCOM.US,D,20180920,000000,66.5867,67.1509,66.3458,66.6959,13437661.012869,0
+QCOM.US,D,20180921,000000,66.9012,66.9366,65.3806,65.8898,26246793.723241,0
+QCOM.US,D,20180924,000000,65.3383,66.0254,65.0867,65.7836,17276722.69694,0
+QCOM.US,D,20180925,000000,64.9452,65.7738,64.8912,65.0327,23200176.873523,0
+QCOM.US,D,20180926,000000,64.9776,65.4966,63.9967,64.1558,12645874.404299,0
+QCOM.US,D,20180927,000000,64.5333,64.9776,63.9004,64.1135,13979489.687382,0
+QCOM.US,D,20180928,000000,63.9338,65.4966,63.7017,64.3967,22460724.809993,0
+QCOM.US,D,20181001,000000,64.7811,65.649,64.4606,64.9079,10447460.318447,0
+QCOM.US,D,20181002,000000,64.729,66.0795,64.6129,65.5782,10314015.469132,0
+QCOM.US,D,20181003,000000,65.7935,66.0579,64.8989,64.9452,7918892.5923732,0
+QCOM.US,D,20181004,000000,64.3712,64.9963,64.2433,64.7122,9618670.6370525,0
+QCOM.US,D,20181005,000000,64.721,64.9599,63.0736,63.6634,26185845.271414,0
+QCOM.US,D,20181008,000000,63.2801,64.0134,63.0835,63.4138,11302161.917384,0
+QCOM.US,D,20181009,000000,63.2633,63.4403,62.6638,62.7001,11553339.654707,0
+QCOM.US,D,20181010,000000,61.4832,62.189,59.5616,59.6599,24939273.480792,0
+QCOM.US,D,20181011,000000,59.3198,59.8928,56.8703,57.4777,28916423.201913,0
+QCOM.US,D,20181012,000000,58.6042,58.6946,56.5685,57.4777,17628788.032491,0
+QCOM.US,D,20181015,000000,57.4247,58.2925,57.229,57.3706,13774608.519812,0
+QCOM.US,D,20181016,000000,57.9152,59.3552,57.7736,59.1134,17819488.351273,0
+QCOM.US,D,20181017,000000,59.3463,59.5537,58.3722,59.0957,16530639.542773,0
+QCOM.US,D,20181018,000000,58.7202,59.2933,57.9957,58.2464,13666820.23306,0
+QCOM.US,D,20181019,000000,58.5148,59.1949,58.1117,58.4361,11937914.42587,0
+QCOM.US,D,20181022,000000,58.729,59.5448,58.3152,59.1134,14418090.857489,0
+QCOM.US,D,20181023,000000,56.9125,59.8279,56.8358,59.3463,15033968.406371,0
+QCOM.US,D,20181024,000000,58.8912,59.3552,55.8765,55.9865,26155639.11736,0
+QCOM.US,D,20181025,000000,57.0502,57.0668,55.7448,56.5026,22801681.695302,0
+QCOM.US,D,20181026,000000,54.985,56.8968,54.696,55.8598,19070015.600686,0
+QCOM.US,D,20181029,000000,56.7719,56.941,54.7776,55.5816,16529699.510899,0
+QCOM.US,D,20181030,000000,55.7537,56.9696,55.5816,56.485,21101112.151925,0
+QCOM.US,D,20181031,000000,56.2432,56.7896,55.4912,56.2265,14448335.670861,0
+QCOM.US,D,20181101,000000,56.5026,57.4954,56.2186,56.9606,12307949.223516,0
+QCOM.US,D,20181102,000000,57.1642,57.1779,55.736,56.6216,15332443.786349,0
+QCOM.US,D,20181105,000000,56.3974,57.0433,56.0201,56.7445,14958761.787118,0
+QCOM.US,D,20181106,000000,56.6384,57.5229,55.7978,56.887,9813995.8312632,0
+QCOM.US,D,20181107,000000,56.7719,56.9942,55.68,56.5125,20685156.186867,0
+QCOM.US,D,20181108,000000,51.8524,53.7769,51.4956,51.9015,35965944.000966,0
+QCOM.US,D,20181109,000000,51.6577,52.0646,50.2364,50.7101,24322302.280108,0
+QCOM.US,D,20181112,000000,50.3976,50.5145,48.6617,48.7158,27345159.925968,0
+QCOM.US,D,20181113,000000,48.9389,49.6093,48.3226,48.4209,23358759.43664,0
+QCOM.US,D,20181114,000000,49.0283,49.0755,47.9845,48.2243,15739641.380849,0
+QCOM.US,D,20181115,000000,48.1269,49.6545,47.8567,49.5209,21091025.121598,0
+QCOM.US,D,20181116,000000,49.28,50.9962,49.162,49.9582,64094440.422152,0
+QCOM.US,D,20181119,000000,49.9336,50.6206,49.0568,49.0843,22729707.198627,0
+QCOM.US,D,20181120,000000,48.4572,49.5571,48.3393,49.102,23106571.47026,0
+QCOM.US,D,20181121,000000,49.3606,50.5145,49.334,49.4118,14558009.108112,0
+QCOM.US,D,20181123,000000,48.9674,49.8373,48.9477,49.395,5225559.8641196,0
+QCOM.US,D,20181126,000000,49.8786,50.4065,49.3291,49.8245,11603080.973292,0
+QCOM.US,D,20181127,000000,49.7016,50.2688,49.4883,49.6829,10871165.442356,0
+QCOM.US,D,20181128,000000,49.967,50.7101,48.8947,50.6483,19555522.733501,0
+QCOM.US,D,20181129,000000,51.756,52.793,51.6488,51.9526,30142777.18581,0
+QCOM.US,D,20181130,000000,52.0509,52.273,50.9795,52.0853,20354444.021213,0
+QCOM.US,D,20181203,000000,54.0974,54.0974,52.2121,52.8756,19142759.214351,0
+QCOM.US,D,20181204,000000,52.7399,53.1773,51.1564,51.6134,17713328.842692,0
+QCOM.US,D,20181206,000000,50.6197,51.7048,50.3337,51.6134,20142006.99139,0
+QCOM.US,D,20181207,000000,51.1613,51.6214,50.3632,50.6011,18870974.025056,0
+QCOM.US,D,20181210,000000,52.2092,52.6435,51.1888,51.7285,22666540.922684,0
+QCOM.US,D,20181211,000000,52.8235,53.0132,51.3609,51.8307,14513172.436345,0
+QCOM.US,D,20181212,000000,52.8147,52.9423,51.9929,52.1669,14657305.57014,0
+QCOM.US,D,20181213,000000,52.5444,52.7616,52.0204,52.4981,9903079.1115004,0
+QCOM.US,D,20181214,000000,52.0204,53.3228,51.8376,52.0735,14994638.652925,0
+QCOM.US,D,20181217,000000,52.046,52.7242,51.2163,51.5142,18421253.213853,0
+QCOM.US,D,20181218,000000,52.1384,52.9041,51.8749,52.218,13703117.26463,0
+QCOM.US,D,20181219,000000,52.0017,52.8716,50.664,51.2331,19227107.745304,0
+QCOM.US,D,20181220,000000,51.7138,52.3644,50.664,50.9441,24057891.864677,0
+QCOM.US,D,20181221,000000,50.8448,51.7678,49.4245,49.5719,42270842.561186,0
+QCOM.US,D,20181224,000000,48.5309,49.6053,48.413,48.4868,9156245.1526553,0
+QCOM.US,D,20181226,000000,49.0273,50.6099,48.3618,50.5735,20416652.970324,0
+QCOM.US,D,20181227,000000,50.1942,50.9638,49.4992,50.6914,17488056.918809,0
+QCOM.US,D,20181228,000000,50.9077,51.9929,50.8271,51.3432,14107432.705129,0
+QCOM.US,D,20181231,000000,51.6214,51.8848,50.8655,51.4317,9822604.6512962,0
+QCOM.US,D,20190102,000000,50.7898,52.4185,50.5382,51.8749,10950574.736574,0
+QCOM.US,D,20190103,000000,50.5647,51.3697,50.1755,50.3395,15958201.843404,0
+QCOM.US,D,20190104,000000,51.063,51.3609,49.8973,51.1515,15687152.19853,0
+QCOM.US,D,20190107,000000,50.9638,51.6587,50.5597,51.0081,13667452.007728,0
+QCOM.US,D,20190108,000000,51.2498,51.405,50.258,50.5647,13399686.370307,0
+QCOM.US,D,20190109,000000,50.8448,51.6134,50.7367,51.1613,12139882.918925,0
+QCOM.US,D,20190110,000000,50.7799,51.5044,50.7003,51.3343,12125456.888664,0
+QCOM.US,D,20190111,000000,51.0335,52.5718,50.9077,51.9645,13304855.059676,0
+QCOM.US,D,20190114,000000,51.5329,52.1,50.9441,51.7845,10455782.245637,0
+QCOM.US,D,20190115,000000,51.8032,51.8749,50.2127,50.3632,19278975.32646,0
+QCOM.US,D,20190116,000000,50.3829,50.6817,49.8501,49.9493,15331712.311331,0
+QCOM.US,D,20190117,000000,49.68,49.8874,49.1344,49.4992,20320927.408594,0
+QCOM.US,D,20190118,000000,50.0594,50.5195,49.6987,49.9493,31004155.656157,0
+QCOM.US,D,20190122,000000,49.68,49.6987,48.7482,49.0657,19770411.578059,0
+QCOM.US,D,20190123,000000,47.8262,48.413,46.2909,46.7872,37387106.365013,0
+QCOM.US,D,20190124,000000,46.9504,46.9779,45.5575,45.9203,36272972.246698,0
+QCOM.US,D,20190125,000000,46.0274,47.0222,45.4416,46.3626,21593040.801171,0
+QCOM.US,D,20190128,000000,45.4769,46.3528,45.4042,45.765,27062329.362165,0
+QCOM.US,D,20190129,000000,45.6303,45.9458,44.5903,44.6473,29063953.269069,0
+QCOM.US,D,20190130,000000,44.899,45.5664,44.4715,45.3403,20054330.70691,0
+QCOM.US,D,20190131,000000,46.2722,46.3449,44.3751,44.7545,27370669.990057,0
+QCOM.US,D,20190201,000000,44.8076,45.4416,44.6473,44.835,17187510.213187,0
+QCOM.US,D,20190204,000000,44.9256,45.007,44.7034,44.9079,12038690.115542,0
+QCOM.US,D,20190205,000000,44.9423,46.1651,44.9344,45.8475,17100120.821553,0
+QCOM.US,D,20190206,000000,46.0362,46.6664,46.0245,46.1827,12230048.660106,0
+QCOM.US,D,20190207,000000,45.939,46.1994,45.4317,45.6853,11754721.136516,0
+QCOM.US,D,20190208,000000,45.4042,45.8014,45.1064,45.4494,13788430.243869,0
+QCOM.US,D,20190211,000000,45.6853,46.3626,45.532,45.939,11033819.442222,0
+QCOM.US,D,20190212,000000,46.3626,47.1578,46.105,46.688,18409525.197151,0
+QCOM.US,D,20190213,000000,46.9956,47.4399,46.5956,46.624,12175970.376288,0
+QCOM.US,D,20190214,000000,46.5434,46.7833,46.1758,46.6053,19800854.774781,0
+QCOM.US,D,20190215,000000,47.0683,47.319,46.634,46.9779,13543030.040104,0
+QCOM.US,D,20190219,000000,46.9956,47.4301,46.7695,47.0045,9137885.0279643,0
+QCOM.US,D,20190220,000000,47.2206,47.8213,47.1155,47.4026,14233734.736498,0
+QCOM.US,D,20190221,000000,47.4468,47.5284,46.9041,47.311,8659659.0727644,0
+QCOM.US,D,20190222,000000,47.6188,48.0326,47.5727,48.007,14820978.955218,0
+QCOM.US,D,20190225,000000,48.6037,48.7757,47.8065,47.8911,16975622.55264,0
+QCOM.US,D,20190226,000000,47.9716,48.0965,47.2492,47.9245,12577259.199013,0
+QCOM.US,D,20190227,000000,47.8518,48.016,47.2403,47.9343,11536551.336557,0
+QCOM.US,D,20190228,000000,47.8999,48.586,47.6365,48.2518,21023716.194371,0
+QCOM.US,D,20190301,000000,48.8022,49.163,48.5398,48.9831,14007225.714392,0
+QCOM.US,D,20190304,000000,49.3281,49.4342,48.1299,48.6037,15515034.8042,0
+QCOM.US,D,20190305,000000,48.7108,49.0067,48.5309,48.7482,11167723.116619,0
+QCOM.US,D,20190306,000000,49.2692,50.7043,49.1237,50.1027,22445871.492517,0
+QCOM.US,D,20190307,000000,50.1272,50.3298,49.0126,49.396,14949459.134036,0
+QCOM.US,D,20190308,000000,48.869,49.0313,48.4838,48.9389,11065944.319342,0
+QCOM.US,D,20190311,000000,49.1139,50.0526,49.05,49.6919,11745945.470999,0
+QCOM.US,D,20190312,000000,49.973,50.5676,49.8629,50.1371,10473269.483587,0
+QCOM.US,D,20190313,000000,50.3121,51.1426,50.2865,50.6413,10061632.171453,0
+QCOM.US,D,20190314,000000,50.7691,51.0798,50.5135,50.6503,7991666.7265517,0
+QCOM.US,D,20190315,000000,50.2865,52.4254,50.2119,51.7462,30610137.837541,0
+QCOM.US,D,20190318,000000,51.7658,52.2857,51.5997,51.9565,14317127.975323,0
+QCOM.US,D,20190319,000000,52.267,52.7351,51.9084,52.0853,10241810.033891,0
+QCOM.US,D,20190320,000000,52.1414,52.7439,51.8848,52.2583,9630574.655394,0
+QCOM.US,D,20190321,000000,52.3231,53.2835,52.2957,52.8165,21375489.550324,0
+QCOM.US,D,20190322,000000,52.7351,53.1115,51.8898,51.9486,11204107.640332,0
+QCOM.US,D,20190325,000000,51.7285,52.0548,51.2616,51.7835,7579533.9647177,0
+QCOM.US,D,20190326,000000,53.026,53.3818,51.8121,53.026,17557159.434988,0
+QCOM.US,D,20190327,000000,52.4333,52.7203,51.4896,52.0313,13053656.975344,0
+QCOM.US,D,20190328,000000,52.1414,52.4667,51.5093,51.7028,12101906.241661,0
+QCOM.US,D,20190329,000000,52.1128,52.622,52.0578,52.1414,9328966.8531894,0
+QCOM.US,D,20190401,000000,52.6967,53.1636,52.2131,52.8539,13198082.088736,0
+QCOM.US,D,20190402,000000,53.0073,53.5115,52.7154,53.1115,8328638.6499058,0
+QCOM.US,D,20190403,000000,53.2097,53.2924,52.276,52.7351,12648291.629117,0
+QCOM.US,D,20190404,000000,52.7979,53.5852,52.7439,52.8992,10833990.437295,0
+QCOM.US,D,20190405,000000,53.0073,53.2,52.7399,53.0171,13489130.809976,0
+QCOM.US,D,20190408,000000,52.8352,53.4751,52.5758,52.8068,9781065.2125386,0
+QCOM.US,D,20190409,000000,52.6358,52.7154,52.1414,52.5148,12811917.198722,0
+QCOM.US,D,20190410,000000,52.7625,52.8992,51.2901,51.4994,17474800.841637,0
+QCOM.US,D,20190411,000000,51.5997,52.0223,51.0021,51.1082,15207767.481096,0
+QCOM.US,D,20190412,000000,51.4542,52.267,51.2616,52.0666,14748018.645897,0
+QCOM.US,D,20190415,000000,52.2396,52.7252,52.1364,52.276,11717124.948344,0
+QCOM.US,D,20190416,000000,52.5335,64.9412,52.3801,64.4095,94891990.501621,0
+QCOM.US,D,20190417,000000,72.0617,75.447,69.9306,72.2995,170651118.57468,0
+QCOM.US,D,20190418,000000,71.9723,73.3258,71.3314,73.0397,45524493.292158,0
+QCOM.US,D,20190422,000000,72.9848,75.4274,72.5355,74.9427,36414779.717223,0
+QCOM.US,D,20190423,000000,76.706,80.4178,76.1301,79.2844,62316807.594837,0
+QCOM.US,D,20190424,000000,79.5792,81.0311,77.9869,79.3856,44068900.734732,0
+QCOM.US,D,20190425,000000,78.7811,78.9177,77.2693,77.7765,22676534.356763,0
+QCOM.US,D,20190426,000000,77.2655,79.3168,76.9891,79.2126,20629360.615384,0
+QCOM.US,D,20190429,000000,78.9925,80.4364,78.4803,79.7689,19611544.156798,0
+QCOM.US,D,20190430,000000,79.5222,79.9607,78.671,78.7447,19231256.500692,0
+QCOM.US,D,20190501,000000,79.6963,80.6575,78.7644,78.9649,30857191.235887,0
+QCOM.US,D,20190502,000000,79.997,82.594,78.7644,79.6687,44125312.820625,0
+QCOM.US,D,20190503,000000,80.2348,82.1182,79.5959,81.6346,23044252.647293,0
+QCOM.US,D,20190506,000000,78.9276,81.0921,78.7546,80.6842,17152832.803633,0
+QCOM.US,D,20190507,000000,79.7238,80.5917,77.5112,77.8945,23603252.163747,0
+QCOM.US,D,20190508,000000,77.575,78.3702,76.8997,77.2929,16954348.736083,0
+QCOM.US,D,20190509,000000,76.2215,77.5633,75.2081,76.595,15877309.25214,0
+QCOM.US,D,20190510,000000,76.2304,78.9266,76.2038,78.4803,17451947.079734,0
+QCOM.US,D,20190513,000000,76.1017,77.575,75.8735,76.6983,18254167.635157,0
+QCOM.US,D,20190514,000000,77.0452,79.0288,76.7966,78.7447,15699854.837024,0
+QCOM.US,D,20190515,000000,78.2139,79.5399,77.6114,78.8637,12890048.700697,0
+QCOM.US,D,20190516,000000,76.6049,77.5299,75.0872,75.7095,24608817.687467,0
+QCOM.US,D,20190517,000000,73.5901,75.9925,73.142,74.5111,21354343.919931,0
+QCOM.US,D,20190520,000000,71.2675,71.6145,69.5484,70.0486,35744003.90001,0
+QCOM.US,D,20190521,000000,72.1423,72.2622,70.5991,71.0827,18902906.622928,0
+QCOM.US,D,20190522,000000,63.2024,65.589,62.1408,63.3656,72354457.762669,0
+QCOM.US,D,20190523,000000,61.2739,62.417,60.2487,62.4032,34804858.13917,0
+QCOM.US,D,20190524,000000,63.0215,63.2221,60.3116,60.5318,23428754.16922,0
+QCOM.US,D,20190528,000000,60.9258,61.9059,59.6422,59.767,24793102.593922,0
+QCOM.US,D,20190529,000000,59.7571,60.4787,59.2078,60.1229,17842467.247289,0
+QCOM.US,D,20190530,000000,60.3126,61.319,60.2762,60.8807,12638175.095625,0
+QCOM.US,D,20190531,000000,60.1405,62.0238,59.9105,61.092,16472714.656669,0
+QCOM.US,D,20190603,000000,61.3377,62.2893,60.5986,60.9445,14898111.418992,0
+QCOM.US,D,20190604,000000,61.8125,62.6283,60.9799,62.5802,17354742.290358,0
+QCOM.US,D,20190605,000000,62.7758,63.0421,60.7342,61.8332,12767170.0538,0
+QCOM.US,D,20190606,000000,61.7407,62.711,61.1373,62.3591,11685986.90122,0
+QCOM.US,D,20190607,000000,62.4524,63.458,62.0917,63.3734,11375956.454126,0
+QCOM.US,D,20190610,000000,63.6595,65.9301,63.6595,65.0828,16506541.561194,0
+QCOM.US,D,20190611,000000,66.0412,66.6319,64.8361,65.7265,12832543.980353,0
+QCOM.US,D,20190612,000000,64.1489,64.9245,63.8443,64.2049,10184322.608506,0
+QCOM.US,D,20190613,000000,64.556,65.0345,64.0104,64.5186,7360034.4876397,0
+QCOM.US,D,20190614,000000,63.0598,63.7706,62.646,63.401,13135996.239037,0
+QCOM.US,D,20190617,000000,63.744,64.5657,63.568,63.7617,10200410.989503,0
+QCOM.US,D,20190618,000000,64.2974,66.7882,64.2778,66.3911,15724802.306281,0
+QCOM.US,D,20190619,000000,66.7696,67.0005,65.3226,66.2436,13005703.141608,0
+QCOM.US,D,20190620,000000,67.5255,67.9717,66.6398,67.1106,10699797.835354,0
+QCOM.US,D,20190621,000000,66.7135,67.5077,66.7135,67.0929,16523099.958128,0
+QCOM.US,D,20190624,000000,67.3229,67.7652,66.6122,67.4998,9638926.0857474,0
+QCOM.US,D,20190625,000000,67.5638,68.3973,66.9091,66.9356,9704398.695301,0
+QCOM.US,D,20190626,000000,68.0513,69.8362,67.952,69.1512,14966110.109866,0
+QCOM.US,D,20190627,000000,69.512,70.028,69.3537,69.5945,12087238.081977,0
+QCOM.US,D,20190628,000000,69.8048,70.5243,69.0204,70.1833,31668072.496219,0
+QCOM.US,D,20190701,000000,74.4286,74.5101,71.1151,71.5201,19190767.985014,0
+QCOM.US,D,20190702,000000,71.299,71.4857,70.6895,71.0493,7673182.0967026,0
+QCOM.US,D,20190703,000000,71.1053,71.2537,70.1646,70.6993,5734104.8992797,0
+QCOM.US,D,20190705,000000,68.4582,70.7839,68.3658,70.7269,9994214.3877205,0
+QCOM.US,D,20190708,000000,70.1006,71.069,70.0526,70.6993,8589547.3448759,0
+QCOM.US,D,20190709,000000,70.5243,70.893,69.972,70.6266,8136260.7201285,0
+QCOM.US,D,20190710,000000,70.8841,70.9579,68.3471,68.6037,16340208.821876,0
+QCOM.US,D,20190711,000000,68.753,69.9159,67.6256,68.0031,15497634.041042,0
+QCOM.US,D,20190712,000000,68.5034,69.1778,67.9618,69.104,8701421.3112842,0
+QCOM.US,D,20190715,000000,69.335,70.028,69.0018,69.5945,9644985.4253972,0
+QCOM.US,D,20190716,000000,69.2977,70.5794,68.7817,69.8138,10740730.933206,0
+QCOM.US,D,20190717,000000,72.4902,73.2549,69.851,69.8972,22330300.474348,0
+QCOM.US,D,20190718,000000,68.6135,69.5207,68.3206,68.6135,13640656.012591,0
+QCOM.US,D,20190719,000000,68.6627,69.851,68.6627,69.1955,15692097.539368,0
+QCOM.US,D,20190722,000000,69.2515,70.6895,69.2515,70.0722,10454792.363589,0
+QCOM.US,D,20190723,000000,69.512,69.7419,67.6356,68.3835,15629870.277949,0
+QCOM.US,D,20190724,000000,68.2822,70.5058,67.9795,70.0005,15188043.089369,0
+QCOM.US,D,20190725,000000,69.972,70.2491,69.2858,69.5207,7911712.1324591,0
+QCOM.US,D,20190726,000000,69.2977,69.9818,69.0578,69.3999,8955613.4581737,0
+QCOM.US,D,20190729,000000,69.3439,70.4143,68.8927,69.1689,8928432.9045432,0
+QCOM.US,D,20190730,000000,68.8091,69.2613,68.6037,69.0204,8018350.8131324,0
+QCOM.US,D,20190731,000000,69.0401,69.453,67.1273,67.4998,15231420.880502,0
+QCOM.US,D,20190801,000000,63.5493,68.0031,62.9684,65.6893,32223325.110738,0
+QCOM.US,D,20190802,000000,64.9884,65.9901,64.5943,65.6431,13710358.765574,0
+QCOM.US,D,20190805,000000,64.556,65.359,63.2555,63.4766,14168183.790956,0
+QCOM.US,D,20190806,000000,64.1392,64.5186,62.1654,62.8957,14296151.225114,0
+QCOM.US,D,20190807,000000,62.0553,64.2139,61.9246,64.0281,9684273.4674716,0
+QCOM.US,D,20190808,000000,64.1785,65.8299,63.9838,65.7452,9069716.4395538,0
+QCOM.US,D,20190809,000000,65.0542,66.5975,64.7584,65.9665,9432047.8591218,0
+QCOM.US,D,20190812,000000,65.5428,65.9488,64.3357,64.3976,7982003.9313883,0
+QCOM.US,D,20190813,000000,64.4536,66.8629,63.9465,66.5935,11185683.422559,0
+QCOM.US,D,20190814,000000,65.1723,66.3271,65.0916,65.3934,11204364.012662,0
+QCOM.US,D,20190815,000000,65.6254,66.6024,65.1289,65.6519,9887608.2622637,0
+QCOM.US,D,20190816,000000,66.2908,67.7309,66.1787,67.6099,11277025.220932,0
+QCOM.US,D,20190819,000000,68.8091,69.684,68.4022,69.0745,10503179.588642,0
+QCOM.US,D,20190820,000000,68.7993,70.5205,68.5772,70.1833,10177932.62994,0
+QCOM.US,D,20190821,000000,70.5794,71.2173,70.1086,70.7662,11928546.662355,0
+QCOM.US,D,20190822,000000,70.9579,71.9183,70.6708,71.18,7803712.2368007,0
+QCOM.US,D,20190823,000000,70.2304,72.9778,67.5539,67.8291,17863336.158343,0
+QCOM.US,D,20190826,000000,69.104,69.28,66.9091,67.2688,12092899.637578,0
+QCOM.US,D,20190827,000000,67.9795,68.6234,67.5342,68.2439,7918111.2671799,0
+QCOM.US,D,20190828,000000,68.0798,69.0843,67.2688,68.5939,6155370.4166603,0
+QCOM.US,D,20190829,000000,69.3999,71.064,69.3999,70.5332,7964935.8418476,0
+QCOM.US,D,20190830,000000,71.2075,72.0097,71.0413,71.751,9175698.9291468,0
+QCOM.US,D,20190903,000000,70.8291,71.0326,68.9222,69.3065,8216714.8333225,0
+QCOM.US,D,20190904,000000,70.1086,71.1524,69.7784,71.125,5336877.3397978,0
+QCOM.US,D,20190905,000000,71.8612,74.2163,71.8612,72.8775,14611349.812809,0
+QCOM.US,D,20190906,000000,72.85,72.9591,72.3713,72.7389,5558061.5493237,0
+QCOM.US,D,20190909,000000,72.9247,73.3032,71.934,72.157,7462652.5990893,0
+QCOM.US,D,20190910,000000,71.992,72.7704,71.3559,72.62,10160111.701019,0
+QCOM.US,D,20190911,000000,72.6937,74.3057,72.6456,74.3009,7071120.1677739,0
+QCOM.US,D,20190912,000000,74.4424,74.4424,73.0751,73.54,6287593.4280106,0
+QCOM.US,D,20190913,000000,73.6334,73.9627,72.8794,72.9178,5746271.3940532,0
+QCOM.US,D,20190916,000000,72.1433,72.9856,71.5211,72.5729,4039484.8216965,0
+QCOM.US,D,20190917,000000,72.1727,73.2697,72.0804,73.1763,4770640.3918004,0
+QCOM.US,D,20190918,000000,73.1763,73.5303,72.2013,73.373,5589333.8867138,0
+QCOM.US,D,20190919,000000,73.6875,74.3953,72.7311,72.7488,5861664.3758827,0
+QCOM.US,D,20190920,000000,72.7212,73.1842,70.833,71.0837,10218655.136235,0
+QCOM.US,D,20190923,000000,71.298,72.4529,70.7269,71.8287,6736877.7958435,0
+QCOM.US,D,20190924,000000,72.6112,72.8146,69.4029,69.9591,11233090.939069,0
+QCOM.US,D,20190925,000000,69.7754,72.0607,69.6328,71.8474,6129459.5164689,0
+QCOM.US,D,20190926,000000,71.754,72.2475,70.6197,71.93,4090161.0854027,0
+QCOM.US,D,20190927,000000,71.6145,72.7212,70.8703,71.2615,5391643.3525625,0
+QCOM.US,D,20190930,000000,71.5044,71.5594,70.6935,70.9352,5684529.4088274,0
+QCOM.US,D,20191001,000000,71.6606,72.5916,69.7174,70.1823,7580668.3105388,0
+QCOM.US,D,20191002,000000,69.9887,70.4064,68.5997,68.8061,6761773.380224,0
+QCOM.US,D,20191003,000000,68.7502,70.5175,68.0335,70.4241,6057917.3937605,0
+QCOM.US,D,20191004,000000,70.9736,72.1265,70.5263,72.0607,5291040.6124773,0
+QCOM.US,D,20191007,000000,71.6145,72.1168,70.9264,70.9933,4732083.8247442,0
+QCOM.US,D,20191008,000000,70.2304,70.5076,67.7102,67.7446,9887077.2052965,0
+QCOM.US,D,20191009,000000,68.7315,69.5591,68.4061,69.1432,5668574.3007469,0
+QCOM.US,D,20191010,000000,69.1432,70.6443,68.9732,69.7174,6666444.5851932,0
+QCOM.US,D,20191011,000000,70.8517,72.3693,70.6835,71.3264,7955518.2281575,0
+QCOM.US,D,20191014,000000,71.2793,71.9497,70.9352,70.9539,5011377.0608175,0
+QCOM.US,D,20191015,000000,71.4946,72.5158,70.9352,72.3693,5636552.1760296,0
+QCOM.US,D,20191016,000000,72.0607,72.8333,71.8651,72.7488,6846227.7156313,0
+QCOM.US,D,20191017,000000,73.1842,74.3579,72.908,73.4369,6370209.4110427,0
+QCOM.US,D,20191018,000000,73.1134,73.6688,72.2318,72.2386,6571365.041038,0
+QCOM.US,D,20191021,000000,72.8894,73.549,72.5453,73.4457,5707063.7226694,0
+QCOM.US,D,20191022,000000,73.3995,73.5303,72.7596,72.9718,5492635.7378938,0
+QCOM.US,D,20191023,000000,71.8012,72.6554,71.4857,71.8287,6384925.3861995,0
+QCOM.US,D,20191024,000000,72.5916,73.484,72.1531,73.4556,5830822.3777594,0
+QCOM.US,D,20191025,000000,73.4643,74.6095,73.3827,74.5535,7218033.7205181,0
+QCOM.US,D,20191028,000000,74.8966,77.3057,74.8966,77.232,10699335.958221,0
+QCOM.US,D,20191029,000000,76.9509,77.0462,75.7339,75.9394,5369752.0042442,0
+QCOM.US,D,20191030,000000,76.3474,76.4869,75.1864,75.7339,4270158.8767989,0
+QCOM.US,D,20191031,000000,75.7339,75.7616,74.2467,74.8051,6122604.6087186,0
+QCOM.US,D,20191101,000000,75.8735,77.7903,75.558,77.7234,9269756.0360374,0
+QCOM.US,D,20191104,000000,78.6179,79.8546,78.4027,79.1291,9021212.2191908,0
+QCOM.US,D,20191105,000000,79.2313,79.7345,78.7938,79.4721,7828480.6523671,0
+QCOM.US,D,20191106,000000,79.362,79.6078,78.323,78.7015,10490246.011582,0
+QCOM.US,D,20191107,000000,83.5367,86.0204,82.1309,83.6762,32533259.926883,0
+QCOM.US,D,20191108,000000,83.6762,87.5166,83.3233,87.4418,17608898.829981,0
+QCOM.US,D,20191111,000000,85.2862,86.0411,84.5225,85.4072,12152725.951789,0
+QCOM.US,D,20191112,000000,85.7216,85.7876,83.8522,84.5972,10039150.759838,0
+QCOM.US,D,20191113,000000,84.3455,85.4612,83.341,84.1313,10236823.99903,0
+QCOM.US,D,20191114,000000,83.9838,84.2354,83.167,84.1411,9456941.4088012,0
+QCOM.US,D,20191115,000000,86.1129,87.3593,84.2354,84.4478,27411507.456962,0
+QCOM.US,D,20191118,000000,84.4478,85.532,83.0245,84.1411,11148028.228056,0
+QCOM.US,D,20191119,000000,84.8567,84.9864,80.6075,81.7968,19459982.329564,0
+QCOM.US,D,20191120,000000,81.667,82.1703,79.3335,79.6205,14033621.890777,0
+QCOM.US,D,20191121,000000,78.8489,80.2535,78.6258,79.1458,10947336.509894,0
+QCOM.US,D,20191122,000000,79.3148,79.8073,78.6081,78.9423,6631255.4483319,0
+QCOM.US,D,20191125,000000,79.7522,80.2448,79.1192,79.3148,9642936.481466,0
+QCOM.US,D,20191126,000000,79.2764,79.5518,78.2463,78.7015,12460605.7199,0
+QCOM.US,D,20191127,000000,79.194,79.3335,78.5521,78.8588,5607081.5663965,0
+QCOM.US,D,20191129,000000,78.5884,79.1379,77.576,77.6969,4174866.7063867,0
+QCOM.US,D,20191202,000000,78.096,78.384,76.543,76.6756,8255800.422645,0
+QCOM.US,D,20191203,000000,75.6799,75.6888,74.2203,74.9358,12088768.177148,0
+QCOM.US,D,20191204,000000,75.8333,77.2595,75.3938,76.9233,9047487.3308654,0
+QCOM.US,D,20191205,000000,77.456,78.1962,76.6412,77.3942,6788686.3706697,0
+QCOM.US,D,20191206,000000,78.2052,78.9541,78.1766,78.5511,7321881.8087368,0
+QCOM.US,D,20191209,000000,78.7212,79.94,78.5707,79.5842,9031946.2844434,0
+QCOM.US,D,20191210,000000,79.6953,79.9675,78.4302,78.8292,8627554.5426557,0
+QCOM.US,D,20191211,000000,79.5085,81.6258,79.4317,81.5225,10219340.83048,0
+QCOM.US,D,20191212,000000,81.3829,83.6211,80.9406,83.452,12990673.822493,0
+QCOM.US,D,20191213,000000,83.3223,84.0625,82.0622,82.3099,13093395.703696,0
+QCOM.US,D,20191216,000000,83.6683,84.7752,82.7984,82.8711,9304784.4315179,0
+QCOM.US,D,20191217,000000,83.4068,83.4433,82.1703,82.7699,7989241.362931,0
+QCOM.US,D,20191218,000000,82.9762,83.0776,82.0858,82.4524,6263278.7507725,0
+QCOM.US,D,20191219,000000,82.8082,83.1267,82.1123,82.9301,8326063.7357599,0
+QCOM.US,D,20191220,000000,83.2369,84.203,82.6381,83.2653,18772990.962539,0
+QCOM.US,D,20191223,000000,83.4156,83.7155,82.7001,82.8908,7765091.5766624,0
+QCOM.US,D,20191224,000000,83.05,83.2279,82.4524,83.1906,2598559.4066023,0
+QCOM.US,D,20191226,000000,83.3311,83.3694,82.4652,82.8417,5413075.8757999,0
+QCOM.US,D,20191227,000000,83.3124,83.3597,82.5546,83.2191,6199306.7332242,0
+QCOM.US,D,20191230,000000,83.1355,83.2004,81.8233,82.8711,6984479.546116,0
+QCOM.US,D,20191231,000000,82.4612,83.1906,82.356,82.6854,5520483.6734601,0
+QCOM.US,D,20200102,000000,83.452,84.1667,82.5448,83.1159,8981459.2479324,0
+QCOM.US,D,20200103,000000,81.7741,82.1309,81.0065,81.552,8900315.3710912,0
+QCOM.US,D,20200106,000000,80.5102,81.1117,80.1631,81.0734,8945451.1439088,0
+QCOM.US,D,20200107,000000,81.5687,83.8649,81.4469,83.3794,9046333.6553848,0
+QCOM.US,D,20200108,000000,83.3124,83.8472,82.3944,83.1355,8133096.760036,0
+QCOM.US,D,20200109,000000,84.0252,85.0179,83.2466,84.2591,9797792.4896578,0
+QCOM.US,D,20200110,000000,84.8203,86.5837,84.2227,84.5874,10318671.882425,0
+QCOM.US,D,20200113,000000,85.3266,86.9012,84.8577,85.2528,11067688.058119,0
+QCOM.US,D,20200114,000000,85.4042,85.8524,84.6139,84.8685,8325054.5240519,0
+QCOM.US,D,20200115,000000,85.0464,85.4485,83.6408,84.034,7745910.4501081,0
+QCOM.US,D,20200116,000000,84.55,86.4313,84.1756,86.0224,9918905.0160659,0
+QCOM.US,D,20200117,000000,87.1548,90.1263,87.1076,89.8815,25283385.170039,0
+QCOM.US,D,20200121,000000,89.3389,89.7036,87.552,88.5988,11597413.31359,0
+QCOM.US,D,20200122,000000,89.2721,89.3959,86.8825,87.1273,8901763.0608698,0
+QCOM.US,D,20200123,000000,87.0142,87.1076,85.7109,86.2181,12038627.039811,0
+QCOM.US,D,20200124,000000,86.855,87.3907,83.2466,84.0153,10106857.471116,0
+QCOM.US,D,20200127,000000,81.8164,82.6755,81.0163,81.5786,9859879.3567072,0
+QCOM.US,D,20200128,000000,82.6087,83.9121,81.8931,83.5464,9803100.0072791,0
+QCOM.US,D,20200129,000000,83.0864,83.4246,81.8607,82.6854,8715733.3982878,0
+QCOM.US,D,20200130,000000,81.8233,82.3393,80.7716,82.2637,8941301.3711702,0
+QCOM.US,D,20200131,000000,81.5786,81.6906,79.6953,79.9489,10140907.175403,0
+QCOM.US,D,20200203,000000,80.173,81.1392,79.8073,81.0438,8317275.8620367,0
+QCOM.US,D,20200204,000000,82.7051,83.3597,81.8793,83.341,9855796.7291023,0
+QCOM.US,D,20200205,000000,85.2725,85.4131,83.6585,85.1958,15174562.177734,0
+QCOM.US,D,20200206,000000,82.5251,85.07,80.7716,84.9167,22471316.446174,0
+QCOM.US,D,20200207,000000,83.9887,84.3712,81.8882,81.9255,11444347.8423,0
+QCOM.US,D,20200210,000000,81.3269,83.0628,81.0634,83.0304,7982972.4490757,0
+QCOM.US,D,20200211,000000,83.7548,85.7207,83.3124,84.3436,10086729.191235,0
+QCOM.US,D,20200212,000000,85.8888,86.629,85.5526,85.9547,10482991.285081,0
+QCOM.US,D,20200213,000000,85.3108,85.6372,84.1353,84.3712,8993485.3483353,0
+QCOM.US,D,20200214,000000,84.8586,85.0936,83.2093,83.97,6676040.2352229,0
+QCOM.US,D,20200218,000000,82.3099,83.4068,82.0238,82.4966,7738060.573557,0
+QCOM.US,D,20200219,000000,83.3311,84.9255,83.0776,84.8685,8345434.0895092,0
+QCOM.US,D,20200220,000000,85.1034,86.1051,83.106,83.8472,10409092.978586,0
+QCOM.US,D,20200221,000000,82.9939,83.4343,80.9062,81.5609,13083198.799513,0
+QCOM.US,D,20200224,000000,78.6268,79.4997,77.5121,78.0832,12973882.452292,0
+QCOM.US,D,20200225,000000,78.6641,79.0956,74.635,75.1787,15712472.018073,0
+QCOM.US,D,20200226,000000,75.9089,76.8761,74.118,74.6537,14018811.302023,0
+QCOM.US,D,20200227,000000,72.2808,73.2756,70.5951,71.1672,19098616.375632,0
+QCOM.US,D,20200228,000000,69.0863,74.7942,68.7305,73.3798,22307467.059455,0
+QCOM.US,D,20200302,000000,74.0502,75.6376,72.2808,75.4951,16052218.256274,0
+QCOM.US,D,20200303,000000,75.7399,77.456,72.9384,73.6227,17453133.31043,0
+QCOM.US,D,20200304,000000,74.7363,77.3726,73.7258,77.2703,10475147.512633,0
+QCOM.US,D,20200305,000000,75.0586,76.8634,74.3411,74.7845,9947201.6032081,0
+QCOM.US,D,20200306,000000,72.0637,73.7543,71.6292,73.1773,12213043.646298,0
+QCOM.US,D,20200309,000000,68.3895,71.8848,67.8498,68.6154,14713539.619694,0
+QCOM.US,D,20200310,000000,70.6571,74.6616,70.0506,74.5191,14414060.11476,0
+QCOM.US,D,20200311,000000,72.0637,73.4811,69.6348,70.4861,14170054.698547,0
+QCOM.US,D,20200312,000000,65.6677,68.5123,63.2889,63.3085,20523088.180895,0
+QCOM.US,D,20200313,000000,67.2374,72.4234,63.5336,71.6105,16908012.489661,0
+QCOM.US,D,20200316,000000,64.498,67.2276,60.8905,60.9091,17080827.786442,0
+QCOM.US,D,20200317,000000,62.2607,65.9429,58.7536,65.0455,17853501.430942,0
+QCOM.US,D,20200318,000000,60.0383,61.9266,54.7864,57.8012,19459138.94599,0
+QCOM.US,D,20200319,000000,57.7343,63.808,55.7714,61.3987,18131753.917442,0
+QCOM.US,D,20200320,000000,61.4281,64.2139,57.4227,57.5368,17564409.074738,0
+QCOM.US,D,20200323,000000,58.1393,61.267,55.8342,59.0662,15795224.326074,0
+QCOM.US,D,20200324,000000,62.3424,63.8747,58.7438,61.8342,20079042.150848,0
+QCOM.US,D,20200325,000000,62.251,63.2515,59.0003,59.5862,16906290.115244,0
+QCOM.US,D,20200326,000000,60.455,65.7974,59.7464,65.1566,16766659.774816,0
+QCOM.US,D,20200327,000000,62.8151,65.2922,62.2784,62.9026,10310215.66497,0
+QCOM.US,D,20200330,000000,63.4688,65.649,62.4013,65.2057,10460259.605239,0
+QCOM.US,D,20200331,000000,65.4612,66.4638,62.9674,63.9023,13991294.005374,0
+QCOM.US,D,20200401,000000,61.3987,64.895,61.3987,62.251,14998754.853097,0
+QCOM.US,D,20200402,000000,62.2224,64.4783,61.6926,64.2512,16337877.054501,0
+QCOM.US,D,20200403,000000,63.9318,64.8852,60.9741,61.6168,9105091.7515588,0
+QCOM.US,D,20200406,000000,64.7053,67.4173,63.9023,67.0201,12865767.596026,0
+QCOM.US,D,20200407,000000,69.5808,70.7515,66.9346,68.702,11947364.594776,0
+QCOM.US,D,20200408,000000,69.6171,70.2561,68.4081,69.2672,11322815.15013,0
+QCOM.US,D,20200409,000000,70.4861,70.6935,66.1217,67.6149,16371967.45281,0
+QCOM.US,D,20200413,000000,67.7377,69.4363,67.4821,69.2386,8359606.7994926,0
+QCOM.US,D,20200414,000000,70.8458,73.3631,70.8222,73.2539,11977612.460201,0
+QCOM.US,D,20200415,000000,71.6616,72.1118,69.9287,71.7806,10535292.257555,0
+QCOM.US,D,20200416,000000,72.6033,73.3867,71.2055,72.5935,9336858.4411112,0
+QCOM.US,D,20200417,000000,73.0368,73.9145,71.298,71.9506,10508027.263832,0
+QCOM.US,D,20200420,000000,70.8655,72.0077,69.9965,70.194,7640923.9466664,0
+QCOM.US,D,20200421,000000,69.2486,69.8717,67.7761,67.8596,9817586.0612203,0
+QCOM.US,D,20200422,000000,69.7027,71.1662,68.7196,70.543,7799947.0225557,0
+QCOM.US,D,20200423,000000,70.8458,71.9506,69.6732,69.7214,8123852.095933,0
+QCOM.US,D,20200424,000000,69.8245,71.8936,69.5808,71.8277,6430019.4476462,0
+QCOM.US,D,20200427,000000,72.3478,73.5096,71.3077,71.7707,7642823.3400724,0
+QCOM.US,D,20200428,000000,72.8373,73.4713,70.9982,71.1191,6617011.5238127,0
+QCOM.US,D,20200429,000000,72.8952,74.8513,72.5739,74.5958,12650946.913953,0
+QCOM.US,D,20200430,000000,75.8234,76.3895,72.9975,74.3117,18117011.491172,0
+QCOM.US,D,20200501,000000,72.5935,73.2923,70.543,71.4492,10313419.301733,0
+QCOM.US,D,20200504,000000,70.9982,71.7343,69.9867,71.4886,7625236.4017706,0
+QCOM.US,D,20200505,000000,72.4982,74.4443,72.3192,73.3306,7983028.4033539,0
+QCOM.US,D,20200506,000000,74.4443,75.6995,74.1711,74.4994,8659328.433848,0
+QCOM.US,D,20200507,000000,75.2848,75.7291,73.9244,74.464,7723492.1142245,0
+QCOM.US,D,20200508,000000,75.2848,76.597,74.9623,76.0967,8355050.0865491,0
+QCOM.US,D,20200511,000000,75.842,76.767,75.1343,76.022,6991862.458782,0
+QCOM.US,D,20200512,000000,76.7857,77.2605,74.0581,74.0758,7747255.387485,0
+QCOM.US,D,20200513,000000,74.4905,75.1049,72.4982,73.6786,10146822.05128,0
+QCOM.US,D,20200514,000000,73.2058,75.5689,72.2347,75.447,10540654.712104,0
+QCOM.US,D,20200515,000000,70.5332,73.3955,70.2511,71.5732,31333426.236135,0
+QCOM.US,D,20200518,000000,72.9895,75.7389,72.9335,75.5108,13969976.442744,0
+QCOM.US,D,20200519,000000,75.331,75.7095,73.6786,73.7642,8594485.5642614,0
+QCOM.US,D,20200520,000000,75.5295,77.4197,75.2759,76.1645,12046485.055166,0
+QCOM.US,D,20200521,000000,75.0676,75.6543,73.5607,73.6786,8618879.5948394,0
+QCOM.US,D,20200522,000000,73.9244,74.3981,73.0072,74.3411,5854712.8198338,0
+QCOM.US,D,20200526,000000,75.7477,76.1065,73.4663,73.6983,10657700.888516,0
+QCOM.US,D,20200527,000000,73.9332,74.927,71.9407,74.8976,9661006.661261,0
+QCOM.US,D,20200528,000000,75.7959,76.9647,73.4231,73.7838,11825938.724411,0
+QCOM.US,D,20200529,000000,74.3411,76.7023,73.5863,76.3995,11181861.236685,0
+QCOM.US,D,20200601,000000,75.4656,76.022,74.8513,75.3133,6857345.322027,0
+QCOM.US,D,20200602,000000,75.501,80.1778,75.4833,79.942,14032648.286339,0
+QCOM.US,D,20200603,000000,80.8659,81.8174,79.6009,80.0658,13687440.910589,0
+QCOM.US,D,20200604,000000,79.9135,82.531,79.9135,81.903,12720599.81676,0
+QCOM.US,D,20200605,000000,83.7686,85.1781,83.5975,84.2915,12482260.02555,0
+QCOM.US,D,20200608,000000,84.721,87.1008,84.0909,86.9768,10240712.312687,0
+QCOM.US,D,20200609,000000,85.8898,86.0441,84.7781,85.4337,7697840.6384137,0
+QCOM.US,D,20200610,000000,85.9094,87.7092,85.7,86.6329,9538344.710023,0
+QCOM.US,D,20200611,000000,84.3593,84.7732,79.8761,79.9803,16011575.103319,0
+QCOM.US,D,20200612,000000,82.1035,82.9518,79.5144,81.1421,10624039.812123,0
+QCOM.US,D,20200615,000000,79.6461,82.4072,79.1045,82.2362,10359140.051094,0
+QCOM.US,D,20200616,000000,85.5782,86.0912,83.5395,85.2145,13285413.491391,0
+QCOM.US,D,20200617,000000,86.3202,86.7057,85.0061,85.6155,8005156.7943415,0
+QCOM.US,D,20200618,000000,85.53,86.1385,84.7485,85.5968,5997930.3381677,0
+QCOM.US,D,20200619,000000,85.5486,85.9094,83.3263,84.5402,24386300.74877,0
+QCOM.US,D,20200622,000000,84.4547,85.1398,83.398,84.8439,8433543.7653065,0
+QCOM.US,D,20200623,000000,85.8072,86.2535,84.8243,85.0543,8171608.5636698,0
+QCOM.US,D,20200624,000000,84.8882,85.5103,83.2172,84.8537,8623385.4402572,0
+QCOM.US,D,20200625,000000,84.435,85.1584,83.1218,84.6837,7419384.6818117,0
+QCOM.US,D,20200626,000000,84.7869,85.415,83.3311,83.7882,9587457.3059923,0
+QCOM.US,D,20200629,000000,83.971,84.8636,82.5124,84.7309,6166908.1888175,0
+QCOM.US,D,20200630,000000,84.9117,87.5096,84.721,86.8255,9852238.0370112,0
+QCOM.US,D,20200701,000000,86.6329,86.9101,85.2735,85.4632,7343722.2895294,0
+QCOM.US,D,20200702,000000,86.7104,88.0513,86.4333,87.4517,8737390.7559882,0
+QCOM.US,D,20200706,000000,88.7276,89.2426,87.6698,88.4523,7283280.478258,0
+QCOM.US,D,20200707,000000,88.4994,89.0529,87.49,87.7092,7061956.8917118,0
+QCOM.US,D,20200708,000000,88.7845,89.0991,87.8999,89.0332,7030741.5259506,0
+QCOM.US,D,20200709,000000,89.4323,89.4323,87.0428,88.7648,6605262.142749,0
+QCOM.US,D,20200710,000000,88.5281,89.0234,87.1578,88.061,5974846.6550494,0
+QCOM.US,D,20200713,000000,88.814,89.6003,86.8157,86.9386,7990553.7450915,0
+QCOM.US,D,20200714,000000,86.4913,88.1673,84.9117,87.9382,6902858.5318847,0
+QCOM.US,D,20200715,000000,88.4622,88.4622,86.6329,88.0994,6464903.3793538,0
+QCOM.US,D,20200716,000000,86.8747,87.3357,86.3202,86.8157,6490757.3079166,0
+QCOM.US,D,20200717,000000,87.2719,88.009,86.624,87.7957,6288212.9944723,0
+QCOM.US,D,20200720,000000,87.7603,88.7845,86.9101,88.6902,5680607.5226034,0
+QCOM.US,D,20200721,000000,89.0529,89.337,87.3967,87.8704,7458352.2584748,0
+QCOM.US,D,20200722,000000,88.2803,88.8042,87.2619,88.1486,4587237.5282404,0
+QCOM.US,D,20200723,000000,88.4435,88.4994,84.9383,85.3581,9915262.9012327,0
+QCOM.US,D,20200724,000000,84.9215,85.9487,83.3017,84.6149,10000861.755966,0
+QCOM.US,D,20200727,000000,85.6942,88.3756,84.9668,88.244,8426846.5468856,0
+QCOM.US,D,20200728,000000,87.7397,88.1387,86.2151,87.0526,6112311.0562377,0
+QCOM.US,D,20200729,000000,87.6501,89.1177,87.3289,88.5555,12031537.124093,0
+QCOM.US,D,20200730,000000,97.4845,102.501,95.8548,102.039,44250149.867258,0
+QCOM.US,D,20200731,000000,100.575,102.561,99.4837,100.525,17617356.064787,0
+QCOM.US,D,20200803,000000,102.246,107.564,101.882,104.33,19858303.540847,0
+QCOM.US,D,20200804,000000,104.231,105.686,103.445,105.618,10720879.372665,0
+QCOM.US,D,20200805,000000,105.666,107.062,104.792,106.03,8372983.9413756,0
+QCOM.US,D,20200806,000000,105.873,106,104.645,105.726,6715104.4601847,0
+QCOM.US,D,20200807,000000,104.723,105.716,100.909,103.042,11719429.247253,0
+QCOM.US,D,20200810,000000,103.386,103.74,100.634,101.253,10596639.510782,0
+QCOM.US,D,20200811,000000,101.095,106.62,99.7003,103.602,18702202.69656,0
+QCOM.US,D,20200812,000000,105.077,110.651,104.379,110.218,19615467.060373,0
+QCOM.US,D,20200813,000000,110.601,110.601,107.357,107.957,10461434.645081,0
+QCOM.US,D,20200814,000000,107.848,109.018,107.171,108.262,6976402.8004009,0
+QCOM.US,D,20200817,000000,107.838,108.989,105.313,106.787,10802393.565092,0
+QCOM.US,D,20200818,000000,107.475,107.928,106.158,106.64,6709625.0103267,0
+QCOM.US,D,20200819,000000,106.934,108.006,105.431,105.706,8138936.3519752,0
+QCOM.US,D,20200820,000000,104.713,105.646,104.398,105.342,7564011.2306049,0
+QCOM.US,D,20200821,000000,104.92,107.711,104.664,107.564,8978591.3368389,0
+QCOM.US,D,20200824,000000,108.871,110.414,107.829,110.326,10751975.708416,0
+QCOM.US,D,20200825,000000,110.512,111.475,108.94,110.365,6521550.4732153,0
+QCOM.US,D,20200826,000000,110.651,110.945,109.638,110.444,7865598.6857995,0
+QCOM.US,D,20200827,000000,110.827,112.489,109.815,110.434,8620686.4093488,0
+QCOM.US,D,20200828,000000,111.103,112.566,110.572,112.509,6597470.2551772,0
+QCOM.US,D,20200831,000000,112.636,115.23,112.449,113.373,10184333.79936,0
+QCOM.US,D,20200901,000000,115.24,116.675,113.767,116.154,9561015.3488335,0
+QCOM.US,D,20200902,000000,117.964,118.602,116.578,117.884,9579458.8962665,0
+QCOM.US,D,20200903,000000,116.095,116.488,110.621,111.427,14169877.679558,0
+QCOM.US,D,20200904,000000,110.709,112.743,107.544,110.984,11561223.103824,0
+QCOM.US,D,20200908,000000,107.141,108.989,104.9,105.047,10705328.152737,0
+QCOM.US,D,20200909,000000,108.596,110.788,107.465,109.127,10144497.405361,0
+QCOM.US,D,20200910,000000,110.198,110.827,106.777,107.603,6443267.3860141,0
+QCOM.US,D,20200911,000000,108.497,109.912,107.564,108.537,7042913.1074767,0
+QCOM.US,D,20200914,000000,110.276,110.454,107.81,108.577,5639720.2055241,0
+QCOM.US,D,20200915,000000,110.002,112.733,109.865,111.575,9167807.3412248,0
+QCOM.US,D,20200916,000000,112.92,112.92,109.618,109.638,6626956.125068,0
+QCOM.US,D,20200917,000000,107.121,110.719,106.227,109.942,7751326.8242342,0
+QCOM.US,D,20200918,000000,110.089,110.454,105.077,105.923,16136815.020754,0
+QCOM.US,D,20200921,000000,104.467,107.328,103.652,107.121,8565800.3492237,0
+QCOM.US,D,20200922,000000,107.77,109.352,105.666,108.93,7221586.3085061,0
+QCOM.US,D,20200923,000000,108.754,109.038,105.342,105.804,6847660.1451523,0
+QCOM.US,D,20200924,000000,104.693,108.409,104.546,107.377,7156574.5587346,0
+QCOM.US,D,20200925,000000,108.664,110.768,107.004,109.578,12244298.688729,0
+QCOM.US,D,20200928,000000,110.974,113.638,109.982,113.373,9449764.0009387,0
+QCOM.US,D,20200929,000000,113.059,114.13,112.164,112.341,5943317.9453304,0
+QCOM.US,D,20200930,000000,112.459,114.13,111.908,112.616,6091569.313998,0
+QCOM.US,D,20201001,000000,114.769,115.043,112.636,114.386,5555563.9538168,0
+QCOM.US,D,20201002,000000,111.771,113.56,110.454,110.493,6096382.3992705,0
+QCOM.US,D,20201005,000000,111.889,115.457,111.722,115.33,6098053.9061619,0
+QCOM.US,D,20201006,000000,115.26,117.245,113.992,114.406,7979972.2824157,0
+QCOM.US,D,20201007,000000,116.027,118.061,115.457,117.747,7743176.8292821,0
+QCOM.US,D,20201008,000000,118.671,119.075,116.608,117.069,4971217.1493544,0
+QCOM.US,D,20201009,000000,118.602,120.48,117.511,119.496,11570765.851627,0
+QCOM.US,D,20201012,000000,122.22,122.22,119.586,121.246,8248379.8680101,0
+QCOM.US,D,20201013,000000,121.993,122.671,120.018,121.983,7947311.2615769,0
+QCOM.US,D,20201014,000000,123.635,126.711,123.389,124.303,13775746.935036,0
+QCOM.US,D,20201015,000000,121.826,123.586,121.207,123.044,7709323.4736432,0
+QCOM.US,D,20201016,000000,124.127,124.588,122.259,123.488,6924638.9889972,0
+QCOM.US,D,20201019,000000,124.549,126.289,122.22,122.897,6024807.7213458,0
+QCOM.US,D,20201020,000000,123.625,123.763,122.033,122.78,4611565.431035,0
+QCOM.US,D,20201021,000000,122.544,124.804,120.932,123.016,4539099.5540616,0
+QCOM.US,D,20201022,000000,123.94,124.018,121.393,122.858,4072033.9339791,0
+QCOM.US,D,20201023,000000,123.054,123.556,121.629,123.34,4120155.6305496,0
+QCOM.US,D,20201026,000000,122.053,123.134,119.045,120.775,6338369.392067,0
+QCOM.US,D,20201027,000000,121.069,121.492,119.811,120.5,6087167.2383324,0
+QCOM.US,D,20201028,000000,118.199,118.504,115.85,116.361,8604682.4684437,0
+QCOM.US,D,20201029,000000,116.813,122.21,116.646,121.001,7370050.3034307,0
+QCOM.US,D,20201030,000000,118.366,119.87,116.381,118.061,8165443.4195666,0
+QCOM.US,D,20201102,000000,119.132,120.745,117.138,118.642,6123486.6516125,0
+QCOM.US,D,20201103,000000,120.057,121.453,119.319,120.066,6094814.6621315,0
+QCOM.US,D,20201104,000000,123.763,123.998,120.647,123.428,13175223.240081,0
+QCOM.US,D,20201105,000000,139.549,142.409,135.736,139.166,29164474.621112,0
+QCOM.US,D,20201106,000000,139.736,139.942,137.78,138.782,7605364.4942188,0
+QCOM.US,D,20201109,000000,142.989,142.989,136.315,136.482,11145370.908518,0
+QCOM.US,D,20201110,000000,134.123,137.012,132.58,134.094,12559740.423196,0
+QCOM.US,D,20201111,000000,138.29,141.711,137.819,141.338,10681845.668217,0
+QCOM.US,D,20201112,000000,141.23,142.124,136.925,137.73,8971259.2916986,0
+QCOM.US,D,20201113,000000,139.274,139.962,137.072,138.055,6167240.8624348,0
+QCOM.US,D,20201116,000000,138.959,142.841,138.34,142.664,7939768.6248805,0
+QCOM.US,D,20201117,000000,142.616,143.422,140.857,142.35,7772748.156616,0
+QCOM.US,D,20201118,000000,142.831,146.743,140.601,140.738,12669069.995975,0
+QCOM.US,D,20201119,000000,140.257,142.881,139.204,141.191,8091509.5058044,0
+QCOM.US,D,20201120,000000,141.898,142.694,139.666,139.755,5805395.7364116,0
+QCOM.US,D,20201123,000000,136.226,140.689,135.784,137.642,12178393.705207,0
+QCOM.US,D,20201124,000000,137.219,140.04,135.047,139.657,11292723.956684,0
+QCOM.US,D,20201125,000000,139.676,141.151,137.849,137.887,6686313.4406936,0
+QCOM.US,D,20201127,000000,139.234,140.138,137.523,137.652,4052228.1542104,0
+QCOM.US,D,20201130,000000,138.418,140.964,137.859,140.847,9103818.0287178,0
+QCOM.US,D,20201201,000000,142.399,145.839,141.435,144.768,12445452.284023,0
+QCOM.US,D,20201202,000000,144.67,145.594,143.795,144.149,8115646.1467029,0
+QCOM.US,D,20201203,000000,145.171,146.843,143.815,144.079,6612175.0394783,0
+QCOM.US,D,20201204,000000,144.463,151.944,144.169,151.492,13275758.835032,0
+QCOM.US,D,20201207,000000,152.385,152.799,150.627,151.875,7291678.7067349,0
+QCOM.US,D,20201208,000000,151.344,153.103,149.801,152.632,6331884.7999032,0
+QCOM.US,D,20201209,000000,152.435,154.814,149.506,149.948,8261926.9074286,0
+QCOM.US,D,20201210,000000,148.425,151.718,146.803,149.694,7825887.4259119,0
+QCOM.US,D,20201211,000000,143.441,144.434,136.373,138.674,26971066.91713,0
+QCOM.US,D,20201214,000000,139.264,142.006,137.77,140.61,12754029.954586,0
+QCOM.US,D,20201215,000000,143.569,144.079,141.378,142.596,6887393.786751,0
+QCOM.US,D,20201216,000000,143.352,144.601,141.014,143.912,6878126.7409367,0
+QCOM.US,D,20201217,000000,145.003,145.358,142.616,143.706,7323596.0443496,0
+QCOM.US,D,20201218,000000,144.936,144.936,140.444,141.692,13825490.288322,0
+QCOM.US,D,20201221,000000,139.371,141.632,138.802,141.101,7308532.1353176,0
+QCOM.US,D,20201222,000000,140.924,141.318,139.097,140.66,5986437.3294331,0
+QCOM.US,D,20201223,000000,141.888,145.643,141.161,141.248,5396405.5703094,0
+QCOM.US,D,20201224,000000,142.055,143.117,141.475,143.008,2205870.2477548,0
+QCOM.US,D,20201228,000000,144.778,145.2,141.711,141.997,4761630.7356656,0
+QCOM.US,D,20201229,000000,143.185,143.205,141.318,142.724,3687047.1358581,0
+QCOM.US,D,20201230,000000,143.333,145.712,143.146,144.119,4125920.9559012,0
+QCOM.US,D,20201231,000000,144.483,146.636,144.266,146.419,5141465.6707934,0
+QCOM.US,D,20210104,000000,147.068,149.123,141.416,142.734,10224222.078238,0
+QCOM.US,D,20210105,000000,142.871,146.773,142.734,146.508,8851123.4217819,0
+QCOM.US,D,20210106,000000,145.633,147.884,143.658,145.318,7464641.5193404,0
+QCOM.US,D,20210107,000000,146.41,150.341,146.341,149.644,8825198.2786833,0
+QCOM.US,D,20210108,000000,151.128,151.413,148.543,150.558,6505138.574755,0
+QCOM.US,D,20210111,000000,150.027,151.983,148.907,150.037,5356816.3924834,0
+QCOM.US,D,20210112,000000,150.558,150.785,147.973,148.454,4562939.1286105,0
+QCOM.US,D,20210113,000000,149.162,151.796,147.667,151.305,5701402.1670698,0
+QCOM.US,D,20210114,000000,153.202,156.838,152.337,154.597,10510778.179617,0
+QCOM.US,D,20210115,000000,154.519,154.607,150.794,150.99,8955307.2356696,0
+QCOM.US,D,20210119,000000,152.769,157.723,152.288,157.398,8540812.1859467,0
+QCOM.US,D,20210120,000000,158.324,161.41,158.057,158.205,8264414.3294306,0
+QCOM.US,D,20210121,000000,159.355,160.023,156.986,158.352,6561161.0154021,0
+QCOM.US,D,20210122,000000,157.625,157.9,155.236,156.111,5266980.2728673,0
+QCOM.US,D,20210125,000000,157.94,160.554,155.443,158.018,5587928.9256566,0
+QCOM.US,D,20210126,000000,157.822,158.254,154.657,156.24,6819188.573722,0
+QCOM.US,D,20210127,000000,152.327,154.48,146.763,147.687,10252348.767844,0
+QCOM.US,D,20210128,000000,150.204,152.799,147.167,149.506,8414288.3721648,0
+QCOM.US,D,20210129,000000,154.027,154.382,148.75,150.204,9886200.249155,0
+QCOM.US,D,20210201,000000,151.256,156.092,150.411,155.296,8599238.6258537,0
+QCOM.US,D,20210202,000000,158.117,158.961,155.031,158.382,7206483.7401548,0
+QCOM.US,D,20210203,000000,161.065,161.075,155.512,156.003,14728942.306445,0
+QCOM.US,D,20210204,000000,144.346,145.879,139.558,142.222,48007001.49115,0
+QCOM.US,D,20210205,000000,143.068,143.117,138.998,140.177,25693691.787704,0
+QCOM.US,D,20210208,000000,141.378,141.859,139.657,141.652,12674068.239041,0
+QCOM.US,D,20210209,000000,141.81,142.734,140.227,140.434,12153511.346384,0
+QCOM.US,D,20210210,000000,141.878,142.006,138.762,139.843,12174327.355211,0
+QCOM.US,D,20210211,000000,140.12,140.875,137.946,139.903,12069134.329616,0
+QCOM.US,D,20210212,000000,139.913,145.525,139.244,142.232,9525336.866376,0
+QCOM.US,D,20210216,000000,143.215,143.912,140.384,141.435,10624680.742946,0
+QCOM.US,D,20210217,000000,140.158,141.181,137.849,139.126,12433348.864981,0
+QCOM.US,D,20210218,000000,137.956,139.077,137.406,138.32,8751431.210405,0
+QCOM.US,D,20210219,000000,139.156,140.187,137.907,139.303,10417240.938838,0
+QCOM.US,D,20210222,000000,136.728,138.527,133.671,134.044,13279874.017853,0
+QCOM.US,D,20210223,000000,131.056,133.1,129.395,131.794,14995878.8032,0
+QCOM.US,D,20210224,000000,131.086,135.696,129.847,135.616,13677673.328323,0
+QCOM.US,D,20210225,000000,134.133,135.362,129.779,130.279,13214520.438309,0
+QCOM.US,D,20210226,000000,131.44,132.786,129.464,130.88,12248452.53087,0
+QCOM.US,D,20210301,000000,132.167,134.201,131.144,134.074,9809491.0031958,0
+QCOM.US,D,20210302,000000,134.654,134.664,131.45,131.714,9044649.9402874,0
+QCOM.US,D,20210303,000000,130.938,131.508,127.026,127.144,15390194.705516,0
+QCOM.US,D,20210304,000000,127.822,129.602,122.25,123.418,16392905.543699,0
+QCOM.US,D,20210305,000000,126.436,126.672,121.099,125.305,13763765.598055,0
+QCOM.US,D,20210308,000000,124.588,125.325,118.779,118.975,15797480.80951,0
+QCOM.US,D,20210309,000000,123.016,125.473,122.003,124.677,13596227.298379,0
+QCOM.US,D,20210310,000000,126.19,126.604,123.261,123.488,12935637.194492,0
+QCOM.US,D,20210311,000000,126.515,128.668,125.561,127.223,12343216.696366,0
+QCOM.US,D,20210312,000000,125.454,125.865,123.241,125.532,9698043.3066522,0
+QCOM.US,D,20210315,000000,125.601,127.242,124.687,127.124,8087214.2519425,0
+QCOM.US,D,20210316,000000,128.343,130.79,127.763,129.06,10805020.364114,0
+QCOM.US,D,20210317,000000,126.8,130.938,125.237,129.326,11164147.129569,0
+QCOM.US,D,20210318,000000,127.911,129.011,125.218,125.305,9927788.5207372,0
+QCOM.US,D,20210319,000000,125.345,127.949,124.736,126.525,18224485.416616,0
+QCOM.US,D,20210322,000000,128.402,130.889,128.059,129.493,9357594.0792479,0
+QCOM.US,D,20210323,000000,129.405,129.749,126.898,127.989,7689180.9508552,0
+QCOM.US,D,20210324,000000,128.422,128.49,122.75,122.819,11351300.964467,0
+QCOM.US,D,20210325,000000,122.327,123.261,120.136,122.917,10832006.603798,0
+QCOM.US,D,20210326,000000,122.701,128.766,122.691,128.422,11464480.191582,0
+QCOM.US,D,20210329,000000,128.009,128.766,125.325,126.761,10096079.659791,0
+QCOM.US,D,20210330,000000,125.708,126.731,124.637,125.65,7349174.2709235,0
+QCOM.US,D,20210331,000000,126.476,128.933,126.092,128.059,8658028.2598936,0
+QCOM.US,D,20210401,000000,129.896,133.681,129.011,133.072,14568871.359529,0
+QCOM.US,D,20210405,000000,134.271,135.686,133.484,135.519,13008607.677319,0
+QCOM.US,D,20210406,000000,135.056,135.43,132.933,133.327,9422931.3811833,0
+QCOM.US,D,20210407,000000,133.582,135.155,132.698,134.654,7205468.4243438,0
+QCOM.US,D,20210408,000000,135.204,135.558,134.054,135.529,7564194.3536971,0
+QCOM.US,D,20210409,000000,135.106,135.863,134.114,135.754,6247282.9486715,0
+QCOM.US,D,20210412,000000,134.104,135.096,131.38,132.737,10723043.277203,0
+QCOM.US,D,20210413,000000,133.631,134.015,131.086,132.6,9552602.8774494,0
+QCOM.US,D,20210414,000000,132.383,133.12,129.316,130.142,10321538.776169,0
+QCOM.US,D,20210415,000000,131.331,133.257,130.909,133.12,12149640.327686,0
+QCOM.US,D,20210416,000000,132.914,134.241,131.971,133.464,6817551.6567482,0
+QCOM.US,D,20210419,000000,132.206,132.354,129.483,130.623,9038730.9950083,0
+QCOM.US,D,20210420,000000,129.945,130.172,128.245,128.816,7738938.547049,0
+QCOM.US,D,20210421,000000,128.275,131.684,127.969,131.517,7494792.736466,0
+QCOM.US,D,20210422,000000,130.741,131.293,127.94,128.412,8641306.0695271,0
+QCOM.US,D,20210423,000000,129.15,131.44,128.953,130.78,7941226.4881642,0
+QCOM.US,D,20210426,000000,130.703,134.909,130.496,134.191,10060174.308169,0
+QCOM.US,D,20210427,000000,133.956,134.605,132.285,133.277,9613998.9635012,0
+QCOM.US,D,20210428,000000,133.425,133.524,131.086,131.891,13583690.488019,0
+QCOM.US,D,20210429,000000,140.04,140.315,135.853,137.799,21229742.898617,0
+QCOM.US,D,20210430,000000,136.226,137.219,133.514,134.044,11778269.748818,0
+QCOM.US,D,20210503,000000,134.919,134.978,132.187,132.727,8201392.5172606,0
+QCOM.US,D,20210504,000000,131.331,131.331,127.892,129.523,12422016.597628,0
+QCOM.US,D,20210505,000000,131.41,131.774,129.513,130.044,6508524.3172591,0
+QCOM.US,D,20210506,000000,129.887,131.861,128.53,131.331,8648960.6147797,0
+QCOM.US,D,20210507,000000,132.245,133.936,131.617,133.13,7138354.8284143,0
+QCOM.US,D,20210510,000000,131.351,132,124.411,124.53,20230587.700474,0
+QCOM.US,D,20210511,000000,120.952,124.156,120.49,123.97,12371981.264744,0
+QCOM.US,D,20210512,000000,121.709,122.77,119.438,120.362,14009781.298879,0
+QCOM.US,D,20210513,000000,122.76,124.077,121.551,122.75,11012517.139851,0
+QCOM.US,D,20210514,000000,124.225,126.908,123.428,125.689,9724405.910471,0
+QCOM.US,D,20210517,000000,124.854,125.385,123.331,125.355,6127357.6703109,0
+QCOM.US,D,20210518,000000,126.162,126.731,124.382,124.5,8958154.7997528,0
+QCOM.US,D,20210519,000000,122.829,126.348,122.12,126.18,8400851.2066018,0
+QCOM.US,D,20210520,000000,127.016,128.706,126.948,128.108,9535150.2294151,0
+QCOM.US,D,20210521,000000,127.615,128.156,126.023,126.948,8981789.8868487,0
+QCOM.US,D,20210524,000000,126.819,129.405,126.819,128.363,8521383.8432179,0
+QCOM.US,D,20210525,000000,128.953,129.7,128.255,129.159,7529484.3889269,0
+QCOM.US,D,20210526,000000,129.277,129.916,127.695,128.52,6899801.393596,0
+QCOM.US,D,20210527,000000,128.186,130.034,128.176,129.05,7641143.6943771,0
+QCOM.US,D,20210528,000000,129.552,130.977,129.356,129.936,7294072.5324899,0
+QCOM.US,D,20210601,000000,130.486,131.4,128.943,129.346,7310154.8093843,0
+QCOM.US,D,20210602,000000,129.267,130.771,128.579,129.896,6208165.8214832,0
+QCOM.US,D,20210603,000000,128.756,129.473,127.567,127.92,6844859.3791926,0
+QCOM.US,D,20210604,000000,128.629,131.076,128.323,130.408,7640896.4782027,0
+QCOM.US,D,20210607,000000,129.779,129.847,128.746,129.405,5731441.475639,0
+QCOM.US,D,20210608,000000,130.132,131.41,129.09,130.269,9949868.0789002,0
+QCOM.US,D,20210609,000000,131.134,131.37,128.883,128.983,6920319.318723,0
+QCOM.US,D,20210610,000000,129.14,131.125,128.687,130.289,5689222.4467395,0
+QCOM.US,D,20210611,000000,129.877,130.713,129.729,130.683,6727306.5622262,0
+QCOM.US,D,20210614,000000,131.223,133.277,130.82,133.277,8151836.356468,0
+QCOM.US,D,20210615,000000,133.12,133.347,131.253,131.597,5896610.3659715,0
+QCOM.US,D,20210616,000000,132.471,133.032,129.739,130.977,7628596.710512,0
+QCOM.US,D,20210617,000000,130.378,132.618,130.162,131.37,6818432.6822915,0
+QCOM.US,D,20210618,000000,130.613,130.643,128.363,129.09,13139136.800067,0
+QCOM.US,D,20210621,000000,129.14,131.125,128.766,130.034,6564044.1867532,0
+QCOM.US,D,20210622,000000,130.289,131.331,129.375,131.106,6157054.1317578,0
+QCOM.US,D,20210623,000000,130.919,132.236,130.85,131.537,6813711.1585652,0
+QCOM.US,D,20210624,000000,132.618,134.448,132.354,133.867,8181753.582976,0
+QCOM.US,D,20210625,000000,134.388,135.381,132.963,133.602,8189510.8806302,0
+QCOM.US,D,20210628,000000,134.172,136.05,133.926,135.616,6846380.3182082,0
+QCOM.US,D,20210629,000000,135.529,138.752,135.165,138.437,7093514.0872451,0
+QCOM.US,D,20210630,000000,138.173,139.411,137.681,138.733,6644644.798421,0
+QCOM.US,D,20210701,000000,138.714,138.821,136.226,136.669,6278322.3127942,0
+QCOM.US,D,20210702,000000,137.829,138.497,137.112,138.399,5562967.213493,0
+QCOM.US,D,20210706,000000,138.802,138.979,135.578,137.052,7309713.2792621,0
+QCOM.US,D,20210707,000000,138.064,138.183,134.988,135.863,5187076.5463003,0
+QCOM.US,D,20210708,000000,133.671,134.802,131.617,134.231,7727865.7040759,0
+QCOM.US,D,20210709,000000,133.838,137.573,133.759,137.279,7579219.6034095,0
+QCOM.US,D,20210712,000000,137.249,138.821,137.062,138.29,6991693.578597,0
+QCOM.US,D,20210713,000000,138.26,138.477,136.295,137.042,5828687.9763851,0
+QCOM.US,D,20210714,000000,139.283,142.045,138.32,139.529,11647525.965112,0
+QCOM.US,D,20210715,000000,139.893,139.913,136.59,137.308,6869011.2803487,0
+QCOM.US,D,20210716,000000,137.71,138.33,135.439,135.607,6093126.877632,0
+QCOM.US,D,20210719,000000,134.261,134.821,132.805,134.722,9654656.3593648,0
+QCOM.US,D,20210720,000000,134.949,136.295,133.17,135.459,6202456.4504096,0
+QCOM.US,D,20210721,000000,135.549,138.045,135.549,137.996,6348511.3593217,0
+QCOM.US,D,20210722,000000,137.839,138.654,137.346,138.26,3979345.163527,0
+QCOM.US,D,20210723,000000,139.244,140.738,137.859,140.63,6501137.335191,0
+QCOM.US,D,20210726,000000,139.726,140.148,138.064,139.283,6442973.3717161,0
+QCOM.US,D,20210727,000000,138.31,138.802,134.152,136.797,7804792.6630445,0
+QCOM.US,D,20210728,000000,137.131,138.714,136.02,138.26,9584679.9390944,0
+QCOM.US,D,20210729,000000,142.202,147.077,142.114,146.557,20034837.25375,0
+QCOM.US,D,20210730,000000,144.827,145.997,144.002,145.407,8658888.9384268,0
+QCOM.US,D,20210802,000000,145.594,147.806,143.855,144.493,11151053.828478,0
+QCOM.US,D,20210803,000000,144.542,145.19,142.262,143.608,6411530.1194402,0
+QCOM.US,D,20210804,000000,143.678,144.827,143.008,143.865,5724382.080436,0
+QCOM.US,D,20210805,000000,142.921,143.146,140.325,142.527,7385944.3704807,0
+QCOM.US,D,20210806,000000,141.839,143.875,141.632,141.987,5906584.4703918,0
+QCOM.US,D,20210809,000000,142.488,143.382,141.465,142.606,5116758.2962578,0
+QCOM.US,D,20210810,000000,142.998,143.175,138.222,141.583,4324003.1699997,0
+QCOM.US,D,20210811,000000,141.77,142.488,140.167,142.379,6403905.0773523,0
+QCOM.US,D,20210812,000000,143.431,143.658,142.095,142.831,5952739.6284224,0
+QCOM.US,D,20210813,000000,142.684,144.926,142.616,144.276,5938299.3552545,0
+QCOM.US,D,20210816,000000,144.042,144.709,142.419,143.775,4544297.1978277,0
+QCOM.US,D,20210817,000000,142.636,142.684,139.352,140.177,7476194.5517552,0
+QCOM.US,D,20210818,000000,139.618,140.404,137.819,138.006,6744439.7621995,0
+QCOM.US,D,20210819,000000,136.522,137.299,134.889,136.482,8922818.1470672,0
+QCOM.US,D,20210820,000000,136.482,138.084,136.178,137.917,6326616.9589517,0
+QCOM.US,D,20210823,000000,138.467,140.364,138.173,139.913,7146610.6278196,0
+QCOM.US,D,20210824,000000,140.344,141.318,139.628,140.217,7280459.3652881,0
+QCOM.US,D,20210825,000000,140.217,141.161,139.254,139.647,5894612.2895659,0
+QCOM.US,D,20210826,000000,138.989,139.539,137.466,138.203,7031468.9315666,0
+QCOM.US,D,20210827,000000,138.026,140.698,137.76,140.601,6464191.2339955,0
+QCOM.US,D,20210830,000000,141.318,143.52,141.278,141.652,5422742.7403653,0
+QCOM.US,D,20210831,000000,142.497,143.205,140.315,142.389,8056939.9354048,0
+QCOM.US,D,20210901,000000,143.195,144.424,142.586,142.812,6615637.0832709,0
+QCOM.US,D,20210902,000000,143.058,143.245,140.924,141.515,6160519.2276018,0
+QCOM.US,D,20210903,000000,141.515,142.37,140.65,141.044,5646764.3404695,0
+QCOM.US,D,20210907,000000,141.081,141.161,139.568,140.187,6524230.1744641,0
+QCOM.US,D,20210908,000000,139.805,140.06,137.976,138.979,6133538.0746717,0
+QCOM.US,D,20210909,000000,138.929,139.981,137.937,138.064,6348378.0864045,0
+QCOM.US,D,20210910,000000,139.578,142.379,138.998,139.136,6422710.8015676,0
+QCOM.US,D,20210913,000000,140.444,141.131,138.507,139.853,4422591.556071,0
+QCOM.US,D,20210914,000000,140.885,141.211,137.131,137.642,6606058.7281998,0
+QCOM.US,D,20210915,000000,137.308,137.504,134.104,134.811,11576479.292103,0
+QCOM.US,D,20210916,000000,133.907,135.509,133.907,134.968,6890934.166533,0
+QCOM.US,D,20210917,000000,134.388,134.575,129.837,130.289,14920881.758153,0
+QCOM.US,D,20210920,000000,128.206,129.817,127.37,129.464,9892637.0258448,0
+QCOM.US,D,20210921,000000,130.269,130.594,128.029,128.472,6332513.5225196,0
+QCOM.US,D,20210922,000000,129.297,130.181,128.696,129.71,5294475.187806,0
+QCOM.US,D,20210923,000000,130.436,131.804,129.916,130.594,6069542.6580616,0
+QCOM.US,D,20210924,000000,129.807,131.203,129.503,130.565,4670565.6566309,0
+QCOM.US,D,20210927,000000,129.14,130.723,128.736,130.172,4429424.08211,0
+QCOM.US,D,20210928,000000,128.472,129.444,126.476,126.672,9076987.4436634,0
+QCOM.US,D,20210929,000000,127.351,128.186,125.689,126.062,7216363.2309773,0
+QCOM.US,D,20210930,000000,127.115,127.832,125.502,125.778,7160254.3155367,0
+QCOM.US,D,20211001,000000,126.574,126.791,123.331,125.522,7038448.9734298,0
+QCOM.US,D,20211004,000000,125.718,126.564,122.8,123.536,8685935.2017898,0
+QCOM.US,D,20211005,000000,122.996,125.581,122.573,124.362,9479636.464024,0
+QCOM.US,D,20211006,000000,123.409,125.09,122.947,124.884,8730454.4601971,0
+QCOM.US,D,20211007,000000,126.062,127.478,124.421,124.667,8214475.6448455,0
+QCOM.US,D,20211008,000000,125.404,125.404,123.074,123.409,7096695.3422964,0
+QCOM.US,D,20211011,000000,122.927,124.067,121.777,121.836,6448310.3925023,0
+QCOM.US,D,20211012,000000,122.269,122.357,119.122,119.9,10799556.174514,0
+QCOM.US,D,20211013,000000,122.093,123.183,120.45,121.934,12695401.061927,0
+QCOM.US,D,20211014,000000,123.026,126.082,122.868,125.473,10910688.492398,0
+QCOM.US,D,20211015,000000,125.818,127.233,125.492,126.967,7803391.7713895,0
+QCOM.US,D,20211018,000000,126.102,127.036,125.061,126.888,5424637.0470189,0
+QCOM.US,D,20211019,000000,127.763,129.503,127.085,129.208,7517340.2758645,0
+QCOM.US,D,20211020,000000,129.208,129.7,128.009,128.873,4926370.3040821,0
+QCOM.US,D,20211021,000000,128.716,129.955,128.146,129.749,4695741.0124021,0
+QCOM.US,D,20211022,000000,129.602,130.378,128.176,128.353,5348939.0474687,0
+QCOM.US,D,20211025,000000,128.539,129.867,128.049,128.649,5000391.7099884,0
+QCOM.US,D,20211026,000000,129.602,130.466,127.812,128.658,5949944.9665659,0
+QCOM.US,D,20211027,000000,128.658,129.07,127.272,127.949,5219946.1239942,0
+QCOM.US,D,20211028,000000,128.706,130.516,128.589,130.378,5144445.4904433,0
+QCOM.US,D,20211029,000000,129.562,130.368,129.159,129.739,5384782.3407092,0
+QCOM.US,D,20211101,000000,129.15,131.517,129.15,131.46,7078748.2619131,0
+QCOM.US,D,20211102,000000,131.203,132.364,130.78,131.871,7508312.3074206,0
+QCOM.US,D,20211103,000000,132.383,135.411,131.684,135.047,13552448.671145,0
+QCOM.US,D,20211104,000000,152.445,155.62,149.497,152.228,49551571.52436,0
+QCOM.US,D,20211105,000000,153.172,164.368,152.032,158.991,27919674.037732,0
+QCOM.US,D,20211108,000000,159.158,163.552,157.271,161.734,14911568.931565,0
+QCOM.US,D,20211109,000000,162.373,165.311,160.299,162.599,12668386.33643,0
+QCOM.US,D,20211110,000000,160.996,161.989,155.079,155.836,11615490.614838,0
+QCOM.US,D,20211111,000000,157.782,161.449,157.38,160.339,7818265.4358756,0
+QCOM.US,D,20211112,000000,160.908,161.892,160.249,160.849,7558626.3943447,0
+QCOM.US,D,20211115,000000,162.363,165.724,161.695,164.329,12664580.428165,0
+QCOM.US,D,20211116,000000,163.936,179.171,162.913,177.304,34186885.865583,0
+QCOM.US,D,20211117,000000,176.301,181.707,174.197,178.984,22230746.622641,0
+QCOM.US,D,20211118,000000,180.636,184.038,178.209,181.698,15938231.252853,0
+QCOM.US,D,20211119,000000,180.105,181.973,177.776,180.4,12194185.019855,0
+QCOM.US,D,20211122,000000,176.616,184.085,176.488,176.901,16471724.774621,0
+QCOM.US,D,20211123,000000,175.859,176.832,172.624,176.449,10970994.996051,0
+QCOM.US,D,20211124,000000,175.062,176.291,172.929,176.222,8086911.08149,0
+QCOM.US,D,20211126,000000,171.298,175.77,170.718,171.376,8035390.4168586,0
+QCOM.US,D,20211129,000000,175.024,179.505,174.561,179.181,10706283.444869,0
+QCOM.US,D,20211130,000000,178.67,182.178,175.859,176.075,19800723.536566,0
+QCOM.US,D,20211201,000000,177.058,179.28,171.613,171.917,10901034.853389,0
+QCOM.US,D,20211202,000000,168.458,174.129,167.592,173.283,13384330.481678,0
+QCOM.US,D,20211203,000000,174.277,176.459,170.04,172.781,12373343.49708,0
+QCOM.US,D,20211206,000000,173.146,173.234,168.625,171.74,8762700.402027,0
+QCOM.US,D,20211207,000000,175.288,180.872,174.728,179.839,10124071.041779,0
+QCOM.US,D,20211208,000000,179.142,179.839,176.96,178.768,4903010.918975,0
+QCOM.US,D,20211209,000000,177.923,183.87,177.677,178.406,9601907.7526654,0
+QCOM.US,D,20211210,000000,181.628,181.628,177.323,179.997,7002823.3931988,0
+QCOM.US,D,20211213,000000,182.897,187.261,179.24,179.447,16699798.481813,0
+QCOM.US,D,20211214,000000,177.372,180.016,175.612,178.129,8727274.2224963,0
+QCOM.US,D,20211215,000000,180.086,185.767,176.173,185.276,11321332.870434,0
+QCOM.US,D,20211216,000000,186.278,188.607,172.39,174.384,15194147.192442,0
+QCOM.US,D,20211217,000000,172.016,176.311,171.318,173.068,16616191.599383,0
+QCOM.US,D,20211220,000000,170.61,173.333,169.793,172.939,6442563.3794597,0
+QCOM.US,D,20211221,000000,175.583,176.341,170.541,175.78,7868704.6569127,0
+QCOM.US,D,20211222,000000,175.221,177.687,173.873,177.549,5340060.62955,0
+QCOM.US,D,20211223,000000,177.697,179.829,177.549,178.876,5025116.3794828,0
+QCOM.US,D,20211227,000000,179.339,182.475,179.152,182.395,4972835.754019,0
+QCOM.US,D,20211228,000000,182.641,182.779,179.614,180.911,5519430.7156802,0
+QCOM.US,D,20211229,000000,180.783,183.427,180.656,182.268,5534155.8469917,0
+QCOM.US,D,20211230,000000,181.954,182.582,178.453,178.867,4197133.4570439,0
+QCOM.US,D,20211231,000000,179.437,181.235,178.739,179.004,4202116.4398519,0
+QCOM.US,D,20220103,000000,179.043,182.926,178.386,182.278,6134418.0828646,0
+QCOM.US,D,20220104,000000,183.044,184.942,177.185,183.27,8667383.8152025,0
+QCOM.US,D,20220105,000000,182.562,189.492,180.823,182.562,17511387.818102,0
+QCOM.US,D,20220106,000000,180.616,184.489,179.132,182.021,9314544.8923304,0
+QCOM.US,D,20220107,000000,182.651,184.381,176.311,176.596,7545649.0712129,0
+QCOM.US,D,20220110,000000,174.502,176.193,170.09,175.879,11400249.767004,0
+QCOM.US,D,20220111,000000,175.407,181.727,173.47,181.481,9798061.070193,0
+QCOM.US,D,20220112,000000,182.651,185.453,181.274,182.484,7475561.7597367,0
+QCOM.US,D,20220113,000000,184.715,187.526,179.407,180.006,10410963.886178,0
+QCOM.US,D,20220114,000000,178.936,186.072,178.159,184.705,9794295.8559479,0
+QCOM.US,D,20220118,000000,181.944,182.071,174.502,175.082,10709478.942827,0
+QCOM.US,D,20220119,000000,176.753,177.382,168.625,168.822,10300455.204157,0
+QCOM.US,D,20220120,000000,170.836,171.288,162.776,162.983,9672952.3909735,0
+QCOM.US,D,20220121,000000,162.726,168.408,161.095,161.439,12155634.556903,0
+QCOM.US,D,20220124,000000,158.756,167.209,155.246,166.472,17910236.016949,0
+QCOM.US,D,20220125,000000,162.657,166.718,157.792,161.949,10939701.294301,0
+QCOM.US,D,20220126,000000,165.017,170.856,160.436,163.474,10718818.220527,0
+QCOM.US,D,20220127,000000,165.734,167.828,157.212,157.792,10975010.478523,0
+QCOM.US,D,20220128,000000,158.579,163.414,154.057,163.287,10543693.538084,0
+QCOM.US,D,20220131,000000,163.533,172.231,162.294,172.044,11516913.419623,0
+QCOM.US,D,20220201,000000,172.714,173.677,169.45,173.382,9934546.7801887,0
+QCOM.US,D,20220202,000000,177.117,184.656,176.449,184.224,26200076.987727,0
+QCOM.US,D,20220203,000000,176.98,188.037,173.539,175.318,36900193.253791,0
+QCOM.US,D,20220204,000000,175.211,178.553,173.077,175.672,16047567.947084,0
+QCOM.US,D,20220207,000000,175.869,176.832,170.757,171.386,10600415.915884,0
+QCOM.US,D,20220208,000000,170.62,175.505,170.305,174.817,10383427.259869,0
+QCOM.US,D,20220209,000000,177.569,180.115,175.171,180.066,9875661.5152007,0
+QCOM.US,D,20220210,000000,175.602,178.139,169.783,170.394,14672303.351388,0
+QCOM.US,D,20220211,000000,171.003,171.77,160.092,161.163,13865087.604952,0
+QCOM.US,D,20220214,000000,161.852,164.299,159.051,161.635,8562699.4648629,0
+QCOM.US,D,20220215,000000,165.43,170.285,164.693,169.342,11342922.06565,0
+QCOM.US,D,20220216,000000,167.072,169.549,164.703,168.949,8520688.9928182,0
+QCOM.US,D,20220217,000000,166.285,167.159,163.18,163.277,9070597.4650973,0
+QCOM.US,D,20220218,000000,163.926,166.845,160.77,164.093,9798805.7707677,0
+QCOM.US,D,20220222,000000,160.593,166.364,160.142,162.383,10047851.141417,0
+QCOM.US,D,20220223,000000,163.13,165.587,157.91,158.205,9959510.5270535,0
+QCOM.US,D,20220224,000000,153.576,164.8,152.495,164.427,12838359.15588,0
+QCOM.US,D,20220225,000000,164.064,167.474,162.097,167.317,7508973.5852534,0
+QCOM.US,D,20220228,000000,164.742,169.332,164.643,168.359,10868605.788468,0
+QCOM.US,D,20220301,000000,167.346,168.211,158.304,160.229,10954903.563003,0
+QCOM.US,D,20220302,000000,162.432,167.583,161.547,166.364,7426062.5705728,0
+QCOM.US,D,20220303,000000,167.759,167.911,161.695,162.53,8702274.8683638,0
+QCOM.US,D,20220304,000000,161.056,163.237,157.163,159.492,9216372.6026185,0
+QCOM.US,D,20220307,000000,159.552,160.377,147.441,147.54,13648871.117976,0
+QCOM.US,D,20220308,000000,148.091,155.64,145.358,148.189,12084538.033719,0
+QCOM.US,D,20220309,000000,153.349,155.777,151.541,154.43,9437730.7790822,0
+QCOM.US,D,20220310,000000,151.413,152.652,147.767,152.071,9042996.7457053,0
+QCOM.US,D,20220311,000000,155.256,155.62,149.427,149.741,7522715.9559702,0
+QCOM.US,D,20220314,000000,148.228,148.71,138.069,138.881,16434451.08656,0
+QCOM.US,D,20220315,000000,140.07,141.967,136.679,141.751,14134023.195461,0
+QCOM.US,D,20220316,000000,144.458,148.975,141.121,147.884,11931210.085996,0
+QCOM.US,D,20220317,000000,146.646,150.331,144.079,150.224,8752203.3794437,0
+QCOM.US,D,20220318,000000,149.918,153.369,146.469,151.364,18774391.854194,0
+QCOM.US,D,20220321,000000,151.364,155.021,150.204,152.936,9142274.8954237,0
+QCOM.US,D,20220322,000000,152.799,157.212,152.131,154.922,7345787.5110689,0
+QCOM.US,D,20220323,000000,153.447,154.529,149.978,150.262,7371282.3149009,0
+QCOM.US,D,20220324,000000,151.669,155.856,150.97,155.757,9421693.2656102,0
+QCOM.US,D,20220325,000000,155.276,155.757,152.533,155.276,7328771.3064044,0
+QCOM.US,D,20220328,000000,153.83,155.797,151.423,155.747,9635119.1601313,0
+QCOM.US,D,20220329,000000,158.461,158.549,153.978,158.324,10389552.727301,0
+QCOM.US,D,20220330,000000,156.671,157.537,149.201,150.125,15034162.720318,0
+QCOM.US,D,20220331,000000,150.277,152.495,148.454,150.214,13596115.389822,0
+QCOM.US,D,20220401,000000,149.349,150.262,140.134,144.483,20105021.213524,0
+QCOM.US,D,20220404,000000,145.22,151.501,144.159,151.187,12354267.157628,0
+QCOM.US,D,20220405,000000,149.221,149.417,142.793,142.979,16222819.798341,0
+QCOM.US,D,20220406,000000,140.463,140.561,135.116,136.905,21419522.515187,0
+QCOM.US,D,20220407,000000,137.406,139.077,134.585,136.845,10378201.130289,0
+QCOM.US,D,20220408,000000,136.178,137.573,134.034,134.358,13217883.799102,0
+QCOM.US,D,20220411,000000,132.002,135.263,131.41,133.052,11404863.451576,0
+QCOM.US,D,20220412,000000,135.568,137.77,133.189,133.769,10775094.998802,0
+QCOM.US,D,20220413,000000,135.195,140.158,134.152,138.103,10621992.902892,0
+QCOM.US,D,20220414,000000,138.644,139.146,134.348,134.575,8141440.0515853,0
+QCOM.US,D,20220418,000000,133.307,137.956,133.248,136.944,8938150.6366344,0
+QCOM.US,D,20220419,000000,136.462,138.989,135.195,138.644,7338968.2105866,0
+QCOM.US,D,20220420,000000,140.767,142.34,137.672,137.946,7865721.7852113,0
+QCOM.US,D,20220421,000000,139.913,141.193,132.953,133.788,8725290.3889979,0
+QCOM.US,D,20220422,000000,133.808,134.99,130.388,130.546,8459412.9541269,0
+QCOM.US,D,20220425,000000,129.08,134.478,128.677,134.231,9841076.6845435,0
+QCOM.US,D,20220426,000000,132.718,134.024,130.368,131.223,9423534.670037,0
+QCOM.US,D,20220427,000000,128.584,135.754,128.432,132.796,14096323.237537,0
+QCOM.US,D,20220428,000000,140.434,148.621,136.757,145.662,31650864.012307,0
+QCOM.US,D,20220429,000000,143.323,144.985,137.141,137.308,13930665.001608,0
+QCOM.US,D,20220502,000000,138.203,143.175,136.786,142.793,13552056.991198,0
+QCOM.US,D,20220503,000000,142.237,143.2,140.325,141.8,7687938.7658798,0
+QCOM.US,D,20220504,000000,142.114,146.95,137.956,146.508,11229618.721773,0
+QCOM.US,D,20220505,000000,144.473,144.473,136.806,139.224,14814065.041139,0
+QCOM.US,D,20220506,000000,138.839,141.642,135.529,138.183,10255475.085967,0
+QCOM.US,D,20220509,000000,135.636,137.72,131.774,132.618,11870528.180004,0
+QCOM.US,D,20220510,000000,137.121,137.416,132.334,134.478,8994614.6074036,0
+QCOM.US,D,20220511,000000,132.727,135.931,129.64,130.044,11730926.32539,0
+QCOM.US,D,20220512,000000,128.766,130.79,125.641,129.523,10936361.33257,0
+QCOM.US,D,20220513,000000,132,133.671,130.241,132.628,9441711.6716358,0
+QCOM.US,D,20220516,000000,131.694,133.661,129.749,131.627,6489497.8279827,0
+QCOM.US,D,20220517,000000,134.911,137.613,134.368,137.308,9251937.1418189,0
+QCOM.US,D,20220518,000000,134.495,134.939,127.665,128.225,12200756.086814,0
+QCOM.US,D,20220519,000000,128.225,131.115,127.272,128.343,8565589.7576677,0
+QCOM.US,D,20220520,000000,130.613,131.017,123.713,129.356,11567392.31733,0
+QCOM.US,D,20220523,000000,127.734,130.172,125.965,129.867,10197270.428472,0
+QCOM.US,D,20220524,000000,128.117,128.117,123.9,126.338,9315968.1656967,0
+QCOM.US,D,20220525,000000,125.621,129.817,125.08,128.993,9935445.1006908,0
+QCOM.US,D,20220526,000000,127.792,133.681,127.645,132.541,8070406.6041329,0
+QCOM.US,D,20220527,000000,133.779,137.745,133.779,137.376,9340103.7892447,0
+QCOM.US,D,20220531,000000,137.121,141.51,135.096,140.777,16284988.053431,0
+QCOM.US,D,20220601,000000,140.857,142.2,136.529,138.357,8616676.1439303,0
+QCOM.US,D,20220602,000000,138.593,144.513,138.04,144.463,9704795.1276957,0
+QCOM.US,D,20220603,000000,140.491,141.736,138.939,139.542,7548540.565411,0
+QCOM.US,D,20220606,000000,143.228,143.248,138.257,138.771,7325689.0628877,0
+QCOM.US,D,20220607,000000,137.477,140.461,136.844,140.204,6135704.9087053,0
+QCOM.US,D,20220608,000000,139.074,140.077,135.817,137.31,6854399.0814995,0
+QCOM.US,D,20220609,000000,136.133,138.771,135.066,135.086,7239220.8096902,0
+QCOM.US,D,20220610,000000,133.149,134.444,130.847,131.618,8652556.4057351,0
+QCOM.US,D,20220613,000000,129.038,129.789,125.096,127.131,12469000.214984,0
+QCOM.US,D,20220614,000000,128.663,130.363,127.289,128.712,6876408.5566992,0
+QCOM.US,D,20220615,000000,130.105,131.696,126.687,129.473,7954481.1886021,0
+QCOM.US,D,20220616,000000,124.76,125.145,117.611,119.385,16620228.301517,0
+QCOM.US,D,20220617,000000,119.977,121.37,116.954,119.553,17481061.098176,0
+QCOM.US,D,20220621,000000,122.299,124.621,122.251,122.912,9319206.286106,0
+QCOM.US,D,20220622,000000,120.353,122.19,118.93,120.708,9194501.7816672,0
+QCOM.US,D,20220623,000000,121.292,121.47,116.82,118.663,8003950.8946308,0
+QCOM.US,D,20220624,000000,120.926,123.88,120.314,123.614,8225700.3041574,0
+QCOM.US,D,20220627,000000,124.701,128.495,123.95,125.669,10066925.277216,0
+QCOM.US,D,20220628,000000,128.238,134.829,125.096,130.037,27439326.482863,0
+QCOM.US,D,20220629,000000,128.534,130.007,125.388,128.683,10093169.056454,0
+QCOM.US,D,20220630,000000,126.094,128.544,123.836,126.222,9389436.6310094,0
+QCOM.US,D,20220701,000000,124.256,125.254,120.65,122.063,7765039.5998532,0
+QCOM.US,D,20220705,000000,119.661,124.671,118.93,124.335,8213511.4997015,0
+QCOM.US,D,20220706,000000,124.563,126.706,123.569,125.55,6110977.1398517,0
+QCOM.US,D,20220707,000000,129.098,133.109,128.712,132.803,9521210.1157806,0
+QCOM.US,D,20220708,000000,130.946,134.77,130.057,134.394,8494063.490937,0
+QCOM.US,D,20220711,000000,132.003,132.996,129.76,130.669,5969088.4856571,0
+QCOM.US,D,20220712,000000,132.151,133.742,130.393,131.37,6063294.6663594,0
+QCOM.US,D,20220713,000000,129,135.155,128.97,134.028,7286792.9726805,0
+QCOM.US,D,20220714,000000,133.337,140.659,132.26,140.214,10847551.206692,0
+QCOM.US,D,20220715,000000,142.052,143.751,140.342,142.654,12023288.101731,0
+QCOM.US,D,20220718,000000,144.235,144.69,139.147,140.006,7951058.5269723,0
+QCOM.US,D,20220719,000000,142.428,146.707,141.474,145.62,9802960.3421934,0
+QCOM.US,D,20220720,000000,145.678,150.52,144.878,149.907,8619777.9942837,0
+QCOM.US,D,20220721,000000,151.064,154.068,148.84,154.008,8157329.0454202,0
+QCOM.US,D,20220722,000000,153.81,154.799,150.54,151.874,7286702.9026376,0
+QCOM.US,D,20220725,000000,150.984,152.21,149.869,151.429,4988185.2376654,0
+QCOM.US,D,20220726,000000,150.806,150.886,148.03,148.188,6013224.8307191,0
+QCOM.US,D,20220727,000000,149.724,152.961,148.762,151.597,13017678.579628,0
+QCOM.US,D,20220728,000000,148,148.208,141.301,144.71,17255980.109085,0
+QCOM.US,D,20220729,000000,142.877,143.584,138.999,143.337,11890665.529701,0
+QCOM.US,D,20220801,000000,142.596,147.684,142.358,145.678,7702928.7151084,0
+QCOM.US,D,20220802,000000,143.959,147.625,143.119,145.284,6017908.4729493,0
+QCOM.US,D,20220803,000000,145.906,148.549,144.848,147.388,6973040.556422,0
+QCOM.US,D,20220804,000000,146.913,149.365,145.954,149.216,6329892.8851076,0
+QCOM.US,D,20220805,000000,146.805,149.486,145.916,148.426,5101926.4974454,0
+QCOM.US,D,20220808,000000,148.03,149.393,144.809,146.054,5631206.4061105,0
+QCOM.US,D,20220809,000000,143.861,144.76,139.631,140.817,6852208.0518045,0
+QCOM.US,D,20220810,000000,144.117,145.432,141.983,145.244,6922233.9680712,0
+QCOM.US,D,20220811,000000,146.548,149.839,145.274,146.074,6318275.8736207,0
+QCOM.US,D,20220812,000000,146.242,149.671,145.432,149.493,5027215.9269254,0
+QCOM.US,D,20220815,000000,148.534,150.886,146.632,150.323,4556994.6417765,0
+QCOM.US,D,20220816,000000,149.651,150.678,147.081,148.248,5334192.8495082,0
+QCOM.US,D,20220817,000000,146.469,147.852,144.621,146.765,5231747.7899387,0
+QCOM.US,D,20220818,000000,146.311,151.094,146.005,149.581,7902111.0247877,0
+QCOM.US,D,20220819,000000,147.516,148.594,145.155,145.846,5465247.7979822,0
+QCOM.US,D,20220822,000000,143.574,144.078,139.424,139.928,6817812.427673,0
+QCOM.US,D,20220823,000000,140.402,141.904,138.89,139.048,4553427.2608643,0
+QCOM.US,D,20220824,000000,138.583,140.026,136.964,139.631,5174602.9018282,0
+QCOM.US,D,20220825,000000,140.649,145.254,140.333,144.513,5686403.1500349,0
+QCOM.US,D,20220826,000000,144.423,145.61,136.41,136.736,8013846.4550733,0
+QCOM.US,D,20220829,000000,136.173,137.477,134.493,135.451,6934647.4416228,0
+QCOM.US,D,20220830,000000,136.163,136.657,131.36,132.813,6221264.3652903,0
+QCOM.US,D,20220831,000000,132.942,133.32,130.468,131.432,8756594.6650577,0
+QCOM.US,D,20220901,000000,129.157,129.306,125.284,129.097,8771844.2794416,0
+QCOM.US,D,20220902,000000,130.806,131.829,126.752,127.666,6160438.6416176,0
+QCOM.US,D,20220906,000000,128.024,128.699,125.41,125.867,6716762.2463053,0
+QCOM.US,D,20220907,000000,126.662,128.958,125.569,127.785,5374148.0744224,0
+QCOM.US,D,20220908,000000,126.662,128.978,125.102,128.034,6660982.854314,0
+QCOM.US,D,20220909,000000,129.852,131.77,129.483,131.213,5132633.9545572,0
+QCOM.US,D,20220912,000000,132.157,133.37,131.482,132.157,7126452.8532896,0
+QCOM.US,D,20220913,000000,127.567,129.077,123.701,124.139,9672167.3026419,0
+QCOM.US,D,20220914,000000,125.47,127.09,124.705,126.722,7557177.7234719,0
+QCOM.US,D,20220915,000000,125.897,127.273,123.443,124.188,7507190.0249261,0
+QCOM.US,D,20220916,000000,123.334,124.943,122.265,124.158,13906601.6872,0
+QCOM.US,D,20220919,000000,122.837,126.374,122.628,125.848,5960418.4074955,0
+QCOM.US,D,20220920,000000,124.943,125.748,123.105,123.98,5708912.9874518,0
+QCOM.US,D,20220921,000000,124.645,128.968,123.711,123.83,8175463.8938311,0
+QCOM.US,D,20220922,000000,123.96,124.367,121.694,122.896,8808783.3077504,0
+QCOM.US,D,20220923,000000,121.565,121.903,118.296,120.422,10749389.073099,0
+QCOM.US,D,20220926,000000,120.77,122.4,118.832,118.981,6465600.0004519,0
+QCOM.US,D,20220927,000000,120.79,121.901,117.998,119.578,5579773.8224441,0
+QCOM.US,D,20220928,000000,117.829,119.687,117.034,118.177,11393343.867788,0
+QCOM.US,D,20220929,000000,116.537,116.726,112.741,114.112,12203099.096039,0
+QCOM.US,D,20220930,000000,113.039,115.543,112.205,112.264,7616379.7999825,0
+QCOM.US,D,20221003,000000,114.261,117.567,112.945,116.477,7529435.9647372,0
+QCOM.US,D,20221004,000000,119.637,121.674,119.558,121.595,6679566.5921358,0
+QCOM.US,D,20221005,000000,120.114,124.765,119.766,124.099,7115390.7691275,0
+QCOM.US,D,20221006,000000,123.721,126.403,123.612,124.486,6278380.8680894,0
+QCOM.US,D,20221007,000000,121.843,123.324,119.558,120.144,8673496.1922199,0
+QCOM.US,D,20221010,000000,119.826,120.273,112.731,113.874,9573292.8808116,0
+QCOM.US,D,20221011,000000,111.29,111.777,107.962,109.333,10827411.385774,0
+QCOM.US,D,20221012,000000,109.621,110.098,107.693,107.952,7032434.1952951,0
+QCOM.US,D,20221013,000000,104.712,114.47,103.997,112.145,10521663.309775,0
+QCOM.US,D,20221014,000000,113.904,114.261,109.094,109.253,8048626.3105626,0
+QCOM.US,D,20221017,000000,113.198,113.755,109.909,110.883,7936706.2376231,0
+QCOM.US,D,20221018,000000,114.222,115.353,108.846,110.505,8965675.3016281,0
+QCOM.US,D,20221019,000000,110.158,112.95,110.048,112.135,5656032.964499,0
+QCOM.US,D,20221020,000000,112.448,115.355,111.012,111.271,7785728.7150536,0
+QCOM.US,D,20221021,000000,111.042,115.255,110.317,115.007,7537843.2292104,0
+QCOM.US,D,20221024,000000,115.603,116.28,113.516,115.643,6567287.2429912,0
+QCOM.US,D,20221025,000000,115.831,119.18,115.489,118.415,6244636.076965,0
+QCOM.US,D,20221026,000000,117.292,119.975,115.424,117.362,7401879.8290586,0
+QCOM.US,D,20221027,000000,118.559,119.836,113.655,113.973,8994194.9889525,0
+QCOM.US,D,20221028,000000,113.447,118.693,111.618,118.455,9478725.7479382,0
+QCOM.US,D,20221031,000000,117.382,117.63,114.669,116.915,6914616.7594379,0
+QCOM.US,D,20221101,000000,118.981,119.866,116.01,116.587,5785718.5916337,0
+QCOM.US,D,20221102,000000,117.958,118.037,111.539,111.787,14025163.841241,0
+QCOM.US,D,20221103,000000,103.719,105.825,101.284,103.222,24863636.304801,0
+QCOM.US,D,20221104,000000,105.935,106.819,103.669,106.014,12054304.40285,0
+QCOM.US,D,20221107,000000,106.799,109.581,105.587,109.393,7619108.0851138,0
+QCOM.US,D,20221108,000000,110.863,114.162,109.224,111.827,9443387.8637253,0
+QCOM.US,D,20221109,000000,110.754,112.786,109.571,109.73,9642368.5115174,0
+QCOM.US,D,20221110,000000,115.176,120.233,113.799,119.915,11747613.35261,0
+QCOM.US,D,20221111,000000,118.236,121.386,118.236,120.661,9493966.3049388,0
+QCOM.US,D,20221114,000000,119.975,122.429,119.498,120.035,7015450.5951932,0
+QCOM.US,D,20221115,000000,124.854,127.313,122.638,125.222,12549684.900678,0
+QCOM.US,D,20221116,000000,122.419,123.055,119.2,119.965,9622686.817562,0
+QCOM.US,D,20221117,000000,118.196,122.335,117.958,122.082,7327785.4016173,0
+QCOM.US,D,20221118,000000,123.254,123.701,121.356,123.065,6477681.5434255,0
+QCOM.US,D,20221121,000000,120.323,121.724,119.339,119.438,8256521.436294,0
+QCOM.US,D,20221122,000000,120.074,123.006,119.27,122.867,7054862.2891485,0
+QCOM.US,D,20221123,000000,122.757,126.23,122.509,124.357,5516431.5153801,0
+QCOM.US,D,20221125,000000,124.069,124.566,122.618,122.668,3173919.4608233,0
+QCOM.US,D,20221128,000000,121.386,122.668,118.092,118.783,7134297.5536211,0
+QCOM.US,D,20221129,000000,119.379,120.601,117.57,117.63,6317603.3633709,0
+QCOM.US,D,20221130,000000,118.75,126.6,118.07,126.49,12776652,0
+QCOM.US,D,20221201,000000,126.72,128.2,125.68,126.81,7924838,0
+QCOM.US,D,20221202,000000,123.71,125.82,123.1205,125.66,6122172,0
+QCOM.US,D,20221205,000000,124.58,125.47,122.43,123.3,6091640,0
+QCOM.US,D,20221206,000000,122.82,123,118.5716,119.78,5968032,0
+QCOM.US,D,20221207,000000,118.5,120.32,117.76,118.21,5427111,0
+QCOM.US,D,20221208,000000,118.98,122.35,118.18,121.75,7347612,0
+QCOM.US,D,20221209,000000,120.405,121.4,118.85,119.05,6035995,0
+QCOM.US,D,20221212,000000,116.06,121.25,116.06,121.21,9008426,0
+QCOM.US,D,20221213,000000,126.98,127.95,121.82,123.49,9712730,0
+QCOM.US,D,20221214,000000,124.23,126.58,120.1,121.71,9444090,0
+QCOM.US,D,20221215,000000,120.25,120.52,116.075,116.64,10210210,0
+QCOM.US,D,20221216,000000,116.08,116.66,113.35,114.53,12733933,0
+QCOM.US,D,20221219,000000,114.01,115.16,111.51,112.61,7720218,0
+QCOM.US,D,20221220,000000,111.4,112.78,111.1,112.1,6260217,0
+QCOM.US,D,20221221,000000,112.76,114.9634,112.69,114.59,5843839,0
+QCOM.US,D,20221222,000000,112.57,112.59,107.375,110.68,12052941,0
+QCOM.US,D,20221223,000000,109.7,110.92,108.21,110.84,5356708,0
+QCOM.US,D,20221227,000000,109.75,110.685,108.89,109.46,6158132,0
+QCOM.US,D,20221228,000000,108.87,110.27,106.82,106.97,5395637,0
+QCOM.US,D,20221229,000000,108.35,110.66,108.11,109.84,6668592,0
+QCOM.US,D,20221230,000000,107.97,110.06,107.22,109.94,5642260,0
+QCOM.US,D,20230103,000000,111.35,111.74,107.13,107.2,8110390,0
+QCOM.US,D,20230104,000000,109.8,112.23,108.81,111.53,7614231,0
+QCOM.US,D,20230105,000000,109.93,110.92,109.13,109.4,7545964,0
+QCOM.US,D,20230106,000000,110.96,115.98,110.05,115.34,10259279,0
+QCOM.US,D,20230109,000000,116.73,118.85,113.54,114.61,10291797,0
+QCOM.US,D,20230110,000000,114.02,116.97,113.7211,116.91,6384775,0
+QCOM.US,D,20230111,000000,117.44,118.5,115.17,118.39,7374382,0
+QCOM.US,D,20230112,000000,119.24,122.38,117.65,121.59,9527629,0
+QCOM.US,D,20230113,000000,119.82,121.42,119.72,120.24,8040401,0
+QCOM.US,D,20230117,000000,119.735,121.32,119.02,120.28,6179477,0
+QCOM.US,D,20230118,000000,121.62,123.99,121.01,122.04,10960424,0
+QCOM.US,D,20230119,000000,121.06,121.1,117.42,117.58,8716170,0
+QCOM.US,D,20230120,000000,118.42,122.96,117.34,122.9,8895014,0
+QCOM.US,D,20230123,000000,126.54,132.06,125.82,131.03,13419475,0
+QCOM.US,D,20230124,000000,130.55,132.97,130.15,130.7,7952417,0
+QCOM.US,D,20230125,000000,128.45,131.54,127.7,131.17,6880304,0
+QCOM.US,D,20230126,000000,134.405,134.85,131.1646,133.96,7413602,0
+QCOM.US,D,20230127,000000,131.49,134.89,131.42,133.4,6581941,0
+QCOM.US,D,20230130,000000,131.05,132.4,130.15,131.63,9854271,0
+QCOM.US,D,20230131,000000,131.325,133.635,131.325,133.21,7125079,0
+QCOM.US,D,20230201,000000,132.68,139.94,132.68,138.46,10500604,0
+QCOM.US,D,20230202,000000,138.46,139.1637,134.801,135.85,17673184,0
+QCOM.US,D,20230203,000000,131.16,138.4,128.57,135.02,13187256,0
+QCOM.US,D,20230206,000000,132.27,134.88,131.86,132.93,6830514,0
+QCOM.US,D,20230207,000000,133.15,137.38,132.33,136.63,7664198,0
+QCOM.US,D,20230208,000000,135.31,136.28,131.76,132.17,7151740,0
+QCOM.US,D,20230209,000000,133.89,135.228,129.92,130.53,5717507,0
+QCOM.US,D,20230210,000000,129.29,129.94,127.6201,128.99,5319227,0
+QCOM.US,D,20230213,000000,129.46,131.43,128.39,130.84,5550427,0
+QCOM.US,D,20230214,000000,129.2,132.88,128.36,132.34,5579884,0
+QCOM.US,D,20230215,000000,130.6,133.33,130.3,133.07,3503851,0
+QCOM.US,D,20230216,000000,130.75,132.59,129.95,130.16,5788436,0
+QCOM.US,D,20230217,000000,129.5,129.81,126.96,127.72,6022526,0
+QCOM.US,D,20230221,000000,125.46,127.616,123.55,123.7,8164373,0
+QCOM.US,D,20230222,000000,124.32,124.97,122.92,123.95,5517829,0
+QCOM.US,D,20230223,000000,126.61,127.23,123.67,126.2,6440201,0
+QCOM.US,D,20230224,000000,124.24,124.71,123.1808,124.34,7357182,0
+QCOM.US,D,20230227,000000,126.5,126.6,123.04,123.42,7787226,0
+QCOM.US,D,20230228,000000,123.62,125.1,122.92,123.53,6491849,0
+QCOM.US,D,20230301,000000,123.78,125.47,122.98,123.68,5530594,0
+QCOM.US,D,20230302,000000,122.16,124.26,120.855,123.78,5260916,0
+QCOM.US,D,20230303,000000,123.99,124.21,121.67,123.6,7052093,0
+QCOM.US,D,20230306,000000,124.28,125.1747,122.03,122.41,7031270,0
+QCOM.US,D,20230307,000000,122.48,122.5,118.28,119.19,8879728,0
+QCOM.US,D,20230308,000000,119.55,121.75,119.35,121.2,7633866,0
+QCOM.US,D,20230309,000000,121.28,121.92,116.94,117.22,8055507,0
+QCOM.US,D,20230310,000000,117.54,118.23,114.53,115.19,6884539,0
+QCOM.US,D,20230313,000000,113.76,116.24,113.28,114.43,7673665,0
+QCOM.US,D,20230314,000000,116.41,117.06,113.92,116.55,8312148,0
+QCOM.US,D,20230315,000000,115.25,116.18,113.14,115.49,8596906,0
+QCOM.US,D,20230316,000000,117,120.83,115.91,120.51,11211590,0
+QCOM.US,D,20230317,000000,120.78,122.87,119.15,120.73,12304145,0
+QCOM.US,D,20230320,000000,120.77,122.02,119.81,121.82,5945023,0
+QCOM.US,D,20230321,000000,122.988,125.07,122.15,123.8,6900640,0
+QCOM.US,D,20230322,000000,124,126.24,121.87,121.97,7072705,0
+QCOM.US,D,20230323,000000,123.935,127,122.1,124.15,7353827,0
+QCOM.US,D,20230324,000000,123.63,124.93,122.25,124.76,6987982,0
+QCOM.US,D,20230327,000000,125.74,126.06,123.32,123.6,4817952,0
+QCOM.US,D,20230328,000000,123.6,123.68,120.21,121.34,5272075,0
+QCOM.US,D,20230329,000000,123.42,125.96,123.25,125.09,6410053,0
+QCOM.US,D,20230330,000000,127.08,128.19,126.43,127.4,8156371,0
+QCOM.US,D,20230331,000000,126.65,127.97,126.29,127.58,6222445,0
+QCOM.US,D,20230403,000000,126.99,127.574,123.605,124.74,6367804,0
+QCOM.US,D,20230404,000000,124.93,125.215,121.81,122.3,6962720,0
+QCOM.US,D,20230405,000000,121.42,123.22,121.25,123.04,6920920,0
+QCOM.US,D,20230406,000000,122.34,123.85,121.05,123,5260583,0
+QCOM.US,D,20230410,000000,122.09,124.58,121.675,124.29,5243707,0
+QCOM.US,D,20230411,000000,125.25,125.25,123.17,123.57,5001428,0
+QCOM.US,D,20230412,000000,124.41,124.5,120.1501,120.27,5288338,0
+QCOM.US,D,20230413,000000,120.05,121.66,119.115,121.13,6077122,0
+QCOM.US,D,20230414,000000,120.87,121.92,118.76,120.16,4833111,0
+QCOM.US,D,20230417,000000,119.13,119.84,118.165,119.38,6370194,0
+QCOM.US,D,20230418,000000,120.34,120.8,117.41,118.36,4829930,0
+QCOM.US,D,20230419,000000,117.25,118.69,116.45,118.54,4241940,0
+QCOM.US,D,20230420,000000,117.29,119.9,117.12,118.64,5125024,0
+QCOM.US,D,20230421,000000,117.87,118.19,116.55,117.76,4980658,0
+QCOM.US,D,20230424,000000,117.82,117.83,116.57,117.35,4097906,0
+QCOM.US,D,20230425,000000,116.74,116.84,113.68,114.05,7045163,0
+QCOM.US,D,20230426,000000,114.29,115.1,113.21,114.16,4671130,0
+QCOM.US,D,20230427,000000,113.88,114.3149,112.15,113.92,6945714,0
+QCOM.US,D,20230428,000000,115.095,116.9,113.73,116.8,8652507,0
+QCOM.US,D,20230501,000000,117.21,117.58,115.51,115.84,6208535,0
+QCOM.US,D,20230502,000000,116.13,117.06,114.44,116.11,7081220,0
+QCOM.US,D,20230503,000000,116.66,116.82,112.6,112.83,11491689,0
+QCOM.US,D,20230504,000000,104.03,107.12,103.5,106.58,22117513,0
+QCOM.US,D,20230505,000000,108.21,109.27,105.77,108.78,10745645,0
+QCOM.US,D,20230508,000000,108.375,108.83,106.87,108.31,6694397,0
+QCOM.US,D,20230509,000000,107,107.43,105.3,105.77,7804117,0
+QCOM.US,D,20230510,000000,107,107.48,105.14,106.46,7980121,0
+QCOM.US,D,20230511,000000,106.29,106.51,103.68,104.06,10630459,0
+QCOM.US,D,20230512,000000,104.47,104.74,102.61,103.62,7635857,0
+QCOM.US,D,20230515,000000,103.76,106.4,102.89,106.28,7444855,0
+QCOM.US,D,20230516,000000,105.67,106.48,103.72,103.79,7031502,0
+QCOM.US,D,20230517,000000,104.19,105.45,103.58,104.81,9504738,0
+QCOM.US,D,20230518,000000,104.81,107.12,104.81,106.96,9141957,0
+QCOM.US,D,20230519,000000,106.95,107.12,105.515,105.86,5783173,0
+QCOM.US,D,20230522,000000,103.672,105.87,103.25,105.28,7912384,0
+QCOM.US,D,20230523,000000,104.07,105.64,103.47,103.56,7452455,0
+QCOM.US,D,20230524,000000,102.08,103.14,101.58,103.02,8193652,0
+QCOM.US,D,20230525,000000,101.93,104.11,101.47,104.02,11677425,0
+QCOM.US,D,20230526,000000,104.94,111.28,104.82,110.35,15969935,0
+QCOM.US,D,20230530,000000,114.5,116.69,112.61,116,18291786,0
+QCOM.US,D,20230531,000000,113.56,114,111.6,113.41,14923980,0
+QCOM.US,D,20230601,000000,114.56,116.56,112.31,115.83,8616527,0
+QCOM.US,D,20230602,000000,117.24,117.4,114.69,115.62,7873384,0
+QCOM.US,D,20230605,000000,115.43,115.92,112.64,112.73,7769250,0
+QCOM.US,D,20230606,000000,112.58,116.79,112.24,116.36,7594454,0
+QCOM.US,D,20230607,000000,116.63,117.16,114.49,115.18,7555407,0
+QCOM.US,D,20230608,000000,115.6,116.64,114.1,116.35,5798724,0
+QCOM.US,D,20230609,000000,117.488,120.85,117.38,119.11,13810273,0
+QCOM.US,D,20230612,000000,121.04,122.31,119.77,122.14,9686711,0
+QCOM.US,D,20230613,000000,124.28,125.4,122.75,124.43,8873225,0
+QCOM.US,D,20230614,000000,124.35,124.43,121.5,123.4,7324605,0
+QCOM.US,D,20230615,000000,121.58,124.69,121.04,123.61,8132561,0
+QCOM.US,D,20230616,000000,124.59,124.98,122.1,122.68,12905731,0
+QCOM.US,D,20230620,000000,121.94,122.37,118.71,119.82,8670781,0
+QCOM.US,D,20230621,000000,118.61,119.02,115.6654,115.76,7925428,0
+QCOM.US,D,20230622,000000,116.01,116.68,114.9121,116.4,7285455,0
+QCOM.US,D,20230623,000000,114.09,115.28,113.03,113.43,11958539,0
+QCOM.US,D,20230626,000000,115.995,117.61,114.3,116.63,9376996,0
+QCOM.US,D,20230627,000000,116.74,119.94,115.65,119.79,7308869,0
+QCOM.US,D,20230628,000000,117.02,118.095,116.58,117.54,6384835,0
+QCOM.US,D,20230629,000000,117.56,118.15,116.88,118.06,5138531,0
+QCOM.US,D,20230630,000000,119.6,119.86,118.38,119.04,6565143,0
+QCOM.US,D,20230703,000000,119.27,120.48,118.46,120.09,2662001,0
+QCOM.US,D,20230705,000000,119.02,119.05,117.1,117.13,6252356,0
+QCOM.US,D,20230706,000000,115.16,116.2,113.62,115.22,7548331,0
+QCOM.US,D,20230707,000000,115.37,117.73,114.76,115.94,6108371,0
+QCOM.US,D,20230710,000000,116.47,118.275,116.47,117.12,6037016,0
+QCOM.US,D,20230711,000000,117.8,117.87,114.89,116.87,5786646,0
+QCOM.US,D,20230712,000000,117.56,119.23,117.1,118.68,8371341,0
+QCOM.US,D,20230713,000000,120,123.415,119.88,123.12,9823039,0
+QCOM.US,D,20230714,000000,123,123.18,121.13,122.56,7892158,0
+QCOM.US,D,20230717,000000,122.33,124.46,120.76,123.4,6127180,0
+QCOM.US,D,20230718,000000,122.32,123.23,121.26,122.86,7484388,0
+QCOM.US,D,20230719,000000,125.34,127.1,124.3,124.42,8866705,0
+QCOM.US,D,20230720,000000,123.52,124.6,120.225,120.72,9148567,0
+QCOM.US,D,20230721,000000,121.93,126.66,121.38,124.72,23704138,0
+QCOM.US,D,20230724,000000,124.72,125.6,123.17,124.1,5862587,0
+QCOM.US,D,20230725,000000,124.2,125.98,124.2,125.07,5592103,0
+QCOM.US,D,20230726,000000,123.2,125.24,122.34,124.02,5291806,0
+QCOM.US,D,20230727,000000,126.56,127.77,124.92,125.85,7917856,0
+QCOM.US,D,20230728,000000,128.3,129.92,127.56,129.48,11764603,0
+QCOM.US,D,20230731,000000,129.99,132.97,129.1,132.17,11034949,0
+QCOM.US,D,20230801,000000,131.92,132.39,130.24,132.08,7145569,0
+QCOM.US,D,20230802,000000,130.2,131.58,128.83,129.27,13711077,0
+QCOM.US,D,20230803,000000,116.965,119.11,114.89,118.7,29250382,0
+QCOM.US,D,20230804,000000,117.76,122,117.76,121.5,12658721,0
+QCOM.US,D,20230807,000000,122.21,122.74,117.92,119.34,7706464,0
+QCOM.US,D,20230808,000000,117,117.88,115.955,117.66,8934602,0
+QCOM.US,D,20230809,000000,117.225,118.105,116.52,116.57,5642456,0
+QCOM.US,D,20230810,000000,117.68,118.3919,115.07,115.61,6224457,0
+QCOM.US,D,20230811,000000,114.125,115.46,113.72,114.61,5712522,0
+QCOM.US,D,20230814,000000,113.88,114.52,112.81,114.02,8537504,0
+QCOM.US,D,20230815,000000,113.34,113.51,111.395,111.68,6843579,0
+QCOM.US,D,20230816,000000,111.35,111.92,110.05,110.15,6426724,0
+QCOM.US,D,20230817,000000,110.19,111.13,109.66,110.08,6250456,0
+QCOM.US,D,20230818,000000,108.82,110.52,108.5,110.1,6384742,0
+QCOM.US,D,20230821,000000,109.84,110.96,109,110.68,6539782,0
+QCOM.US,D,20230822,000000,111.47,111.84,109.135,109.47,4588734,0
+QCOM.US,D,20230823,000000,109.34,111.53,108.85,111.17,6873863,0
+QCOM.US,D,20230824,000000,112.16,112.57,108.16,108.51,8698077,0
+QCOM.US,D,20230825,000000,108.89,110.52,107.76,110.32,6669863,0
+QCOM.US,D,20230828,000000,111.3,112.19,110.62,111.68,4316417,0
+QCOM.US,D,20230829,000000,110.52,113.99,110.52,113.78,6971424,0
+QCOM.US,D,20230830,000000,112.56,113.46,111.67,113.27,6490253,0
+QCOM.US,D,20230831,000000,112.434,115.16,112.434,114.53,7962463,0
+QCOM.US,D,20230901,000000,115.7,115.7,114.41,115.385,5310734,0
+QCOM.US,D,20230905,000000,114.91,117.06,114.91,116.55,7294767,0
+QCOM.US,D,20230906,000000,116,116.7199,113.63,114.68,7411905,0
+QCOM.US,D,20230907,000000,110.6,110.6962,106.07,106.4,17947782,0
+QCOM.US,D,20230908,000000,106.17,107.0724,105.51,106.14,9821189,0
+QCOM.US,D,20230911,000000,111.27,111.84,108.82,110.28,18771677,0
+QCOM.US,D,20230912,000000,109.58,112.7352,109.51,111.23,9250059,0
+QCOM.US,D,20230913,000000,111.58,113.6,111.53,112.64,8131533,0
+QCOM.US,D,20230914,000000,113.77,114.74,113.0001,114.04,7138093,0
+QCOM.US,D,20230915,000000,113.97,115.19,112.46,113.14,12247401,0
+QCOM.US,D,20230918,000000,112.89,113.83,112.455,112.75,5065120,0
+QCOM.US,D,20230919,000000,112.2,112.34,109.91,110.72,5659652,0
+QCOM.US,D,20230920,000000,111.74,111.8,109.16,109.22,7081719,0
+QCOM.US,D,20230921,000000,107.98,109.587,107.85,107.96,7009711,0
+QCOM.US,D,20230922,000000,108.77,109.7781,107.361,107.68,6966978,0
+QCOM.US,D,20230925,000000,106.84,110.48,106.7147,110.43,6782528,0
+QCOM.US,D,20230926,000000,109.85,110.64,109.34,109.72,6559845,0
+QCOM.US,D,20230927,000000,110.73,110.81,107.43,109.19,7224955,0
+QCOM.US,D,20230928,000000,109.76,111.91,109.18,111.1,4851339,0
+QCOM.US,D,20230929,000000,111.88,112.23,110.64,111.06,4869282,0
+QCOM.US,D,20231002,000000,110.4,111.79,109.6,111.1,5751530,0
+QCOM.US,D,20231003,000000,110.81,112.26,109.38,110.19,7750656,0
+QCOM.US,D,20231004,000000,110.8,111.07,108.8,109.85,7189401,0
+QCOM.US,D,20231005,000000,109.7,110.46,108.95,109.8,5089675,0
+QCOM.US,D,20231006,000000,110.87,111.325,108.0464,110.88,7930565,0
+QCOM.US,D,20231009,000000,110.32,111.98,109.48,111.8,4714474,0
+QCOM.US,D,20231010,000000,111.5,112.99,110.4282,112.31,6252970,0
+QCOM.US,D,20231011,000000,112.28,112.64,109.58,111.12,6378562,0
+QCOM.US,D,20231012,000000,111.98,112.21,110.32,111.455,5371724,0
+QCOM.US,D,20231013,000000,111.72,111.969,108.54,108.66,6038859,0
+QCOM.US,D,20231016,000000,109.09,111.075,108.95,110.51,6254745,0
+QCOM.US,D,20231017,000000,108.81,112.27,108.02,112.2,7333985,0
+QCOM.US,D,20231018,000000,111.06,112.11,110.03,110.98,7174509,0
+QCOM.US,D,20231019,000000,112.39,114.4,110.84,111.28,10511471,0
+QCOM.US,D,20231020,000000,111.52,111.61,108.63,108.63,7756477,0
+QCOM.US,D,20231023,000000,107.94,110.57,107.68,108.66,6679224,0
+QCOM.US,D,20231024,000000,109.3,110.3302,108.435,109.39,8578552,0
+QCOM.US,D,20231025,000000,108.81,109.29,104.425,104.78,8571553,0
+QCOM.US,D,20231026,000000,104.75,106.47,104.333,105.62,8705199,0
+QCOM.US,D,20231027,000000,106.9,107.89,105.835,106.46,7291950,0
+QCOM.US,D,20231030,000000,106.71,109.33,106.18,107.83,6634044,0
+QCOM.US,D,20231031,000000,108.3,109.205,106.69,108.99,6485536,0
+QCOM.US,D,20231101,000000,109.17,111.19,108.7,110.89,12809871,0
+QCOM.US,D,20231102,000000,117.97,119.08,114.45,117.36,22106078,0
+QCOM.US,D,20231103,000000,117.95,120.1,117.36,119.52,10670133,0
+QCOM.US,D,20231106,000000,120,120.56,118.38,119.93,7756358,0
+QCOM.US,D,20231107,000000,119.85,121.08,119.17,120.72,7898388,0
+QCOM.US,D,20231108,000000,121.4,122.06,119.15,120.06,7681868,0
+QCOM.US,D,20231109,000000,121.12,122.43,119.85,120.1,9002674,0
+QCOM.US,D,20231110,000000,121.9,124.81,120.965,124.21,12194413,0
+QCOM.US,D,20231113,000000,124,124.55,122.63,123.85,7959191,0
+QCOM.US,D,20231114,000000,127.34,128.22,126.08,127.36,11255359,0
+QCOM.US,D,20231115,000000,127.92,129.73,127.56,128.92,7789083,0
+QCOM.US,D,20231116,000000,129.09,130.37,128.31,128.7,11655677,0
+QCOM.US,D,20231117,000000,129.3,129.79,128.42,129.47,6544058,0
+QCOM.US,D,20231120,000000,129.44,130.1199,129.02,129.51,7150860,0
+QCOM.US,D,20231121,000000,126.89,127.47,125.75,127.02,14641823,0
+QCOM.US,D,20231122,000000,127.89,129.5103,127.16,127.5,6649051,0
+QCOM.US,D,20231124,000000,128.23,128.23,127.56,127.75,3708239,0
+QCOM.US,D,20231127,000000,127.27,129.02,126.79,128.2,8586440,0
+QCOM.US,D,20231128,000000,127.2,127.305,125.67,126.59,8817854,0
+QCOM.US,D,20231129,000000,129.24,130.6,127.62,127.91,10608317,0
+QCOM.US,D,20231130,000000,129.27,129.4,127.485,129.05,11731774,0
+QCOM.US,D,20231201,000000,129.06,130.27,128.51,129.67,8866491,0
+QCOM.US,D,20231204,000000,129.33,130.05,128.03,129.95,7485048,0
+QCOM.US,D,20231205,000000,129.09,130.85,128.95,130.75,6231640,0
+QCOM.US,D,20231206,000000,131.98,132.14,129.66,129.96,6912423,0
+QCOM.US,D,20231207,000000,131.33,133.33,130.39,132.94,7815707,0
+QCOM.US,D,20231208,000000,131.22,133.97,131.18,132.97,7678624,0
+QCOM.US,D,20231211,000000,134.51,136.5999,134.07,136.1,11010734,0
+QCOM.US,D,20231212,000000,135.98,137.23,135.5,136.68,7380380,0
+QCOM.US,D,20231213,000000,136.38,138.99,136.08,138.8,7507650,0
+QCOM.US,D,20231214,000000,139.6,142.765,139.6,141.5,11468866,0
+QCOM.US,D,20231215,000000,142.05,143.49,141.38,143.13,25053475,0
+QCOM.US,D,20231218,000000,142.51,143.12,141.29,141.65,7832098,0
+QCOM.US,D,20231219,000000,142.03,143.4299,141.44,143.23,5658404,0
+QCOM.US,D,20231220,000000,141.97,142.98,140.36,140.44,7264821,0
+QCOM.US,D,20231221,000000,141.8,142.69,140.985,142.44,8361560,0
+QCOM.US,D,20231222,000000,143.25,144.4,142.75,143.49,4659213,0
+QCOM.US,D,20231226,000000,144.17,146.05,143.96,145.46,4381167,0
+QCOM.US,D,20231227,000000,145.85,146.22,145.04,145.72,4470261,0
+QCOM.US,D,20231228,000000,146.18,146.89,145.73,145.86,4928829,0
+QCOM.US,D,20231229,000000,145.41,145.62,143.79,144.63,4839267,0
+QCOM.US,D,20240102,000000,142.19,142.195,138.781,140.23,8495776,0
+QCOM.US,D,20240103,000000,138.89,138.89,136.99,137.6,8133289,0
+QCOM.US,D,20240104,000000,135.44,137.3301,134.9409,136.17,6770279,0
+QCOM.US,D,20240105,000000,136.16,138.07,135.85,136.73,6827264,0
+QCOM.US,D,20240108,000000,136.99,139.15,136.64,139.03,7729379,0
+QCOM.US,D,20240109,000000,137.54,140.9476,137.1373,139.89,5856890,0
+QCOM.US,D,20240110,000000,139.89,140.03,137.79,139.31,5652493,0
+QCOM.US,D,20240111,000000,139,139.95,136.03,139.03,7374872,0
+QCOM.US,D,20240112,000000,142.12,142.66,139.16,140.2,6546589,0
+QCOM.US,D,20240116,000000,140,141.23,137.98,141.12,7483018,0
+QCOM.US,D,20240117,000000,139.62,139.63,137.35,139.32,6584710,0
+QCOM.US,D,20240118,000000,143.148,145.65,142.33,145.29,12892977,0
+QCOM.US,D,20240119,000000,147.265,152.77,146.74,151.96,16193891,0
+QCOM.US,D,20240122,000000,152.75,154.575,151.87,152.87,10456110,0
+QCOM.US,D,20240123,000000,152.87,153.74,151.41,153.5,6232270,0
+QCOM.US,D,20240124,000000,154.79,156.32,153.9,154.37,8331852,0
+QCOM.US,D,20240125,000000,157.6,157.98,153.67,154.47,7740870,0
+QCOM.US,D,20240126,000000,152.21,152.98,150.38,150.72,7744740,0
+QCOM.US,D,20240129,000000,150.4,151.235,148.42,149.64,10770719,0
+QCOM.US,D,20240130,000000,148,148.8,145.57,145.98,9132768,0
+QCOM.US,D,20240131,000000,145.34,150.16,144.335,148.51,21184194,0
+QCOM.US,D,20240201,000000,140.87,143.91,140.09,141.11,22810613,0
+QCOM.US,D,20240202,000000,140.65,142.14,139.26,141.69,10442665,0
+QCOM.US,D,20240205,000000,141.86,144.65,141.21,144.03,8032550,0
+QCOM.US,D,20240206,000000,144.5,144.81,142.4299,144.1,7286261,0
+QCOM.US,D,20240207,000000,145.16,145.95,143.63,145.89,7361904,0
+QCOM.US,D,20240208,000000,146.85,148.61,146.285,148.18,9448662,0
+QCOM.US,D,20240209,000000,149,153.4,148.35,151,11981502,0
+QCOM.US,D,20240212,000000,150.38,154.76,150.25,153.1,11806345,0
+QCOM.US,D,20240213,000000,150,151.25,148.41,150.04,8976265,0
+QCOM.US,D,20240214,000000,151.31,154.3925,151.05,153.94,8715118,0
+QCOM.US,D,20240215,000000,155,157.17,154.485,155.98,9372391,0
+QCOM.US,D,20240216,000000,157.47,157.76,152.6001,152.69,8429094,0
+QCOM.US,D,20240220,000000,151.89,152.9,149.87,151.96,8745482,0
+QCOM.US,D,20240221,000000,149.83,152.05,148.9,152.01,9769463,0
+QCOM.US,D,20240222,000000,154.77,155.51,152.315,154.75,11407451,0
+QCOM.US,D,20240223,000000,155.695,156.91,154.3271,154.91,5953301,0
+QCOM.US,D,20240226,000000,156,157.48,155.79,157.03,6307616,0
+QCOM.US,D,20240227,000000,157.75,159.2,157.49,158.3,6021410,0
+QCOM.US,D,20240228,000000,156,156.5397,154.96,155.85,5210958,0
+QCOM.US,D,20240229,000000,156.87,158.2,156.18,157.79,8321448,0
+QCOM.US,D,20240301,000000,159.39,164,158.07,163.09,10405715,0
+QCOM.US,D,20240304,000000,165.12,167.83,164.72,166.56,11865142,0
+QCOM.US,D,20240305,000000,164.73,165.59,160.23,161.45,9608823,0
+QCOM.US,D,20240306,000000,164.82,169.25,164.33,167.89,12230453,0
+QCOM.US,D,20240307,000000,169.6,177.59,169.43,175.72,14495135,0
+QCOM.US,D,20240308,000000,174.82,175.47,170.54,170.57,11317959,0
+QCOM.US,D,20240311,000000,169,171.98,168.1201,171.12,7256262,0
+QCOM.US,D,20240312,000000,172.91,173.9,170.58,173.08,7642226,0
+QCOM.US,D,20240313,000000,171.22,171.5,168.6,169.25,8730467,0
+QCOM.US,D,20240314,000000,169.6,169.95,166.71,168.45,8150986,0
+QCOM.US,D,20240315,000000,167.1,168.77,165.85,167.2,16414624,0
+QCOM.US,D,20240318,000000,170.91,171.46,166.35,166.92,6653663,0
+QCOM.US,D,20240319,000000,166.09,166.46,163.63,164.1,7404369,0
+QCOM.US,D,20240320,000000,164.1,168.1725,163.83,167.67,5995811,0
+QCOM.US,D,20240321,000000,170.74,172.915,169.6301,170.85,8497474,0
+QCOM.US,D,20240322,000000,169.55,171.9,169.3,170.1,5645466,0
+QCOM.US,D,20240325,000000,167.88,168.77,166.97,167.52,5682477,0
+QCOM.US,D,20240326,000000,168.05,169.42,167,167.07,5289949,0
+QCOM.US,D,20240327,000000,169.45,169.48,166.97,169.13,6309666,0
+QCOM.US,D,20240328,000000,169.1,169.89,167.98,169.3,5323975,0
+QCOM.US,D,20240401,000000,168.27,172.8,168.21,171.72,6679060,0
+QCOM.US,D,20240402,000000,170.47,171.4,169.28,171.04,7436314,0
+QCOM.US,D,20240403,000000,170,173.96,169.33,173.91,6943155,0
+QCOM.US,D,20240404,000000,175,175.95,169.41,169.76,9031189,0
+QCOM.US,D,20240405,000000,170.18,172.24,169.71,171.53,5863321,0
+QCOM.US,D,20240408,000000,172.9,174.39,172.355,173.62,4812025,0
+QCOM.US,D,20240409,000000,175.27,175.99,173.37,175.57,5030472,0
+QCOM.US,D,20240410,000000,172.42,173.71,170.07,170.86,6177357,0
+QCOM.US,D,20240411,000000,171.67,175.625,170.5,175.13,6262569,0
+QCOM.US,D,20240412,000000,172.28,173.39,170.96,171.29,8216680,0
+QCOM.US,D,20240415,000000,174.27,174.38,168.5804,169.84,6570567,0
+QCOM.US,D,20240416,000000,169.5,169.57,167.45,168.58,6390091,0
+QCOM.US,D,20240417,000000,169.22,170.1898,163.7704,164.32,8081978,0
+QCOM.US,D,20240418,000000,162.36,164.1,159.86,161.44,9209372,0
+QCOM.US,D,20240419,000000,161.29,161.39,156.34,157.61,10284040,0
+QCOM.US,D,20240422,000000,158.04,161.64,157.16,160.18,7848681,0
+QCOM.US,D,20240423,000000,160.96,162.255,159.68,161.35,6616694,0
+QCOM.US,D,20240424,000000,163.87,165.93,162,163.63,6130515,0
+QCOM.US,D,20240425,000000,164.08,164.625,161.73,163.3,6230692,0
+QCOM.US,D,20240426,000000,162.9,166.52,162.51,165.66,7141339,0
+QCOM.US,D,20240429,000000,165.2,169.27,165.2,169.2,6623860,0
+QCOM.US,D,20240430,000000,169.23,169.24,165.81,165.85,6914197,0
+QCOM.US,D,20240501,000000,164.51,169.64,163.79,164.11,13113578,0
+QCOM.US,D,20240502,000000,175.47,181.69,175.29,180.1,25894845,0
+QCOM.US,D,20240503,000000,182.24,183.19,177.8,179.64,10043912,0
+QCOM.US,D,20240506,000000,181.91,182.4,180.4,181.85,6980071,0
+QCOM.US,D,20240507,000000,182.45,184.31,179.22,180.15,8011055,0
+QCOM.US,D,20240508,000000,176.73,180.79,176.6151,180.55,6242590,0
+QCOM.US,D,20240509,000000,181,181.7099,179.44,180.54,5513454,0
+QCOM.US,D,20240510,000000,182,183.545,181.238,182.08,4702542,0
+QCOM.US,D,20240513,000000,183.18,184.725,182.9,184.21,6384837,0
+QCOM.US,D,20240514,000000,184.51,189.29,184.49,188.97,7713362,0
+QCOM.US,D,20240515,000000,190.01,196.08,190,194.61,11349079,0
+QCOM.US,D,20240516,000000,195,195.63,192.78,193.27,8173415,0
+QCOM.US,D,20240517,000000,192.9,195.44,191.87,193.86,5799714,0
+QCOM.US,D,20240520,000000,194,199.99,193.28,197.76,8879734,0
+QCOM.US,D,20240521,000000,196.012,201.98,195.76,200.85,11498777,0
+QCOM.US,D,20240522,000000,202.93,204.84,201.7,202.93,11170066,0
+QCOM.US,D,20240523,000000,205.88,207.95,199.42,201.76,14475086,0
+QCOM.US,D,20240524,000000,203.89,211.3,203.56,210.36,13809903,0
+QCOM.US,D,20240528,000000,217.225,217.43,211.3,213.08,12485382,0
+QCOM.US,D,20240529,000000,208.65,210.66,206.7,208.26,12552515,0
+QCOM.US,D,20240530,000000,208,209.37,203.8221,204.8,12263870,0
+QCOM.US,D,20240531,000000,208,209.05,198.71,204.05,15064863,0
+QCOM.US,D,20240603,000000,209.56,210.98,202.41,205.91,12419478,0
+QCOM.US,D,20240604,000000,205.91,206.23,201.66,204.37,6629105,0
+QCOM.US,D,20240605,000000,206.93,212.5,205.365,211.9,11626287,0
+QCOM.US,D,20240606,000000,211.9,212.24,208.79,209.44,7597184,0
+QCOM.US,D,20240607,000000,209.73,209.8,204.89,206.62,5714393,0
+QCOM.US,D,20240610,000000,205.285,210.5819,204.56,209.35,6470472,0
+QCOM.US,D,20240611,000000,207.15,209.45,204.78,208.52,8197458,0
+QCOM.US,D,20240612,000000,212.5,215.62,210.88,215.39,9502803,0
+QCOM.US,D,20240613,000000,216.36,218.36,213.01,217.81,10102782,0
+QCOM.US,D,20240614,000000,217.64,218.05,213.65,215.33,6438225,0
+QCOM.US,D,20240617,000000,217.09,222.67,213.4,222.22,12109084,0
+QCOM.US,D,20240618,000000,226.82,230.63,226,227.09,22037468,0
+QCOM.US,D,20240620,000000,224.2,225.9,212.84,215.47,18701196,0
+QCOM.US,D,20240621,000000,211.76,215.47,209.41,212.53,22741323,0
+QCOM.US,D,20240624,000000,206.91,207.03,200.24,200.84,16087747,0
+QCOM.US,D,20240625,000000,203.14,203.15,199.17,202.17,12053664,0
+QCOM.US,D,20240626,000000,200.31,201.15,195.7,197.33,10023790,0
+QCOM.US,D,20240627,000000,196.87,198.57,193.84,195.15,11936570,0
+QCOM.US,D,20240628,000000,196,203.94,195.61,199.18,15547484,0
+QCOM.US,D,20240701,000000,199.47,200.6682,196.08,200.03,6800566,0
+QCOM.US,D,20240702,000000,198.25,200.48,197.09,200.16,5632945,0
+QCOM.US,D,20240703,000000,202.68,204.86,200.44,203.81,4996211,0
+QCOM.US,D,20240705,000000,205.85,206.75,203.98,205.75,6375172,0
+QCOM.US,D,20240708,000000,207.24,210.435,206.1517,207.89,6920442,0
+QCOM.US,D,20240709,000000,206.48,208.55,204.66,207.12,5276289,0
+QCOM.US,D,20240710,000000,208.74,209.24,206.5567,208.8,5159400,0
+QCOM.US,D,20240711,000000,210.02,210.13,199.77,199.85,8602248,0
+QCOM.US,D,20240712,000000,201.66,206.08,200.25,202.43,7217219,0
+QCOM.US,D,20240715,000000,203,209.24,202.785,208.18,7463726,0
+QCOM.US,D,20240716,000000,210,211.09,206.6201,209.64,5998488,0
+QCOM.US,D,20240717,000000,199.73,200,190.56,191.6,16156207,0
+QCOM.US,D,20240718,000000,193.78,193.9,186.95,191.46,9960596,0
+QCOM.US,D,20240719,000000,191.69,193.0888,185.76,186.21,9195710,0
+QCOM.US,D,20240722,000000,191,195.5,189.05,194.97,7590017,0
+QCOM.US,D,20240723,000000,194.2,196.24,192.15,193.35,5796721,0
+QCOM.US,D,20240724,000000,189.335,189.61,180.69,181.07,13295252,0
+QCOM.US,D,20240725,000000,179.62,180.235,173.27,175.39,12700063,0
+QCOM.US,D,20240726,000000,179.01,181.3,177.57,180.05,6567842,0
+QCOM.US,D,20240729,000000,181.5,182.64,177.85,178.64,6051554,0
+QCOM.US,D,20240730,000000,179.34,179.4,166.7721,166.94,15338918,0
+QCOM.US,D,20240731,000000,175.58,181.08,173.41,180.95,19222187,0
+QCOM.US,D,20240801,000000,171.76,176.97,161.33,164,24795022,0
+QCOM.US,D,20240802,000000,160.52,164.26,157.53,159.31,16618860,0
+QCOM.US,D,20240805,000000,153.27,162.82,151.3901,157.95,12733905,0
+QCOM.US,D,20240806,000000,158.42,163.63,156.5,158.72,9301031,0
+QCOM.US,D,20240807,000000,163.58,164.32,155.5,156.12,9266867,0
+QCOM.US,D,20240808,000000,160.74,165.59,157.87,164.95,9590873,0
+QCOM.US,D,20240809,000000,164.07,165.89,161.98,164.48,4824606,0
+QCOM.US,D,20240812,000000,160.56,163.39,157.42,162.89,8548033,0
+QCOM.US,D,20240813,000000,164.3,169.56,163.28,169.47,11102075,0
+QCOM.US,D,20240814,000000,170.64,171.2587,164.7248,167.15,7208248,0
+QCOM.US,D,20240815,000000,171.75,174.64,170.61,173.34,10752143,0
+QCOM.US,D,20240816,000000,172.285,173.38,170.63,172.18,5435739,0
+QCOM.US,D,20240819,000000,171.57,174.32,168.74,174.26,6708083,0
+QCOM.US,D,20240820,000000,173.86,175.43,171.15,172.11,6222388,0
+QCOM.US,D,20240821,000000,172.99,174.87,172.075,174.22,6309503,0
+QCOM.US,D,20240822,000000,174.3,174.585,168.38,169,6743476,0
+QCOM.US,D,20240823,000000,171.76,174.62,170.6301,173.5,6823561,0
+QCOM.US,D,20240826,000000,171.97,172.38,168.53,169.49,7437611,0
+QCOM.US,D,20240827,000000,169.17,174.44,168.265,173.93,6498782,0
+QCOM.US,D,20240828,000000,174.38,175.72,169.63,171.85,6534566,0
+QCOM.US,D,20240829,000000,173.42,176.3599,168.93,169.49,12514154,0
+QCOM.US,D,20240830,000000,172.29,175.46,170.8,175.3,11110813,0
+QCOM.US,D,20240903,000000,171.885,172.155,162,163.24,11620265,0
+QCOM.US,D,20240904,000000,163,168.24,162.63,165.33,6737013,0
+QCOM.US,D,20240905,000000,163.08,165.7994,161.85,163.7,5599989,0
+QCOM.US,D,20240906,000000,162.74,163.19,157.13,158.19,10703047,0
+QCOM.US,D,20240909,000000,161.09,162.37,158.57,160.77,7494915,0
+QCOM.US,D,20240910,000000,160,162.06,157.68,161.68,7918073,0
+QCOM.US,D,20240911,000000,162.36,166.9,159.2502,166.56,8275440,0
+QCOM.US,D,20240912,000000,165.88,166.31,162.9,164.98,6045562,0
+QCOM.US,D,20240913,000000,165.81,168.3,165.44,167.73,4049902,0
+QCOM.US,D,20240916,000000,164.93,167.34,163.79,166.61,6510034,0
+QCOM.US,D,20240917,000000,168.88,169.5,166.08,168.7,5828016,0
+QCOM.US,D,20240918,000000,169.52,172.42,167.695,168.3,5877581,0
+QCOM.US,D,20240919,000000,174.42,176.8,172.49,173.92,10900028,0
+QCOM.US,D,20240920,000000,172.69,173.07,164.3,168.92,27546386,0
+QCOM.US,D,20240923,000000,168.42,169.98,165.35,165.96,9810047,0
+QCOM.US,D,20240924,000000,167.42,169.355,165.98,166.95,9666799,0
+QCOM.US,D,20240925,000000,166.28,168.59,165.76,168.27,5095502,0
+QCOM.US,D,20240926,000000,174.91,175.75,166.7801,172.66,8474993,0
+QCOM.US,D,20240927,000000,173,173.45,169.83,170.13,5880662,0
+QCOM.US,D,20240930,000000,171.37,172.23,167.75,170.05,8103000,0
+QCOM.US,D,20241001,000000,169.8,170.29,164.08,165.78,8277568,0
+QCOM.US,D,20241002,000000,166.15,169.75,165.15,168.32,4484587,0
+QCOM.US,D,20241003,000000,165.95,169.53,165.66,168.92,6260212,0
+QCOM.US,D,20241004,000000,172.55,172.8,166.48,168.9,6588668,0
+QCOM.US,D,20241007,000000,167.635,168.7199,165.735,166.94,4359327,0
+QCOM.US,D,20241008,000000,164.86,167.7209,163.66,166.34,7843548,0
+QCOM.US,D,20241009,000000,165.95,170.3,164.665,170.22,5486488,0
+QCOM.US,D,20241010,000000,167.23,168.75,165.33,168.52,5048030,0
+QCOM.US,D,20241011,000000,168,170.43,166.87,169.98,3801395,0
+QCOM.US,D,20241014,000000,171.34,178.87,170.9,178.04,9933613,0
+QCOM.US,D,20241015,000000,177.22,179.825,172.75,174.09,12910401,0
+QCOM.US,D,20241016,000000,174.62,174.67,170.2201,171.48,6495701,0
+QCOM.US,D,20241017,000000,175.615,175.615,171.02,171.1,6093179,0
+QCOM.US,D,20241018,000000,172.11,172.58,169.42,170.92,6432721,0
+QCOM.US,D,20241021,000000,169.635,170.17,166.0685,169.01,7297738,0
+QCOM.US,D,20241022,000000,169.01,173.48,168.23,173.18,7313047,0
+QCOM.US,D,20241023,000000,169.34,172.64,164.3,166.6,9788217,0
+QCOM.US,D,20241024,000000,166.61,168.94,165.53,168.1,4933426,0
+QCOM.US,D,20241025,000000,170.275,173.18,169.8062,170.27,5496607,0
+QCOM.US,D,20241028,000000,169.42,173.15,169.37,172.22,5024581,0
+QCOM.US,D,20241029,000000,172.195,176.57,171.26,176,6427746,0
+QCOM.US,D,20241030,000000,169.92,171.735,167.53,167.62,8819735,0
+QCOM.US,D,20241031,000000,167.62,167.78,162.08,162.77,10261236,0
+QCOM.US,D,20241101,000000,163.08,166.0847,162.77,165.27,6498125,0
+QCOM.US,D,20241104,000000,165.06,167.5,163.635,165.18,4949802,0
+QCOM.US,D,20241105,000000,165,167.59,164.245,165.91,5373163,0
+QCOM.US,D,20241106,000000,169.25,178.45,168.67,172.99,17661921,0
+QCOM.US,D,20241107,000000,180.265,182.1,171.63,172.91,23586315,0
+QCOM.US,D,20241108,000000,172.09,173.49,168.7546,170.91,10736646,0
+QCOM.US,D,20241111,000000,170,170.79,166.09,168.29,7829485,0
+QCOM.US,D,20241112,000000,167.05,167.33,161.8601,163.41,8483331,0
+QCOM.US,D,20241113,000000,162.79,162.94,159.75,160.42,7921747,0
+QCOM.US,D,20241114,000000,162.95,164.91,161.87,163.97,7012644,0
+QCOM.US,D,20241115,000000,163,164.325,159.6,160.5,9737033,0
+QCOM.US,D,20241118,000000,162.6,165.14,162,164.5,7816812,0
+QCOM.US,D,20241119,000000,164.03,166.23,162.65,164.71,6176848,0
+QCOM.US,D,20241120,000000,164,164.2,152.9505,154.27,14483042,0
+QCOM.US,D,20241121,000000,155.16,156.94,153.59,155.46,10685785,0
+QCOM.US,D,20241122,000000,154.79,156.88,153.73,156.79,5709268,0
+QCOM.US,D,20241125,000000,158.94,159.65,157.2189,158.82,9189843,0
+QCOM.US,D,20241126,000000,159.75,161.47,156.09,156.93,9489853,0
+QCOM.US,D,20241127,000000,156.93,157.65,154.46,156.4,6337854,0
+QCOM.US,D,20241129,000000,158.11,161.52,157.75,158.53,6112016,0
+QCOM.US,D,20241202,000000,158.38,163.37,158.38,163.03,9812677,0
+QCOM.US,D,20241203,000000,161.5,163.86,161.32,162.58,6961372,0
+QCOM.US,D,20241204,000000,164.475,165,162.24,163.34,6721577,0
+QCOM.US,D,20241205,000000,162.59,164.45,159.93,160.39,7279786,0
+QCOM.US,D,20241206,000000,160.39,160.39,157.24,159.51,9918412,0
+QCOM.US,D,20241209,000000,157.48,162.93,157.47,160.74,9481232,0
+QCOM.US,D,20241210,000000,160.77,161.49,156.04,156.46,8683634,0
+QCOM.US,D,20241211,000000,157.29,160.46,156.97,159.83,7081804,0
+QCOM.US,D,20241212,000000,158.67,159.46,156.9214,158.24,5796116,0
+QCOM.US,D,20241213,000000,158.24,159.6805,156.62,158.53,8886682,0
+QCOM.US,D,20241216,000000,158.16,158.71,154.02,157.89,9951138,0
+QCOM.US,D,20241217,000000,156.49,159.98,156.49,157.92,7187382,0
+QCOM.US,D,20241218,000000,158.25,161.16,152.325,153.05,10295189,0
+QCOM.US,D,20241219,000000,154.03,155.47,150.06,150.4,8414797,0
+QCOM.US,D,20241220,000000,149.58,154.57,149.43,152.89,17347066,0
+QCOM.US,D,20241223,000000,155.66,158.69,154.55,158.24,8863199,0
+QCOM.US,D,20241224,000000,158.64,159.4,157.54,159.36,2839592,0
+QCOM.US,D,20241226,000000,157.4,159.5599,157.35,158.53,3847905,0
+QCOM.US,D,20241227,000000,157.19,157.75,155.52,157.24,7232473,0
+QCOM.US,D,20241230,000000,155.23,156.13,153.8,154.58,5355964,0
+QCOM.US,D,20241231,000000,154.72,155.84,153.21,153.62,4423330,0
+QCOM.US,D,20250102,000000,155.01,157.51,152.79,153.64,5009075,0
+QCOM.US,D,20250103,000000,155.42,158.435,154.49,157.83,5887151,0
+QCOM.US,D,20250106,000000,159.33,165.67,159.33,159.85,9599764,0
+QCOM.US,D,20250107,000000,162,163.45,159.25,160.52,7666013,0
+QCOM.US,D,20250108,000000,160.05,160.19,156.94,159.08,7731918,0
+QCOM.US,D,20250110,000000,157.7,158.28,155.55,156.98,6236809,0
+QCOM.US,D,20250113,000000,155.22,157.37,154.8,157.13,5714689,0
+QCOM.US,D,20250114,000000,160.14,161.01,156.559,159.53,6476497,0
+QCOM.US,D,20250115,000000,162.1,165.45,162.09,164.41,9284034,0
+QCOM.US,D,20250116,000000,165.35,165.84,161.28,161.43,7188856,0
+QCOM.US,D,20250117,000000,165.38,165.61,163.1,164.56,8097475,0
+QCOM.US,D,20250121,000000,166,168.68,165.35,167.27,7380518,0
+QCOM.US,D,20250122,000000,168.32,172.0899,168.19,170.24,7281689,0
+QCOM.US,D,20250123,000000,170.38,174.38,169.38,174.36,7172321,0
+QCOM.US,D,20250124,000000,175.1,175.2,171.9422,172.11,5825772,0
+QCOM.US,D,20250127,000000,172.1,172.2,167.28,171.18,15632612,0
+QCOM.US,D,20250128,000000,170.22,173.49,169.81,171.55,8720168,0
+QCOM.US,D,20250129,000000,171.55,173.49,170.22,171.71,5118924,0
+QCOM.US,D,20250130,000000,172.34,173.54,170.97,171.93,6010556,0
+QCOM.US,D,20250131,000000,172.51,176.79,172.29,172.93,7808977,0
+QCOM.US,D,20250203,000000,168.88,172.58,168.06,170.24,7447086,0
+QCOM.US,D,20250204,000000,168.5,173.79,168.5,173.04,5457922,0
+QCOM.US,D,20250205,000000,173,177,169.9027,175.86,15420587,0
+QCOM.US,D,20250206,000000,167.84,169.49,165.4,169.32,16293503,0
+QCOM.US,D,20250207,000000,169.83,171.3,166.06,167.96,7841658,0
+QCOM.US,D,20250210,000000,169.73,171.8,169,171.36,6237693,0
+QCOM.US,D,20250211,000000,169.65,172.7,169.11,171.99,6588067,0
+QCOM.US,D,20250212,000000,169.55,170.93,168.24,170.29,5505696,0
+QCOM.US,D,20250213,000000,170.19,172.36,169.47,172.15,6362183,0
+QCOM.US,D,20250214,000000,172.6,172.82,171.04,172.23,4691344,0
+QCOM.US,D,20250218,000000,173.26,173.72,171.2359,173.64,7292649,0
+QCOM.US,D,20250219,000000,173.985,176.5,173.35,175.22,6849614,0
+QCOM.US,D,20250220,000000,176,176.39,172.9,173.7,6316412,0
+QCOM.US,D,20250221,000000,174.98,175.43,165.21,165.43,12531871,0
+QCOM.US,D,20250224,000000,165.91,166.59,160.99,161.1,9827839,0
+QCOM.US,D,20250225,000000,161.66,163.33,159.44,161.22,8244945,0
+QCOM.US,D,20250226,000000,161.83,164.14,160.93,162.1,9161867,0
+QCOM.US,D,20250227,000000,162.34,163.25,154.1,154.44,10807193,0
+QCOM.US,D,20250228,000000,155.1,157.31,153.4,157.17,10149470,0
+QCOM.US,D,20250303,000000,158.99,160.08,152.52,153.62,9601853,0
+QCOM.US,D,20250304,000000,155.27,157.2,151.35,154.46,8956839,0
+QCOM.US,D,20250305,000000,155.04,159.15,153.03,158.49,6786851,0
+QCOM.US,D,20250306,000000,154.11,157.88,154.09,156.04,7808129,0
+QCOM.US,D,20250307,000000,155.22,161.82,155.22,161.22,8727617,0
+QCOM.US,D,20250310,000000,157.35,159.255,152.61,154.98,10139920,0
+QCOM.US,D,20250311,000000,154.85,156.2275,150.86,153.1,8692939,0
+QCOM.US,D,20250312,000000,154.21,155.86,151.92,152.8,7117435,0
+QCOM.US,D,20250313,000000,152.595,155.63,150.42,151.94,5861709,0
+QCOM.US,D,20250314,000000,153.56,156.95,153.54,156.58,5309435,0
+QCOM.US,D,20250317,000000,155.6,158.72,155.44,157.95,5781412,0
+QCOM.US,D,20250318,000000,157.95,159.73,155.9233,156.29,6898367,0
+QCOM.US,D,20250319,000000,156.43,160.515,155.06,158.26,5870969,0
+QCOM.US,D,20250320,000000,158,159.12,156.52,157.95,5089255,0
+QCOM.US,D,20250321,000000,154.98,157.416,153.56,156.82,10949252,0
+QCOM.US,D,20250324,000000,160,161,158.8,160.08,6033350,0
+QCOM.US,D,20250325,000000,159.88,161.47,159.42,160.15,3978200,0
+QCOM.US,D,20250326,000000,159.45,160.81,156.85,158.39,5965132,0
+QCOM.US,D,20250327,000000,158.21,159.25,155.75,157.97,6101990,0
+QCOM.US,D,20250328,000000,156.92,157.64,151.56,152.72,8917986,0
+QCOM.US,D,20250331,000000,150.805,153.85,147.88,153.61,8613591,0
+QCOM.US,D,20250401,000000,152.39,153.32,150.265,153.05,5708940,0
+QCOM.US,D,20250402,000000,150.79,155.46,150.37,154.08,5377181,0
+QCOM.US,D,20250403,000000,147,147.4,138.56,139.42,16464974,0
+QCOM.US,D,20250404,000000,134.34,135.86,126.68,127.46,19018564,0
+QCOM.US,D,20250407,000000,124.59,137.2,120.8019,129.72,17938325,0
+QCOM.US,D,20250408,000000,131.13,135.29,121.74,124.66,14965907,0
+QCOM.US,D,20250409,000000,125.155,144.86,124.19,143.59,21242585,0
+QCOM.US,D,20250410,000000,137.01,139.0599,129.29,134.4,14898763,0
+QCOM.US,D,20250411,000000,134,140.65,131.11,139.25,10955260,0
+QCOM.US,D,20250414,000000,142.75,143.11,136.83,139.19,6930331,0
+QCOM.US,D,20250415,000000,139.46,140.835,138.03,138.6,6346797,0
+QCOM.US,D,20250416,000000,133.68,137.31,131.79,135.74,10417222,0
+QCOM.US,D,20250417,000000,137.38,138.15,135.71,136.66,7135854,0
+QCOM.US,D,20250421,000000,134.73,136.55,133.36,136.14,8128290,0
+QCOM.US,D,20250422,000000,136.745,139.1,136.49,138.74,8227962,0
+QCOM.US,D,20250423,000000,142.58,143.88,139.78,140.46,9073488,0
+QCOM.US,D,20250424,000000,142.78,147.82,141.99,147.21,8810602,0
+QCOM.US,D,20250425,000000,146.08,149.2,146.08,148.56,5145633,0
+QCOM.US,D,20250428,000000,148.18,149.3,145.4398,147.62,5743480,0
+QCOM.US,D,20250429,000000,146.66,148.26,145.52,146.88,6691951,0
+QCOM.US,D,20250430,000000,145.195,148.85,143.88,148.46,10851867,0
+QCOM.US,D,20250501,000000,138.785,138.96,134.87,135.21,22836553,0
+QCOM.US,D,20250502,000000,137.85,141.41,137.29,139.81,13185574,0
+QCOM.US,D,20250505,000000,138.3,140.77,138.29,139.44,7165260,0
+QCOM.US,D,20250506,000000,137.82,140.8,137.46,139.9,6957862,0
+QCOM.US,D,20250507,000000,140.38,144.7,140.245,144.3,10202537,0
+QCOM.US,D,20250508,000000,145.64,147.5,143.89,145.1,8489076,0
+QCOM.US,D,20250509,000000,145.66,146.983,144.6,145.18,6217069,0
+QCOM.US,D,20250512,000000,154.08,154.36,149.83,152.12,11414646,0
+QCOM.US,D,20250513,000000,152.005,153.29,150.96,151.34,10160946,0
+QCOM.US,D,20250514,000000,151.925,153.27,150.43,152.98,6971196,0
+QCOM.US,D,20250515,000000,151.71,153.39,150.18,152.61,6941187,0
+QCOM.US,D,20250516,000000,152.87,153.055,151.3,152.5,6667966,0
+QCOM.US,D,20250519,000000,150.55,153.82,150.11,153.7,7241083,0
+QCOM.US,D,20250520,000000,153.035,153.89,151.925,153.82,5269482,0
+QCOM.US,D,20250521,000000,153.58,156.13,150.8308,151.31,9684483,0
+QCOM.US,D,20250522,000000,151.39,151.58,147.22,147.37,9539061,0
+QCOM.US,D,20250523,000000,143.42,146.485,141.77,145.38,8994607,0
+QCOM.US,D,20250527,000000,147.55,149.35,146.43,148.63,9788753,0
+QCOM.US,D,20250528,000000,148.82,149.49,147.36,147.6,7032262,0
+QCOM.US,D,20250529,000000,149.86,150.4999,147.24,148.34,5984793,0
+QCOM.US,D,20250530,000000,148,148.02,143.48,145.2,13755571,0
+QCOM.US,D,20250602,000000,144.8,147.205,144.48,146.63,6419509,0
+QCOM.US,D,20250603,000000,146.71,149.78,145.515,148.94,6164120,0
+QCOM.US,D,20250604,000000,150,150.05,147.3826,149.05,7143844,0
+QCOM.US,D,20250605,000000,148.8,150.08,147,147.56,5613181,0
+QCOM.US,D,20250606,000000,149.8,150.59,149.05,149.24,5794700,0
+QCOM.US,D,20250609,000000,151.81,156.12,151.1685,155.41,10589377,0
+QCOM.US,D,20250610,000000,156.19,159.51,155.07,159.13,9068443,0
+QCOM.US,D,20250611,000000,160,162.14,157.7,159.48,8859937,0
+QCOM.US,D,20250612,000000,159,159.61,157.95,158.7,5689351,0
+QCOM.US,D,20250613,000000,156.34,157.17,154.44,154.72,8446444,0
+QCOM.US,D,20250616,000000,157.03,158.45,155.64,156.87,8686257,0
+QCOM.US,D,20250617,000000,156.65,157.58,154.39,154.46,7146944,0
+QCOM.US,D,20250618,000000,155,156.0994,153.15,153.63,6708683,0
+QCOM.US,D,20250620,000000,154.23,155.12,150.63,151.32,15501852,0
+QCOM.US,D,20250623,000000,151.23,153.52,149.683,153.14,6860687,0
+QCOM.US,D,20250624,000000,154.73,156.3,154.15,155.71,7692670,0
+QCOM.US,D,20250625,000000,156.1,156.5317,154.59,155.93,5280104,0
+QCOM.US,D,20250626,000000,156.5,158.42,155.91,158.19,6278199,0
+QCOM.US,D,20250627,000000,158.65,161.1,157.57,158.54,22100340,0
+QCOM.US,D,20250630,000000,158.39,159.86,157.8,159.26,7988244,0
+QCOM.US,D,20250701,000000,158.22,161.65,157.98,159.4,8942314,0
+QCOM.US,D,20250702,000000,159.68,162.79,158.8,162.32,8916394,0
+QCOM.US,D,20250703,000000,163.045,163.9573,162.09,162.21,4280773,0
+QCOM.US,D,20250707,000000,161.11,161.49,157.57,158.09,7187449,0
+QCOM.US,D,20250708,000000,159.47,161.83,158.61,159.45,6879080,0
+QCOM.US,D,20250709,000000,159.4,161.4838,158.25,159.35,4190120,0
+QCOM.US,D,20250710,000000,158.99,160.29,157.79,159.09,5675549,0
+QCOM.US,D,20250711,000000,159,159.17,157.15,157.46,5907658,0
+QCOM.US,D,20250714,000000,156.42,156.495,153.48,154.29,7382550,0
+QCOM.US,D,20250715,000000,156.29,156.71,154.12,154.3,6467332,0
+QCOM.US,D,20250716,000000,154.3,154.5,151.5401,154.07,7106685,0
+QCOM.US,D,20250717,000000,153,153.5299,151.8,152.61,7018604,0
+QCOM.US,D,20250718,000000,153.04,155.43,152.73,154.8,7433858,0
+QCOM.US,D,20250721,000000,154.92,159.93,154.91,158.97,7662335,0
+QCOM.US,D,20250722,000000,158.955,159.04,156.17,157.99,6951574,0
+QCOM.US,D,20250723,000000,158.59,160.04,156.93,159.88,7296150,0
+QCOM.US,D,20250724,000000,158.345,159.09,156.789,158.84,5014820,0
+QCOM.US,D,20250725,000000,158.9,159.2,157.41,158.4,4808242,0
+QCOM.US,D,20250728,000000,159.76,161.96,159.16,161.05,9627310,0
+QCOM.US,D,20250729,000000,162.035,163.6,161.14,162.08,9460889,0
+QCOM.US,D,20250730,000000,163,163.27,158,159.06,14382464,0
+QCOM.US,D,20250731,000000,153.11,156.8039,145.5776,146.76,24440140,0
+QCOM.US,D,20250801,000000,146.46,149.165,145.79,148.19,12706714,0
+QCOM.US,D,20250804,000000,148.51,150.79,147.075,147.51,8150186,0
+QCOM.US,D,20250805,000000,148.52,148.65,145.67,146.71,7794509,0
+QCOM.US,D,20250806,000000,146.645,146.71,144.11,145.84,8475658,0
+QCOM.US,D,20250807,000000,148.32,148.32,144.81,145.9,6753460,0
+QCOM.US,D,20250808,000000,146.35,148.02,145.69,147.56,5028685,0
+QCOM.US,D,20250811,000000,148.575,151.06,147.71,147.97,6215927,0
+QCOM.US,D,20250812,000000,148.795,153.9,148.565,153.73,9307675,0
+QCOM.US,D,20250813,000000,153.97,157.11,153.63,156.59,7103331,0
+QCOM.US,D,20250814,000000,154.9,158.65,154.9,158.09,6294848,0
+QCOM.US,D,20250815,000000,158.04,159.26,156.6908,157.85,7583742,0
+QCOM.US,D,20250818,000000,157.78,159.75,157.24,158.9,4774409,0
+QCOM.US,D,20250819,000000,159.07,159.43,156.05,156.25,6396532,0
+QCOM.US,D,20250820,000000,156.39,156.64,153.46,155.44,7151699,0
+QCOM.US,D,20250821,000000,154.82,155.2,153.05,154.13,4997281,0
+QCOM.US,D,20250822,000000,154.83,159.89,154.56,158.01,7711478,0
+QCOM.US,D,20250825,000000,157.61,158.05,155.4,156.42,4653018,0
+QCOM.US,D,20250826,000000,157.66,159.96,157.41,159.17,9173048,0
+QCOM.US,D,20250827,000000,158.36,159.97,157.8,159.77,4549850,0
+QCOM.US,D,20250828,000000,159.905,161.22,159.03,160.8,8156289,0
+QCOM.US,D,20250829,000000,159.53,161.595,159.4,160.73,9949092,0
+QCOM.US,D,20250902,000000,157.82,158.94,154.6,158.78,7520324,0
+QCOM.US,D,20250903,000000,159.395,159.57,156.06,157.28,6336394,0
+QCOM.US,D,20250904,000000,156.2,159.86,154.47,159.71,7781194,0
+QCOM.US,D,20250905,000000,160.08,163.49,159.15,159.84,7954191,0
+QCOM.US,D,20250908,000000,160.29,160.29,158.01,160.24,7019709,0
+QCOM.US,D,20250909,000000,160.37,161.605,157.57,158.66,6125983,0
+QCOM.US,D,20250910,000000,158.62,159.21,156.6101,158.95,8256930,0
+QCOM.US,D,20250911,000000,159.19,162.07,157.96,161.51,8360155,0
+QCOM.US,D,20250912,000000,161.33,162.33,159.58,161.83,5430605,0
+QCOM.US,D,20250915,000000,161.4,162.68,160.21,161.22,5604785,0
+QCOM.US,D,20250916,000000,161.82,165,161.5,164.14,7997458,0
+QCOM.US,D,20250917,000000,164.68,166.3688,163.23,165.26,6057848,0
+QCOM.US,D,20250918,000000,166.88,168.86,166.225,168.13,10421217,0
+QCOM.US,D,20250919,000000,169.17,169.58,166.29,166.85,19444430,0
+QCOM.US,D,20250922,000000,166.85,170.22,165.92,169.72,6196606,0
+QCOM.US,D,20250923,000000,169.82,170.8476,168.3,169.53,5468356,0
+QCOM.US,D,20250924,000000,169.05,174.44,168.67,173.55,9213654,0
+QCOM.US,D,20250925,000000,171.21,171.97,167.935,169.68,8093721,0
+QCOM.US,D,20250926,000000,169.68,170.93,168.1325,169.2,4846018,0
+QCOM.US,D,20250929,000000,169.2,169.84,164.76,165.3,7523124,0
+QCOM.US,D,20250930,000000,165.64,166.8356,164.8796,166.36,5593278,0
+QCOM.US,D,20251001,000000,165.8,166.77,164.49,166.49,6153017,0
+QCOM.US,D,20251002,000000,167.75,169.54,167.18,168.85,5499494,0
+QCOM.US,D,20251003,000000,168.85,171.75,168.74,169.18,5137913,0
+QCOM.US,D,20251006,000000,170.54,170.88,167.72,168.62,8265822,0
+QCOM.US,D,20251007,000000,169.9,171.98,165.14,165.46,7147516,0
+QCOM.US,D,20251008,000000,166.24,168.55,163.885,167.77,7302175,0
+QCOM.US,D,20251009,000000,167.365,167.61,163.23,165.66,6928402,0
+QCOM.US,D,20251010,000000,164.82,165.09,153.35,153.59,15818649,0
+QCOM.US,D,20251013,000000,155.95,162.39,155.78,161.78,10311036,0
+QCOM.US,D,20251014,000000,159.3,164.265,159.265,161.74,8675208,0
+QCOM.US,D,20251015,000000,164.24,164.24,160.31,162.97,7334149,0
+QCOM.US,D,20251016,000000,164.49,165.189,162.21,164.08,5686686,0
+QCOM.US,D,20251017,000000,162.86,163.79,161.67,163.45,4833067,0
+QCOM.US,D,20251020,000000,163.34,167.65,162.06,167.04,8194111,0
+QCOM.US,D,20251021,000000,166.8,169.24,166.2,168.83,6176069,0
+QCOM.US,D,20251022,000000,167.49,169.78,166.02,169.27,10083801,0
+QCOM.US,D,20251023,000000,168.33,171.25,167.88,170.03,6546403,0
+QCOM.US,D,20251024,000000,171.69,172.42,168.47,168.94,6255987,0
+QCOM.US,D,20251027,000000,168.95,205.95,168.82,187.68,81799263,0
+QCOM.US,D,20251028,000000,183.925,185.91,179.41,181.03,20323130,0
+QCOM.US,D,20251029,000000,182,183.49,178.2,178.67,11614583,0
+QCOM.US,D,20251030,000000,178.68,179.88,177.19,177.26,7862891,0
+QCOM.US,D,20251031,000000,178.52,182.15,176.83,180.9,9452781,0
+QCOM.US,D,20251103,000000,182.95,183.45,179.09,180.72,8535148,0
+QCOM.US,D,20251104,000000,177.48,179.34,172.29,172.84,12323606,0
+QCOM.US,D,20251105,000000,174.76,183.429,174.32,179.72,18845528,0
+QCOM.US,D,20251106,000000,177.8,178.51,170.06,173.2,16184721,0
+QCOM.US,D,20251107,000000,172.725,174.25,168.25,170.89,10614712,0
+QCOM.US,D,20251110,000000,173.755,174.7975,169.5,171.57,10129284,0
+QCOM.US,D,20251111,000000,171,175.98,171,173.98,8419074,0
+QCOM.US,D,20251112,000000,175,177.42,174.88,176.67,8785819,0
+QCOM.US,D,20251113,000000,176.63,178.83,173.03,174.5,9526052,0
+QCOM.US,D,20251114,000000,171.775,175.69,171.4,173.98,7949889,0
+QCOM.US,D,20251117,000000,172.8,174.84,165.17,166.75,10211090,0
+QCOM.US,D,20251118,000000,164.89,166.79,161.39,165.06,11073247,0
+QCOM.US,D,20251119,000000,164.69,167.51,164.11,166.11,8176450,0
+QCOM.US,D,20251120,000000,167.13,168.88,158.85,159.59,12075367,0
+QCOM.US,D,20251121,000000,160.75,165.27,159.1,163.3,10815045,0
+QCOM.US,D,20251124,000000,164.37,166.94,163.72,165.06,12070083,0
+QCOM.US,D,20251125,000000,163.99,164.97,161.8739,163.3,7758117,0
+QCOM.US,D,20251126,000000,164.12,166.25,163.15,165.14,7967687,0
+QCOM.US,D,20251128,000000,165.03,168.19,164.13,168.09,5068827,0
+QCOM.US,D,20251201,000000,165.91,169.03,165.5,168.04,6818321,0
+QCOM.US,D,20251202,000000,168.75,171.17,167.64,170.7,9159133,0
+QCOM.US,D,20251203,000000,170.9,175.09,170.35,175.07,7624346,0
+QCOM.US,D,20251204,000000,174.33,174.93,173.23,174.35,7245026,0
+QCOM.US,D,20251205,000000,174.74,177.25,174.5,174.81,8400077,0
+QCOM.US,D,20251208,000000,174.74,175.5,173.72,175.31,6690187,0
+QCOM.US,D,20251209,000000,174.5,176.348,172.32,176,7719074,0
+QCOM.US,D,20251210,000000,175.81,183.44,175.252,182.21,11100123,0
+QCOM.US,D,20251211,000000,181.37,181.64,178.09,181.27,6319247,0
+QCOM.US,D,20251212,000000,181.245,183.11,177.87,178.29,8865761,0
+QCOM.US,D,20251215,000000,179.715,180.31,176.39,179.26,6954650,0
+QCOM.US,D,20251216,000000,179.185,179.185,174.81,176.12,7135986,0
+QCOM.US,D,20251217,000000,176.12,177.48,172.05,172.34,8501903,0
+QCOM.US,D,20251218,000000,175.71,177.08,173.525,174.19,8967544,0
+QCOM.US,D,20251219,000000,174.44,177.19,174.2,175.25,25223476,0
+QCOM.US,D,20251222,000000,177.555,178.3192,173.895,174.22,6422135,0
+QCOM.US,D,20251223,000000,173.61,175.27,173.51,174.75,4690449,0
+QCOM.US,D,20251224,000000,175.04,175.49,174.415,174.77,1645260,0
+QCOM.US,D,20251226,000000,175,175.5,174.35,174.81,2442840,0
+QCOM.US,D,20251229,000000,174.01,175.19,172.79,173.43,3978377,0
+QCOM.US,D,20251230,000000,174.06,174.4,173.34,173.65,3429263,0
+QCOM.US,D,20251231,000000,173.61,173.775,171.01,171.05,4682573,0
+QCOM.US,D,20260102,000000,173.798,174.68,172.2,172.98,6532243,0
+QCOM.US,D,20260105,000000,175.46,178.85,174.01,176.31,8972210,0
+QCOM.US,D,20260106,000000,177.205,184.45,176.62,182.45,11033895,0
+QCOM.US,D,20260107,000000,182.39,184.07,177.11,180.19,9853049,0
+QCOM.US,D,20260108,000000,178.8,184.31,176.2,181.87,8353491,0
+QCOM.US,D,20260109,000000,178.12,179.44,174.8,177.78,9662223,0
+QCOM.US,D,20260112,000000,175.88,175.88,169.24,169.27,13657649,0
+QCOM.US,D,20260113,000000,166.98,168.35,164.97,165.29,9993286,0
+QCOM.US,D,20260114,000000,163.685,164.74,162.35,164.54,7959944,0
+QCOM.US,D,20260115,000000,166.45,166.5,161.03,161.39,9241619,0
+QCOM.US,D,20260116,000000,161.39,161.7,159.21,159.42,11990784,0
+QCOM.US,D,20260120,000000,154.95,157.715,153.25,154.07,11971422,0
+QCOM.US,D,20260121,000000,156.33,157.525,154.62,156.37,9181864,0
+QCOM.US,D,20260122,000000,158.47,159.43,156.81,157.8,7450265,0
+QCOM.US,D,20260123,000000,157.04,157.98,154.8514,155.82,7106729,0
+QCOM.US,D,20260126,000000,154.8,156.2,154.3,154.52,8004190,0
+QCOM.US,D,20260127,000000,156.325,156.74,152.66,153.04,8354602,0
+QCOM.US,D,20260128,000000,152,154,150.4,152.7,8538968,0
+QCOM.US,D,20260129,000000,153.09,153.23,149.73,152.22,9142912,0
+QCOM.US,D,20260130,000000,149.96,153.065,149.83,151.59,9577248,0
+QCOM.US,D,20260202,000000,150.97,153.64,150.82,152.62,9099119,0
+QCOM.US,D,20260203,000000,150.72,150.72,144.3,147.18,11966390,0
+QCOM.US,D,20260204,000000,148.71,153.47,148.17,148.89,19249273,0
+QCOM.US,D,20260205,000000,132.92,139.33,132.73,136.3,30229556,0
+QCOM.US,D,20260206,000000,136.87,139.15,135.2775,137.34,15036844,0
+QCOM.US,D,20260209,000000,137.1,139.94,136.5,138.93,11022743,0
+QCOM.US,D,20260210,000000,138.145,140.41,136.79,140.09,9762893,0
+QCOM.US,D,20260211,000000,140.03,142.39,139.11,141.04,9379251,0
+QCOM.US,D,20260212,000000,140.86,141.4999,136.74,138.47,12416602,0
+QCOM.US,D,20260213,000000,137.12,141.48,136.74,140.7,13134422,0
+QCOM.US,D,20260217,000000,141,143.5,140.01,142.63,10670747,0
+QCOM.US,D,20260218,000000,143.5,144.48,140.72,143.24,9942733,0
diff --git a/daily/us/nasdaq stocks/2/qetar.us.txt b/daily/us/nasdaq stocks/2/qetar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9a2db1f6925e4c416a9dfd0ec51337f59eef4dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qetar.us.txt	
@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QETAR.US,D,20231201,000000,1.7,1.7,1.353,1.353,1940,0
+QETAR.US,D,20231204,000000,1.36,1.5,1.36,1.5,1603,0
+QETAR.US,D,20231205,000000,1.36,1.5,1.34,1.5,22803,0
+QETAR.US,D,20231206,000000,1.25,1.25,1.2,1.25,50148,0
+QETAR.US,D,20231207,000000,1.15,1.21,1.15,1.2,2098,0
+QETAR.US,D,20231208,000000,1.04,1.05,1.04,1.05,952,0
+QETAR.US,D,20231211,000000,1.1,1.2,1.1,1.2,25004,0
+QETAR.US,D,20231212,000000,1.05,1.3,1,1.3,16204,0
+QETAR.US,D,20231213,000000,1.205,1.21,1.155,1.21,2287,0
+QETAR.US,D,20231214,000000,1.21,1.21,1.21,1.21,29300,0
+QETAR.US,D,20231220,000000,1.22,1.22,1.21,1.21,560,0
+QETAR.US,D,20231221,000000,1.22,1.22,1.21,1.22,3142,0
+QETAR.US,D,20231226,000000,1.21,1.23,1.2,1.23,400,0
+QETAR.US,D,20231227,000000,1.25,1.25,1.25,1.25,500,0
+QETAR.US,D,20240102,000000,1.01,1.01,1.01,1.01,100,0
+QETAR.US,D,20240104,000000,1.02,1.02,1.02,1.02,500,0
+QETAR.US,D,20240105,000000,1.1,1.205,1.1,1.205,1500,0
+QETAR.US,D,20240112,000000,1.25,1.25,1.25,1.25,1002,0
+QETAR.US,D,20240116,000000,1.5,1.5,1.5,1.5,100,0
+QETAR.US,D,20240124,000000,1.06,1.06,1.06,1.06,179,0
+QETAR.US,D,20240125,000000,1.12,1.21,1.12,1.21,625,0
+QETAR.US,D,20240129,000000,1.1,1.1,1.1,1.1,100,0
+QETAR.US,D,20240205,000000,1.25,1.25,1.25,1.25,100,0
+QETAR.US,D,20240214,000000,1.11,1.11,1,1,12452,0
+QETAR.US,D,20240215,000000,1.02,1.02,1.01,1.01,448,0
+QETAR.US,D,20240228,000000,1.02,1.02,1.02,1.02,2000,0
+QETAR.US,D,20240306,000000,1.05,1.05,1.01,1.01,6879,0
+QETAR.US,D,20240320,000000,1.05,1.05,1.05,1.05,405,0
+QETAR.US,D,20240419,000000,1.1,1.1,1.1,1.1,293,0
+QETAR.US,D,20240422,000000,1.25,1.25,1.25,1.25,500,0
+QETAR.US,D,20240506,000000,1.39,1.4,1.39,1.4,1180,0
+QETAR.US,D,20240517,000000,1.28,1.28,1.25,1.25,1171,0
+QETAR.US,D,20240521,000000,1.26,1.26,1.25,1.25,911,0
+QETAR.US,D,20240522,000000,1.25,1.25,1.25,1.25,300,0
+QETAR.US,D,20240530,000000,1.25,1.25,1.25,1.25,879,0
+QETAR.US,D,20240603,000000,1.23,1.23,1.23,1.23,200,0
+QETAR.US,D,20240705,000000,1.1,1.1,1.1,1.1,100,0
+QETAR.US,D,20240717,000000,1.1805,1.1805,1.1805,1.1805,2500,0
+QETAR.US,D,20240724,000000,1.1,1.11,1.075,1.1,14648,0
+QETAR.US,D,20240730,000000,1.3999,1.3999,1.1001,1.1001,200,0
+QETAR.US,D,20240808,000000,1.11,1.11,1.1,1.1,5000,0
+QETAR.US,D,20240821,000000,1.4,1.4,1.24,1.24,696,0
+QETAR.US,D,20240827,000000,1.1,1.11,1.1,1.1,18685,0
+QETAR.US,D,20240905,000000,1.24,1.6,1.22,1.35,14941,0
+QETAR.US,D,20240909,000000,1.36,1.5,1.36,1.5,358,0
+QETAR.US,D,20240910,000000,1.35,1.35,1.35,1.35,196,0
+QETAR.US,D,20240911,000000,1.35,1.71,1.3,1.53,14626,0
+QETAR.US,D,20240912,000000,1.4,1.52,1.4,1.41,8178,0
+QETAR.US,D,20240913,000000,1.28,1.3,1.27,1.3,3101,0
+QETAR.US,D,20240916,000000,1.3,1.35,1.23,1.3,21755,0
+QETAR.US,D,20240917,000000,1.4,1.55,1.32,1.36,6172,0
+QETAR.US,D,20240918,000000,1.47,1.5,1.3,1.3,3401,0
+QETAR.US,D,20240923,000000,1.48,1.56,1.25,1.3,8181,0
+QETAR.US,D,20240930,000000,1.37,1.37,1.3,1.3,299,0
+QETAR.US,D,20241001,000000,1.35,1.47,1.24,1.3,3717,0
+QETAR.US,D,20241003,000000,1.5,1.6,1.39,1.4,6584,0
+QETAR.US,D,20241009,000000,1.4,1.65,1.4,1.58,5449,0
+QETAR.US,D,20241014,000000,1.5,1.5,1.5,1.5,401,0
+QETAR.US,D,20241016,000000,1.3,1.3,1.2,1.3,2108,0
+QETAR.US,D,20241017,000000,1.49,1.55,1.29,1.37,7803,0
+QETAR.US,D,20241018,000000,1.37,1.4,1.2,1.37,4301,0
+QETAR.US,D,20241021,000000,1.5,1.59,1.4,1.4,10754,0
+QETAR.US,D,20241022,000000,1.3,1.3,1.2,1.2,1705,0
+QETAR.US,D,20241023,000000,1.58,1.82,1.29,1.29,13244,0
+QETAR.US,D,20241024,000000,1.5,1.92,1.5,1.525,13756,0
+QETAR.US,D,20241028,000000,1.45,1.45,1.39,1.41,905,0
+QETAR.US,D,20241029,000000,1.3,1.84,1.3,1.7,8823,0
+QETAR.US,D,20241030,000000,1.4,1.95,1.3,1.95,39508,0
+QETAR.US,D,20241031,000000,1.84,1.99,1.7,1.7,8542,0
+QETAR.US,D,20241101,000000,1.81,1.92,1.52,1.8,11675,0
+QETAR.US,D,20241104,000000,1.61,1.89,1.61,1.81,19524,0
+QETAR.US,D,20241105,000000,1.8,1.89,1.65,1.68,6227,0
+QETAR.US,D,20241106,000000,1.8,1.88,1.53,1.63,11874,0
+QETAR.US,D,20241107,000000,1.62,1.7,1.51,1.51,3774,0
+QETAR.US,D,20241108,000000,1.8,1.82,1.45,1.46,5663,0
+QETAR.US,D,20241112,000000,1.67,1.87,1.56,1.56,10804,0
+QETAR.US,D,20241113,000000,1.82,1.82,1.6,1.64,8804,0
+QETAR.US,D,20241114,000000,1.83,1.83,1.5,1.5,4301,0
+QETAR.US,D,20241115,000000,1.78,1.83,1.52,1.74,10857,0
+QETAR.US,D,20241118,000000,1.82,1.83,1.5025,1.68,23231,0
+QETAR.US,D,20241119,000000,1.8,1.85,1.61,1.61,3090,0
+QETAR.US,D,20241120,000000,1.57,1.6,1.57,1.6,304,0
+QETAR.US,D,20241121,000000,1.51,1.6,1.5,1.5,1048,0
+QETAR.US,D,20241122,000000,1.45,1.83,1.31,1.83,7674,0
+QETAR.US,D,20241126,000000,1.68,1.68,1.4,1.4,1979,0
+QETAR.US,D,20241127,000000,1.6,1.82,1.51,1.51,9346,0
+QETAR.US,D,20241202,000000,1.5,1.5,1.5,1.5,102,0
+QETAR.US,D,20241204,000000,1.37,1.88,1.37,1.85,8955,0
+QETAR.US,D,20241220,000000,1.77,1.89,1.7,1.8,4536,0
+QETAR.US,D,20241224,000000,1.47,1.5,1.4,1.5,3088,0
+QETAR.US,D,20250102,000000,1.41,1.47,1.4,1.4,1011,0
+QETAR.US,D,20250103,000000,1.14,1.79,1.14,1.45,14679,0
+QETAR.US,D,20250106,000000,1.65,1.9,1.5,1.5,9712,0
+QETAR.US,D,20250107,000000,1.7,1.96,1.5,1.5,24675,0
+QETAR.US,D,20250108,000000,1.79,1.79,1.63,1.63,1259,0
+QETAR.US,D,20250110,000000,1.87,1.95,1.55,1.7,15622,0
+QETAR.US,D,20250113,000000,1.7,1.7,1.7,1.7,201,0
+QETAR.US,D,20250114,000000,1.61,1.63,1.61,1.63,605,0
+QETAR.US,D,20250115,000000,1.89,1.89,1.65,1.77,5757,0
+QETAR.US,D,20250117,000000,1.92,2,1.68,1.85,20713,0
+QETAR.US,D,20250121,000000,1.41,2.04,1.41,1.85,24635,0
+QETAR.US,D,20250122,000000,1.57,1.97,1.57,1.8,18908,0
+QETAR.US,D,20250124,000000,1.99,1.99,1.99,1.99,403,0
+QETAR.US,D,20250127,000000,1.95,1.95,1.95,1.95,201,0
+QETAR.US,D,20250128,000000,1.93,1.93,1.57,1.84,6009,0
+QETAR.US,D,20250130,000000,1.79,1.79,1.79,1.79,1507,0
+QETAR.US,D,20250131,000000,1.71,1.71,1.6,1.7,2184,0
+QETAR.US,D,20250205,000000,1.75,1.75,1.75,1.75,262,0
+QETAR.US,D,20250207,000000,1.95,2.1502,1.52,1.99,14313,0
+QETAR.US,D,20250211,000000,1.65,1.95,1.53,1.75,15784,0
+QETAR.US,D,20250213,000000,1.58,1.95,1.58,1.7,9742,0
+QETAR.US,D,20250214,000000,1.9,1.9,1.7,1.7,343,0
+QETAR.US,D,20250218,000000,1.85,1.95,1.605,1.75,13084,0
+QETAR.US,D,20250219,000000,1.52,1.69,1.5,1.6088,7634,0
+QETAR.US,D,20250220,000000,1.9,1.99,1.55,1.58,35307,0
+QETAR.US,D,20250221,000000,1.65,1.8,1.5,1.6,3298,0
+QETAR.US,D,20250224,000000,1.64,1.72,1.55,1.55,5203,0
+QETAR.US,D,20250225,000000,1.69,1.85,1.1,1.43,47784,0
+QETAR.US,D,20250226,000000,1.69,1.75,1.42,1.43,18862,0
+QETAR.US,D,20250227,000000,1.6,1.8,1.35,1.45,21716,0
+QETAR.US,D,20250228,000000,1.38,1.38,1.33,1.33,446,0
+QETAR.US,D,20250303,000000,1.61,1.61,1.58,1.58,664,0
+QETAR.US,D,20250311,000000,1.58,1.58,1.58,1.58,100,0
+QETAR.US,D,20250312,000000,1.39,1.4,1.39,1.4,761,0
+QETAR.US,D,20250317,000000,1.4,1.4,1.4,1.4,205,0
+QETAR.US,D,20250319,000000,1.68,1.68,1.58,1.58,508,0
+QETAR.US,D,20250324,000000,1.42,1.66,1.41,1.64,5506,0
+QETAR.US,D,20250327,000000,1.6,1.64,1.59,1.6,1830,0
+QETAR.US,D,20250331,000000,1.67,1.87,1.65,1.65,12009,0
+QETAR.US,D,20250401,000000,1.64,1.64,1.64,1.64,3101,0
+QETAR.US,D,20250403,000000,1.62,1.62,1.62,1.62,214,0
+QETAR.US,D,20250513,000000,1.26,1.26,1.13,1.18,4025,0
+QETAR.US,D,20250515,000000,1.25,1.26,1.2,1.26,2002,0
+QETAR.US,D,20250519,000000,1.21,1.31,1.21,1.25,8179,0
+QETAR.US,D,20250520,000000,1.275,1.5,1.275,1.5,640,0
+QETAR.US,D,20250521,000000,1.5,1.81,1.5,1.74,6463,0
+QETAR.US,D,20250522,000000,1.66,1.67,1.5,1.5,13621,0
+QETAR.US,D,20250523,000000,1.68,1.68,1.5,1.54,10357,0
+QETAR.US,D,20250527,000000,1.6,1.61,1.31,1.5,1704,0
+QETAR.US,D,20250528,000000,1.41,1.41,1.41,1.41,100,0
+QETAR.US,D,20250604,000000,1.31,1.31,1.31,1.31,100,0
+QETAR.US,D,20250605,000000,1.51,1.55,1.36,1.36,2985,0
+QETAR.US,D,20250606,000000,1.31,1.31,1.2,1.2,752,0
+QETAR.US,D,20250610,000000,1.44,1.44,1.44,1.44,200,0
+QETAR.US,D,20250613,000000,1.44,1.63,1.44,1.55,2092,0
+QETAR.US,D,20250617,000000,1.6,1.7,1.51,1.51,3841,0
+QETAR.US,D,20250618,000000,1.49,1.5,1.415,1.5,5900,0
+QETAR.US,D,20250620,000000,1.48,1.54,1.43,1.43,4419,0
+QETAR.US,D,20250623,000000,1.3301,1.48,1.27,1.27,10894,0
+QETAR.US,D,20250625,000000,1.25,1.41,1.21,1.21,17578,0
+QETAR.US,D,20250626,000000,1.38,1.55,1.1881,1.37,12418,0
+QETAR.US,D,20250627,000000,1.21,1.21,1.17,1.17,2704,0
+QETAR.US,D,20250630,000000,1.24,1.25,1.17,1.17,2419,0
+QETAR.US,D,20250702,000000,1.2,1.22,1.16,1.22,30198,0
+QETAR.US,D,20250707,000000,1.35,1.6,1.35,1.46,4656,0
+QETAR.US,D,20250708,000000,1.48,1.48,1.47,1.48,1150,0
+QETAR.US,D,20250714,000000,1.47,1.47,1.47,1.47,102,0
+QETAR.US,D,20250730,000000,1.26,1.26,1.26,1.26,5850,0
+QETAR.US,D,20250731,000000,1.34,1.6,1.16,1.37,22617,0
+QETAR.US,D,20250801,000000,1.48,1.825,1.4,1.74,24541,0
+QETAR.US,D,20250804,000000,1.68,1.84,1.56,1.84,19214,0
+QETAR.US,D,20250805,000000,1.7,1.95,1.6,1.86,6023,0
+QETAR.US,D,20250806,000000,1.85,1.93,1.65,1.82,10242,0
+QETAR.US,D,20250807,000000,1.75,1.91,1.52,1.8,20926,0
+QETAR.US,D,20250808,000000,1.79,1.87,1.69,1.7,11420,0
+QETAR.US,D,20250811,000000,1.75,1.79,1.75,1.79,204,0
+QETAR.US,D,20250812,000000,1.94,1.95,1.75,1.9,4293,0
+QETAR.US,D,20250814,000000,1.9,1.9,1.65,1.65,5761,0
+QETAR.US,D,20250822,000000,1.75,1.78,1.75,1.78,200,0
+QETAR.US,D,20250825,000000,1.81,1.89,1.57,1.75,4925,0
+QETAR.US,D,20250826,000000,1.75,1.88,1.75,1.88,4000,0
+QETAR.US,D,20250828,000000,1.87,1.96,1.59,1.82,15291,0
+QETAR.US,D,20250902,000000,1.84,1.84,1.84,1.84,150,0
+QETAR.US,D,20250903,000000,1.89,1.98,1.87,1.87,2379,0
+QETAR.US,D,20250904,000000,1.9,2.03,1.79,1.88,17025,0
+QETAR.US,D,20250905,000000,1.76,1.95,1.76,1.95,3940,0
+QETAR.US,D,20250910,000000,1.8,1.97,1.7,1.9,13380,0
+QETAR.US,D,20250919,000000,2.06,2.15,1.61,1.77,15153,0
+QETAR.US,D,20250922,000000,1.89,2.11,1.7,1.89,10152,0
+QETAR.US,D,20250924,000000,1.71,1.89,1.71,1.89,301,0
+QETAR.US,D,20250925,000000,1.96,2.05,1.9,1.94,1813,0
+QETAR.US,D,20250926,000000,1.91,2.2,1.9,1.98,8010,0
+QETAR.US,D,20251003,000000,1.81,1.81,1.81,1.81,100,0
+QETAR.US,D,20251008,000000,1.89,2.1,1.8,1.8,2764,0
+QETAR.US,D,20251009,000000,1.8,1.8,1.4425,1.79,12957,0
+QETAR.US,D,20251013,000000,1.99,2.15,1.65,1.8,5735,0
+QETAR.US,D,20251014,000000,1.79,1.79,1.75,1.75,301,0
+QETAR.US,D,20251015,000000,2,2.09,1.54,1.54,3597,0
+QETAR.US,D,20251020,000000,1.6,1.9,1.6,1.7,21370,0
+QETAR.US,D,20251021,000000,1.71,1.7101,1.7,1.7001,1737,0
+QETAR.US,D,20251022,000000,1.79,2.25,1.74,1.9,13357,0
+QETAR.US,D,20251023,000000,2.2,2.2,1.95,1.97,3070,0
+QETAR.US,D,20251027,000000,2.03,2.12,1.7,1.7,3626,0
+QETAR.US,D,20251028,000000,1.787,1.787,1.7,1.7,1448,0
+QETAR.US,D,20251029,000000,1.7,1.7,1.7,1.7,602,0
+QETAR.US,D,20251030,000000,1.7,1.7,1.7,1.7,432,0
+QETAR.US,D,20251031,000000,1.74,1.75,1.73,1.75,57915,0
+QETAR.US,D,20251103,000000,1.72,1.72,1.7,1.7,405,0
+QETAR.US,D,20251105,000000,1.7,1.7,1.7,1.7,971,0
+QETAR.US,D,20251107,000000,1.7,1.7,1.7,1.7,2325,0
+QETAR.US,D,20251128,000000,2.4,2.4,1.81,1.81,627,0
+QETAR.US,D,20251203,000000,1.61,1.68,1.575,1.68,321,0
+QETAR.US,D,20251211,000000,1.41,1.65,1.41,1.5,732,0
+QETAR.US,D,20251215,000000,1.5,1.5,1.3098,1.39,1070,0
+QETAR.US,D,20251216,000000,1.49,1.5,1.42,1.42,736,0
+QETAR.US,D,20251217,000000,1.35,1.55,1.25,1.55,4608,0
+QETAR.US,D,20251219,000000,1.71,1.75,1.51,1.73,2491,0
+QETAR.US,D,20251223,000000,1.9,2.06,1.86,1.97,4206,0
+QETAR.US,D,20251224,000000,2.01,2.2,1.9,1.96,2577,0
+QETAR.US,D,20251226,000000,2.2,2.2,1.9,1.99,1160,0
+QETAR.US,D,20251230,000000,2.04,2.15,2.04,2.04,300,0
+QETAR.US,D,20260102,000000,2.1,2.2,2.1,2.2,306,0
+QETAR.US,D,20260106,000000,1.99,2.07,1.65,1.98,3199,0
+QETAR.US,D,20260108,000000,1.9,1.9,1.3,1.45,4248,0
+QETAR.US,D,20260112,000000,1.63,1.79,1.6,1.6,1141,0
+QETAR.US,D,20260113,000000,1.61,1.61,1.45,1.45,1209,0
+QETAR.US,D,20260114,000000,1.99,1.99,1.99,1.99,202,0
+QETAR.US,D,20260115,000000,1.7,1.7,1.47,1.47,5076,0
+QETAR.US,D,20260116,000000,1.8,1.8,1.7,1.7,416,0
+QETAR.US,D,20260129,000000,1.51,1.51,1.45,1.45,1001,0
+QETAR.US,D,20260130,000000,1.45,1.64,1.45,1.64,1830,0
+QETAR.US,D,20260202,000000,1.32,1.32,1.2,1.3,818,0
+QETAR.US,D,20260203,000000,1.31,1.5,1.31,1.37,945,0
+QETAR.US,D,20260204,000000,0.3426,1.3,0.3426,1.3,1137,0
+QETAR.US,D,20260205,000000,1.31,1.31,1.31,1.31,100,0
+QETAR.US,D,20260209,000000,1,1,1,1,1003,0
diff --git a/daily/us/nasdaq stocks/2/qncx.us.txt b/daily/us/nasdaq stocks/2/qncx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..589ba156cd24db707de68d92b156b9053d6416ac
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qncx.us.txt	
@@ -0,0 +1,1705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QNCX.US,D,20190509,000000,20,34.73,19.5,32.89,1344064,0
+QNCX.US,D,20190510,000000,33,33.5,23.85,23.86,791665,0
+QNCX.US,D,20190513,000000,23.5,26.4717,23.325,23.9,214529,0
+QNCX.US,D,20190514,000000,23.51,25.43,23.51,24,156387,0
+QNCX.US,D,20190515,000000,24.01,25.9475,24.01,25,99044,0
+QNCX.US,D,20190516,000000,25.01,26.449,24.73,25.15,136799,0
+QNCX.US,D,20190517,000000,25.15,26,25.15,26,23057,0
+QNCX.US,D,20190520,000000,26,26.45,25.5,26.09,113239,0
+QNCX.US,D,20190521,000000,26.44,27.37,26.1716,27.32,130645,0
+QNCX.US,D,20190522,000000,27.34,27.9508,27.0358,27.35,162081,0
+QNCX.US,D,20190523,000000,27.12,27.49,26.5,27.49,91730,0
+QNCX.US,D,20190524,000000,27.49,27.49,26.6727,27.36,77778,0
+QNCX.US,D,20190528,000000,27.03,27.24,26.81,26.86,64198,0
+QNCX.US,D,20190529,000000,26.7,26.7,26.0211,26.27,113500,0
+QNCX.US,D,20190530,000000,26.3,26.65,25.5859,26.65,31132,0
+QNCX.US,D,20190531,000000,26.75,26.75,24.62,25.67,55730,0
+QNCX.US,D,20190603,000000,25.02,26.111,23.03,24.13,107800,0
+QNCX.US,D,20190604,000000,23.91,25.9999,23.2301,24.6,54741,0
+QNCX.US,D,20190605,000000,25.02,25.59,24.4,24.4,79364,0
+QNCX.US,D,20190606,000000,24.49,25.73,24.293,25.73,79646,0
+QNCX.US,D,20190607,000000,25.75,25.75,24.56,24.97,72429,0
+QNCX.US,D,20190610,000000,24.95,25.97,24.325,25.6,62646,0
+QNCX.US,D,20190611,000000,26,26.48,25.2,26.06,39460,0
+QNCX.US,D,20190612,000000,26.36,28,25.53,27.52,91455,0
+QNCX.US,D,20190613,000000,28,31.63,27.6834,31.42,96880,0
+QNCX.US,D,20190614,000000,31.92,31.92,29.98,31.41,32081,0
+QNCX.US,D,20190617,000000,31.23,39.83,31.23,38.22,146886,0
+QNCX.US,D,20190618,000000,38.22,47.5,37.88,42,158259,0
+QNCX.US,D,20190619,000000,42.97,42.97,39.35,40.97,112184,0
+QNCX.US,D,20190620,000000,40.95,41.36,35.19,36.18,120621,0
+QNCX.US,D,20190621,000000,36.06,38.9299,34.31,35.89,221423,0
+QNCX.US,D,20190624,000000,36,38.1599,35.07,35.5,71276,0
+QNCX.US,D,20190625,000000,35.5,38.74,35.5,38.05,56396,0
+QNCX.US,D,20190626,000000,38.27,40.2,38.27,38.61,67609,0
+QNCX.US,D,20190627,000000,39.05,40.5,39.05,39.8,43832,0
+QNCX.US,D,20190628,000000,40.5,43.685,39.34,42.51,628490,0
+QNCX.US,D,20190701,000000,42.79,45.42,42.66,45.28,51916,0
+QNCX.US,D,20190702,000000,45.86,45.9509,39.82,40.31,102849,0
+QNCX.US,D,20190703,000000,40.14,41.5,39.24,40.07,38661,0
+QNCX.US,D,20190705,000000,39.87,41.98,36.75,37.58,44745,0
+QNCX.US,D,20190708,000000,37.59,38.76,37.12,37.85,76066,0
+QNCX.US,D,20190709,000000,37.71,41,37.07,40.51,111637,0
+QNCX.US,D,20190710,000000,40.62,41.5,38.8678,40.6,49754,0
+QNCX.US,D,20190711,000000,39.63,42.4,39.63,41.74,63670,0
+QNCX.US,D,20190712,000000,41.84,42,40.115,41.3,51532,0
+QNCX.US,D,20190715,000000,41.45,41.9159,40,41.49,45430,0
+QNCX.US,D,20190716,000000,42,42.49,37.48,38.8,113367,0
+QNCX.US,D,20190717,000000,38.77,40.47,38.034,40,106201,0
+QNCX.US,D,20190718,000000,39.67,41,39.42,41,74799,0
+QNCX.US,D,20190719,000000,40.62,42.5,40.34,41.9,51217,0
+QNCX.US,D,20190722,000000,42,42.9583,40.97,41.89,77309,0
+QNCX.US,D,20190723,000000,41.93,42,40.2,41.55,122857,0
+QNCX.US,D,20190724,000000,41.34,41.7985,38.415,41,123653,0
+QNCX.US,D,20190725,000000,41.07,42.32,40,41.8,68082,0
+QNCX.US,D,20190726,000000,42.01,42.7893,32.3965,35.11,123627,0
+QNCX.US,D,20190729,000000,35.46,37.49,35.46,36.95,74576,0
+QNCX.US,D,20190730,000000,36.63,37.3067,34.7046,34.72,19017,0
+QNCX.US,D,20190731,000000,35,36.7842,34.85,35.4,24207,0
+QNCX.US,D,20190801,000000,35.37,36.89,35.37,35.6,36808,0
+QNCX.US,D,20190802,000000,35.29,36.52,32.51,33,61767,0
+QNCX.US,D,20190805,000000,32.88,32.9,28.49,29.17,99573,0
+QNCX.US,D,20190806,000000,29.47,32.7622,29.47,31.4,33343,0
+QNCX.US,D,20190807,000000,30.88,32.12,30.1601,30.74,48068,0
+QNCX.US,D,20190808,000000,30.46,32.25,26.72,27.78,111202,0
+QNCX.US,D,20190809,000000,27.61,28.4325,26.576,27.69,40329,0
+QNCX.US,D,20190812,000000,26.7,30.2,26.7,29.62,40844,0
+QNCX.US,D,20190813,000000,29.96,31.2,29.5,29.76,30926,0
+QNCX.US,D,20190814,000000,29.79,30.015,29.31,29.69,34895,0
+QNCX.US,D,20190815,000000,29.79,29.79,28.3165,28.71,30584,0
+QNCX.US,D,20190816,000000,27.19,29.47,26.2,26.98,36587,0
+QNCX.US,D,20190819,000000,27.35,27.35,26.15,26.15,27125,0
+QNCX.US,D,20190820,000000,26.24,26.44,24.96,25.26,52871,0
+QNCX.US,D,20190821,000000,25.65,25.65,24,24.95,51009,0
+QNCX.US,D,20190822,000000,25,25.16,24.21,24.48,34223,0
+QNCX.US,D,20190823,000000,24.97,24.97,23.51,23.78,48466,0
+QNCX.US,D,20190826,000000,23.95,25.13,23.09,23.54,40008,0
+QNCX.US,D,20190827,000000,23.54,24.25,22.09,22.69,80300,0
+QNCX.US,D,20190828,000000,22.69,23.565,22.03,22.16,50488,0
+QNCX.US,D,20190829,000000,22.44,24.6257,21,22.11,68116,0
+QNCX.US,D,20190830,000000,21.95,22.11,19.35,19.85,69252,0
+QNCX.US,D,20190903,000000,19.79,21.22,19.5,21.18,40772,0
+QNCX.US,D,20190904,000000,21.38,22.49,21.07,22.25,37719,0
+QNCX.US,D,20190905,000000,22.17,23.5,21.63,23.01,30520,0
+QNCX.US,D,20190906,000000,23.04,23.6649,23,23.22,24776,0
+QNCX.US,D,20190909,000000,23.31,23.38,20.86,21.08,32647,0
+QNCX.US,D,20190910,000000,21.04,22.6299,20.511,22.12,14845,0
+QNCX.US,D,20190911,000000,22.16,25.72,22.02,25.41,47181,0
+QNCX.US,D,20190912,000000,25.72,28.9773,25.72,28.24,51208,0
+QNCX.US,D,20190913,000000,28.35,29.99,28,28.4,48194,0
+QNCX.US,D,20190916,000000,28.27,28.27,25.62,25.62,35717,0
+QNCX.US,D,20190917,000000,25.9,27.95,25.9,26.53,26556,0
+QNCX.US,D,20190918,000000,26.41,27.3,23.34,24.19,59879,0
+QNCX.US,D,20190919,000000,24.11,24.7,23.005,23.99,40365,0
+QNCX.US,D,20190920,000000,24.37,27.2869,24.03,26.98,53184,0
+QNCX.US,D,20190923,000000,26.71,28.62,26.57,27.69,36499,0
+QNCX.US,D,20190924,000000,27.66,27.98,25.88,27.28,24363,0
+QNCX.US,D,20190925,000000,28.01,28.01,24.995,25.42,25754,0
+QNCX.US,D,20190926,000000,25.44,25.755,23.53,24.6,17873,0
+QNCX.US,D,20190927,000000,24.73,25.39,24.25,24.65,22139,0
+QNCX.US,D,20190930,000000,24.99,25.945,24.33,24.93,128710,0
+QNCX.US,D,20191001,000000,25.08,26.26,24,24.46,20687,0
+QNCX.US,D,20191002,000000,24.14,25.47,22,22.79,30336,0
+QNCX.US,D,20191003,000000,22.8,24.6692,22.42,23.18,22041,0
+QNCX.US,D,20191004,000000,23.5104,23.755,23,23.39,6370,0
+QNCX.US,D,20191007,000000,23.36,24.425,22,23.04,20120,0
+QNCX.US,D,20191008,000000,22.73,23.75,22.73,23.36,21788,0
+QNCX.US,D,20191009,000000,23.64,24,22.8,22.82,15835,0
+QNCX.US,D,20191010,000000,22.91,24,22.91,23.43,6729,0
+QNCX.US,D,20191011,000000,23.66,24,23.095,23.47,11816,0
+QNCX.US,D,20191014,000000,23.75,24.3411,23.23,23.58,11259,0
+QNCX.US,D,20191015,000000,23.75,24,23,23.01,26834,0
+QNCX.US,D,20191016,000000,22.96,23.1841,22.55,23.07,11172,0
+QNCX.US,D,20191017,000000,23,23.3,22.9,23.17,7376,0
+QNCX.US,D,20191018,000000,23.07,23.16,21,21.76,29383,0
+QNCX.US,D,20191021,000000,21.5,22.0699,21.3,21.3,14603,0
+QNCX.US,D,20191022,000000,21.6,23.8,21.6,22.5,52357,0
+QNCX.US,D,20191023,000000,22.32,23.6399,20.9,23,70472,0
+QNCX.US,D,20191024,000000,23.67,23.67,21.38,22.51,26744,0
+QNCX.US,D,20191025,000000,22.36,23.7178,21.07,21.39,45160,0
+QNCX.US,D,20191028,000000,21.49,22.11,21.26,21.54,7829,0
+QNCX.US,D,20191029,000000,21.54,23.4926,21.03,21.22,8014,0
+QNCX.US,D,20191030,000000,21.23,21.85,20.49,20.88,21596,0
+QNCX.US,D,20191031,000000,20.74,22.015,20.5,20.77,19890,0
+QNCX.US,D,20191101,000000,20.89,21.556,20.8,21.19,6638,0
+QNCX.US,D,20191104,000000,21.42,21.7,20.8,20.95,8783,0
+QNCX.US,D,20191105,000000,21.205,21.635,20.14,21.03,57569,0
+QNCX.US,D,20191106,000000,21.2,21.7596,20.9,21.52,40325,0
+QNCX.US,D,20191107,000000,21.62,23.51,21.5,23.24,81683,0
+QNCX.US,D,20191108,000000,23.24,25.8,23.24,24.46,53157,0
+QNCX.US,D,20191111,000000,24.48,24.5,23.14,23.5,35967,0
+QNCX.US,D,20191112,000000,23.5,23.5,22.22,22.67,19582,0
+QNCX.US,D,20191113,000000,22,23.35,21.3,23.15,76838,0
+QNCX.US,D,20191114,000000,22.71,23.82,22.7,23.09,102666,0
+QNCX.US,D,20191115,000000,23,23.75,23,23.41,121457,0
+QNCX.US,D,20191118,000000,23.4,29.23,23,27.56,171206,0
+QNCX.US,D,20191119,000000,28.06,28.25,23.7689,24.82,104106,0
+QNCX.US,D,20191120,000000,25.3,27.76,25.3,25.61,66528,0
+QNCX.US,D,20191121,000000,25.62,27.06,24.69,25.09,65220,0
+QNCX.US,D,20191122,000000,25,26.47,25,25.23,92556,0
+QNCX.US,D,20191125,000000,25.04,26.25,24.65,25.95,62994,0
+QNCX.US,D,20191126,000000,25.87,26,24.27,25.87,90127,0
+QNCX.US,D,20191127,000000,25.68,27,25.4001,26.11,44299,0
+QNCX.US,D,20191129,000000,25.98,30.27,25.59,26.25,193915,0
+QNCX.US,D,20191202,000000,27.19,35.79,26.9884,28.35,726830,0
+QNCX.US,D,20191203,000000,28.34,33.5,27.54,28.34,290607,0
+QNCX.US,D,20191204,000000,29.08,32.68,29.08,31.87,263733,0
+QNCX.US,D,20191205,000000,32.42,36.195,32.42,34.3,255835,0
+QNCX.US,D,20191206,000000,35,37,27.88,28.31,319206,0
+QNCX.US,D,20191209,000000,30,34,29.72,31.91,305238,0
+QNCX.US,D,20191210,000000,31.88,32.805,30.6315,32.67,100022,0
+QNCX.US,D,20191211,000000,32.67,33.87,31.989,33.36,69718,0
+QNCX.US,D,20191212,000000,33.31,35.5,32.51,35.18,89318,0
+QNCX.US,D,20191213,000000,35.05,39.15,34.5,39.05,242751,0
+QNCX.US,D,20191216,000000,39.23,41.2,38.57,40.69,312598,0
+QNCX.US,D,20191217,000000,40.8,43.32,40.02,42.24,301427,0
+QNCX.US,D,20191218,000000,42.29,46.67,40.51,43.56,213987,0
+QNCX.US,D,20191219,000000,43.76,48,43.67,47.37,147524,0
+QNCX.US,D,20191220,000000,47.61,68.93,47.61,66.08,1379099,0
+QNCX.US,D,20191223,000000,66.76,72.94,56.6501,68.91,742701,0
+QNCX.US,D,20191224,000000,67.5,67.87,63.93,64.5,201144,0
+QNCX.US,D,20191226,000000,61.76,64.49,56.67,61.24,274522,0
+QNCX.US,D,20191227,000000,60.47,61.62,58,60.01,144602,0
+QNCX.US,D,20191230,000000,59.92,61.45,55.64,56.13,150351,0
+QNCX.US,D,20191231,000000,55.64,58.0771,53.71,56.14,290897,0
+QNCX.US,D,20200102,000000,55.89,57.09,52.57,53.25,440732,0
+QNCX.US,D,20200103,000000,52.05,54.6112,46.795,48.5,124656,0
+QNCX.US,D,20200106,000000,47.2,49.445,43.26,43.88,204133,0
+QNCX.US,D,20200107,000000,43.08,43.273,39.62,42.65,233203,0
+QNCX.US,D,20200108,000000,42.66,44.48,39.1,43.14,227868,0
+QNCX.US,D,20200109,000000,43.1,48.7947,42.175,47.9,291630,0
+QNCX.US,D,20200110,000000,48.5,51.65,47.6,48.84,178433,0
+QNCX.US,D,20200113,000000,48.81,52.5,47.6577,49.16,193795,0
+QNCX.US,D,20200114,000000,49.35,53.28,49.3238,51.41,161153,0
+QNCX.US,D,20200115,000000,51.95,60.65,50.5,58.84,215595,0
+QNCX.US,D,20200116,000000,59.49,65.6026,58.919,62.62,164110,0
+QNCX.US,D,20200117,000000,63.29,65.03,56.93,58.64,116445,0
+QNCX.US,D,20200121,000000,58.5,61.8557,57,58.32,128991,0
+QNCX.US,D,20200122,000000,58.45,59.06,55.8,56.75,157405,0
+QNCX.US,D,20200123,000000,56.22,59.25,54.0604,58.88,167060,0
+QNCX.US,D,20200124,000000,59.39,61,55.0459,57,91081,0
+QNCX.US,D,20200127,000000,55.66,58.8515,53.853,54.6,118666,0
+QNCX.US,D,20200128,000000,54.82,57.1,53.01,55,122320,0
+QNCX.US,D,20200129,000000,55.22,57.08,51.5238,51.91,141551,0
+QNCX.US,D,20200130,000000,53.09,55.0699,49,51.83,160106,0
+QNCX.US,D,20200131,000000,51.64,51.79,46.3,46.99,154034,0
+QNCX.US,D,20200203,000000,47.37,52.04,47.3105,48.06,126211,0
+QNCX.US,D,20200204,000000,48.84,49.905,46,46.26,67778,0
+QNCX.US,D,20200205,000000,46.82,47.7639,45.18,45.64,78318,0
+QNCX.US,D,20200206,000000,50.2,57.89,50.2,54.85,214309,0
+QNCX.US,D,20200207,000000,54.65,54.65,48.35,50.98,159032,0
+QNCX.US,D,20200210,000000,50.72,53.37,50.25,52.15,140190,0
+QNCX.US,D,20200211,000000,52.9,56.7018,51.97,53.59,170921,0
+QNCX.US,D,20200212,000000,54.18,62,52.7152,61.07,170861,0
+QNCX.US,D,20200213,000000,61.93,66.62,61.1,64.1,177589,0
+QNCX.US,D,20200214,000000,66.35,73.84,63.6075,72.51,232252,0
+QNCX.US,D,20200218,000000,70.83,72.8155,68.52,70.88,163640,0
+QNCX.US,D,20200219,000000,70,70,58.74,58.97,188575,0
+QNCX.US,D,20200220,000000,60,63.34,58.92,60.15,108406,0
+QNCX.US,D,20200221,000000,60.14,62.57,57,60.08,127729,0
+QNCX.US,D,20200224,000000,57.87,59.82,54.75,55.64,131541,0
+QNCX.US,D,20200225,000000,55.78,60,52.8,54.38,85193,0
+QNCX.US,D,20200226,000000,54.64,60.2094,50.705,52.41,123562,0
+QNCX.US,D,20200227,000000,51.89,58.1067,50,50.66,137207,0
+QNCX.US,D,20200228,000000,49.11,52.78,48,50.25,117253,0
+QNCX.US,D,20200302,000000,52.4,52.4,47.555,49.1,139772,0
+QNCX.US,D,20200303,000000,49.18,50.53,44.16,45.25,132780,0
+QNCX.US,D,20200304,000000,46.51,49.2,44.99,46.14,128542,0
+QNCX.US,D,20200305,000000,45,50.14,42.55,43.5,152394,0
+QNCX.US,D,20200306,000000,43.495,43.71,39.7636,40.81,148354,0
+QNCX.US,D,20200309,000000,36.73,40.2032,30.01,38.16,188121,0
+QNCX.US,D,20200310,000000,39.53,40.199,35.18,39.95,144158,0
+QNCX.US,D,20200311,000000,38.77,39.693,35.59,37.02,158956,0
+QNCX.US,D,20200312,000000,34.55,35.84,29,29.01,222372,0
+QNCX.US,D,20200313,000000,31.19,34.99,28.21,33.74,225851,0
+QNCX.US,D,20200316,000000,28.03,38.87,28.03,30.74,179583,0
+QNCX.US,D,20200317,000000,31.23,39.34,30.19,36.05,185138,0
+QNCX.US,D,20200318,000000,33,38.685,32.02,37.51,127693,0
+QNCX.US,D,20200319,000000,37.28,47.76,34.1104,40.87,199427,0
+QNCX.US,D,20200320,000000,40.55,45,40.06,41.04,340267,0
+QNCX.US,D,20200323,000000,41,45.12,37.38,39.02,79432,0
+QNCX.US,D,20200324,000000,40.52,44.77,38.51,44.16,86651,0
+QNCX.US,D,20200325,000000,43.88,46.5,39.9901,43.52,55422,0
+QNCX.US,D,20200326,000000,43.77,46,41.57,45.99,60778,0
+QNCX.US,D,20200327,000000,44.45,46.71,43.53,44.08,122597,0
+QNCX.US,D,20200330,000000,44.52,46.4,44.1027,45.79,105403,0
+QNCX.US,D,20200331,000000,45.58,46.71,43.77,45.61,141753,0
+QNCX.US,D,20200401,000000,43.55,45,42.72,43.54,96365,0
+QNCX.US,D,20200402,000000,42,43.22,34.49,37.26,182337,0
+QNCX.US,D,20200403,000000,36.5,39.0109,32.21,34.93,122769,0
+QNCX.US,D,20200406,000000,36.65,42.19,35.56,38.8,220754,0
+QNCX.US,D,20200407,000000,39.43,42.84,35.4301,36.24,167905,0
+QNCX.US,D,20200408,000000,36.14,40.72,36.14,40.55,90325,0
+QNCX.US,D,20200409,000000,41.28,42.99,38.33,40.28,98116,0
+QNCX.US,D,20200413,000000,39.79,41.64,37,40.9,83818,0
+QNCX.US,D,20200414,000000,42.24,44.695,41,43.09,128801,0
+QNCX.US,D,20200415,000000,42.13,42.7943,40.28,41.25,59070,0
+QNCX.US,D,20200416,000000,41.3,42.37,38.09,39.44,85799,0
+QNCX.US,D,20200417,000000,40.13,42.29,38.96,41.6,88614,0
+QNCX.US,D,20200420,000000,40.16,44.75,39.773,42.08,159013,0
+QNCX.US,D,20200421,000000,42.08,43.29,39.6988,41.72,81809,0
+QNCX.US,D,20200422,000000,42.75,44.82,41.05,44.82,107470,0
+QNCX.US,D,20200423,000000,44.82,45.49,42.59,44.23,112768,0
+QNCX.US,D,20200424,000000,43.89,46.75,43.6001,44.79,134162,0
+QNCX.US,D,20200427,000000,45.82,48.05,45.0006,46.3,55359,0
+QNCX.US,D,20200428,000000,46.32,47.005,45.01,45.55,98842,0
+QNCX.US,D,20200429,000000,46.41,47.5,45.81,46.04,87200,0
+QNCX.US,D,20200430,000000,45.68,46.65,45,45.62,80405,0
+QNCX.US,D,20200501,000000,44.97,45.18,43.255,44.48,104396,0
+QNCX.US,D,20200504,000000,43.64,45.69,43.3,45.27,82490,0
+QNCX.US,D,20200505,000000,45.73,47.6417,45.35,46.11,65338,0
+QNCX.US,D,20200506,000000,46.52,46.55,45,45.75,48552,0
+QNCX.US,D,20200507,000000,46.26,48.62,44.5976,47.15,104808,0
+QNCX.US,D,20200508,000000,47,48.18,45.89,46.05,54631,0
+QNCX.US,D,20200511,000000,46,47.01,44.3,46.06,45389,0
+QNCX.US,D,20200512,000000,46.06,48.34,45.465,45.78,72762,0
+QNCX.US,D,20200513,000000,47.27,48.67,44.45,45.04,150891,0
+QNCX.US,D,20200514,000000,44.42,46,42.05,45.88,116738,0
+QNCX.US,D,20200515,000000,46,55.39,44.9,55.01,218252,0
+QNCX.US,D,20200518,000000,55.79,58.88,54.5842,57.75,132918,0
+QNCX.US,D,20200519,000000,57.75,58.26,53.615,56.09,137148,0
+QNCX.US,D,20200520,000000,57.78,58.94,56,56.59,175808,0
+QNCX.US,D,20200521,000000,56.49,57.5,54.82,56.48,171982,0
+QNCX.US,D,20200522,000000,56.5,56.72,54.29,55.08,374479,0
+QNCX.US,D,20200526,000000,56.5,56.62,47.03,47.6,437163,0
+QNCX.US,D,20200527,000000,47.08,48.05,46.31,47.24,124804,0
+QNCX.US,D,20200528,000000,47.98,48.85,41.88,43.51,468955,0
+QNCX.US,D,20200529,000000,43.48,47.42,41.38,46.09,409162,0
+QNCX.US,D,20200601,000000,46,46.99,42.4,44.44,521525,0
+QNCX.US,D,20200602,000000,45.49,45.71,42.75,44.23,106370,0
+QNCX.US,D,20200603,000000,43.97,45.0799,42.1,42.18,226434,0
+QNCX.US,D,20200604,000000,41.5,44.5446,41.5,44.1,218937,0
+QNCX.US,D,20200605,000000,44.03,44.71,41,41.47,145552,0
+QNCX.US,D,20200608,000000,41.41,42.02,39.0038,41.73,194662,0
+QNCX.US,D,20200609,000000,44,46.7513,43.41,46.37,252721,0
+QNCX.US,D,20200610,000000,46.28,47.52,44.81,45.23,201916,0
+QNCX.US,D,20200611,000000,44.52,46.07,43.53,44.92,154147,0
+QNCX.US,D,20200612,000000,45.99,46.25,43.35,44.97,168831,0
+QNCX.US,D,20200615,000000,44.32,47.815,44.32,46.98,192695,0
+QNCX.US,D,20200616,000000,48.17,52.11,48.17,51.39,213204,0
+QNCX.US,D,20200617,000000,51,52.65,49.5617,50.59,134564,0
+QNCX.US,D,20200618,000000,50.11,52.35,50.11,51.38,80945,0
+QNCX.US,D,20200619,000000,51.23,52.5,50.42,51.15,149342,0
+QNCX.US,D,20200622,000000,51.22,51.785,49.18,50.75,115857,0
+QNCX.US,D,20200623,000000,50.57,51.015,49.1,49.26,96305,0
+QNCX.US,D,20200624,000000,49.75,50.32,47.45,48,100759,0
+QNCX.US,D,20200625,000000,48.11,51.84,47.14,50.5,145389,0
+QNCX.US,D,20200626,000000,50.45,51.205,46.1,47.15,748988,0
+QNCX.US,D,20200629,000000,47.58,48.175,44.34,45,102121,0
+QNCX.US,D,20200630,000000,44.96,46.86,44.204,46.3,102706,0
+QNCX.US,D,20200701,000000,46.26,47.87,46,47.51,65508,0
+QNCX.US,D,20200702,000000,48,48,45.3001,45.89,39682,0
+QNCX.US,D,20200706,000000,46.69,47.325,45.5,46.71,67429,0
+QNCX.US,D,20200707,000000,46.51,47.61,46,46.24,60944,0
+QNCX.US,D,20200708,000000,46.19,47.83,45.62,47.23,95720,0
+QNCX.US,D,20200709,000000,47.32,47.91,44.6033,45.8,81853,0
+QNCX.US,D,20200710,000000,45.93,46.93,45.1201,45.75,163812,0
+QNCX.US,D,20200713,000000,46.28,46.3252,41.2,41.48,162073,0
+QNCX.US,D,20200714,000000,41.46,46.12,41,44.28,112916,0
+QNCX.US,D,20200715,000000,45.46,47.29,44.37,45.17,68712,0
+QNCX.US,D,20200716,000000,44.77,44.77,42.55,43.19,50796,0
+QNCX.US,D,20200717,000000,42.89,44.8,42.585,44.36,49658,0
+QNCX.US,D,20200720,000000,44.42,45.12,43.75,44.39,34722,0
+QNCX.US,D,20200721,000000,44.74,45.14,43.82,44.11,85148,0
+QNCX.US,D,20200722,000000,44.02,44.81,42.75,44.2,79615,0
+QNCX.US,D,20200723,000000,43.9,44.83,42.78,43.19,65324,0
+QNCX.US,D,20200724,000000,42.79,44.28,42.18,42.72,49112,0
+QNCX.US,D,20200727,000000,42.57,43.25,41.41,42.58,80183,0
+QNCX.US,D,20200728,000000,42.6,43.065,41.13,41.39,45359,0
+QNCX.US,D,20200729,000000,42.29,42.29,40.55,41.05,66917,0
+QNCX.US,D,20200730,000000,40.4,41.72,40.21,40.26,76852,0
+QNCX.US,D,20200731,000000,40.3,41.4,39,39.85,81020,0
+QNCX.US,D,20200803,000000,40.22,41.55,40.1,41.05,39229,0
+QNCX.US,D,20200804,000000,40.57,41.48,40.17,40.84,38525,0
+QNCX.US,D,20200805,000000,41.49,41.74,40.2,41.74,42759,0
+QNCX.US,D,20200806,000000,41.23,42.27,40.77,41.98,68617,0
+QNCX.US,D,20200807,000000,41.53,44.45,41.53,44.13,67929,0
+QNCX.US,D,20200810,000000,44.03,44.6799,43.485,44.39,88365,0
+QNCX.US,D,20200811,000000,44.75,45.5,43.215,43.82,60529,0
+QNCX.US,D,20200812,000000,44.46,45.92,43.36,44,84627,0
+QNCX.US,D,20200813,000000,44.01,45.27,43.68,45.12,64016,0
+QNCX.US,D,20200814,000000,44.88,45.3582,44.02,44.56,75391,0
+QNCX.US,D,20200817,000000,44.56,46.65,43.33,45.15,84778,0
+QNCX.US,D,20200818,000000,45.38,46.58,43.14,44.36,56897,0
+QNCX.US,D,20200819,000000,44.56,44.87,43.4,43.66,42897,0
+QNCX.US,D,20200820,000000,43.53,44.01,42.57,42.97,46352,0
+QNCX.US,D,20200821,000000,42.5,42.845,41.165,42,67755,0
+QNCX.US,D,20200824,000000,42.7,42.7847,41.39,42.11,38261,0
+QNCX.US,D,20200825,000000,42.4,43,42,42.85,27658,0
+QNCX.US,D,20200826,000000,42.76,43.01,41.93,42.36,34540,0
+QNCX.US,D,20200827,000000,43.17,44.33,42.1,43.89,62747,0
+QNCX.US,D,20200828,000000,43.97,44.55,43,43.65,51947,0
+QNCX.US,D,20200831,000000,43.6,44.51,42.9001,43.97,72184,0
+QNCX.US,D,20200901,000000,43.82,44.07,43.2,43.99,123688,0
+QNCX.US,D,20200902,000000,44.73,45.53,44,45.25,74551,0
+QNCX.US,D,20200903,000000,45.08,46,43.38,43.85,66607,0
+QNCX.US,D,20200904,000000,43.72,43.73,41.51,43.45,84448,0
+QNCX.US,D,20200908,000000,42.68,45.02,42.2706,44.46,153989,0
+QNCX.US,D,20200909,000000,45.04,47.63,45.04,47.25,124441,0
+QNCX.US,D,20200910,000000,47.81,48.84,47.5,48.38,141092,0
+QNCX.US,D,20200911,000000,48.69,49.34,47.13,47.58,110491,0
+QNCX.US,D,20200914,000000,48.5,54,47.42,53.35,238164,0
+QNCX.US,D,20200915,000000,53.96,54.99,52.14,52.36,154487,0
+QNCX.US,D,20200916,000000,53.11,54.9842,52.425,53.42,107150,0
+QNCX.US,D,20200917,000000,52.33,56.34,52.33,55.6,434822,0
+QNCX.US,D,20200918,000000,55.77,57.66,55.77,57.3,550438,0
+QNCX.US,D,20200921,000000,56.3,57.24,51.97,52.74,197085,0
+QNCX.US,D,20200922,000000,52.61,52.73,49.51,50,112788,0
+QNCX.US,D,20200923,000000,49.91,52.895,48.04,48.31,86165,0
+QNCX.US,D,20200924,000000,48.05,49.21,46.11,48.19,80127,0
+QNCX.US,D,20200925,000000,48.02,49.99,47.62,48.84,64367,0
+QNCX.US,D,20200928,000000,49.28,50.25,48.64,49.73,47299,0
+QNCX.US,D,20200929,000000,49.66,50.9499,49.23,50.32,63612,0
+QNCX.US,D,20200930,000000,50.73,50.73,49.31,50,62807,0
+QNCX.US,D,20201001,000000,50.14,51.62,49.62,51.41,82757,0
+QNCX.US,D,20201002,000000,50.53,51.41,49.29,49.47,78029,0
+QNCX.US,D,20201005,000000,50.26,51.68,49.67,51.17,87655,0
+QNCX.US,D,20201006,000000,51.65,51.96,49.61,50.15,64771,0
+QNCX.US,D,20201007,000000,50.94,51.69,49.55,51.3,80682,0
+QNCX.US,D,20201008,000000,51.3,52.39,50.22,50.79,60211,0
+QNCX.US,D,20201009,000000,51.23,51.23,50.13,50.98,42940,0
+QNCX.US,D,20201012,000000,51,51.48,49.925,50.97,65454,0
+QNCX.US,D,20201013,000000,50.48,51.95,50.28,51.5,37935,0
+QNCX.US,D,20201014,000000,51.8,52,48.86,48.91,120648,0
+QNCX.US,D,20201015,000000,48.27,48.54,45.985,46.71,66489,0
+QNCX.US,D,20201016,000000,46.72,50.49,46.72,49.47,85915,0
+QNCX.US,D,20201019,000000,49.97,52.2,49.65,50.6,81991,0
+QNCX.US,D,20201020,000000,50.6,51.18,49,50.39,51293,0
+QNCX.US,D,20201021,000000,50.33,50.33,48.06,48.28,44687,0
+QNCX.US,D,20201022,000000,48.61,49.395,47.4,48.83,41282,0
+QNCX.US,D,20201023,000000,49.46,50.745,49.11,49.79,46970,0
+QNCX.US,D,20201026,000000,49.41,50.35,48.72,49.33,32662,0
+QNCX.US,D,20201027,000000,49.43,51.43,49.34,50.7,51196,0
+QNCX.US,D,20201028,000000,49.65,50.75,48.25,49.67,60608,0
+QNCX.US,D,20201029,000000,49.2,50.52,48.34,50.15,62799,0
+QNCX.US,D,20201030,000000,50.19,50.505,47.55,47.87,83536,0
+QNCX.US,D,20201102,000000,47.85,48.105,43.01,44.28,127529,0
+QNCX.US,D,20201103,000000,44.3,46.32,42,44.75,148132,0
+QNCX.US,D,20201104,000000,44.98,48.275,44.98,46.55,227252,0
+QNCX.US,D,20201105,000000,47.94,52.35,46.91,49.2,261540,0
+QNCX.US,D,20201106,000000,49.32,50.92,48.03,48.03,110925,0
+QNCX.US,D,20201109,000000,48.25,50.49,45.98,46.23,119985,0
+QNCX.US,D,20201110,000000,46.2,48.5,46.08,46.56,108969,0
+QNCX.US,D,20201111,000000,46.85,48.85,45.43,48.07,152013,0
+QNCX.US,D,20201112,000000,47.67,47.925,46.79,47.47,88728,0
+QNCX.US,D,20201113,000000,47.74,48.85,46.19,48.22,105725,0
+QNCX.US,D,20201116,000000,49.04,52.29,48.68,51.41,169671,0
+QNCX.US,D,20201117,000000,51.42,52.65,50.1,51.5,130979,0
+QNCX.US,D,20201118,000000,52.16,52.89,50.09,51.92,133198,0
+QNCX.US,D,20201119,000000,52.47,55.69,51.49,55.36,148555,0
+QNCX.US,D,20201120,000000,54.79,58.99,54.21,56.93,174295,0
+QNCX.US,D,20201123,000000,57.74,58.63,53.67,54.18,103496,0
+QNCX.US,D,20201124,000000,54.92,54.92,50.17,50.75,90803,0
+QNCX.US,D,20201125,000000,51.37,52.3816,48.06,48.61,118092,0
+QNCX.US,D,20201127,000000,48.68,50.13,47.37,49.42,91931,0
+QNCX.US,D,20201130,000000,50.37,51.82,47.29,48.6,170514,0
+QNCX.US,D,20201201,000000,49.68,50.89,47.3,49.22,120209,0
+QNCX.US,D,20201202,000000,49.22,49.22,46,47.19,157019,0
+QNCX.US,D,20201203,000000,47.72,49.34,45.51,47.95,108491,0
+QNCX.US,D,20201204,000000,50.7,50.7,38.3,38.54,1400524,0
+QNCX.US,D,20201207,000000,40.04,41.82,39.3,40.2,439941,0
+QNCX.US,D,20201208,000000,40.11,41.0199,39.58,40.33,157283,0
+QNCX.US,D,20201209,000000,40.26,40.26,36,36.19,391953,0
+QNCX.US,D,20201210,000000,36.63,37.5,35.19,36.8,210107,0
+QNCX.US,D,20201211,000000,34.7,34.75,28.76,29.6,978773,0
+QNCX.US,D,20201214,000000,30.04,32.7699,28.12,30.09,673485,0
+QNCX.US,D,20201215,000000,30.2,32.65,28.81,31.5,484050,0
+QNCX.US,D,20201216,000000,31.99,32.5,30.96,31.44,248227,0
+QNCX.US,D,20201217,000000,31.82,31.856,29.77,30.18,227496,0
+QNCX.US,D,20201218,000000,30.51,30.69,28.55,28.75,1419032,0
+QNCX.US,D,20201221,000000,28.64,30.9878,27.0653,30.83,325177,0
+QNCX.US,D,20201222,000000,31.21,31.3,28.83,28.95,207691,0
+QNCX.US,D,20201223,000000,29.26,30.47,28.5,29.5,253041,0
+QNCX.US,D,20201224,000000,29.65,29.95,28.75,29,95435,0
+QNCX.US,D,20201228,000000,29.43,29.45,27.72,27.83,253615,0
+QNCX.US,D,20201229,000000,27.99,28.9,26.6612,28.33,280218,0
+QNCX.US,D,20201230,000000,28.39,28.94,27.61,28.63,139704,0
+QNCX.US,D,20201231,000000,28.52,28.74,27.35,27.78,224263,0
+QNCX.US,D,20210104,000000,27.76,28.86,27.4,28.6,139622,0
+QNCX.US,D,20210105,000000,28.54,28.96,27.85,28.76,110891,0
+QNCX.US,D,20210106,000000,28.84,29.91,28.75,29.79,144682,0
+QNCX.US,D,20210107,000000,30,30.9981,29.81,30.84,149219,0
+QNCX.US,D,20210108,000000,30.85,31.78,29.71,30.44,140921,0
+QNCX.US,D,20210111,000000,30.4,31.17,29.1179,30.52,143799,0
+QNCX.US,D,20210112,000000,30.76,31.24,30.03,30.21,128710,0
+QNCX.US,D,20210113,000000,30.3,30.3711,29.24,29.37,113384,0
+QNCX.US,D,20210114,000000,29.61,32.38,29.61,31.91,255119,0
+QNCX.US,D,20210115,000000,32.55,33.1614,31.18,32.61,216362,0
+QNCX.US,D,20210119,000000,32.99,33.79,32.61,33.05,185694,0
+QNCX.US,D,20210120,000000,33.37,33.37,30.67,31.22,170720,0
+QNCX.US,D,20210121,000000,31.54,32.45,30.81,31.76,125833,0
+QNCX.US,D,20210122,000000,31.7,33.085,31.2166,32.1,122805,0
+QNCX.US,D,20210125,000000,32.52,32.97,30.3,31.66,127797,0
+QNCX.US,D,20210126,000000,31.81,38.7498,31.73,37.36,609718,0
+QNCX.US,D,20210127,000000,37.76,41.97,36.9399,39.79,581685,0
+QNCX.US,D,20210128,000000,40.05,41.99,36.55,38.88,286673,0
+QNCX.US,D,20210129,000000,38.89,40.9,37.3,39.22,221466,0
+QNCX.US,D,20210201,000000,39.23,39.39,34.1501,36.66,345098,0
+QNCX.US,D,20210202,000000,36.75,36.99,35.49,36.11,219432,0
+QNCX.US,D,20210203,000000,39.3,46.29,37,45.16,705425,0
+QNCX.US,D,20210204,000000,47.99,52.8,45.64,47.62,491434,0
+QNCX.US,D,20210205,000000,50.2958,51,42.8095,43.85,441121,0
+QNCX.US,D,20210208,000000,45.84,46.19,42.04,45.91,263925,0
+QNCX.US,D,20210209,000000,45.51,47.5384,45.51,46.1,112999,0
+QNCX.US,D,20210210,000000,45.94,49.89,45.22,49.21,270912,0
+QNCX.US,D,20210211,000000,49.48,49.99,45.03,46.49,178053,0
+QNCX.US,D,20210212,000000,46.49,47.8565,45.6809,47.47,74273,0
+QNCX.US,D,20210216,000000,36.7876,37.36,30,30.72,1453152,0
+QNCX.US,D,20210217,000000,30.91,32.14,29.51,31.15,698187,0
+QNCX.US,D,20210218,000000,31.2502,32.69,29.8328,31.46,547456,0
+QNCX.US,D,20210219,000000,32,33.56,31.67,32.47,355223,0
+QNCX.US,D,20210222,000000,32.61,33.73,31.27,31.83,326214,0
+QNCX.US,D,20210223,000000,31.12,32.97,30.3931,32.35,313675,0
+QNCX.US,D,20210224,000000,32.43,33.98,32.05,32.87,259363,0
+QNCX.US,D,20210225,000000,33.14,34.05,30.8399,32.87,349949,0
+QNCX.US,D,20210226,000000,33.09,34.2,32.355,34.07,281661,0
+QNCX.US,D,20210301,000000,33.4942,36.66,33.475,36.43,297394,0
+QNCX.US,D,20210302,000000,35.52,37.01,35.26,36.41,272693,0
+QNCX.US,D,20210303,000000,35.98,36.56,35.035,35.19,323585,0
+QNCX.US,D,20210304,000000,34.8,37.06,32.59,36.37,464727,0
+QNCX.US,D,20210305,000000,36.54,38.11,33.575,37.99,282707,0
+QNCX.US,D,20210308,000000,39.85,41.97,36.26,36.73,405790,0
+QNCX.US,D,20210309,000000,37.38,40.69,37.38,40.06,210409,0
+QNCX.US,D,20210310,000000,40.44,44.18,39.49,42.98,250949,0
+QNCX.US,D,20210311,000000,42.62,45.32,40.04,41,385463,0
+QNCX.US,D,20210312,000000,40,41,38.9,39.67,211899,0
+QNCX.US,D,20210315,000000,39.66,40.55,39.1,39.26,229986,0
+QNCX.US,D,20210316,000000,39.56,40.45,38.4,39,261274,0
+QNCX.US,D,20210317,000000,39.1,39.49,36.69,36.96,324119,0
+QNCX.US,D,20210318,000000,36.91,37.195,34.86,34.99,268919,0
+QNCX.US,D,20210319,000000,34.98,36.76,34.88,36.5,599624,0
+QNCX.US,D,20210322,000000,36.25,36.94,34.41,35.94,187866,0
+QNCX.US,D,20210323,000000,35.46,36.75,33.33,34.39,236252,0
+QNCX.US,D,20210324,000000,34.1,36.3499,33.02,33.32,344867,0
+QNCX.US,D,20210325,000000,34.12,36.85,32.87,32.87,626475,0
+QNCX.US,D,20210326,000000,33.15,37.01,32.91,33.63,447145,0
+QNCX.US,D,20210329,000000,33.63,33.9686,32,32.51,186942,0
+QNCX.US,D,20210330,000000,32.2,34.03,30.5,33.92,291697,0
+QNCX.US,D,20210331,000000,33.95,37,33.8,36.03,320024,0
+QNCX.US,D,20210401,000000,35.92,37.84,35.87,37.34,222032,0
+QNCX.US,D,20210405,000000,37.52,38.45,35.18,35.6,237363,0
+QNCX.US,D,20210406,000000,35.7,37.15,34.88,35.01,163566,0
+QNCX.US,D,20210407,000000,34.91,35.32,32.81,32.94,152039,0
+QNCX.US,D,20210408,000000,33.07,35.97,32.9,35.9,391608,0
+QNCX.US,D,20210409,000000,34.9,35.76,32.86,33.59,273927,0
+QNCX.US,D,20210412,000000,33.77,33.77,31.68,31.88,278395,0
+QNCX.US,D,20210413,000000,31.88,35.82,31.88,35.68,268967,0
+QNCX.US,D,20210414,000000,35.52,37,34.925,36.4,377116,0
+QNCX.US,D,20210415,000000,36.27,38.89,36.21,38.66,274534,0
+QNCX.US,D,20210416,000000,38.86,39.75,36.81,38.7,281046,0
+QNCX.US,D,20210419,000000,38.19,39.48,36.17,36.75,231865,0
+QNCX.US,D,20210420,000000,36.33,38.89,35.97,37.12,208921,0
+QNCX.US,D,20210421,000000,37.06,40.32,36.58,36.72,261095,0
+QNCX.US,D,20210422,000000,37.02,40.89,36.37,38.4,285575,0
+QNCX.US,D,20210423,000000,38.52,39.13,37.23,38.26,142061,0
+QNCX.US,D,20210426,000000,36.8,39.2,36.45,38.92,137983,0
+QNCX.US,D,20210427,000000,39.43,40.6195,38.09,38.8,152116,0
+QNCX.US,D,20210428,000000,38.27,41.18,38.06,39.77,133806,0
+QNCX.US,D,20210429,000000,39.92,39.92,37.75,38.81,123256,0
+QNCX.US,D,20210430,000000,38.18,39.97,38.18,39.17,123569,0
+QNCX.US,D,20210503,000000,39.98,40.875,38.68,38.7,174241,0
+QNCX.US,D,20210504,000000,38.5,38.5,34.63,35.62,211101,0
+QNCX.US,D,20210505,000000,35.67,37.82,35.6458,36.6,118975,0
+QNCX.US,D,20210506,000000,36.63,36.98,35.4,36.68,152201,0
+QNCX.US,D,20210507,000000,37.23,37.94,36.675,37.1,111614,0
+QNCX.US,D,20210510,000000,36.73,36.795,33.36,33.46,188204,0
+QNCX.US,D,20210511,000000,33.18,37.7,33.17,36.35,210014,0
+QNCX.US,D,20210512,000000,35.53,39,35.53,36.57,239223,0
+QNCX.US,D,20210513,000000,36.56,37.59,33.955,34.33,118246,0
+QNCX.US,D,20210514,000000,34.5,37.33,33.92,36.77,139156,0
+QNCX.US,D,20210517,000000,36.44,38.97,36.44,38.68,109479,0
+QNCX.US,D,20210518,000000,38.97,42,38.77,40.6,164758,0
+QNCX.US,D,20210519,000000,39.71,39.93,37.16,37.55,177586,0
+QNCX.US,D,20210520,000000,37.65,39.53,34.93,36.39,286725,0
+QNCX.US,D,20210521,000000,36.84,38.23,35.6,37.47,196787,0
+QNCX.US,D,20210524,000000,38.14,40.46,36.47,40.08,159290,0
+QNCX.US,D,20210525,000000,39.46,40.37,38.79,38.81,140307,0
+QNCX.US,D,20210526,000000,38.505,44,38.505,43.85,177144,0
+QNCX.US,D,20210527,000000,43.48,44.66,42.2964,44.43,133841,0
+QNCX.US,D,20210528,000000,44.65,45.25,41.1,41.37,121410,0
+QNCX.US,D,20210601,000000,41.64,42.41,41.04,41.19,78531,0
+QNCX.US,D,20210602,000000,41.17,43.015,40.55,42.94,93137,0
+QNCX.US,D,20210603,000000,42.9,45.99,42,45.29,120728,0
+QNCX.US,D,20210604,000000,44.42,45.88,43.95,44.85,105821,0
+QNCX.US,D,20210607,000000,44.87,49.49,42.95,43.3,576030,0
+QNCX.US,D,20210608,000000,44,46.2,43.13,45.71,172735,0
+QNCX.US,D,20210609,000000,46.24,47.3,44.66,47.16,132296,0
+QNCX.US,D,20210610,000000,47.01,50.23,46.75,49.9,194957,0
+QNCX.US,D,20210611,000000,49.69,50.1619,47.27,48.69,151935,0
+QNCX.US,D,20210614,000000,48.67,51.51,46.78,47.56,365789,0
+QNCX.US,D,20210615,000000,48.25,49.865,47.05,48.32,478267,0
+QNCX.US,D,20210616,000000,48.3,51,47.51,50.56,191497,0
+QNCX.US,D,20210617,000000,49.455,52,49.01,51.66,157539,0
+QNCX.US,D,20210618,000000,49.51,54.96,49.41,53.7,711884,0
+QNCX.US,D,20210621,000000,53.96,56.86,52.91,56.08,223128,0
+QNCX.US,D,20210622,000000,56.25,56.6,53.7,56.08,166259,0
+QNCX.US,D,20210623,000000,56.72,57.8,55.01,57.11,140047,0
+QNCX.US,D,20210624,000000,57.27,60.72,57.27,58.66,183598,0
+QNCX.US,D,20210625,000000,58.66,58.98,55.15,55.73,654664,0
+QNCX.US,D,20210628,000000,55.73,58.48,52.6,53.69,164795,0
+QNCX.US,D,20210629,000000,53.99,54.81,52.5701,54.36,82543,0
+QNCX.US,D,20210630,000000,53.21,54.41,50.95,53,197610,0
+QNCX.US,D,20210701,000000,53,55.29,52.52,55.13,132228,0
+QNCX.US,D,20210702,000000,55.04,56,54.28,55.15,112726,0
+QNCX.US,D,20210706,000000,55.01,55.02,52.69,53.41,267633,0
+QNCX.US,D,20210707,000000,53.53,57.08,52.745,56.5,342600,0
+QNCX.US,D,20210708,000000,55.5,60,55.13,59.37,191407,0
+QNCX.US,D,20210709,000000,57.21,58.31,53.5,57.45,280928,0
+QNCX.US,D,20210712,000000,57.88,59.495,57.18,58.86,173378,0
+QNCX.US,D,20210713,000000,59,59.84,57.7525,58.6,153073,0
+QNCX.US,D,20210714,000000,58.95,58.95,54.25,55.02,200268,0
+QNCX.US,D,20210715,000000,55,55,50.14,52,259630,0
+QNCX.US,D,20210716,000000,52.71,54.31,52.38,53.54,108847,0
+QNCX.US,D,20210719,000000,53.47,55.29,52.69,53.59,105610,0
+QNCX.US,D,20210720,000000,53.99,58.34,53.99,57.76,184859,0
+QNCX.US,D,20210721,000000,57.32,61.55,55.03,61.18,243416,0
+QNCX.US,D,20210722,000000,61.28,65.7,60.35,64.49,286660,0
+QNCX.US,D,20210723,000000,65.2,66.13,61.6601,64.2,158641,0
+QNCX.US,D,20210726,000000,64.53,64.9814,58.76,59.54,207787,0
+QNCX.US,D,20210727,000000,59.24,59.735,53.7,56.12,218824,0
+QNCX.US,D,20210728,000000,57.16,60.52,56.1,59.64,120092,0
+QNCX.US,D,20210729,000000,60.17,61.57,55.43,56.03,148414,0
+QNCX.US,D,20210730,000000,55.06,58.2,54.24,56.51,111287,0
+QNCX.US,D,20210802,000000,57.11,58.67,55.3,57.2,91123,0
+QNCX.US,D,20210803,000000,56.63,58.34,55.6236,57.04,89887,0
+QNCX.US,D,20210804,000000,57.22,64.12,57.22,63.22,169311,0
+QNCX.US,D,20210805,000000,63.49,69.72,63.06,69.16,211076,0
+QNCX.US,D,20210806,000000,68.71,68.93,66.0501,67.14,166048,0
+QNCX.US,D,20210809,000000,66.62,99.99,66.23,98.91,1873359,0
+QNCX.US,D,20210810,000000,96.44,121.98,91.9862,120.21,1119773,0
+QNCX.US,D,20210811,000000,115.08,119.11,107.2,110.65,813214,0
+QNCX.US,D,20210812,000000,105.52,111.1,101.58,104.99,549390,0
+QNCX.US,D,20210813,000000,104.96,110,99.2226,100.07,313791,0
+QNCX.US,D,20210816,000000,98.9,98.9,93.59,94.6,270935,0
+QNCX.US,D,20210817,000000,92.08,95.97,86.45,90.18,282532,0
+QNCX.US,D,20210818,000000,92.45,96.5751,89.13,89.14,164528,0
+QNCX.US,D,20210819,000000,87.86,90.95,86.31,90.19,208131,0
+QNCX.US,D,20210820,000000,87.89,91.9399,85.33,86.13,207718,0
+QNCX.US,D,20210823,000000,87.57,98.73,86.135,95.36,278788,0
+QNCX.US,D,20210824,000000,96.09,98.91,92.26,95.73,194026,0
+QNCX.US,D,20210825,000000,95.75,96.795,89.45,92.95,208189,0
+QNCX.US,D,20210826,000000,94.74,105,94.5077,102.11,474554,0
+QNCX.US,D,20210827,000000,102.19,108.1499,96.3101,105.89,328164,0
+QNCX.US,D,20210830,000000,107.84,110.64,102.89,104.13,203356,0
+QNCX.US,D,20210831,000000,105.0842,105.0842,93.68,96.3,356595,0
+QNCX.US,D,20210901,000000,96.04,97.7187,92.22,95.47,181810,0
+QNCX.US,D,20210902,000000,96.58,99.5,95.19,99.13,165883,0
+QNCX.US,D,20210903,000000,98.25,101.76,92.62,92.9,208088,0
+QNCX.US,D,20210907,000000,94.1,101,89,89.35,320810,0
+QNCX.US,D,20210908,000000,90,90,85.66,88.01,218960,0
+QNCX.US,D,20210909,000000,88.58,93.12,87.13,89.28,171519,0
+QNCX.US,D,20210910,000000,89.64,91.66,87.63,91.08,127415,0
+QNCX.US,D,20210913,000000,91.52,94.7013,86.9,87.19,217181,0
+QNCX.US,D,20210914,000000,87.28,88.34,82.15,84.23,214024,0
+QNCX.US,D,20210915,000000,84.3,86.02,81.7,83.94,247834,0
+QNCX.US,D,20210916,000000,85.77,91.02,83.8825,90.42,208167,0
+QNCX.US,D,20210917,000000,91.08,93.93,87.6,87.79,536426,0
+QNCX.US,D,20210920,000000,86.83,88.45,82.27,85.65,502628,0
+QNCX.US,D,20210921,000000,86.64,90.31,85.56,86.61,143923,0
+QNCX.US,D,20210922,000000,87.92,89.49,84.2,87.72,170500,0
+QNCX.US,D,20210923,000000,87.89,92.9,87.7639,92.15,184009,0
+QNCX.US,D,20210924,000000,90.28,94.31,90.28,93.65,203742,0
+QNCX.US,D,20210927,000000,90.06,93.5,89,92.43,175989,0
+QNCX.US,D,20210928,000000,91.13,93.22,89.2235,92,158518,0
+QNCX.US,D,20210929,000000,93.16,97.39,92.78,93.28,194472,0
+QNCX.US,D,20210930,000000,93.05,95.64,90.25,91.66,135480,0
+QNCX.US,D,20211001,000000,91.5,97.2,89.1701,96.98,215665,0
+QNCX.US,D,20211004,000000,96.23,97.11,91.33,96.78,229066,0
+QNCX.US,D,20211005,000000,96.83,98.5,92.51,97.17,194425,0
+QNCX.US,D,20211006,000000,96.42,96.42,86.725,87.71,497244,0
+QNCX.US,D,20211007,000000,89.72,91.99,88.6,90,214951,0
+QNCX.US,D,20211008,000000,88.93,91.76,81.995,87.49,220087,0
+QNCX.US,D,20211011,000000,88.72,89.94,78.59,78.61,251921,0
+QNCX.US,D,20211012,000000,78.68,81.94,75.39,75.73,360240,0
+QNCX.US,D,20211013,000000,75.02,76.505,74,74.39,270293,0
+QNCX.US,D,20211014,000000,76.41,81.5599,73.09,73.84,218752,0
+QNCX.US,D,20211015,000000,75.54,75.94,62.43,63.05,559615,0
+QNCX.US,D,20211018,000000,62.58,62.84,58.04,58.74,526488,0
+QNCX.US,D,20211019,000000,59.9,61.29,56.13,57,630250,0
+QNCX.US,D,20211020,000000,57.36,60.68,56.72,58.04,317331,0
+QNCX.US,D,20211021,000000,58.3,60.99,57.5201,57.85,290626,0
+QNCX.US,D,20211022,000000,58.91,60.11,57.34,59.41,247744,0
+QNCX.US,D,20211025,000000,60.7371,64.48,59.18,59.27,384520,0
+QNCX.US,D,20211026,000000,59.64,60,57.5,57.68,4545927,0
+QNCX.US,D,20211027,000000,18.23,20.2,13.29,13.51,29673359,0
+QNCX.US,D,20211028,000000,13.81,14.35,12.41,14.26,11202309,0
+QNCX.US,D,20211029,000000,13.78,14.1,12.77,13.2,4670345,0
+QNCX.US,D,20211101,000000,13.15,14.6,12.85,14.21,3772291,0
+QNCX.US,D,20211102,000000,14.03,18.68,13.57,16.98,14557462,0
+QNCX.US,D,20211103,000000,16.3306,17.3,15.36,16,4342067,0
+QNCX.US,D,20211104,000000,16,16.97,15.75,16.4,2901686,0
+QNCX.US,D,20211105,000000,16.66,17.75,16.42,16.66,2652164,0
+QNCX.US,D,20211108,000000,16.97,17.98,16.92,17.12,2055647,0
+QNCX.US,D,20211109,000000,17.12,17.29,15.68,15.97,1831479,0
+QNCX.US,D,20211110,000000,15.7267,16.16,15.56,15.74,1439252,0
+QNCX.US,D,20211111,000000,15.7,17.37,13,14.57,9109911,0
+QNCX.US,D,20211112,000000,14.25,14.63,13.75,14.26,1728166,0
+QNCX.US,D,20211115,000000,14.64,15.37,14.28,14.75,1943752,0
+QNCX.US,D,20211116,000000,14.7,14.88,14.1,14.69,1059784,0
+QNCX.US,D,20211117,000000,14.54,14.74,13.78,14,1324893,0
+QNCX.US,D,20211118,000000,14.09,14.13,12.84,12.9,1512866,0
+QNCX.US,D,20211119,000000,12.95,13.53,12.85,13,1221316,0
+QNCX.US,D,20211122,000000,13.1,13.24,12.53,12.59,1249078,0
+QNCX.US,D,20211123,000000,12.6,12.71,12,12.23,1083579,0
+QNCX.US,D,20211124,000000,12.09,12.67,11.7901,12.22,1070514,0
+QNCX.US,D,20211126,000000,12.02,12.07,11.54,12.03,535080,0
+QNCX.US,D,20211129,000000,12.41,12.89,11.89,12.43,1410786,0
+QNCX.US,D,20211130,000000,12.09,13.6499,12.02,13.01,1935527,0
+QNCX.US,D,20211201,000000,13.03,14.2,12.82,13.91,2848220,0
+QNCX.US,D,20211202,000000,14.15,14.69,13,14.08,1792621,0
+QNCX.US,D,20211203,000000,13.98,14.0638,12.7,13.04,1146163,0
+QNCX.US,D,20211206,000000,12.98,12.99,11.93,12.45,889474,0
+QNCX.US,D,20211207,000000,12.86,13.78,12.73,13.1,1017869,0
+QNCX.US,D,20211208,000000,13.1,14.49,12.76,14.08,1747429,0
+QNCX.US,D,20211209,000000,13.6,13.81,12.84,13.03,961409,0
+QNCX.US,D,20211210,000000,13.1003,13.4767,12.35,12.5,767875,0
+QNCX.US,D,20211213,000000,12.56,12.91,11.9,12.31,934207,0
+QNCX.US,D,20211214,000000,11.95,12.29,11.19,11.35,1432271,0
+QNCX.US,D,20211215,000000,11.1635,12.0991,10.71,11.86,1936634,0
+QNCX.US,D,20211216,000000,12.32,12.59,11.54,11.82,1061236,0
+QNCX.US,D,20211217,000000,11.83,12.56,11.37,12.17,2094396,0
+QNCX.US,D,20211220,000000,11.93,12.78,11.51,12.46,766583,0
+QNCX.US,D,20211221,000000,12.56,13.179,12.19,12.81,1688013,0
+QNCX.US,D,20211222,000000,12.8,12.9386,12.13,12.84,1261372,0
+QNCX.US,D,20211223,000000,12.68,13.62,12.5965,13.28,1013793,0
+QNCX.US,D,20211227,000000,13.5,14.6,12.16,12.51,2437027,0
+QNCX.US,D,20211228,000000,12.44,13.2,12.15,12.21,1011976,0
+QNCX.US,D,20211229,000000,12.11,12.9462,12,12.82,976174,0
+QNCX.US,D,20211230,000000,12.7,13.67,12.68,12.82,1227962,0
+QNCX.US,D,20211231,000000,12.83,13.4,12.53,12.62,732940,0
+QNCX.US,D,20220103,000000,12.62,13.7,12.3701,13.39,1042038,0
+QNCX.US,D,20220104,000000,13.18,13.4,12.6343,13,728205,0
+QNCX.US,D,20220105,000000,12.77,13.27,11.82,12.15,933501,0
+QNCX.US,D,20220106,000000,12.14,12.5408,11.52,11.94,968744,0
+QNCX.US,D,20220107,000000,11.89,12.3631,11.69,12.05,838598,0
+QNCX.US,D,20220110,000000,11.7163,11.94,11.3438,11.58,802284,0
+QNCX.US,D,20220111,000000,11.4,12.04,11.35,11.63,494148,0
+QNCX.US,D,20220112,000000,11.71,11.7716,11,11.04,693465,0
+QNCX.US,D,20220113,000000,11.12,11.26,10.46,10.56,781445,0
+QNCX.US,D,20220114,000000,10.18,10.87,10.15,10.68,483878,0
+QNCX.US,D,20220118,000000,10.3,10.44,9.66,9.99,870603,0
+QNCX.US,D,20220119,000000,10,10.38,9.9508,10,453987,0
+QNCX.US,D,20220120,000000,10.06,10.58,9.8,9.85,614865,0
+QNCX.US,D,20220121,000000,9.85,10,9.3,9.75,1255066,0
+QNCX.US,D,20220124,000000,9.3,9.49,8.43,9.22,1047911,0
+QNCX.US,D,20220125,000000,8.93,9.28,8.81,9.06,625847,0
+QNCX.US,D,20220126,000000,5.75,6.64,5.6,6.21,5437327,0
+QNCX.US,D,20220127,000000,6.108,6.108,5.48,5.59,2585006,0
+QNCX.US,D,20220128,000000,5.31,6.19,5.31,5.98,2952377,0
+QNCX.US,D,20220131,000000,5.87,6.47,5.81,6.08,1491339,0
+QNCX.US,D,20220201,000000,6.1,7.28,6.06,6.83,2985093,0
+QNCX.US,D,20220202,000000,6.85,6.85,6.115,6.16,866576,0
+QNCX.US,D,20220203,000000,6.0598,6.11,5.51,5.63,1645657,0
+QNCX.US,D,20220204,000000,5.68,5.89,5.5507,5.73,657957,0
+QNCX.US,D,20220207,000000,5.76,5.82,5.32,5.55,1046212,0
+QNCX.US,D,20220208,000000,5.48,5.55,5.19,5.47,844362,0
+QNCX.US,D,20220209,000000,5.5,5.92,5.4779,5.75,672627,0
+QNCX.US,D,20220210,000000,5.53,5.83,5.42,5.47,576388,0
+QNCX.US,D,20220211,000000,5.5,5.52,5.02,5.11,747927,0
+QNCX.US,D,20220214,000000,5.08,5.2,4.95,5.09,514092,0
+QNCX.US,D,20220215,000000,5.19,5.47,5.16,5.32,548323,0
+QNCX.US,D,20220216,000000,5.27,5.27,5.01,5.15,801596,0
+QNCX.US,D,20220217,000000,5.11,5.12,4.6,4.73,745500,0
+QNCX.US,D,20220218,000000,4.69,4.7,4.45,4.49,612886,0
+QNCX.US,D,20220222,000000,4.27,4.5721,4.26,4.41,615118,0
+QNCX.US,D,20220223,000000,4.47,4.47,4.13,4.18,531005,0
+QNCX.US,D,20220224,000000,3.86,4.49,3.792,4.44,778848,0
+QNCX.US,D,20220225,000000,4.38,4.48,4.18,4.39,423644,0
+QNCX.US,D,20220228,000000,4.3,4.52,4.235,4.35,507445,0
+QNCX.US,D,20220301,000000,4.39,4.66,4.318,4.41,514359,0
+QNCX.US,D,20220302,000000,4.41,4.76,4.4,4.59,380362,0
+QNCX.US,D,20220303,000000,4.57,4.61,4.16,4.3,683505,0
+QNCX.US,D,20220304,000000,4.21,4.57,4.19,4.38,395596,0
+QNCX.US,D,20220307,000000,4.32,4.47,4.23,4.25,526779,0
+QNCX.US,D,20220308,000000,4.32,4.73,4.22,4.6,968896,0
+QNCX.US,D,20220309,000000,4.72,5.01,4.615,4.82,551381,0
+QNCX.US,D,20220310,000000,4.75,4.82,4.59,4.76,275307,0
+QNCX.US,D,20220311,000000,4.82,4.8999,4.69,4.75,352075,0
+QNCX.US,D,20220314,000000,4.75,4.99,4.62,4.79,873986,0
+QNCX.US,D,20220315,000000,4.78,5.17,4.73,5.17,456725,0
+QNCX.US,D,20220316,000000,5.18,5.63,5.06,5.61,502573,0
+QNCX.US,D,20220317,000000,5.49,6.08,5.3303,6.07,391865,0
+QNCX.US,D,20220318,000000,5.99,6.35,5.82,6.25,682466,0
+QNCX.US,D,20220321,000000,6.41,6.41,6.021,6.08,347272,0
+QNCX.US,D,20220322,000000,6.03,6.35,6.01,6.15,343527,0
+QNCX.US,D,20220323,000000,6.15,6.63,6.03,6.14,811037,0
+QNCX.US,D,20220324,000000,6.15,6.2741,5.93,6.2,269524,0
+QNCX.US,D,20220325,000000,6.2,6.2,5.81,5.97,326985,0
+QNCX.US,D,20220328,000000,5.99,6.1638,5.87,5.94,423806,0
+QNCX.US,D,20220329,000000,6.05,6.26,5.92,6.24,380570,0
+QNCX.US,D,20220330,000000,6.22,6.47,6.13,6.17,399715,0
+QNCX.US,D,20220331,000000,6.15,6.33,6.145,6.19,319167,0
+QNCX.US,D,20220401,000000,6.19,6.71,6.19,6.7,436699,0
+QNCX.US,D,20220404,000000,6.77,6.8,6.43,6.64,395598,0
+QNCX.US,D,20220405,000000,6.64,6.8,6.13,6.17,294963,0
+QNCX.US,D,20220406,000000,6.04,6.05,5.6,5.65,447656,0
+QNCX.US,D,20220407,000000,5.59,5.82,5.52,5.65,355707,0
+QNCX.US,D,20220408,000000,5.63,5.75,5.42,5.48,267133,0
+QNCX.US,D,20220411,000000,5.46,5.5,4.98,5,411979,0
+QNCX.US,D,20220412,000000,5.04,5.15,4.72,4.81,338093,0
+QNCX.US,D,20220413,000000,4.83,4.93,4.67,4.82,285336,0
+QNCX.US,D,20220414,000000,4.85,4.85,4.46,4.66,381061,0
+QNCX.US,D,20220418,000000,4.67,4.67,4.27,4.29,475261,0
+QNCX.US,D,20220419,000000,4.39,4.47,4.18,4.32,512407,0
+QNCX.US,D,20220420,000000,4.33,4.34,4.06,4.12,558055,0
+QNCX.US,D,20220421,000000,4.16,4.16,3.78,3.9,799875,0
+QNCX.US,D,20220422,000000,3.89,3.89,3.71,3.75,466021,0
+QNCX.US,D,20220425,000000,4,4,3.65,3.91,722276,0
+QNCX.US,D,20220426,000000,3.91,3.95,3.73,3.88,476750,0
+QNCX.US,D,20220427,000000,3.83,4.01,3.83,3.86,264014,0
+QNCX.US,D,20220428,000000,3.87,3.88,3.5,3.83,351905,0
+QNCX.US,D,20220429,000000,3.78,3.895,3.65,3.66,226209,0
+QNCX.US,D,20220502,000000,3.68,3.9,3.629,3.88,227262,0
+QNCX.US,D,20220503,000000,3.84,4.0357,3.65,3.69,338107,0
+QNCX.US,D,20220504,000000,3.72,3.75,3.41,3.74,325221,0
+QNCX.US,D,20220505,000000,3.63,3.66,3.41,3.45,255068,0
+QNCX.US,D,20220506,000000,3.4,3.71,3.22,3.53,413754,0
+QNCX.US,D,20220509,000000,3.41,3.53,3.22,3.28,348510,0
+QNCX.US,D,20220510,000000,3.5,3.85,3.49,3.72,650121,0
+QNCX.US,D,20220511,000000,3.56,3.67,3.03,3.14,522378,0
+QNCX.US,D,20220512,000000,3.1,3.37,3,3.36,370963,0
+QNCX.US,D,20220513,000000,3.46,3.53,3.3,3.38,312209,0
+QNCX.US,D,20220516,000000,3.34,3.58,3.3,3.39,211861,0
+QNCX.US,D,20220517,000000,3.48,3.65,3.19,3.26,870062,0
+QNCX.US,D,20220518,000000,3.16,3.5,3.155,3.27,380037,0
+QNCX.US,D,20220519,000000,3.28,3.5,3.2305,3.3,285822,0
+QNCX.US,D,20220520,000000,3.3,3.46,3.09,3.1,448267,0
+QNCX.US,D,20220523,000000,3.11,3.11,2.9133,2.98,357457,0
+QNCX.US,D,20220524,000000,2.97,3,2.78,2.84,938654,0
+QNCX.US,D,20220525,000000,2.85,2.86,2.64,2.74,416657,0
+QNCX.US,D,20220526,000000,2.77,2.82,2.7,2.75,314571,0
+QNCX.US,D,20220527,000000,2.75,2.78,2.65,2.71,246930,0
+QNCX.US,D,20220531,000000,2.68,2.7593,2.55,2.59,819973,0
+QNCX.US,D,20220601,000000,2.63,2.68,2.39,2.41,451753,0
+QNCX.US,D,20220602,000000,2.5,2.71,2.45,2.64,761153,0
+QNCX.US,D,20220603,000000,2.61,3.21,2.5702,3.17,805950,0
+QNCX.US,D,20220606,000000,3.12,3.135,2.78,2.92,610618,0
+QNCX.US,D,20220607,000000,2.88,3.3,2.88,3.28,640673,0
+QNCX.US,D,20220608,000000,3.24,3.35,3.12,3.23,512090,0
+QNCX.US,D,20220609,000000,3.18,3.24,3.08,3.2,256107,0
+QNCX.US,D,20220610,000000,3.1,3.12,2.86,3.03,371146,0
+QNCX.US,D,20220613,000000,2.952,2.952,2.57,2.71,365911,0
+QNCX.US,D,20220614,000000,2.72,2.87,2.64,2.8,298354,0
+QNCX.US,D,20220615,000000,2.86,2.96,2.78,2.83,311601,0
+QNCX.US,D,20220616,000000,2.77,2.82,2.53,2.54,388546,0
+QNCX.US,D,20220617,000000,2.55,2.63,2.43,2.48,505673,0
+QNCX.US,D,20220621,000000,2.57,2.57,2.43,2.44,453836,0
+QNCX.US,D,20220622,000000,2.44,2.55,2.35,2.46,382799,0
+QNCX.US,D,20220623,000000,2.49,2.49,2.35,2.37,963403,0
+QNCX.US,D,20220624,000000,2.37,2.45,2.22,2.27,3884217,0
+QNCX.US,D,20220627,000000,2.31,2.43,2.23,2.4,443634,0
+QNCX.US,D,20220628,000000,2.37,2.4302,2.26,2.27,283362,0
+QNCX.US,D,20220629,000000,2.25,2.26,2.14,2.26,324399,0
+QNCX.US,D,20220630,000000,2.17,2.27,2.1235,2.22,224957,0
+QNCX.US,D,20220701,000000,2.27,2.53,2.22,2.52,714843,0
+QNCX.US,D,20220705,000000,2.45,2.57,2.2685,2.32,493911,0
+QNCX.US,D,20220706,000000,2.32,2.55,2.2841,2.48,299565,0
+QNCX.US,D,20220707,000000,2.49,2.58,2.4,2.43,194007,0
+QNCX.US,D,20220708,000000,2.43,2.5,2.37,2.49,146235,0
+QNCX.US,D,20220711,000000,2.47,2.47,2.2,2.22,396525,0
+QNCX.US,D,20220712,000000,2.21,2.27,2.18,2.24,108390,0
+QNCX.US,D,20220713,000000,2.21,2.25,2.16,2.21,322987,0
+QNCX.US,D,20220714,000000,2.23,2.26,2.12,2.16,139404,0
+QNCX.US,D,20220715,000000,2.15,2.18,2.03,2.17,275991,0
+QNCX.US,D,20220718,000000,2.21,2.25,2.11,2.17,272138,0
+QNCX.US,D,20220719,000000,2.16,2.23,2.15,2.18,111015,0
+QNCX.US,D,20220720,000000,2.15,2.25,2.14,2.24,219035,0
+QNCX.US,D,20220721,000000,2.2,2.2,2.07,2.14,656482,0
+QNCX.US,D,20220722,000000,2.13,2.159,1.98,2.07,550522,0
+QNCX.US,D,20220725,000000,2.05,2.05,1.94,1.99,284833,0
+QNCX.US,D,20220726,000000,1.98,1.98,1.83,1.84,259271,0
+QNCX.US,D,20220727,000000,1.91,1.91,1.8,1.89,221442,0
+QNCX.US,D,20220728,000000,1.85,1.92,1.7821,1.9,284440,0
+QNCX.US,D,20220729,000000,1.91,1.97,1.86,1.95,272208,0
+QNCX.US,D,20220801,000000,1.97,2.052,1.92,2.01,163900,0
+QNCX.US,D,20220802,000000,2.01,2.06,1.89,1.91,222307,0
+QNCX.US,D,20220803,000000,1.92,2.03,1.9109,1.94,167926,0
+QNCX.US,D,20220804,000000,1.99,2.04,1.92,2.01,364296,0
+QNCX.US,D,20220805,000000,2.05,2.09,2,2.06,222684,0
+QNCX.US,D,20220808,000000,2.12,2.22,2.07,2.21,207083,0
+QNCX.US,D,20220809,000000,2.18,2.19,2.1,2.14,206528,0
+QNCX.US,D,20220810,000000,2.21,2.33,2.11,2.31,307797,0
+QNCX.US,D,20220811,000000,2.58,2.7171,2.3101,2.37,867057,0
+QNCX.US,D,20220812,000000,2.43,2.43,2.24,2.34,226945,0
+QNCX.US,D,20220815,000000,2.31,2.3517,2.23,2.3,126587,0
+QNCX.US,D,20220816,000000,2.26,2.3696,2.2,2.22,181691,0
+QNCX.US,D,20220817,000000,2.23,2.24,2.04,2.05,212379,0
+QNCX.US,D,20220818,000000,2.08,2.08,2,2.04,184836,0
+QNCX.US,D,20220819,000000,2,2.0489,1.98,2.02,148704,0
+QNCX.US,D,20220822,000000,1.98,2.03,1.9,1.93,201115,0
+QNCX.US,D,20220823,000000,1.9,1.94,1.85,1.91,167756,0
+QNCX.US,D,20220824,000000,1.88,1.9399,1.85,1.87,139465,0
+QNCX.US,D,20220825,000000,1.87,1.92,1.79,1.83,305930,0
+QNCX.US,D,20220826,000000,1.82,1.85,1.7303,1.85,399686,0
+QNCX.US,D,20220829,000000,1.82,1.85,1.72,1.72,166048,0
+QNCX.US,D,20220830,000000,1.73,1.82,1.65,1.79,329669,0
+QNCX.US,D,20220831,000000,1.79,1.8635,1.75,1.76,88288,0
+QNCX.US,D,20220901,000000,1.73,1.753,1.59,1.65,502695,0
+QNCX.US,D,20220902,000000,1.69,1.7482,1.63,1.66,104876,0
+QNCX.US,D,20220906,000000,1.64,1.71,1.61,1.65,127087,0
+QNCX.US,D,20220907,000000,1.64,1.72,1.62,1.69,76585,0
+QNCX.US,D,20220908,000000,1.7,1.7,1.6,1.65,326445,0
+QNCX.US,D,20220909,000000,1.66,1.725,1.64,1.71,144094,0
+QNCX.US,D,20220912,000000,1.72,1.7576,1.63,1.68,165670,0
+QNCX.US,D,20220913,000000,1.65,1.7,1.6,1.6,186624,0
+QNCX.US,D,20220914,000000,1.66,1.68,1.6,1.61,137224,0
+QNCX.US,D,20220915,000000,1.6,1.65,1.6,1.61,96305,0
+QNCX.US,D,20220916,000000,1.62,1.62,1.5,1.5,497117,0
+QNCX.US,D,20220919,000000,1.53,1.58,1.46,1.51,225041,0
+QNCX.US,D,20220920,000000,1.5,1.51,1.44,1.45,115473,0
+QNCX.US,D,20220921,000000,1.45,1.49,1.42,1.43,178866,0
+QNCX.US,D,20220922,000000,1.45,1.45,1.2605,1.35,793317,0
+QNCX.US,D,20220923,000000,1.33,1.35,1.28,1.29,163704,0
+QNCX.US,D,20220926,000000,1.29,1.32,1.2,1.26,191459,0
+QNCX.US,D,20220927,000000,1.26,1.325,1.22,1.25,183905,0
+QNCX.US,D,20220928,000000,1.26,1.42,1.21,1.41,266858,0
+QNCX.US,D,20220929,000000,1.36,1.4,1.3,1.4,107980,0
+QNCX.US,D,20220930,000000,1.29,1.46,1.29,1.33,132774,0
+QNCX.US,D,20221003,000000,1.37,1.37,1.23,1.24,155513,0
+QNCX.US,D,20221004,000000,1.24,1.3,1.23,1.27,116504,0
+QNCX.US,D,20221005,000000,1.24,1.29,1.2,1.28,179422,0
+QNCX.US,D,20221006,000000,1.29,1.29,1.22,1.24,145965,0
+QNCX.US,D,20221007,000000,1.23,1.26,1.14,1.14,168929,0
+QNCX.US,D,20221010,000000,1.15,1.15,1,1.02,228479,0
+QNCX.US,D,20221011,000000,1.03,1.08,1.0205,1.05,125336,0
+QNCX.US,D,20221012,000000,1.06,1.1,0.8619,1.07,160599,0
+QNCX.US,D,20221013,000000,1.05,1.09,1.01,1.09,137207,0
+QNCX.US,D,20221014,000000,1.07,1.1036,1.04,1.07,178832,0
+QNCX.US,D,20221017,000000,1.09,1.14,1.0133,1.08,163890,0
+QNCX.US,D,20221018,000000,1.1,1.12,1.06,1.1,147030,0
+QNCX.US,D,20221019,000000,1.1,1.1,0.99,1.05,168423,0
+QNCX.US,D,20221020,000000,1.05,1.05,0.96,1,178001,0
+QNCX.US,D,20221021,000000,1,1.03,0.9,0.935,293635,0
+QNCX.US,D,20221024,000000,0.94,0.9539,0.8615,0.9,375784,0
+QNCX.US,D,20221025,000000,0.92,0.948,0.8928,0.9191,160880,0
+QNCX.US,D,20221026,000000,0.92,0.947999,0.9,0.94,377433,0
+QNCX.US,D,20221027,000000,0.93,1.05,0.93,1.04,227581,0
+QNCX.US,D,20221028,000000,1.04,1.05,0.9875,1.01,155225,0
+QNCX.US,D,20221031,000000,1.01,1.05,0.9856,1,60111,0
+QNCX.US,D,20221101,000000,1,1.0394,0.9505,0.98,120980,0
+QNCX.US,D,20221102,000000,0.96,0.9898,0.876,0.91,157689,0
+QNCX.US,D,20221103,000000,0.9,0.9113,0.8615,0.8652,174714,0
+QNCX.US,D,20221104,000000,0.88,0.9028,0.8304,0.85,142399,0
+QNCX.US,D,20221107,000000,0.85,0.883,0.8347,0.85,192311,0
+QNCX.US,D,20221108,000000,0.8581,0.86,0.8,0.819,130773,0
+QNCX.US,D,20221109,000000,0.8196,0.8404,0.72,0.7451,234146,0
+QNCX.US,D,20221110,000000,0.7507,0.7799,0.722,0.7738,399906,0
+QNCX.US,D,20221111,000000,0.7472,0.845,0.72,0.8221,548987,0
+QNCX.US,D,20221114,000000,0.833,0.833,0.69,0.7161,612325,0
+QNCX.US,D,20221115,000000,0.72,0.78,0.71885,0.777,567863,0
+QNCX.US,D,20221116,000000,0.7804,0.784999,0.731,0.7499,101432,0
+QNCX.US,D,20221117,000000,0.7317,0.7499,0.6615,0.7141,302071,0
+QNCX.US,D,20221118,000000,0.754,0.754,0.6957,0.7393,136172,0
+QNCX.US,D,20221121,000000,0.7499,0.75,0.699,0.7114,206404,0
+QNCX.US,D,20221122,000000,0.68,0.756,0.68,0.73,283567,0
+QNCX.US,D,20221123,000000,0.744,0.754,0.69,0.7299,204318,0
+QNCX.US,D,20221125,000000,0.708,0.75,0.7,0.7262,30721,0
+QNCX.US,D,20221128,000000,0.71,0.725,0.65,0.708,225945,0
+QNCX.US,D,20221129,000000,0.7,0.74,0.651,0.74,308615,0
+QNCX.US,D,20221130,000000,0.7178,0.7399,0.66,0.737,324223,0
+QNCX.US,D,20221201,000000,0.749,0.755,0.6704,0.747,193676,0
+QNCX.US,D,20221202,000000,0.7338,0.74,0.6951,0.73,126775,0
+QNCX.US,D,20221205,000000,0.7165,0.7599,0.7,0.7152,297661,0
+QNCX.US,D,20221206,000000,0.72,0.7382,0.69,0.7238,183606,0
+QNCX.US,D,20221207,000000,0.72,0.72,0.6517,0.6955,272804,0
+QNCX.US,D,20221208,000000,0.66,0.68,0.6118,0.68,582526,0
+QNCX.US,D,20221209,000000,0.69,0.6904,0.64,0.681,120358,0
+QNCX.US,D,20221212,000000,0.6606,0.687899,0.645,0.6692,176342,0
+QNCX.US,D,20221213,000000,0.68,0.698,0.66,0.698,151958,0
+QNCX.US,D,20221214,000000,0.6949,0.6999,0.664,0.6771,104569,0
+QNCX.US,D,20221215,000000,0.66,0.6925,0.638,0.6848,341853,0
+QNCX.US,D,20221216,000000,0.66,0.6847,0.6205,0.6427,471198,0
+QNCX.US,D,20221219,000000,0.646,0.66,0.6,0.64,311174,0
+QNCX.US,D,20221220,000000,0.6208,0.65,0.56,0.61,468712,0
+QNCX.US,D,20221221,000000,0.6,0.63,0.57,0.6272,141707,0
+QNCX.US,D,20221222,000000,0.6108,0.63,0.57,0.6236,138934,0
+QNCX.US,D,20221223,000000,0.6269,0.6315,0.5815,0.6315,92182,0
+QNCX.US,D,20221227,000000,0.61,0.6101,0.551,0.58,421768,0
+QNCX.US,D,20221228,000000,0.555,0.5853,0.5549,0.5666,289732,0
+QNCX.US,D,20221229,000000,0.5604,0.5871,0.5401,0.5761,287102,0
+QNCX.US,D,20221230,000000,0.56,0.67,0.55,0.6374,809963,0
+QNCX.US,D,20230103,000000,0.645,0.742,0.6373,0.72,700485,0
+QNCX.US,D,20230104,000000,0.72,0.73,0.7,0.72,114538,0
+QNCX.US,D,20230105,000000,0.7215,0.74,0.7,0.712,61163,0
+QNCX.US,D,20230106,000000,0.7113,0.75,0.661,0.7005,155594,0
+QNCX.US,D,20230109,000000,0.725,0.725,0.67,0.7005,73991,0
+QNCX.US,D,20230110,000000,0.7,0.7278,0.67,0.7005,130264,0
+QNCX.US,D,20230111,000000,0.7099,0.75,0.69,0.7481,119817,0
+QNCX.US,D,20230112,000000,0.7438,0.781,0.715,0.78,231316,0
+QNCX.US,D,20230113,000000,0.781,0.794,0.731,0.77,174874,0
+QNCX.US,D,20230117,000000,0.8,0.84,0.7565,0.803,396772,0
+QNCX.US,D,20230118,000000,0.8284,0.8299,0.75,0.752,158548,0
+QNCX.US,D,20230119,000000,0.75,0.7761,0.74,0.7549,75456,0
+QNCX.US,D,20230120,000000,0.75,0.7799,0.747,0.7626,82298,0
+QNCX.US,D,20230123,000000,0.7774,0.7839,0.75,0.766,140075,0
+QNCX.US,D,20230124,000000,0.75,0.796,0.75,0.79,126957,0
+QNCX.US,D,20230125,000000,0.76,0.79,0.736,0.79,85119,0
+QNCX.US,D,20230126,000000,0.77,0.81,0.763568,0.808,70059,0
+QNCX.US,D,20230127,000000,1.25,1.47,1.02,1.08,64378354,0
+QNCX.US,D,20230130,000000,0.921,1.03,0.823838,1,3687290,0
+QNCX.US,D,20230131,000000,0.965,1.01,0.902,0.98,1045657,0
+QNCX.US,D,20230201,000000,0.9789,0.9789,0.9,0.944,635380,0
+QNCX.US,D,20230202,000000,0.91,0.958,0.91,0.9449,375917,0
+QNCX.US,D,20230203,000000,0.9738,1.04,0.9496,1,804313,0
+QNCX.US,D,20230206,000000,1,1.09,1,1.03,491630,0
+QNCX.US,D,20230207,000000,1.04,1.04,0.9782,1.01,268119,0
+QNCX.US,D,20230208,000000,1.02,1.02,0.955,0.9794,400746,0
+QNCX.US,D,20230209,000000,0.9799,1.01,0.955,0.9799,261521,0
+QNCX.US,D,20230210,000000,0.9526,0.98,0.9,0.93,276790,0
+QNCX.US,D,20230213,000000,0.9126,0.9699,0.88,0.94,104640,0
+QNCX.US,D,20230214,000000,0.912,0.96,0.8901,0.94,312774,0
+QNCX.US,D,20230215,000000,0.9118,0.955999,0.9,0.9111,39818,0
+QNCX.US,D,20230216,000000,0.92,0.9699,0.9135,0.94,194746,0
+QNCX.US,D,20230217,000000,0.97,0.984,0.9151,0.95,200458,0
+QNCX.US,D,20230221,000000,0.9215,1.06,0.9215,1.03,729256,0
+QNCX.US,D,20230222,000000,0.99,1.09,0.9736,1.03,648104,0
+QNCX.US,D,20230223,000000,1.03,1.07,0.995,1,314664,0
+QNCX.US,D,20230224,000000,0.9875,1.0012,0.93,0.9515,292382,0
+QNCX.US,D,20230227,000000,0.95,0.969899,0.89,0.9382,916531,0
+QNCX.US,D,20230228,000000,0.94,0.97,0.904,0.9276,365281,0
+QNCX.US,D,20230301,000000,0.93,0.9848,0.926,0.9509,219172,0
+QNCX.US,D,20230302,000000,0.947,1.01,0.947,1,473906,0
+QNCX.US,D,20230303,000000,1.01,1.01,0.98,0.99,159584,0
+QNCX.US,D,20230306,000000,0.98,0.9992,0.952,0.9976,182308,0
+QNCX.US,D,20230307,000000,0.98,0.99,0.954,0.99,78995,0
+QNCX.US,D,20230308,000000,0.9813,1.0173,0.959,0.9994,245300,0
+QNCX.US,D,20230309,000000,1.01,1.07,0.9811,1,365159,0
+QNCX.US,D,20230310,000000,0.99,1.01,0.940911,0.9599,150478,0
+QNCX.US,D,20230313,000000,0.95,0.96,0.88,0.91,213180,0
+QNCX.US,D,20230314,000000,0.9299,0.93,0.8827,0.8827,179277,0
+QNCX.US,D,20230315,000000,0.87,0.892,0.8303,0.8505,260579,0
+QNCX.US,D,20230316,000000,0.83,0.8616,0.81,0.84,226721,0
+QNCX.US,D,20230317,000000,0.8438,0.86,0.7901,0.83,232653,0
+QNCX.US,D,20230320,000000,0.8377,0.85,0.8011,0.8416,192064,0
+QNCX.US,D,20230321,000000,1.34,1.53,1.33,1.44,51760222,0
+QNCX.US,D,20230322,000000,1.41,1.48,1.38,1.45,2728711,0
+QNCX.US,D,20230323,000000,1.46,1.48,1.36,1.37,1409462,0
+QNCX.US,D,20230324,000000,1.4,1.49,1.37,1.49,1183498,0
+QNCX.US,D,20230327,000000,1.48,1.5501,1.45,1.48,676725,0
+QNCX.US,D,20230328,000000,1.46,1.5305,1.46,1.51,378257,0
+QNCX.US,D,20230329,000000,1.5,1.58,1.472,1.55,443288,0
+QNCX.US,D,20230330,000000,1.53,1.58,1.53,1.54,436813,0
+QNCX.US,D,20230331,000000,1.57,1.58,1.53,1.56,370364,0
+QNCX.US,D,20230403,000000,1.61,1.8417,1.5951,1.77,942761,0
+QNCX.US,D,20230404,000000,1.81,1.93,1.75,1.79,573656,0
+QNCX.US,D,20230405,000000,1.74,1.83,1.6273,1.67,281116,0
+QNCX.US,D,20230406,000000,1.65,1.75,1.57,1.64,339143,0
+QNCX.US,D,20230410,000000,1.61,1.64,1.48,1.52,374799,0
+QNCX.US,D,20230411,000000,1.45,1.52,1.43,1.52,530883,0
+QNCX.US,D,20230412,000000,1.49,1.5606,1.49,1.55,320940,0
+QNCX.US,D,20230413,000000,1.54,1.55,1.51,1.535,172348,0
+QNCX.US,D,20230414,000000,1.54,1.56,1.52,1.54,80581,0
+QNCX.US,D,20230417,000000,1.52,1.61,1.52,1.57,316038,0
+QNCX.US,D,20230418,000000,1.57,1.67,1.52,1.53,529775,0
+QNCX.US,D,20230419,000000,1.52,1.61,1.44,1.48,401149,0
+QNCX.US,D,20230420,000000,1.46,1.55,1.45,1.52,328334,0
+QNCX.US,D,20230421,000000,1.5,1.5827,1.4911,1.58,208462,0
+QNCX.US,D,20230424,000000,1.53,1.5727,1.53,1.55,341468,0
+QNCX.US,D,20230425,000000,1.52,1.56,1.52,1.55,160310,0
+QNCX.US,D,20230426,000000,1.57,1.58,1.54,1.55,138583,0
+QNCX.US,D,20230427,000000,1.52,1.6,1.52,1.6,87751,0
+QNCX.US,D,20230428,000000,1.59,1.63,1.53,1.53,163568,0
+QNCX.US,D,20230501,000000,1.53,1.6,1.53,1.57,286626,0
+QNCX.US,D,20230502,000000,1.57,1.58,1.54,1.56,44692,0
+QNCX.US,D,20230503,000000,1.57,1.6505,1.545,1.58,101543,0
+QNCX.US,D,20230504,000000,1.56,1.58,1.51,1.58,125779,0
+QNCX.US,D,20230505,000000,1.58,1.5827,1.53,1.57,81295,0
+QNCX.US,D,20230508,000000,1.57,1.67,1.55,1.63,85193,0
+QNCX.US,D,20230509,000000,1.63,1.68,1.56,1.67,45409,0
+QNCX.US,D,20230510,000000,1.6899,1.74,1.66,1.72,63438,0
+QNCX.US,D,20230511,000000,1.74,1.74,1.635,1.65,42813,0
+QNCX.US,D,20230512,000000,1.63,1.6357,1.525,1.54,87038,0
+QNCX.US,D,20230515,000000,1.57,1.57,1.52,1.54,65155,0
+QNCX.US,D,20230516,000000,1.52,1.62,1.38,1.56,311859,0
+QNCX.US,D,20230517,000000,1.6,1.6,1.535,1.59,123873,0
+QNCX.US,D,20230518,000000,1.57,1.66,1.56,1.63,260979,0
+QNCX.US,D,20230519,000000,1.59,1.665,1.5,1.65,220232,0
+QNCX.US,D,20230522,000000,1.74,1.74,1.5729,1.63,83447,0
+QNCX.US,D,20230523,000000,1.63,1.685,1.58,1.59,62921,0
+QNCX.US,D,20230524,000000,1.61,1.63,1.56,1.58,89072,0
+QNCX.US,D,20230525,000000,1.61,1.635,1.4599,1.53,61064,0
+QNCX.US,D,20230526,000000,1.56,1.61,1.38,1.46,49596,0
+QNCX.US,D,20230530,000000,1.46,1.55,1.43,1.53,101745,0
+QNCX.US,D,20230531,000000,1.53,1.53,1.49,1.5,65622,0
+QNCX.US,D,20230601,000000,1.49,1.49,1.415,1.43,49802,0
+QNCX.US,D,20230602,000000,1.44,1.53,1.44,1.52,73702,0
+QNCX.US,D,20230605,000000,1.52,1.5258,1.46,1.46,34972,0
+QNCX.US,D,20230606,000000,1.49,1.565,1.48,1.52,144390,0
+QNCX.US,D,20230607,000000,1.51,1.56,1.35,1.49,189445,0
+QNCX.US,D,20230608,000000,1.51,1.66,1.48,1.59,185271,0
+QNCX.US,D,20230609,000000,1.59,1.65,1.57,1.58,104340,0
+QNCX.US,D,20230612,000000,1.57,1.6,1.55,1.6,27547,0
+QNCX.US,D,20230613,000000,1.56,1.61,1.56,1.58,45269,0
+QNCX.US,D,20230614,000000,1.55,1.58,1.54,1.54,32309,0
+QNCX.US,D,20230615,000000,1.55,1.59,1.47,1.5,75371,0
+QNCX.US,D,20230616,000000,1.49,1.55,1.46,1.55,127169,0
+QNCX.US,D,20230620,000000,1.53,1.555,1.46,1.49,57484,0
+QNCX.US,D,20230621,000000,1.47,1.5371,1.4,1.4,139319,0
+QNCX.US,D,20230622,000000,1.47,1.47,1.4,1.42,109492,0
+QNCX.US,D,20230623,000000,1.44,1.54,1.4115,1.54,65718,0
+QNCX.US,D,20230626,000000,1.485,1.5,1.43,1.43,42417,0
+QNCX.US,D,20230627,000000,1.44,1.5015,1.44,1.49,84416,0
+QNCX.US,D,20230628,000000,1.47,1.51,1.43,1.5,64836,0
+QNCX.US,D,20230629,000000,1.49,1.52,1.48,1.505,56248,0
+QNCX.US,D,20230630,000000,1.53,1.53,1.48,1.505,60050,0
+QNCX.US,D,20230703,000000,1.49,1.49,1.47,1.47,8254,0
+QNCX.US,D,20230705,000000,1.48,1.5006,1.42,1.42,77281,0
+QNCX.US,D,20230706,000000,1.41,1.49,1.41,1.47,53015,0
+QNCX.US,D,20230707,000000,1.42,1.5,1.41,1.45,33809,0
+QNCX.US,D,20230710,000000,1.45,1.58,1.45,1.55,121714,0
+QNCX.US,D,20230711,000000,1.54,1.59,1.44,1.52,70177,0
+QNCX.US,D,20230712,000000,1.54,1.59,1.47,1.53,89478,0
+QNCX.US,D,20230713,000000,1.63,1.7,1.56,1.65,1143224,0
+QNCX.US,D,20230714,000000,1.61,1.64,1.59,1.63,167516,0
+QNCX.US,D,20230717,000000,1.6,1.7,1.58,1.66,302724,0
+QNCX.US,D,20230718,000000,1.66,1.67,1.615,1.66,82420,0
+QNCX.US,D,20230719,000000,1.64,1.665,1.63,1.66,74920,0
+QNCX.US,D,20230720,000000,1.66,1.66,1.61,1.64,108019,0
+QNCX.US,D,20230721,000000,1.63,1.63,1.55,1.58,146297,0
+QNCX.US,D,20230724,000000,1.49,1.49,1.12,1.15,8534540,0
+QNCX.US,D,20230725,000000,1.13,1.22,1.08,1.17,796064,0
+QNCX.US,D,20230726,000000,1.14,1.22,1.13,1.22,436837,0
+QNCX.US,D,20230727,000000,1.22,1.22,1.13,1.14,416530,0
+QNCX.US,D,20230728,000000,1.15,1.2161,1.14,1.18,164332,0
+QNCX.US,D,20230731,000000,1.2,1.24,1.18,1.2,309215,0
+QNCX.US,D,20230801,000000,1.21,1.27,1.17,1.21,200424,0
+QNCX.US,D,20230802,000000,1.23,1.26,1.2,1.24,81153,0
+QNCX.US,D,20230803,000000,1.22,1.28,1.22,1.23,119685,0
+QNCX.US,D,20230804,000000,1.23,1.27,1.21,1.21,223312,0
+QNCX.US,D,20230807,000000,1.22,1.24,1.19,1.21,143484,0
+QNCX.US,D,20230808,000000,1.23,1.27,1.2,1.22,259280,0
+QNCX.US,D,20230809,000000,1.2,1.24,1.2,1.21,136040,0
+QNCX.US,D,20230810,000000,1.25,1.28,1.2102,1.24,242179,0
+QNCX.US,D,20230811,000000,1.23,1.28,1.22,1.22,110113,0
+QNCX.US,D,20230814,000000,1.26,1.2793,1.235,1.24,80785,0
+QNCX.US,D,20230815,000000,1.26,1.34,1.2501,1.27,491550,0
+QNCX.US,D,20230816,000000,1.23,1.3,1.23,1.29,171810,0
+QNCX.US,D,20230817,000000,1.28,1.31,1.27,1.27,174192,0
+QNCX.US,D,20230818,000000,1.3,1.3,1.26,1.27,101632,0
+QNCX.US,D,20230821,000000,1.26,1.28,1.22,1.27,127452,0
+QNCX.US,D,20230822,000000,1.25,1.26,1.24,1.24,57135,0
+QNCX.US,D,20230823,000000,1.24,1.27,1.23,1.27,104759,0
+QNCX.US,D,20230824,000000,1.27,1.27,1.23,1.25,91105,0
+QNCX.US,D,20230825,000000,1.26,1.28,1.2301,1.26,56793,0
+QNCX.US,D,20230828,000000,1.26,1.29,1.26,1.29,42153,0
+QNCX.US,D,20230829,000000,1.28,1.32,1.26,1.31,224812,0
+QNCX.US,D,20230830,000000,1.25,1.34,1.25,1.29,186781,0
+QNCX.US,D,20230831,000000,1.28,1.34,1.28,1.31,282793,0
+QNCX.US,D,20230901,000000,1.34,1.35,1.3,1.3,79496,0
+QNCX.US,D,20230905,000000,1.27,1.35,1.27,1.29,49562,0
+QNCX.US,D,20230906,000000,1.27,1.29,1.23,1.29,31516,0
+QNCX.US,D,20230907,000000,1.27,1.3,1.2501,1.26,31087,0
+QNCX.US,D,20230908,000000,1.25,1.3,1.25,1.27,42241,0
+QNCX.US,D,20230911,000000,1.26,1.3,1.26,1.27,28875,0
+QNCX.US,D,20230912,000000,1.24,1.28,1.23,1.23,31927,0
+QNCX.US,D,20230913,000000,1.22,1.36,1.22,1.28,118179,0
+QNCX.US,D,20230914,000000,1.29,1.33,1.186,1.27,102268,0
+QNCX.US,D,20230915,000000,1.25,1.27,1.22,1.25,72506,0
+QNCX.US,D,20230918,000000,1.31,1.31,1.2,1.26,23935,0
+QNCX.US,D,20230919,000000,1.24,1.2517,1.19,1.23,71934,0
+QNCX.US,D,20230920,000000,1.21,1.23,1.2,1.21,35198,0
+QNCX.US,D,20230921,000000,1.23,1.23,1.15,1.17,42577,0
+QNCX.US,D,20230922,000000,1.16,1.18,1.11,1.15,46263,0
+QNCX.US,D,20230925,000000,1.15,1.19,1.13,1.15,42564,0
+QNCX.US,D,20230926,000000,1.1302,1.21,1.1301,1.19,44353,0
+QNCX.US,D,20230927,000000,1.19,1.23,1.15,1.17,35916,0
+QNCX.US,D,20230928,000000,1.15,1.22,1.15,1.16,1229792,0
+QNCX.US,D,20230929,000000,1.11,1.2,1.06,1.12,345777,0
+QNCX.US,D,20231002,000000,1.0772,1.1369,1.02,1.07,177420,0
+QNCX.US,D,20231003,000000,1.07,1.2,1.03,1.17,178702,0
+QNCX.US,D,20231004,000000,1.16,1.16,1.11,1.13,58762,0
+QNCX.US,D,20231005,000000,1.1474,1.21,1.12,1.17,76282,0
+QNCX.US,D,20231006,000000,1.1773,1.1777,1.06,1.07,115528,0
+QNCX.US,D,20231009,000000,1.04,1.1295,1.0392,1.09,40762,0
+QNCX.US,D,20231010,000000,1.1,1.128,1.07,1.11,38231,0
+QNCX.US,D,20231011,000000,1.14,1.14,1.05,1.06,56808,0
+QNCX.US,D,20231012,000000,1.05,1.06,0.98,1.01,69352,0
+QNCX.US,D,20231013,000000,0.99,1.02,0.98,0.991,46084,0
+QNCX.US,D,20231016,000000,0.99,1.06,0.98,0.9951,71432,0
+QNCX.US,D,20231017,000000,1,1.06,1,1.01,59305,0
+QNCX.US,D,20231018,000000,1.02,1.06,1.0136,1.05,22339,0
+QNCX.US,D,20231019,000000,1.02,1.03,1.01,1.03,38225,0
+QNCX.US,D,20231020,000000,0.98,1.01,0.965,0.9891,30301,0
+QNCX.US,D,20231023,000000,0.9718,1.03,0.9501,1,26580,0
+QNCX.US,D,20231024,000000,0.98,1.06,0.9319,0.9918,53264,0
+QNCX.US,D,20231025,000000,1,1.01,0.93,0.9701,102115,0
+QNCX.US,D,20231026,000000,0.975,1.01,0.9412,1.01,34901,0
+QNCX.US,D,20231027,000000,1,1.01,0.9504,0.9701,32608,0
+QNCX.US,D,20231030,000000,0.9325,1,0.9325,0.975,52377,0
+QNCX.US,D,20231031,000000,0.95,0.98,0.93,0.9706,26039,0
+QNCX.US,D,20231101,000000,0.95,0.9937,0.92,0.9659,89117,0
+QNCX.US,D,20231102,000000,0.94,0.9888,0.94,0.95,52892,0
+QNCX.US,D,20231103,000000,0.9395,0.989399,0.931,0.9441,127268,0
+QNCX.US,D,20231106,000000,0.9801,0.99,0.9551,0.96,36417,0
+QNCX.US,D,20231107,000000,0.96,0.985,0.901,0.911,83113,0
+QNCX.US,D,20231108,000000,0.93,1,0.92,0.95,34350,0
+QNCX.US,D,20231109,000000,0.9322,0.94,0.911,0.915,34860,0
+QNCX.US,D,20231110,000000,0.93,0.9498,0.9016,0.9016,53175,0
+QNCX.US,D,20231113,000000,0.9001,0.9422,0.8804,0.9069,26244,0
+QNCX.US,D,20231114,000000,0.9,0.99,0.85,0.8974,114723,0
+QNCX.US,D,20231115,000000,0.9,0.9235,0.8791,0.89,51250,0
+QNCX.US,D,20231116,000000,0.91,0.94,0.88,0.8944,35123,0
+QNCX.US,D,20231117,000000,0.88,0.9,0.8411,0.86,88985,0
+QNCX.US,D,20231120,000000,0.84,0.9324,0.84,0.88,29776,0
+QNCX.US,D,20231121,000000,0.90725,0.9328,0.8709,0.8709,22150,0
+QNCX.US,D,20231122,000000,0.92,0.92,0.8699,0.9,82715,0
+QNCX.US,D,20231124,000000,0.92,0.97,0.92,0.9503,52162,0
+QNCX.US,D,20231127,000000,0.95,0.979087,0.9297,0.9297,185894,0
+QNCX.US,D,20231128,000000,0.9,0.9701,0.9,0.9168,144086,0
+QNCX.US,D,20231129,000000,0.9325,0.9835,0.92,0.9401,93022,0
+QNCX.US,D,20231130,000000,0.966,0.9684,0.852901,0.89,189161,0
+QNCX.US,D,20231201,000000,0.91,0.9606,0.91,0.96,96165,0
+QNCX.US,D,20231204,000000,0.966,1.02,0.942,0.99,85766,0
+QNCX.US,D,20231205,000000,0.9603,1.0362,0.95,0.972,220764,0
+QNCX.US,D,20231206,000000,0.95,1.0279,0.95,1,74891,0
+QNCX.US,D,20231207,000000,1.01,1.0101,0.9809,1,78704,0
+QNCX.US,D,20231208,000000,1,1.0195,0.96,0.965,48047,0
+QNCX.US,D,20231211,000000,0.95,1.02,0.95,1,116367,0
+QNCX.US,D,20231212,000000,0.9702,1.025,0.9604,0.9991,127471,0
+QNCX.US,D,20231213,000000,0.99,1.02,0.97,0.9925,137716,0
+QNCX.US,D,20231214,000000,0.96,1.05,0.96,1.03,377677,0
+QNCX.US,D,20231215,000000,1.06,1.195,1.0317,1.18,176480,0
+QNCX.US,D,20231218,000000,1.23,1.23,1.0501,1.095,91352,0
+QNCX.US,D,20231219,000000,1.18,1.1925,1.09,1.095,45629,0
+QNCX.US,D,20231220,000000,1.07,1.11,1.07,1.11,36440,0
+QNCX.US,D,20231221,000000,1.18,1.18,1.07,1.09,62165,0
+QNCX.US,D,20231222,000000,1.07,1.16,1.07,1.13,49188,0
+QNCX.US,D,20231226,000000,1.14,1.2,1.08,1.14,63635,0
+QNCX.US,D,20231227,000000,1.16,1.16,1.0928,1.12,66479,0
+QNCX.US,D,20231228,000000,1.11,1.15,1.05,1.1,119274,0
+QNCX.US,D,20231229,000000,1.12,1.12,1.01,1.05,84820,0
+QNCX.US,D,20240102,000000,1.05,1.085,1.0247,1.04,13687,0
+QNCX.US,D,20240103,000000,1.01,1.11,0.99,1.1,72081,0
+QNCX.US,D,20240104,000000,1.05,1.15,1.05,1.13,38003,0
+QNCX.US,D,20240105,000000,1.12,1.2,1.05,1.15,36188,0
+QNCX.US,D,20240108,000000,1.16,1.18,1.1,1.12,84819,0
+QNCX.US,D,20240109,000000,1.17,1.17,1.135,1.14,38518,0
+QNCX.US,D,20240110,000000,1.13,1.21,1.13,1.205,117638,0
+QNCX.US,D,20240111,000000,1.21,1.33,1.21,1.3,322267,0
+QNCX.US,D,20240112,000000,1.3,1.4,1.13,1.37,241140,0
+QNCX.US,D,20240116,000000,1.3,1.4,1.29,1.37,94168,0
+QNCX.US,D,20240117,000000,1.32,1.41,1.3,1.4,106382,0
+QNCX.US,D,20240118,000000,1.41,1.41,1.34,1.395,42986,0
+QNCX.US,D,20240119,000000,1.32,1.4301,1.31,1.35,215061,0
+QNCX.US,D,20240122,000000,1.33,1.355,1.22,1.3,118731,0
+QNCX.US,D,20240123,000000,1.24,1.36,1.23,1.27,27309,0
+QNCX.US,D,20240124,000000,1.22,1.35,1.22,1.33,34299,0
+QNCX.US,D,20240125,000000,1.35,1.3547,1.29,1.3,33291,0
+QNCX.US,D,20240126,000000,1.3,1.3496,1.25,1.26,62291,0
+QNCX.US,D,20240129,000000,1.21,1.26,1.2,1.25,92160,0
+QNCX.US,D,20240130,000000,1.16,1.3,1.14,1.25,112063,0
+QNCX.US,D,20240131,000000,1.2,1.2942,1.165,1.24,125885,0
+QNCX.US,D,20240201,000000,1.24,1.34,1.2001,1.31,88395,0
+QNCX.US,D,20240202,000000,1.3,1.3386,1.2801,1.33,47517,0
+QNCX.US,D,20240205,000000,1.34,1.39,1.28,1.34,55279,0
+QNCX.US,D,20240206,000000,1.31,1.315,1.26,1.289,32403,0
+QNCX.US,D,20240207,000000,1.28,1.29,1.19,1.24,34263,0
+QNCX.US,D,20240208,000000,1.26,1.34,1.19,1.3,90234,0
+QNCX.US,D,20240209,000000,1.32,1.34,1.2701,1.3,62117,0
+QNCX.US,D,20240212,000000,1.29,1.3191,1.27,1.3,39797,0
+QNCX.US,D,20240213,000000,1.3,1.3,1.19,1.19,45192,0
+QNCX.US,D,20240214,000000,1.33,1.35,1.25,1.28,78462,0
+QNCX.US,D,20240215,000000,1.28,1.34,1.28,1.3,100324,0
+QNCX.US,D,20240216,000000,1.3,1.32,1.23,1.28,74289,0
+QNCX.US,D,20240220,000000,1.3,1.41,1.27,1.35,109330,0
+QNCX.US,D,20240221,000000,1.35,1.39,1.33,1.34,51197,0
+QNCX.US,D,20240222,000000,1.33,1.36,1.295,1.3,22667,0
+QNCX.US,D,20240223,000000,1.28,1.36,1.27,1.33,36077,0
+QNCX.US,D,20240226,000000,1.31,1.42,1.28,1.29,118588,0
+QNCX.US,D,20240227,000000,1.3,1.3948,1.3,1.32,48748,0
+QNCX.US,D,20240228,000000,1.32,1.4,1.31,1.34,164572,0
+QNCX.US,D,20240229,000000,1.3,1.3729,1.3,1.3,57121,0
+QNCX.US,D,20240301,000000,1.3,1.33,1.2486,1.28,93596,0
+QNCX.US,D,20240304,000000,1.25,1.275,1.15,1.17,54548,0
+QNCX.US,D,20240305,000000,1.2,1.22,1.16,1.21,27137,0
+QNCX.US,D,20240306,000000,1.22,1.27,1.16,1.17,18544,0
+QNCX.US,D,20240307,000000,1.2,1.25,1.14,1.16,40440,0
+QNCX.US,D,20240308,000000,1.19,1.23,1.08,1.165,62843,0
+QNCX.US,D,20240311,000000,1.14,1.2425,1.14,1.17,23007,0
+QNCX.US,D,20240312,000000,1.17,1.2468,1.17,1.2,65078,0
+QNCX.US,D,20240313,000000,1.2,1.2543,1.15,1.18,58808,0
+QNCX.US,D,20240314,000000,1.16,1.1867,1.14,1.16,9874,0
+QNCX.US,D,20240315,000000,1.1714,1.225,1.1417,1.16,22862,0
+QNCX.US,D,20240318,000000,1.16,1.25,1.14,1.19,59267,0
+QNCX.US,D,20240319,000000,1.185,1.23,1.1622,1.21,36418,0
+QNCX.US,D,20240320,000000,1.19,1.2094,1.15,1.15,37249,0
+QNCX.US,D,20240321,000000,1.14,1.23,1.14,1.17,37737,0
+QNCX.US,D,20240322,000000,1.22,1.22,1.18,1.2,16300,0
+QNCX.US,D,20240325,000000,1.2002,1.21,1.18,1.2,19847,0
+QNCX.US,D,20240326,000000,1.25,1.25,1.12,1.13,67069,0
+QNCX.US,D,20240327,000000,1.15,1.16,1.0581,1.13,60549,0
+QNCX.US,D,20240328,000000,1.1,1.13,1.05,1.06,51834,0
+QNCX.US,D,20240401,000000,1.14,1.14,1.05,1.09,109138,0
+QNCX.US,D,20240402,000000,1.06,1.11,1.03,1.05,51535,0
+QNCX.US,D,20240403,000000,1.06,1.06,1.02,1.05,31217,0
+QNCX.US,D,20240404,000000,1.03,1.04,1.01,1.04,44995,0
+QNCX.US,D,20240405,000000,1.03,1.06,1.01,1.025,95293,0
+QNCX.US,D,20240408,000000,1.01,1.05,1.01,1.04,18614,0
+QNCX.US,D,20240409,000000,1.02,1.08,1.01,1.07,17476,0
+QNCX.US,D,20240410,000000,1.02,1.0499,0.99,0.99,84439,0
+QNCX.US,D,20240411,000000,0.98,1.07,0.97,1,74829,0
+QNCX.US,D,20240412,000000,0.97,0.99,0.89,0.9429,328860,0
+QNCX.US,D,20240415,000000,0.95,1.05,0.95,1.005,76138,0
+QNCX.US,D,20240416,000000,1,1.02,0.95,0.9965,306189,0
+QNCX.US,D,20240417,000000,1,1.02,0.96,1,107929,0
+QNCX.US,D,20240418,000000,1,1.07,0.976,1.06,80582,0
+QNCX.US,D,20240419,000000,1.05,1.0706,1.02,1.05,96521,0
+QNCX.US,D,20240422,000000,1.03,1.1,1,1.06,57652,0
+QNCX.US,D,20240423,000000,1.05,1.11,1.04,1.11,129361,0
+QNCX.US,D,20240424,000000,1.06,1.1199,1.05,1.06,91171,0
+QNCX.US,D,20240425,000000,1.03,1.0845,1.03,1.03,93060,0
+QNCX.US,D,20240426,000000,1.01,1.08,0.98,1.06,120833,0
+QNCX.US,D,20240429,000000,1.05,1.0954,1.05,1.055,25698,0
+QNCX.US,D,20240430,000000,1.05,1.12,1.05,1.07,96568,0
+QNCX.US,D,20240501,000000,1.04,1.0766,0.99,0.9934,49006,0
+QNCX.US,D,20240502,000000,1.03,1.07,0.93,0.96,105089,0
+QNCX.US,D,20240503,000000,0.92,0.99,0.92,0.9851,49304,0
+QNCX.US,D,20240506,000000,0.95,0.99,0.9202,0.96,57847,0
+QNCX.US,D,20240507,000000,0.96,0.99,0.904,0.92,194007,0
+QNCX.US,D,20240508,000000,0.91,0.9342,0.9,0.91,169176,0
+QNCX.US,D,20240509,000000,0.9,0.9359,0.9,0.92,41972,0
+QNCX.US,D,20240510,000000,0.91,0.96,0.9,0.95,134198,0
+QNCX.US,D,20240513,000000,0.9215,0.95,0.9,0.9197,59201,0
+QNCX.US,D,20240514,000000,0.9,1.01,0.8996,0.91,242908,0
+QNCX.US,D,20240515,000000,0.9,0.936,0.9,0.908,76274,0
+QNCX.US,D,20240516,000000,0.9,0.93,0.9,0.9199,23939,0
+QNCX.US,D,20240517,000000,0.91,0.97,0.9,0.905,227354,0
+QNCX.US,D,20240520,000000,0.92,0.933,0.88,0.8998,163078,0
+QNCX.US,D,20240521,000000,0.89,0.89,0.86,0.86,266876,0
+QNCX.US,D,20240522,000000,0.86,0.97,0.86,0.89,226460,0
+QNCX.US,D,20240523,000000,0.885,0.9199,0.86,0.87,126950,0
+QNCX.US,D,20240524,000000,0.86,0.8685,0.8401,0.8499,92131,0
+QNCX.US,D,20240528,000000,0.84,0.8499,0.8312,0.84,53027,0
+QNCX.US,D,20240529,000000,0.84,0.88,0.84,0.86,8598,0
+QNCX.US,D,20240530,000000,0.8408,0.85,0.8312,0.8323,50177,0
+QNCX.US,D,20240531,000000,0.83,0.88,0.83,0.83,29873,0
+QNCX.US,D,20240603,000000,0.89,0.9195,0.842,0.877,157072,0
+QNCX.US,D,20240604,000000,0.84,0.914899,0.82,0.8519,103346,0
+QNCX.US,D,20240605,000000,0.83,0.8934,0.82,0.82,235781,0
+QNCX.US,D,20240606,000000,0.81,0.8403,0.791,0.8403,84482,0
+QNCX.US,D,20240607,000000,0.8191,0.8191,0.74,0.790001,332713,0
+QNCX.US,D,20240610,000000,0.76,0.8,0.7501,0.7602,30365,0
+QNCX.US,D,20240611,000000,0.74,0.7899,0.74,0.788,22980,0
+QNCX.US,D,20240612,000000,0.7556,0.7899,0.71,0.715,444236,0
+QNCX.US,D,20240613,000000,0.7016,0.75,0.6505,0.6979,136217,0
+QNCX.US,D,20240614,000000,0.7,0.72,0.6979,0.71,50212,0
+QNCX.US,D,20240617,000000,0.7,0.7198,0.7,0.71,47790,0
+QNCX.US,D,20240618,000000,0.7,0.71,0.68,0.68,139213,0
+QNCX.US,D,20240620,000000,0.69,0.6917,0.65,0.65,235565,0
+QNCX.US,D,20240621,000000,0.6459,0.72,0.6331,0.7,131125,0
+QNCX.US,D,20240624,000000,0.71,0.736,0.7,0.705,62242,0
+QNCX.US,D,20240625,000000,0.68,0.722,0.68,0.6875,11571,0
+QNCX.US,D,20240626,000000,0.7,0.735,0.7,0.7015,22819,0
+QNCX.US,D,20240627,000000,0.73,0.7499,0.7,0.7152,27134,0
+QNCX.US,D,20240628,000000,0.7023,0.75,0.7,0.75,38893,0
+QNCX.US,D,20240701,000000,0.7,0.7499,0.7,0.725,40334,0
+QNCX.US,D,20240702,000000,0.725,0.75,0.7,0.7375,53163,0
+QNCX.US,D,20240703,000000,0.7,0.75,0.7,0.7007,32415,0
+QNCX.US,D,20240705,000000,0.71,0.749,0.705,0.7293,60129,0
+QNCX.US,D,20240708,000000,0.7,0.75,0.7,0.72,64698,0
+QNCX.US,D,20240709,000000,0.7,0.74,0.7,0.71,52096,0
+QNCX.US,D,20240710,000000,0.7,0.74,0.69,0.72,71433,0
+QNCX.US,D,20240711,000000,0.715,0.87,0.715,0.868,123273,0
+QNCX.US,D,20240712,000000,0.8478,0.8478,0.750001,0.7782,150342,0
+QNCX.US,D,20240715,000000,0.7504,0.8,0.74,0.75,85522,0
+QNCX.US,D,20240716,000000,0.75,0.762,0.74,0.75,50994,0
+QNCX.US,D,20240717,000000,0.75,0.798,0.742,0.7622,70824,0
+QNCX.US,D,20240718,000000,0.75,0.771,0.75,0.75,30113,0
+QNCX.US,D,20240719,000000,0.75,0.7865,0.7499,0.75,21173,0
+QNCX.US,D,20240722,000000,0.74,0.79,0.72,0.755,70720,0
+QNCX.US,D,20240723,000000,0.72,0.788,0.72,0.7602,18512,0
+QNCX.US,D,20240724,000000,0.751,0.7721,0.7422,0.7599,9142,0
+QNCX.US,D,20240725,000000,0.76,0.82,0.742,0.78,68584,0
+QNCX.US,D,20240726,000000,0.753,0.82,0.753,0.7857,38524,0
+QNCX.US,D,20240729,000000,0.7626,0.79,0.741,0.742,40326,0
+QNCX.US,D,20240730,000000,0.75,0.789,0.741,0.741,9852,0
+QNCX.US,D,20240731,000000,0.75,0.76,0.741,0.7499,17332,0
+QNCX.US,D,20240801,000000,0.75,0.769,0.73,0.7438,9939,0
+QNCX.US,D,20240802,000000,0.74,0.74,0.7,0.7,185951,0
+QNCX.US,D,20240805,000000,0.71,0.734999,0.7,0.7,35183,0
+QNCX.US,D,20240806,000000,0.7,0.71,0.69,0.69,140607,0
+QNCX.US,D,20240807,000000,0.69,0.705,0.69,0.69,27043,0
+QNCX.US,D,20240808,000000,0.7,0.7,0.6851,0.69,11450,0
+QNCX.US,D,20240809,000000,0.7,0.7,0.6851,0.69,31070,0
+QNCX.US,D,20240812,000000,0.7,0.72,0.682,0.69,7268,0
+QNCX.US,D,20240813,000000,0.711,0.711,0.555,0.5759,811287,0
+QNCX.US,D,20240814,000000,0.58,0.6179,0.5423,0.5497,280236,0
+QNCX.US,D,20240815,000000,0.564,0.628,0.5116,0.5405,3671268,0
+QNCX.US,D,20240816,000000,0.55,0.58,0.525,0.5487,253344,0
+QNCX.US,D,20240819,000000,0.55,0.63,0.5397,0.61,357479,0
+QNCX.US,D,20240820,000000,0.62,0.6631,0.583,0.61,242608,0
+QNCX.US,D,20240821,000000,0.61,0.64,0.5609,0.64,203463,0
+QNCX.US,D,20240822,000000,0.64,0.68,0.63,0.641,316546,0
+QNCX.US,D,20240823,000000,0.65,0.72,0.6401,0.66,294221,0
+QNCX.US,D,20240826,000000,0.67,0.7,0.61,0.671,88478,0
+QNCX.US,D,20240827,000000,0.68,0.7,0.64,0.69,44881,0
+QNCX.US,D,20240828,000000,0.69,0.699,0.6423,0.6555,41775,0
+QNCX.US,D,20240829,000000,0.67,0.706,0.66,0.6933,264929,0
+QNCX.US,D,20240830,000000,0.69,0.7198,0.6606,0.691,188759,0
+QNCX.US,D,20240903,000000,0.7,0.709,0.6581,0.693,30134,0
+QNCX.US,D,20240904,000000,0.719,0.7198,0.68,0.7,165506,0
+QNCX.US,D,20240905,000000,0.7,0.705,0.69,0.6963,15896,0
+QNCX.US,D,20240906,000000,0.6957,0.705,0.6804,0.698,78269,0
+QNCX.US,D,20240909,000000,0.71,0.71,0.675,0.7,52364,0
+QNCX.US,D,20240910,000000,0.681,0.7355,0.68,0.7127,98742,0
+QNCX.US,D,20240911,000000,0.7125,0.751,0.7125,0.735,125469,0
+QNCX.US,D,20240912,000000,0.755,0.755,0.7125,0.735,68998,0
+QNCX.US,D,20240913,000000,0.73,0.74,0.7125,0.735,65921,0
+QNCX.US,D,20240916,000000,0.73,0.75,0.73,0.735,49789,0
+QNCX.US,D,20240917,000000,0.739,0.767,0.73,0.755,95233,0
+QNCX.US,D,20240918,000000,0.75,0.775,0.73,0.735,247541,0
+QNCX.US,D,20240919,000000,0.7421,0.76,0.7314,0.76,30595,0
+QNCX.US,D,20240920,000000,0.745,0.8699,0.7262,0.8653,309710,0
+QNCX.US,D,20240923,000000,0.79,0.8399,0.755,0.7956,73003,0
+QNCX.US,D,20240924,000000,0.8,0.8,0.7501,0.755,32539,0
+QNCX.US,D,20240925,000000,0.78,0.8,0.755101,0.799,25828,0
+QNCX.US,D,20240926,000000,0.79,0.8,0.75,0.7813,13367,0
+QNCX.US,D,20240927,000000,0.7603,0.8,0.7601,0.8,69902,0
+QNCX.US,D,20240930,000000,0.81,0.82,0.75,0.7762,98247,0
+QNCX.US,D,20241001,000000,0.756,0.79,0.7301,0.775,24104,0
+QNCX.US,D,20241002,000000,0.789,0.79,0.75,0.775,49316,0
+QNCX.US,D,20241003,000000,0.765,0.79,0.75,0.75,21834,0
+QNCX.US,D,20241004,000000,0.75,0.79,0.75,0.7885,9754,0
+QNCX.US,D,20241007,000000,0.760946,0.770001,0.7224,0.767,46606,0
+QNCX.US,D,20241008,000000,0.79,0.818,0.7,0.7,57254,0
+QNCX.US,D,20241009,000000,0.75545,0.75545,0.6927,0.7,40958,0
+QNCX.US,D,20241010,000000,0.71,0.7555,0.701,0.72,5063,0
+QNCX.US,D,20241011,000000,0.71,0.72,0.69,0.694,23169,0
+QNCX.US,D,20241014,000000,0.718,0.81,0.7155,0.79,42699,0
+QNCX.US,D,20241015,000000,0.76,0.79,0.75,0.773,31348,0
+QNCX.US,D,20241016,000000,0.77,0.8333,0.713,0.819,88255,0
+QNCX.US,D,20241017,000000,0.82,0.82,0.76,0.7929,36400,0
+QNCX.US,D,20241018,000000,0.752,0.82,0.752,0.795,81603,0
+QNCX.US,D,20241021,000000,0.81,0.82,0.75,0.8165,117878,0
+QNCX.US,D,20241022,000000,0.85,0.8685,0.8,0.85,384277,0
+QNCX.US,D,20241023,000000,0.85,0.879899,0.85,0.87,70666,0
+QNCX.US,D,20241024,000000,0.879,1.39,0.8701,1.19,6954978,0
+QNCX.US,D,20241025,000000,1.04,1.3,0.9691,1.08,1098641,0
+QNCX.US,D,20241028,000000,1.09,1.09,0.98,0.9916,408793,0
+QNCX.US,D,20241029,000000,1.07,1.2,1.04,1.18,452693,0
+QNCX.US,D,20241030,000000,1.23,1.79,1.228,1.31,12485682,0
+QNCX.US,D,20241031,000000,1.27,1.69,1.24,1.62,2185740,0
+QNCX.US,D,20241101,000000,1.63,1.72,1.42,1.54,604972,0
+QNCX.US,D,20241104,000000,1.52,1.62,1.46,1.53,327484,0
+QNCX.US,D,20241105,000000,1.51,1.545,1.4,1.4,384355,0
+QNCX.US,D,20241106,000000,1.4,1.5,1.4,1.46,149248,0
+QNCX.US,D,20241107,000000,1.6,1.682,1.5,1.54,221456,0
+QNCX.US,D,20241108,000000,1.53,1.73,1.53,1.7,524598,0
+QNCX.US,D,20241111,000000,1.74,1.76,1.62,1.66,287885,0
+QNCX.US,D,20241112,000000,1.67,1.71,1.53,1.68,321590,0
+QNCX.US,D,20241113,000000,1.72,1.7299,1.58,1.59,234707,0
+QNCX.US,D,20241114,000000,1.56,1.95,1.56,1.9,572883,0
+QNCX.US,D,20241115,000000,1.98,2.1356,1.621,1.78,1006417,0
+QNCX.US,D,20241118,000000,1.79,1.88,1.71,1.75,183239,0
+QNCX.US,D,20241119,000000,1.75,1.85,1.71,1.77,124600,0
+QNCX.US,D,20241120,000000,1.77,1.869,1.77,1.84,140411,0
+QNCX.US,D,20241121,000000,1.85,2.14,1.8,2.08,313749,0
+QNCX.US,D,20241122,000000,2.23,2.45,1.68,1.96,1052570,0
+QNCX.US,D,20241125,000000,2.1,2.21,1.952,1.98,527998,0
+QNCX.US,D,20241126,000000,2.08,2.14,2,2.02,295621,0
+QNCX.US,D,20241127,000000,2.02,2.11,2.02,2.04,95284,0
+QNCX.US,D,20241129,000000,2,2.0775,2,2.05,58641,0
+QNCX.US,D,20241202,000000,2.01,2.15,1.96,2.08,184740,0
+QNCX.US,D,20241203,000000,2.07,2.19,2.02,2.16,227518,0
+QNCX.US,D,20241204,000000,2.11,2.14,1.98,2,234903,0
+QNCX.US,D,20241205,000000,2,2.05,1.6881,1.82,564647,0
+QNCX.US,D,20241206,000000,1.8,2.17,1.76,2.1,298924,0
+QNCX.US,D,20241209,000000,2.12,2.45,1.99,2.04,464814,0
+QNCX.US,D,20241210,000000,2.03,2.1499,1.91,1.97,151993,0
+QNCX.US,D,20241211,000000,2,2.1097,1.94,2.05,184983,0
+QNCX.US,D,20241212,000000,2.06,2.07,2.0115,2.04,55444,0
+QNCX.US,D,20241213,000000,2.04,2.0909,1.96,2.03,185869,0
+QNCX.US,D,20241216,000000,2.01,2.055,1.84,1.91,375803,0
+QNCX.US,D,20241217,000000,1.9,1.9936,1.8,1.84,204036,0
+QNCX.US,D,20241218,000000,1.95,2,1.84,1.85,168423,0
+QNCX.US,D,20241219,000000,1.85,1.895,1.75,1.76,179757,0
+QNCX.US,D,20241220,000000,1.76,1.847,1.74,1.78,106261,0
+QNCX.US,D,20241223,000000,1.92,1.9594,1.69,1.76,142850,0
+QNCX.US,D,20241224,000000,1.72,1.74,1.68,1.71,141555,0
+QNCX.US,D,20241226,000000,1.73,1.7831,1.65,1.75,196539,0
+QNCX.US,D,20241227,000000,1.75,1.94,1.73,1.93,216202,0
+QNCX.US,D,20241230,000000,1.91,1.95,1.75,1.85,124400,0
+QNCX.US,D,20241231,000000,1.88,1.88,1.74,1.87,68338,0
+QNCX.US,D,20250102,000000,1.88,1.9698,1.83,1.88,85143,0
+QNCX.US,D,20250103,000000,1.92,1.95,1.86,1.95,118865,0
+QNCX.US,D,20250106,000000,1.94,2.0397,1.93,1.99,157659,0
+QNCX.US,D,20250107,000000,2.01,2.01,1.87,1.94,136861,0
+QNCX.US,D,20250108,000000,1.91,1.9535,1.84,1.88,44501,0
+QNCX.US,D,20250110,000000,1.9,1.97,1.75,1.79,345508,0
+QNCX.US,D,20250113,000000,1.8,1.8732,1.7,1.73,218043,0
+QNCX.US,D,20250114,000000,1.74,1.77,1.695,1.71,135780,0
+QNCX.US,D,20250115,000000,1.74,1.78,1.71,1.76,87151,0
+QNCX.US,D,20250116,000000,1.73,1.75,1.69,1.72,85670,0
+QNCX.US,D,20250117,000000,1.77,1.79,1.65,1.66,185014,0
+QNCX.US,D,20250121,000000,1.65,1.68,1.4001,1.48,281074,0
+QNCX.US,D,20250122,000000,1.5,1.68,1.46,1.56,181820,0
+QNCX.US,D,20250123,000000,1.56,1.625,1.56,1.595,76112,0
+QNCX.US,D,20250124,000000,1.59,1.65,1.5857,1.59,42566,0
+QNCX.US,D,20250127,000000,1.59,1.74,1.5629,1.72,154386,0
+QNCX.US,D,20250128,000000,1.78,1.78,1.545,1.6,128206,0
+QNCX.US,D,20250129,000000,1.6,1.64,1.6,1.64,27429,0
+QNCX.US,D,20250130,000000,1.66,1.66,1.58,1.6,42770,0
+QNCX.US,D,20250131,000000,1.6,1.69,1.59,1.61,57814,0
+QNCX.US,D,20250203,000000,1.61,1.61,1.51,1.6,133280,0
+QNCX.US,D,20250204,000000,1.65,1.6706,1.52,1.55,119645,0
+QNCX.US,D,20250205,000000,1.53,1.69,1.49,1.67,132622,0
+QNCX.US,D,20250206,000000,1.69,1.69,1.55,1.58,88606,0
+QNCX.US,D,20250207,000000,1.52,1.6,1.432,1.48,347700,0
+QNCX.US,D,20250210,000000,1.47,1.52,1.37,1.43,188152,0
+QNCX.US,D,20250211,000000,1.43,1.43,1.39,1.4,64495,0
+QNCX.US,D,20250212,000000,1.42,1.42,1.39,1.4,62323,0
+QNCX.US,D,20250213,000000,1.43,1.49,1.3766,1.42,173517,0
+QNCX.US,D,20250214,000000,1.42,1.4846,1.3823,1.4,44182,0
+QNCX.US,D,20250218,000000,1.39,1.47,1.39,1.41,85239,0
+QNCX.US,D,20250219,000000,1.49,1.54,1.41,1.43,189333,0
+QNCX.US,D,20250220,000000,1.45,1.47,1.4,1.45,78986,0
+QNCX.US,D,20250221,000000,1.47,1.47,1.385,1.4,44281,0
+QNCX.US,D,20250224,000000,1.42,1.42,1.38,1.395,48052,0
+QNCX.US,D,20250225,000000,1.4,1.42,1.31,1.33,77816,0
+QNCX.US,D,20250226,000000,1.3,1.36,1.28,1.33,71512,0
+QNCX.US,D,20250227,000000,1.35,1.41,1.33,1.39,101420,0
+QNCX.US,D,20250228,000000,1.42,1.45,1.38,1.45,47861,0
+QNCX.US,D,20250303,000000,1.5,1.5231,1.43,1.45,79784,0
+QNCX.US,D,20250304,000000,1.47,1.5,1.43,1.47,93175,0
+QNCX.US,D,20250305,000000,1.44,1.56,1.44,1.54,48558,0
+QNCX.US,D,20250306,000000,1.6,1.6015,1.48,1.5,65374,0
+QNCX.US,D,20250307,000000,1.5,1.51,1.4591,1.51,50277,0
+QNCX.US,D,20250310,000000,1.52,1.52,1.4075,1.44,112558,0
+QNCX.US,D,20250311,000000,1.44,1.46,1.3801,1.44,116342,0
+QNCX.US,D,20250312,000000,1.44,1.5,1.41,1.49,58114,0
+QNCX.US,D,20250313,000000,1.47,1.5,1.3,1.41,812249,0
+QNCX.US,D,20250314,000000,1.45,1.45,1.4005,1.44,33787,0
+QNCX.US,D,20250317,000000,1.43,1.43,1.37,1.38,112632,0
+QNCX.US,D,20250318,000000,1.41,1.41,1.3092,1.32,101927,0
+QNCX.US,D,20250319,000000,1.32,1.38,1.3,1.36,104893,0
+QNCX.US,D,20250320,000000,1.37,1.38,1.3229,1.37,56465,0
+QNCX.US,D,20250321,000000,1.41,1.41,1.335,1.38,98446,0
+QNCX.US,D,20250324,000000,1.38,1.45,1.35,1.4,265370,0
+QNCX.US,D,20250325,000000,1.36,1.4,1.32,1.37,82395,0
+QNCX.US,D,20250326,000000,1.38,1.41,1.3201,1.34,78318,0
+QNCX.US,D,20250327,000000,1.34,1.42,1.3,1.4,129206,0
+QNCX.US,D,20250328,000000,1.41,1.41,1.33,1.35,47731,0
+QNCX.US,D,20250331,000000,1.34,1.36,1.28,1.33,133951,0
+QNCX.US,D,20250401,000000,1.33,1.37,1.26,1.27,92616,0
+QNCX.US,D,20250402,000000,1.27,1.35,1.26,1.32,38362,0
+QNCX.US,D,20250403,000000,1.28,1.35,1.22,1.26,130892,0
+QNCX.US,D,20250404,000000,1.27,1.36,1.2004,1.24,137431,0
+QNCX.US,D,20250407,000000,1.2,1.25,1.115,1.22,163049,0
+QNCX.US,D,20250408,000000,1.25,1.26,1.12,1.12,92229,0
+QNCX.US,D,20250409,000000,1.08,1.1,0.9876,1.02,635722,0
+QNCX.US,D,20250410,000000,0.9928,1.025,0.97,1.01,189432,0
+QNCX.US,D,20250411,000000,1.01,1.02,0.9319,1,119015,0
+QNCX.US,D,20250414,000000,1.02,1.04,0.9724,1.02,68359,0
+QNCX.US,D,20250415,000000,1.02,1.03,0.9999,1.01,37967,0
+QNCX.US,D,20250416,000000,1.02,1.07,0.99,1,41395,0
+QNCX.US,D,20250417,000000,1.05,1.13,0.98,0.9905,107724,0
+QNCX.US,D,20250421,000000,1.04,1.055,0.9888,1.05,91695,0
+QNCX.US,D,20250422,000000,1.07,1.1,1.03,1.05,175309,0
+QNCX.US,D,20250423,000000,1.05,1.06,0.97,1.06,70222,0
+QNCX.US,D,20250424,000000,1.06,1.13,1.01,1.125,97379,0
+QNCX.US,D,20250425,000000,1.13,1.24,1.1275,1.23,45730,0
+QNCX.US,D,20250428,000000,1.24,1.24,1.13,1.133,544928,0
+QNCX.US,D,20250429,000000,1.16,1.1854,1.11,1.13,43746,0
+QNCX.US,D,20250430,000000,1.13,1.18,1.07,1.1,78536,0
+QNCX.US,D,20250501,000000,1.12,1.15,1.03,1.08,148642,0
+QNCX.US,D,20250502,000000,1.09,1.09,0.978,1.06,153589,0
+QNCX.US,D,20250505,000000,1.115,1.1599,1.06,1.09,5627137,0
+QNCX.US,D,20250506,000000,1.05,1.12,1.02,1.05,946510,0
+QNCX.US,D,20250507,000000,1.05,1.07,1.01,1.04,790676,0
+QNCX.US,D,20250508,000000,1.06,1.06,1.01,1.03,862779,0
+QNCX.US,D,20250509,000000,1.05,1.0615,1,1.02,156980,0
+QNCX.US,D,20250512,000000,1.02,1.03,1,1.03,174162,0
+QNCX.US,D,20250513,000000,1.02,1.0299,0.9279,0.95,532567,0
+QNCX.US,D,20250514,000000,0.96,0.96,0.81,0.8414,478293,0
+QNCX.US,D,20250515,000000,0.84,0.87,0.7203,0.839,524552,0
+QNCX.US,D,20250516,000000,0.8,0.875,0.7825,0.85,99142,0
+QNCX.US,D,20250519,000000,0.85,0.95,0.837,0.9493,199665,0
+QNCX.US,D,20250520,000000,0.92,1.03,0.902,1.02,355151,0
+QNCX.US,D,20250521,000000,1.02,1.04,0.9402,1.03,149782,0
+QNCX.US,D,20250522,000000,1.02,1.14,1,1.09,304472,0
+QNCX.US,D,20250523,000000,1.09,1.14,1.04,1.11,161407,0
+QNCX.US,D,20250527,000000,1.13,1.1365,0.925,1.02,416507,0
+QNCX.US,D,20250528,000000,1.04,1.11,1.0003,1.06,131342,0
+QNCX.US,D,20250529,000000,1.05,1.0672,1.04,1.04,67758,0
+QNCX.US,D,20250530,000000,1.04,1.05,1.01,1.04,102293,0
+QNCX.US,D,20250602,000000,1.06,1.07,1.02,1.06,62800,0
+QNCX.US,D,20250603,000000,1.07,1.08,1.04,1.05,68404,0
+QNCX.US,D,20250604,000000,1.08,1.09,1.06,1.09,85574,0
+QNCX.US,D,20250605,000000,1.1,1.21,1.1,1.19,622243,0
+QNCX.US,D,20250606,000000,1.2,1.21,1.155,1.17,191244,0
+QNCX.US,D,20250609,000000,1.19,1.2,1.16,1.17,81520,0
+QNCX.US,D,20250610,000000,1.17,1.2,1.17,1.2,87594,0
+QNCX.US,D,20250611,000000,1.2,1.28,1.19,1.25,156517,0
+QNCX.US,D,20250612,000000,1.27,1.27,1.15,1.2,1427223,0
+QNCX.US,D,20250613,000000,1.2,1.45,1.19,1.43,656349,0
+QNCX.US,D,20250616,000000,1.44,1.445,1.337,1.38,214717,0
+QNCX.US,D,20250617,000000,1.37,1.3799,1.29,1.36,72420,0
+QNCX.US,D,20250618,000000,1.34,1.4,1.33,1.36,802747,0
+QNCX.US,D,20250620,000000,1.41,1.43,1.3,1.3,376055,0
+QNCX.US,D,20250623,000000,1.3,1.33,1.29,1.32,137291,0
+QNCX.US,D,20250624,000000,1.31,1.49,1.3,1.45,307721,0
+QNCX.US,D,20250625,000000,1.44,1.6199,1.42,1.6,435060,0
+QNCX.US,D,20250626,000000,1.59,1.5988,1.4701,1.5,208161,0
+QNCX.US,D,20250627,000000,1.51,1.55,1.43,1.55,140255,0
+QNCX.US,D,20250630,000000,1.56,1.68,1.51,1.65,433566,0
+QNCX.US,D,20250701,000000,1.65,1.67,1.51,1.52,267948,0
+QNCX.US,D,20250702,000000,1.49,1.6669,1.48,1.6,311074,0
+QNCX.US,D,20250703,000000,1.6,1.655,1.51,1.61,138723,0
+QNCX.US,D,20250707,000000,1.61,1.71,1.56,1.63,253336,0
+QNCX.US,D,20250708,000000,1.64,1.68,1.59,1.61,212494,0
+QNCX.US,D,20250709,000000,1.6,1.73,1.5494,1.71,274307,0
+QNCX.US,D,20250710,000000,1.71,1.84,1.64,1.78,370847,0
+QNCX.US,D,20250711,000000,1.77,2.05,1.77,1.82,494899,0
+QNCX.US,D,20250714,000000,1.84,1.89,1.75,1.78,310693,0
+QNCX.US,D,20250715,000000,1.81,1.81,1.715,1.73,176909,0
+QNCX.US,D,20250716,000000,1.73,1.79,1.67,1.68,243414,0
+QNCX.US,D,20250717,000000,1.65,1.83,1.65,1.83,155599,0
+QNCX.US,D,20250718,000000,1.82,1.97,1.77,1.89,160022,0
+QNCX.US,D,20250721,000000,1.91,1.97,1.83,1.9,241726,0
+QNCX.US,D,20250722,000000,1.95,1.95,1.76,1.77,187805,0
+QNCX.US,D,20250723,000000,1.77,1.86,1.77,1.86,73708,0
+QNCX.US,D,20250724,000000,1.88,1.88,1.75,1.86,197860,0
+QNCX.US,D,20250725,000000,1.85,1.8799,1.8046,1.85,108120,0
+QNCX.US,D,20250728,000000,1.87,1.87,1.75,1.8,103386,0
+QNCX.US,D,20250729,000000,1.85,1.87,1.65,1.68,259288,0
+QNCX.US,D,20250730,000000,1.7,1.75,1.64,1.65,131075,0
+QNCX.US,D,20250731,000000,1.66,1.71,1.62,1.69,143878,0
+QNCX.US,D,20250801,000000,1.66,1.7,1.63,1.68,61124,0
+QNCX.US,D,20250804,000000,1.67,1.68,1.63,1.63,65437,0
+QNCX.US,D,20250805,000000,1.75,1.754,1.65,1.69,419779,0
+QNCX.US,D,20250806,000000,1.67,1.72,1.6,1.66,336562,0
+QNCX.US,D,20250807,000000,1.65,1.7007,1.55,1.67,274744,0
+QNCX.US,D,20250808,000000,1.67,1.69,1.59,1.65,188611,0
+QNCX.US,D,20250811,000000,1.63,1.6701,1.53,1.6,236137,0
+QNCX.US,D,20250812,000000,1.58,1.93,1.5571,1.83,757533,0
+QNCX.US,D,20250813,000000,1.82,1.85,1.72,1.72,256720,0
+QNCX.US,D,20250814,000000,1.74,1.775,1.66,1.68,128177,0
+QNCX.US,D,20250815,000000,1.68,1.755,1.63,1.69,166060,0
+QNCX.US,D,20250818,000000,1.68,1.71,1.66,1.67,81632,0
+QNCX.US,D,20250819,000000,1.65,1.699,1.6,1.61,165300,0
+QNCX.US,D,20250820,000000,1.6,1.66,1.59,1.63,74395,0
+QNCX.US,D,20250821,000000,1.62,1.66,1.6,1.61,61949,0
+QNCX.US,D,20250822,000000,1.6,1.71,1.584,1.63,178502,0
+QNCX.US,D,20250825,000000,1.63,1.67,1.58,1.58,106895,0
+QNCX.US,D,20250826,000000,1.59,1.6199,1.58,1.6,81534,0
+QNCX.US,D,20250827,000000,1.6,1.6225,1.56,1.56,131450,0
+QNCX.US,D,20250828,000000,1.6,1.6,1.52,1.54,122311,0
+QNCX.US,D,20250829,000000,1.51,1.62,1.4717,1.6,224871,0
+QNCX.US,D,20250902,000000,1.63,1.63,1.54,1.6,65621,0
+QNCX.US,D,20250903,000000,1.57,1.62,1.54,1.61,72607,0
+QNCX.US,D,20250904,000000,1.58,1.65,1.57,1.605,134170,0
+QNCX.US,D,20250905,000000,1.6,1.6298,1.57,1.61,88853,0
+QNCX.US,D,20250908,000000,1.59,1.62,1.57,1.57,127622,0
+QNCX.US,D,20250909,000000,1.56,1.6568,1.56,1.61,139081,0
+QNCX.US,D,20250910,000000,1.61,1.67,1.61,1.61,120760,0
+QNCX.US,D,20250911,000000,1.61,1.67,1.56,1.58,222267,0
+QNCX.US,D,20250912,000000,1.58,1.62,1.58,1.6,133052,0
+QNCX.US,D,20250915,000000,1.6,1.62,1.58,1.6,88479,0
+QNCX.US,D,20250916,000000,1.61,1.65,1.6,1.62,555023,0
+QNCX.US,D,20250917,000000,1.63,1.67,1.61,1.61,142370,0
+QNCX.US,D,20250918,000000,1.66,1.66,1.595,1.61,149236,0
+QNCX.US,D,20250919,000000,1.6,1.63,1.58,1.6,349672,0
+QNCX.US,D,20250922,000000,1.58,1.6475,1.57,1.62,245627,0
+QNCX.US,D,20250923,000000,1.58,1.6398,1.58,1.61,201541,0
+QNCX.US,D,20250924,000000,1.6,1.64,1.6,1.62,162394,0
+QNCX.US,D,20250925,000000,1.602,1.6697,1.6,1.63,153447,0
+QNCX.US,D,20250926,000000,1.63,1.675,1.59,1.61,390145,0
+QNCX.US,D,20250929,000000,1.61,1.65,1.595,1.61,322351,0
+QNCX.US,D,20250930,000000,1.6,1.65,1.6,1.63,246291,0
+QNCX.US,D,20251001,000000,1.63,1.6794,1.61,1.62,280893,0
+QNCX.US,D,20251002,000000,1.62,1.665,1.61,1.64,547254,0
+QNCX.US,D,20251003,000000,1.64,1.7,1.63,1.65,689821,0
+QNCX.US,D,20251006,000000,1.69,1.96,1.67,1.95,733525,0
+QNCX.US,D,20251007,000000,1.94,2.05,1.62,1.78,1620869,0
+QNCX.US,D,20251008,000000,1.75,1.95,1.66,1.92,568397,0
+QNCX.US,D,20251009,000000,1.89,2.1,1.841,2.04,868873,0
+QNCX.US,D,20251010,000000,2.1,2.16,1.85,1.87,491366,0
+QNCX.US,D,20251013,000000,1.86,1.98,1.8134,1.96,334819,0
+QNCX.US,D,20251014,000000,1.99,2.01,1.91,1.94,200668,0
+QNCX.US,D,20251015,000000,1.95,2,1.9,1.98,136036,0
+QNCX.US,D,20251016,000000,1.95,2.05,1.9,1.93,363188,0
+QNCX.US,D,20251017,000000,1.95,1.95,1.8301,1.86,202640,0
+QNCX.US,D,20251020,000000,1.84,1.89,1.79,1.85,233850,0
+QNCX.US,D,20251021,000000,1.84,1.95,1.77,1.82,297627,0
+QNCX.US,D,20251022,000000,1.79,1.83,1.755,1.82,285644,0
+QNCX.US,D,20251023,000000,1.81,1.8445,1.75,1.78,122121,0
+QNCX.US,D,20251024,000000,1.75,1.85,1.75,1.76,125204,0
+QNCX.US,D,20251027,000000,1.81,1.875,1.745,1.79,249312,0
+QNCX.US,D,20251028,000000,1.79,1.79,1.69,1.73,156582,0
+QNCX.US,D,20251029,000000,1.71,1.735,1.66,1.68,278085,0
+QNCX.US,D,20251030,000000,1.66,1.7,1.635,1.65,106219,0
+QNCX.US,D,20251031,000000,1.64,1.68,1.597,1.65,129840,0
+QNCX.US,D,20251103,000000,1.66,1.6729,1.57,1.63,207768,0
+QNCX.US,D,20251104,000000,1.56,1.62,1.555,1.6,262923,0
+QNCX.US,D,20251105,000000,1.6,1.63,1.55,1.58,112332,0
+QNCX.US,D,20251106,000000,1.61,1.62,1.56,1.59,221799,0
+QNCX.US,D,20251107,000000,1.57,1.585,1.52,1.56,178266,0
+QNCX.US,D,20251110,000000,1.6,1.66,1.58,1.6,2685194,0
+QNCX.US,D,20251111,000000,1.58,1.84,1.44,1.79,793056,0
+QNCX.US,D,20251112,000000,1.76,1.83,1.6,1.71,198875,0
+QNCX.US,D,20251113,000000,1.7,1.76,1.632,1.68,157650,0
+QNCX.US,D,20251114,000000,1.63,1.755,1.61,1.68,290547,0
+QNCX.US,D,20251117,000000,1.68,1.88,1.68,1.8,423017,0
+QNCX.US,D,20251118,000000,1.77,1.95,1.7087,1.91,382771,0
+QNCX.US,D,20251119,000000,1.93,1.95,1.84,1.93,702454,0
+QNCX.US,D,20251120,000000,1.95,2.0955,1.92,2.04,659175,0
+QNCX.US,D,20251121,000000,2.03,2.16,1.95,2.14,517889,0
+QNCX.US,D,20251124,000000,2.15,2.7,2.15,2.5,1552520,0
+QNCX.US,D,20251125,000000,2.52,2.85,2.5,2.67,1685583,0
+QNCX.US,D,20251126,000000,2.77,3.58,2.7601,3.45,2992838,0
+QNCX.US,D,20251128,000000,3.46,3.73,3.28,3.65,1043800,0
+QNCX.US,D,20251201,000000,3.6,3.65,2.92,3.17,1679161,0
+QNCX.US,D,20251202,000000,3.17,3.44,3.015,3.38,1144906,0
+QNCX.US,D,20251203,000000,3.38,3.7,3.29,3.52,1122311,0
+QNCX.US,D,20251204,000000,3.53,3.7194,3.52,3.6,2164396,0
+QNCX.US,D,20251205,000000,3.68,4.3,3.65,4.01,1801873,0
+QNCX.US,D,20251208,000000,4,4.03,3.59,3.9,927430,0
+QNCX.US,D,20251209,000000,3.91,4,3.8,3.86,425333,0
+QNCX.US,D,20251210,000000,3.88,4.075,3.74,3.99,642569,0
+QNCX.US,D,20251211,000000,3.89,4.489,3.89,4.4,1439738,0
+QNCX.US,D,20251212,000000,4.41,4.5499,4.2,4.22,957052,0
+QNCX.US,D,20251215,000000,4.25,4.25,3.73,3.77,1153649,0
+QNCX.US,D,20251216,000000,3.75,4,3.7,3.7,1109477,0
+QNCX.US,D,20251217,000000,3.8,3.99,3.56,3.72,717830,0
+QNCX.US,D,20251218,000000,3.76,3.95,3.445,3.48,728344,0
+QNCX.US,D,20251219,000000,3.47,3.665,3.4385,3.57,698694,0
+QNCX.US,D,20251222,000000,3.64,3.8,3.58,3.65,357547,0
+QNCX.US,D,20251223,000000,3.63,3.77,3.6,3.67,241694,0
+QNCX.US,D,20251224,000000,3.66,3.7504,3.6001,3.66,143163,0
+QNCX.US,D,20251226,000000,3.66,3.682,3.34,3.56,388251,0
+QNCX.US,D,20251229,000000,3.56,3.56,3.38,3.4,194829,0
+QNCX.US,D,20251230,000000,3.38,3.39,3.18,3.26,507226,0
+QNCX.US,D,20251231,000000,3.26,3.35,3.1966,3.35,468543,0
+QNCX.US,D,20260102,000000,3.34,3.377,2.945,3,513228,0
+QNCX.US,D,20260105,000000,3.09,3.09,2.85,2.86,567993,0
+QNCX.US,D,20260106,000000,2.86,2.94,2.7218,2.78,800949,0
+QNCX.US,D,20260107,000000,2.9,3.03,2.853,2.91,905177,0
+QNCX.US,D,20260108,000000,2.94,2.95,2.67,2.68,618343,0
+QNCX.US,D,20260109,000000,2.75,2.815,2.63,2.69,614566,0
+QNCX.US,D,20260112,000000,2.67,3.06,2.56,2.95,2460806,0
+QNCX.US,D,20260113,000000,3.05,3.15,2.815,3.01,2214793,0
+QNCX.US,D,20260114,000000,2.98,3.14,2.92,3.01,996317,0
+QNCX.US,D,20260115,000000,3,3.08,2.85,2.88,934616,0
+QNCX.US,D,20260116,000000,2.95,3.66,2.95,3.55,2857492,0
+QNCX.US,D,20260120,000000,3.5,3.72,3.3,3.42,1549227,0
+QNCX.US,D,20260121,000000,3.4,3.45,3.12,3.25,940729,0
+QNCX.US,D,20260122,000000,3.2,3.37,3.11,3.24,782168,0
+QNCX.US,D,20260123,000000,3.22,3.225,3,3.08,1153222,0
+QNCX.US,D,20260126,000000,3.07,3.1848,2.92,2.98,701706,0
+QNCX.US,D,20260127,000000,2.99,3.4102,2.99,3.31,1925115,0
+QNCX.US,D,20260128,000000,3.34,3.35,3.15,3.18,1205560,0
+QNCX.US,D,20260129,000000,3.14,3.15,0.23,0.2701,24368197,0
+QNCX.US,D,20260130,000000,0.25,0.2575,0.161,0.17,34094278,0
+QNCX.US,D,20260202,000000,0.1648,0.1829,0.157,0.18,9893411,0
+QNCX.US,D,20260203,000000,0.183,0.1838,0.1442,0.1454,8547347,0
+QNCX.US,D,20260204,000000,0.14655,0.1615,0.14,0.1589,5150674,0
+QNCX.US,D,20260205,000000,0.1589,0.1589,0.1429,0.1461,4001592,0
+QNCX.US,D,20260206,000000,0.146,0.146,0.1333,0.1391,4948591,0
+QNCX.US,D,20260209,000000,0.14,0.1463,0.1251,0.13,38110029,0
+QNCX.US,D,20260210,000000,0.2834,0.65199,0.2459,0.5277,519753604,0
+QNCX.US,D,20260211,000000,0.7151,0.98009,0.5251,0.61,841538273,0
+QNCX.US,D,20260212,000000,0.3891,0.415,0.2212,0.2255,179960386,0
+QNCX.US,D,20260213,000000,0.28065,0.29759,0.1911,0.2,181496032,0
+QNCX.US,D,20260217,000000,0.1738,0.185,0.158,0.185,56190421,0
+QNCX.US,D,20260218,000000,0.1615,0.2372,0.1615,0.175,126109963,0
diff --git a/daily/us/nasdaq stocks/2/qs.us.txt b/daily/us/nasdaq stocks/2/qs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8a08b9a49c21d58936a350f4d2279aa84dc6131
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qs.us.txt	
@@ -0,0 +1,1383 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QS.US,D,20200818,000000,9.94,9.94,9.8,9.86,11256,0
+QS.US,D,20200819,000000,9.83,9.83,9.82,9.82,921,0
+QS.US,D,20200820,000000,9.85,9.88,9.83,9.88,57308,0
+QS.US,D,20200821,000000,9.88,9.88,9.74,9.7926,55734,0
+QS.US,D,20200824,000000,9.85,9.89,9.8,9.8,3150,0
+QS.US,D,20200825,000000,9.85,9.9,9.8,9.81,16803,0
+QS.US,D,20200826,000000,9.85,9.9,9.8,9.83,18186,0
+QS.US,D,20200827,000000,9.86,9.8699,9.85,9.85,4819,0
+QS.US,D,20200828,000000,9.84,9.9,9.82,9.885,118574,0
+QS.US,D,20200831,000000,9.9,9.95,9.9,9.9,7784,0
+QS.US,D,20200901,000000,9.92,9.98,9.92,9.95,218775,0
+QS.US,D,20200902,000000,10,10.1007,9.9,10,187691,0
+QS.US,D,20200903,000000,16.2,18.98,14.6,18.74,87005021,0
+QS.US,D,20200904,000000,22.85,25.75,19.24,22.5,52378826,0
+QS.US,D,20200908,000000,21.2,22.4,20.1,20.13,6789342,0
+QS.US,D,20200909,000000,20.63,21,18.1201,18.5,5085173,0
+QS.US,D,20200910,000000,19.31,20.45,18,18.25,2827440,0
+QS.US,D,20200911,000000,18.5,18.83,16.54,17.63,4684466,0
+QS.US,D,20200914,000000,18.25,19.71,17.75,18.8,4506218,0
+QS.US,D,20200915,000000,19.42,19.5,18.08,18.35,2553686,0
+QS.US,D,20200916,000000,18.8,19.6,18.2,18.66,3125856,0
+QS.US,D,20200917,000000,17.81,18.5,17.75,17.88,1353454,0
+QS.US,D,20200918,000000,18,18.33,17.71,17.85,1813813,0
+QS.US,D,20200921,000000,17.58,18.64,16.72,18.35,2250360,0
+QS.US,D,20200922,000000,18.75,20.35,18.5,18.99,3792691,0
+QS.US,D,20200923,000000,19,19.38,16.49,16.74,3891396,0
+QS.US,D,20200924,000000,16.1,16.7,15.11,16,2479054,0
+QS.US,D,20200925,000000,16.5,17.15,16.095,17.15,1058104,0
+QS.US,D,20200928,000000,17.78,18.6,17.3,17.86,1857326,0
+QS.US,D,20200929,000000,17.99,18.05,16.75,16.9,1456648,0
+QS.US,D,20200930,000000,17.02,17.4001,16.55,16.75,952245,0
+QS.US,D,20201001,000000,16.8,17.09,16.5,16.65,589649,0
+QS.US,D,20201002,000000,15.88,16.5,15.71,15.93,1223571,0
+QS.US,D,20201005,000000,16.4,16.44,14.75,14.95,2351560,0
+QS.US,D,20201006,000000,14.9,15,13.56,13.7,2760728,0
+QS.US,D,20201007,000000,14.04,14.37,13.7,13.72,1163646,0
+QS.US,D,20201008,000000,13.9,14.35,13.72,14.1,1119690,0
+QS.US,D,20201009,000000,14.75,14.939,14.35,14.75,1074241,0
+QS.US,D,20201012,000000,15.01,15.7,14.76,15.7,1206243,0
+QS.US,D,20201013,000000,15.9,16,14.88,15.1,1009081,0
+QS.US,D,20201014,000000,15.01,15.21,14.23,14.5,887952,0
+QS.US,D,20201015,000000,14.76,15.18,14.23,14.65,667754,0
+QS.US,D,20201016,000000,15.2,15.21,14.32,14.48,909418,0
+QS.US,D,20201019,000000,14.6335,15,14.5,14.54,615243,0
+QS.US,D,20201020,000000,14.96,15.12,14.45,15.1,923110,0
+QS.US,D,20201021,000000,15.4,15.4,13.93,14.19,899481,0
+QS.US,D,20201022,000000,14.21,14.3522,13.31,13.75,1128705,0
+QS.US,D,20201023,000000,14.35,14.49,13.66,13.87,1161017,0
+QS.US,D,20201026,000000,13.75,13.8994,12.86,12.92,1024881,0
+QS.US,D,20201027,000000,13.11,13.2,12.35,12.4,761032,0
+QS.US,D,20201028,000000,12.1,12.18,11.5,11.59,969545,0
+QS.US,D,20201029,000000,11.73,12.38,11.66,12,579575,0
+QS.US,D,20201030,000000,12.19,12.2,11.25,11.8,785018,0
+QS.US,D,20201102,000000,11.93,12.33,11.8,12.01,657476,0
+QS.US,D,20201103,000000,12.14,13.07,12.14,13,1001978,0
+QS.US,D,20201104,000000,13.25,13.34,12.52,12.93,641832,0
+QS.US,D,20201105,000000,13.13,13.25,12.8,12.95,661904,0
+QS.US,D,20201106,000000,13.17,14.2,12.9801,14.15,1223787,0
+QS.US,D,20201109,000000,14.75,14.88,13.1,14.15,1022718,0
+QS.US,D,20201110,000000,14.49,14.49,13.3,14.13,402523,0
+QS.US,D,20201111,000000,14.15,14.1999,13.8,14.14,337227,0
+QS.US,D,20201112,000000,14.24,14.82,13.71,14.3,1226303,0
+QS.US,D,20201113,000000,15.95,19.57,15.77,19.5,7583843,0
+QS.US,D,20201116,000000,19.99,21.2,17.6,19.67,4200665,0
+QS.US,D,20201117,000000,19.24,19.68,16.64,17.2,3262304,0
+QS.US,D,20201118,000000,17.62,19.38,17.55,18.11,2398227,0
+QS.US,D,20201119,000000,18.69,20.0727,17.55,20,2893951,0
+QS.US,D,20201120,000000,20,21.1,19.3,20.14,2756689,0
+QS.US,D,20201123,000000,21.5,22.47,19.51,22.05,3653287,0
+QS.US,D,20201124,000000,23.55,23.8,20.5,21.63,3491663,0
+QS.US,D,20201125,000000,20.98,25,20.51,23.5,4253893,0
+QS.US,D,20201127,000000,24.8,40,24.5,37,23598103,0
+QS.US,D,20201130,000000,48.09,52.8,40.4,47,34418916,0
+QS.US,D,20201201,000000,42.5,42.5,35.03,35.42,12991492,0
+QS.US,D,20201202,000000,31.11,37.85,28.63,37.71,12316990,0
+QS.US,D,20201203,000000,39.89,41.08,37.85,38.55,5629851,0
+QS.US,D,20201204,000000,40.77,43.1,38.88,42.5,6088443,0
+QS.US,D,20201207,000000,43.15,44.55,39.95,44.17,6278424,0
+QS.US,D,20201208,000000,51.73,59.99,47.23,57.9,27200004,0
+QS.US,D,20201209,000000,73.23,87.5,65,75.14,53340465,0
+QS.US,D,20201210,000000,68.51,79.5,66,76.61,21610733,0
+QS.US,D,20201211,000000,72.365,73.2,63.69,64.15,16968995,0
+QS.US,D,20201214,000000,62.2,66.75,55.55,56.1,15538782,0
+QS.US,D,20201215,000000,58,63.5,57.5,62.2,15311589,0
+QS.US,D,20201216,000000,62.66,64.71,59.2,62.78,8020697,0
+QS.US,D,20201217,000000,65,69,61.64,67.55,13080337,0
+QS.US,D,20201218,000000,69.33,73.73,67.15,73.73,12812441,0
+QS.US,D,20201221,000000,75.38,95.7299,73.27,94.9,28562247,0
+QS.US,D,20201222,000000,108.45,132.73,101.1201,131.67,49608452,0
+QS.US,D,20201223,000000,122.02,123.4999,103.1,110.79,27617288,0
+QS.US,D,20201224,000000,114.9,120.33,112.1,114.77,11289277,0
+QS.US,D,20201228,000000,122.51,122.7,112.69,115.2,9799853,0
+QS.US,D,20201229,000000,113.35,113.47,94,101,16876113,0
+QS.US,D,20201230,000000,105.76,107.7916,96.03,98.29,9280994,0
+QS.US,D,20201231,000000,97.17,97.89,84.1799,84.45,15447542,0
+QS.US,D,20210104,000000,58.87,61,47.4,49.96,84762216,0
+QS.US,D,20210105,000000,48.81,61.23,47.26,59.5,56103060,0
+QS.US,D,20210106,000000,62.99,74.5,60.65,63.03,69501551,0
+QS.US,D,20210107,000000,69.11,71.44,60.1,62,38528825,0
+QS.US,D,20210108,000000,64.52,64.77,56.03,56.79,26101084,0
+QS.US,D,20210111,000000,56.0002,56.15,51.55,53.14,19262182,0
+QS.US,D,20210112,000000,54,58.99,51.71,56.56,25788403,0
+QS.US,D,20210113,000000,59,59.99,56.18,56.4,12301667,0
+QS.US,D,20210114,000000,56.53,59.3,54.05,55.95,13677243,0
+QS.US,D,20210115,000000,55.9,55.95,52.03,53.99,9043204,0
+QS.US,D,20210119,000000,54.06,54.55,51.2401,52.36,9890772,0
+QS.US,D,20210120,000000,51.76,53.02,48,48.59,16086940,0
+QS.US,D,20210121,000000,48,51.35,44.54,50,26992681,0
+QS.US,D,20210122,000000,48.7,52.87,48.02,49.68,14282215,0
+QS.US,D,20210125,000000,49.55,49.91,45.9,47.63,12318801,0
+QS.US,D,20210126,000000,47.56,49.6,46.6,47.27,12089846,0
+QS.US,D,20210127,000000,46,51.54,45.8,46.51,14133519,0
+QS.US,D,20210128,000000,47.02,48.3,44.61,45.56,7073860,0
+QS.US,D,20210129,000000,46.79,47.09,43.38,43.75,8200872,0
+QS.US,D,20210201,000000,44.2,44.33,40.62,42.33,13060895,0
+QS.US,D,20210202,000000,42.7,44.6789,41.12,42.58,9465147,0
+QS.US,D,20210203,000000,43.67,48.79,43.33,46.82,19522197,0
+QS.US,D,20210204,000000,50.12,50.3298,46.51,47.39,12564284,0
+QS.US,D,20210205,000000,47.59,47.8,44.2,44.9,10301193,0
+QS.US,D,20210208,000000,45.11,45.87,43.7401,44.96,6307378,0
+QS.US,D,20210209,000000,44.44,46.9661,43.41,46.43,9555743,0
+QS.US,D,20210210,000000,46.49,46.95,43.89,44.55,6786271,0
+QS.US,D,20210211,000000,44.88,45.9,43.62,44.97,6542009,0
+QS.US,D,20210212,000000,51.05,55.2,49.36,54.64,43707186,0
+QS.US,D,20210216,000000,53.69,54.97,48.87,50.64,22853449,0
+QS.US,D,20210217,000000,57.25,67.24,54.15,66.52,48979724,0
+QS.US,D,20210218,000000,62.37,71.97,60.08,64,47096140,0
+QS.US,D,20210219,000000,65.8,67.19,61.47,62.26,19618316,0
+QS.US,D,20210222,000000,63.3,71.25,62.3,64.76,27846144,0
+QS.US,D,20210223,000000,60.97,62.04,50.77,55.46,23201562,0
+QS.US,D,20210224,000000,57.1,62,56.52,59.61,13065908,0
+QS.US,D,20210225,000000,61.87,65.68,57.25,57.58,17334373,0
+QS.US,D,20210226,000000,58.1,59.98,53.0631,54.93,11148207,0
+QS.US,D,20210301,000000,57.08,58.68,56.01,57.69,6070604,0
+QS.US,D,20210302,000000,58.38,60.6299,54.3,54.89,7662657,0
+QS.US,D,20210303,000000,55.99,56.48,48.1,48.42,11447027,0
+QS.US,D,20210304,000000,49.5,50.659,41.64,43.9,15508543,0
+QS.US,D,20210305,000000,46.46,46.52,37.79,44.39,16592404,0
+QS.US,D,20210308,000000,45.12,49.28,43.05,46.87,10180774,0
+QS.US,D,20210309,000000,49.8,53.78,47.68,53.18,10731819,0
+QS.US,D,20210310,000000,55.24,56.44,51.5,52.32,7941487,0
+QS.US,D,20210311,000000,54.13,58.93,52.8,58.2,10172699,0
+QS.US,D,20210312,000000,55.28,58.5,54.32,58.31,6180373,0
+QS.US,D,20210315,000000,59.72,65.42,59.2,62.25,13370917,0
+QS.US,D,20210316,000000,63.63,63.97,55.34,57.03,13027523,0
+QS.US,D,20210317,000000,56.46,60.72,54.43,59.88,9581756,0
+QS.US,D,20210318,000000,58.35,59.6,56.2,56.97,8169095,0
+QS.US,D,20210319,000000,56.75,60.97,55.31,59.34,15660472,0
+QS.US,D,20210322,000000,59.52,64.8,58.45,64.29,18949551,0
+QS.US,D,20210323,000000,59.435,60.5,55.73,57.46,17785799,0
+QS.US,D,20210324,000000,58,58.15,47.11,47.83,20109956,0
+QS.US,D,20210325,000000,42.13,47.1,41.75,45.99,30342368,0
+QS.US,D,20210326,000000,46.11,47.73,43,44.37,11093972,0
+QS.US,D,20210329,000000,44.36,45.3,42.0599,42.4,9827103,0
+QS.US,D,20210330,000000,42.4,44.125,40.52,44.07,10104180,0
+QS.US,D,20210331,000000,45.09,45.8794,44.14,44.75,10263211,0
+QS.US,D,20210401,000000,52.16,53.2,48.42,49.3,25166195,0
+QS.US,D,20210405,000000,50.94,51.2499,48.45,49.37,11590416,0
+QS.US,D,20210406,000000,48.8,51.19,48.19,49.38,8046329,0
+QS.US,D,20210407,000000,49.23,51.5745,47.06,47.39,9305600,0
+QS.US,D,20210408,000000,47.49,48.45,47.24,47.5,4672937,0
+QS.US,D,20210409,000000,47.41,47.41,44.73,45.77,8224521,0
+QS.US,D,20210412,000000,44.98,45.44,41.76,41.85,12159844,0
+QS.US,D,20210413,000000,42.21,43.13,41.61,42.25,7116159,0
+QS.US,D,20210414,000000,42.97,44.27,40.68,40.85,11130264,0
+QS.US,D,20210415,000000,36.98,39.37,34.22,35.85,59022473,0
+QS.US,D,20210416,000000,37.01,37.71,34.55,35.52,23427572,0
+QS.US,D,20210419,000000,35.21,35.51,31.05,31.62,21532857,0
+QS.US,D,20210420,000000,31.07,34.38,29.85,30.95,19540898,0
+QS.US,D,20210421,000000,30.3,34.0899,29.8201,33.5,13334771,0
+QS.US,D,20210422,000000,34.05,35.99,32.66,34.15,13383277,0
+QS.US,D,20210423,000000,34.54,36.78,34.06,36,9269647,0
+QS.US,D,20210426,000000,37.17,38.91,36.03,38.91,8578426,0
+QS.US,D,20210427,000000,39.37,39.64,36.32,37.56,9422225,0
+QS.US,D,20210428,000000,37,38.1686,36.36,37.82,3825617,0
+QS.US,D,20210429,000000,38.6,38.6,35.89,36.89,4380492,0
+QS.US,D,20210430,000000,35.96,38.14,35.85,36.54,3983009,0
+QS.US,D,20210503,000000,36.77,37.13,34.57,35.26,4977580,0
+QS.US,D,20210504,000000,34.61,34.72,32.12,34.71,6442333,0
+QS.US,D,20210505,000000,34.57,34.57,32.38,32.88,3326852,0
+QS.US,D,20210506,000000,32.35,32.52,29.83,30.98,9566019,0
+QS.US,D,20210507,000000,31,32.2,30.21,31.02,6513352,0
+QS.US,D,20210510,000000,30.62,30.83,28.3,28.46,8087190,0
+QS.US,D,20210511,000000,26.44,31.22,26.2792,29.48,13155502,0
+QS.US,D,20210512,000000,27.73,28.3,26.8,27.3,10347974,0
+QS.US,D,20210513,000000,27.9,28.789,25.16,26.55,8075506,0
+QS.US,D,20210514,000000,27.76,27.92,25.08,27.29,11218047,0
+QS.US,D,20210517,000000,28.99,29.21,26.86,27.68,8341899,0
+QS.US,D,20210518,000000,28,30.83,27.4,30.57,11665263,0
+QS.US,D,20210519,000000,28.72,29.7368,27.7,28.45,11370617,0
+QS.US,D,20210520,000000,28.64,29,26.89,27.5,9158186,0
+QS.US,D,20210521,000000,27.48,27.86,26.57,26.85,7705171,0
+QS.US,D,20210524,000000,26.32,26.43,24.55,25.13,27597784,0
+QS.US,D,20210525,000000,25.34,25.42,23.76,24.06,14579301,0
+QS.US,D,20210526,000000,24.1,27.12,23.83,26.92,20845842,0
+QS.US,D,20210527,000000,26.665,26.67,25.22,26.25,14658821,0
+QS.US,D,20210528,000000,26.5,27.74,25.619,25.89,16231136,0
+QS.US,D,20210601,000000,26.33,26.6,25.27,26.46,11849702,0
+QS.US,D,20210602,000000,26.5,28.98,25.97,28.8,18534520,0
+QS.US,D,20210603,000000,28.47,30.21,27.54,28.42,15221917,0
+QS.US,D,20210604,000000,28.57,29.37,27.55,28.57,9574762,0
+QS.US,D,20210607,000000,28.72,30.86,28.3094,30.33,15986890,0
+QS.US,D,20210608,000000,30.61,31.11,28.5566,30.59,19230220,0
+QS.US,D,20210609,000000,31.8,32.45,30.15,31.04,17729324,0
+QS.US,D,20210610,000000,30.97,30.98,27.25,27.64,24382045,0
+QS.US,D,20210611,000000,27.96,28.1999,27.02,27.9,11023042,0
+QS.US,D,20210614,000000,27.95,28,26.41,26.68,15051095,0
+QS.US,D,20210615,000000,26.52,27.69,25.74,27.11,11817775,0
+QS.US,D,20210616,000000,26.74,27.61,26.37,27.36,7928286,0
+QS.US,D,20210617,000000,26.82,28.03,26.75,27.4,8233414,0
+QS.US,D,20210618,000000,27.49,27.6,26.37,26.96,8783117,0
+QS.US,D,20210621,000000,26.34,26.89,25.66,26.38,8327170,0
+QS.US,D,20210622,000000,26.25,27.4699,26.09,27.36,7089076,0
+QS.US,D,20210623,000000,27.47,28.89,27.3798,28.65,10917974,0
+QS.US,D,20210624,000000,29.51,29.7,28.22,28.46,11393289,0
+QS.US,D,20210625,000000,28.66,29.1,28.11,28.96,15032535,0
+QS.US,D,20210628,000000,29.18,31.17,28.8301,30.86,14875015,0
+QS.US,D,20210629,000000,31.1,32.35,29.7,30.35,16166963,0
+QS.US,D,20210630,000000,30.11,31.6,29.15,29.26,10278746,0
+QS.US,D,20210701,000000,29.46,29.83,27.42,27.68,11214894,0
+QS.US,D,20210702,000000,27.74,28.34,26.65,26.7,8124884,0
+QS.US,D,20210706,000000,26.87,27.66,26.13,26.46,7088804,0
+QS.US,D,20210707,000000,26.32,26.39,24.44,25.03,14787315,0
+QS.US,D,20210708,000000,24.65,25.29,24.21,24.82,7574645,0
+QS.US,D,20210709,000000,24.64,25.09,24.25,25.08,7442878,0
+QS.US,D,20210712,000000,25.2,25.36,24,24.25,8258188,0
+QS.US,D,20210713,000000,24.28,24.48,23.2,23.26,10802095,0
+QS.US,D,20210714,000000,23.2,23.89,22.53,23.2,8784978,0
+QS.US,D,20210715,000000,23.16,24.49,22.83,23.68,8402696,0
+QS.US,D,20210716,000000,23.59,24.09,22.61,22.86,9517672,0
+QS.US,D,20210719,000000,22.36,23.49,21.47,23.03,8523921,0
+QS.US,D,20210720,000000,23.11,23.78,22.64,23.57,4662033,0
+QS.US,D,20210721,000000,23.77,24.599,23.62,24.23,5179998,0
+QS.US,D,20210722,000000,24.31,24.74,22.93,23.42,6274117,0
+QS.US,D,20210723,000000,23.02,23.22,22.33,22.44,5931109,0
+QS.US,D,20210726,000000,22.25,22.84,21.68,22.58,5020061,0
+QS.US,D,20210727,000000,22.42,22.58,21.18,21.41,10151865,0
+QS.US,D,20210728,000000,21.83,24.47,21.83,24.2,17968891,0
+QS.US,D,20210729,000000,24.35,24.47,22.48,22.64,10351163,0
+QS.US,D,20210730,000000,22.5,23.66,22.27,22.91,8384572,0
+QS.US,D,20210802,000000,22.9,23.8,21.93,23.08,11959969,0
+QS.US,D,20210803,000000,23.16,23.16,21.51,21.8,13947684,0
+QS.US,D,20210804,000000,21.79,22.365,21.53,21.97,7373765,0
+QS.US,D,20210805,000000,21.98,22.34,21.41,21.91,8088833,0
+QS.US,D,20210806,000000,22,22.11,21.48,22.03,6262352,0
+QS.US,D,20210809,000000,22.03,24.7099,21.98,24.01,16122624,0
+QS.US,D,20210810,000000,23.52,24.55,23.33,24.1,9539675,0
+QS.US,D,20210811,000000,24.17,24.37,22.59,22.75,7692530,0
+QS.US,D,20210812,000000,22.91,22.92,22.11,22.52,4011442,0
+QS.US,D,20210813,000000,22.5,22.52,21.41,21.74,9072901,0
+QS.US,D,20210816,000000,21.75,21.75,20.32,20.66,8903206,0
+QS.US,D,20210817,000000,20.4,20.6,19.83,20.23,9341700,0
+QS.US,D,20210818,000000,20.5,21.01,19.91,20.3,7053393,0
+QS.US,D,20210819,000000,20.14,20.17,19.26,19.3,9734323,0
+QS.US,D,20210820,000000,19.19,19.99,19.12,19.61,6496316,0
+QS.US,D,20210823,000000,19.72,20.74,19.6,20.59,6409232,0
+QS.US,D,20210824,000000,20.84,21.405,20.79,21.3,5520817,0
+QS.US,D,20210825,000000,20.93,21.57,20.36,21.25,5632037,0
+QS.US,D,20210826,000000,21.19,22.55,21.1,21.27,7292433,0
+QS.US,D,20210827,000000,21.27,22.09,21.03,21.48,5076904,0
+QS.US,D,20210830,000000,21.5,21.7399,20.76,21.4,4006239,0
+QS.US,D,20210831,000000,21.36,22.2998,21.35,22,4623635,0
+QS.US,D,20210901,000000,22,22.54,21.66,22.2,5816664,0
+QS.US,D,20210902,000000,22.24,23.36,22.08,22.46,7477569,0
+QS.US,D,20210903,000000,22.76,22.8,21.8114,22.45,4255614,0
+QS.US,D,20210907,000000,22.12,22.3838,21.91,22.18,6189217,0
+QS.US,D,20210908,000000,21.99,22.02,20.53,20.74,9784923,0
+QS.US,D,20210909,000000,20.71,21.6838,20.6,21.39,4290394,0
+QS.US,D,20210910,000000,21.42,21.98,20.99,21.08,4988735,0
+QS.US,D,20210913,000000,21.04,21.68,20.41,21.15,4548922,0
+QS.US,D,20210914,000000,21.19,21.68,20.55,20.86,4582541,0
+QS.US,D,20210915,000000,20.99,21.28,20.5016,20.61,6753816,0
+QS.US,D,20210916,000000,20.5,21.51,20.37,21.34,6063313,0
+QS.US,D,20210917,000000,21.21,21.82,21.1799,21.8,14091644,0
+QS.US,D,20210920,000000,21,21.33,20.34,20.79,7040072,0
+QS.US,D,20210921,000000,23.18,24.56,22.51,24.12,44795458,0
+QS.US,D,20210922,000000,24.16,24.44,23.13,23.61,14040144,0
+QS.US,D,20210923,000000,23.77,27.66,23.74,27.05,34959443,0
+QS.US,D,20210924,000000,26.45,28.74,26.15,27,28842429,0
+QS.US,D,20210927,000000,27.28,28.05,25.92,26.82,13354760,0
+QS.US,D,20210928,000000,26.28,26.6,24.93,25.27,11511694,0
+QS.US,D,20210929,000000,25.67,27.08,25.35,25.46,10309958,0
+QS.US,D,20210930,000000,25.45,25.63,24.07,24.54,8551275,0
+QS.US,D,20211001,000000,24.52,24.885,23.76,24.51,5750436,0
+QS.US,D,20211004,000000,24.32,24.32,22.7012,22.96,7373490,0
+QS.US,D,20211005,000000,22.97,23.5,22.33,22.62,7131864,0
+QS.US,D,20211006,000000,22.25,22.87,21.96,22.48,5104474,0
+QS.US,D,20211007,000000,22.78,23.29,22.41,22.82,5326779,0
+QS.US,D,20211008,000000,23.12,24.5,23.12,23.26,8965906,0
+QS.US,D,20211011,000000,23.42,23.77,22.9,23.21,3794645,0
+QS.US,D,20211012,000000,23.43,24.58,23.25,24.39,5561314,0
+QS.US,D,20211013,000000,24.57,25.32,23.95,24.3,8198379,0
+QS.US,D,20211014,000000,24.49,24.8,23.9,24.61,5336182,0
+QS.US,D,20211015,000000,25.08,25.18,24.08,24.11,4800921,0
+QS.US,D,20211018,000000,24,24.85,23.8,24.68,4847992,0
+QS.US,D,20211019,000000,24.93,25.36,24.28,25.33,5724560,0
+QS.US,D,20211020,000000,25.31,25.35,24.6,25.14,4434939,0
+QS.US,D,20211021,000000,25.21,26.17,24.82,24.91,5710757,0
+QS.US,D,20211022,000000,24.85,24.9,22.75,23.1,10673350,0
+QS.US,D,20211025,000000,23.3,25.705,23.29,25.53,11968456,0
+QS.US,D,20211026,000000,25.85,26.8655,25.3,25.63,11464619,0
+QS.US,D,20211027,000000,25.2,25.42,23.2338,23.44,11559817,0
+QS.US,D,20211028,000000,23.73,25.72,23.4613,25.4,11482029,0
+QS.US,D,20211029,000000,25.29,29.74,25.16,28.94,45338106,0
+QS.US,D,20211101,000000,28.99,30.65,28.09,29.77,19192971,0
+QS.US,D,20211102,000000,29.85,29.87,27.32,29.11,13968223,0
+QS.US,D,20211103,000000,29.23,31.85,29.16,31.64,19089236,0
+QS.US,D,20211104,000000,32.02,34.17,30.8,31.56,20431933,0
+QS.US,D,20211105,000000,31.61,31.82,30.37,31.02,9033759,0
+QS.US,D,20211108,000000,31.64,38.68,31.59,37.63,37939863,0
+QS.US,D,20211109,000000,38,38.3747,34.51,36.74,17507474,0
+QS.US,D,20211110,000000,35.34,36.54,33.63,34.19,11969033,0
+QS.US,D,20211111,000000,35.18,39.9,34.5,39.7,22334292,0
+QS.US,D,20211112,000000,38.71,39.06,37.17,38.81,13789217,0
+QS.US,D,20211115,000000,38.79,43.08,38.75,40.58,23852905,0
+QS.US,D,20211116,000000,38.4,38.7799,34.87,36.91,26171154,0
+QS.US,D,20211117,000000,36.2,38.5,35.4,35.78,12380132,0
+QS.US,D,20211118,000000,36,36.1,32.62,33.86,14147316,0
+QS.US,D,20211119,000000,33.89,36.17,33.76,34.66,10166329,0
+QS.US,D,20211122,000000,35.05,36.74,32.58,33.62,11360271,0
+QS.US,D,20211123,000000,33.03,34.6,31.65,32.37,8034290,0
+QS.US,D,20211124,000000,32.1,33.24,30.73,32.2,5374780,0
+QS.US,D,20211126,000000,31,32.27,29.87,30.64,7235789,0
+QS.US,D,20211129,000000,31.48,31.59,29.88,30.32,7426716,0
+QS.US,D,20211130,000000,29.98,30,27.8101,28.84,12097876,0
+QS.US,D,20211201,000000,29.34,29.9,27.22,27.31,8423527,0
+QS.US,D,20211202,000000,27.3,28.55,26.56,27.35,8605409,0
+QS.US,D,20211203,000000,26.71,26.9599,23.9101,24.55,13890362,0
+QS.US,D,20211206,000000,23.94,25.18,23.05,24.82,9183078,0
+QS.US,D,20211207,000000,25.87,26.6884,25.66,26.21,8538575,0
+QS.US,D,20211208,000000,25.33,26.4,24.8,26.24,9172388,0
+QS.US,D,20211209,000000,25.88,26.4,24.025,24.33,9693561,0
+QS.US,D,20211210,000000,24.3,25.35,23.66,23.9,8261602,0
+QS.US,D,20211213,000000,23.7,24.68,22.62,23.37,8156920,0
+QS.US,D,20211214,000000,23,24.48,22.7919,23.67,8697760,0
+QS.US,D,20211215,000000,23.48,24.47,22.3,23.98,10050586,0
+QS.US,D,20211216,000000,24.77,25.1,22.73,23.04,8566676,0
+QS.US,D,20211217,000000,22.96,24.07,21.83,23.78,13453593,0
+QS.US,D,20211220,000000,22.87,23.4,22.16,22.65,8605398,0
+QS.US,D,20211221,000000,23.1,23.8,22.74,23.65,7290289,0
+QS.US,D,20211222,000000,23.56,24.45,23.02,24.24,6528530,0
+QS.US,D,20211223,000000,24.31,24.97,23.6,24.57,6453850,0
+QS.US,D,20211227,000000,24.31,24.77,23.81,23.97,6429572,0
+QS.US,D,20211228,000000,23.84,23.98,22.75,22.9,6657503,0
+QS.US,D,20211229,000000,22.8,22.922,21.52,22.03,8657373,0
+QS.US,D,20211230,000000,22.02,23.78,21.95,23.15,7983985,0
+QS.US,D,20211231,000000,22.94,23.5,22.14,22.19,6848883,0
+QS.US,D,20220103,000000,22.75,23.68,22.4,23.22,6999620,0
+QS.US,D,20220104,000000,23.25,23.33,22,22.97,7526206,0
+QS.US,D,20220105,000000,22.75,23.35,21.4,21.51,7789470,0
+QS.US,D,20220106,000000,21.52,21.8099,20,20.75,8989126,0
+QS.US,D,20220107,000000,20.93,21.7699,20.5,21.01,5933867,0
+QS.US,D,20220110,000000,20.73,20.78,19.21,20.23,10479172,0
+QS.US,D,20220111,000000,20.17,21.59,19.885,21.3,8029722,0
+QS.US,D,20220112,000000,21.57,21.81,20.6,20.94,5649343,0
+QS.US,D,20220113,000000,21.3,21.59,20.31,20.59,10338311,0
+QS.US,D,20220114,000000,20.39,21.06,19.93,20.68,7223333,0
+QS.US,D,20220118,000000,20.2,20.2878,19.4201,19.5,8417467,0
+QS.US,D,20220119,000000,19.61,19.84,17.9,17.92,16233039,0
+QS.US,D,20220120,000000,18.17,18.83,17.21,17.3,10249553,0
+QS.US,D,20220121,000000,16.97,17,15.64,15.72,14942098,0
+QS.US,D,20220124,000000,14.85,15.89,13.76,15.89,16388794,0
+QS.US,D,20220125,000000,15.7,16.127,14.9,15.31,7505444,0
+QS.US,D,20220126,000000,15.69,16.89,15.28,15.48,10737195,0
+QS.US,D,20220127,000000,15.9,15.93,14.02,14.11,13023486,0
+QS.US,D,20220128,000000,14.01,14.53,13.43,14.42,10540030,0
+QS.US,D,20220131,000000,14.9,16.77,14.597,16.69,10701995,0
+QS.US,D,20220201,000000,16.9,17.615,16.17,17.54,10758746,0
+QS.US,D,20220202,000000,17.5,17.8,16.38,16.7,7559895,0
+QS.US,D,20220203,000000,16.11,16.98,15.865,15.99,6827651,0
+QS.US,D,20220204,000000,15.84,16.5091,15.64,16.42,7393083,0
+QS.US,D,20220207,000000,16.51,17.42,16.305,16.38,5563042,0
+QS.US,D,20220208,000000,16.25,16.87,16.03,16.65,5178961,0
+QS.US,D,20220209,000000,16.87,17.48,16.61,17.4,6165442,0
+QS.US,D,20220210,000000,17,17.875,16.6,16.71,6311222,0
+QS.US,D,20220211,000000,16.79,17.1,15.7,15.87,6515024,0
+QS.US,D,20220214,000000,15.67,16.6676,15.65,15.82,5696334,0
+QS.US,D,20220215,000000,16.26,17.58,16.26,17.51,7535317,0
+QS.US,D,20220216,000000,17.3,17.359,16.78,16.99,7879966,0
+QS.US,D,20220217,000000,16.65,17.86,16.06,16.16,11083513,0
+QS.US,D,20220218,000000,16.3,16.44,15.3711,15.61,6674694,0
+QS.US,D,20220222,000000,15.29,15.64,14.35,14.77,8913036,0
+QS.US,D,20220223,000000,14.91,15.18,14,14.11,8790614,0
+QS.US,D,20220224,000000,13.4,15.4,13.21,15.37,10298169,0
+QS.US,D,20220225,000000,15.16,15.5,14.51,15.35,6543729,0
+QS.US,D,20220228,000000,15.49,16.56,15.1427,16.14,7785886,0
+QS.US,D,20220301,000000,16.02,16.65,15.81,16.37,7064358,0
+QS.US,D,20220302,000000,16.33,16.52,15.44,15.79,7089673,0
+QS.US,D,20220303,000000,15.77,15.94,15.1108,15.22,4540383,0
+QS.US,D,20220304,000000,15.19,15.3,14.21,14.29,7777968,0
+QS.US,D,20220307,000000,14.65,15.0451,14.27,14.28,8011004,0
+QS.US,D,20220308,000000,14.25,15.32,13.77,14.84,10352889,0
+QS.US,D,20220309,000000,15.35,16.18,15.17,16.01,7270240,0
+QS.US,D,20220310,000000,15.5,15.925,15.325,15.85,4959671,0
+QS.US,D,20220311,000000,15.99,16.05,14.86,14.9,5562697,0
+QS.US,D,20220314,000000,14.63,14.89,13.77,13.9,9955540,0
+QS.US,D,20220315,000000,13.74,14.37,13.23,14.35,7732433,0
+QS.US,D,20220316,000000,14.7,15.72,14.59,15.69,9436406,0
+QS.US,D,20220317,000000,15.36,16.53,15.29,16.52,6875094,0
+QS.US,D,20220318,000000,16.33,17.52,16.32,17.07,9259083,0
+QS.US,D,20220321,000000,17,17.24,16.45,16.89,5536814,0
+QS.US,D,20220322,000000,16.95,17.76,16.8,17.57,6242573,0
+QS.US,D,20220323,000000,17.22,18.02,16.98,17.37,5702598,0
+QS.US,D,20220324,000000,17.54,17.85,16.94,17.77,4955568,0
+QS.US,D,20220325,000000,17.73,17.8,17.01,17.29,3476304,0
+QS.US,D,20220328,000000,17.5,19.5,17.48,18.48,23268687,0
+QS.US,D,20220329,000000,19.05,20.67,18.6,20.35,17163437,0
+QS.US,D,20220330,000000,19.99,21.1891,19.7701,20.16,11366272,0
+QS.US,D,20220331,000000,20.22,20.49,19.32,19.99,8196262,0
+QS.US,D,20220401,000000,20.3,20.56,19.7,20.25,6937949,0
+QS.US,D,20220404,000000,20.5,21.76,20.42,21.58,8727418,0
+QS.US,D,20220405,000000,21.76,22.21,20.06,20.14,8040790,0
+QS.US,D,20220406,000000,19.97,19.97,18.67,19.29,8008692,0
+QS.US,D,20220407,000000,19.09,19.46,18.035,18.76,5848940,0
+QS.US,D,20220408,000000,18.39,18.61,17.83,17.95,4928294,0
+QS.US,D,20220411,000000,17.52,18.3769,17.07,17.96,5665054,0
+QS.US,D,20220412,000000,18,18.92,17.635,17.77,5195945,0
+QS.US,D,20220413,000000,17.82,18.625,17.49,18.48,4604929,0
+QS.US,D,20220414,000000,18.52,18.87,18.075,18.21,3784799,0
+QS.US,D,20220418,000000,18.14,18.26,16.761,17.17,6542969,0
+QS.US,D,20220419,000000,17.16,18.075,16.835,17.95,5381352,0
+QS.US,D,20220420,000000,17.75,17.9661,16.98,17.1,5086117,0
+QS.US,D,20220421,000000,17.4,17.66,15.91,16.01,6454373,0
+QS.US,D,20220422,000000,15.96,16.39,15.5146,15.62,5214708,0
+QS.US,D,20220425,000000,15.28,15.9,15.13,15.67,7149053,0
+QS.US,D,20220426,000000,15.44,15.63,14.36,14.38,8840658,0
+QS.US,D,20220427,000000,14.93,15.51,14.415,14.79,7664326,0
+QS.US,D,20220428,000000,15.12,15.44,13.88,15.41,7447916,0
+QS.US,D,20220429,000000,15.5,15.84,14.93,14.94,5417880,0
+QS.US,D,20220502,000000,14.9,15.95,14.52,15.92,6359867,0
+QS.US,D,20220503,000000,16.01,16.35,15.58,15.85,4647161,0
+QS.US,D,20220504,000000,15.55,16.51,15.22,16.5,7630078,0
+QS.US,D,20220505,000000,16.03,16.14,14.85,15.15,6091377,0
+QS.US,D,20220506,000000,15.15,15.185,14.04,14.6,5749668,0
+QS.US,D,20220509,000000,14.13,14.14,12.67,12.71,10329219,0
+QS.US,D,20220510,000000,13.15,13.4,11.6,12.04,12348346,0
+QS.US,D,20220511,000000,11.83,12.15,10.335,10.37,13368383,0
+QS.US,D,20220512,000000,10.08,11.31,10,11.02,12330776,0
+QS.US,D,20220513,000000,11.905,12.53,11.5,12.36,10407411,0
+QS.US,D,20220516,000000,12.04,12.435,11.37,11.47,9477386,0
+QS.US,D,20220517,000000,11.74,12.27,11.47,12.12,8752839,0
+QS.US,D,20220518,000000,11.95,12.37,11.27,11.43,8266270,0
+QS.US,D,20220519,000000,11.4,12.69,11.37,12.3,8460127,0
+QS.US,D,20220520,000000,12.53,12.68,11.45,12.1,7705218,0
+QS.US,D,20220523,000000,12.13,12.13,11.275,11.8,8175403,0
+QS.US,D,20220524,000000,11.53,11.65,10.69,10.82,7175550,0
+QS.US,D,20220525,000000,10.82,11.29,10.61,11.18,6327557,0
+QS.US,D,20220526,000000,11.09,12.29,10.98,12.19,7275437,0
+QS.US,D,20220527,000000,12.29,13.33,12.29,13.31,6513308,0
+QS.US,D,20220531,000000,13.31,13.55,12.5803,12.79,6759074,0
+QS.US,D,20220601,000000,12.79,13.01,11.75,11.99,7320188,0
+QS.US,D,20220602,000000,11.95,12.515,11.84,12.24,9411075,0
+QS.US,D,20220603,000000,11.8,12.041,11.45,11.76,5858488,0
+QS.US,D,20220606,000000,12.11,12.66,11.8343,12.06,8760425,0
+QS.US,D,20220607,000000,11.85,12.115,11.59,11.96,8580852,0
+QS.US,D,20220608,000000,11.95,12.39,11.63,11.65,6671651,0
+QS.US,D,20220609,000000,11.56,11.63,10.995,11,6798581,0
+QS.US,D,20220610,000000,10.82,10.9499,10.0699,10.15,11184584,0
+QS.US,D,20220613,000000,9.51,9.65,8.7,8.84,15457933,0
+QS.US,D,20220614,000000,8.96,8.97,8.5,8.76,8836209,0
+QS.US,D,20220615,000000,8.75,9.39,8.7,9.21,10433232,0
+QS.US,D,20220616,000000,8.84,8.87,8.2207,8.39,9528071,0
+QS.US,D,20220617,000000,8.5,9,8.41,8.87,8226898,0
+QS.US,D,20220621,000000,9.11,9.56,9.065,9.08,8397687,0
+QS.US,D,20220622,000000,8.88,9.54,8.81,9.11,7635065,0
+QS.US,D,20220623,000000,9.23,9.5,8.965,9.47,6705370,0
+QS.US,D,20220624,000000,9.55,9.9589,9.475,9.77,10258410,0
+QS.US,D,20220627,000000,9.8,9.92,9.35,9.56,4576704,0
+QS.US,D,20220628,000000,9.51,9.88,9.02,9.04,5746246,0
+QS.US,D,20220629,000000,9.03,9.03,8.52,8.81,5764602,0
+QS.US,D,20220630,000000,8.64,8.825,8.265,8.59,5388114,0
+QS.US,D,20220701,000000,8.6,8.88,8.455,8.67,5166108,0
+QS.US,D,20220705,000000,8.58,9.33,8.2752,9.33,6609765,0
+QS.US,D,20220706,000000,9.24,9.48,9.01,9.15,4792757,0
+QS.US,D,20220707,000000,9.29,9.93,9.27,9.9,6870632,0
+QS.US,D,20220708,000000,9.72,10.29,9.63,9.97,7074437,0
+QS.US,D,20220711,000000,9.81,9.84,9.1,9.27,5546078,0
+QS.US,D,20220712,000000,9.3,9.59,9.129,9.42,3753585,0
+QS.US,D,20220713,000000,9.2,9.81,9,9.71,4314909,0
+QS.US,D,20220714,000000,9.53,9.785,9.26,9.71,4760014,0
+QS.US,D,20220715,000000,9.84,10.04,9.5,10.03,4577388,0
+QS.US,D,20220718,000000,10.25,10.96,10.1701,10.24,8591128,0
+QS.US,D,20220719,000000,10.51,10.795,10.36,10.62,4875915,0
+QS.US,D,20220720,000000,10.66,11.39,10.66,11.37,6730859,0
+QS.US,D,20220721,000000,11.38,12.07,11.15,12.05,8128794,0
+QS.US,D,20220722,000000,12.06,12.09,10.84,11.04,5995250,0
+QS.US,D,20220725,000000,11.07,11.074,10.59,10.84,3507544,0
+QS.US,D,20220726,000000,10.63,10.63,10.04,10.1,8696205,0
+QS.US,D,20220727,000000,10.31,10.48,9.99,10.44,6747899,0
+QS.US,D,20220728,000000,10.435,10.79,9.63,10.58,9097890,0
+QS.US,D,20220729,000000,10.65,10.94,10.2321,10.82,6206096,0
+QS.US,D,20220801,000000,10.7,10.7,10.195,10.43,5803417,0
+QS.US,D,20220802,000000,10.27,11.35,10.18,11.18,6161649,0
+QS.US,D,20220803,000000,11.39,12.13,11.3,12.11,7380656,0
+QS.US,D,20220804,000000,12.17,12.56,12.075,12.31,6174296,0
+QS.US,D,20220805,000000,12.09,12.68,11.775,12.28,4190722,0
+QS.US,D,20220808,000000,12.29,13.077,12.25,12.48,6145388,0
+QS.US,D,20220809,000000,12.29,12.37,11.612,11.72,4351253,0
+QS.US,D,20220810,000000,12.36,12.695,12.11,12.67,5337635,0
+QS.US,D,20220811,000000,12.86,13.27,12.475,12.62,7231092,0
+QS.US,D,20220812,000000,12.84,13.685,12.47,13.63,7738310,0
+QS.US,D,20220815,000000,13.64,13.86,13.0401,13.18,6624073,0
+QS.US,D,20220816,000000,13.19,13.235,12.59,12.71,6517552,0
+QS.US,D,20220817,000000,12.41,12.475,11.7202,11.98,6797647,0
+QS.US,D,20220818,000000,12.05,12.09,11.7429,11.92,3409615,0
+QS.US,D,20220819,000000,11.5,11.51,11.105,11.36,5169571,0
+QS.US,D,20220822,000000,10.99,11.1391,10.66,10.68,4947976,0
+QS.US,D,20220823,000000,10.77,10.94,10.515,10.53,3734180,0
+QS.US,D,20220824,000000,10.5,11.45,10.42,11.25,5376136,0
+QS.US,D,20220825,000000,11.45,11.72,11.26,11.6,4753285,0
+QS.US,D,20220826,000000,11.57,11.72,10.84,10.98,5039393,0
+QS.US,D,20220829,000000,10.78,11.35,10.57,10.84,3781892,0
+QS.US,D,20220830,000000,11.04,11.2607,10.62,10.72,3742630,0
+QS.US,D,20220831,000000,10.87,11.12,10.71,11.03,3882626,0
+QS.US,D,20220901,000000,10.81,10.8419,10.182,10.51,5375401,0
+QS.US,D,20220902,000000,10.65,10.71,10,10.01,5757918,0
+QS.US,D,20220906,000000,10.04,10.0696,9.69,9.72,5887613,0
+QS.US,D,20220907,000000,9.65,10.49,9.563,10.46,5254657,0
+QS.US,D,20220908,000000,10.16,10.44,10.02,10.44,4480842,0
+QS.US,D,20220909,000000,10.66,11,10.61,10.91,4428970,0
+QS.US,D,20220912,000000,10.96,11.52,10.9,11.52,5207112,0
+QS.US,D,20220913,000000,10.76,11.48,10.7,11.11,5005716,0
+QS.US,D,20220914,000000,11,11.49,10.8289,11.46,5235955,0
+QS.US,D,20220915,000000,11.27,12.755,11.2,11.89,10690328,0
+QS.US,D,20220916,000000,11.39,11.84,11.22,11.31,8369909,0
+QS.US,D,20220919,000000,11.05,11.3288,10.92,11.21,4328379,0
+QS.US,D,20220920,000000,11.18,11.28,10.165,10.18,5172804,0
+QS.US,D,20220921,000000,10.22,10.33,9.69,9.83,8723388,0
+QS.US,D,20220922,000000,9.85,9.97,8.91,9.12,9564729,0
+QS.US,D,20220923,000000,9,9.09,8.72,9.05,6204613,0
+QS.US,D,20220926,000000,9.05,9.585,9,9.01,5659330,0
+QS.US,D,20220927,000000,9.31,9.455,8.97,9.11,4089420,0
+QS.US,D,20220928,000000,9.1,9.34,8.98,9.23,5257022,0
+QS.US,D,20220929,000000,9.09,9.09,8.28,8.36,7747050,0
+QS.US,D,20220930,000000,8.31,8.83,8.26,8.41,4670954,0
+QS.US,D,20221003,000000,8.47,9.16,8.1899,9.09,7571583,0
+QS.US,D,20221004,000000,9.47,9.75,9.29,9.63,7359771,0
+QS.US,D,20221005,000000,9.36,9.39,8.9,9.25,4937293,0
+QS.US,D,20221006,000000,9.3,9.63,9.04,9.15,3829610,0
+QS.US,D,20221007,000000,8.88,8.9,8.43,8.43,6064036,0
+QS.US,D,20221010,000000,8.41,8.42,7.815,8,7347927,0
+QS.US,D,20221011,000000,7.9,8.375,7.72,8.07,6217966,0
+QS.US,D,20221012,000000,8.07,8.255,7.785,8.18,5974728,0
+QS.US,D,20221013,000000,7.78,8.4192,7.65,8.27,5468828,0
+QS.US,D,20221014,000000,8.45,8.54,7.68,7.72,7370904,0
+QS.US,D,20221017,000000,7.93,8.22,7.905,8.14,4325910,0
+QS.US,D,20221018,000000,8.52,8.67,8.17,8.33,4442027,0
+QS.US,D,20221019,000000,8.16,8.27,7.89,7.92,4681513,0
+QS.US,D,20221020,000000,7.81,8.2099,7.78,7.82,4611818,0
+QS.US,D,20221021,000000,7.75,8.11,7.63,8.1,4995770,0
+QS.US,D,20221024,000000,8.05,8.09,7.6,8.08,8064001,0
+QS.US,D,20221025,000000,8.12,9.25,8.115,9.06,9993152,0
+QS.US,D,20221026,000000,8.97,9.405,8.645,8.69,9369735,0
+QS.US,D,20221027,000000,8.9,8.91,8.05,8.09,7541573,0
+QS.US,D,20221028,000000,7.9218,8.3,7.78,8.19,8296520,0
+QS.US,D,20221031,000000,8.15,8.51,8.01,8.33,8150840,0
+QS.US,D,20221101,000000,8.68,8.785,8.25,8.28,4594184,0
+QS.US,D,20221102,000000,8.3,8.62,8,8.02,6928984,0
+QS.US,D,20221103,000000,7.95,8.5,7.84,8.11,7456221,0
+QS.US,D,20221104,000000,8.41,8.54,7.9,8.09,8533893,0
+QS.US,D,20221107,000000,8.23,8.31,7.6301,7.81,8364594,0
+QS.US,D,20221108,000000,7.83,8.15,7.46,7.93,6969017,0
+QS.US,D,20221109,000000,7.76,7.77,6.73,6.74,14395253,0
+QS.US,D,20221110,000000,7.2,7.75,7.09,7.23,12273805,0
+QS.US,D,20221111,000000,7.21,7.675,7.13,7.51,10501167,0
+QS.US,D,20221114,000000,7.48,7.77,7.13,7.61,6754881,0
+QS.US,D,20221115,000000,7.93,8.39,7.85,8.11,8337676,0
+QS.US,D,20221116,000000,7.98,7.98,7.25,7.42,7775424,0
+QS.US,D,20221117,000000,7.25,7.41,7.05,7.15,6474202,0
+QS.US,D,20221118,000000,7.29,7.33,6.85,7.22,11078038,0
+QS.US,D,20221121,000000,7.01,7.23,6.83,6.86,7564975,0
+QS.US,D,20221122,000000,6.92,6.93,6.71,6.83,6246452,0
+QS.US,D,20221123,000000,6.9,7.235,6.85,7.09,5785882,0
+QS.US,D,20221125,000000,7.06,7.21,6.975,7.03,2379108,0
+QS.US,D,20221128,000000,6.9,7.02,6.605,6.63,7385630,0
+QS.US,D,20221129,000000,6.74,6.99,6.68,6.76,6451091,0
+QS.US,D,20221130,000000,6.84,7.51,6.75,7.49,15202185,0
+QS.US,D,20221201,000000,7.42,7.81,7.19,7.44,9731700,0
+QS.US,D,20221202,000000,7.23,7.579,7.162,7.55,3994944,0
+QS.US,D,20221205,000000,7.52,7.63,7.32,7.37,6952372,0
+QS.US,D,20221206,000000,7.43,7.49,6.85,6.9,5215329,0
+QS.US,D,20221207,000000,6.8,6.98,6.68,6.84,4764938,0
+QS.US,D,20221208,000000,6.92,7.165,6.7217,6.96,4850325,0
+QS.US,D,20221209,000000,6.9,7.19,6.75,7.11,5450771,0
+QS.US,D,20221212,000000,7.03,7.38,6.97,7.04,4577234,0
+QS.US,D,20221213,000000,7.53,7.67,6.935,7.09,6735195,0
+QS.US,D,20221214,000000,6.64,6.91,6.361,6.69,11346451,0
+QS.US,D,20221215,000000,6.58,6.7,6.34,6.44,6392179,0
+QS.US,D,20221216,000000,6.37,6.52,6.1,6.19,9402394,0
+QS.US,D,20221219,000000,6.16,6.16,5.82,5.85,5652691,0
+QS.US,D,20221220,000000,6.61,6.72,5.74,5.77,18234178,0
+QS.US,D,20221221,000000,5.86,5.96,5.72,5.8,5858407,0
+QS.US,D,20221222,000000,5.77,5.77,5.41,5.64,5424286,0
+QS.US,D,20221223,000000,5.64,5.71,5.5,5.6,3790373,0
+QS.US,D,20221227,000000,5.53,5.54,5.17,5.18,6978452,0
+QS.US,D,20221228,000000,5.19,5.35,5.11,5.3,6836350,0
+QS.US,D,20221229,000000,5.43,5.65,5.355,5.63,6789126,0
+QS.US,D,20221230,000000,5.53,5.67,5.47,5.67,5010633,0
+QS.US,D,20230103,000000,5.85,5.93,5.3,5.4,6657487,0
+QS.US,D,20230104,000000,5.5,5.6692,5.27,5.56,5661931,0
+QS.US,D,20230105,000000,5.5,5.505,5.28,5.41,3986677,0
+QS.US,D,20230106,000000,5.44,5.69,5.28,5.64,3932829,0
+QS.US,D,20230109,000000,5.8,6.45,5.735,6.3,9841346,0
+QS.US,D,20230110,000000,6.27,6.7,6.1401,6.66,6013783,0
+QS.US,D,20230111,000000,6.76,7.31,6.52,7.21,10746863,0
+QS.US,D,20230112,000000,7.26,7.63,6.95,7.61,8171883,0
+QS.US,D,20230113,000000,7.42,8.35,7.37,8.3,10971747,0
+QS.US,D,20230117,000000,8.3,8.37,7.53,7.59,10065804,0
+QS.US,D,20230118,000000,7.72,7.97,7.2701,7.36,6864649,0
+QS.US,D,20230119,000000,7.17,7.3002,6.96,7.17,5106700,0
+QS.US,D,20230120,000000,7.36,7.74,7.18,7.73,5701178,0
+QS.US,D,20230123,000000,7.81,8.295,7.75,8.26,8760886,0
+QS.US,D,20230124,000000,6.49,8.31,6.49,7.87,6454608,0
+QS.US,D,20230125,000000,7.54,8.03,7.325,7.89,5812026,0
+QS.US,D,20230126,000000,8.2,8.33,7.68,8.14,5088906,0
+QS.US,D,20230127,000000,8.13,9,8.02,8.72,12743501,0
+QS.US,D,20230130,000000,8.53,8.74,8.01,8.03,6625881,0
+QS.US,D,20230131,000000,8.1,8.555,8.055,8.51,6687481,0
+QS.US,D,20230201,000000,8.6,8.87,8.25,8.74,4442098,0
+QS.US,D,20230202,000000,9.19,10.31,9.18,9.71,15044828,0
+QS.US,D,20230203,000000,9.31,10.23,9.08,9.23,9398708,0
+QS.US,D,20230206,000000,8.96,9.4294,8.91,9.35,5693783,0
+QS.US,D,20230207,000000,9.3,9.33,8.705,9.17,7855486,0
+QS.US,D,20230208,000000,9.1,9.39,8.96,9.09,5291463,0
+QS.US,D,20230209,000000,9.4,9.54,8.525,8.59,7114991,0
+QS.US,D,20230210,000000,8.4,8.56,7.95,8.21,5533811,0
+QS.US,D,20230213,000000,8.25,8.58,8.02,8.38,3517293,0
+QS.US,D,20230214,000000,8.22,8.95,7.96,8.95,6737537,0
+QS.US,D,20230215,000000,8.98,11.9,8.98,11.84,16600987,0
+QS.US,D,20230216,000000,10.39,10.705,9.35,9.81,16757655,0
+QS.US,D,20230217,000000,9.75,10.52,9.67,10.31,9841093,0
+QS.US,D,20230221,000000,10.2,10.2,9.69,9.76,5408129,0
+QS.US,D,20230222,000000,9.77,10.1,9.71,9.89,5376832,0
+QS.US,D,20230223,000000,10.07,10.07,9.1,9.65,7171797,0
+QS.US,D,20230224,000000,9.48,9.54,8.98,9.08,5039415,0
+QS.US,D,20230227,000000,9.3,9.34,8.96,9.12,3679291,0
+QS.US,D,20230228,000000,9.12,9.665,8.975,9.57,5072638,0
+QS.US,D,20230301,000000,9.45,9.45,8.7209,8.81,6253829,0
+QS.US,D,20230302,000000,8.7,8.91,8.41,8.88,4763579,0
+QS.US,D,20230303,000000,9.01,9.39,8.92,9.2,4873454,0
+QS.US,D,20230306,000000,9.36,9.37,8.64,8.78,5735802,0
+QS.US,D,20230307,000000,8.73,8.73,8.23,8.3,5009945,0
+QS.US,D,20230308,000000,8.2,8.2,7.63,7.82,9034502,0
+QS.US,D,20230309,000000,7.71,7.8401,7.2525,7.32,4870973,0
+QS.US,D,20230310,000000,7.27,7.5689,7.045,7.35,5454026,0
+QS.US,D,20230313,000000,7.15,7.68,6.9301,7.42,4335135,0
+QS.US,D,20230314,000000,7.555,7.65,6.99,7.05,5160137,0
+QS.US,D,20230315,000000,6.9,7.11,6.75,7.07,4505129,0
+QS.US,D,20230316,000000,7.01,7.4799,6.96,7.39,3716013,0
+QS.US,D,20230317,000000,7.33,7.6,7.22,7.48,4659867,0
+QS.US,D,20230320,000000,7.43,7.73,7.36,7.56,4054535,0
+QS.US,D,20230321,000000,7.66,7.97,7.64,7.85,3606781,0
+QS.US,D,20230322,000000,7.88,7.88,7.5,7.51,5039715,0
+QS.US,D,20230323,000000,7.62,7.9985,7.3525,7.54,4086632,0
+QS.US,D,20230324,000000,7.45,7.63,7.295,7.58,2612414,0
+QS.US,D,20230327,000000,7.71,7.75,7.325,7.52,3214938,0
+QS.US,D,20230328,000000,7.5,7.62,7.42,7.49,1825790,0
+QS.US,D,20230329,000000,7.68,7.81,7.44,7.73,3327366,0
+QS.US,D,20230330,000000,7.97,8,7.69,7.73,3803559,0
+QS.US,D,20230331,000000,7.76,8.24,7.74,8.18,4791320,0
+QS.US,D,20230403,000000,8.08,8.325,7.72,8.02,4398248,0
+QS.US,D,20230404,000000,8.09,8.14,7.78,7.99,2206232,0
+QS.US,D,20230405,000000,7.9,7.9,7.22,7.33,5414988,0
+QS.US,D,20230406,000000,7.28,7.4,7.1,7.29,2675435,0
+QS.US,D,20230410,000000,7.25,7.48,7.01,7.44,4206851,0
+QS.US,D,20230411,000000,7.53,7.77,7.44,7.73,3876718,0
+QS.US,D,20230412,000000,7.87,7.89,7.465,7.59,4235961,0
+QS.US,D,20230413,000000,7.6,8.09,7.6,7.82,3825102,0
+QS.US,D,20230414,000000,7.74,7.95,7.66,7.85,2364758,0
+QS.US,D,20230417,000000,7.9,8.145,7.81,8,3371025,0
+QS.US,D,20230418,000000,8.12,8.12,7.7,7.75,3391965,0
+QS.US,D,20230419,000000,7.7,8.04,7.6,7.97,3842165,0
+QS.US,D,20230420,000000,7.72,7.79,7.39,7.42,5774411,0
+QS.US,D,20230421,000000,7.34,7.51,7.24,7.45,4577980,0
+QS.US,D,20230424,000000,7.4,7.9,7.31,7.65,4627787,0
+QS.US,D,20230425,000000,7.52,7.53,7.175,7.29,3400327,0
+QS.US,D,20230426,000000,7.5,7.745,7.2301,7.26,7320480,0
+QS.US,D,20230427,000000,7.37,7.48,7.05,7.22,6060261,0
+QS.US,D,20230428,000000,7.02,7.19,6.81,7,5482205,0
+QS.US,D,20230501,000000,7,7.11,6.445,6.52,7400605,0
+QS.US,D,20230502,000000,6.27,6.33,6.02,6.16,8617507,0
+QS.US,D,20230503,000000,6.08,6.4191,5.95,6.2,4682660,0
+QS.US,D,20230504,000000,6.2,6.27,6.06,6.1,3393226,0
+QS.US,D,20230505,000000,6.24,6.43,6.2,6.39,4249727,0
+QS.US,D,20230508,000000,6.43,6.44,6.22,6.39,2705312,0
+QS.US,D,20230509,000000,6.27,6.29,6.08,6.23,3941842,0
+QS.US,D,20230510,000000,6.38,6.48,6.13,6.16,4054779,0
+QS.US,D,20230511,000000,6.13,6.2,5.97,6.03,3257334,0
+QS.US,D,20230512,000000,6,6.08,5.8,5.81,3542956,0
+QS.US,D,20230515,000000,5.8,5.9853,5.71,5.94,3986306,0
+QS.US,D,20230516,000000,5.83,5.9,5.72,5.86,3637977,0
+QS.US,D,20230517,000000,5.9,6.22,5.825,6.2,5276327,0
+QS.US,D,20230518,000000,6.11,6.21,5.98,6.19,6534902,0
+QS.US,D,20230519,000000,6.19,6.19,5.9739,6.04,6282855,0
+QS.US,D,20230522,000000,6.09,6.96,6.015,6.78,9337037,0
+QS.US,D,20230523,000000,6.67,6.94,6.62,6.65,4357660,0
+QS.US,D,20230524,000000,6.5,6.565,6.26,6.45,2996389,0
+QS.US,D,20230525,000000,6.51,6.596,6.14,6.24,3098992,0
+QS.US,D,20230526,000000,6.26,6.43,6.2,6.32,2665136,0
+QS.US,D,20230530,000000,6.49,6.59,6.235,6.44,3883778,0
+QS.US,D,20230531,000000,6.36,6.51,6.25,6.49,4556432,0
+QS.US,D,20230601,000000,6.49,6.61,6.27,6.54,4339969,0
+QS.US,D,20230602,000000,6.7,6.76,6.54,6.66,3347522,0
+QS.US,D,20230605,000000,6.73,6.88,6.59,6.81,3217794,0
+QS.US,D,20230606,000000,6.8,7.38,6.6815,7.29,5968958,0
+QS.US,D,20230607,000000,7.36,7.58,7.18,7.33,5641852,0
+QS.US,D,20230608,000000,6.64,6.945,6.55,6.81,9252034,0
+QS.US,D,20230609,000000,6.82,6.875,6.1,6.3,9899086,0
+QS.US,D,20230612,000000,6.34,6.675,6.22,6.57,5331178,0
+QS.US,D,20230613,000000,6.7,7.655,6.685,7.5,11578112,0
+QS.US,D,20230614,000000,7.66,7.7399,7.32,7.49,7852066,0
+QS.US,D,20230615,000000,7.37,7.92,7.3,7.89,7771275,0
+QS.US,D,20230616,000000,8.02,8.04,7.465,7.62,8255184,0
+QS.US,D,20230620,000000,7.5,7.68,7.265,7.43,5285543,0
+QS.US,D,20230621,000000,7.4,7.44,6.88,7.06,6184654,0
+QS.US,D,20230622,000000,6.9,6.9574,6.67,6.77,4265318,0
+QS.US,D,20230623,000000,6.62,6.87,6.53,6.84,4874446,0
+QS.US,D,20230626,000000,6.84,7.1,6.63,6.64,3230967,0
+QS.US,D,20230627,000000,6.73,6.94,6.64,6.93,2422340,0
+QS.US,D,20230628,000000,6.9,7.315,6.795,7.28,3958044,0
+QS.US,D,20230629,000000,7.33,7.85,7.3,7.82,5858853,0
+QS.US,D,20230630,000000,7.9,8.14,7.83,7.99,6870966,0
+QS.US,D,20230703,000000,8.14,8.56,8.1,8.24,4463824,0
+QS.US,D,20230705,000000,8.23,8.685,7.92,8.62,7913796,0
+QS.US,D,20230706,000000,8.45,8.625,7.93,8.61,6936809,0
+QS.US,D,20230707,000000,8.6,9.24,8.56,8.78,8656735,0
+QS.US,D,20230710,000000,8.75,9.56,8.545,9.53,8147555,0
+QS.US,D,20230711,000000,9.6,9.93,9.3,9.87,7593206,0
+QS.US,D,20230712,000000,10.26,10.45,9.78,10.16,8291103,0
+QS.US,D,20230713,000000,10.25,10.44,9.94,10.14,7724559,0
+QS.US,D,20230714,000000,10.2,10.36,9.62,9.86,6806639,0
+QS.US,D,20230717,000000,9.78,10.47,9.68,10.27,5919523,0
+QS.US,D,20230718,000000,10.49,11.05,10.27,10.56,7748993,0
+QS.US,D,20230719,000000,10.5,10.61,10.09,10.19,5897662,0
+QS.US,D,20230720,000000,10.22,10.401,9.91,10.13,5696495,0
+QS.US,D,20230721,000000,10.23,10.3,9.28,9.42,7733499,0
+QS.US,D,20230724,000000,9.46,9.6599,9.18,9.44,4621366,0
+QS.US,D,20230725,000000,9.52,9.72,9.35,9.36,7366685,0
+QS.US,D,20230726,000000,9.4,9.65,9.25,9.37,5570833,0
+QS.US,D,20230727,000000,10.21,13.26,10.13,10.71,54832694,0
+QS.US,D,20230728,000000,11.23,13.52,10.95,13.27,43678772,0
+QS.US,D,20230731,000000,12.86,13.86,12.33,13.31,18571516,0
+QS.US,D,20230801,000000,12.92,13.27,12.28,12.52,11639850,0
+QS.US,D,20230802,000000,11.99,12.15,11.08,11.11,13931885,0
+QS.US,D,20230803,000000,9.63,9.67,8.73,8.81,31550030,0
+QS.US,D,20230804,000000,7.92,8.12,7.69,8.02,46141678,0
+QS.US,D,20230807,000000,8.09,8.1,7.6233,7.98,14770408,0
+QS.US,D,20230808,000000,7.75,8.245,7.57,8.15,11911897,0
+QS.US,D,20230809,000000,8.06,8.17,7.72,7.8,8779468,0
+QS.US,D,20230810,000000,7.85,7.96,7.5,7.53,9881200,0
+QS.US,D,20230811,000000,7.44,7.62,7.39,7.5,7302450,0
+QS.US,D,20230814,000000,7.37,7.44,7.15,7.44,6467683,0
+QS.US,D,20230815,000000,7.34,7.36,6.94,7.04,8418868,0
+QS.US,D,20230816,000000,6.99,7.1,6.91,6.96,5760233,0
+QS.US,D,20230817,000000,6.99,7.02,6.78,6.82,6976681,0
+QS.US,D,20230818,000000,6.7,6.9312,6.68,6.82,5922691,0
+QS.US,D,20230821,000000,6.89,6.99,6.73,6.92,4491348,0
+QS.US,D,20230822,000000,7.03,7.07,6.7,6.82,4755867,0
+QS.US,D,20230823,000000,6.76,6.925,6.71,6.84,4356467,0
+QS.US,D,20230824,000000,6.87,6.885,6.63,6.71,4219109,0
+QS.US,D,20230825,000000,6.74,6.945,6.69,6.91,4524706,0
+QS.US,D,20230828,000000,7,7.0422,6.82,6.86,3511228,0
+QS.US,D,20230829,000000,6.79,7.375,6.76,7.27,7939361,0
+QS.US,D,20230830,000000,7.23,7.26,7.06,7.15,5143237,0
+QS.US,D,20230831,000000,7.21,7.3,7.09,7.14,5300245,0
+QS.US,D,20230901,000000,7.18,7.24,7.03,7.08,4216644,0
+QS.US,D,20230905,000000,7.08,7.14,6.91,7,4043065,0
+QS.US,D,20230906,000000,6.94,7.01,6.81,7,3245325,0
+QS.US,D,20230907,000000,6.8,7.005,6.66,6.96,4293717,0
+QS.US,D,20230908,000000,6.96,6.97,6.71,6.87,3477160,0
+QS.US,D,20230911,000000,7,7.05,6.85,6.93,4321036,0
+QS.US,D,20230912,000000,6.86,7.29,6.83,7.07,4714657,0
+QS.US,D,20230913,000000,7.03,7.12,6.9343,6.98,3560427,0
+QS.US,D,20230914,000000,7.04,7.26,7,7.14,4330480,0
+QS.US,D,20230915,000000,7.13,7.2568,6.875,6.93,7339881,0
+QS.US,D,20230918,000000,6.97,7.215,6.83,6.9,7763067,0
+QS.US,D,20230919,000000,6.9,7.115,6.84,7.03,6303189,0
+QS.US,D,20230920,000000,7.12,7.1357,6.84,6.84,4218261,0
+QS.US,D,20230921,000000,6.7,6.71,6.46,6.49,5639204,0
+QS.US,D,20230922,000000,6.6,6.67,6.38,6.43,3974901,0
+QS.US,D,20230925,000000,6.36,6.54,6.32,6.39,2777262,0
+QS.US,D,20230926,000000,6.3,6.475,6.22,6.23,3696595,0
+QS.US,D,20230927,000000,6.35,6.45,6.185,6.35,4669595,0
+QS.US,D,20230928,000000,6.33,6.57,6.225,6.54,4914454,0
+QS.US,D,20230929,000000,6.65,6.9,6.5839,6.69,4172712,0
+QS.US,D,20231002,000000,6.67,6.73,6.41,6.48,3684004,0
+QS.US,D,20231003,000000,6.3,6.415,6.08,6.12,6474556,0
+QS.US,D,20231004,000000,6.14,6.54,6.14,6.52,5255934,0
+QS.US,D,20231005,000000,6.41,6.4793,6.171,6.25,3442652,0
+QS.US,D,20231006,000000,6.14,6.5,6.115,6.42,3733387,0
+QS.US,D,20231009,000000,6.255,6.37,6.08,6.21,3797847,0
+QS.US,D,20231010,000000,6.25,6.58,6.25,6.43,5252467,0
+QS.US,D,20231011,000000,6.5,6.59,6.31,6.37,3301641,0
+QS.US,D,20231012,000000,6.37,6.38,6.07,6.13,4733178,0
+QS.US,D,20231013,000000,6.09,6.18,6.01,6.07,4688273,0
+QS.US,D,20231016,000000,6.1,6.33,6.06,6.28,3433130,0
+QS.US,D,20231017,000000,6.15,6.57,6.15,6.56,4984782,0
+QS.US,D,20231018,000000,6.51,6.51,6.2,6.21,5558928,0
+QS.US,D,20231019,000000,6.18,6.28,6.06,6.08,4097628,0
+QS.US,D,20231020,000000,6.05,6.105,5.825,5.84,5129888,0
+QS.US,D,20231023,000000,5.78,6.0961,5.64,5.84,4624516,0
+QS.US,D,20231024,000000,5.89,6.09,5.85,5.88,4594508,0
+QS.US,D,20231025,000000,5.86,5.88,5.605,5.61,5898959,0
+QS.US,D,20231026,000000,5.5,5.61,5.21,5.22,9484190,0
+QS.US,D,20231027,000000,5.41,5.435,5.25,5.28,5370765,0
+QS.US,D,20231030,000000,5.38,5.42,5.23,5.29,5196584,0
+QS.US,D,20231031,000000,5.26,5.34,5.135,5.22,8770122,0
+QS.US,D,20231101,000000,5.25,5.2701,4.99,5.09,5763643,0
+QS.US,D,20231102,000000,5.24,5.68,5.24,5.68,7292750,0
+QS.US,D,20231103,000000,5.84,6.11,5.77,6.09,6290891,0
+QS.US,D,20231106,000000,6.15,6.1888,5.815,5.88,4042572,0
+QS.US,D,20231107,000000,5.89,5.99,5.8,5.96,2921809,0
+QS.US,D,20231108,000000,5.97,5.97,5.73,5.75,4094106,0
+QS.US,D,20231109,000000,5.77,5.85,5.44,5.46,4795131,0
+QS.US,D,20231110,000000,5.43,5.48,5.24,5.47,4693112,0
+QS.US,D,20231113,000000,5.43,5.57,5.25,5.53,4023788,0
+QS.US,D,20231114,000000,5.77,6.08,5.77,6,6896206,0
+QS.US,D,20231115,000000,6.13,6.45,6.065,6.26,6000069,0
+QS.US,D,20231116,000000,6.14,6.18,5.82,5.88,4456534,0
+QS.US,D,20231117,000000,5.97,6.08,5.805,6.06,5310888,0
+QS.US,D,20231120,000000,6.08,6.22,5.94,6.04,4857850,0
+QS.US,D,20231121,000000,5.91,6,5.7,5.71,3552364,0
+QS.US,D,20231122,000000,5.78,5.81,5.61,5.64,4611404,0
+QS.US,D,20231124,000000,5.65,5.79,5.6,5.73,2140195,0
+QS.US,D,20231127,000000,5.65,5.68,5.46,5.52,5190766,0
+QS.US,D,20231128,000000,5.45,5.76,5.34,5.73,6824482,0
+QS.US,D,20231129,000000,6.21,6.825,6.13,6.31,20398918,0
+QS.US,D,20231130,000000,6.42,6.5799,6.24,6.34,9260836,0
+QS.US,D,20231201,000000,6.3,6.84,6.18,6.83,8700269,0
+QS.US,D,20231204,000000,6.75,7.13,6.69,6.92,10977413,0
+QS.US,D,20231205,000000,6.79,6.98,6.66,6.8,5367332,0
+QS.US,D,20231206,000000,6.9,7.26,6.9,6.93,8057362,0
+QS.US,D,20231207,000000,7,7.045,6.84,6.94,3812429,0
+QS.US,D,20231208,000000,6.88,7.13,6.81,6.97,3587125,0
+QS.US,D,20231211,000000,6.87,6.96,6.82,6.95,3721948,0
+QS.US,D,20231212,000000,6.92,6.92,6.46,6.57,5029727,0
+QS.US,D,20231213,000000,6.57,7.035,6.4,6.97,5797023,0
+QS.US,D,20231214,000000,7.2,7.8,7.2,7.63,11459098,0
+QS.US,D,20231215,000000,7.72,7.77,7.43,7.58,9282967,0
+QS.US,D,20231218,000000,7.53,7.7199,7.425,7.5,4368145,0
+QS.US,D,20231219,000000,7.56,7.74,7.49,7.58,4703537,0
+QS.US,D,20231220,000000,7.51,7.58,7.03,7.04,5895733,0
+QS.US,D,20231221,000000,7.25,7.35,7.11,7.34,3857825,0
+QS.US,D,20231222,000000,7.24,7.24,6.95,7.08,7935030,0
+QS.US,D,20231226,000000,7.1,7.43,7.0401,7.36,5640744,0
+QS.US,D,20231227,000000,7.38,7.43,7.15,7.27,4680864,0
+QS.US,D,20231228,000000,7.22,7.29,7.13,7.18,4325919,0
+QS.US,D,20231229,000000,7.15,7.28,6.94,6.95,5742133,0
+QS.US,D,20240102,000000,6.81,6.92,6.62,6.7,5054202,0
+QS.US,D,20240103,000000,6.57,6.64,6.36,6.5,6244455,0
+QS.US,D,20240104,000000,7.15,10.03,7.045,9.3,110024429,0
+QS.US,D,20240105,000000,9.27,9.43,8.31,8.7,48084888,0
+QS.US,D,20240108,000000,8.66,9.15,8.31,8.83,23359631,0
+QS.US,D,20240109,000000,8.72,9.66,8.46,8.53,32874648,0
+QS.US,D,20240110,000000,8.6,8.74,8.13,8.3,13540205,0
+QS.US,D,20240111,000000,8.28,8.32,7.86,8.1,11109723,0
+QS.US,D,20240112,000000,7.83,7.935,7.28,7.37,16588953,0
+QS.US,D,20240116,000000,7.21,7.35,6.93,6.97,11885064,0
+QS.US,D,20240117,000000,6.76,6.83,6.56,6.65,10151973,0
+QS.US,D,20240118,000000,6.78,6.8006,6.4,6.61,9409900,0
+QS.US,D,20240119,000000,6.55,6.62,6.35,6.55,6854294,0
+QS.US,D,20240122,000000,6.59,7.05,6.56,6.92,11234272,0
+QS.US,D,20240123,000000,7.07,7.27,6.88,7.03,8571645,0
+QS.US,D,20240124,000000,7.18,7.24,6.61,6.65,7382450,0
+QS.US,D,20240125,000000,6.61,6.7566,6.51,6.65,5682275,0
+QS.US,D,20240126,000000,6.7,6.84,6.61,6.63,4016945,0
+QS.US,D,20240129,000000,6.66,7.24,6.56,7.18,13099113,0
+QS.US,D,20240130,000000,7.1,7.155,6.96,7.04,5678010,0
+QS.US,D,20240131,000000,7,7.26,6.8,6.81,7948958,0
+QS.US,D,20240201,000000,6.91,7.04,6.75,6.97,6047546,0
+QS.US,D,20240202,000000,6.89,7,6.76,6.94,4119119,0
+QS.US,D,20240205,000000,6.83,6.905,6.56,6.76,6200951,0
+QS.US,D,20240206,000000,6.78,7.4,6.74,7.39,6757640,0
+QS.US,D,20240207,000000,7.39,7.45,7.115,7.29,5168751,0
+QS.US,D,20240208,000000,7.29,7.6197,7.245,7.5,6449651,0
+QS.US,D,20240209,000000,7.5,7.67,7.3501,7.53,7007566,0
+QS.US,D,20240212,000000,7.5,8.06,7.47,7.88,8043865,0
+QS.US,D,20240213,000000,7.54,7.74,7.39,7.48,6264536,0
+QS.US,D,20240214,000000,7.64,7.88,7.52,7.67,8945912,0
+QS.US,D,20240215,000000,7.45,7.7,6.89,7.22,13470253,0
+QS.US,D,20240216,000000,7.1,7.245,6.88,7,8902877,0
+QS.US,D,20240220,000000,6.84,6.84,6.46,6.53,10367480,0
+QS.US,D,20240221,000000,6.5,6.64,6.38,6.45,6167363,0
+QS.US,D,20240222,000000,6.44,6.45,6.13,6.21,8672480,0
+QS.US,D,20240223,000000,6.27,6.32,6.015,6.04,6359036,0
+QS.US,D,20240226,000000,6.05,6.24,6,6.19,6255817,0
+QS.US,D,20240227,000000,6.29,6.4688,6.07,6.16,10861035,0
+QS.US,D,20240228,000000,6.04,6.35,6,6.23,5006723,0
+QS.US,D,20240229,000000,6.35,6.59,6.23,6.27,5836122,0
+QS.US,D,20240301,000000,6.28,6.38,6.07,6.24,5258255,0
+QS.US,D,20240304,000000,6.26,6.2605,5.96,6.14,5896555,0
+QS.US,D,20240305,000000,5.99,6.08,5.94,5.96,4687289,0
+QS.US,D,20240306,000000,6.03,6.095,5.87,6.03,5252070,0
+QS.US,D,20240307,000000,6.04,6.13,5.9327,6.03,4611739,0
+QS.US,D,20240308,000000,6.13,6.38,6.04,6.04,6125983,0
+QS.US,D,20240311,000000,6.07,6.24,6.03,6.04,4274125,0
+QS.US,D,20240312,000000,6.05,6.09,5.92,5.97,4544668,0
+QS.US,D,20240313,000000,5.96,6.145,5.87,5.88,4481739,0
+QS.US,D,20240314,000000,5.85,5.865,5.535,5.58,7219658,0
+QS.US,D,20240315,000000,5.59,5.76,5.55,5.69,4396259,0
+QS.US,D,20240318,000000,5.75,5.76,5.63,5.7,3752430,0
+QS.US,D,20240319,000000,5.62,5.77,5.5839,5.72,3829691,0
+QS.US,D,20240320,000000,5.72,6.02,5.65,5.94,4864775,0
+QS.US,D,20240321,000000,6.04,6.07,5.87,5.87,5428157,0
+QS.US,D,20240322,000000,5.86,5.865,5.66,5.67,4278135,0
+QS.US,D,20240325,000000,5.66,6.02,5.66,5.82,5306277,0
+QS.US,D,20240326,000000,5.9,5.96,5.75,5.75,4646333,0
+QS.US,D,20240327,000000,5.84,6.325,5.78,6.22,10679151,0
+QS.US,D,20240328,000000,6.29,6.45,6.18,6.29,6426900,0
+QS.US,D,20240401,000000,6.37,6.42,6.1,6.13,6151250,0
+QS.US,D,20240402,000000,5.94,6.1,5.85,5.9,5830072,0
+QS.US,D,20240403,000000,5.89,6.11,5.78,6.1,4397479,0
+QS.US,D,20240404,000000,6.19,6.26,5.865,5.9,6031017,0
+QS.US,D,20240405,000000,5.85,6.1,5.83,5.98,4139780,0
+QS.US,D,20240408,000000,6.05,6.2585,6.05,6.14,4369480,0
+QS.US,D,20240409,000000,6.19,6.41,6.14,6.27,5887475,0
+QS.US,D,20240410,000000,5.96,5.96,5.76,5.94,12988933,0
+QS.US,D,20240411,000000,5.94,6.06,5.76,6.05,5774451,0
+QS.US,D,20240412,000000,5.98,6.03,5.78,5.81,5362645,0
+QS.US,D,20240415,000000,5.81,5.855,5.32,5.41,10290107,0
+QS.US,D,20240416,000000,5.36,5.6,5.32,5.45,7522461,0
+QS.US,D,20240417,000000,5.49,5.73,5.48,5.56,6501883,0
+QS.US,D,20240418,000000,5.53,5.63,5.3707,5.45,6599635,0
+QS.US,D,20240419,000000,5.4,5.5201,5.33,5.355,6211951,0
+QS.US,D,20240422,000000,5.37,5.47,5.18,5.39,7478550,0
+QS.US,D,20240423,000000,5.39,5.6875,5.36,5.59,6196472,0
+QS.US,D,20240424,000000,5.66,5.71,5.44,5.48,6496207,0
+QS.US,D,20240425,000000,5.22,5.29,4.92,5.1,12287219,0
+QS.US,D,20240426,000000,5.13,5.535,5.11,5.39,8905483,0
+QS.US,D,20240429,000000,5.48,5.5794,5.34,5.5,7219690,0
+QS.US,D,20240430,000000,5.38,5.46,5.315,5.42,6326512,0
+QS.US,D,20240501,000000,5.4,5.6572,5.35,5.41,4531576,0
+QS.US,D,20240502,000000,5.57,5.62,5.36,5.58,4309311,0
+QS.US,D,20240503,000000,5.75,5.84,5.575,5.7,5163171,0
+QS.US,D,20240506,000000,5.78,5.9,5.76,5.83,4249921,0
+QS.US,D,20240507,000000,5.81,5.81,5.53,5.58,4114752,0
+QS.US,D,20240508,000000,5.42,5.505,5.34,5.44,4142033,0
+QS.US,D,20240509,000000,5.45,5.47,5.32,5.38,5285079,0
+QS.US,D,20240510,000000,5.42,5.47,5.23,5.39,5618702,0
+QS.US,D,20240513,000000,5.45,6.06,5.45,5.97,12480961,0
+QS.US,D,20240514,000000,6.2,6.42,6.14,6.26,11209329,0
+QS.US,D,20240515,000000,6.35,6.41,5.92,6.02,5808224,0
+QS.US,D,20240516,000000,5.98,6.035,5.77,5.81,4592534,0
+QS.US,D,20240517,000000,5.77,5.8,5.55,5.6,6429756,0
+QS.US,D,20240520,000000,5.63,5.69,5.5,5.66,5020354,0
+QS.US,D,20240521,000000,5.59,5.828,5.56,5.69,4684093,0
+QS.US,D,20240522,000000,5.66,6.04,5.61,5.77,6461404,0
+QS.US,D,20240523,000000,5.81,5.81,5.45,5.53,5102161,0
+QS.US,D,20240524,000000,5.58,5.82,5.58,5.8,4196599,0
+QS.US,D,20240528,000000,5.85,5.9,5.72,5.8,4179298,0
+QS.US,D,20240529,000000,5.65,5.73,5.58,5.72,3610082,0
+QS.US,D,20240530,000000,5.75,6.11,5.75,5.99,6167360,0
+QS.US,D,20240531,000000,5.99,6.06,5.7001,5.91,5104693,0
+QS.US,D,20240603,000000,6.06,6.1,5.76,5.78,3494486,0
+QS.US,D,20240604,000000,5.7,5.78,5.62,5.64,2946201,0
+QS.US,D,20240605,000000,5.66,5.7,5.55,5.69,2969702,0
+QS.US,D,20240606,000000,5.62,5.72,5.555,5.69,2682079,0
+QS.US,D,20240607,000000,5.56,5.62,5.47,5.5,3802424,0
+QS.US,D,20240610,000000,5.45,5.75,5.43,5.71,3792846,0
+QS.US,D,20240611,000000,5.68,5.72,5.5,5.61,2779463,0
+QS.US,D,20240612,000000,5.8,6.15,5.57,5.57,7191697,0
+QS.US,D,20240613,000000,5.61,5.64,5.22,5.22,8830138,0
+QS.US,D,20240614,000000,5.22,5.26,5.035,5.09,6278620,0
+QS.US,D,20240617,000000,5.08,5.16,5.02,5.09,4106721,0
+QS.US,D,20240618,000000,5.07,5.13,5.02,5.04,3789088,0
+QS.US,D,20240620,000000,5.03,5.035,4.88,4.92,5930845,0
+QS.US,D,20240621,000000,4.92,4.94,4.76,4.92,7712188,0
+QS.US,D,20240624,000000,4.93,5.0395,4.88,4.95,4212633,0
+QS.US,D,20240625,000000,4.91,4.99,4.83,4.83,4053704,0
+QS.US,D,20240626,000000,4.84,4.98,4.84,4.89,5242519,0
+QS.US,D,20240627,000000,4.86,5.105,4.67,5.03,7974680,0
+QS.US,D,20240628,000000,5.01,5.06,4.84,4.92,5948210,0
+QS.US,D,20240701,000000,4.95,4.98,4.8,4.87,4146520,0
+QS.US,D,20240702,000000,4.9,4.99,4.75,4.83,4989799,0
+QS.US,D,20240703,000000,4.86,5.08,4.84,5.06,4010857,0
+QS.US,D,20240705,000000,5.02,5.06,4.865,5.05,4542597,0
+QS.US,D,20240708,000000,5.06,5.14,4.975,5.07,4036297,0
+QS.US,D,20240709,000000,5.07,5.32,5.02,5.3,6050449,0
+QS.US,D,20240710,000000,5.3,5.45,5.21,5.41,5196268,0
+QS.US,D,20240711,000000,7.14,7.28,6.5701,7.06,86011266,0
+QS.US,D,20240712,000000,7.05,8.63,6.98,8.25,63413419,0
+QS.US,D,20240715,000000,8.15,8.68,8,8.62,29607605,0
+QS.US,D,20240716,000000,8.7,9.31,8.44,9.14,25808733,0
+QS.US,D,20240717,000000,8.96,9.52,8.64,8.92,26368623,0
+QS.US,D,20240718,000000,9,9.315,8.34,8.37,23192077,0
+QS.US,D,20240719,000000,8.25,8.31,7.92,8.12,14830065,0
+QS.US,D,20240722,000000,8.15,8.27,7.68,7.95,13851535,0
+QS.US,D,20240723,000000,7.87,8.1899,7.84,8.05,9213709,0
+QS.US,D,20240724,000000,7.9,8,7.45,7.46,13851631,0
+QS.US,D,20240725,000000,6.235,7.04,6.2103,6.88,22783236,0
+QS.US,D,20240726,000000,6.96,7.25,6.785,7.04,11036596,0
+QS.US,D,20240729,000000,7,7.07,6.51,6.54,11672288,0
+QS.US,D,20240730,000000,6.54,6.675,6.435,6.54,6736514,0
+QS.US,D,20240731,000000,6.54,6.825,6.435,6.46,8196686,0
+QS.US,D,20240801,000000,6.43,6.48,6.015,6.09,8673830,0
+QS.US,D,20240802,000000,5.89,6.12,5.73,6.05,9357858,0
+QS.US,D,20240805,000000,5.495,6.28,5.48,6.25,9494820,0
+QS.US,D,20240806,000000,6.29,6.3099,5.84,5.87,6586703,0
+QS.US,D,20240807,000000,5.92,6.11,5.66,5.66,6277739,0
+QS.US,D,20240808,000000,5.69,5.9,5.685,5.74,4699170,0
+QS.US,D,20240809,000000,5.75,5.84,5.62,5.68,4202042,0
+QS.US,D,20240812,000000,5.68,5.71,5.42,5.43,5824648,0
+QS.US,D,20240813,000000,5.51,5.78,5.51,5.76,5321229,0
+QS.US,D,20240814,000000,5.81,5.86,5.63,5.68,3972420,0
+QS.US,D,20240815,000000,5.81,6.02,5.7876,5.83,4823210,0
+QS.US,D,20240816,000000,5.805,5.95,5.7,5.72,5868583,0
+QS.US,D,20240819,000000,5.74,5.83,5.69,5.8,5769134,0
+QS.US,D,20240820,000000,5.8,5.88,5.66,5.84,4492750,0
+QS.US,D,20240821,000000,5.87,6.17,5.795,6.16,5879133,0
+QS.US,D,20240822,000000,6.17,6.18,5.81,5.82,5439575,0
+QS.US,D,20240823,000000,5.9,6.135,5.875,6.1,4615357,0
+QS.US,D,20240826,000000,6.13,6.1403,5.96,6,3954467,0
+QS.US,D,20240827,000000,5.94,6.08,5.895,5.99,3753872,0
+QS.US,D,20240828,000000,5.94,5.98,5.63,5.66,5814872,0
+QS.US,D,20240829,000000,5.77,5.94,5.71,5.76,3744193,0
+QS.US,D,20240830,000000,5.84,5.91,5.75,5.81,3870649,0
+QS.US,D,20240903,000000,5.76,5.77,5.43,5.52,6479314,0
+QS.US,D,20240904,000000,5.47,5.68,5.43,5.53,4163228,0
+QS.US,D,20240905,000000,5.52,5.6199,5.42,5.43,3752916,0
+QS.US,D,20240906,000000,5.43,5.495,5.26,5.37,4936625,0
+QS.US,D,20240909,000000,5.4,5.6,5.36,5.48,4091138,0
+QS.US,D,20240910,000000,5.46,5.56,5.31,5.55,3522124,0
+QS.US,D,20240911,000000,5.56,5.88,5.502,5.86,6340425,0
+QS.US,D,20240912,000000,5.86,5.92,5.69,5.8,3886793,0
+QS.US,D,20240913,000000,5.86,6.03,5.8,5.95,4331683,0
+QS.US,D,20240916,000000,5.9,5.96,5.83,5.88,3042787,0
+QS.US,D,20240917,000000,5.98,6.06,5.9,6,4522948,0
+QS.US,D,20240918,000000,5.98,6.19,5.79,5.8,5251318,0
+QS.US,D,20240919,000000,6,6.04,5.85,5.93,4173715,0
+QS.US,D,20240920,000000,5.9,5.91,5.71,5.83,6354402,0
+QS.US,D,20240923,000000,5.86,5.87,5.65,5.7,4148366,0
+QS.US,D,20240924,000000,5.8,5.9,5.67,5.77,4531124,0
+QS.US,D,20240925,000000,5.74,5.75,5.64,5.65,4110609,0
+QS.US,D,20240926,000000,5.78,5.95,5.64,5.8,5365519,0
+QS.US,D,20240927,000000,5.86,6.24,5.86,6.01,7365792,0
+QS.US,D,20240930,000000,5.91,6.01,5.7,5.75,5655161,0
+QS.US,D,20241001,000000,5.72,5.77,5.36,5.37,8812323,0
+QS.US,D,20241002,000000,5.35,5.62,5.29,5.55,5573550,0
+QS.US,D,20241003,000000,5.46,5.535,5.415,5.49,3030020,0
+QS.US,D,20241004,000000,5.6,5.6801,5.464,5.64,3056211,0
+QS.US,D,20241007,000000,5.64,5.6701,5.45,5.57,3745702,0
+QS.US,D,20241008,000000,5.53,5.595,5.4,5.47,4613499,0
+QS.US,D,20241009,000000,5.47,5.58,5.4201,5.46,3735961,0
+QS.US,D,20241010,000000,5.35,5.44,5.315,5.41,3615658,0
+QS.US,D,20241011,000000,5.36,5.67,5.36,5.62,5331520,0
+QS.US,D,20241014,000000,5.6,5.61,5.48,5.58,4334036,0
+QS.US,D,20241015,000000,5.55,5.65,5.45,5.49,3606947,0
+QS.US,D,20241016,000000,5.53,5.59,5.44,5.51,3890820,0
+QS.US,D,20241017,000000,5.51,5.515,5.3,5.34,6651371,0
+QS.US,D,20241018,000000,5.38,5.415,5.23,5.28,7448265,0
+QS.US,D,20241021,000000,5.27,5.27,5.1325,5.2,6312983,0
+QS.US,D,20241022,000000,5.2,5.33,5.13,5.3,5585673,0
+QS.US,D,20241023,000000,5.3,5.3,5.08,5.18,10008477,0
+QS.US,D,20241024,000000,6.13,7.03,6.05,6.5,69175244,0
+QS.US,D,20241025,000000,6.551,6.551,5.96,6.19,20642241,0
+QS.US,D,20241028,000000,6.23,6.25,5.61,5.69,21491823,0
+QS.US,D,20241029,000000,5.6,5.63,5.43,5.45,10000657,0
+QS.US,D,20241030,000000,5.38,5.52,5.31,5.32,10307086,0
+QS.US,D,20241031,000000,5.32,5.365,5.12,5.15,9738150,0
+QS.US,D,20241101,000000,5.2,5.41,5.11,5.12,10360285,0
+QS.US,D,20241104,000000,5.15,5.26,5.06,5.09,7737948,0
+QS.US,D,20241105,000000,5.07,5.26,4.975,5.2,8035836,0
+QS.US,D,20241106,000000,5.19,5.19,4.97,5.04,11691233,0
+QS.US,D,20241107,000000,5.07,5.125,4.93,4.99,12903353,0
+QS.US,D,20241108,000000,4.95,5.03,4.845,5.02,13796855,0
+QS.US,D,20241111,000000,5.05,5.07,4.88,5.05,13614443,0
+QS.US,D,20241112,000000,4.98,4.98,4.8,4.84,12087314,0
+QS.US,D,20241113,000000,4.87,5.17,4.84,4.88,16368856,0
+QS.US,D,20241114,000000,4.9,5.06,4.83,4.85,9539290,0
+QS.US,D,20241115,000000,4.85,4.85,4.72,4.74,8826901,0
+QS.US,D,20241118,000000,4.76,4.825,4.65,4.73,9527827,0
+QS.US,D,20241119,000000,4.73,5,4.67,4.95,9988694,0
+QS.US,D,20241120,000000,4.96,5.1699,4.875,5.07,10089948,0
+QS.US,D,20241121,000000,5.13,5.14,4.96,5.04,7919995,0
+QS.US,D,20241122,000000,5.05,5.285,5.015,5.16,10609421,0
+QS.US,D,20241125,000000,5.37,5.55,5.26,5.35,16522554,0
+QS.US,D,20241126,000000,5.23,5.23,5.09,5.16,9248119,0
+QS.US,D,20241127,000000,5.2,5.31,5.1,5.18,6561249,0
+QS.US,D,20241129,000000,5.1825,5.31,5.1498,5.23,6028279,0
+QS.US,D,20241202,000000,5.27,5.44,5.06,5.2,11950574,0
+QS.US,D,20241203,000000,5.07,5.0891,4.93,5.01,7776143,0
+QS.US,D,20241204,000000,5.02,5.06,4.9,4.9,9604875,0
+QS.US,D,20241205,000000,5.52,5.69,4.98,4.99,34366381,0
+QS.US,D,20241206,000000,5.03,5.21,4.915,5,15508063,0
+QS.US,D,20241209,000000,5.1,5.54,5.03,5.24,27628591,0
+QS.US,D,20241210,000000,5.27,5.27,4.95,5.01,13852521,0
+QS.US,D,20241211,000000,5.04,5.04,4.79,4.99,15281296,0
+QS.US,D,20241212,000000,4.96,5.039,4.9,4.93,6956900,0
+QS.US,D,20241213,000000,4.9,4.92,4.8,4.89,8436824,0
+QS.US,D,20241216,000000,4.84,5,4.71,4.97,9528531,0
+QS.US,D,20241217,000000,4.96,5.35,4.94,5.31,19119261,0
+QS.US,D,20241218,000000,5.3,5.87,5.02,5.08,38544559,0
+QS.US,D,20241219,000000,5.12,5.2573,4.72,4.73,26168840,0
+QS.US,D,20241220,000000,4.75,5.25,4.68,5.02,23601077,0
+QS.US,D,20241223,000000,5.06,5.185,5.01,5.15,11261169,0
+QS.US,D,20241224,000000,5.18,5.42,5.15,5.37,8859010,0
+QS.US,D,20241226,000000,5.35,6.17,5.24,6.14,36249821,0
+QS.US,D,20241227,000000,6.2,6.375,5.765,5.95,28684686,0
+QS.US,D,20241230,000000,5.81,5.88,5.42,5.49,20088401,0
+QS.US,D,20241231,000000,5.54,5.61,5.14,5.19,17899609,0
+QS.US,D,20250102,000000,5.25,5.67,5.195,5.54,19376776,0
+QS.US,D,20250103,000000,5.57,6.09,5.45,6,23656093,0
+QS.US,D,20250106,000000,6.34,6.87,6.17,6.58,35683609,0
+QS.US,D,20250107,000000,6.6,6.94,6.24,6.29,22074999,0
+QS.US,D,20250108,000000,6.05,6.08,5.56,5.72,25800298,0
+QS.US,D,20250110,000000,5.595,5.7199,5.42,5.61,14576030,0
+QS.US,D,20250113,000000,5.42,5.45,5.19,5.39,20207756,0
+QS.US,D,20250114,000000,5.5,5.6,5.16,5.25,17693817,0
+QS.US,D,20250115,000000,5.47,5.765,5.225,5.31,19749312,0
+QS.US,D,20250116,000000,5.34,5.48,5.21,5.26,13295175,0
+QS.US,D,20250117,000000,5.3086,5.5,5.2,5.22,12756478,0
+QS.US,D,20250121,000000,5.27,5.33,5.07,5.12,13623074,0
+QS.US,D,20250122,000000,5.11,5.16,5.02,5.03,11784212,0
+QS.US,D,20250123,000000,5.04,5.21,4.97,5.17,11029090,0
+QS.US,D,20250124,000000,5.21,5.32,5.13,5.16,10483348,0
+QS.US,D,20250127,000000,5.08,5.18,4.94,5.07,13937923,0
+QS.US,D,20250128,000000,5.05,5.13,4.929,5.13,8399433,0
+QS.US,D,20250129,000000,5.115,5.19,4.99,5.1,9465598,0
+QS.US,D,20250130,000000,5.12,5.3,5.12,5.2,8277599,0
+QS.US,D,20250131,000000,5.27,5.57,5.085,5.17,17027059,0
+QS.US,D,20250203,000000,5,5.08,4.92,4.97,16304988,0
+QS.US,D,20250204,000000,4.99,5.1352,4.9348,5.07,8743121,0
+QS.US,D,20250205,000000,5.08,5.11,4.98,4.99,8126204,0
+QS.US,D,20250206,000000,5.01,5.15,4.98,5.01,12254048,0
+QS.US,D,20250207,000000,5.05,5.06,4.87,4.94,12396335,0
+QS.US,D,20250210,000000,4.99,5.05,4.92,5.01,9485431,0
+QS.US,D,20250211,000000,4.97,5.01,4.76,4.76,14913239,0
+QS.US,D,20250212,000000,4.77,4.97,4.67,4.83,21253181,0
+QS.US,D,20250213,000000,4.94,5.3589,4.94,5.17,30971304,0
+QS.US,D,20250214,000000,5.22,5.49,5.18,5.23,15415115,0
+QS.US,D,20250218,000000,5.23,5.62,5.08,5.54,20415294,0
+QS.US,D,20250219,000000,5.42,5.46,5.2,5.2,14047353,0
+QS.US,D,20250220,000000,5.2,5.35,5.05,5.33,11615424,0
+QS.US,D,20250221,000000,5.33,5.42,5.09,5.18,15107229,0
+QS.US,D,20250224,000000,5.15,5.15,4.96,5,11831073,0
+QS.US,D,20250225,000000,4.975,5.05,4.88,4.99,11281893,0
+QS.US,D,20250226,000000,5.04,5.14,4.89,4.91,9631636,0
+QS.US,D,20250227,000000,4.94,5.09,4.8,4.8,11803470,0
+QS.US,D,20250228,000000,4.76,4.79,4.58,4.69,19875983,0
+QS.US,D,20250303,000000,4.745,4.77,4.25,4.26,23162810,0
+QS.US,D,20250304,000000,4.13,4.51,4.05,4.42,19422636,0
+QS.US,D,20250305,000000,4.47,4.49,4.32,4.48,11191359,0
+QS.US,D,20250306,000000,4.38,4.46,4.3,4.37,9183050,0
+QS.US,D,20250307,000000,4.33,4.485,4.32,4.48,8877567,0
+QS.US,D,20250310,000000,4.39,4.63,4.22,4.31,10861912,0
+QS.US,D,20250311,000000,4.325,4.37,4.17,4.24,11139703,0
+QS.US,D,20250312,000000,4.28,4.39,4.21,4.32,9013538,0
+QS.US,D,20250313,000000,4.28,4.35,4.135,4.15,8147640,0
+QS.US,D,20250314,000000,4.23,4.38,4.215,4.36,8194382,0
+QS.US,D,20250317,000000,4.42,4.52,4.38,4.46,8930177,0
+QS.US,D,20250318,000000,4.42,4.44,4.36,4.37,6318026,0
+QS.US,D,20250319,000000,4.415,4.55,4.4,4.49,6918552,0
+QS.US,D,20250320,000000,4.42,4.53,4.4,4.45,5449636,0
+QS.US,D,20250321,000000,4.39,4.56,4.38,4.54,8269311,0
+QS.US,D,20250324,000000,4.61,4.72,4.58,4.66,9335872,0
+QS.US,D,20250325,000000,4.68,4.75,4.6008,4.7,6835099,0
+QS.US,D,20250326,000000,4.695,4.6984,4.52,4.57,6773498,0
+QS.US,D,20250327,000000,4.57,4.68,4.48,4.52,8182502,0
+QS.US,D,20250328,000000,4.48,4.5,4.27,4.33,7161849,0
+QS.US,D,20250331,000000,4.155,4.23,4.03,4.16,11333086,0
+QS.US,D,20250401,000000,4.18,4.26,4.03,4.08,9701406,0
+QS.US,D,20250402,000000,4,4.21,3.92,4.1,10103264,0
+QS.US,D,20250403,000000,3.895,4.085,3.88,3.99,11377963,0
+QS.US,D,20250404,000000,3.9,3.96,3.525,3.83,13592522,0
+QS.US,D,20250407,000000,3.53,4.07,3.48,3.72,11447510,0
+QS.US,D,20250408,000000,3.89,3.9027,3.4,3.47,12118595,0
+QS.US,D,20250409,000000,3.475,4.12,3.45,4.05,18588171,0
+QS.US,D,20250410,000000,3.72,3.82,3.5901,3.77,10453617,0
+QS.US,D,20250411,000000,3.825,3.83,3.62,3.77,8205763,0
+QS.US,D,20250414,000000,3.87,3.95,3.74,3.81,8062205,0
+QS.US,D,20250415,000000,3.78,3.82,3.72,3.79,6226385,0
+QS.US,D,20250416,000000,3.68,3.79,3.6,3.69,5821932,0
+QS.US,D,20250417,000000,3.7,3.82,3.6499,3.79,5731783,0
+QS.US,D,20250421,000000,3.75,3.84,3.65,3.8,6207831,0
+QS.US,D,20250422,000000,3.87,3.9405,3.8,3.87,7834517,0
+QS.US,D,20250423,000000,4.105,4.25,3.93,3.98,13142836,0
+QS.US,D,20250424,000000,3.99,4.11,3.7919,3.96,13470374,0
+QS.US,D,20250425,000000,3.94,3.99,3.85,3.94,7453371,0
+QS.US,D,20250428,000000,3.98,4.06,3.9,3.96,10040659,0
+QS.US,D,20250429,000000,3.955,4,3.91,3.95,7258572,0
+QS.US,D,20250430,000000,3.82,3.95,3.75,3.91,8878837,0
+QS.US,D,20250501,000000,3.9591,4,3.89,3.92,6738090,0
+QS.US,D,20250502,000000,3.95,4.12,3.94,3.99,10832635,0
+QS.US,D,20250505,000000,3.93,3.98,3.86,3.87,9286784,0
+QS.US,D,20250506,000000,3.835,3.91,3.77,3.89,8146382,0
+QS.US,D,20250507,000000,3.895,3.96,3.83,3.87,5906999,0
+QS.US,D,20250508,000000,3.94,4.01,3.89,3.99,10367833,0
+QS.US,D,20250509,000000,4,4.13,3.99,4.06,11211212,0
+QS.US,D,20250512,000000,4.265,4.33,4.165,4.28,10575695,0
+QS.US,D,20250513,000000,4.29,4.39,4.275,4.31,9740629,0
+QS.US,D,20250514,000000,4.33,4.4,4.3,4.32,10835553,0
+QS.US,D,20250515,000000,4.28,4.295,4.14,4.26,11624433,0
+QS.US,D,20250516,000000,4.255,4.85,4.225,4.73,33523125,0
+QS.US,D,20250519,000000,4.57,4.58,3.9,3.97,39818935,0
+QS.US,D,20250520,000000,3.97,4.0969,3.865,3.99,12623426,0
+QS.US,D,20250521,000000,3.95,4.05,3.88,3.91,12953714,0
+QS.US,D,20250522,000000,3.88,3.995,3.8,3.97,11280189,0
+QS.US,D,20250523,000000,3.87,4.01,3.87,3.97,9192232,0
+QS.US,D,20250527,000000,4.05,4.05,3.94,3.99,9881455,0
+QS.US,D,20250528,000000,3.99,4.33,3.985,4.32,18364000,0
+QS.US,D,20250529,000000,4.335,4.365,4.045,4.06,14732299,0
+QS.US,D,20250530,000000,4.025,4.075,3.94,4,9335780,0
+QS.US,D,20250602,000000,3.98,3.98,3.88,3.93,8098298,0
+QS.US,D,20250603,000000,3.94,4.15,3.9,4.09,11237336,0
+QS.US,D,20250604,000000,4.11,4.29,4,4.25,10898323,0
+QS.US,D,20250605,000000,4.23,4.2392,3.94,3.98,10580887,0
+QS.US,D,20250606,000000,4.055,4.175,4.01,4.13,8176545,0
+QS.US,D,20250609,000000,4.23,4.53,4.215,4.35,18657254,0
+QS.US,D,20250610,000000,4.4,4.41,4.22,4.33,8942872,0
+QS.US,D,20250611,000000,4.42,4.7,4.395,4.62,20091518,0
+QS.US,D,20250612,000000,4.5,4.61,4.47,4.49,10008112,0
+QS.US,D,20250613,000000,4.32,4.47,4.28,4.34,8643331,0
+QS.US,D,20250616,000000,4.42,4.6,4.405,4.48,8926087,0
+QS.US,D,20250617,000000,4.42,4.4298,4.23,4.23,9215643,0
+QS.US,D,20250618,000000,4.22,4.5,4.205,4.38,9874840,0
+QS.US,D,20250620,000000,4.4,4.425,4.26,4.29,10829360,0
+QS.US,D,20250623,000000,4.27,4.3199,4.16,4.24,7425338,0
+QS.US,D,20250624,000000,4.335,4.4,4.28,4.33,22403337,0
+QS.US,D,20250625,000000,6.01,6.35,5.31,5.67,178809258,0
+QS.US,D,20250626,000000,5.69,7.71,5.6,7.65,196271348,0
+QS.US,D,20250627,000000,7.54,7.72,6.4321,6.62,108565938,0
+QS.US,D,20250630,000000,6.68,7.07,6.51,6.72,51201516,0
+QS.US,D,20250701,000000,6.5,6.54,6.14,6.36,36876163,0
+QS.US,D,20250702,000000,6.3,6.855,6.28,6.8,32691474,0
+QS.US,D,20250703,000000,6.78,7.09,6.75,7.02,19903407,0
+QS.US,D,20250707,000000,6.8,7.04,6.65,7.01,17667646,0
+QS.US,D,20250708,000000,7.13,8.44,7.13,8.18,73200507,0
+QS.US,D,20250709,000000,8.115,8.785,7.93,8.36,49356268,0
+QS.US,D,20250710,000000,8.315,9.15,8.295,9.09,52371323,0
+QS.US,D,20250711,000000,8.815,9.77,8.71,9.23,55750335,0
+QS.US,D,20250714,000000,9.13,10.05,9.09,10.05,47977739,0
+QS.US,D,20250715,000000,10.455,11.15,10.19,10.85,85170301,0
+QS.US,D,20250716,000000,10.93,11.57,10.47,11.35,79479621,0
+QS.US,D,20250717,000000,11.46,13.79,11.45,13.6,111427838,0
+QS.US,D,20250718,000000,14.05,15.03,13.43,14.64,148449720,0
+QS.US,D,20250721,000000,14.03,14.09,11.56,12.52,131226036,0
+QS.US,D,20250722,000000,11.24,14.03,11.24,13.8,104170950,0
+QS.US,D,20250723,000000,13.21,13.59,12.42,12.83,78357319,0
+QS.US,D,20250724,000000,12.48,13.58,12.36,12.63,65511502,0
+QS.US,D,20250725,000000,12.355,12.6,11.11,11.97,57811181,0
+QS.US,D,20250728,000000,11.84,12.28,10.722,10.98,57335589,0
+QS.US,D,20250729,000000,10.84,11.045,9.2,9.28,73326200,0
+QS.US,D,20250730,000000,9.305,9.31,8.48,8.78,61129093,0
+QS.US,D,20250731,000000,8.8,9.05,8.585,8.6,37738659,0
+QS.US,D,20250801,000000,8.1608,8.49,8.1,8.26,31166728,0
+QS.US,D,20250804,000000,8.37,8.4777,8.115,8.3,23176877,0
+QS.US,D,20250805,000000,9,9.11,8.43,8.69,54206414,0
+QS.US,D,20250806,000000,8.46,8.745,8.205,8.28,28528636,0
+QS.US,D,20250807,000000,8.31,9.26,8.31,9.24,38848003,0
+QS.US,D,20250808,000000,9.49,9.6,8.7101,8.76,34527936,0
+QS.US,D,20250811,000000,8.87,9.26,8.816,9.08,23752156,0
+QS.US,D,20250812,000000,9,9.4,8.96,9.35,25199658,0
+QS.US,D,20250813,000000,9.43,9.7,9.14,9.44,21309637,0
+QS.US,D,20250814,000000,9.26,9.69,8.85,9.09,27697813,0
+QS.US,D,20250815,000000,9.16,9.26,8.8,9.03,14441681,0
+QS.US,D,20250818,000000,8.985,9.11,8.55,8.8,16805871,0
+QS.US,D,20250819,000000,8.8,8.85,7.83,7.91,24514150,0
+QS.US,D,20250820,000000,7.85,7.96,7.65,7.91,13718370,0
+QS.US,D,20250821,000000,7.89,8.0099,7.755,7.87,10890252,0
+QS.US,D,20250822,000000,7.87,8.23,7.78,8.16,14821011,0
+QS.US,D,20250825,000000,8.05,8.22,7.8,8.05,12485234,0
+QS.US,D,20250826,000000,8.12,8.56,8.11,8.33,17287128,0
+QS.US,D,20250827,000000,8.171,8.315,7.995,8.04,10768398,0
+QS.US,D,20250828,000000,8.13,8.23,8.022,8.1,8620133,0
+QS.US,D,20250829,000000,8.19,8.19,7.75,7.93,12270611,0
+QS.US,D,20250902,000000,7.77,7.8399,7.55,7.73,11386657,0
+QS.US,D,20250903,000000,7.8,8.15,7.695,7.78,12274145,0
+QS.US,D,20250904,000000,7.66,7.6965,7.4,7.65,12595835,0
+QS.US,D,20250905,000000,7.81,7.9438,7.64,7.84,9675403,0
+QS.US,D,20250908,000000,10.06,10.68,9.26,9.49,102502681,0
+QS.US,D,20250909,000000,9.625,9.65,8.3,8.53,52713197,0
+QS.US,D,20250910,000000,8.6,8.61,8.21,8.35,22368574,0
+QS.US,D,20250911,000000,8.34,9.29,8.29,8.85,37105945,0
+QS.US,D,20250912,000000,8.88,9.96,8.7149,9.95,39084991,0
+QS.US,D,20250915,000000,10.05,10.525,9.41,10.36,41060196,0
+QS.US,D,20250916,000000,10.3,10.725,9.88,10.15,41376794,0
+QS.US,D,20250917,000000,9.91,10.64,9.8535,10.26,41686502,0
+QS.US,D,20250918,000000,10.38,12.265,10.225,12.13,66639519,0
+QS.US,D,20250919,000000,12.155,13.44,11.94,13.42,74324763,0
+QS.US,D,20250922,000000,13.07,14.1,12.63,13.44,52301417,0
+QS.US,D,20250923,000000,13.43,14.1679,13.05,13.53,43548647,0
+QS.US,D,20250924,000000,13.79,14.02,12.335,12.49,43754319,0
+QS.US,D,20250925,000000,11.97,12.845,11.49,12.5,39952546,0
+QS.US,D,20250926,000000,12.5,12.93,12.0902,12.66,29247406,0
+QS.US,D,20250929,000000,13.075,13.41,12.13,12.38,37097102,0
+QS.US,D,20250930,000000,13,13.62,12.05,12.32,50852499,0
+QS.US,D,20251001,000000,12.285,14.85,12.08,14.59,87787576,0
+QS.US,D,20251002,000000,14.45,15.24,14.08,14.3,58202932,0
+QS.US,D,20251003,000000,14.65,16.49,14.24,15.92,76384434,0
+QS.US,D,20251006,000000,16.03,16.68,15.64,15.72,50445099,0
+QS.US,D,20251007,000000,15.965,16.31,14.97,15.33,58153900,0
+QS.US,D,20251008,000000,16.23,17.77,14.8207,15.33,84543319,0
+QS.US,D,20251009,000000,15.4,16.33,14.98,14.99,68609331,0
+QS.US,D,20251010,000000,15.1,16.89,14.6,14.7,75794881,0
+QS.US,D,20251013,000000,15.4,17.7877,15.34,16.99,63441548,0
+QS.US,D,20251014,000000,16.66,17.145,15.8107,16.88,42128426,0
+QS.US,D,20251015,000000,17.57,19.0699,16.78,17.85,75560722,0
+QS.US,D,20251016,000000,18.02,18.2497,15.39,15.46,54427107,0
+QS.US,D,20251017,000000,15.29,15.975,14.915,15.36,29748855,0
+QS.US,D,20251020,000000,15.62,16.18,15.145,16.14,27332199,0
+QS.US,D,20251021,000000,15.86,16.205,15.42,15.52,22380944,0
+QS.US,D,20251022,000000,15.09,15.4,13.09,13.58,58317585,0
+QS.US,D,20251023,000000,14.41,15.38,13.89,14.66,40157580,0
+QS.US,D,20251024,000000,15.37,16.98,14.93,16.82,48383075,0
+QS.US,D,20251027,000000,16.89,17.45,16.23,16.28,35507376,0
+QS.US,D,20251028,000000,16.4,16.49,15.02,15.59,57775643,0
+QS.US,D,20251029,000000,15.63,16.35,15.3315,15.84,55121299,0
+QS.US,D,20251030,000000,15.46,16.1,15.2,15.79,20613513,0
+QS.US,D,20251031,000000,16.08,18.5599,15.8188,18.44,83841377,0
+QS.US,D,20251103,000000,17.7,17.86,15.88,16.21,45152552,0
+QS.US,D,20251104,000000,15.5,16,14.7612,15.44,25714732,0
+QS.US,D,20251105,000000,15.68,17.71,15.52,17.07,43567254,0
+QS.US,D,20251106,000000,16.9,17,15.83,15.9,23778859,0
+QS.US,D,20251107,000000,15.64,16.62,14.835,16.62,33246181,0
+QS.US,D,20251110,000000,17.19,17.5799,15.13,16.28,51942684,0
+QS.US,D,20251111,000000,16.09,16.13,15.275,15.91,36029323,0
+QS.US,D,20251112,000000,16.01,16.2199,14.55,14.64,36387592,0
+QS.US,D,20251113,000000,14.38,14.5292,13.49,13.57,33505862,0
+QS.US,D,20251114,000000,13.02,14.0999,12.77,13.43,29718919,0
+QS.US,D,20251117,000000,13.3,13.798,12.645,12.95,23617092,0
+QS.US,D,20251118,000000,12.7,13.48,12.44,12.97,30869071,0
+QS.US,D,20251119,000000,12.55,12.905,12.19,12.46,23908193,0
+QS.US,D,20251120,000000,12.84,13.26,11.67,11.72,27515674,0
+QS.US,D,20251121,000000,11.59,11.8,10.56,11.47,31916285,0
+QS.US,D,20251124,000000,11.44,11.91,11.3601,11.83,17137297,0
+QS.US,D,20251125,000000,11.74,11.97,11.295,11.86,13320166,0
+QS.US,D,20251126,000000,12.02,12.22,11.82,12.08,13799676,0
+QS.US,D,20251128,000000,12.2,12.5,12.032,12.22,6935358,0
+QS.US,D,20251201,000000,12.02,12.04,11.5745,11.73,11951142,0
+QS.US,D,20251202,000000,11.84,12.32,11.8,12.17,13077881,0
+QS.US,D,20251203,000000,12.14,12.48,11.81,12.41,13208682,0
+QS.US,D,20251204,000000,12.225,13.1,12.1,12.97,18018103,0
+QS.US,D,20251205,000000,12.945,13.02,12.55,12.55,13990830,0
+QS.US,D,20251208,000000,12.66,12.84,12.42,12.6,12475117,0
+QS.US,D,20251209,000000,12.45,13,12.35,12.75,16111596,0
+QS.US,D,20251210,000000,12.61,12.85,12.18,12.47,19833944,0
+QS.US,D,20251211,000000,12.28,12.8,11.85,12.79,17534144,0
+QS.US,D,20251212,000000,12.61,12.845,11.775,11.8,15565802,0
+QS.US,D,20251215,000000,11.81,11.82,10.81,10.83,23639414,0
+QS.US,D,20251216,000000,10.52,11.09,10.5,10.84,19958454,0
+QS.US,D,20251217,000000,11.49,12.0699,10.71,10.74,23429607,0
+QS.US,D,20251218,000000,11.11,11.57,10.9601,11.02,16772823,0
+QS.US,D,20251219,000000,11.26,11.6199,11.14,11.43,19797064,0
+QS.US,D,20251222,000000,11.59,11.8,11.35,11.51,13819209,0
+QS.US,D,20251223,000000,11.25,11.8,11.25,11.51,13819209,0
+QS.US,D,20251224,000000,11.35,11.415,11.12,11.18,5426213,0
+QS.US,D,20251226,000000,11.15,11.18,10.875,10.92,10262450,0
+QS.US,D,20251229,000000,10.64,10.9699,10.51,10.6,12576791,0
+QS.US,D,20251230,000000,10.6,10.67,10.37,10.38,9698201,0
+QS.US,D,20251231,000000,10.42,10.55,10.29,10.42,10303071,0
+QS.US,D,20260102,000000,10.55,11.06,10.325,11.06,13722634,0
+QS.US,D,20260105,000000,11.27,11.56,11.052,11.33,17697214,0
+QS.US,D,20260106,000000,11.4,11.6,10.945,11.31,12670146,0
+QS.US,D,20260107,000000,11.28,11.31,10.84,10.91,10902832,0
+QS.US,D,20260108,000000,10.85,11.2498,10.7,10.89,9957710,0
+QS.US,D,20260109,000000,10.92,10.99,10.525,10.61,11574831,0
+QS.US,D,20260112,000000,10.61,10.91,10.425,10.72,14175380,0
+QS.US,D,20260113,000000,10.84,10.89,10.21,10.61,15307348,0
+QS.US,D,20260114,000000,10.465,10.835,10.31,10.79,10600927,0
+QS.US,D,20260115,000000,10.9,10.98,10.355,10.38,11146007,0
+QS.US,D,20260116,000000,10.43,10.715,10.12,10.55,13990663,0
+QS.US,D,20260120,000000,10.11,10.7,10.045,10.23,16171493,0
+QS.US,D,20260121,000000,10.47,11.38,10.405,11.05,30930794,0
+QS.US,D,20260122,000000,11.435,11.93,10.705,10.8,22877279,0
+QS.US,D,20260123,000000,10.88,10.96,10.35,10.36,11602220,0
+QS.US,D,20260126,000000,10.34,10.34,9.82,9.91,13401273,0
+QS.US,D,20260127,000000,10.07,10.17,9.83,10.15,7986883,0
+QS.US,D,20260128,000000,10.24,10.25,9.725,9.93,10289901,0
+QS.US,D,20260129,000000,9.91,10.09,9.5,9.855,14793038,0
+QS.US,D,20260130,000000,9.67,9.78,8.81,8.85,21023721,0
+QS.US,D,20260202,000000,8.82,8.92,8.57,8.68,14560093,0
+QS.US,D,20260203,000000,8.855,9.04,8.46,8.86,14011453,0
+QS.US,D,20260204,000000,8.82,8.84,8.17,8.49,15870388,0
+QS.US,D,20260205,000000,8.2,8.36,7.72,7.76,18800122,0
+QS.US,D,20260206,000000,8.025,8.495,8.01,8.47,18026936,0
+QS.US,D,20260209,000000,9.41,9.47,8.9,9.17,27684386,0
+QS.US,D,20260210,000000,9.07,9.415,8.93,8.94,16748938,0
+QS.US,D,20260211,000000,9.04,9.13,8.6,8.82,19664993,0
+QS.US,D,20260212,000000,8.18,8.6,7.75,7.765,25373099,0
+QS.US,D,20260213,000000,7.9,8.07,7.705,7.73,12398973,0
+QS.US,D,20260217,000000,7.485,7.58,7.18,7.2,16889394,0
+QS.US,D,20260218,000000,7.2,7.34,6.95,7.15,18243029,0
diff --git a/daily/us/nasdaq stocks/2/rangr.us.txt b/daily/us/nasdaq stocks/2/rangr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..906067f6331b7f8d1f9e865d185b95ba259c62a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rangr.us.txt	
@@ -0,0 +1,180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RANGR.US,D,20250116,000000,0.17,0.178,0.158,0.178,637221,0
+RANGR.US,D,20250117,000000,0.178,0.18,0.178,0.18,22970,0
+RANGR.US,D,20250123,000000,0.1701,0.186,0.17,0.1777,52264,0
+RANGR.US,D,20250124,000000,0.186,0.19,0.17,0.1701,47153,0
+RANGR.US,D,20250129,000000,0.186,0.2199,0.186,0.2199,268501,0
+RANGR.US,D,20250130,000000,0.22,0.22,0.189999,0.1927,776,0
+RANGR.US,D,20250131,000000,0.1927,0.2075,0.1927,0.2075,6426,0
+RANGR.US,D,20250203,000000,0.22,0.23,0.2,0.23,82300,0
+RANGR.US,D,20250204,000000,0.23,0.23,0.222,0.23,1200,0
+RANGR.US,D,20250205,000000,0.23,0.23,0.23,0.23,100,0
+RANGR.US,D,20250206,000000,0.2252,0.2298,0.2252,0.2274,512,0
+RANGR.US,D,20250219,000000,0.21,0.21,0.21,0.21,100,0
+RANGR.US,D,20250220,000000,0.1904,0.1904,0.1904,0.1904,105,0
+RANGR.US,D,20250224,000000,0.21,0.21,0.2094,0.2094,300,0
+RANGR.US,D,20250226,000000,0.27,0.29,0.23,0.24,20797,0
+RANGR.US,D,20250227,000000,0.2723,0.28,0.215,0.2502,68173,0
+RANGR.US,D,20250228,000000,0.208,0.276,0.19,0.23,81065,0
+RANGR.US,D,20250303,000000,0.22,0.22,0.21,0.21,599,0
+RANGR.US,D,20250304,000000,0.206,0.24,0.19,0.24,5200,0
+RANGR.US,D,20250307,000000,0.176,0.192,0.16,0.16,10098,0
+RANGR.US,D,20250313,000000,0.1875,0.207628,0.1875,0.207628,2864,0
+RANGR.US,D,20250318,000000,0.2036,0.2037,0.1877,0.1877,2279,0
+RANGR.US,D,20250319,000000,0.207,0.207,0.198444,0.198444,1712,0
+RANGR.US,D,20250325,000000,0.19,0.19,0.19,0.19,106,0
+RANGR.US,D,20250327,000000,0.186,0.186,0.186,0.186,190,0
+RANGR.US,D,20250328,000000,0.17,0.18,0.17,0.17,10702,0
+RANGR.US,D,20250403,000000,0.217551,0.217551,0.1601,0.202039,1989,0
+RANGR.US,D,20250404,000000,0.183,0.183,0.183,0.183,244,0
+RANGR.US,D,20250411,000000,0.18,0.18,0.1605,0.1605,213,0
+RANGR.US,D,20250414,000000,0.1601,0.18,0.1601,0.17,82096,0
+RANGR.US,D,20250416,000000,0.16,0.176,0.16,0.176,6624,0
+RANGR.US,D,20250417,000000,0.17,0.18,0.16,0.16,5400,0
+RANGR.US,D,20250421,000000,0.16,0.16,0.16,0.16,1433,0
+RANGR.US,D,20250423,000000,0.1501,0.1501,0.1501,0.1501,4153,0
+RANGR.US,D,20250501,000000,0.15,0.1641,0.15,0.1641,1665,0
+RANGR.US,D,20250502,000000,0.1511,0.1511,0.1511,0.1511,900,0
+RANGR.US,D,20250508,000000,0.16,0.18,0.16,0.1787,19453,0
+RANGR.US,D,20250509,000000,0.188,0.225,0.188,0.225,470550,0
+RANGR.US,D,20250512,000000,0.2692,0.2692,0.2692,0.2692,186,0
+RANGR.US,D,20250513,000000,0.269999,0.269999,0.269999,0.269999,198,0
+RANGR.US,D,20250515,000000,0.23,0.23,0.23,0.23,9749,0
+RANGR.US,D,20250516,000000,0.21,0.23,0.205,0.23,30354,0
+RANGR.US,D,20250527,000000,0.254399,0.254399,0.21,0.2424,10262,0
+RANGR.US,D,20250604,000000,0.235,0.24,0.235,0.24,2361,0
+RANGR.US,D,20250605,000000,0.22,0.22,0.22,0.22,3800,0
+RANGR.US,D,20250609,000000,0.2366,0.24,0.236,0.24,5765,0
+RANGR.US,D,20250613,000000,0.249999,0.249999,0.249999,0.249999,149,0
+RANGR.US,D,20250616,000000,0.202,0.2021,0.1473,0.16005,9475,0
+RANGR.US,D,20250618,000000,0.2,0.238901,0.1638,0.1652,6207,0
+RANGR.US,D,20250620,000000,0.234,0.2449,0.2147,0.234,2857,0
+RANGR.US,D,20250623,000000,0.24,0.27,0.2148,0.25,131395,0
+RANGR.US,D,20250624,000000,0.25,0.27,0.25,0.25,18610,0
+RANGR.US,D,20250625,000000,0.25,0.25,0.25,0.25,10400,0
+RANGR.US,D,20250626,000000,0.25,0.2501,0.25,0.2501,362,0
+RANGR.US,D,20250630,000000,0.25,0.27,0.25,0.25,36261,0
+RANGR.US,D,20250701,000000,0.25,0.25,0.25,0.25,50000,0
+RANGR.US,D,20250702,000000,0.2625,0.2625,0.255,0.255,75411,0
+RANGR.US,D,20250707,000000,0.2247,0.25,0.2247,0.25,364,0
+RANGR.US,D,20250708,000000,0.25,0.25,0.2197,0.2197,15304,0
+RANGR.US,D,20250709,000000,0.25,0.25,0.25,0.25,9900,0
+RANGR.US,D,20250717,000000,0.21,0.21,0.21,0.21,499,0
+RANGR.US,D,20250718,000000,0.1201,0.1201,0.1201,0.1201,830,0
+RANGR.US,D,20250722,000000,0.2441,0.27,0.17,0.18,3652,0
+RANGR.US,D,20250723,000000,0.167,0.28999,0.16,0.1788,3926,0
+RANGR.US,D,20250728,000000,0.17,0.17,0.17,0.17,200,0
+RANGR.US,D,20250730,000000,0.2,0.2,0.2,0.2,181,0
+RANGR.US,D,20250731,000000,0.2,0.2419,0.2,0.2419,813,0
+RANGR.US,D,20250801,000000,0.2036,0.2036,0.2,0.2006,2119,0
+RANGR.US,D,20250804,000000,0.2,0.2,0.2,0.2,200,0
+RANGR.US,D,20250812,000000,0.17,0.17,0.15,0.15,640,0
+RANGR.US,D,20250819,000000,0.1963,0.1963,0.1963,0.1963,501,0
+RANGR.US,D,20250820,000000,0.24949,0.24949,0.222179,0.222179,208,0
+RANGR.US,D,20250822,000000,0.168,0.168,0.168,0.168,121,0
+RANGR.US,D,20250902,000000,0.1669,0.1705,0.1669,0.1705,507,0
+RANGR.US,D,20250904,000000,0.18,0.18,0.18,0.18,814,0
+RANGR.US,D,20250905,000000,0.18,0.1801,0.18,0.1801,1230,0
+RANGR.US,D,20250909,000000,0.19,0.2,0.19,0.2,352,0
+RANGR.US,D,20250910,000000,0.21,0.21,0.21,0.21,100,0
+RANGR.US,D,20250911,000000,0.182,0.19,0.1819,0.19,2389,0
+RANGR.US,D,20250915,000000,0.18,0.2604,0.18,0.2604,9410,0
+RANGR.US,D,20250919,000000,0.27,0.31,0.27,0.27,111830,0
+RANGR.US,D,20250922,000000,0.27,0.27,0.27,0.27,66301,0
+RANGR.US,D,20250923,000000,0.334,0.4141,0.275,0.275,6700,0
+RANGR.US,D,20250924,000000,0.27001,0.45,0.27001,0.45,3230,0
+RANGR.US,D,20250925,000000,0.4499,0.45,0.4486,0.45,1062,0
+RANGR.US,D,20250926,000000,0.45,0.45,0.28,0.4233,1491,0
+RANGR.US,D,20250929,000000,0.45,0.5,0.3755,0.47,6547,0
+RANGR.US,D,20251001,000000,0.44,0.44,0.44,0.44,105,0
+RANGR.US,D,20251002,000000,0.3395,0.4346,0.3395,0.39,843,0
+RANGR.US,D,20251003,000000,0.414,0.4141,0.414,0.4141,1055,0
+RANGR.US,D,20251006,000000,0.36,0.36,0.35,0.36,85113,0
+RANGR.US,D,20251008,000000,0.4,0.44,0.38,0.44,3163,0
+RANGR.US,D,20251009,000000,0.38,0.38,0.34,0.34,12071,0
+RANGR.US,D,20251010,000000,0.36,0.36,0.36,0.36,132,0
+RANGR.US,D,20251013,000000,0.38,0.38,0.38,0.38,110,0
+RANGR.US,D,20251014,000000,0.38,0.46,0.350301,0.436,392140,0
+RANGR.US,D,20251015,000000,0.68,0.68,0.43,0.48,617,0
+RANGR.US,D,20251016,000000,0.5219,0.5219,0.4505,0.5,475,0
+RANGR.US,D,20251017,000000,0.5,0.5,0.5,0.5,380,0
+RANGR.US,D,20251020,000000,0.48,0.48,0.48,0.48,117,0
+RANGR.US,D,20251021,000000,0.48,0.48,0.368916,0.48,4365,0
+RANGR.US,D,20251022,000000,0.47,0.47,0.47,0.47,224438,0
+RANGR.US,D,20251023,000000,0.4123,0.4972,0.4,0.4972,6998,0
+RANGR.US,D,20251024,000000,0.5,0.5,0.5,0.5,265,0
+RANGR.US,D,20251027,000000,0.4995,0.4995,0.4995,0.4995,121,0
+RANGR.US,D,20251028,000000,0.49,0.49,0.42,0.47,1510,0
+RANGR.US,D,20251029,000000,0.4371,0.484,0.4334,0.484,6061,0
+RANGR.US,D,20251030,000000,0.4294,0.436,0.4294,0.4359,324,0
+RANGR.US,D,20251031,000000,0.484,0.486,0.43,0.486,400,0
+RANGR.US,D,20251103,000000,0.5,0.5,0.5,0.5,100,0
+RANGR.US,D,20251104,000000,0.46,0.46,0.45,0.4546,925,0
+RANGR.US,D,20251105,000000,0.5,0.5,0.459999,0.4732,4800,0
+RANGR.US,D,20251107,000000,0.48,0.4801,0.48,0.4801,330,0
+RANGR.US,D,20251110,000000,0.484,0.484,0.484,0.484,133,0
+RANGR.US,D,20251111,000000,0.4853,0.4853,0.4853,0.4853,100,0
+RANGR.US,D,20251112,000000,0.5,0.5,0.5,0.5,100,0
+RANGR.US,D,20251113,000000,0.49,0.5,0.4036,0.4898,24730,0
+RANGR.US,D,20251114,000000,0.49,0.49,0.49,0.49,100,0
+RANGR.US,D,20251117,000000,0.47,0.47,0.47,0.47,669,0
+RANGR.US,D,20251118,000000,0.47,0.47,0.47,0.47,104,0
+RANGR.US,D,20251119,000000,0.47,0.47,0.47,0.47,100,0
+RANGR.US,D,20251120,000000,0.47,0.47,0.3683,0.4699,12236,0
+RANGR.US,D,20251121,000000,0.47,0.47,0.47,0.47,100,0
+RANGR.US,D,20251124,000000,0.45,0.47,0.422401,0.4699,11734,0
+RANGR.US,D,20251125,000000,0.4688,0.4688,0.4688,0.4688,100,0
+RANGR.US,D,20251126,000000,0.4688,0.4688,0.4688,0.4688,133,0
+RANGR.US,D,20251128,000000,0.4688,0.4688,0.4688,0.4688,163,0
+RANGR.US,D,20251201,000000,0.46,0.4688,0.46,0.4688,33785,0
+RANGR.US,D,20251202,000000,0.39,0.45,0.39,0.45,203,0
+RANGR.US,D,20251204,000000,0.45,0.45,0.4275,0.45,600,0
+RANGR.US,D,20251205,000000,0.3722,0.45,0.3722,0.45,705,0
+RANGR.US,D,20251208,000000,0.45,0.45,0.45,0.45,208,0
+RANGR.US,D,20251209,000000,0.45,0.45,0.45,0.45,400,0
+RANGR.US,D,20251210,000000,0.45,0.45,0.45,0.45,252,0
+RANGR.US,D,20251211,000000,0.45,0.45,0.45,0.45,102,0
+RANGR.US,D,20251212,000000,0.45,0.45,0.4147,0.45,400,0
+RANGR.US,D,20251215,000000,0.4044,0.45,0.4044,0.45,1403,0
+RANGR.US,D,20251216,000000,0.45,0.45,0.45,0.45,100,0
+RANGR.US,D,20251217,000000,0.45,0.45,0.45,0.45,816,0
+RANGR.US,D,20251218,000000,0.45,0.45,0.45,0.45,203,0
+RANGR.US,D,20251219,000000,0.45,0.45,0.45,0.45,200,0
+RANGR.US,D,20251222,000000,0.45,0.45,0.45,0.45,100,0
+RANGR.US,D,20251223,000000,0.45,0.45,0.45,0.45,100,0
+RANGR.US,D,20251224,000000,0.45,0.45,0.45,0.45,100,0
+RANGR.US,D,20251226,000000,0.4125,0.45,0.4125,0.45,200,0
+RANGR.US,D,20251229,000000,0.45,0.45,0.375,0.45,600,0
+RANGR.US,D,20251230,000000,0.45,0.45,0.45,0.45,200,0
+RANGR.US,D,20251231,000000,0.45,0.45,0.45,0.45,200,0
+RANGR.US,D,20260102,000000,0.45,0.45,0.45,0.45,100,0
+RANGR.US,D,20260105,000000,0.45,0.45,0.45,0.45,100,0
+RANGR.US,D,20260106,000000,0.4125,0.45,0.4125,0.4125,500,0
+RANGR.US,D,20260107,000000,0.45,0.45,0.375,0.375,1200,0
+RANGR.US,D,20260108,000000,0.4,0.4,0.4,0.4,100,0
+RANGR.US,D,20260109,000000,0.4072,0.4127,0.4072,0.4127,264,0
+RANGR.US,D,20260112,000000,0.4,0.42,0.4,0.42,2042,0
+RANGR.US,D,20260113,000000,0.4238,0.4238,0.4238,0.4238,100,0
+RANGR.US,D,20260114,000000,0.4275,0.4275,0.4275,0.4275,100,0
+RANGR.US,D,20260115,000000,0.42,0.42,0.42,0.42,104,0
+RANGR.US,D,20260116,000000,0.43,0.445,0.43,0.445,201,0
+RANGR.US,D,20260120,000000,0.4014,0.4499,0.34,0.445,11715,0
+RANGR.US,D,20260121,000000,0.445,0.445,0.445,0.445,200,0
+RANGR.US,D,20260122,000000,0.4216,0.4216,0.345,0.42,4050,0
+RANGR.US,D,20260123,000000,0.42,0.42,0.42,0.42,100,0
+RANGR.US,D,20260127,000000,0.4,0.4092,0.374999,0.3984,4950,0
+RANGR.US,D,20260128,000000,0.37,0.37,0.3425,0.3699,402927,0
+RANGR.US,D,20260129,000000,0.419,0.445,0.419,0.445,300,0
+RANGR.US,D,20260130,000000,0.409,0.445,0.3958,0.445,3442,0
+RANGR.US,D,20260202,000000,0.401,0.401,0.401,0.401,44229,0
+RANGR.US,D,20260203,000000,0.35,0.36,0.342,0.35,7647,0
+RANGR.US,D,20260204,000000,0.35,0.35,0.35,0.35,100,0
+RANGR.US,D,20260205,000000,0.35,0.35,0.35,0.35,199,0
+RANGR.US,D,20260206,000000,0.35,0.35,0.35,0.35,256,0
+RANGR.US,D,20260209,000000,0.35,0.35,0.3494,0.3494,1177,0
+RANGR.US,D,20260210,000000,0.419,0.419,0.35,0.367,927,0
+RANGR.US,D,20260211,000000,0.322,0.35,0.322,0.35,335,0
+RANGR.US,D,20260212,000000,0.3166,0.343,0.3165,0.343,1082,0
+RANGR.US,D,20260213,000000,0.3499,0.35,0.3499,0.35,200,0
+RANGR.US,D,20260217,000000,0.35,0.35,0.307499,0.315,7161,0
+RANGR.US,D,20260218,000000,0.3361,0.35,0.3361,0.35,500,0
diff --git a/daily/us/nasdaq stocks/2/rcktw.us.txt b/daily/us/nasdaq stocks/2/rcktw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0e0b3c48ffb8b66d0dbf8dabaceedecb3811992
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rcktw.us.txt	
@@ -0,0 +1,554 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCKTW.US,D,20230228,000000,0.29,0.29,0.24,0.24,775,0
+RCKTW.US,D,20230301,000000,0.239799,0.3,0.1801,0.2449,7556,0
+RCKTW.US,D,20230302,000000,0.25,0.3211,0.25,0.3,128322,0
+RCKTW.US,D,20230303,000000,0.3,0.3,0.22,0.2699,1600,0
+RCKTW.US,D,20230306,000000,0.144,0.2,0.144,0.18,33925,0
+RCKTW.US,D,20230307,000000,0.18,0.23,0.17,0.18,6585,0
+RCKTW.US,D,20230309,000000,0.18,0.18,0.18,0.18,12796,0
+RCKTW.US,D,20230310,000000,0.16,0.16,0.16,0.16,300,0
+RCKTW.US,D,20230313,000000,0.16,0.16,0.16,0.16,9872,0
+RCKTW.US,D,20230314,000000,0.119,0.15,0.119,0.15,6205,0
+RCKTW.US,D,20230316,000000,0.13,0.13,0.1,0.1,200000,0
+RCKTW.US,D,20230317,000000,0.1016,0.1016,0.1016,0.1016,400,0
+RCKTW.US,D,20230321,000000,0.11,0.1634,0.11,0.1634,153144,0
+RCKTW.US,D,20230329,000000,0.11,0.1634,0.101,0.1634,14500,0
+RCKTW.US,D,20230405,000000,0.12,0.145,0.12,0.145,475,0
+RCKTW.US,D,20230406,000000,0.1395,0.145,0.115,0.145,8102,0
+RCKTW.US,D,20230411,000000,0.101,0.14,0.101,0.101,1041,0
+RCKTW.US,D,20230412,000000,0.12,0.1399,0.12,0.12,17719,0
+RCKTW.US,D,20230413,000000,0.1399,0.1399,0.121,0.121,1046,0
+RCKTW.US,D,20230414,000000,0.14,0.146,0.12,0.121,4868,0
+RCKTW.US,D,20230417,000000,0.146,0.146,0.146,0.146,200,0
+RCKTW.US,D,20230419,000000,0.1429,0.1429,0.1365,0.1365,549,0
+RCKTW.US,D,20230420,000000,0.143,0.143,0.121,0.121,355,0
+RCKTW.US,D,20230421,000000,0.121,0.121,0.121,0.121,500,0
+RCKTW.US,D,20230424,000000,0.1212,0.1255,0.121,0.121,5164,0
+RCKTW.US,D,20230425,000000,0.121,0.1211,0.121,0.121,3594,0
+RCKTW.US,D,20230426,000000,0.12989,0.1299,0.121,0.121,6309,0
+RCKTW.US,D,20230428,000000,0.1299,0.1413,0.1299,0.1413,4577,0
+RCKTW.US,D,20230501,000000,0.13,0.15,0.13,0.15,7774,0
+RCKTW.US,D,20230502,000000,0.1517,0.2057,0.15,0.2057,6036,0
+RCKTW.US,D,20230503,000000,0.17,0.17,0.17,0.17,10500,0
+RCKTW.US,D,20230504,000000,0.18,0.18,0.18,0.18,1000,0
+RCKTW.US,D,20230505,000000,0.19,0.255,0.19,0.255,3620,0
+RCKTW.US,D,20230508,000000,0.21,0.21,0.21,0.21,207,0
+RCKTW.US,D,20230509,000000,0.2,0.2,0.2,0.2,3920,0
+RCKTW.US,D,20230512,000000,0.2,0.2,0.2,0.2,9000,0
+RCKTW.US,D,20230522,000000,0.22,0.22,0.22,0.22,23721,0
+RCKTW.US,D,20230524,000000,0.25,0.25,0.25,0.25,1199,0
+RCKTW.US,D,20230525,000000,0.22,0.28,0.22,0.28,15654,0
+RCKTW.US,D,20230605,000000,0.28,0.28,0.2799,0.2799,900,0
+RCKTW.US,D,20230606,000000,0.22,0.2201,0.22,0.2201,200,0
+RCKTW.US,D,20230608,000000,0.2101,0.2101,0.2101,0.2101,500,0
+RCKTW.US,D,20230609,000000,0.28,0.28,0.2483,0.2483,1100,0
+RCKTW.US,D,20230612,000000,0.21,0.21,0.2,0.2,1452,0
+RCKTW.US,D,20230613,000000,0.1323,0.23,0.1223,0.23,2302,0
+RCKTW.US,D,20230614,000000,0.24,0.24,0.1909,0.23,1800,0
+RCKTW.US,D,20230615,000000,0.23,0.23,0.23,0.23,100,0
+RCKTW.US,D,20230623,000000,0.23,0.23,0.23,0.23,603,0
+RCKTW.US,D,20230626,000000,0.23,0.23,0.23,0.23,100,0
+RCKTW.US,D,20230627,000000,0.18,0.18,0.18,0.18,100,0
+RCKTW.US,D,20230628,000000,0.18,0.18,0.18,0.18,500,0
+RCKTW.US,D,20230630,000000,0.17,0.19,0.17,0.19,500,0
+RCKTW.US,D,20230705,000000,0.16,0.1601,0.121,0.121,3349,0
+RCKTW.US,D,20230706,000000,0.21,0.21,0.21,0.21,100,0
+RCKTW.US,D,20230710,000000,0.21,0.21,0.21,0.21,300,0
+RCKTW.US,D,20230718,000000,0.1411,0.1411,0.1411,0.1411,250,0
+RCKTW.US,D,20230720,000000,0.121,0.1947,0.121,0.1947,6102,0
+RCKTW.US,D,20230721,000000,0.135,0.135,0.121,0.1211,6030,0
+RCKTW.US,D,20230724,000000,0.125,0.1482,0.121,0.121,207152,0
+RCKTW.US,D,20230726,000000,0.165499,0.165499,0.165499,0.165499,1000,0
+RCKTW.US,D,20230727,000000,0.121,0.21,0.121,0.21,1100,0
+RCKTW.US,D,20230728,000000,0.131,0.131,0.121,0.13,604,0
+RCKTW.US,D,20230731,000000,0.21,0.21,0.1001,0.17,9797,0
+RCKTW.US,D,20230801,000000,0.19,0.19,0.19,0.19,200,0
+RCKTW.US,D,20230815,000000,0.1261,0.1261,0.1261,0.1261,202,0
+RCKTW.US,D,20230816,000000,0.0878,0.1327,0.0878,0.1327,2457,0
+RCKTW.US,D,20230817,000000,0.115,0.1817,0.0983,0.1286,4235,0
+RCKTW.US,D,20230818,000000,0.0902,0.0902,0.06,0.0681,6879,0
+RCKTW.US,D,20230821,000000,0.098,0.1694,0.0594,0.1025,4093,0
+RCKTW.US,D,20230822,000000,0.0795,0.0795,0.0606,0.0634,1216,0
+RCKTW.US,D,20230823,000000,0.0601,0.0938,0.0601,0.060206,2286,0
+RCKTW.US,D,20230824,000000,0.0892,0.1187,0.0811,0.11,6900,0
+RCKTW.US,D,20230825,000000,0.11,0.11,0.07,0.1,926,0
+RCKTW.US,D,20230828,000000,0.09,0.09,0.09,0.09,100,0
+RCKTW.US,D,20230829,000000,0.108,0.108,0.1,0.1,900,0
+RCKTW.US,D,20230830,000000,0.1,0.1,0.099,0.099,200,0
+RCKTW.US,D,20230905,000000,0.1,0.1501,0.1,0.15,8186,0
+RCKTW.US,D,20230906,000000,0.1899,0.1899,0.11,0.1102,300,0
+RCKTW.US,D,20230912,000000,0.11,0.11,0.11,0.11,629,0
+RCKTW.US,D,20230913,000000,0.2,0.2,0.1337,0.1599,96113,0
+RCKTW.US,D,20230914,000000,0.1598,0.1831,0.15,0.1503,80921,0
+RCKTW.US,D,20230915,000000,0.15,0.178501,0.11,0.1125,32847,0
+RCKTW.US,D,20230918,000000,0.1269,0.1489,0.11,0.11,29356,0
+RCKTW.US,D,20230919,000000,0.1782,0.1782,0.11,0.11,1667,0
+RCKTW.US,D,20230920,000000,0.1748,0.48,0.125,0.3798,1028416,0
+RCKTW.US,D,20230921,000000,0.3,0.3,0.281,0.281,625,0
+RCKTW.US,D,20230922,000000,0.27,0.329,0.1514,0.3056,5057,0
+RCKTW.US,D,20230925,000000,0.349,0.349,0.31,0.34,779,0
+RCKTW.US,D,20230926,000000,0.33,0.38,0.2996,0.2996,17026,0
+RCKTW.US,D,20230927,000000,0.365,0.375,0.1728,0.18,47704,0
+RCKTW.US,D,20230928,000000,0.2067,0.207,0.175,0.175,21100,0
+RCKTW.US,D,20230929,000000,0.17,0.1714,0.150101,0.17,13142,0
+RCKTW.US,D,20231002,000000,0.1948,0.1948,0.165,0.165,13309,0
+RCKTW.US,D,20231003,000000,0.16,0.16,0.13,0.14,21843,0
+RCKTW.US,D,20231004,000000,0.15,0.16,0.15,0.16,4465,0
+RCKTW.US,D,20231005,000000,0.14,0.14,0.13,0.1385,10400,0
+RCKTW.US,D,20231006,000000,0.159499,0.159499,0.1585,0.1585,1205,0
+RCKTW.US,D,20231009,000000,0.14,0.1595,0.13,0.13,17572,0
+RCKTW.US,D,20231010,000000,0.13,0.1564,0.11,0.1564,192335,0
+RCKTW.US,D,20231011,000000,0.14,0.14,0.1,0.1,35360,0
+RCKTW.US,D,20231012,000000,0.1,0.1099,0.09,0.1099,37500,0
+RCKTW.US,D,20231016,000000,0.1098,0.1166,0.1098,0.1166,2195,0
+RCKTW.US,D,20231017,000000,0.09,0.1,0.09,0.1,626,0
+RCKTW.US,D,20231018,000000,0.0974,0.1178,0.09,0.1089,2443,0
+RCKTW.US,D,20231019,000000,0.0901,0.0901,0.09,0.09,10100,0
+RCKTW.US,D,20231023,000000,0.111,0.111,0.1,0.1,2000,0
+RCKTW.US,D,20231024,000000,0.1055,0.1146,0.1055,0.1146,13155,0
+RCKTW.US,D,20231026,000000,0.139899,0.139899,0.09,0.09,45090,0
+RCKTW.US,D,20231027,000000,0.133899,0.133899,0.1124,0.1232,2500,0
+RCKTW.US,D,20231030,000000,0.1411,0.15,0.1411,0.15,3193,0
+RCKTW.US,D,20231031,000000,0.120001,0.120001,0.120001,0.120001,875,0
+RCKTW.US,D,20231101,000000,0.14,0.15,0.14,0.15,3800,0
+RCKTW.US,D,20231102,000000,0.13,0.130051,0.1299,0.1299,1123,0
+RCKTW.US,D,20231103,000000,0.13,0.2021,0.13,0.189,26282,0
+RCKTW.US,D,20231106,000000,0.2899,0.3305,0.28,0.28,31945,0
+RCKTW.US,D,20231107,000000,0.32,0.34,0.31,0.319,96020,0
+RCKTW.US,D,20231108,000000,0.34,0.34,0.2999,0.3,17450,0
+RCKTW.US,D,20231109,000000,0.28,0.3099,0.28,0.3,5478,0
+RCKTW.US,D,20231114,000000,0.2865,0.3343,0.2865,0.31,16415,0
+RCKTW.US,D,20231115,000000,0.3499,0.35,0.32,0.32,4535,0
+RCKTW.US,D,20231116,000000,0.31,0.32396,0.3,0.32396,6108,0
+RCKTW.US,D,20231117,000000,0.3,0.359799,0.29,0.359799,3648,0
+RCKTW.US,D,20231120,000000,0.3599,0.3605,0.3599,0.36,4770,0
+RCKTW.US,D,20231121,000000,0.337501,0.36,0.295,0.36,3215,0
+RCKTW.US,D,20231129,000000,0.43,0.43,0.4,0.4197,27673,0
+RCKTW.US,D,20231130,000000,0.43,0.43,0.4,0.42,16794,0
+RCKTW.US,D,20231201,000000,0.44,0.44,0.38,0.43,6703,0
+RCKTW.US,D,20231204,000000,0.43,0.43,0.29,0.43,450,0
+RCKTW.US,D,20231205,000000,0.4299,0.4494,0.4299,0.43,4413,0
+RCKTW.US,D,20231206,000000,0.44,0.4549,0.44,0.4548,15551,0
+RCKTW.US,D,20231207,000000,0.43,0.48,0.43,0.46,7225,0
+RCKTW.US,D,20231208,000000,0.4,0.46,0.3301,0.3301,16100,0
+RCKTW.US,D,20231211,000000,0.3126,0.4,0.3126,0.4,1058,0
+RCKTW.US,D,20231214,000000,0.4383,0.44,0.42,0.44,3373,0
+RCKTW.US,D,20231215,000000,0.3,0.39,0.2501,0.39,1262,0
+RCKTW.US,D,20231219,000000,0.280101,0.4,0.280101,0.4,2566,0
+RCKTW.US,D,20231220,000000,0.44,0.44,0.4299,0.4299,300,0
+RCKTW.US,D,20231221,000000,0.4399,0.4399,0.4396,0.4396,1962,0
+RCKTW.US,D,20231222,000000,0.42,0.5,0.42,0.5,12870,0
+RCKTW.US,D,20231226,000000,0.49,0.49,0.49,0.49,204,0
+RCKTW.US,D,20231227,000000,0.49,0.49,0.4,0.47,1300,0
+RCKTW.US,D,20231229,000000,0.49,0.49,0.49,0.49,1208,0
+RCKTW.US,D,20240102,000000,0.450101,0.49,0.45,0.46,8977,0
+RCKTW.US,D,20240103,000000,0.42,0.4699,0.32,0.4699,6900,0
+RCKTW.US,D,20240104,000000,0.45,0.45,0.4,0.43,5700,0
+RCKTW.US,D,20240105,000000,0.43,0.43,0.43,0.43,203,0
+RCKTW.US,D,20240108,000000,0.45,0.4889,0.4499,0.4889,6934,0
+RCKTW.US,D,20240109,000000,0.47,0.47,0.47,0.47,3180,0
+RCKTW.US,D,20240111,000000,0.46,0.46,0.451,0.451,1231,0
+RCKTW.US,D,20240117,000000,0.31,0.34,0.3,0.3,12900,0
+RCKTW.US,D,20240119,000000,0.24,0.26,0.24,0.2599,606,0
+RCKTW.US,D,20240122,000000,0.26,0.26,0.201,0.25,6205,0
+RCKTW.US,D,20240123,000000,0.2499,0.2584,0.2398,0.2584,5751,0
+RCKTW.US,D,20240124,000000,0.2585,0.29,0.2585,0.29,3389,0
+RCKTW.US,D,20240129,000000,0.29,0.29,0.29,0.29,3400,0
+RCKTW.US,D,20240131,000000,0.2601,0.2601,0.2501,0.2501,2618,0
+RCKTW.US,D,20240207,000000,0.27,0.27,0.27,0.27,500,0
+RCKTW.US,D,20240208,000000,0.270001,0.3232,0.261,0.3232,7277,0
+RCKTW.US,D,20240209,000000,0.27,0.358899,0.27,0.339,525,0
+RCKTW.US,D,20240214,000000,0.34,0.34,0.23,0.33,4946,0
+RCKTW.US,D,20240216,000000,0.29,0.29,0.29,0.29,318,0
+RCKTW.US,D,20240220,000000,0.2822,0.3125,0.26,0.26,17149,0
+RCKTW.US,D,20240221,000000,0.33,0.3999,0.3,0.3,18267,0
+RCKTW.US,D,20240222,000000,0.31,0.31,0.31,0.31,342,0
+RCKTW.US,D,20240223,000000,0.34,0.379952,0.2715,0.2715,24390,0
+RCKTW.US,D,20240226,000000,0.3,0.3799,0.25,0.3098,25055,0
+RCKTW.US,D,20240227,000000,0.2483,0.27,0.2483,0.27,895,0
+RCKTW.US,D,20240228,000000,0.271,0.3,0.26,0.26,6381,0
+RCKTW.US,D,20240301,000000,0.2719,0.32,0.2602,0.271,5597,0
+RCKTW.US,D,20240304,000000,0.2702,0.2823,0.27,0.27,3895,0
+RCKTW.US,D,20240305,000000,0.297,0.37,0.297,0.3533,20466,0
+RCKTW.US,D,20240306,000000,0.2874,0.295,0.27,0.27,1674,0
+RCKTW.US,D,20240307,000000,0.3532,0.3533,0.2801,0.2801,846,0
+RCKTW.US,D,20240308,000000,0.3412,0.3412,0.28,0.28,11906,0
+RCKTW.US,D,20240312,000000,0.265,0.3532,0.265,0.35,1450,0
+RCKTW.US,D,20240314,000000,0.3499,0.3499,0.2651,0.28,27347,0
+RCKTW.US,D,20240315,000000,0.2929,0.3598,0.28,0.2801,80178,0
+RCKTW.US,D,20240318,000000,0.26511,0.31399,0.26511,0.31399,355,0
+RCKTW.US,D,20240319,000000,0.314,0.3599,0.2781,0.3191,10549,0
+RCKTW.US,D,20240320,000000,0.3599,0.3599,0.2801,0.2801,4028,0
+RCKTW.US,D,20240321,000000,0.3262,0.3491,0.2776,0.309,7278,0
+RCKTW.US,D,20240322,000000,0.3,0.3051,0.2801,0.2801,7780,0
+RCKTW.US,D,20240325,000000,0.27,0.3499,0.265,0.296,21818,0
+RCKTW.US,D,20240326,000000,0.3146,0.3478,0.3,0.3,11592,0
+RCKTW.US,D,20240327,000000,0.2801,0.3499,0.27,0.2701,17635,0
+RCKTW.US,D,20240328,000000,0.2948,0.3398,0.285,0.2992,20227,0
+RCKTW.US,D,20240401,000000,0.2851,0.2852,0.166,0.187,189062,0
+RCKTW.US,D,20240402,000000,0.19,0.2216,0.1711,0.1721,2893,0
+RCKTW.US,D,20240403,000000,0.2147,0.229,0.1501,0.1561,31879,0
+RCKTW.US,D,20240404,000000,0.1716,0.1716,0.16,0.16,5500,0
+RCKTW.US,D,20240405,000000,0.22,0.231,0.1801,0.1811,9761,0
+RCKTW.US,D,20240408,000000,0.189,0.189,0.1773,0.1773,1564,0
+RCKTW.US,D,20240410,000000,0.2098,0.23,0.1929,0.1929,30285,0
+RCKTW.US,D,20240412,000000,0.2348,0.2348,0.163,0.163,11003,0
+RCKTW.US,D,20240415,000000,0.1601,0.163098,0.101201,0.11,107653,0
+RCKTW.US,D,20240416,000000,0.101101,0.1655,0.0806,0.0806,188585,0
+RCKTW.US,D,20240417,000000,0.0811,0.099,0.0571,0.07426,427151,0
+RCKTW.US,D,20240418,000000,0.075,0.1092,0.0543,0.0882,19075,0
+RCKTW.US,D,20240422,000000,0.08,0.081,0.0656,0.081,13300,0
+RCKTW.US,D,20240423,000000,0.0799,0.0903,0.0799,0.0903,4703,0
+RCKTW.US,D,20240424,000000,0.0889,0.109,0.0502,0.109,6589,0
+RCKTW.US,D,20240426,000000,0.0811,0.1111,0.081,0.099,33679,0
+RCKTW.US,D,20240429,000000,0.081,0.101,0.081,0.09,15501,0
+RCKTW.US,D,20240430,000000,0.0936,0.1111,0.09,0.0928,47765,0
+RCKTW.US,D,20240502,000000,0.1091,0.1091,0.081,0.081,200,0
+RCKTW.US,D,20240503,000000,0.109799,0.109799,0.109799,0.109799,100,0
+RCKTW.US,D,20240506,000000,0.081,0.1097,0.081,0.1097,500,0
+RCKTW.US,D,20240507,000000,0.119,0.119,0.119,0.119,101,0
+RCKTW.US,D,20240509,000000,0.124,0.124,0.081,0.124,34043,0
+RCKTW.US,D,20240515,000000,0.081,0.1239,0.081,0.1239,400,0
+RCKTW.US,D,20240516,000000,0.103,0.1199,0.0821,0.1199,700,0
+RCKTW.US,D,20240520,000000,0.085,0.085,0.085,0.085,100,0
+RCKTW.US,D,20240521,000000,0.1239,0.1239,0.1239,0.1239,101,0
+RCKTW.US,D,20240523,000000,0.1199,0.1199,0.1181,0.1199,2178,0
+RCKTW.US,D,20240524,000000,0.0878,0.1198,0.086,0.1198,12226,0
+RCKTW.US,D,20240528,000000,0.081,0.1198,0.081,0.0811,2769,0
+RCKTW.US,D,20240529,000000,0.09,0.1,0.0757,0.0761,22937,0
+RCKTW.US,D,20240530,000000,0.0898,0.0898,0.082899,0.089799,3500,0
+RCKTW.US,D,20240531,000000,0.0897,0.1198,0.0897,0.1198,200,0
+RCKTW.US,D,20240603,000000,0.1071,0.1168,0.1071,0.1168,1152,0
+RCKTW.US,D,20240604,000000,0.1198,0.1198,0.1198,0.1198,627,0
+RCKTW.US,D,20240611,000000,0.0706,0.1196,0.0706,0.1196,2072,0
+RCKTW.US,D,20240614,000000,0.0758,0.1186,0.066,0.1183,1400,0
+RCKTW.US,D,20240617,000000,0.1,0.1147,0.0671,0.1147,16601,0
+RCKTW.US,D,20240618,000000,0.0757,0.102,0.0757,0.102,201,0
+RCKTW.US,D,20240620,000000,0.1001,0.1001,0.1,0.1,54274,0
+RCKTW.US,D,20240621,000000,0.099,0.1249,0.0561,0.06,32664,0
+RCKTW.US,D,20240624,000000,0.0948,0.0948,0.0948,0.0948,108,0
+RCKTW.US,D,20240625,000000,0.0948,0.1138,0.0948,0.1097,2605,0
+RCKTW.US,D,20240627,000000,0.0561,0.0968,0.0555,0.0968,68060,0
+RCKTW.US,D,20240628,000000,0.058,0.0968,0.05,0.0607,69485,0
+RCKTW.US,D,20240701,000000,0.0855,0.089,0.055,0.078699,36606,0
+RCKTW.US,D,20240702,000000,0.0798,0.0798,0.055,0.0797,1600,0
+RCKTW.US,D,20240703,000000,0.0787,0.0787,0.0787,0.0787,485,0
+RCKTW.US,D,20240708,000000,0.06785,0.06785,0.055,0.059,18202,0
+RCKTW.US,D,20240709,000000,0.061,0.061,0.051,0.0511,36458,0
+RCKTW.US,D,20240710,000000,0.0562,0.0562,0.0561,0.0561,3111,0
+RCKTW.US,D,20240711,000000,0.0598,0.077,0.0598,0.077,1474,0
+RCKTW.US,D,20240715,000000,0.0768,0.0768,0.073471,0.073471,494,0
+RCKTW.US,D,20240719,000000,0.05,0.069,0.046,0.06,9620,0
+RCKTW.US,D,20240723,000000,0.064999,0.064999,0.064999,0.064999,150,0
+RCKTW.US,D,20240725,000000,0.046,0.061,0.046,0.061,16980,0
+RCKTW.US,D,20240726,000000,0.07,0.07,0.07,0.07,6400,0
+RCKTW.US,D,20240802,000000,0.06,0.06,0.047,0.047,7128,0
+RCKTW.US,D,20240805,000000,0.068,0.068,0.065195,0.068,3300,0
+RCKTW.US,D,20240806,000000,0.054,0.067,0.054,0.067,830,0
+RCKTW.US,D,20240809,000000,0.05,0.068,0.05,0.068,200,0
+RCKTW.US,D,20240813,000000,0.061187,0.061187,0.061187,0.061187,1000,0
+RCKTW.US,D,20240819,000000,0.06,0.06,0.06,0.06,1000,0
+RCKTW.US,D,20240826,000000,0.0612,0.0999,0.0612,0.0638,75314,0
+RCKTW.US,D,20240827,000000,0.07,0.099599,0.07,0.0782,95754,0
+RCKTW.US,D,20240828,000000,0.0805,0.083,0.0641,0.083,56876,0
+RCKTW.US,D,20240829,000000,0.079,0.1,0.0702,0.071278,34656,0
+RCKTW.US,D,20240830,000000,0.08985,0.09,0.075,0.08,8044,0
+RCKTW.US,D,20240903,000000,0.08215,0.082713,0.07,0.082,14109,0
+RCKTW.US,D,20240906,000000,0.099,0.099,0.0772,0.08,6053,0
+RCKTW.US,D,20240909,000000,0.0782,0.0846,0.0775,0.0846,600,0
+RCKTW.US,D,20240910,000000,0.1,0.1,0.085,0.0999,10514,0
+RCKTW.US,D,20240912,000000,0.075,0.11,0.071,0.099899,23933,0
+RCKTW.US,D,20240913,000000,0.0994,0.0994,0.0994,0.0994,1700,0
+RCKTW.US,D,20240916,000000,0.0901,0.11,0.0811,0.0811,13635,0
+RCKTW.US,D,20240917,000000,0.098,0.11,0.081,0.0812,29799,0
+RCKTW.US,D,20240918,000000,0.11,0.149899,0.082116,0.1,45679,0
+RCKTW.US,D,20240919,000000,0.1193,0.12,0.1193,0.12,1041,0
+RCKTW.US,D,20240920,000000,0.1099,0.115,0.0925,0.11,25428,0
+RCKTW.US,D,20240923,000000,0.1,0.13,0.08,0.12,9791,0
+RCKTW.US,D,20240924,000000,0.11,0.11,0.0713,0.077,42291,0
+RCKTW.US,D,20240925,000000,0.079,0.0934,0.064,0.0666,77620,0
+RCKTW.US,D,20240926,000000,0.07,0.0749,0.0666,0.07,40088,0
+RCKTW.US,D,20241001,000000,0.0651,0.079,0.0645,0.079,775,0
+RCKTW.US,D,20241002,000000,0.0697,0.077,0.0697,0.07699,47080,0
+RCKTW.US,D,20241004,000000,0.0695,0.0798,0.0695,0.0797,1700,0
+RCKTW.US,D,20241007,000000,0.0645,0.0792,0.0645,0.0792,700,0
+RCKTW.US,D,20241009,000000,0.0656,0.094799,0.065101,0.094799,600,0
+RCKTW.US,D,20241010,000000,0.0937,0.0945,0.065,0.0936,7472,0
+RCKTW.US,D,20241011,000000,0.087,0.0901,0.0651,0.0651,966,0
+RCKTW.US,D,20241014,000000,0.065,0.0672,0.06,0.06,7809,0
+RCKTW.US,D,20241015,000000,0.0603,0.0606,0.0511,0.0516,20356,0
+RCKTW.US,D,20241016,000000,0.0516,0.062,0.0511,0.062,9200,0
+RCKTW.US,D,20241017,000000,0.062,0.0633,0.0554,0.062,11054,0
+RCKTW.US,D,20241018,000000,0.0598,0.0773,0.057464,0.0709,7852,0
+RCKTW.US,D,20241021,000000,0.0665,0.067,0.06,0.0666,3785,0
+RCKTW.US,D,20241022,000000,0.0521,0.066,0.0512,0.0572,3898,0
+RCKTW.US,D,20241023,000000,0.0577,0.063,0.0511,0.063,12607,0
+RCKTW.US,D,20241024,000000,0.0652,0.0665,0.0652,0.0665,1000,0
+RCKTW.US,D,20241029,000000,0.0915,0.0945,0.051,0.09,17001,0
+RCKTW.US,D,20241030,000000,0.0536,0.085,0.0536,0.0755,1717,0
+RCKTW.US,D,20241101,000000,0.07,0.07,0.057,0.0572,16100,0
+RCKTW.US,D,20241104,000000,0.0577,0.07,0.053,0.0579,4626,0
+RCKTW.US,D,20241105,000000,0.0559,0.0675,0.0519,0.0519,37802,0
+RCKTW.US,D,20241106,000000,0.065,0.065,0.0532,0.06,10497,0
+RCKTW.US,D,20241107,000000,0.0592,0.0598,0.051,0.0511,215153,0
+RCKTW.US,D,20241108,000000,0.052,0.052,0.051,0.051,10400,0
+RCKTW.US,D,20241111,000000,0.0515,0.0515,0.035,0.046,86261,0
+RCKTW.US,D,20241113,000000,0.036,0.0429,0.036,0.0429,1023,0
+RCKTW.US,D,20241114,000000,0.0391,0.044,0.036,0.0367,15714,0
+RCKTW.US,D,20241121,000000,0.044,0.0572,0.0251,0.0251,33954,0
+RCKTW.US,D,20241122,000000,0.03,0.04,0.0262,0.029117,65276,0
+RCKTW.US,D,20241125,000000,0.0345,0.05,0.025,0.0261,389747,0
+RCKTW.US,D,20241126,000000,0.0271,0.0489,0.0265,0.0267,122835,0
+RCKTW.US,D,20241127,000000,0.0265,0.0422,0.0252,0.0355,140793,0
+RCKTW.US,D,20241129,000000,0.0328,0.0384,0.0273,0.0375,7550,0
+RCKTW.US,D,20241202,000000,0.0321,0.033,0.025,0.027601,350076,0
+RCKTW.US,D,20241203,000000,0.03,0.0374,0.029,0.0366,66567,0
+RCKTW.US,D,20241204,000000,0.03,0.0365,0.0287,0.0349,12800,0
+RCKTW.US,D,20241205,000000,0.0364,0.0364,0.026,0.0297,136930,0
+RCKTW.US,D,20241206,000000,0.0297,0.0339,0.0261,0.03,65999,0
+RCKTW.US,D,20241209,000000,0.03,0.03,0.03,0.03,115,0
+RCKTW.US,D,20241212,000000,0.032,0.0326,0.026,0.032,138882,0
+RCKTW.US,D,20241213,000000,0.0348,0.0348,0.028,0.0281,18000,0
+RCKTW.US,D,20241216,000000,0.0271,0.0337,0.026,0.0337,4046,0
+RCKTW.US,D,20241217,000000,0.0262,0.0262,0.026,0.026,45633,0
+RCKTW.US,D,20241218,000000,0.031,0.0313,0.022,0.0235,176478,0
+RCKTW.US,D,20241219,000000,0.025,0.04,0.025,0.0251,84822,0
+RCKTW.US,D,20241220,000000,0.0261,0.0261,0.0213,0.0252,96855,0
+RCKTW.US,D,20241223,000000,0.0234,0.0399,0.0231,0.032,19311,0
+RCKTW.US,D,20241226,000000,0.0368,0.0368,0.0232,0.0359,21276,0
+RCKTW.US,D,20241227,000000,0.0337,0.0363,0.033,0.0363,10950,0
+RCKTW.US,D,20241230,000000,0.027,0.0461,0.0233,0.0447,85260,0
+RCKTW.US,D,20241231,000000,0.0461,0.0461,0.0276,0.0343,27439,0
+RCKTW.US,D,20250102,000000,0.0461,0.05,0.0311,0.048899,197350,0
+RCKTW.US,D,20250103,000000,0.035,0.0496,0.035,0.036,72369,0
+RCKTW.US,D,20250106,000000,0.0495,0.053,0.047699,0.049,64422,0
+RCKTW.US,D,20250107,000000,0.0543,0.0594,0.04645,0.0575,16935,0
+RCKTW.US,D,20250108,000000,0.052,0.0597,0.0516,0.055,18537,0
+RCKTW.US,D,20250110,000000,0.06,0.06,0.0455,0.0542,37793,0
+RCKTW.US,D,20250113,000000,0.0324,0.044,0.0312,0.044,30418,0
+RCKTW.US,D,20250114,000000,0.0495,0.0495,0.04,0.049,16600,0
+RCKTW.US,D,20250115,000000,0.0455,0.0589,0.0421,0.0575,65042,0
+RCKTW.US,D,20250116,000000,0.0576,0.0725,0.0401,0.059433,53656,0
+RCKTW.US,D,20250117,000000,0.0688,0.0694,0.0443,0.059,2118,0
+RCKTW.US,D,20250121,000000,0.057,0.059,0.05,0.052,25082,0
+RCKTW.US,D,20250122,000000,0.0533,0.075,0.0488,0.075,44409,0
+RCKTW.US,D,20250123,000000,0.0647,0.0879,0.0647,0.082,26978,0
+RCKTW.US,D,20250124,000000,0.0842,0.085,0.052,0.07,80030,0
+RCKTW.US,D,20250127,000000,0.0878,0.0878,0.0629,0.08,19382,0
+RCKTW.US,D,20250128,000000,0.0879,0.093,0.0747,0.0747,44443,0
+RCKTW.US,D,20250129,000000,0.0941,0.095,0.0526,0.0783,1306,0
+RCKTW.US,D,20250130,000000,0.0897,0.09,0.0532,0.0753,7900,0
+RCKTW.US,D,20250131,000000,0.078,0.078,0.0552,0.0779,11350,0
+RCKTW.US,D,20250203,000000,0.0787,0.081153,0.0606,0.0779,24700,0
+RCKTW.US,D,20250204,000000,0.065,0.0876,0.065,0.0875,22150,0
+RCKTW.US,D,20250205,000000,0.0844,0.0852,0.0755,0.0755,4700,0
+RCKTW.US,D,20250206,000000,0.0842,0.085,0.071949,0.08,7900,0
+RCKTW.US,D,20250207,000000,0.08,0.0849,0.0799,0.0849,4028,0
+RCKTW.US,D,20250210,000000,0.0707,0.0849,0.07,0.0848,53075,0
+RCKTW.US,D,20250211,000000,0.0755,0.0774,0.0755,0.0774,1104,0
+RCKTW.US,D,20250212,000000,0.0701,0.09,0.07,0.089901,80130,0
+RCKTW.US,D,20250213,000000,0.0855,0.0867,0.07,0.0849,81103,0
+RCKTW.US,D,20250214,000000,0.0849,0.0949,0.0704,0.0705,29530,0
+RCKTW.US,D,20250218,000000,0.08,0.08,0.0715,0.0715,5303,0
+RCKTW.US,D,20250219,000000,0.07,0.075999,0.035,0.075999,12548,0
+RCKTW.US,D,20250221,000000,0.063,0.078,0.063,0.0749,54333,0
+RCKTW.US,D,20250224,000000,0.068,0.074799,0.068,0.0686,10481,0
+RCKTW.US,D,20250225,000000,0.062501,0.062501,0.06,0.06,801,0
+RCKTW.US,D,20250227,000000,0.065,0.0693,0.065,0.0693,1900,0
+RCKTW.US,D,20250228,000000,0.0465,0.0693,0.0401,0.063028,77738,0
+RCKTW.US,D,20250304,000000,0.0425,0.0692,0.042371,0.0692,14685,0
+RCKTW.US,D,20250305,000000,0.0685,0.0794,0.0685,0.0781,7180,0
+RCKTW.US,D,20250307,000000,0.0778,0.0778,0.0778,0.0778,1000,0
+RCKTW.US,D,20250310,000000,0.0778,0.0778,0.0513,0.0668,1601,0
+RCKTW.US,D,20250311,000000,0.0351,0.0771,0.0351,0.07,11860,0
+RCKTW.US,D,20250312,000000,0.0608,0.07,0.0502,0.07,65800,0
+RCKTW.US,D,20250314,000000,0.0606,0.0684,0.0525,0.0672,5000,0
+RCKTW.US,D,20250318,000000,0.06,0.0601,0.042,0.0528,115112,0
+RCKTW.US,D,20250319,000000,0.055,0.057405,0.055,0.055,5244,0
+RCKTW.US,D,20250320,000000,0.0463,0.055,0.0404,0.0459,62556,0
+RCKTW.US,D,20250321,000000,0.05,0.052,0.0461,0.0462,20961,0
+RCKTW.US,D,20250324,000000,0.049,0.05,0.048,0.0489,5300,0
+RCKTW.US,D,20250325,000000,0.049,0.049,0.0386,0.0419,21900,0
+RCKTW.US,D,20250326,000000,0.049,0.049,0.049,0.049,1000,0
+RCKTW.US,D,20250327,000000,0.049,0.049,0.0468,0.0468,1100,0
+RCKTW.US,D,20250328,000000,0.0489,0.0489,0.047,0.047,1850,0
+RCKTW.US,D,20250331,000000,0.047,0.047,0.047,0.047,400,0
+RCKTW.US,D,20250401,000000,0.042851,0.047,0.0387,0.046799,2310,0
+RCKTW.US,D,20250403,000000,0.041151,0.041151,0.041151,0.041151,150,0
+RCKTW.US,D,20250404,000000,0.041,0.041,0.032,0.039,35255,0
+RCKTW.US,D,20250407,000000,0.0444,0.0444,0.0308,0.039,10635,0
+RCKTW.US,D,20250408,000000,0.0427,0.0446,0.029,0.029,38518,0
+RCKTW.US,D,20250409,000000,0.029,0.0349,0.028,0.028,169599,0
+RCKTW.US,D,20250410,000000,0.0445,0.0445,0.03,0.0385,300,0
+RCKTW.US,D,20250411,000000,0.03657,0.038101,0.033,0.038101,1461,0
+RCKTW.US,D,20250414,000000,0.04,0.0434,0.033,0.038301,5640,0
+RCKTW.US,D,20250415,000000,0.0433,0.05,0.037,0.037,11300,0
+RCKTW.US,D,20250416,000000,0.059,0.059,0.0461,0.0545,3873,0
+RCKTW.US,D,20250421,000000,0.0413,0.045,0.0391,0.0391,26617,0
+RCKTW.US,D,20250422,000000,0.0301,0.0449,0.0301,0.0449,2912,0
+RCKTW.US,D,20250423,000000,0.033,0.05,0.033,0.05,20670,0
+RCKTW.US,D,20250424,000000,0.0354,0.085,0.0354,0.071999,86527,0
+RCKTW.US,D,20250425,000000,0.05,0.0595,0.0487,0.053,31034,0
+RCKTW.US,D,20250428,000000,0.061,0.061,0.0531,0.0549,9200,0
+RCKTW.US,D,20250429,000000,0.0512,0.0655,0.0512,0.059999,751,0
+RCKTW.US,D,20250502,000000,0.0514,0.0515,0.0512,0.0512,2544,0
+RCKTW.US,D,20250505,000000,0.0512,0.0513,0.0512,0.0512,820,0
+RCKTW.US,D,20250507,000000,0.0512,0.0563,0.0385,0.0512,27281,0
+RCKTW.US,D,20250512,000000,0.053,0.053,0.043549,0.043549,5419,0
+RCKTW.US,D,20250513,000000,0.049499,0.0499,0.035164,0.0489,14594,0
+RCKTW.US,D,20250514,000000,0.0415,0.048,0.035,0.0479,2580,0
+RCKTW.US,D,20250515,000000,0.0489,0.06,0.04,0.04,15776,0
+RCKTW.US,D,20250516,000000,0.04,0.055,0.0368,0.0483,25515,0
+RCKTW.US,D,20250519,000000,0.0415,0.045,0.0415,0.041501,4074,0
+RCKTW.US,D,20250520,000000,0.05,0.05,0.04,0.04017,9708,0
+RCKTW.US,D,20250521,000000,0.0402,0.0517,0.0381,0.046,11527,0
+RCKTW.US,D,20250522,000000,0.0517,0.0517,0.0384,0.0475,5221,0
+RCKTW.US,D,20250523,000000,0.0449,0.0496,0.0405,0.046616,36374,0
+RCKTW.US,D,20250527,000000,0.05,0.05,0.0231,0.0388,284342,0
+RCKTW.US,D,20250528,000000,0.0388,0.042,0.0265,0.038198,16359,0
+RCKTW.US,D,20250529,000000,0.0285,0.0285,0.0285,0.0285,226,0
+RCKTW.US,D,20250530,000000,0.03,0.031,0.0295,0.031,1466,0
+RCKTW.US,D,20250602,000000,0.0251,0.0299,0.0251,0.0276,26706,0
+RCKTW.US,D,20250603,000000,0.03,0.0327,0.0261,0.0275,10086,0
+RCKTW.US,D,20250604,000000,0.0358,0.04,0.0327,0.0327,14427,0
+RCKTW.US,D,20250605,000000,0.04,0.04,0.0328,0.034622,1000,0
+RCKTW.US,D,20250606,000000,0.035,0.04,0.0301,0.036,13857,0
+RCKTW.US,D,20250609,000000,0.0301,0.0382,0.0301,0.0382,1572,0
+RCKTW.US,D,20250610,000000,0.0294,0.0355,0.0262,0.0354,1800,0
+RCKTW.US,D,20250611,000000,0.04,0.04,0.03,0.039,11500,0
+RCKTW.US,D,20250612,000000,0.0399,0.0406,0.038,0.0381,3466,0
+RCKTW.US,D,20250613,000000,0.041975,0.046,0.0304,0.0401,9271,0
+RCKTW.US,D,20250616,000000,0.04,0.0447,0.0351,0.0447,4447,0
+RCKTW.US,D,20250618,000000,0.045,0.045,0.0392,0.045,1822,0
+RCKTW.US,D,20250620,000000,0.041695,0.041695,0.041695,0.041695,1500,0
+RCKTW.US,D,20250623,000000,0.0303,0.04,0.0301,0.0304,9733,0
+RCKTW.US,D,20250624,000000,0.03011,0.0343,0.0261,0.0343,32450,0
+RCKTW.US,D,20250625,000000,0.0296,0.0399,0.0296,0.0399,4200,0
+RCKTW.US,D,20250626,000000,0.0396,0.0396,0.0261,0.036115,11105,0
+RCKTW.US,D,20250627,000000,0.0502,0.0502,0.0394,0.0394,1202,0
+RCKTW.US,D,20250702,000000,0.0389,0.039999,0.0296,0.0384,23615,0
+RCKTW.US,D,20250703,000000,0.049,0.049,0.049,0.049,100,0
+RCKTW.US,D,20250707,000000,0.0489,0.0489,0.0384,0.043,3220,0
+RCKTW.US,D,20250709,000000,0.04,0.04,0.04,0.04,100,0
+RCKTW.US,D,20250710,000000,0.045,0.045,0.04,0.04,1300,0
+RCKTW.US,D,20250714,000000,0.0489,0.0489,0.0288,0.037799,7251,0
+RCKTW.US,D,20250716,000000,0.039,0.039,0.0389,0.0389,200,0
+RCKTW.US,D,20250717,000000,0.0489,0.0499,0.0261,0.0319,63333,0
+RCKTW.US,D,20250718,000000,0.0397,0.0397,0.0261,0.039699,1200,0
+RCKTW.US,D,20250721,000000,0.031,0.0395,0.031,0.03949,1482,0
+RCKTW.US,D,20250723,000000,0.0336,0.0367,0.0336,0.0367,910,0
+RCKTW.US,D,20250724,000000,0.0331,0.0331,0.03,0.0331,7269,0
+RCKTW.US,D,20250725,000000,0.031,0.031,0.031,0.031,100,0
+RCKTW.US,D,20250728,000000,0.038,0.0495,0.0261,0.0414,22204,0
+RCKTW.US,D,20250730,000000,0.0272,0.0495,0.0272,0.040099,632,0
+RCKTW.US,D,20250731,000000,0.033701,0.0392,0.033701,0.03919,320,0
+RCKTW.US,D,20250801,000000,0.0283,0.0435,0.0266,0.0345,57054,0
+RCKTW.US,D,20250805,000000,0.0344,0.0377,0.027,0.037,5249,0
+RCKTW.US,D,20250806,000000,0.027,0.0373,0.027,0.0373,2010,0
+RCKTW.US,D,20250807,000000,0.037,0.040001,0.027,0.0397,13379,0
+RCKTW.US,D,20250811,000000,0.0426,0.0426,0.0426,0.0426,100,0
+RCKTW.US,D,20250812,000000,0.0286,0.0411,0.0286,0.0411,6607,0
+RCKTW.US,D,20250813,000000,0.0448,0.0448,0.036,0.036,10627,0
+RCKTW.US,D,20250814,000000,0.0359,0.036,0.0261,0.0262,117081,0
+RCKTW.US,D,20250815,000000,0.026,0.0348,0.026,0.0331,12228,0
+RCKTW.US,D,20250818,000000,0.0305,0.039,0.026601,0.03,12618,0
+RCKTW.US,D,20250819,000000,0.0399,0.0699,0.03,0.0441,19925,0
+RCKTW.US,D,20250820,000000,0.046949,0.0841,0.04,0.062,114334,0
+RCKTW.US,D,20250821,000000,0.055,0.055002,0.0351,0.05,50993,0
+RCKTW.US,D,20250822,000000,0.055,0.055,0.0281,0.0397,78853,0
+RCKTW.US,D,20250825,000000,0.0545,0.0545,0.0301,0.0384,53173,0
+RCKTW.US,D,20250826,000000,0.045,0.045,0.0373,0.0383,5429,0
+RCKTW.US,D,20250827,000000,0.0427,0.047999,0.0286,0.04,25534,0
+RCKTW.US,D,20250828,000000,0.0394,0.0405,0.0394,0.0405,2653,0
+RCKTW.US,D,20250829,000000,0.0399,0.0399,0.0352,0.0399,27531,0
+RCKTW.US,D,20250902,000000,0.0397,0.0397,0.0397,0.0397,1100,0
+RCKTW.US,D,20250903,000000,0.041,0.041,0.039,0.0391,3380,0
+RCKTW.US,D,20250908,000000,0.041,0.041,0.0395,0.0401,22702,0
+RCKTW.US,D,20250909,000000,0.04,0.041,0.04,0.04,1831,0
+RCKTW.US,D,20250910,000000,0.0285,0.041,0.0285,0.041,5300,0
+RCKTW.US,D,20250911,000000,0.041,0.041,0.037001,0.040899,2383,0
+RCKTW.US,D,20250912,000000,0.041,0.041,0.0285,0.0372,19085,0
+RCKTW.US,D,20250915,000000,0.033551,0.0371,0.03,0.0371,1450,0
+RCKTW.US,D,20250916,000000,0.0405,0.041,0.0404,0.0404,20000,0
+RCKTW.US,D,20250917,000000,0.041,0.0424,0.0321,0.041,2730,0
+RCKTW.US,D,20250918,000000,0.0409,0.041,0.0323,0.04,1900,0
+RCKTW.US,D,20250923,000000,0.0401,0.0402,0.0401,0.0402,1316,0
+RCKTW.US,D,20250924,000000,0.0401,0.0401,0.04,0.04,3143,0
+RCKTW.US,D,20250926,000000,0.03,0.0331,0.0289,0.0306,14948,0
+RCKTW.US,D,20250929,000000,0.033,0.041,0.031,0.0311,29268,0
+RCKTW.US,D,20250930,000000,0.041,0.041,0.0315,0.0392,12810,0
+RCKTW.US,D,20251001,000000,0.0331,0.0391,0.0289,0.034299,50828,0
+RCKTW.US,D,20251002,000000,0.033899,0.0343,0.033899,0.0342,16030,0
+RCKTW.US,D,20251003,000000,0.04,0.04395,0.0295,0.0394,45360,0
+RCKTW.US,D,20251006,000000,0.0426,0.0426,0.0351,0.0399,15000,0
+RCKTW.US,D,20251008,000000,0.0399,0.0399,0.0399,0.0399,1063,0
+RCKTW.US,D,20251009,000000,0.037,0.0398,0.035,0.0398,12662,0
+RCKTW.US,D,20251010,000000,0.035,0.0394,0.035,0.037,5626,0
+RCKTW.US,D,20251013,000000,0.037,0.037,0.035,0.0354,24377,0
+RCKTW.US,D,20251014,000000,0.0399,0.0449,0.034,0.042,648310,0
+RCKTW.US,D,20251015,000000,0.041,0.041,0.041,0.041,10496,0
+RCKTW.US,D,20251016,000000,0.0364,0.0369,0.0308,0.0368,19879,0
+RCKTW.US,D,20251017,000000,0.038851,0.0409,0.0368,0.0409,1464,0
+RCKTW.US,D,20251020,000000,0.041,0.041,0.0349,0.038,36992,0
+RCKTW.US,D,20251021,000000,0.037,0.039,0.037,0.039,53645,0
+RCKTW.US,D,20251022,000000,0.0388,0.0388,0.0388,0.0388,1180,0
+RCKTW.US,D,20251024,000000,0.0388,0.0388,0.037,0.0372,13500,0
+RCKTW.US,D,20251028,000000,0.031,0.0384,0.03,0.0384,13860,0
+RCKTW.US,D,20251029,000000,0.0303,0.0381,0.0301,0.0381,10124,0
+RCKTW.US,D,20251030,000000,0.0378,0.0379,0.0339,0.034,1720,0
+RCKTW.US,D,20251031,000000,0.034001,0.0377,0.0306,0.0376,3379,0
+RCKTW.US,D,20251103,000000,0.034301,0.0375,0.034301,0.0375,700,0
+RCKTW.US,D,20251105,000000,0.03,0.0374,0.03,0.0373,6000,0
+RCKTW.US,D,20251107,000000,0.03375,0.03375,0.03,0.03,4703,0
+RCKTW.US,D,20251110,000000,0.0335,0.0337,0.031899,0.0319,2400,0
+RCKTW.US,D,20251111,000000,0.031,0.0335,0.031,0.0335,604,0
+RCKTW.US,D,20251118,000000,0.0301,0.0334,0.0289,0.0334,22660,0
+RCKTW.US,D,20251119,000000,0.03,0.0332,0.029,0.03,3177,0
+RCKTW.US,D,20251121,000000,0.0313,0.0313,0.0288,0.0288,11615,0
+RCKTW.US,D,20251124,000000,0.0289,0.0312,0.0289,0.029,74257,0
+RCKTW.US,D,20251125,000000,0.029,0.0309,0.029,0.0309,2100,0
+RCKTW.US,D,20251126,000000,0.0307,0.0375,0.029,0.0375,10259,0
+RCKTW.US,D,20251201,000000,0.0337,0.0337,0.0337,0.0337,1148,0
+RCKTW.US,D,20251202,000000,0.0296,0.0335,0.0289,0.0335,28252,0
+RCKTW.US,D,20251204,000000,0.0293,0.0323,0.0289,0.0297,7000,0
+RCKTW.US,D,20251205,000000,0.0305,0.0305,0.0305,0.0305,2000,0
+RCKTW.US,D,20251208,000000,0.0289,0.0303,0.0289,0.0297,3901,0
+RCKTW.US,D,20251209,000000,0.0302,0.0302,0.0289,0.0289,31200,0
+RCKTW.US,D,20251210,000000,0.0296,0.0296,0.0289,0.0294,2200,0
+RCKTW.US,D,20251211,000000,0.0293,0.03,0.0289,0.0295,47092,0
+RCKTW.US,D,20251212,000000,0.03,0.03,0.0289,0.0289,2404,0
+RCKTW.US,D,20251215,000000,0.0291,0.0291,0.0289,0.0289,41234,0
+RCKTW.US,D,20251218,000000,0.03,0.03,0.0299,0.0299,2000,0
+RCKTW.US,D,20251219,000000,0.026,0.03,0.0121,0.0153,222495,0
+RCKTW.US,D,20251222,000000,0.018,0.022,0.0066,0.021899,500027,0
+RCKTW.US,D,20251224,000000,0.0108,0.0178,0.0108,0.0178,4500,0
+RCKTW.US,D,20251226,000000,0.0178,0.021901,0.0108,0.0161,31344,0
+RCKTW.US,D,20251229,000000,0.0149,0.0248,0.0149,0.0151,12100,0
+RCKTW.US,D,20251231,000000,0.0116,0.0246,0.0116,0.0243,2622,0
+RCKTW.US,D,20260102,000000,0.0199,0.0199,0.0171,0.0171,1310,0
+RCKTW.US,D,20260105,000000,0.0165,0.0165,0.0125,0.0145,7898,0
+RCKTW.US,D,20260106,000000,0.0127,0.0153,0.0127,0.0153,1300,0
+RCKTW.US,D,20260107,000000,0.0152,0.0186,0.014,0.0173,14112,0
+RCKTW.US,D,20260108,000000,0.0243,0.0243,0.0243,0.0243,100,0
+RCKTW.US,D,20260109,000000,0.021909,0.0238,0.021909,0.0234,32872,0
+RCKTW.US,D,20260112,000000,0.0141,0.0217,0.0141,0.0209,28966,0
+RCKTW.US,D,20260113,000000,0.0209,0.0209,0.0209,0.0209,398,0
+RCKTW.US,D,20260114,000000,0.0198,0.0199,0.0144,0.0199,17962,0
+RCKTW.US,D,20260115,000000,0.017818,0.0197,0.0143,0.0188,10300,0
+RCKTW.US,D,20260116,000000,0.0143,0.0166,0.0143,0.0166,1692,0
+RCKTW.US,D,20260120,000000,0.018,0.018,0.016,0.016,2514,0
+RCKTW.US,D,20260121,000000,0.0169,0.0169,0.0169,0.0169,1500,0
+RCKTW.US,D,20260123,000000,0.016249,0.0168,0.015,0.0167,7076,0
+RCKTW.US,D,20260126,000000,0.017,0.019,0.0169,0.0171,38547,0
+RCKTW.US,D,20260127,000000,0.0169,0.0169,0.0161,0.0161,14601,0
+RCKTW.US,D,20260128,000000,0.0155,0.0164,0.0155,0.0157,900,0
+RCKTW.US,D,20260129,000000,0.0153,0.016,0.0149,0.016,5226,0
+RCKTW.US,D,20260130,000000,0.0159,0.0159,0.0159,0.0159,10000,0
+RCKTW.US,D,20260202,000000,0.014899,0.0158,0.014807,0.0158,4600,0
+RCKTW.US,D,20260203,000000,0.0156,0.0156,0.014,0.014,2200,0
+RCKTW.US,D,20260204,000000,0.0147,0.0188,0.0145,0.0188,6615,0
+RCKTW.US,D,20260205,000000,0.0163,0.0188,0.0163,0.0188,1300,0
+RCKTW.US,D,20260209,000000,0.0141,0.0187,0.0141,0.0186,5317,0
+RCKTW.US,D,20260210,000000,0.0172,0.0187,0.0161,0.0186,4839,0
+RCKTW.US,D,20260217,000000,0.0187,0.0187,0.0187,0.0187,200,0
+RCKTW.US,D,20260218,000000,0.0187,0.0215,0.0187,0.0215,211178,0
diff --git a/daily/us/nasdaq stocks/2/rcky.us.txt b/daily/us/nasdaq stocks/2/rcky.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71d325fe0cbadbe3b7cb5b55f62873400d9aa699
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rcky.us.txt	
@@ -0,0 +1,5275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCKY.US,D,20050225,000000,24.3183,24.3183,23.644,24.2259,48500.418163769,0
+RCKY.US,D,20050228,000000,23.5416,25.5264,23.3564,24.6226,85616.934696587,0
+RCKY.US,D,20050301,000000,25.296,25.296,24.5959,24.8726,70278.935184722,0
+RCKY.US,D,20050302,000000,25.1316,25.6583,24.9356,25.1956,41169.13676011,0
+RCKY.US,D,20050303,000000,25.1956,25.1956,24.8185,25.1168,37937.197521202,0
+RCKY.US,D,20050304,000000,25.2408,25.4161,24.848,25.103,34527.511781097,0
+RCKY.US,D,20050307,000000,25.2016,25.2103,24.5487,24.9751,42194.98799559,0
+RCKY.US,D,20050308,000000,24.6649,24.7712,24.4778,24.7712,10633.303548753,0
+RCKY.US,D,20050309,000000,24.4581,24.4581,22.7067,23.5258,85133.464213331,0
+RCKY.US,D,20050310,000000,23.1408,23.9206,22.9794,23.9206,18744.638169093,0
+RCKY.US,D,20050311,000000,23.9521,24.1657,23.3732,23.7443,17304.383662251,0
+RCKY.US,D,20050314,000000,24.1746,24.1746,22.3906,22.9006,65126.318038593,0
+RCKY.US,D,20050315,000000,22.4615,23.1783,22.1937,22.7067,46233.388502787,0
+RCKY.US,D,20050316,000000,22.5737,22.9714,22.0894,22.4309,21133.551145181,0
+RCKY.US,D,20050317,000000,22.0676,22.0676,20.7189,21.1943,157107.59317232,0
+RCKY.US,D,20050318,000000,20.9463,21.348,20.0415,20.2954,151013.427417,0
+RCKY.US,D,20050321,000000,20.0199,21.532,19.948,21.215,45121.20325244,0
+RCKY.US,D,20050322,000000,20.6892,21.4524,20.6892,20.9807,34046.072686426,0
+RCKY.US,D,20050323,000000,20.6557,20.7898,20.1754,20.3123,42685.568338895,0
+RCKY.US,D,20050324,000000,20.8616,20.8616,20.1754,20.6332,63015.705298665,0
+RCKY.US,D,20050328,000000,20.7691,22.0676,20.5062,21.7378,75884.551985331,0
+RCKY.US,D,20050329,000000,21.5233,21.6778,20.4146,20.5633,39798.965159454,0
+RCKY.US,D,20050330,000000,20.838,21.537,20.7336,21.2938,14889.062634556,0
+RCKY.US,D,20050331,000000,20.8153,20.9246,20.4816,20.9246,20895.878680723,0
+RCKY.US,D,20050401,000000,20.8999,20.9314,20.4904,20.7504,43316.314494571,0
+RCKY.US,D,20050404,000000,20.5456,21.0033,20.5456,20.8153,42954.727326422,0
+RCKY.US,D,20050405,000000,20.9541,21.0585,20.5534,20.7749,41288.988686632,0
+RCKY.US,D,20050406,000000,20.7749,20.9463,20.7749,20.8922,6688.3469164712,0
+RCKY.US,D,20050407,000000,21.0033,21.0526,20.6814,20.7277,11144.197777908,0
+RCKY.US,D,20050408,000000,20.6892,21.6778,20.6725,20.7808,43723.607905885,0
+RCKY.US,D,20050411,000000,20.7691,21.2781,20.4146,20.5948,36346.620259062,0
+RCKY.US,D,20050412,000000,21.1451,21.5143,20.5633,21.1943,77724.990043439,0
+RCKY.US,D,20050413,000000,20.9956,21.5143,20.649,20.8547,50606.968126527,0
+RCKY.US,D,20050414,000000,20.6962,22.2095,20.6962,21.3982,127703.24340287,0
+RCKY.US,D,20050415,000000,21.8708,21.9899,20.7032,21.1451,70793.892191047,0
+RCKY.US,D,20050418,000000,20.8153,21.1943,20.0346,20.1025,38486.688133475,0
+RCKY.US,D,20050419,000000,20.1025,20.4146,20.0878,20.2688,42300.620202017,0
+RCKY.US,D,20050420,000000,19.9657,20.2601,19.7008,19.9145,53508.806720355,0
+RCKY.US,D,20050421,000000,19.8978,20.7099,19.8978,20.6892,99959.553801749,0
+RCKY.US,D,20050422,000000,20.9956,20.9956,20.3417,20.5289,42588.061686809,0
+RCKY.US,D,20050425,000000,20.45,21.8619,20.45,20.7898,55929.206219512,0
+RCKY.US,D,20050426,000000,21.3716,21.9899,21.1274,21.1274,69676.628469237,0
+RCKY.US,D,20050427,000000,21.2702,21.4356,20.6892,21.2406,32259.466425823,0
+RCKY.US,D,20050428,000000,21.2938,21.2938,20.6892,20.8832,30123.46132858,0
+RCKY.US,D,20050429,000000,20.6085,21.1107,20.6085,21.1018,58765.024684325,0
+RCKY.US,D,20050502,000000,20.6962,21.5143,20.6962,21.3558,89810.736430544,0
+RCKY.US,D,20050503,000000,21.3184,21.5233,20.5456,20.8922,110966.63285016,0
+RCKY.US,D,20050504,000000,21.2624,23.2166,21.2624,22.8789,105699.24224897,0
+RCKY.US,D,20050505,000000,22.6997,22.9468,22.0765,22.9006,63462.610787389,0
+RCKY.US,D,20050506,000000,23.644,25.6504,23.644,24.0516,280495.15152614,0
+RCKY.US,D,20050509,000000,24.1145,24.8027,23.644,24.4237,66714.863912148,0
+RCKY.US,D,20050510,000000,24.2426,24.4581,22.8937,23.194,78507.074648706,0
+RCKY.US,D,20050511,000000,23.6804,23.6804,23.0394,23.5416,8054.455739957,0
+RCKY.US,D,20050512,000000,23.0316,23.4057,23.0316,23.3348,30009.703567815,0
+RCKY.US,D,20050513,000000,23.4382,23.445,22.6909,23.0759,39715.678227466,0
+RCKY.US,D,20050516,000000,22.7292,22.8553,22.4398,22.7362,28580.62169819,0
+RCKY.US,D,20050517,000000,22.4309,22.6997,22.0676,22.4536,24357.364829749,0
+RCKY.US,D,20050518,000000,22.4478,22.6997,22.3118,22.6555,16500.96947684,0
+RCKY.US,D,20050519,000000,22.6997,22.7441,22.3187,22.6997,126697.70605324,0
+RCKY.US,D,20050520,000000,22.6997,22.7362,22.6051,22.6732,15057.66788712,0
+RCKY.US,D,20050523,000000,22.7362,22.7677,22.5549,22.6997,63267.597483218,0
+RCKY.US,D,20050524,000000,22.7844,23.2502,22.5649,22.8011,55615.356683113,0
+RCKY.US,D,20050525,000000,22.49,23.1546,22.0676,22.1779,33188.82670351,0
+RCKY.US,D,20050526,000000,22.0676,22.5826,22.0509,22.5549,54266.5146626,0
+RCKY.US,D,20050527,000000,22.5737,24.4237,22.5737,23.5031,149667.63247937,0
+RCKY.US,D,20050531,000000,23.644,23.644,22.3276,23.3229,98368.976539608,0
+RCKY.US,D,20050601,000000,22.9567,23.6804,22.9567,23.6282,34825.110208816,0
+RCKY.US,D,20050602,000000,23.4057,24.4149,23.0601,24.3183,57374.539197817,0
+RCKY.US,D,20050603,000000,24.3183,24.3282,22.6732,23.4784,104125.9317898,0
+RCKY.US,D,20050606,000000,23.5948,24.4149,23.1231,24.0811,88813.324635256,0
+RCKY.US,D,20050607,000000,24.2012,26.4489,24.1313,26.3947,199352.35018825,0
+RCKY.US,D,20050608,000000,26.2816,26.6311,24.9356,25.2183,116646.39533413,0
+RCKY.US,D,20050609,000000,25.2882,25.4083,24.5093,25.1808,106187.79120369,0
+RCKY.US,D,20050610,000000,25.4083,25.4083,24.7712,25.0617,30240.266172224,0
+RCKY.US,D,20050613,000000,25.0617,25.2183,24.717,25.0085,35770.721595183,0
+RCKY.US,D,20050614,000000,24.6304,25.0617,24.0377,24.911,65438.136186408,0
+RCKY.US,D,20050615,000000,24.9918,25.0233,24.0377,24.2898,24056.719319153,0
+RCKY.US,D,20050616,000000,24.0446,24.6226,24.0377,24.0377,31983.197578248,0
+RCKY.US,D,20050617,000000,24.0377,24.1145,23.3416,23.445,26745.262111545,0
+RCKY.US,D,20050620,000000,23.7059,23.7935,23.4225,23.4707,21948.137967809,0
+RCKY.US,D,20050621,000000,23.8409,23.8409,23.4225,23.445,27402.416318827,0
+RCKY.US,D,20050622,000000,23.6025,23.6734,22.6909,23.004,16762.002910026,0
+RCKY.US,D,20050623,000000,23.1231,23.3968,22.304,22.5737,28864.000405813,0
+RCKY.US,D,20050624,000000,22.2645,22.6997,21.2239,22.0184,81102.173566182,0
+RCKY.US,D,20050627,000000,23.2019,23.2019,22.0676,22.9183,21876.023673038,0
+RCKY.US,D,20050628,000000,23.6183,23.6183,22.9646,23.2502,29853.286646762,0
+RCKY.US,D,20050629,000000,23.5868,24.4316,23.3968,24.4316,31219.395470247,0
+RCKY.US,D,20050630,000000,24.4316,24.724,23.5031,24.6304,45532.559440924,0
+RCKY.US,D,20050701,000000,24.4316,24.9415,23.2502,23.5179,222537.6038044,0
+RCKY.US,D,20050705,000000,23.4382,24.0377,23.4382,23.5583,7509.0279048552,0
+RCKY.US,D,20050706,000000,23.445,23.7532,23.257,23.637,20643.98649617,0
+RCKY.US,D,20050707,000000,23.8409,23.959,23.5641,23.637,57085.066324439,0
+RCKY.US,D,20050708,000000,23.6902,23.7296,23.3486,23.644,39077.822211741,0
+RCKY.US,D,20050711,000000,23.7296,23.7384,22.7746,23.0896,38583.179091267,0
+RCKY.US,D,20050712,000000,23.4225,23.4225,22.7292,23.004,24489.405087781,0
+RCKY.US,D,20050713,000000,22.5392,23.1693,22.5392,22.9971,46793.036057985,0
+RCKY.US,D,20050714,000000,23.6666,23.6666,23.2502,23.445,51885.727240853,0
+RCKY.US,D,20050715,000000,23.6105,23.7532,22.9646,23.2502,22459.032196965,0
+RCKY.US,D,20050718,000000,23.5416,23.6666,23.1615,23.2659,25056.162503026,0
+RCKY.US,D,20050719,000000,23.1408,23.445,23.0453,23.0453,23413.784831966,0
+RCKY.US,D,20050720,000000,23.0316,23.3289,23.0316,23.2343,14021.659708715,0
+RCKY.US,D,20050721,000000,23.2502,23.5948,22.8091,23.0601,21458.573318799,0
+RCKY.US,D,20050722,000000,23.0601,23.2097,22.7362,23.1546,34582.359272894,0
+RCKY.US,D,20050725,000000,22.871,23.7601,22.871,23.644,50957.382657458,0
+RCKY.US,D,20050726,000000,23.644,23.644,22.7924,22.8484,73220.38585596,0
+RCKY.US,D,20050727,000000,22.7746,23.6597,22.7746,23.2502,87445.184423185,0
+RCKY.US,D,20050728,000000,23.6666,23.6902,22.6268,23.0139,74108.102667652,0
+RCKY.US,D,20050729,000000,22.9873,23.0975,22.5392,22.6555,31520.040980843,0
+RCKY.US,D,20050801,000000,22.3649,22.6416,21.8708,21.9318,70952.340500686,0
+RCKY.US,D,20050802,000000,22.0184,22.5392,21.6699,22.044,84355.442385235,0
+RCKY.US,D,20050803,000000,21.9957,22.3994,21.8462,22.1434,99397.874857967,0
+RCKY.US,D,20050804,000000,22.0765,22.8553,22.0273,22.6997,81908.63483447,0
+RCKY.US,D,20050805,000000,22.7362,23.5091,22.49,23.4707,49401.339001264,0
+RCKY.US,D,20050808,000000,23.6666,25.4161,23.5179,24.786,102799.43504373,0
+RCKY.US,D,20050809,000000,24.7309,24.911,23.4874,24.1313,54774.361808877,0
+RCKY.US,D,20050810,000000,24.4484,24.8274,23.8103,24.2741,28424.204777137,0
+RCKY.US,D,20050811,000000,24.2741,24.6226,23.9432,24.4404,13234.496631985,0
+RCKY.US,D,20050812,000000,24.4404,24.7712,23.6902,24.3932,20320.995711138,0
+RCKY.US,D,20050815,000000,24.1952,24.7948,23.3151,24.4729,41416.966167494,0
+RCKY.US,D,20050816,000000,24.4069,24.6304,23.6902,24.0516,32070.547287408,0
+RCKY.US,D,20050817,000000,23.8852,24.2259,23.3564,23.644,28747.195562169,0
+RCKY.US,D,20050818,000000,23.8024,24.2818,23.5641,24.0377,31623.641798684,0
+RCKY.US,D,20050819,000000,24.0377,24.5566,24.024,24.0446,30947.189399842,0
+RCKY.US,D,20050822,000000,24.2661,24.5408,23.8409,23.9029,36580.229946349,0
+RCKY.US,D,20050823,000000,24.2091,24.5034,23.637,24.4867,42190.92521842,0
+RCKY.US,D,20050824,000000,24.523,24.523,23.8467,24.2593,33517.911654298,0
+RCKY.US,D,20050825,000000,24.532,24.6304,23.9521,24.2356,25592.449089496,0
+RCKY.US,D,20050826,000000,24.5408,24.5408,23.8409,23.8694,39686.223092981,0
+RCKY.US,D,20050829,000000,23.7129,23.8103,23.445,23.8103,45025.72798894,0
+RCKY.US,D,20050830,000000,23.8409,23.8409,23.4874,23.5258,36097.775157386,0
+RCKY.US,D,20050831,000000,23.4707,23.7443,23.4707,23.7443,16818.881790409,0
+RCKY.US,D,20050901,000000,23.3968,23.7443,22.9714,23.0532,52036.049996151,0
+RCKY.US,D,20050902,000000,23.2894,23.5503,22.9105,23.3348,38188.074011463,0
+RCKY.US,D,20050906,000000,23.7532,24.149,23.637,23.7443,39101.18318047,0
+RCKY.US,D,20050907,000000,23.5091,24.2741,23.4707,23.8103,11238.657347115,0
+RCKY.US,D,20050908,000000,24.0299,24.2741,23.6517,23.8409,21161.990585373,0
+RCKY.US,D,20050909,000000,24.0299,24.0377,23.644,24.0377,30283.941026804,0
+RCKY.US,D,20050912,000000,24.1313,24.1313,23.8103,23.9994,10534.781202375,0
+RCKY.US,D,20050913,000000,23.7532,24.1145,23.6902,23.8409,29902.039972804,0
+RCKY.US,D,20050914,000000,24.0299,25.0085,23.8536,24.848,107190.28147045,0
+RCKY.US,D,20050915,000000,24.4069,24.4069,23.6666,23.9206,82043.722175381,0
+RCKY.US,D,20050916,000000,23.4382,24.1952,23.4382,23.8103,34716.430919512,0
+RCKY.US,D,20050919,000000,23.8103,24.2259,23.7601,23.7689,27988.471925631,0
+RCKY.US,D,20050920,000000,23.7296,23.9904,23.6517,23.8182,54025.795115265,0
+RCKY.US,D,20050921,000000,23.6902,23.7601,23.5641,23.6666,32967.405347733,0
+RCKY.US,D,20050922,000000,23.7867,23.7935,23.5641,23.5641,21954.232133565,0
+RCKY.US,D,20050923,000000,23.7935,24.8107,23.4707,24.7456,50158.031249217,0
+RCKY.US,D,20050926,000000,24.7456,24.7456,23.6025,23.6734,48010.853514757,0
+RCKY.US,D,20050927,000000,23.6517,23.8182,23.6025,23.6105,31979.134801078,0
+RCKY.US,D,20050928,000000,24.0092,24.0092,22.5047,22.681,29835.004149495,0
+RCKY.US,D,20050929,000000,22.681,22.8091,22.3818,22.7746,13706.794478023,0
+RCKY.US,D,20050930,000000,22.304,22.9794,22.0834,22.5392,20754.697174058,0
+RCKY.US,D,20051003,000000,22.2645,22.8484,22.0894,22.3118,23302.058459785,0
+RCKY.US,D,20051004,000000,22.4615,23.7867,22.4241,23.389,43906.432878545,0
+RCKY.US,D,20051005,000000,23.2502,23.644,22.8149,23.3416,21202.618357075,0
+RCKY.US,D,20051006,000000,23.3416,24.0988,23.3416,23.6025,25585.339229447,0
+RCKY.US,D,20051007,000000,23.5031,23.9354,23.5031,23.828,14983.522203764,0
+RCKY.US,D,20051010,000000,24.1313,24.1313,22.6191,22.7292,34067.40226657,0
+RCKY.US,D,20051011,000000,22.8652,22.8652,22.6997,22.7588,4105.4363305052,0
+RCKY.US,D,20051012,000000,22.7292,22.9311,22.7135,22.8484,22595.135232167,0
+RCKY.US,D,20051013,000000,22.7677,22.8149,21.6699,22.1612,31969.993552445,0
+RCKY.US,D,20051014,000000,22.3719,22.94,21.7378,22.6416,23587.468555992,0
+RCKY.US,D,20051017,000000,22.5392,22.9794,20.6637,22.7215,67055.121500154,0
+RCKY.US,D,20051018,000000,21.5066,21.5066,19.1504,19.5079,452565.95301638,0
+RCKY.US,D,20051019,000000,19.6024,19.7687,19.2135,19.5866,75441.709273777,0
+RCKY.US,D,20051020,000000,19.6792,19.8051,19.1898,19.2754,69122.059385502,0
+RCKY.US,D,20051021,000000,19.5699,19.5699,19.0717,19.243,26022.087775246,0
+RCKY.US,D,20051024,000000,19.2932,19.4104,19.0717,19.0894,59930.026037884,0
+RCKY.US,D,20051025,000000,19.0894,19.3946,19.0894,19.2754,75635.706883655,0
+RCKY.US,D,20051026,000000,19.0629,19.2667,18.8816,18.9289,21869.929507283,0
+RCKY.US,D,20051027,000000,20.456,20.4904,19.1456,19.1456,175159.5278339,0
+RCKY.US,D,20051028,000000,19.2509,19.3779,19.0717,19.2282,41098.038159631,0
+RCKY.US,D,20051031,000000,19.1456,19.6388,19.1456,19.4823,151430.87777124,0
+RCKY.US,D,20051101,000000,19.4586,19.6388,19.4517,19.6388,50304.291227346,0
+RCKY.US,D,20051102,000000,19.6231,20.649,19.3868,20.2521,87217.668901653,0
+RCKY.US,D,20051103,000000,20.4058,20.8065,20.3969,20.8065,40559.720184578,0
+RCKY.US,D,20051104,000000,20.8832,21.0585,20.0119,20.0878,29590.221824989,0
+RCKY.US,D,20051107,000000,20.2954,20.2954,19.8978,19.9774,20182.86128735,0
+RCKY.US,D,20051108,000000,19.8978,19.9942,19.5532,19.5777,14536.61671504,0
+RCKY.US,D,20051109,000000,19.883,19.9145,19.75,19.8279,37185.583744712,0
+RCKY.US,D,20051110,000000,19.9735,19.9735,19.7255,19.7255,13908.917642241,0
+RCKY.US,D,20051111,000000,19.5866,19.6388,19.4665,19.4823,19764.395238817,0
+RCKY.US,D,20051114,000000,19.75,19.75,19.3868,19.4586,15866.160543994,0
+RCKY.US,D,20051115,000000,19.3552,19.4015,19.1968,19.3641,14215.657318593,0
+RCKY.US,D,20051116,000000,19.2055,19.2667,18.3392,18.8354,45886.021054734,0
+RCKY.US,D,20051117,000000,18.6316,19.3099,18.6148,19.0717,34755.027302629,0
+RCKY.US,D,20051118,000000,19.3179,19.3868,19.1504,19.1504,23515.354261222,0
+RCKY.US,D,20051121,000000,19.243,19.2587,18.7891,19.2587,26092.170681432,0
+RCKY.US,D,20051122,000000,19.3099,19.5137,19.1298,19.5137,16512.142114059,0
+RCKY.US,D,20051123,000000,19.4665,19.5442,19.2135,19.3276,31255.960464779,0
+RCKY.US,D,20051125,000000,19.2754,19.2754,19.1131,19.2204,4807.2810866603,0
+RCKY.US,D,20051128,000000,19.0894,19.3483,18.5292,18.5735,48250.5573678,0
+RCKY.US,D,20051129,000000,18.5213,19.2754,18.5213,18.7743,25022.644591372,0
+RCKY.US,D,20051130,000000,18.8127,18.9121,18.6926,18.857,28957.444280728,0
+RCKY.US,D,20051201,000000,18.8974,19.2282,18.857,19.0629,35313.659163534,0
+RCKY.US,D,20051202,000000,19.3179,19.3552,19.0894,19.3552,27331.317718348,0
+RCKY.US,D,20051205,000000,19.4734,19.4734,19.1504,19.2371,9451.0353922194,0
+RCKY.US,D,20051206,000000,19.1131,19.1131,18.7331,18.8974,45415.754597281,0
+RCKY.US,D,20051207,000000,18.7595,18.994,18.7595,18.994,18181.943531018,0
+RCKY.US,D,20051208,000000,18.8413,19.0235,18.5991,18.8748,44702.737203908,0
+RCKY.US,D,20051209,000000,19.0165,19.0165,18.3529,18.3619,55146.105919953,0
+RCKY.US,D,20051212,000000,18.3845,18.5145,17.9591,18.1816,66874.32791608,0
+RCKY.US,D,20051213,000000,18.3165,18.4652,18.0528,18.1207,35655.948140125,0
+RCKY.US,D,20051214,000000,18.1886,18.4583,17.325,17.5289,76766.174631267,0
+RCKY.US,D,20051215,000000,17.653,17.7229,16.9933,17.4157,146942.52469244,0
+RCKY.US,D,20051216,000000,17.7149,17.7386,17.1557,17.59,161914.87425899,0
+RCKY.US,D,20051219,000000,17.7957,18.0006,17.6923,17.78,43579.379316343,0
+RCKY.US,D,20051220,000000,18.0006,18.0006,17.4501,17.523,65265.468156673,0
+RCKY.US,D,20051221,000000,17.7632,17.7632,17.458,17.4964,61941.100737142,0
+RCKY.US,D,20051222,000000,17.7632,17.7632,17.2197,17.5752,102444.95773563,0
+RCKY.US,D,20051223,000000,17.5968,17.7149,17.4009,17.6618,27154.586911444,0
+RCKY.US,D,20051227,000000,17.6618,18.2221,17.6618,18.2221,57512.673621605,0
+RCKY.US,D,20051228,000000,18.1245,18.987,18.1245,18.8354,85522.47512738,0
+RCKY.US,D,20051229,000000,18.7418,18.8659,18.5213,18.7743,45619.909150084,0
+RCKY.US,D,20051230,000000,19.0717,19.243,18.7595,19.1968,52854.699595949,0
+RCKY.US,D,20060103,000000,19.2932,19.3031,18.9121,19.0303,62810.535051569,0
+RCKY.US,D,20060104,000000,19.0303,19.6388,15.7853,16.0245,574225.81537855,0
+RCKY.US,D,20060105,000000,15.9783,16.433,14.974,15.7617,601573.38420558,0
+RCKY.US,D,20060106,000000,15.7617,15.8119,15.3914,15.6671,153861.43421332,0
+RCKY.US,D,20060109,000000,15.6829,16.1476,15.6829,15.7458,157856.15986593,0
+RCKY.US,D,20060110,000000,15.9004,15.9004,15.7065,15.7617,52166.058865598,0
+RCKY.US,D,20060111,000000,15.8778,15.8778,15.7311,15.7695,70397.771416951,0
+RCKY.US,D,20060112,000000,15.7617,15.8778,15.4406,15.7617,129888.00182616,0
+RCKY.US,D,20060113,000000,15.9349,15.9349,15.6455,15.7853,50967.539600384,0
+RCKY.US,D,20060117,000000,15.8413,15.8413,15.4318,15.4564,32812.004120972,0
+RCKY.US,D,20060118,000000,15.4633,15.739,15.4318,15.5953,61678.035915371,0
+RCKY.US,D,20060119,000000,15.7065,15.9191,15.6011,15.9191,66309.601889419,0
+RCKY.US,D,20060120,000000,15.9606,16.0362,15.6908,15.7311,28469.911020302,0
+RCKY.US,D,20060123,000000,15.8778,15.8778,15.6455,15.7951,30960.393425646,0
+RCKY.US,D,20060124,000000,15.9606,15.9606,15.676,15.6829,41952.23705967,0
+RCKY.US,D,20060125,000000,15.739,16.0156,15.6671,16.0156,38179.948457123,0
+RCKY.US,D,20060126,000000,16.0362,16.0757,15.8413,16.0362,15103.374130285,0
+RCKY.US,D,20060127,000000,16.0757,16.0757,15.8778,16.0009,19204.74768362,0
+RCKY.US,D,20060130,000000,16.0362,16.2597,16.0009,16.253,49043.814610286,0
+RCKY.US,D,20060131,000000,16.2756,16.7462,16.0452,16.63,45250.196427595,0
+RCKY.US,D,20060201,000000,16.8358,17.4728,16.6379,17.458,117423.40146793,0
+RCKY.US,D,20060202,000000,17.59,18.095,17.3566,18.0448,208722.13003707,0
+RCKY.US,D,20060203,000000,18.1245,18.1245,17.8498,18.1029,82496.72182986,0
+RCKY.US,D,20060206,000000,18.0528,18.0705,17.653,18.0093,59463.822357602,0
+RCKY.US,D,20060207,000000,17.8114,18.033,17.6923,17.9139,47876.781868141,0
+RCKY.US,D,20060208,000000,17.9374,18.4977,17.9227,18.3619,84025.341740155,0
+RCKY.US,D,20060209,000000,18.1974,18.3077,17.7386,18.2121,76632.10298465,0
+RCKY.US,D,20060210,000000,18.2121,18.4032,17.7898,18.1729,36193.250420886,0
+RCKY.US,D,20060213,000000,18.3392,18.4347,18.1974,18.3077,39310.416204736,0
+RCKY.US,D,20060214,000000,18.4032,18.4032,18.0872,18.3165,64044.603617023,0
+RCKY.US,D,20060215,000000,18.3619,18.5735,18.294,18.4583,67874.786794246,0
+RCKY.US,D,20060216,000000,18.4268,18.5902,18.3619,18.4721,41390.558115888,0
+RCKY.US,D,20060217,000000,18.4977,18.4977,18.0448,18.2221,50860.891699665,0
+RCKY.US,D,20060221,000000,18.0173,18.3392,18.0173,18.1649,66870.26513891,0
+RCKY.US,D,20060222,000000,18.1245,18.2771,17.9749,18.1029,72687.146352368,0
+RCKY.US,D,20060223,000000,18.095,18.159,17.9139,17.9532,46478.170827293,0
+RCKY.US,D,20060224,000000,17.8498,18.159,17.8498,18.1245,80037.725947586,0
+RCKY.US,D,20060227,000000,18.1492,18.606,17.8972,18.5213,45679.835113345,0
+RCKY.US,D,20060228,000000,18.5292,18.7084,18.5292,18.7084,39955.382080508,0
+RCKY.US,D,20060301,000000,18.7084,18.7595,18.2221,18.2457,95442.761282759,0
+RCKY.US,D,20060302,000000,19.176,19.6231,19.1456,19.5255,118855.53042043,0
+RCKY.US,D,20060303,000000,19.4104,19.6231,19.4104,19.5866,34007.476303309,0
+RCKY.US,D,20060306,000000,19.7332,19.8279,19.3483,19.5532,55476.206565033,0
+RCKY.US,D,20060307,000000,19.6614,19.6614,19.3779,19.4104,44545.304588562,0
+RCKY.US,D,20060308,000000,19.4586,19.4586,19.0402,19.2204,44179.654643242,0
+RCKY.US,D,20060309,000000,18.987,19.8189,18.987,19.6181,126919.12740902,0
+RCKY.US,D,20060310,000000,19.4665,19.8524,19.4665,19.6102,54530.595178664,0
+RCKY.US,D,20060313,000000,19.6231,19.7008,19.2587,19.693,15279.089242897,0
+RCKY.US,D,20060314,000000,19.4665,19.8978,19.3641,19.8583,41626.19919176,0
+RCKY.US,D,20060315,000000,19.8978,19.8978,19.5137,19.686,34384.298885846,0
+RCKY.US,D,20060316,000000,19.8978,20.4353,19.8583,20.3457,72345.87307007,0
+RCKY.US,D,20060317,000000,20.3457,20.4215,19.9657,20.2521,37938.213215495,0
+RCKY.US,D,20060320,000000,20.456,20.5948,20.3123,20.5534,29361.690609164,0
+RCKY.US,D,20060321,000000,20.5948,20.5948,20.0199,20.0956,75919.085591277,0
+RCKY.US,D,20060322,000000,20.2601,20.4431,19.9145,20.2601,18415.553218305,0
+RCKY.US,D,20060323,000000,20.2954,20.2954,19.8771,19.9223,12080.667915643,0
+RCKY.US,D,20060324,000000,20.0572,20.3723,20.0572,20.2954,13984.07901989,0
+RCKY.US,D,20060327,000000,20.5121,20.8675,20.4274,20.8233,49442.982467259,0
+RCKY.US,D,20060328,000000,20.7749,20.8764,20.7691,20.7749,15658.958908313,0
+RCKY.US,D,20060329,000000,20.8832,20.8832,20.4747,20.7336,10461.651213311,0
+RCKY.US,D,20060330,000000,20.7277,20.8616,20.3457,20.649,37127.689170036,0
+RCKY.US,D,20060331,000000,20.7898,20.8832,20.5791,20.7691,17694.410270592,0
+RCKY.US,D,20060403,000000,20.6332,20.7808,20.3802,20.6085,117410.19744212,0
+RCKY.US,D,20060404,000000,20.3802,20.6892,19.7687,19.9312,51811.581557497,0
+RCKY.US,D,20060405,000000,20.0641,20.2394,19.3552,19.5255,96899.266898283,0
+RCKY.US,D,20060406,000000,19.5866,20.4747,19.3483,19.4586,53785.07556793,0
+RCKY.US,D,20060407,000000,19.5345,20.329,19.5187,20.0199,32207.666016902,0
+RCKY.US,D,20060410,000000,20.2521,20.2601,19.5777,19.7834,34438.130683352,0
+RCKY.US,D,20060411,000000,19.7412,19.9145,19.2667,19.5079,17663.939441815,0
+RCKY.US,D,20060412,000000,19.7255,19.7255,18.8216,19.0629,44686.486095227,0
+RCKY.US,D,20060413,000000,18.9121,19.1366,18.8896,19.0303,30899.451768093,0
+RCKY.US,D,20060417,000000,18.9633,19.5255,18.9633,19.5137,18354.611560752,0
+RCKY.US,D,20060418,000000,19.1061,20.3457,19.1061,20.0572,17518.695157979,0
+RCKY.US,D,20060419,000000,20.1922,20.5121,19.2282,20.0199,22352.384296247,0
+RCKY.US,D,20060420,000000,20.2394,20.5366,19.56,20.3546,22173.622100757,0
+RCKY.US,D,20060421,000000,20.6007,21.0457,20.3802,20.7691,40410.413123573,0
+RCKY.US,D,20060424,000000,20.9374,20.9709,20.5868,20.649,31370.733919838,0
+RCKY.US,D,20060425,000000,20.8065,20.9374,20.3969,20.5219,26915.898752694,0
+RCKY.US,D,20060426,000000,20.6892,20.6892,20.2521,20.456,28227.160084382,0
+RCKY.US,D,20060427,000000,19.7087,20.6814,19.7087,20.456,20995.416721394,0
+RCKY.US,D,20060428,000000,20.5711,20.5711,18.6316,19.4517,149179.08352465,0
+RCKY.US,D,20060501,000000,19.0815,20.2167,18.9713,20.0513,22259.956115624,0
+RCKY.US,D,20060502,000000,19.5442,20.0199,19.3179,19.6309,45764.137739627,0
+RCKY.US,D,20060503,000000,19.4823,19.5777,19.0008,19.2055,28472.958103179,0
+RCKY.US,D,20060504,000000,19.1504,19.2754,18.797,18.9121,76885.010863497,0
+RCKY.US,D,20060505,000000,18.7251,18.7595,18.3224,18.7595,77284.17872047,0
+RCKY.US,D,20060508,000000,18.5902,18.8896,18.4111,18.8492,32006.558546977,0
+RCKY.US,D,20060509,000000,18.4899,18.8816,18.4899,18.7418,28283.023270472,0
+RCKY.US,D,20060510,000000,18.7331,19.7767,18.7331,19.693,28032.146780211,0
+RCKY.US,D,20060511,000000,19.8771,19.8771,19.1131,19.3276,49241.874997334,0
+RCKY.US,D,20060512,000000,18.9211,19.3483,18.9211,19.2135,15265.885217094,0
+RCKY.US,D,20060515,000000,18.9378,19.6703,18.7518,19.499,41003.578590424,0
+RCKY.US,D,20060516,000000,19.4665,19.499,18.987,19.0097,12347.795514585,0
+RCKY.US,D,20060517,000000,19.1199,19.2932,18.7251,18.9782,30661.779303634,0
+RCKY.US,D,20060518,000000,19.1199,19.2204,18.9713,19.0894,13711.872949485,0
+RCKY.US,D,20060519,000000,19.3552,19.3552,19.0717,19.1968,36973.303637568,0
+RCKY.US,D,20060522,000000,18.994,19.5935,18.994,19.3483,29766.952631894,0
+RCKY.US,D,20060523,000000,19.3552,20.0572,19.176,19.3641,41090.928299584,0
+RCKY.US,D,20060524,000000,19.5079,19.6309,19.243,19.2509,28469.911020302,0
+RCKY.US,D,20060525,000000,19.3868,19.5699,19.0815,19.2932,30889.294825167,0
+RCKY.US,D,20060526,000000,19.435,19.4517,18.8492,19.049,39258.615795816,0
+RCKY.US,D,20060530,000000,18.7823,19.1298,18.7005,18.8748,22229.485286847,0
+RCKY.US,D,20060531,000000,18.9782,19.0235,18.7005,18.7595,27213.497180412,0
+RCKY.US,D,20060601,000000,18.5213,18.8492,18.5213,18.7163,22882.57671696,0
+RCKY.US,D,20060602,000000,18.797,19.0894,18.5341,18.6926,28871.110265861,0
+RCKY.US,D,20060605,000000,18.7163,18.9378,18.4721,18.6858,38013.374593144,0
+RCKY.US,D,20060606,000000,18.8816,18.8816,18.1816,18.2121,12342.717043122,0
+RCKY.US,D,20060607,000000,18.3766,18.3766,17.6716,17.7721,14876.874303046,0
+RCKY.US,D,20060608,000000,17.5831,17.653,16.8653,17.0317,36844.310462414,0
+RCKY.US,D,20060609,000000,16.7462,17.8972,16.7462,17.4728,31108.684792358,0
+RCKY.US,D,20060612,000000,17.5515,18.1974,17.2197,17.8588,18136.237287853,0
+RCKY.US,D,20060613,000000,17.7002,17.7288,17.1794,17.1892,12599.687699138,0
+RCKY.US,D,20060614,000000,17.5831,17.78,17.1193,17.4068,10137.644733986,0
+RCKY.US,D,20060615,000000,17.392,17.392,17.0376,17.325,21429.118184314,0
+RCKY.US,D,20060616,000000,17.3389,17.3389,16.95,17.1557,5915.4035598373,0
+RCKY.US,D,20060619,000000,17.0249,17.2838,16.943,16.943,6470.9883378646,0
+RCKY.US,D,20060620,000000,17.4501,17.4501,17.0858,17.131,6540.0555497583,0
+RCKY.US,D,20060621,000000,17.2739,17.2739,16.7846,17.1193,17782.775674043,0
+RCKY.US,D,20060622,000000,17.1243,17.2522,16.943,17.1735,20012.2246462,0
+RCKY.US,D,20060623,000000,17.3015,17.3015,16.8102,16.8102,13580.848385746,0
+RCKY.US,D,20060626,000000,16.9353,16.9353,16.3918,16.4479,15770.685280494,0
+RCKY.US,D,20060627,000000,16.5975,17.3113,16.5975,17.0072,73362.583056917,0
+RCKY.US,D,20060628,000000,17.0858,17.2591,16.8515,17.0631,16593.397657463,0
+RCKY.US,D,20060629,000000,17.2522,17.6126,16.4065,16.5266,36776.258944812,0
+RCKY.US,D,20060630,000000,16.5897,16.8831,16.4695,16.7462,23965.306832823,0
+RCKY.US,D,20060703,000000,16.9125,17.0731,16.755,16.8515,14176.045241183,0
+RCKY.US,D,20060705,000000,16.9597,16.9597,16.755,16.761,8300.2537587552,0
+RCKY.US,D,20060706,000000,16.9756,17.333,16.755,16.8653,14744.834045014,0
+RCKY.US,D,20060707,000000,17.0544,17.333,16.818,17.0938,28725.865982026,0
+RCKY.US,D,20060710,000000,17.333,17.4157,16.9185,17.3752,39830.451682524,0
+RCKY.US,D,20060711,000000,17.6716,17.8056,16.9756,17.3517,39032.115968576,0
+RCKY.US,D,20060712,000000,17.4896,17.7898,17.4501,17.5604,30261.595752368,0
+RCKY.US,D,20060713,000000,17.3389,17.8498,17.0731,17.5692,67161.769400872,0
+RCKY.US,D,20060714,000000,12.4131,13.7896,9.83859,10.0247,1760969.1209649,0
+RCKY.US,D,20060717,000000,10.2619,10.3614,9.45757,9.57472,389122.64042055,0
+RCKY.US,D,20060718,000000,9.69189,9.73225,8.70173,8.84104,391991.97679701,0
+RCKY.US,D,20060719,000000,9.00763,9.04651,8.5447,8.64561,264108.95550436,0
+RCKY.US,D,20060720,000000,8.67012,8.93024,8.67012,8.84933,146726.18180812,0
+RCKY.US,D,20060721,000000,8.87315,8.91331,8.47224,8.47224,78473.556737052,0
+RCKY.US,D,20060724,000000,8.67012,8.85808,8.48759,8.52846,175326.10169787,0
+RCKY.US,D,20060725,000000,8.58959,8.7166,8.5125,8.67012,106942.45206306,0
+RCKY.US,D,20060726,000000,8.70823,8.87315,8.47224,8.4805,148084.16507727,0
+RCKY.US,D,20060727,000000,8.63833,8.82618,8.27563,8.29817,162672.58220123,0
+RCKY.US,D,20060728,000000,8.55178,8.86586,7.66795,7.93594,405936.44373949,0
+RCKY.US,D,20060731,000000,8.07753,8.89647,8.0155,8.7228,104785.11738567,0
+RCKY.US,D,20060801,000000,8.67012,9.12518,8.56616,8.80353,108394.89490142,0
+RCKY.US,D,20060802,000000,8.93024,9.20759,8.67811,8.77075,88664.01757425,0
+RCKY.US,D,20060803,000000,8.94727,9.17471,8.84933,9.00763,91843.140709946,0
+RCKY.US,D,20060804,000000,9.16604,9.16604,8.86586,8.86586,105666.74003161,0
+RCKY.US,D,20060807,000000,8.95476,9.2517,8.88053,8.98509,69167.765628667,0
+RCKY.US,D,20060808,000000,8.98509,9.13187,8.86586,8.86586,51606.4113104,0
+RCKY.US,D,20060809,000000,9.05588,9.06178,8.91331,8.95476,61744.056044387,0
+RCKY.US,D,20060810,000000,9.03205,9.03205,8.88811,8.90406,51368.738845943,0
+RCKY.US,D,20060811,000000,8.90406,9.03205,8.7228,8.7228,63804.899763979,0
+RCKY.US,D,20060814,000000,8.74672,8.95476,8.43256,8.4805,52331.617035284,0
+RCKY.US,D,20060815,000000,8.61283,8.7166,8.45628,8.52846,79415.105346249,0
+RCKY.US,D,20060816,000000,8.67012,8.70173,8.55178,8.67012,59434.367223118,0
+RCKY.US,D,20060817,000000,8.73097,8.84104,8.64561,8.78857,48423.225397535,0
+RCKY.US,D,20060818,000000,8.84104,9.05588,8.84104,8.98509,46114.552270559,0
+RCKY.US,D,20060821,000000,9.06178,9.0799,8.94727,8.94727,36554.837589036,0
+RCKY.US,D,20060822,000000,8.86586,9.0799,8.67012,8.70823,22289.411250108,0
+RCKY.US,D,20060823,000000,8.77075,8.84933,8.58959,8.62129,34087.716152421,0
+RCKY.US,D,20060824,000000,8.58959,8.74672,8.58959,8.59747,40125.003027365,0
+RCKY.US,D,20060825,000000,8.59747,8.70823,8.59747,8.64561,15833.658326632,0
+RCKY.US,D,20060828,000000,8.70823,8.70823,8.53662,8.53662,34433.05221189,0
+RCKY.US,D,20060829,000000,8.59747,8.60574,8.5125,8.5125,34181.160027335,0
+RCKY.US,D,20060830,000000,8.52846,8.66098,8.40933,8.63016,60110.819621959,0
+RCKY.US,D,20060831,000000,8.56616,8.67811,8.53662,8.61283,109078.4571603,0
+RCKY.US,D,20060901,000000,8.70823,8.84933,8.57502,8.62129,91017.381250099,0
+RCKY.US,D,20060905,000000,8.68667,8.73097,8.55178,8.58959,46938.28034182,0
+RCKY.US,D,20060906,000000,8.53662,8.63016,8.53662,8.55907,40028.512069572,0
+RCKY.US,D,20060907,000000,8.55907,8.64561,8.51959,8.62129,52214.81219164,0
+RCKY.US,D,20060908,000000,8.61283,8.82618,8.61283,8.80353,54225.886890898,0
+RCKY.US,D,20060911,000000,8.86586,9.00005,8.67012,8.69553,31817.639408562,0
+RCKY.US,D,20060912,000000,8.70823,8.91331,8.52846,8.67012,62877.570874878,0
+RCKY.US,D,20060913,000000,8.73097,8.88811,8.65182,8.75588,52932.908056477,0
+RCKY.US,D,20060914,000000,8.8119,8.92178,8.73097,8.73097,45839.299117276,0
+RCKY.US,D,20060915,000000,8.80353,8.81791,8.73945,8.81791,61508.414968514,0
+RCKY.US,D,20060918,000000,8.84933,8.85808,8.69553,8.73945,36959.083917472,0
+RCKY.US,D,20060919,000000,8.78857,8.78857,8.57502,8.61283,44529.053479881,0
+RCKY.US,D,20060920,000000,8.61283,8.73945,8.57502,8.58959,47986.476851736,0
+RCKY.US,D,20060921,000000,8.63016,8.80353,8.59747,8.67811,28363.263119584,0
+RCKY.US,D,20060922,000000,8.73945,9.19991,8.67811,8.97731,58528.367914159,0
+RCKY.US,D,20060925,000000,9.04169,9.19991,8.86586,9.00005,36360.839979158,0
+RCKY.US,D,20060926,000000,9.1815,9.1815,8.86586,9.04651,29635.928068154,0
+RCKY.US,D,20060927,000000,9.10992,9.41917,8.99257,9.26046,53048.697205828,0
+RCKY.US,D,20060928,000000,9.43591,9.50582,9.32918,9.43591,63491.05022758,0
+RCKY.US,D,20060929,000000,9.49892,9.65251,9.42606,9.43591,46011.967147011,0
+RCKY.US,D,20061002,000000,9.45757,9.45757,9.02378,9.14911,43555.002653321,0
+RCKY.US,D,20061003,000000,9.21438,9.29729,9.10992,9.22954,18846.207598348,0
+RCKY.US,D,20061004,000000,9.33903,9.45757,9.23733,9.37782,15296.35604587,0
+RCKY.US,D,20061005,000000,9.45757,9.9302,9.38668,9.77558,59023.011034633,0
+RCKY.US,D,20061006,000000,9.84548,10.13,9.69977,10.0866,55408.155047432,0
+RCKY.US,D,20061009,000000,10.13,10.13,9.73225,9.94884,47390.264302006,0
+RCKY.US,D,20061010,000000,9.98424,10.0788,9.86615,10.0247,30694.281520996,0
+RCKY.US,D,20061011,000000,10.0788,10.13,9.78345,9.85829,17992.00869831,0
+RCKY.US,D,20061012,000000,9.95769,10.2442,9.94884,10.2294,22082.209614427,0
+RCKY.US,D,20061013,000000,10.1408,10.2619,10.0571,10.1901,28726.881676318,0
+RCKY.US,D,20061016,000000,10.2619,10.7592,10.0956,10.5937,52220.906357396,0
+RCKY.US,D,20061017,000000,10.6735,11.0004,10.6253,10.8044,58762.993295739,0
+RCKY.US,D,20061018,000000,10.8378,10.8378,10.638,10.7661,69999.619254269,0
+RCKY.US,D,20061019,000000,10.7257,11.1992,10.7257,11.1195,30516.535019799,0
+RCKY.US,D,20061020,000000,11.214,11.214,10.7177,10.8822,33456.969996744,0
+RCKY.US,D,20061023,000000,10.8103,10.8291,10.5623,10.6341,33310.710018617,0
+RCKY.US,D,20061024,000000,10.5179,10.6646,9.94884,10.1369,73023.341163204,0
+RCKY.US,D,20061025,000000,10.0513,10.4343,10.001,10.3299,29217.462019622,0
+RCKY.US,D,20061026,000000,10.2531,10.6086,10.2531,10.452,20880.643266335,0
+RCKY.US,D,20061027,000000,10.4874,10.638,10.4668,10.6016,18162.64533946,0
+RCKY.US,D,20061030,000000,10.6016,10.6016,9.8504,10.2442,96795.666080442,0
+RCKY.US,D,20061031,000000,10.2442,10.4047,10.0866,10.1043,35613.288979837,0
+RCKY.US,D,20061101,000000,10.0247,10.3614,9.8504,10.0079,39905.613060173,0
+RCKY.US,D,20061102,000000,9.96853,9.97549,9.59442,9.75885,29234.728822595,0
+RCKY.US,D,20061103,000000,9.68598,10.13,9.51271,10.0167,26520.79367289,0
+RCKY.US,D,20061106,000000,10.1665,10.3033,9.92228,10.3033,29448.024624032,0
+RCKY.US,D,20061107,000000,11.2396,11.6157,11.0338,11.0506,176931.9143744,0
+RCKY.US,D,20061108,000000,11.1195,11.2061,10.709,11.091,47306.977370018,0
+RCKY.US,D,20061109,000000,11.1195,11.1195,10.9226,11.0663,29419.58518384,0
+RCKY.US,D,20061110,000000,10.9856,11.1992,10.8733,11.1559,22465.12636272,0
+RCKY.US,D,20061113,000000,11.214,11.2396,10.8665,11.2396,23127.359041465,0
+RCKY.US,D,20061114,000000,11.0663,11.149,10.9639,11.0663,18803.548438061,0
+RCKY.US,D,20061115,000000,10.9856,11.1116,10.9767,10.9856,12047.150003989,0
+RCKY.US,D,20061116,000000,10.9944,10.9944,10.8378,10.8585,14943.910126354,0
+RCKY.US,D,20061117,000000,10.7819,10.9551,10.6548,10.8822,49688.780486058,0
+RCKY.US,D,20061120,000000,10.9067,11.081,10.8585,10.9856,19899.482579728,0
+RCKY.US,D,20061121,000000,11.091,11.0969,10.9157,10.9157,23288.854433981,0
+RCKY.US,D,20061122,000000,11.0181,11.0181,10.638,10.8103,18537.436533412,0
+RCKY.US,D,20061124,000000,10.8378,10.8378,10.6469,10.7257,13854.070150443,0
+RCKY.US,D,20061127,000000,10.8191,11.273,10.8191,11.1736,71817.712037942,0
+RCKY.US,D,20061128,000000,11.273,11.273,10.9767,11.2396,46703.65496024,0
+RCKY.US,D,20061129,000000,11.2396,11.273,11.1894,11.2218,8425.1841567394,0
+RCKY.US,D,20061130,000000,11.2218,11.2218,11.0663,11.1195,14450.282700173,0
+RCKY.US,D,20061201,000000,11.1195,11.2494,11.1195,11.1992,22177.684877927,0
+RCKY.US,D,20061204,000000,11.2061,11.2957,11.2061,11.2652,14045.020677443,0
+RCKY.US,D,20061205,000000,11.3016,11.4769,11.2652,11.3095,37972.746821442,0
+RCKY.US,D,20061206,000000,11.28,11.5074,11.28,11.4346,59527.811098032,0
+RCKY.US,D,20061207,000000,11.4986,11.7398,11.4522,11.7191,44943.456751243,0
+RCKY.US,D,20061208,000000,11.7259,12.1769,11.7131,12.0518,52140.666508284,0
+RCKY.US,D,20061211,000000,12.1296,12.6022,12.0735,12.5737,71766.927323314,0
+RCKY.US,D,20061212,000000,12.6111,13.5799,12.5944,12.8069,134102.11744596,0
+RCKY.US,D,20061213,000000,12.8454,13.5571,12.8454,13.1536,104546.42922693,0
+RCKY.US,D,20061214,000000,13.3505,13.5571,13.2639,13.5571,113225.5369568,0
+RCKY.US,D,20061215,000000,13.5868,13.7059,13.3112,13.3978,42059.900654681,0
+RCKY.US,D,20061218,000000,13.5571,13.7758,13.384,13.632,74343.743743525,0
+RCKY.US,D,20061219,000000,13.762,13.7836,13.1063,13.2707,41719.643066675,0
+RCKY.US,D,20061220,000000,13.2707,13.6812,13.2707,13.384,13477.247567905,0
+RCKY.US,D,20061221,000000,13.3416,13.4529,12.8069,12.9724,36010.425448226,0
+RCKY.US,D,20061222,000000,13.257,13.3898,12.7745,12.8385,38838.118358698,0
+RCKY.US,D,20061226,000000,12.9567,13.1998,12.7667,12.8858,41487.04907368,0
+RCKY.US,D,20061227,000000,12.9409,12.9567,12.6486,12.6868,22815.540893651,0
+RCKY.US,D,20061228,000000,12.6111,12.6111,12.238,12.3895,48337.90707696,0
+RCKY.US,D,20061229,000000,12.3039,12.7055,12.2143,12.7055,36201.375975227,0
+RCKY.US,D,20070103,000000,12.7745,13.3112,12.746,13.0433,69516.148771014,0
+RCKY.US,D,20070104,000000,13.1605,13.1605,12.6868,12.9163,16779.269713,0
+RCKY.US,D,20070105,000000,12.8454,12.8454,12.4831,12.556,24205.010685866,0
+RCKY.US,D,20070108,000000,12.8631,12.8631,12.6544,12.6544,17475.0203034,0
+RCKY.US,D,20070109,000000,12.6544,12.7992,12.5461,12.5737,9181.8764046925,0
+RCKY.US,D,20070110,000000,12.5637,12.9084,12.4131,12.8691,31198.065890104,0
+RCKY.US,D,20070111,000000,12.7597,13.1605,12.6801,13.122,35301.470832024,0
+RCKY.US,D,20070112,000000,13.067,13.3751,12.9409,13.3681,22476.298999938,0
+RCKY.US,D,20070116,000000,13.4825,13.4825,13.2087,13.3978,51667.352967953,0
+RCKY.US,D,20070117,000000,13.438,13.438,12.8454,12.8631,38339.412461054,0
+RCKY.US,D,20070118,000000,13.0108,13.0344,12.6269,12.6326,39346.981199268,0
+RCKY.US,D,20070119,000000,12.6326,12.8454,12.5637,12.8139,14185.186489816,0
+RCKY.US,D,20070122,000000,12.934,13.2422,12.8139,13.0285,68651.79292805,0
+RCKY.US,D,20070123,000000,13.2087,13.2087,12.2566,12.2646,90431.325643295,0
+RCKY.US,D,20070124,000000,12.297,12.4988,12.0735,12.1818,38557.786733953,0
+RCKY.US,D,20070125,000000,12.3797,12.556,12.1897,12.4526,25082.570554633,0
+RCKY.US,D,20070126,000000,12.4526,12.5303,12.2301,12.2566,17074.836752134,0
+RCKY.US,D,20070129,000000,12.297,12.3964,11.9022,11.9022,78637.083518153,0
+RCKY.US,D,20070130,000000,11.9022,11.9623,11.7054,11.781,42299.604507724,0
+RCKY.US,D,20070131,000000,11.6974,12.2714,11.6974,12.2064,45229.882541744,0
+RCKY.US,D,20070201,000000,12.2566,12.4289,12.1208,12.297,39444.487851353,0
+RCKY.US,D,20070202,000000,12.3345,12.5245,12.1897,12.2143,47002.269082251,0
+RCKY.US,D,20070205,000000,12.3039,12.5303,12.2882,12.363,37363.330245909,0
+RCKY.US,D,20070206,000000,12.4673,12.5461,12.2793,12.4053,37818.361288973,0
+RCKY.US,D,20070207,000000,12.4131,12.4437,12.2231,12.2231,24817.474344276,0
+RCKY.US,D,20070208,000000,12.2143,12.4831,12.1532,12.1621,64568.701871981,0
+RCKY.US,D,20070209,000000,12.1208,12.3895,12.105,12.1208,24492.452170658,0
+RCKY.US,D,20070212,000000,12.297,12.297,11.9327,11.9623,43204.58812239,0
+RCKY.US,D,20070213,000000,11.8864,12.2143,11.7398,11.8864,56806.766088279,0
+RCKY.US,D,20070214,000000,11.8293,11.9533,11.3145,11.7653,63316.350809261,0
+RCKY.US,D,20070215,000000,11.8215,12.0518,11.7398,11.79,38924.452373565,0
+RCKY.US,D,20070216,000000,11.8215,12.0016,11.7398,11.8697,67782.358613623,0
+RCKY.US,D,20070220,000000,11.979,12.0351,11.916,11.9476,41937.001645282,0
+RCKY.US,D,20070221,000000,11.9396,12.0252,11.9327,11.9327,25310.086076165,0
+RCKY.US,D,20070222,000000,12.0164,12.0164,11.9071,11.979,23668.724099397,0
+RCKY.US,D,20070223,000000,12.0587,12.0587,11.9396,11.9533,26058.652769778,0
+RCKY.US,D,20070226,000000,11.9396,11.9396,11.7398,11.8934,40348.455771727,0
+RCKY.US,D,20070227,000000,11.8215,11.8215,11.5231,11.603,58359.762661595,0
+RCKY.US,D,20070228,000000,11.5231,11.7259,11.3145,11.6235,49977.237665143,0
+RCKY.US,D,20070301,000000,11.4277,11.5684,11.28,11.4769,14808.822785444,0
+RCKY.US,D,20070302,000000,11.3794,11.4906,11.3411,11.4346,17358.215459756,0
+RCKY.US,D,20070305,000000,11.2652,11.3223,10.8733,10.9551,32695.199277329,0
+RCKY.US,D,20070306,000000,11.091,11.1352,10.6173,10.8458,51404.288146182,0
+RCKY.US,D,20070307,000000,10.4736,10.4736,8.43256,8.73945,885941.37806923,0
+RCKY.US,D,20070308,000000,8.86586,8.97731,8.70823,8.80353,117219.24691513,0
+RCKY.US,D,20070309,000000,9.00763,9.00763,8.69553,8.69553,157006.02374307,0
+RCKY.US,D,20070312,000000,8.65182,8.84933,8.63016,8.63016,115460.06440042,0
+RCKY.US,D,20070313,000000,8.63016,8.7166,8.44034,8.44034,130709.69850883,0
+RCKY.US,D,20070314,000000,8.58959,8.73097,8.41661,8.48759,65246.169965114,0
+RCKY.US,D,20070315,000000,8.5447,8.60574,8.5125,8.58959,52132.540953944,0
+RCKY.US,D,20070316,000000,8.63016,8.70173,8.44909,8.58152,47087.587402826,0
+RCKY.US,D,20070319,000000,8.67811,8.69553,8.5125,8.5125,50282.961647202,0
+RCKY.US,D,20070320,000000,8.47224,8.67012,8.47224,8.58959,50103.18375742,0
+RCKY.US,D,20070321,000000,8.65182,8.89647,8.65182,8.82618,69239.879923439,0
+RCKY.US,D,20070322,000000,8.76415,9.37782,8.76415,9.26046,159134.91898027,0
+RCKY.US,D,20070323,000000,9.35616,9.4428,9.26834,9.41327,24570.660631186,0
+RCKY.US,D,20070326,000000,9.5196,9.5196,9.38668,9.46644,54272.608828356,0
+RCKY.US,D,20070327,000000,9.47333,9.47333,9.28164,9.34681,28915.800814733,0
+RCKY.US,D,20070328,000000,9.27582,9.34681,8.98509,9.10216,32089.845478966,0
+RCKY.US,D,20070329,000000,9.14911,9.20759,8.98509,9.04651,31949.679666594,0
+RCKY.US,D,20070330,000000,8.98509,9.02378,8.98509,8.98509,23121.26487571,0
+RCKY.US,D,20070402,000000,8.94727,9.07025,8.94727,9.0161,17191.641595777,0
+RCKY.US,D,20070403,000000,8.95476,9.02378,8.90406,9.02378,35738.219377822,0
+RCKY.US,D,20070404,000000,8.96874,9.21438,8.96874,9.19991,32909.510773058,0
+RCKY.US,D,20070405,000000,9.28164,9.4812,9.19991,9.4812,16636.05681775,0
+RCKY.US,D,20070409,000000,9.49006,9.49892,9.31195,9.43591,20369.74903718,0
+RCKY.US,D,20070410,000000,9.49892,9.49892,9.26834,9.29729,19082.864368513,0
+RCKY.US,D,20070411,000000,9.22207,9.32918,8.94727,8.94727,25159.763320867,0
+RCKY.US,D,20070412,000000,8.93783,9.21438,8.93783,9.16604,22764.756179023,0
+RCKY.US,D,20070413,000000,9.09319,9.32918,9.09319,9.19006,27074.347062332,0
+RCKY.US,D,20070416,000000,9.20759,9.33903,9.20759,9.22207,24425.41634735,0
+RCKY.US,D,20070417,000000,9.22207,9.37093,9.1815,9.22207,32447.369869946,0
+RCKY.US,D,20070418,000000,9.22207,9.37093,9.06178,9.33903,33248.752666771,0
+RCKY.US,D,20070419,000000,9.2905,9.2905,8.89647,8.90406,96172.029784813,0
+RCKY.US,D,20070420,000000,8.90406,9.1815,8.90406,9.05588,30293.082275437,0
+RCKY.US,D,20070423,000000,9.05588,9.13187,8.75588,8.90406,32179.226576711,0
+RCKY.US,D,20070424,000000,8.92178,9.06178,8.74672,9.00005,32962.32687627,0
+RCKY.US,D,20070425,000000,9.04169,9.0799,8.76415,8.76415,21465.683178846,0
+RCKY.US,D,20070426,000000,8.96145,9.06178,8.81791,9.04651,31686.614844822,0
+RCKY.US,D,20070427,000000,9.0799,9.10216,8.96874,9.04651,9266.1790309745,0
+RCKY.US,D,20070430,000000,8.98509,9.23733,8.82618,8.82618,29776.093880527,0
+RCKY.US,D,20070501,000000,8.83277,9.14911,8.79615,8.93024,38555.755345368,0
+RCKY.US,D,20070502,000000,8.96145,9.06178,8.78857,8.85808,59210.914478756,0
+RCKY.US,D,20070503,000000,8.84104,9.00005,8.7166,8.92178,28516.63295776,0
+RCKY.US,D,20070504,000000,9.02378,9.02378,8.87315,9.0161,43349.832406225,0
+RCKY.US,D,20070507,000000,10.8733,11.0269,10.4047,10.6646,481023.67570517,0
+RCKY.US,D,20070508,000000,10.638,11.2218,10.5357,11.1116,137365.54320794,0
+RCKY.US,D,20070509,000000,11.0427,11.3647,10.89,11.3321,63127.431670846,0
+RCKY.US,D,20070510,000000,11.404,11.4187,11.0004,11.2297,128704.71797533,0
+RCKY.US,D,20070511,000000,11.2652,11.4277,11.2297,11.4277,45572.171518334,0
+RCKY.US,D,20070514,000000,11.3794,11.593,11.273,11.5458,47022.582968102,0
+RCKY.US,D,20070515,000000,11.4602,11.5074,11.28,11.5074,33464.079856793,0
+RCKY.US,D,20070516,000000,11.409,11.5153,11.273,11.3469,123314.42836474,0
+RCKY.US,D,20070517,000000,11.28,11.7191,11.28,11.6639,43669.77610838,0
+RCKY.US,D,20070518,000000,11.593,11.916,11.4838,11.916,54007.512617999,0
+RCKY.US,D,20070521,000000,11.916,12.0518,11.8471,11.9533,39220.019412698,0
+RCKY.US,D,20070522,000000,11.9928,12.0893,11.7398,12.0016,76487.874395108,0
+RCKY.US,D,20070523,000000,11.9071,12.4289,11.9071,12.2646,97649.86498048,0
+RCKY.US,D,20070524,000000,12.0095,12.2478,11.9623,12.1769,41472.829353585,0
+RCKY.US,D,20070525,000000,12.0971,12.4131,11.9327,12.2566,44912.985922466,0
+RCKY.US,D,20070529,000000,12.2714,12.4526,12.0971,12.4053,112094.0535149,0
+RCKY.US,D,20070530,000000,12.238,12.5155,12.0971,12.5068,84875.477863022,0
+RCKY.US,D,20070531,000000,12.4526,12.5637,12.1208,12.5068,44895.719119493,0
+RCKY.US,D,20070601,000000,12.4201,12.4526,12.2566,12.297,31283.384210678,0
+RCKY.US,D,20070604,000000,12.3895,12.3895,12.1208,12.297,28764.462365143,0
+RCKY.US,D,20070605,000000,12.1621,12.3265,12.0804,12.1454,29260.121179909,0
+RCKY.US,D,20070606,000000,12.1385,12.4131,11.9396,12.3964,63726.691303453,0
+RCKY.US,D,20070607,000000,12.238,12.5461,12.2301,12.5461,79576.600738766,0
+RCKY.US,D,20070608,000000,12.4289,12.4289,12.1985,12.3413,21633.272737118,0
+RCKY.US,D,20070611,000000,12.3708,12.6111,12.297,12.5461,64662.145746895,0
+RCKY.US,D,20070612,000000,12.3797,12.4526,12.2714,12.4289,36781.337416275,0
+RCKY.US,D,20070613,000000,12.363,12.3797,12.1119,12.3797,30317.458938458,0
+RCKY.US,D,20070614,000000,12.2646,12.363,12.105,12.3345,47339.479587379,0
+RCKY.US,D,20070615,000000,12.2566,12.4359,12.1621,12.4201,61238.240286695,0
+RCKY.US,D,20070618,000000,12.4201,12.7597,12.4201,12.7135,105672.83419737,0
+RCKY.US,D,20070619,000000,12.7213,13.1998,12.5461,13.0936,157061.88692916,0
+RCKY.US,D,20070620,000000,13.067,13.3978,12.8533,13.0433,91755.791000786,0
+RCKY.US,D,20070621,000000,12.9645,13.2707,12.8858,13.1142,41732.847092478,0
+RCKY.US,D,20070622,000000,13.0521,13.3978,13.0285,13.3112,36228.799721125,0
+RCKY.US,D,20070625,000000,13.3032,13.5946,13.2973,13.5671,55717.941806661,0
+RCKY.US,D,20070626,000000,13.5571,14.5664,13.3179,14.398,199267.03186767,0
+RCKY.US,D,20070627,000000,14.3596,14.7761,14.2966,14.5408,126095.39933776,0
+RCKY.US,D,20070628,000000,14.5822,14.7761,14.3193,14.596,48995.061284242,0
+RCKY.US,D,20070629,000000,14.5753,14.596,14.1864,14.596,19869.011750951,0
+RCKY.US,D,20070702,000000,14.6027,14.7318,14.3438,14.6579,45355.82863402,0
+RCKY.US,D,20070703,000000,14.6245,14.9396,14.5241,14.8874,25917.471263113,0
+RCKY.US,D,20070705,000000,14.8952,15.1552,14.8391,14.9041,31895.847869088,0
+RCKY.US,D,20070706,000000,14.7761,14.9652,14.651,14.9396,12818.061972038,0
+RCKY.US,D,20070709,000000,15.0754,15.0754,14.1322,14.5319,51153.411655921,0
+RCKY.US,D,20070710,000000,14.5319,14.8706,14.5063,14.5241,16183.05716327,0
+RCKY.US,D,20070711,000000,14.5408,14.5408,14.1233,14.1864,24295.407477903,0
+RCKY.US,D,20070712,000000,14.272,14.3113,13.7896,13.8162,33208.124895069,0
+RCKY.US,D,20070713,000000,13.8231,13.8231,13.0433,13.1811,64639.80047246,0
+RCKY.US,D,20070716,000000,13.1909,13.6065,12.8385,13.5996,73166.554058455,0
+RCKY.US,D,20070717,000000,13.5671,13.6892,13.3751,13.5721,42347.342139473,0
+RCKY.US,D,20070718,000000,13.4765,13.4765,13.249,13.4687,29373.878940675,0
+RCKY.US,D,20070719,000000,13.4597,13.4597,13.0433,13.0758,19470.859588269,0
+RCKY.US,D,20070720,000000,13.0936,13.1456,12.9015,12.9803,25162.810403744,0
+RCKY.US,D,20070723,000000,12.9803,13.2796,12.8858,12.8858,31370.733919838,0
+RCKY.US,D,20070724,000000,12.8759,13.2422,12.4289,12.8533,31232.59949605,0
+RCKY.US,D,20070725,000000,12.7292,12.8218,12.4614,12.7814,24823.568510031,0
+RCKY.US,D,20070726,000000,12.5637,12.5637,11.8293,11.8293,39993.978463625,0
+RCKY.US,D,20070727,000000,9.9124,10.0167,8.42458,8.73097,458167.50703981,0
+RCKY.US,D,20070730,000000,8.75588,9.41327,8.47224,8.61283,238349.93255088,0
+RCKY.US,D,20070731,000000,8.62129,9.37782,8.62129,9.16604,133521.14031063,0
+RCKY.US,D,20070801,000000,9.14064,9.37782,9.06178,9.11859,69106.823971114,0
+RCKY.US,D,20070802,000000,9.14911,10.0513,9.13187,9.89569,68342.006168821,0
+RCKY.US,D,20070803,000000,9.87896,10.1665,9.7234,9.86615,43842.444138114,0
+RCKY.US,D,20070806,000000,9.82087,9.82087,8.87315,8.92178,89493.839811268,0
+RCKY.US,D,20070807,000000,8.91331,9.57472,8.70823,8.99257,75700.711318378,0
+RCKY.US,D,20070808,000000,9.04169,9.70765,8.88053,9.67713,109379.1026709,0
+RCKY.US,D,20070809,000000,9.55799,9.55799,8.63833,8.70173,147614.91431411,0
+RCKY.US,D,20070810,000000,8.67811,9.0161,8.67012,8.70823,83037.071193499,0
+RCKY.US,D,20070813,000000,8.67012,8.69553,8.43256,8.47224,175671.43775735,0
+RCKY.US,D,20070814,000000,8.5125,8.5125,7.90523,7.90523,186729.30152039,0
+RCKY.US,D,20070815,000000,7.88938,8.13237,7.58939,7.71571,160168.89577009,0
+RCKY.US,D,20070816,000000,7.57373,8.08619,7.36078,7.45529,139881.41797061,0
+RCKY.US,D,20070817,000000,7.6209,8.14094,7.61331,7.84212,111138.2851856,0
+RCKY.US,D,20070820,000000,7.88112,8.21251,7.84921,8.11769,102012.271967,0
+RCKY.US,D,20070821,000000,8.18917,8.30544,7.88112,7.88938,88475.098435835,0
+RCKY.US,D,20070822,000000,7.94343,8.31402,7.84212,8.16585,94201.582857258,0
+RCKY.US,D,20070823,000000,8.15737,8.46347,7.97592,7.99965,110908.73827549,0
+RCKY.US,D,20070824,000000,8.03815,8.20345,7.83316,7.84212,71742.550660293,0
+RCKY.US,D,20070827,000000,7.86546,8.0155,7.68431,7.74761,62753.656171186,0
+RCKY.US,D,20070828,000000,7.69966,7.84212,7.14015,7.28192,142736.53462698,0
+RCKY.US,D,20070829,000000,7.28989,7.3215,6.92738,7.09328,159670.18987244,0
+RCKY.US,D,20070830,000000,7.06916,7.21132,6.62,6.68311,120750.81597034,0
+RCKY.US,D,20070831,000000,6.70664,7.07732,6.70664,6.86447,68932.124552795,0
+RCKY.US,D,20070904,000000,7.32957,7.70803,7.07732,7.42379,220063.37250773,0
+RCKY.US,D,20070905,000000,7.43205,7.77931,7.43205,7.67584,91810.638492585,0
+RCKY.US,D,20070906,000000,7.73126,7.82549,7.49516,7.54213,74248.268480025,0
+RCKY.US,D,20070907,000000,7.56596,7.66048,7.27443,7.3215,59361.237234054,0
+RCKY.US,D,20070910,000000,7.37672,7.60504,7.1166,7.20364,43350.848100518,0
+RCKY.US,D,20070911,000000,7.2506,7.58939,7.10873,7.2506,79345.022440063,0
+RCKY.US,D,20070912,000000,7.28989,7.52628,7.28989,7.45529,46391.836812426,0
+RCKY.US,D,20070913,000000,7.45529,7.62906,7.45529,7.55789,36955.021140302,0
+RCKY.US,D,20070914,000000,7.55789,8.10903,7.55789,8.10903,69408.485176003,0
+RCKY.US,D,20070917,000000,8.15737,8.15737,7.67584,8.00694,75634.691189362,0
+RCKY.US,D,20070918,000000,8.05391,8.23496,7.67584,8.17254,66178.57732568,0
+RCKY.US,D,20070919,000000,8.26715,8.26715,7.94343,8.22817,43713.450962959,0
+RCKY.US,D,20070920,000000,8.17254,8.56616,7.99965,8.48759,25343.60398782,0
+RCKY.US,D,20070921,000000,8.58959,8.63016,8.32189,8.32189,24547.299662456,0
+RCKY.US,D,20070924,000000,8.29128,8.35507,8.07753,8.07753,36405.53052803,0
+RCKY.US,D,20070925,000000,8.44909,8.47224,7.96864,8.19577,85236.049336879,0
+RCKY.US,D,20070926,000000,8.27563,8.62129,8.07753,8.56616,72226.021143549,0
+RCKY.US,D,20070927,000000,8.55907,8.61283,8.44034,8.56616,10690.182429136,0
+RCKY.US,D,20070928,000000,8.48759,8.56616,8.35507,8.37781,19964.487014451,0
+RCKY.US,D,20071001,000000,8.43256,8.43256,7.88938,8.09476,53321.918970525,0
+RCKY.US,D,20071002,000000,8.03815,8.33735,8.03815,8.25927,41142.728708505,0
+RCKY.US,D,20071003,000000,8.27563,8.36286,8.08619,8.29128,32513.389998962,0
+RCKY.US,D,20071004,000000,8.35507,8.35507,8.04652,8.04652,9354.5444344267,0
+RCKY.US,D,20071005,000000,8.14881,8.22817,8.04652,8.05391,12134.499713149,0
+RCKY.US,D,20071008,000000,8.08619,8.21251,7.84212,7.91971,46197.839202548,0
+RCKY.US,D,20071009,000000,7.97592,8.03815,7.84212,7.87303,29950.793298846,0
+RCKY.US,D,20071010,000000,7.90523,7.98262,7.58939,7.70803,36725.474230184,0
+RCKY.US,D,20071011,000000,7.70803,7.88938,7.43205,7.69168,42440.786014389,0
+RCKY.US,D,20071012,000000,7.69168,7.77114,7.49516,7.60504,43548.908487566,0
+RCKY.US,D,20071015,000000,7.58172,7.81072,7.58172,7.68431,23046.103498061,0
+RCKY.US,D,20071016,000000,7.73933,7.98262,7.69966,7.87303,29798.439154963,0
+RCKY.US,D,20071017,000000,7.97592,7.97592,7.50295,7.58939,66905.814439149,0
+RCKY.US,D,20071018,000000,7.50295,7.6209,7.49516,7.58939,19800.96023335,0
+RCKY.US,D,20071019,000000,7.54213,7.55789,7.34502,7.45529,41308.286878191,0
+RCKY.US,D,20071022,000000,7.44761,7.49516,7.14821,7.31341,31060.947160609,0
+RCKY.US,D,20071023,000000,6.80943,6.80943,5.29608,5.38262,510741.87501102,0
+RCKY.US,D,20071024,000000,5.5564,5.5564,5.31931,5.35929,136066.47020776,0
+RCKY.US,D,20071025,000000,5.40645,5.44563,5.32758,5.39848,38866.55779889,0
+RCKY.US,D,20071026,000000,5.43776,5.46985,5.32758,5.42999,92023.934294021,0
+RCKY.US,D,20071029,000000,5.4222,5.51672,5.40645,5.48531,67937.759840383,0
+RCKY.US,D,20071030,000000,5.49319,5.68202,5.35929,5.37504,65312.19009413,0
+RCKY.US,D,20071031,000000,5.39848,5.59559,5.39848,5.54024,85591.542339273,0
+RCKY.US,D,20071101,000000,5.57983,5.69009,5.35929,5.57983,64464.085359847,0
+RCKY.US,D,20071102,000000,5.64284,5.69009,5.46139,5.53248,39563.324083582,0
+RCKY.US,D,20071105,000000,5.43776,5.61921,5.39848,5.43776,41009.67275618,0
+RCKY.US,D,20071106,000000,5.51672,5.69009,5.39848,5.69009,25889.031822921,0
+RCKY.US,D,20071107,000000,5.66637,5.69009,5.51672,5.54822,17986.930226847,0
+RCKY.US,D,20071108,000000,5.54024,5.54822,5.20157,5.20157,103523.62507432,0
+RCKY.US,D,20071109,000000,5.20157,5.71383,5.20157,5.60326,32458.542507164,0
+RCKY.US,D,20071112,000000,5.56408,5.70584,5.56408,5.60326,45519.355415122,0
+RCKY.US,D,20071113,000000,5.60326,5.76099,5.59559,5.61153,49682.686320302,0
+RCKY.US,D,20071114,000000,5.61921,5.73735,5.57195,5.57983,76287.782619474,0
+RCKY.US,D,20071115,000000,5.56408,5.56408,5.50127,5.50883,18777.140386455,0
+RCKY.US,D,20071116,000000,5.57983,5.63506,5.50127,5.61153,17498.381272128,0
+RCKY.US,D,20071119,000000,5.61153,5.66637,5.5878,5.64284,15715.837788695,0
+RCKY.US,D,20071120,000000,5.69009,5.69009,5.36707,5.41403,33087.257274255,0
+RCKY.US,D,20071121,000000,5.35929,5.47714,5.35929,5.38262,21573.346773857,0
+RCKY.US,D,20071123,000000,5.44563,5.44563,5.29608,5.29608,6786.869262849,0
+RCKY.US,D,20071126,000000,5.30376,5.44563,5.29608,5.35132,33992.240888921,0
+RCKY.US,D,20071127,000000,5.34333,5.43776,5.16987,5.19408,28597.888501164,0
+RCKY.US,D,20071128,000000,5.27256,5.32758,5.19408,5.32758,25331.415656309,0
+RCKY.US,D,20071129,000000,5.35132,5.48531,5.2568,5.47714,9236.7238964904,0
+RCKY.US,D,20071130,000000,5.51672,5.71383,5.50127,5.51672,50084.901260154,0
+RCKY.US,D,20071203,000000,5.5564,5.70584,5.28013,5.64284,29904.071361389,0
+RCKY.US,D,20071204,000000,5.61153,5.67435,5.50127,5.67435,10127.487791061,0
+RCKY.US,D,20071205,000000,5.71383,5.71383,5.5564,5.5878,16156.649111664,0
+RCKY.US,D,20071206,000000,5.59559,5.59559,5.32758,5.34333,62313.86054251,0
+RCKY.US,D,20071207,000000,5.3903,5.51672,5.33567,5.35929,33488.456519814,0
+RCKY.US,D,20071210,000000,5.35929,5.3903,5.34333,5.35132,77806.245586843,0
+RCKY.US,D,20071211,000000,5.33567,5.43776,5.2568,5.28801,36058.163079977,0
+RCKY.US,D,20071212,000000,5.43776,5.5878,5.31931,5.34333,42533.214195011,0
+RCKY.US,D,20071213,000000,5.28013,5.53248,5.16987,5.28801,51662.274496491,0
+RCKY.US,D,20071214,000000,5.24055,5.57195,5.21752,5.40645,36228.799721125,0
+RCKY.US,D,20071217,000000,5.40645,5.41403,5.20157,5.24055,68328.802143017,0
+RCKY.US,D,20071218,000000,5.28013,5.36707,5.21752,5.26438,28278.960493302,0
+RCKY.US,D,20071219,000000,5.23298,5.31212,5.23298,5.29608,22255.893338454,0
+RCKY.US,D,20071220,000000,5.30376,5.30376,5.13816,5.16188,39350.028282146,0
+RCKY.US,D,20071221,000000,5.16188,5.20935,4.83896,4.97286,144488.60728163,0
+RCKY.US,D,20071224,000000,5.00426,5.40645,5.00426,5.31931,28255.599524573,0
+RCKY.US,D,20071226,000000,5.31931,5.35929,5.14642,5.14642,45474.664866249,0
+RCKY.US,D,20071227,000000,5.1227,5.21752,4.86268,4.89429,80002.176647346,0
+RCKY.US,D,20071228,000000,4.7918,5.1227,4.76009,4.9254,120278.51812431,0
+RCKY.US,D,20071231,000000,4.9254,4.93357,4.73656,4.83108,97215.147823266,0
+RCKY.US,D,20080102,000000,4.86268,4.89429,4.76009,4.76806,17215.002564506,0
+RCKY.US,D,20080103,000000,4.81553,4.86268,4.60216,4.61045,45334.499053876,0
+RCKY.US,D,20080104,000000,4.60216,4.87037,4.53168,4.73656,61942.116431435,0
+RCKY.US,D,20080107,000000,4.8231,4.8231,4.72859,4.72859,29626.786819521,0
+RCKY.US,D,20080108,000000,4.70496,4.87844,4.46857,4.70496,52049.254021954,0
+RCKY.US,D,20080109,000000,4.64993,4.64993,4.2243,4.31065,66861.123890276,0
+RCKY.US,D,20080110,000000,4.33467,4.59469,4.26387,4.33467,41999.97469142,0
+RCKY.US,D,20080111,000000,4.2949,4.49229,4.2949,4.3581,34581.343578603,0
+RCKY.US,D,20080114,000000,4.3581,4.44514,4.24015,4.33467,32082.735618919,0
+RCKY.US,D,20080115,000000,4.38203,4.42121,4.23199,4.37415,48380.566237247,0
+RCKY.US,D,20080116,000000,4.35023,4.83896,4.31065,4.81553,54828.193606383,0
+RCKY.US,D,20080117,000000,4.76009,4.88603,4.626,4.80736,19379.447101939,0
+RCKY.US,D,20080118,000000,4.89429,4.89429,4.626,4.76806,38800.537669874,0
+RCKY.US,D,20080122,000000,4.47655,4.626,4.33467,4.58691,58092.635062653,0
+RCKY.US,D,20080123,000000,4.36617,4.64993,4.36617,4.63397,32091.876867551,0
+RCKY.US,D,20080124,000000,4.63397,4.76009,4.63397,4.73656,23713.41464827,0
+RCKY.US,D,20080125,000000,4.80736,4.80736,4.68912,4.75222,28637.500578573,0
+RCKY.US,D,20080128,000000,4.79957,4.79957,4.57076,4.72859,52213.796497348,0
+RCKY.US,D,20080129,000000,4.77605,5.02808,4.57884,4.9571,61435.28497945,0
+RCKY.US,D,20080130,000000,4.9571,5.46139,4.86268,5.1227,69236.832840561,0
+RCKY.US,D,20080131,000000,5.13068,5.47714,4.9571,5.35132,44837.824544817,0
+RCKY.US,D,20080201,000000,5.29608,5.48531,5.16987,5.44563,39240.333298549,0
+RCKY.US,D,20080204,000000,5.37504,5.60326,5.36707,5.50127,71855.292726766,0
+RCKY.US,D,20080205,000000,5.45371,5.53248,5.39848,5.39848,21905.478807523,0
+RCKY.US,D,20080206,000000,5.41403,5.45371,5.35929,5.35929,10433.21177312,0
+RCKY.US,D,20080207,000000,5.4222,5.4222,5.07555,5.08312,27483.671862231,0
+RCKY.US,D,20080208,000000,5.16188,5.20157,4.90965,4.90965,25790.509476544,0
+RCKY.US,D,20080211,000000,4.87037,4.87037,4.39758,4.80736,38002.201955926,0
+RCKY.US,D,20080212,000000,4.61045,4.68912,4.53945,4.53945,13994.235962815,0
+RCKY.US,D,20080213,000000,4.51573,4.73656,4.46857,4.57884,7762.9514779939,0
+RCKY.US,D,20080214,000000,4.57076,4.63397,4.48442,4.57076,20399.204171664,0
+RCKY.US,D,20080215,000000,4.51573,4.68912,4.20067,4.56328,53454.974922849,0
+RCKY.US,D,20080219,000000,4.72071,4.72071,4.58691,4.71294,33788.086336117,0
+RCKY.US,D,20080220,000000,4.61045,4.76806,4.45262,4.76806,19522.65999719,0
+RCKY.US,D,20080221,000000,4.87037,4.90965,4.81553,4.84673,36706.176038626,0
+RCKY.US,D,20080222,000000,4.75222,4.90187,4.68912,4.90187,28598.904195457,0
+RCKY.US,D,20080225,000000,4.77605,4.77605,4.57076,4.6577,19034.111042471,0
+RCKY.US,D,20080226,000000,4.59469,4.83108,4.58691,4.79957,15275.026465727,0
+RCKY.US,D,20080227,000000,4.94135,4.94135,4.76009,4.88603,9427.6744234907,0
+RCKY.US,D,20080228,000000,4.39758,4.63397,3.95611,4.56328,169090.75443589,0
+RCKY.US,D,20080229,000000,4.47655,4.59469,4.16927,4.46857,65261.405379502,0
+RCKY.US,D,20080303,000000,4.4606,4.4606,4.13736,4.16927,30885.232047996,0
+RCKY.US,D,20080304,000000,4.08214,4.31902,3.99559,4.26387,23775.372000115,0
+RCKY.US,D,20080305,000000,4.2243,4.42929,4.01912,4.08214,54940.935672857,0
+RCKY.US,D,20080306,000000,4.0272,4.0588,3.80647,3.84594,52643.435183099,0
+RCKY.US,D,20080307,000000,3.90127,4.1927,3.78273,4.10606,56039.916897401,0
+RCKY.US,D,20080310,000000,4.09809,4.09809,3.86179,4.00366,29426.695043889,0
+RCKY.US,D,20080311,000000,4.0272,4.27156,4.00366,4.13736,48576.595235711,0
+RCKY.US,D,20080312,000000,3.98811,4.3267,3.98811,4.2949,41852.699019,0
+RCKY.US,D,20080313,000000,4.24764,4.30296,4.13736,4.2949,23815.999771817,0
+RCKY.US,D,20080314,000000,4.25611,4.64993,4.23199,4.50786,26582.751024736,0
+RCKY.US,D,20080317,000000,4.33467,4.33467,3.85372,3.96418,48171.333212982,0
+RCKY.US,D,20080318,000000,4.16109,4.39758,4.12171,4.36617,36705.160344333,0
+RCKY.US,D,20080319,000000,4.31065,4.31065,3.98811,3.98811,9518.071215528,0
+RCKY.US,D,20080320,000000,4.31065,4.33467,3.94065,3.94065,17741.132208049,0
+RCKY.US,D,20080324,000000,3.96418,4.2949,3.96418,4.26387,38547.629791028,0
+RCKY.US,D,20080325,000000,4.21663,4.36617,4.13736,4.24764,21305.203480623,0
+RCKY.US,D,20080326,000000,4.25611,4.43686,4.21663,4.38203,90646.652833317,0
+RCKY.US,D,20080327,000000,4.45262,4.45262,4.36617,4.42121,25883.953351458,0
+RCKY.US,D,20080328,000000,4.3581,4.58691,4.3581,4.53168,41783.631807106,0
+RCKY.US,D,20080331,000000,4.54724,4.59469,4.36617,4.4606,33415.32653075,0
+RCKY.US,D,20080401,000000,4.50786,4.61852,4.47655,4.57884,16556.832662931,0
+RCKY.US,D,20080402,000000,4.626,4.72859,4.57076,4.64993,20582.029144324,0
+RCKY.US,D,20080403,000000,4.39758,4.58691,4.16109,4.21663,20971.040058373,0
+RCKY.US,D,20080404,000000,4.23199,4.64185,4.23199,4.48442,40506.904081365,0
+RCKY.US,D,20080407,000000,4.57076,4.57076,4.18473,4.23199,16388.227410366,0
+RCKY.US,D,20080408,000000,4.17704,4.40565,4.16109,4.33467,8064.6126828825,0
+RCKY.US,D,20080409,000000,4.33467,4.45262,4.24015,4.38203,14843.356391391,0
+RCKY.US,D,20080410,000000,4.33467,4.38951,4.2949,4.31902,15084.075938727,0
+RCKY.US,D,20080411,000000,4.34244,4.39758,4.2949,4.39758,31417.455857295,0
+RCKY.US,D,20080414,000000,4.3267,4.3581,4.13736,4.13736,20661.253299144,0
+RCKY.US,D,20080415,000000,4.07455,4.16927,3.97226,3.97226,24815.442955691,0
+RCKY.US,D,20080416,000000,3.99559,4.04304,3.81433,3.87764,71640.981231037,0
+RCKY.US,D,20080417,000000,3.88523,4.01912,3.83816,3.98811,16327.285752813,0
+RCKY.US,D,20080418,000000,4.01144,4.31065,4.01144,4.06659,12658.597968106,0
+RCKY.US,D,20080421,000000,4.11393,4.14553,3.94853,4.0272,10277.810546359,0
+RCKY.US,D,20080422,000000,4.23199,4.2949,4.0588,4.09809,22018.220873996,0
+RCKY.US,D,20080423,000000,4.03498,4.09021,3.98811,4.01144,115311.77303371,0
+RCKY.US,D,20080424,000000,4.07455,4.21663,4.01144,4.10606,19191.543657817,0
+RCKY.US,D,20080425,000000,4.17704,4.42929,4.09021,4.09809,35793.06686962,0
+RCKY.US,D,20080428,000000,4.04304,4.17704,4.03498,4.13736,16916.388442495,0
+RCKY.US,D,20080429,000000,4.13736,4.25611,4.13736,4.24764,13223.323994767,0
+RCKY.US,D,20080430,000000,4.24764,4.24764,4.07455,4.17704,11048.722514407,0
+RCKY.US,D,20080501,000000,4.14553,4.24764,4.14553,4.24015,9712.0688254059,0
+RCKY.US,D,20080502,000000,4.16927,4.23199,4.16927,4.20067,5454.2783510175,0
+RCKY.US,D,20080505,000000,4.17704,4.21663,4.17704,4.20835,3423.9054602011,0
+RCKY.US,D,20080506,000000,4.14553,4.24764,4.14553,4.24764,3423.9054602011,0
+RCKY.US,D,20080507,000000,4.1927,4.39758,4.17704,4.39758,11511.879111812,0
+RCKY.US,D,20080508,000000,4.16109,4.46857,4.14553,4.33467,16550.738497175,0
+RCKY.US,D,20080509,000000,4.33467,4.47655,4.21663,4.38951,19469.843893977,0
+RCKY.US,D,20080512,000000,4.50017,4.50786,4.33467,4.39758,22006.032542486,0
+RCKY.US,D,20080513,000000,4.43686,4.57076,4.43686,4.55521,15434.490469658,0
+RCKY.US,D,20080514,000000,4.626,4.71294,4.37415,4.69718,43961.280370343,0
+RCKY.US,D,20080515,000000,4.72859,4.72859,4.61045,4.71294,32800.831483754,0
+RCKY.US,D,20080516,000000,4.68133,4.72859,4.36617,4.50017,10785.657692636,0
+RCKY.US,D,20080519,000000,4.50017,4.6577,4.47655,4.626,7994.5297766963,0
+RCKY.US,D,20080520,000000,4.64993,4.6577,4.57076,4.57884,12754.073231607,0
+RCKY.US,D,20080521,000000,4.61045,4.66557,4.50786,4.64185,9098.589472703,0
+RCKY.US,D,20080522,000000,4.47655,4.69718,4.4606,4.66557,13829.693487422,0
+RCKY.US,D,20080523,000000,4.68912,4.68912,4.36617,4.57076,13196.91594316,0
+RCKY.US,D,20080527,000000,4.40565,4.68133,4.3581,4.68133,3808.8535970793,0
+RCKY.US,D,20080528,000000,4.68912,4.68912,4.4606,4.4606,8756.3004961121,0
+RCKY.US,D,20080529,000000,4.48442,4.57076,4.48442,4.52351,13829.693487422,0
+RCKY.US,D,20080530,000000,4.48442,4.61852,4.46857,4.61852,7736.5434263875,0
+RCKY.US,D,20080602,000000,4.64993,4.64993,4.49229,4.51573,5859.5403737468,0
+RCKY.US,D,20080603,000000,4.46857,4.50786,4.34244,4.42121,44382.793501753,0
+RCKY.US,D,20080604,000000,4.51573,4.64185,4.3581,4.51573,18460.243767178,0
+RCKY.US,D,20080605,000000,4.41344,4.51573,4.41344,4.51573,5329.3479530333,0
+RCKY.US,D,20080606,000000,4.51573,4.53168,4.34244,4.3581,6725.9276052957,0
+RCKY.US,D,20080609,000000,4.33467,4.50786,4.33467,4.47655,19468.828199684,0
+RCKY.US,D,20080610,000000,4.38203,4.72859,4.33467,4.36617,10791.751858391,0
+RCKY.US,D,20080611,000000,4.46857,4.47655,4.33467,4.33467,5899.1524511564,0
+RCKY.US,D,20080612,000000,4.33467,4.41344,4.33467,4.38951,13856.101539029,0
+RCKY.US,D,20080613,000000,4.41344,4.44514,4.34244,4.40565,6776.7123199235,0
+RCKY.US,D,20080616,000000,4.33467,4.40565,4.33467,4.36617,25181.092901011,0
+RCKY.US,D,20080617,000000,4.34244,4.42929,4.34244,4.34244,13233.480937692,0
+RCKY.US,D,20080618,000000,4.38203,4.38203,4.34244,4.34244,19658.763032392,0
+RCKY.US,D,20080619,000000,4.34244,4.38203,4.25611,4.33467,29482.558229979,0
+RCKY.US,D,20080620,000000,4.33467,4.33467,4.26387,4.27954,6725.9276052957,0
+RCKY.US,D,20080623,000000,4.3267,4.3267,4.17704,4.27156,22711.940075811,0
+RCKY.US,D,20080624,000000,4.1927,4.26387,4.15312,4.23199,5366.9286418579,0
+RCKY.US,D,20080625,000000,4.1927,4.1927,4.0272,4.06659,17136.79410398,0
+RCKY.US,D,20080626,000000,4.01912,4.09021,3.74335,3.87764,35055.672813225,0
+RCKY.US,D,20080627,000000,3.94065,3.94065,3.65681,3.68063,14185.186489816,0
+RCKY.US,D,20080630,000000,3.63288,3.88523,3.63288,3.79858,4536.0907105483,0
+RCKY.US,D,20080701,000000,3.64893,3.64893,3.30198,3.5621,21073.62518192,0
+RCKY.US,D,20080702,000000,3.46758,3.46758,3.2942,3.37326,12702.272822686,0
+RCKY.US,D,20080703,000000,3.41255,3.45951,3.37326,3.40447,4462.9607214844,0
+RCKY.US,D,20080707,000000,3.34934,3.42041,3.25491,3.38103,22891.717965592,0
+RCKY.US,D,20080708,000000,3.3259,3.42041,3.2942,3.40447,17100.229109447,0
+RCKY.US,D,20080709,000000,3.40447,3.54635,3.40447,3.54635,6141.9033870769,0
+RCKY.US,D,20080710,000000,3.54635,3.63288,3.4283,3.52262,13526.000893948,0
+RCKY.US,D,20080711,000000,3.43627,3.43627,3.17615,3.25491,41877.075682021,0
+RCKY.US,D,20080714,000000,3.27037,3.4283,3.16019,3.23896,17397.827537165,0
+RCKY.US,D,20080715,000000,3.23139,3.30198,3.12101,3.17615,23310.184014125,0
+RCKY.US,D,20080716,000000,3.08922,3.1917,2.96319,2.99469,36162.779592109,0
+RCKY.US,D,20080717,000000,3.15262,3.2942,3.01823,3.07366,36095.743768801,0
+RCKY.US,D,20080718,000000,3.16019,3.22311,3.0261,3.21554,15047.510944195,0
+RCKY.US,D,20080721,000000,3.1917,3.23896,3.1288,3.18384,16690.904309547,0
+RCKY.US,D,20080722,000000,3.15262,3.2627,3.12101,3.22311,29444.977541154,0
+RCKY.US,D,20080723,000000,3.21554,3.27037,3.16019,3.23139,35655.948140125,0
+RCKY.US,D,20080724,000000,3.23139,3.27037,3.16798,3.24705,25123.198326335,0
+RCKY.US,D,20080725,000000,4.03498,4.45262,3.99559,3.99559,162494.83570004,0
+RCKY.US,D,20080728,000000,4.08214,4.16109,3.99559,4.01912,46020.092701351,0
+RCKY.US,D,20080729,000000,3.95611,4.09021,3.90127,4.0588,36966.19377752,0
+RCKY.US,D,20080730,000000,4.01144,4.28741,3.90127,4.20067,22017.205179704,0
+RCKY.US,D,20080731,000000,4.12979,4.16109,4.09021,4.13736,22076.115448672,0
+RCKY.US,D,20080801,000000,4.12979,4.27954,4.0588,4.24764,17664.955136108,0
+RCKY.US,D,20080804,000000,4.07455,4.1927,3.64125,4.0272,61958.367540116,0
+RCKY.US,D,20080805,000000,4.0272,4.12979,3.96418,4.12979,18811.673992402,0
+RCKY.US,D,20080806,000000,4.13736,4.3267,4.08214,4.3267,38425.746475921,0
+RCKY.US,D,20080807,000000,4.14553,4.28741,4.13736,4.1927,37179.489578957,0
+RCKY.US,D,20080808,000000,4.17704,4.43686,4.17704,4.43686,43281.780888624,0
+RCKY.US,D,20080811,000000,4.53168,4.84673,4.47655,4.53168,77775.774758066,0
+RCKY.US,D,20080812,000000,4.53168,4.78372,4.47655,4.64993,49472.437601743,0
+RCKY.US,D,20080813,000000,4.71294,4.72859,4.61045,4.72071,31332.13753672,0
+RCKY.US,D,20080814,000000,4.68912,4.72859,4.53945,4.72859,62008.136560451,0
+RCKY.US,D,20080815,000000,4.66557,4.66557,4.53168,4.56328,4931.195790352,0
+RCKY.US,D,20080818,000000,4.64185,4.64993,4.48442,4.49229,11164.511663759,0
+RCKY.US,D,20080819,000000,4.47655,4.61045,4.38203,4.43686,14603.652538348,0
+RCKY.US,D,20080820,000000,4.37415,4.38951,4.0588,4.24015,61303.244721418,0
+RCKY.US,D,20080821,000000,4.24764,4.25611,4.01912,4.04304,22233.548064018,0
+RCKY.US,D,20080822,000000,4.06659,4.06659,4.0272,4.03498,6276.9907279867,0
+RCKY.US,D,20080825,000000,4.05083,4.0588,3.95611,3.99559,18273.356017348,0
+RCKY.US,D,20080826,000000,4.08214,4.08214,3.98003,4.01144,4190.7546510798,0
+RCKY.US,D,20080827,000000,4.16109,4.23199,4.05083,4.05083,3851.5127573666,0
+RCKY.US,D,20080828,000000,4.05083,4.12171,4.0272,4.09809,2885.5874851473,0
+RCKY.US,D,20080829,000000,4.15312,4.17704,4.14553,4.17704,3999.8041240795,0
+RCKY.US,D,20080902,000000,4.13736,4.20835,4.09809,4.13736,6302.3830853005,0
+RCKY.US,D,20080903,000000,4.08214,4.16927,4.08214,4.16927,2992.2353858655,0
+RCKY.US,D,20080904,000000,4.09809,4.12171,4.0588,4.0588,6219.0961533111,0
+RCKY.US,D,20080905,000000,4.06659,4.06659,3.98003,3.98003,5418.7290507781,0
+RCKY.US,D,20080908,000000,3.97226,4.05083,3.90127,3.97226,11739.394633344,0
+RCKY.US,D,20080909,000000,3.98811,3.98811,3.90127,3.90127,9658.2370279005,0
+RCKY.US,D,20080910,000000,3.87764,3.8934,3.77476,3.77476,12728.680874293,0
+RCKY.US,D,20080911,000000,3.7593,3.91683,3.60148,3.7593,18197.178945406,0
+RCKY.US,D,20080912,000000,3.78273,3.78273,3.68832,3.68832,9103.6679441658,0
+RCKY.US,D,20080915,000000,3.54635,3.54635,3.38881,3.45951,20433.737777611,0
+RCKY.US,D,20080916,000000,3.46758,3.50707,3.4283,3.45212,3564.0712725737,0
+RCKY.US,D,20080917,000000,3.37326,3.44396,3.07366,3.10497,46762.565229208,0
+RCKY.US,D,20080918,000000,3.43627,3.43627,3.09739,3.09739,21482.94998182,0
+RCKY.US,D,20080919,000000,3.42041,3.54635,3.27037,3.46758,18239.838105693,0
+RCKY.US,D,20080922,000000,3.22311,3.53876,3.22311,3.42041,24086.174453637,0
+RCKY.US,D,20080923,000000,3.51483,3.54635,3.27845,3.38881,20744.540231132,0
+RCKY.US,D,20080924,000000,3.3259,3.33348,3.16019,3.1917,23411.753443381,0
+RCKY.US,D,20080925,000000,3.1917,3.30996,3.15262,3.27037,7963.0432536271,0
+RCKY.US,D,20080926,000000,3.12101,3.1917,3.11295,3.11295,10368.207338396,0
+RCKY.US,D,20080929,000000,3.11295,3.52262,2.22242,2.24615,67927.602897458,0
+RCKY.US,D,20080930,000000,2.41145,2.79758,2.37216,2.62442,63386.433715448,0
+RCKY.US,D,20081001,000000,2.55343,3.00268,2.55343,2.78223,15423.31783244,0
+RCKY.US,D,20081002,000000,2.68743,2.68743,2.52183,2.55343,9292.5870825809,0
+RCKY.US,D,20081003,000000,2.64007,2.64007,2.42741,2.44316,8287.049732952,0
+RCKY.US,D,20081006,000000,2.37216,2.45093,2.16699,2.16699,39480.037151593,0
+RCKY.US,D,20081007,000000,2.27746,2.41952,2.16699,2.3644,213189.15353572,0
+RCKY.US,D,20081008,000000,2.21434,2.23808,2.00199,2.10457,31227.521024587,0
+RCKY.US,D,20081009,000000,2.07277,2.14356,1.83628,2.04136,36838.216296658,0
+RCKY.US,D,20081010,000000,1.87586,2.00956,1.77288,1.95442,33515.880265712,0
+RCKY.US,D,20081013,000000,1.98583,2.28553,1.98583,2.18294,9985.2905901031,0
+RCKY.US,D,20081014,000000,2.38763,2.40377,2.13558,2.13558,33331.023904468,0
+RCKY.US,D,20081015,000000,2.13558,2.25392,1.83628,2.20676,27888.93388496,0
+RCKY.US,D,20081016,000000,2.27746,2.34884,2.23808,2.34884,34693.069950784,0
+RCKY.US,D,20081017,000000,2.3644,2.7586,2.3644,2.75024,35330.925966507,0
+RCKY.US,D,20081020,000000,2.85323,2.85323,2.44316,2.69549,24138.99055685,0
+RCKY.US,D,20081021,000000,2.90028,2.93966,2.64007,2.69549,12178.174567728,0
+RCKY.US,D,20081022,000000,2.60087,2.67964,2.60087,2.64804,9494.7102467993,0
+RCKY.US,D,20081023,000000,2.69549,2.80567,2.69549,2.77406,10021.855584635,0
+RCKY.US,D,20081024,000000,2.78962,2.78962,2.66389,2.67964,6554.275269854,0
+RCKY.US,D,20081027,000000,2.57715,2.60087,2.3644,2.44316,39737.007807608,0
+RCKY.US,D,20081028,000000,2.44316,2.53796,2.38024,2.41145,15840.76818668,0
+RCKY.US,D,20081029,000000,2.7586,3.30198,2.727,3.00268,67555.858786384,0
+RCKY.US,D,20081030,000000,2.98703,3.07366,2.84495,3.0578,30767.411510061,0
+RCKY.US,D,20081031,000000,3.06559,3.27037,3.06559,3.27037,21408.804298463,0
+RCKY.US,D,20081103,000000,3.23139,3.34185,2.76618,3.27845,15212.053419589,0
+RCKY.US,D,20081104,000000,3.41255,3.45212,3.2627,3.37326,25020.613202787,0
+RCKY.US,D,20081105,000000,3.34934,3.45212,3.1288,3.45212,11802.367679483,0
+RCKY.US,D,20081106,000000,3.2942,3.30996,2.97904,3.12101,9484.5533038737,0
+RCKY.US,D,20081107,000000,3.21554,3.21554,3.01823,3.12101,67518.278097559,0
+RCKY.US,D,20081110,000000,2.86051,2.97127,2.81334,2.86898,8381.5093021595,0
+RCKY.US,D,20081111,000000,2.76618,2.78223,2.71095,2.73458,6504.5062495189,0
+RCKY.US,D,20081112,000000,2.71912,2.71912,2.55343,2.55343,9390.0937346661,0
+RCKY.US,D,20081113,000000,2.50617,2.90028,2.48274,2.70318,23459.491075131,0
+RCKY.US,D,20081114,000000,2.64007,2.70318,2.48274,2.70318,5709.2176184487,0
+RCKY.US,D,20081117,000000,2.56141,2.90786,2.56141,2.69549,8395.7290222553,0
+RCKY.US,D,20081118,000000,2.64007,2.82172,2.59291,2.82172,16391.274493244,0
+RCKY.US,D,20081119,000000,2.7586,2.7586,2.48274,2.51404,11170.605829514,0
+RCKY.US,D,20081120,000000,2.40377,2.44316,2.10457,2.10457,14944.925820646,0
+RCKY.US,D,20081121,000000,2.07277,2.52183,2.07277,2.19909,22529.115103151,0
+RCKY.US,D,20081124,000000,2.30906,2.52183,2.28553,2.50617,17219.065341676,0
+RCKY.US,D,20081125,000000,2.52183,2.52183,2.3959,2.50617,8335.8030589946,0
+RCKY.US,D,20081126,000000,2.41145,2.56927,2.41145,2.56927,8001.6396367442,0
+RCKY.US,D,20081128,000000,2.46649,2.46649,2.3959,2.45093,2250.7785523007,0
+RCKY.US,D,20081201,000000,2.46649,2.60846,2.46649,2.60846,13547.330474091,0
+RCKY.US,D,20081202,000000,2.63218,2.63218,2.49838,2.60846,7850.3011871536,0
+RCKY.US,D,20081203,000000,2.46649,2.74266,2.46649,2.74266,18274.371711641,0
+RCKY.US,D,20081204,000000,2.7586,2.7586,2.46649,2.47466,56824.032891253,0
+RCKY.US,D,20081205,000000,2.50617,2.67964,2.41952,2.67964,27950.891236806,0
+RCKY.US,D,20081208,000000,2.65582,2.80567,2.59291,2.78962,10610.958274317,0
+RCKY.US,D,20081209,000000,2.65582,2.68743,2.56927,2.57715,11516.957583275,0
+RCKY.US,D,20081210,000000,2.64007,2.67167,2.56927,2.56927,6228.2374019441,0
+RCKY.US,D,20081211,000000,2.59291,2.70318,2.5296,2.70318,14644.28031005,0
+RCKY.US,D,20081212,000000,2.60846,2.86898,2.60846,2.86898,17585.730981288,0
+RCKY.US,D,20081215,000000,2.78223,3.11295,2.67964,2.95532,71593.243599288,0
+RCKY.US,D,20081216,000000,2.91604,3.14455,2.91604,3.13667,30198.62270623,0
+RCKY.US,D,20081217,000000,2.91604,3.45951,2.91604,3.28642,35576.723985306,0
+RCKY.US,D,20081218,000000,3.16019,3.22311,3.03428,3.22311,3740.8020794781,0
+RCKY.US,D,20081219,000000,3.23896,3.38881,3.23139,3.36519,32784.580375073,0
+RCKY.US,D,20081222,000000,3.38881,3.38881,3.15262,3.2942,13285.281346613,0
+RCKY.US,D,20081223,000000,3.30996,3.30996,3.03428,3.10497,11528.130220493,0
+RCKY.US,D,20081224,000000,2.91604,3.11295,2.91604,3.11295,2730.1862583864,0
+RCKY.US,D,20081226,000000,3.08922,3.30996,3.08922,3.24705,28272.866327547,0
+RCKY.US,D,20081229,000000,3.21554,3.21554,2.97904,2.97904,9686.6764680921,0
+RCKY.US,D,20081230,000000,2.94754,3.08922,2.94754,3.06559,5645.2288780178,0
+RCKY.US,D,20081231,000000,3.06559,3.18384,3.05014,3.18384,9399.2349832991,0
+RCKY.US,D,20090102,000000,3.31782,3.45212,3.2942,3.4283,16901.153028106,0
+RCKY.US,D,20090105,000000,3.27845,3.90885,3.27037,3.54635,35147.085299555,0
+RCKY.US,D,20090106,000000,3.57037,3.86968,3.57037,3.79051,18325.156426268,0
+RCKY.US,D,20090107,000000,3.60148,3.70408,3.50707,3.70408,8248.4533498349,0
+RCKY.US,D,20090108,000000,3.55451,3.86968,3.34934,3.74335,15907.804009989,0
+RCKY.US,D,20090109,000000,3.54635,3.90127,3.38881,3.87764,33913.016734101,0
+RCKY.US,D,20090112,000000,3.7593,3.8934,3.68063,3.76728,14471.612280316,0
+RCKY.US,D,20090113,000000,3.68063,3.68832,3.20746,3.34934,19139.743248896,0
+RCKY.US,D,20090114,000000,3.46758,3.76728,3.0578,3.34185,62973.046138378,0
+RCKY.US,D,20090115,000000,3.60946,3.60946,3.11295,3.54635,39401.828691065,0
+RCKY.US,D,20090116,000000,3.10497,3.65681,3.10497,3.3572,42070.057597606,0
+RCKY.US,D,20090120,000000,3.23896,3.44396,3.08154,3.30996,44428.499744918,0
+RCKY.US,D,20090121,000000,3.16019,3.30996,2.91604,3.30996,52653.592126024,0
+RCKY.US,D,20090122,000000,2.93966,3.4283,2.93188,3.0578,57464.935989855,0
+RCKY.US,D,20090123,000000,3.08154,3.3572,2.98703,3.08154,39755.290304875,0
+RCKY.US,D,20090126,000000,3.17615,3.17615,2.84495,3.15262,32681.995251526,0
+RCKY.US,D,20090127,000000,2.87665,3.41255,2.85323,2.88434,72741.993844166,0
+RCKY.US,D,20090128,000000,2.93966,3.39659,2.88434,3.00268,46463.951107197,0
+RCKY.US,D,20090129,000000,2.87665,3.07366,2.65582,2.727,48603.003287317,0
+RCKY.US,D,20090130,000000,2.7586,3.01823,2.68743,2.71912,29606.47293367,0
+RCKY.US,D,20090202,000000,2.71912,2.95532,2.47466,2.79758,28902.59678893,0
+RCKY.US,D,20090203,000000,2.87665,2.87665,2.52183,2.78223,10352.971924007,0
+RCKY.US,D,20090204,000000,2.84495,2.84495,2.44316,2.64007,25001.315011228,0
+RCKY.US,D,20090205,000000,2.56927,2.78962,2.51404,2.60846,14617.872258444,0
+RCKY.US,D,20090206,000000,2.55343,2.81334,2.55343,2.69549,16426.823793483,0
+RCKY.US,D,20090209,000000,2.64007,2.98703,2.64007,2.727,37719.838942596,0
+RCKY.US,D,20090210,000000,2.90786,3.1288,2.83737,2.93188,50000.598633871,0
+RCKY.US,D,20090211,000000,2.62442,3.15262,2.62442,3.06559,13189.806083113,0
+RCKY.US,D,20090212,000000,2.69549,3.13667,2.69549,2.7586,42606.344184075,0
+RCKY.US,D,20090213,000000,2.83737,3.10497,2.83737,2.94754,40314.937860073,0
+RCKY.US,D,20090217,000000,2.76618,2.94754,2.56927,2.63218,19323.583915849,0
+RCKY.US,D,20090218,000000,2.63218,2.63218,2.44316,2.44316,6642.6406733063,0
+RCKY.US,D,20090219,000000,2.42741,2.65582,2.38763,2.38763,11676.421587206,0
+RCKY.US,D,20090220,000000,2.79758,2.83737,2.17525,2.17525,34878.942006321,0
+RCKY.US,D,20090223,000000,2.18294,2.45872,2.18294,2.45872,8952.3294945752,0
+RCKY.US,D,20090224,000000,2.45872,2.71095,2.3644,2.43537,49676.592154547,0
+RCKY.US,D,20090225,000000,2.37216,2.65582,2.19081,2.33289,3528.5219723343,0
+RCKY.US,D,20090226,000000,2.44316,2.47466,2.33289,2.37216,13531.079365411,0
+RCKY.US,D,20090227,000000,2.40377,2.47466,2.34884,2.42741,9651.1271678526,0
+RCKY.US,D,20090302,000000,2.30139,2.49838,2.29311,2.34884,24457.918564712,0
+RCKY.US,D,20090303,000000,2.28553,2.29311,2.2304,2.2304,9313.9166627246,0
+RCKY.US,D,20090304,000000,2.22242,2.24615,2.20676,2.24615,2774.8768072588,0
+RCKY.US,D,20090305,000000,2.42741,2.42741,2.20676,2.27746,6597.9501244339,0
+RCKY.US,D,20090306,000000,2.20676,2.27746,2.16699,2.20676,9193.0490419106,0
+RCKY.US,D,20090309,000000,2.20676,2.25392,2.13558,2.22242,14419.811871396,0
+RCKY.US,D,20090310,000000,2.15941,2.70318,2.15941,2.70318,17187.578818607,0
+RCKY.US,D,20090311,000000,2.46649,2.5296,2.41145,2.42741,3997.7727354944,0
+RCKY.US,D,20090312,000000,2.41145,2.90028,2.41145,2.84495,19675.014141073,0
+RCKY.US,D,20090313,000000,2.83737,3.01823,2.81334,3.01823,17030.146203261,0
+RCKY.US,D,20090316,000000,2.92372,2.92372,2.5296,2.5296,10825.269770045,0
+RCKY.US,D,20090317,000000,2.52183,2.74266,2.52183,2.67167,11657.123395648,0
+RCKY.US,D,20090318,000000,2.54525,2.59291,2.47466,2.51404,6579.6676271679,0
+RCKY.US,D,20090319,000000,2.47466,2.93188,2.47466,2.80567,30907.577322433,0
+RCKY.US,D,20090320,000000,2.78962,2.78962,2.54525,2.54525,3516.3336408236,0
+RCKY.US,D,20090323,000000,2.53796,2.64007,2.3959,2.3959,15743.261534594,0
+RCKY.US,D,20090324,000000,2.45093,2.71095,2.45093,2.70318,8332.7559761169,0
+RCKY.US,D,20090325,000000,2.67167,2.67167,2.66389,2.67167,3044.0357947858,0
+RCKY.US,D,20090326,000000,2.60087,2.76618,2.60087,2.76618,8962.4864375007,0
+RCKY.US,D,20090327,000000,2.62442,2.85323,2.45093,2.52183,38604.50867141,0
+RCKY.US,D,20090330,000000,2.52183,2.60087,2.52183,2.56141,4387.7993438353,0
+RCKY.US,D,20090331,000000,2.80567,2.80567,2.64007,2.7586,16842.242759139,0
+RCKY.US,D,20090401,000000,2.74266,2.74266,2.67964,2.67964,5391.3053048792,0
+RCKY.US,D,20090402,000000,2.69549,2.78223,2.56927,2.70318,17004.753845947,0
+RCKY.US,D,20090403,000000,2.63218,2.73458,2.54525,2.71912,4082.0753617764,0
+RCKY.US,D,20090406,000000,2.68743,2.71912,2.54525,2.71095,14753.975293647,0
+RCKY.US,D,20090407,000000,2.66389,2.78962,2.66389,2.78223,18773.077609284,0
+RCKY.US,D,20090408,000000,2.71912,3.11295,2.68743,3.0261,29596.315990745,0
+RCKY.US,D,20090409,000000,2.78962,3.00268,2.727,2.7586,11166.543052344,0
+RCKY.US,D,20090413,000000,2.69549,3.10497,2.69549,3.05014,11771.896850706,0
+RCKY.US,D,20090414,000000,3.03428,3.11295,2.82172,3.07366,10467.745379067,0
+RCKY.US,D,20090415,000000,2.97904,2.97904,2.82172,2.82172,1872.9402754705,0
+RCKY.US,D,20090416,000000,2.75024,3.00268,2.73458,2.87665,16474.561425234,0
+RCKY.US,D,20090417,000000,3.01823,3.10497,2.76618,3.10497,27268.34467221,0
+RCKY.US,D,20090420,000000,3.01025,3.01025,2.79758,2.99469,2222.3391121092,0
+RCKY.US,D,20090421,000000,2.91604,3.03428,2.83737,3.03428,6487.2394465454,0
+RCKY.US,D,20090422,000000,2.96319,2.96319,2.71095,2.85323,3169.9818870625,0
+RCKY.US,D,20090423,000000,3.01823,3.10497,3.01823,3.10497,1019.7570697247,0
+RCKY.US,D,20090424,000000,3.01025,3.40447,3.01025,3.39659,21140.661005229,0
+RCKY.US,D,20090427,000000,3.38881,3.38881,3.23139,3.30996,4652.8955541921,0
+RCKY.US,D,20090428,000000,3.05014,3.2627,3.04206,3.16798,2629.6325234235,0
+RCKY.US,D,20090429,000000,2.68743,3.08154,2.68743,2.93966,68177.463693427,0
+RCKY.US,D,20090430,000000,2.90786,2.91604,2.87665,2.87665,3873.8580318028,0
+RCKY.US,D,20090501,000000,2.95532,3.3259,2.90028,2.90786,24320.799835217,0
+RCKY.US,D,20090504,000000,3.10497,3.30996,2.96319,3.30996,6635.5308132584,0
+RCKY.US,D,20090505,000000,3.3572,3.3572,3.01823,3.12101,5057.1418826287,0
+RCKY.US,D,20090506,000000,3.30996,3.30996,3.01823,3.01823,3793.618182691,0
+RCKY.US,D,20090507,000000,3.17615,3.17615,3.00268,3.00268,3295.9279793393,0
+RCKY.US,D,20090508,000000,3.17615,3.17615,3.00268,3.00268,2115.691211391,0
+RCKY.US,D,20090511,000000,2.95532,3.23139,2.91604,3.07366,19883.231471047,0
+RCKY.US,D,20090512,000000,3.1288,3.1288,3.05014,3.11295,9103.6679441658,0
+RCKY.US,D,20090513,000000,3.13667,3.23896,3.13667,3.1917,9433.768589246,0
+RCKY.US,D,20090514,000000,3.20746,3.31782,3.16019,3.16019,3826.1204000527,0
+RCKY.US,D,20090515,000000,2.96319,3.16798,2.96319,3.15262,2875.4305422217,0
+RCKY.US,D,20090518,000000,2.97127,3.30198,2.96319,3.08922,6453.7215348911,0
+RCKY.US,D,20090519,000000,3.04206,3.33348,3.03428,3.06559,5645.2288780178,0
+RCKY.US,D,20090520,000000,3.07366,3.15262,3.07366,3.15262,1590.5772621403,0
+RCKY.US,D,20090521,000000,3.08154,3.16019,3.07366,3.07366,7509.0279048552,0
+RCKY.US,D,20090522,000000,3.10497,3.10497,3.07366,3.07366,508.86284056979,0
+RCKY.US,D,20090526,000000,3.06559,3.2627,2.96319,3.23896,5668.5898467465,0
+RCKY.US,D,20090527,000000,3.14455,3.33348,3.14455,3.27037,14749.912516477,0
+RCKY.US,D,20090528,000000,3.20746,3.20746,3.07366,3.07366,1774.4179290927,0
+RCKY.US,D,20090529,000000,3.08154,3.30198,2.95532,2.95532,2316.7986813168,0
+RCKY.US,D,20090601,000000,2.95532,3.15262,2.87665,3.09739,5010.4199451712,0
+RCKY.US,D,20090602,000000,3.23139,3.23139,2.95532,2.96319,6200.8136560451,0
+RCKY.US,D,20090603,000000,2.95532,2.96319,2.87665,2.87665,1649.4875311085,0
+RCKY.US,D,20090604,000000,3.07366,3.23139,3.07366,3.07366,27377.023961513,0
+RCKY.US,D,20090605,000000,3.08154,3.21554,3.08154,3.15262,1674.8798884223,0
+RCKY.US,D,20090608,000000,3.08922,3.23139,3.08922,3.23139,2214.2135577688,0
+RCKY.US,D,20090609,000000,3.1288,3.27037,3.09739,3.27037,13979.000548427,0
+RCKY.US,D,20090610,000000,3.16019,3.16019,3.16019,3.16019,193.99760987791,0
+RCKY.US,D,20090611,000000,3.27037,3.27037,3.15262,3.27037,4765.6376206656,0
+RCKY.US,D,20090612,000000,3.2627,3.2627,3.16798,3.1917,2178.6642575294,0
+RCKY.US,D,20090615,000000,3.15262,3.23896,3.07366,3.23896,4735.166791889,0
+RCKY.US,D,20090616,000000,3.15262,3.15262,3.07366,3.10497,6556.3066584392,0
+RCKY.US,D,20090617,000000,3.15262,3.15262,3.15262,3.15262,5075.4243798947,0
+RCKY.US,D,20090618,000000,3.15262,3.2627,3.11295,3.2627,21373.254998223,0
+RCKY.US,D,20090619,000000,3.2627,3.27037,3.2627,3.27037,3618.9187643716,0
+RCKY.US,D,20090622,000000,3.16798,3.16798,3.07366,3.07366,2415.3210276945,0
+RCKY.US,D,20090623,000000,3.09739,3.09739,3.07366,3.07366,2825.6615218866,0
+RCKY.US,D,20090624,000000,3.07366,3.07366,2.99469,2.99469,4981.9805049797,0
+RCKY.US,D,20090625,000000,2.99469,3.03428,2.99469,3.03428,3169.9818870625,0
+RCKY.US,D,20090626,000000,3.03428,3.04206,3.03428,3.04206,508.86284056979,0
+RCKY.US,D,20090629,000000,3.09739,3.2627,3.04206,3.23896,2664.1661293704,0
+RCKY.US,D,20090630,000000,3.13667,3.23139,3.08154,3.08154,1525.5728274168,0
+RCKY.US,D,20090701,000000,3.08922,3.08922,3.0578,3.06559,2031.388585109,0
+RCKY.US,D,20090706,000000,3.23139,3.23139,3.03428,3.23139,4181.6134024468,0
+RCKY.US,D,20090707,000000,3.1288,3.22311,3.1288,3.22311,508.86284056979,0
+RCKY.US,D,20090708,000000,3.07366,3.07366,3.07366,3.07366,211.26441285133,0
+RCKY.US,D,20090710,000000,3.03428,3.23139,3.03428,3.22311,8426.1998510319,0
+RCKY.US,D,20090713,000000,3.23139,3.23139,3.11295,3.11295,2350.3165929711,0
+RCKY.US,D,20090714,000000,3.11295,3.23139,3.11295,3.15262,1622.0637852095,0
+RCKY.US,D,20090715,000000,3.11295,3.15262,3.11295,3.1288,2708.8566782428,0
+RCKY.US,D,20090716,000000,3.15262,3.16019,3.15262,3.15262,1983.6509533589,0
+RCKY.US,D,20090720,000000,3.07366,3.07366,3.0578,3.06559,4281.1514431171,0
+RCKY.US,D,20090721,000000,3.04206,3.08922,3.01025,3.08922,3510.2394750683,0
+RCKY.US,D,20090722,000000,3.01025,3.13667,2.95532,3.01025,9303.759719799,0
+RCKY.US,D,20090723,000000,3.1288,3.23139,3.07366,3.23139,8622.228849495,0
+RCKY.US,D,20090724,000000,3.23139,3.23139,3.19998,3.23139,3830.1831772229,0
+RCKY.US,D,20090727,000000,3.00268,3.24705,2.99469,3.15262,10692.213817721,0
+RCKY.US,D,20090728,000000,2.99469,3.01025,2.95532,2.95532,24767.705323941,0
+RCKY.US,D,20090729,000000,2.92372,3.07366,2.88434,2.94754,14597.558372593,0
+RCKY.US,D,20090730,000000,2.99469,3.15262,2.95532,2.95532,11590.087572339,0
+RCKY.US,D,20090731,000000,3.01823,3.03428,2.96319,2.96319,5838.2107936031,0
+RCKY.US,D,20090803,000000,3.03428,3.03428,3.03428,3.03428,1649.4875311085,0
+RCKY.US,D,20090804,000000,3.0578,3.0578,3.03428,3.03428,758.72363653819,0
+RCKY.US,D,20090805,000000,3.15262,3.27037,3.15262,3.19998,75752.511727298,0
+RCKY.US,D,20090806,000000,3.23139,3.30996,3.23139,3.30996,16277.516732478,0
+RCKY.US,D,20090807,000000,3.30996,3.39659,3.30996,3.34934,22802.336867848,0
+RCKY.US,D,20090810,000000,3.27845,3.36519,3.23139,3.36519,8232.202241154,0
+RCKY.US,D,20090811,000000,3.38103,3.38881,3.24705,3.38881,30763.34873289,0
+RCKY.US,D,20090812,000000,3.36519,3.40447,3.30996,3.33348,15157.20592779,0
+RCKY.US,D,20090813,000000,3.40447,3.49918,3.27845,3.46758,49390.166364047,0
+RCKY.US,D,20090814,000000,3.41255,3.73567,3.2942,3.66459,94625.127377252,0
+RCKY.US,D,20090817,000000,3.69649,3.73567,3.55451,3.66459,24794.113375548,0
+RCKY.US,D,20090818,000000,3.65681,3.81433,3.65681,3.78273,38511.064796496,0
+RCKY.US,D,20090819,000000,3.76728,3.79858,3.69649,3.69649,13203.010108915,0
+RCKY.US,D,20090820,000000,3.78273,3.81433,3.66459,3.67257,22315.819301715,0
+RCKY.US,D,20090821,000000,3.68063,3.7593,3.3572,3.73567,65132.412204349,0
+RCKY.US,D,20090824,000000,3.74335,3.74335,3.5621,3.72011,32475.809310137,0
+RCKY.US,D,20090825,000000,3.74335,3.88523,3.52262,3.85372,65578.30199878,0
+RCKY.US,D,20090826,000000,3.85372,3.925,3.70408,3.88523,35742.282154992,0
+RCKY.US,D,20090827,000000,3.77476,3.90885,3.77476,3.88523,22930.31434871,0
+RCKY.US,D,20090828,000000,3.8934,4.09809,3.51483,3.90127,38786.317949778,0
+RCKY.US,D,20090831,000000,3.82221,3.94065,3.82221,3.94065,13121.754565511,0
+RCKY.US,D,20090901,000000,4.0272,4.05083,3.54635,3.69649,63079.694039096,0
+RCKY.US,D,20090902,000000,3.70408,3.84594,3.52262,3.79858,37875.240169356,0
+RCKY.US,D,20090903,000000,3.74335,4.00366,3.74335,3.82221,39023.990414236,0
+RCKY.US,D,20090904,000000,3.90885,3.98003,3.88523,3.93229,996.39610099594,0
+RCKY.US,D,20090908,000000,3.90885,3.99559,3.76728,3.93229,14127.29191514,0
+RCKY.US,D,20090909,000000,3.96418,3.98003,3.96418,3.98003,6797.0262057746,0
+RCKY.US,D,20090910,000000,3.98003,4.01912,3.5939,3.77476,35593.990788279,0
+RCKY.US,D,20090911,000000,3.82221,3.99559,3.82221,3.93229,7231.7433629879,0
+RCKY.US,D,20090914,000000,3.93229,4.0588,3.93229,3.97226,42926.287886229,0
+RCKY.US,D,20090915,000000,4.04304,4.49229,3.96418,4.41344,69453.175724875,0
+RCKY.US,D,20090916,000000,4.30296,4.41344,4.2243,4.3581,38736.548929442,0
+RCKY.US,D,20090917,000000,4.24764,4.68133,4.15312,4.25611,82878.62288386,0
+RCKY.US,D,20090918,000000,4.25611,4.61045,4.18473,4.41344,60724.298974662,0
+RCKY.US,D,20090921,000000,4.41344,4.626,4.41344,4.45262,26182.567473469,0
+RCKY.US,D,20090922,000000,4.42929,4.67336,4.41344,4.67336,31416.440163003,0
+RCKY.US,D,20090923,000000,4.72859,4.72859,4.41344,4.61045,37223.164433536,0
+RCKY.US,D,20090924,000000,4.60216,4.72859,4.60216,4.72071,7947.8078392388,0
+RCKY.US,D,20090925,000000,4.70496,4.72859,4.64993,4.68912,5870.7130109649,0
+RCKY.US,D,20090928,000000,4.64993,4.9254,4.64993,4.8231,25873.796408533,0
+RCKY.US,D,20090929,000000,4.80736,5.04394,4.80736,4.96507,14718.425993407,0
+RCKY.US,D,20090930,000000,4.83108,4.87037,4.46857,4.86268,37182.536661834,0
+RCKY.US,D,20091001,000000,4.84673,4.87037,4.37415,4.57076,35276.07847471,0
+RCKY.US,D,20091002,000000,4.61852,4.69718,4.61852,4.68912,2415.3210276945,0
+RCKY.US,D,20091005,000000,4.76806,4.80736,4.76806,4.80736,4538.1220991334,0
+RCKY.US,D,20091006,000000,4.57884,4.84673,4.57884,4.84673,13990.173185645,0
+RCKY.US,D,20091007,000000,4.84673,4.90187,4.75222,4.90187,6693.425387934,0
+RCKY.US,D,20091008,000000,4.66557,4.90965,4.66557,4.90187,7306.9047406369,0
+RCKY.US,D,20091009,000000,4.79957,4.98093,4.74444,4.98093,35282.172640465,0
+RCKY.US,D,20091012,000000,4.93357,5.28013,4.93357,5.1227,32865.835918477,0
+RCKY.US,D,20091013,000000,5.1227,5.35929,4.97286,5.07555,58564.932908691,0
+RCKY.US,D,20091014,000000,4.98871,5.4222,4.98871,5.20157,16195.245494781,0
+RCKY.US,D,20091015,000000,5.20157,5.28013,5.1227,5.28013,8848.7286767346,0
+RCKY.US,D,20091016,000000,5.20157,5.2568,5.1227,5.13068,4257.7904743884,0
+RCKY.US,D,20091019,000000,5.1227,5.28013,5.01224,5.16188,12631.174222208,0
+RCKY.US,D,20091020,000000,5.29608,5.29608,5.14642,5.26438,1394.5482636773,0
+RCKY.US,D,20091021,000000,5.30376,5.3903,4.99668,5.3903,17181.484652852,0
+RCKY.US,D,20091022,000000,5.3903,5.41403,5.33567,5.3903,20966.977281202,0
+RCKY.US,D,20091023,000000,6.18671,6.66726,5.76895,6.43107,263891.59692575,0
+RCKY.US,D,20091026,000000,6.59638,6.69118,6.50186,6.67515,58881.829527969,0
+RCKY.US,D,20091027,000000,6.65948,6.65948,6.20236,6.47814,35410.150121326,0
+RCKY.US,D,20091028,000000,6.43865,6.54144,6.28122,6.39967,28463.816854546,0
+RCKY.US,D,20091029,000000,6.59638,6.68311,6.54144,6.64393,25509.162157506,0
+RCKY.US,D,20091030,000000,6.65948,6.73815,6.40744,6.54902,79671.060307973,0
+RCKY.US,D,20091102,000000,6.65948,7.09328,6.65948,7.03766,63058.364458952,0
+RCKY.US,D,20091103,000000,7.14821,7.60504,7.07732,7.32957,52189.419834326,0
+RCKY.US,D,20091104,000000,7.32957,7.40813,7.09328,7.30564,47950.927551497,0
+RCKY.US,D,20091105,000000,7.13216,7.36875,6.95899,7.14015,32558.080547834,0
+RCKY.US,D,20091106,000000,7.01431,7.36875,7.01431,7.33764,36563.978837668,0
+RCKY.US,D,20091109,000000,7.40813,7.47941,7.20364,7.38441,50433.2844025,0
+RCKY.US,D,20091110,000000,7.38441,7.38441,6.82509,7.06916,51449.994389347,0
+RCKY.US,D,20091111,000000,6.43107,6.97483,6.26537,6.7855,99379.5923607,0
+RCKY.US,D,20091112,000000,6.67515,6.99866,6.44682,6.44682,24665.120200393,0
+RCKY.US,D,20091113,000000,6.43865,6.43865,6.10764,6.16287,27058.095953651,0
+RCKY.US,D,20091116,000000,6.11562,6.46218,6.11562,6.29697,34789.560908576,0
+RCKY.US,D,20091117,000000,6.24164,6.4862,6.24164,6.37584,10956.294333786,0
+RCKY.US,D,20091118,000000,6.21013,6.53307,6.19467,6.26537,8653.7153725641,0
+RCKY.US,D,20091119,000000,6.32051,6.36776,6.19467,6.2574,3676.8133390472,0
+RCKY.US,D,20091120,000000,6.23367,6.38362,6.14762,6.14762,5188.1664463683,0
+RCKY.US,D,20091123,000000,6.18671,6.37584,6.17853,6.21802,12148.719433244,0
+RCKY.US,D,20091124,000000,6.37584,6.37584,5.86358,6.06855,33813.478693431,0
+RCKY.US,D,20091125,000000,5.83985,6.37584,5.81622,6.18671,12058.322641207,0
+RCKY.US,D,20091127,000000,5.91881,5.99757,5.90276,5.92649,6837.6539774767,0
+RCKY.US,D,20091130,000000,6.26537,6.26537,5.95031,5.99757,6648.7348390616,0
+RCKY.US,D,20091201,000000,6.24981,6.2574,5.62719,6.02131,33988.17811175,0
+RCKY.US,D,20091202,000000,6.02897,6.22589,6.02897,6.11562,2223.3548064018,0
+RCKY.US,D,20091203,000000,6.11562,6.54144,6.10006,6.30485,46955.547144793,0
+RCKY.US,D,20091204,000000,6.39967,6.52548,6.21013,6.26537,16453.23184509,0
+RCKY.US,D,20091207,000000,6.12379,6.24981,6.07614,6.10006,8262.6730699307,0
+RCKY.US,D,20091208,000000,6.07614,6.23367,5.72929,6.06855,23395.5023347,0
+RCKY.US,D,20091209,000000,5.958,6.2574,5.80056,5.9895,22663.186749768,0
+RCKY.US,D,20091210,000000,5.81622,6.24981,5.80824,5.95031,14992.663452397,0
+RCKY.US,D,20091211,000000,6.10764,6.24981,5.87923,6.24981,23098.919601274,0
+RCKY.US,D,20091214,000000,6.15501,6.52548,6.10764,6.30485,12637.268387963,0
+RCKY.US,D,20091215,000000,6.15501,6.49427,5.92649,6.37584,39112.355817687,0
+RCKY.US,D,20091216,000000,6.22589,6.53307,6.17075,6.44682,30548.021542869,0
+RCKY.US,D,20091217,000000,6.21802,6.2574,6.19467,6.21013,1525.5728274168,0
+RCKY.US,D,20091218,000000,6.29697,6.52548,5.43776,5.43776,107252.23882229,0
+RCKY.US,D,20091221,000000,5.75331,5.98172,5.56408,5.90276,77851.951830008,0
+RCKY.US,D,20091222,000000,5.75331,5.97395,5.59559,5.75331,15575.671976323,0
+RCKY.US,D,20091223,000000,5.62719,6.42329,5.59559,6.23367,68982.909267423,0
+RCKY.US,D,20091224,000000,6.30485,6.38362,5.94234,5.97395,11588.056183754,0
+RCKY.US,D,20091228,000000,5.96606,6.37584,5.96606,6.29697,28756.336810803,0
+RCKY.US,D,20091229,000000,6.36776,6.36776,5.97395,6.26537,20296.619048116,0
+RCKY.US,D,20091230,000000,6.10764,6.36776,5.97395,6.07614,18452.118212838,0
+RCKY.US,D,20091231,000000,6.10764,6.28122,5.91093,6.00545,27702.046135131,0
+RCKY.US,D,20100104,000000,5.97395,6.24164,5.64284,6.10764,28719.771816271,0
+RCKY.US,D,20100105,000000,6.09199,6.27344,5.83985,6.13885,17749.257762389,0
+RCKY.US,D,20100106,000000,6.14762,6.24981,5.9895,6.06039,19300.222947121,0
+RCKY.US,D,20100107,000000,6.06855,6.22589,5.99757,6.22589,18665.414014274,0
+RCKY.US,D,20100108,000000,6.10764,6.22589,6.00545,6.00545,9326.1049942352,0
+RCKY.US,D,20100111,000000,5.9895,6.36008,5.9895,6.21013,45041.979097621,0
+RCKY.US,D,20100112,000000,6.04473,6.10764,5.9895,6.00545,15666.06876836,0
+RCKY.US,D,20100113,000000,6.20236,6.37584,6.16287,6.2889,21807.972155437,0
+RCKY.US,D,20100114,000000,6.12379,6.54144,6.12379,6.42329,29831.957066618,0
+RCKY.US,D,20100115,000000,6.42329,6.51752,6.26537,6.47814,11059.895151626,0
+RCKY.US,D,20100119,000000,6.36008,6.69917,6.30485,6.69917,38327.224129543,0
+RCKY.US,D,20100120,000000,6.69917,6.69917,6.46218,6.50186,20826.81146883,0
+RCKY.US,D,20100121,000000,6.60445,6.64393,6.52548,6.58869,6882.3445263491,0
+RCKY.US,D,20100122,000000,6.62778,6.65948,6.55709,6.55709,3680.8761162174,0
+RCKY.US,D,20100125,000000,6.62,6.89568,6.54144,6.77744,32128.441862084,0
+RCKY.US,D,20100126,000000,6.83276,6.83276,6.53307,6.6517,12070.510972717,0
+RCKY.US,D,20100127,000000,6.55709,6.73815,6.50186,6.73815,8795.9125735218,0
+RCKY.US,D,20100128,000000,6.73815,7.08491,6.54902,7.01431,39430.268131258,0
+RCKY.US,D,20100129,000000,7.04562,7.06138,6.73815,6.77025,30666.857775097,0
+RCKY.US,D,20100201,000000,6.84871,6.951,6.77744,6.89568,5389.2739162941,0
+RCKY.US,D,20100202,000000,6.951,7.04562,6.6517,6.98211,26488.291455528,0
+RCKY.US,D,20100203,000000,7.00615,7.00615,6.71471,6.80943,2880.5090136845,0
+RCKY.US,D,20100204,000000,6.84871,6.84871,6.52548,6.67515,12954.16500724,0
+RCKY.US,D,20100205,000000,6.59638,6.88809,6.50186,6.65948,19128.570611678,0
+RCKY.US,D,20100208,000000,6.53307,6.80126,6.24981,6.55709,34487.899703687,0
+RCKY.US,D,20100209,000000,6.81701,6.81701,6.21013,6.50954,2183.7427289921,0
+RCKY.US,D,20100210,000000,6.46218,6.69118,6.38362,6.64393,9887.7839380178,0
+RCKY.US,D,20100211,000000,6.59638,7.03766,6.59638,6.94333,20919.239649452,0
+RCKY.US,D,20100212,000000,6.53307,7.28989,6.53307,7.26636,17986.930226847,0
+RCKY.US,D,20100216,000000,7.25849,7.47124,7.10873,7.34502,33613.386917798,0
+RCKY.US,D,20100217,000000,7.28989,7.44761,6.84871,7.33764,36847.357545291,0
+RCKY.US,D,20100218,000000,7.20364,7.44761,7.03766,7.21132,53043.618734365,0
+RCKY.US,D,20100219,000000,6.44682,7.09328,6.32051,7.09328,44751.49052995,0
+RCKY.US,D,20100222,000000,7.14821,7.45529,7.06138,7.23476,58451.175147925,0
+RCKY.US,D,20100223,000000,7.09328,7.33764,6.80943,7.21132,41014.751227643,0
+RCKY.US,D,20100224,000000,7.10066,7.36875,7.10066,7.22668,30729.830821236,0
+RCKY.US,D,20100225,000000,7.27443,7.40813,7.10066,7.2506,24619.413957228,0
+RCKY.US,D,20100226,000000,7.46318,7.46318,6.55709,6.68311,31274.242962045,0
+RCKY.US,D,20100301,000000,6.88012,7.022,6.71471,6.84871,36794.541442079,0
+RCKY.US,D,20100302,000000,6.87244,6.97483,6.50186,6.58053,39374.404945167,0
+RCKY.US,D,20100303,000000,6.58053,6.89568,6.47045,6.73017,66855.029724521,0
+RCKY.US,D,20100304,000000,6.57284,6.89568,6.50954,6.89568,8169.2291950157,0
+RCKY.US,D,20100305,000000,6.92738,7.00615,6.73017,6.90365,20978.14991842,0
+RCKY.US,D,20100308,000000,6.99866,7.21132,6.99866,7.10873,23000.397254896,0
+RCKY.US,D,20100309,000000,7.20364,7.28192,7.17204,7.27443,11989.255429313,0
+RCKY.US,D,20100310,000000,7.27443,7.28989,7.15599,7.25849,18613.613605354,0
+RCKY.US,D,20100311,000000,7.15599,7.28192,7.15599,7.28192,7125.0954622697,0
+RCKY.US,D,20100312,000000,7.28192,7.28192,7.13216,7.21132,8575.5069120375,0
+RCKY.US,D,20100315,000000,7.17952,7.28192,7.17952,7.20364,4040.4318957817,0
+RCKY.US,D,20100316,000000,7.18779,7.28192,7.18779,7.28192,2880.5090136845,0
+RCKY.US,D,20100317,000000,7.27443,7.28989,7.19527,7.28192,4821.5008067561,0
+RCKY.US,D,20100318,000000,7.28989,7.28989,7.28192,7.28989,508.86284056979,0
+RCKY.US,D,20100319,000000,7.28989,7.28989,7.09328,7.2506,16778.254018707,0
+RCKY.US,D,20100322,000000,7.2506,7.4872,7.2506,7.4872,20430.690694733,0
+RCKY.US,D,20100323,000000,7.3529,7.68431,7.24273,7.49516,22122.837386129,0
+RCKY.US,D,20100324,000000,7.52628,7.58172,7.49516,7.49516,7823.8931355471,0
+RCKY.US,D,20100325,000000,7.4872,7.85747,7.4872,7.61331,13214.182746134,0
+RCKY.US,D,20100326,000000,7.67584,7.7865,7.53425,7.53425,2294.4534068806,0
+RCKY.US,D,20100329,000000,7.83316,7.83316,7.45529,7.6209,3261.3943733924,0
+RCKY.US,D,20100330,000000,7.69168,7.81072,7.6209,7.6209,2942.4663655303,0
+RCKY.US,D,20100331,000000,7.80205,7.80205,7.5186,7.5186,5454.2783510175,0
+RCKY.US,D,20100401,000000,7.54213,7.73126,7.47124,7.71571,7844.2070213982,0
+RCKY.US,D,20100405,000000,7.71571,7.73126,7.63674,7.69168,3435.0780974192,0
+RCKY.US,D,20100406,000000,7.67584,7.7865,7.6524,7.67584,2225.3861949869,0
+RCKY.US,D,20100407,000000,7.58939,7.86546,7.58939,7.84921,12297.010799957,0
+RCKY.US,D,20100408,000000,7.79506,7.79506,7.59746,7.64453,3572.1968269141,0
+RCKY.US,D,20100409,000000,7.6524,7.6524,7.57373,7.63674,10799.877412731,0
+RCKY.US,D,20100412,000000,7.68431,7.80205,7.54213,7.54213,3685.9545876802,0
+RCKY.US,D,20100413,000000,7.56596,7.68431,7.50295,7.68431,17018.973566043,0
+RCKY.US,D,20100414,000000,7.6524,7.69966,7.56596,7.69966,6866.0934176683,0
+RCKY.US,D,20100415,000000,7.67584,7.85747,7.67584,7.85747,18017.401055624,0
+RCKY.US,D,20100416,000000,7.79506,7.88112,7.6524,7.88112,17921.925792124,0
+RCKY.US,D,20100419,000000,7.88112,8.03815,7.88112,8.03815,8556.2087204789,0
+RCKY.US,D,20100420,000000,8.07753,8.07753,7.99965,7.99965,2211.1664748911,0
+RCKY.US,D,20100421,000000,7.93594,8.07753,7.93594,8.03815,7318.077377855,0
+RCKY.US,D,20100422,000000,8.00694,8.18052,8.00694,8.14881,5596.4755519752,0
+RCKY.US,D,20100423,000000,8.19577,8.35507,8.11769,8.32986,42645.956261485,0
+RCKY.US,D,20100426,000000,8.35507,8.40086,8.14094,8.28329,9992.4004501509,0
+RCKY.US,D,20100427,000000,8.20345,8.20345,8.11769,8.11769,4821.5008067561,0
+RCKY.US,D,20100428,000000,8.13237,8.13237,7.88112,7.9518,14824.058199833,0
+RCKY.US,D,20100429,000000,7.9518,7.9518,7.7865,7.81072,15019.071504003,0
+RCKY.US,D,20100430,000000,7.80205,7.88112,7.74761,7.74761,2115.691211391,0
+RCKY.US,D,20100503,000000,7.80205,7.92857,7.80205,7.92857,15254.712579875,0
+RCKY.US,D,20100504,000000,7.81072,8.02397,7.81072,8.02397,5546.70653164,0
+RCKY.US,D,20100505,000000,8.0155,8.0155,7.80205,7.80205,10713.543397864,0
+RCKY.US,D,20100506,000000,7.80205,7.87303,7.06138,7.40813,14316.211053555,0
+RCKY.US,D,20100507,000000,7.37672,7.61331,7.022,7.1166,6806.1674544076,0
+RCKY.US,D,20100510,000000,7.10873,7.62906,7.09328,7.21132,9016.3182350061,0
+RCKY.US,D,20100511,000000,6.31292,6.54144,6.22589,6.36008,846468.45077769,0
+RCKY.US,D,20100512,000000,6.28122,6.42329,6.21802,6.30485,129005.36348593,0
+RCKY.US,D,20100513,000000,6.23367,6.55709,6.17853,6.4862,169683.91990274,0
+RCKY.US,D,20100514,000000,6.39967,6.50186,6.32857,6.38362,46951.484367623,0
+RCKY.US,D,20100517,000000,6.49427,6.49427,6.32051,6.38362,48593.862038683,0
+RCKY.US,D,20100518,000000,6.46218,6.46218,6.33646,6.39148,28053.476360355,0
+RCKY.US,D,20100519,000000,6.38362,6.40744,6.10764,6.31292,54588.48975334,0
+RCKY.US,D,20100520,000000,6.30485,6.40744,5.81622,5.81622,53036.508874318,0
+RCKY.US,D,20100521,000000,5.9895,6.26537,5.92649,6.22589,70176.350061174,0
+RCKY.US,D,20100524,000000,6.24981,6.69118,6.07614,6.24164,482013.97764041,0
+RCKY.US,D,20100525,000000,6.09199,6.39148,6.03686,6.30485,44637.732769184,0
+RCKY.US,D,20100526,000000,6.39967,6.46218,6.30485,6.40744,15291.277574408,0
+RCKY.US,D,20100527,000000,6.39967,6.58869,6.39967,6.54902,64688.553798502,0
+RCKY.US,D,20100528,000000,6.54144,6.54144,6.24164,6.47814,24561.519382553,0
+RCKY.US,D,20100601,000000,6.56497,6.56497,6.26537,6.35211,25180.077206718,0
+RCKY.US,D,20100602,000000,6.4546,6.53307,6.35211,6.51752,36663.516878339,0
+RCKY.US,D,20100603,000000,6.40744,6.63595,6.32051,6.49427,35408.118732742,0
+RCKY.US,D,20100604,000000,6.54144,6.55709,6.42329,6.42329,35021.139207278,0
+RCKY.US,D,20100607,000000,6.58869,6.62,6.4862,6.58053,42249.835487389,0
+RCKY.US,D,20100608,000000,6.54144,6.54902,6.43107,6.43107,27784.317372828,0
+RCKY.US,D,20100609,000000,6.43865,6.43865,6.31292,6.37584,4248.6492257554,0
+RCKY.US,D,20100610,000000,6.32051,6.4862,6.32051,6.43107,9302.7440255065,0
+RCKY.US,D,20100611,000000,6.31292,6.55709,6.31292,6.43107,27745.720989711,0
+RCKY.US,D,20100614,000000,6.33646,6.54144,6.33646,6.42329,10449.4628818,0
+RCKY.US,D,20100615,000000,6.39148,6.46218,6.35211,6.4546,11273.190953062,0
+RCKY.US,D,20100616,000000,6.35211,6.59638,6.32857,6.53307,47788.416464688,0
+RCKY.US,D,20100617,000000,6.34433,6.58053,6.32857,6.39967,43752.047346077,0
+RCKY.US,D,20100618,000000,6.31292,6.38362,6.17075,6.20236,24459.949953297,0
+RCKY.US,D,20100621,000000,6.26537,6.31292,6.20236,6.23367,11554.5382721,0
+RCKY.US,D,20100622,000000,6.20236,6.30485,5.86358,5.87923,59298.264187916,0
+RCKY.US,D,20100623,000000,5.91093,5.95031,5.61921,5.66637,35262.874448906,0
+RCKY.US,D,20100624,000000,5.64284,5.80824,5.57195,5.5878,23622.00216194,0
+RCKY.US,D,20100625,000000,5.65081,5.96606,5.37504,5.42999,96479.785155457,0
+RCKY.US,D,20100628,000000,5.39848,5.62719,5.30376,5.42999,39866.000982763,0
+RCKY.US,D,20100629,000000,5.24872,5.40645,4.84673,5.20157,76220.746796165,0
+RCKY.US,D,20100630,000000,5.19408,5.30376,4.93357,5.03597,56646.286390056,0
+RCKY.US,D,20100701,000000,5.05172,5.22529,5.05172,5.1227,18207.335888332,0
+RCKY.US,D,20100702,000000,5.11472,5.1227,4.94135,5.09898,43478.82558138,0
+RCKY.US,D,20100706,000000,5.13068,5.28013,4.47655,4.79957,272166.45832719,0
+RCKY.US,D,20100707,000000,4.83108,5.05172,4.626,4.64993,57327.81726036,0
+RCKY.US,D,20100708,000000,4.72071,5.31212,4.626,5.23298,42871.440394432,0
+RCKY.US,D,20100709,000000,5.08312,5.39848,5.08312,5.32758,12309.199131468,0
+RCKY.US,D,20100712,000000,5.32758,5.32758,5.08312,5.10725,4243.5707542926,0
+RCKY.US,D,20100713,000000,5.30376,5.35929,4.93357,5.35929,29121.986756122,0
+RCKY.US,D,20100714,000000,5.29608,5.3903,5.27256,5.30376,3976.4431553508,0
+RCKY.US,D,20100715,000000,5.39848,5.39848,5.04394,5.18551,58023.56785076,0
+RCKY.US,D,20100716,000000,4.99668,5.24872,4.9571,4.96507,196856.78931145,0
+RCKY.US,D,20100719,000000,5.08312,5.16188,4.78372,4.99668,75090.279048553,0
+RCKY.US,D,20100720,000000,5.20935,5.24055,4.80736,5.20157,46503.563184607,0
+RCKY.US,D,20100721,000000,5.11472,5.35929,4.90965,5.29608,50900.503777075,0
+RCKY.US,D,20100722,000000,5.27256,5.74503,5.27256,5.59559,62225.495139057,0
+RCKY.US,D,20100723,000000,5.50883,5.62719,5.27256,5.62719,58528.367914159,0
+RCKY.US,D,20100726,000000,5.51672,5.7218,5.48531,5.67435,68000.732886522,0
+RCKY.US,D,20100727,000000,5.75331,5.8872,5.57195,5.78461,57385.711835035,0
+RCKY.US,D,20100728,000000,6.30485,6.47045,6.02897,6.26537,175149.37089097,0
+RCKY.US,D,20100729,000000,6.27344,6.50186,6.24981,6.33646,77884.45404737,0
+RCKY.US,D,20100730,000000,6.19467,6.37584,6.17075,6.28122,48096.171835332,0
+RCKY.US,D,20100802,000000,6.38362,6.49427,6.28122,6.38362,47527.383031501,0
+RCKY.US,D,20100803,000000,6.38362,6.49427,6.27344,6.49427,38624.822557261,0
+RCKY.US,D,20100804,000000,6.53307,6.62,6.39148,6.4862,60114.882399129,0
+RCKY.US,D,20100805,000000,6.31292,6.51752,6.30485,6.39148,35452.809281614,0
+RCKY.US,D,20100806,000000,6.43865,6.56497,6.37584,6.50954,58147.482554451,0
+RCKY.US,D,20100809,000000,6.59638,6.65948,6.42329,6.52548,51526.171461289,0
+RCKY.US,D,20100810,000000,6.39148,6.57284,6.16287,6.24164,29629.8339024,0
+RCKY.US,D,20100811,000000,6.26537,6.26537,5.80824,5.89509,29135.190781925,0
+RCKY.US,D,20100812,000000,5.71383,5.96606,5.3903,5.87923,45730.619827973,0
+RCKY.US,D,20100813,000000,5.86358,5.9895,5.86358,5.90276,10830.348241508,0
+RCKY.US,D,20100816,000000,5.93436,5.98172,5.78461,5.93436,54136.505793154,0
+RCKY.US,D,20100817,000000,5.958,6.38362,5.95031,6.31292,37860.004754968,0
+RCKY.US,D,20100818,000000,6.20236,6.38362,6.00545,6.16287,20600.31164159,0
+RCKY.US,D,20100819,000000,5.99757,6.10006,5.87194,6.05271,27961.048179732,0
+RCKY.US,D,20100820,000000,6.06039,6.32857,5.98172,6.04473,13112.613316878,0
+RCKY.US,D,20100823,000000,6.04473,6.21013,5.91881,5.91881,14479.737834657,0
+RCKY.US,D,20100824,000000,5.97395,6.13885,5.80824,5.94234,15671.147239823,0
+RCKY.US,D,20100825,000000,5.80056,5.99757,5.80056,5.958,12039.024449648,0
+RCKY.US,D,20100826,000000,6.10764,6.10764,5.68202,5.77654,11925.266688882,0
+RCKY.US,D,20100827,000000,5.97395,6.05271,5.81622,5.96606,25016.550425617,0
+RCKY.US,D,20100830,000000,5.87194,6.26537,5.87194,5.99757,32366.114326541,0
+RCKY.US,D,20100831,000000,5.80824,6.07614,5.80824,6.03686,19024.969793838,0
+RCKY.US,D,20100901,000000,6.06855,6.18671,5.94234,5.99757,18044.824801523,0
+RCKY.US,D,20100902,000000,5.87923,6.24164,5.87923,6.17853,15504.573375844,0
+RCKY.US,D,20100903,000000,6.23367,6.29697,6.16287,6.16287,3675.7976447547,0
+RCKY.US,D,20100907,000000,6.06855,6.15501,5.91093,6.02131,15041.416778439,0
+RCKY.US,D,20100908,000000,6.18671,6.18671,5.958,5.99757,3224.8293788605,0
+RCKY.US,D,20100909,000000,6.05271,6.12379,5.958,5.98172,14191.280655572,0
+RCKY.US,D,20100910,000000,6.20236,6.29697,5.9895,6.17075,16616.758626191,0
+RCKY.US,D,20100913,000000,6.23367,6.23367,5.98172,6.12379,7600.4403911852,0
+RCKY.US,D,20100914,000000,6.10764,6.14762,5.96606,5.96606,7957.9647821643,0
+RCKY.US,D,20100915,000000,6.2574,6.2574,5.92649,6.13146,18257.104908667,0
+RCKY.US,D,20100916,000000,6.17853,6.17853,5.96606,6.10006,12219.818033723,0
+RCKY.US,D,20100917,000000,6.20236,6.21013,5.99757,6.21013,37569.516187297,0
+RCKY.US,D,20100920,000000,6.01283,6.21802,6.01283,6.05271,30792.803867374,0
+RCKY.US,D,20100921,000000,6.01283,6.17075,5.70584,5.71383,81568.377246465,0
+RCKY.US,D,20100922,000000,5.75331,5.7925,5.4222,5.47714,31689.6619277,0
+RCKY.US,D,20100923,000000,5.42999,5.78461,5.42999,5.78461,20177.782815887,0
+RCKY.US,D,20100924,000000,6.06855,6.07614,5.84782,6.01283,18864.490095614,0
+RCKY.US,D,20100927,000000,6.02131,6.05271,5.80824,5.84782,20538.354289744,0
+RCKY.US,D,20100928,000000,5.81622,6.04473,5.64284,5.87923,8575.5069120375,0
+RCKY.US,D,20100929,000000,6.06855,6.06855,5.91093,5.97395,10345.86206396,0
+RCKY.US,D,20100930,000000,6.06855,6.08421,5.90276,5.958,18197.178945406,0
+RCKY.US,D,20101001,000000,5.94234,6.05271,5.71383,5.958,22882.57671696,0
+RCKY.US,D,20101004,000000,5.83198,5.97395,5.83198,5.93436,19869.011750951,0
+RCKY.US,D,20101005,000000,6.02897,6.05271,5.8872,6.05271,20917.208260867,0
+RCKY.US,D,20101006,000000,5.96606,6.02897,5.8872,5.95031,12261.461499718,0
+RCKY.US,D,20101007,000000,5.95031,6.13885,5.95031,5.9895,17816.293585698,0
+RCKY.US,D,20101008,000000,5.99757,6.17075,5.91881,5.99757,8775.5986876707,0
+RCKY.US,D,20101011,000000,5.9895,6.24981,5.9895,6.09199,22603.260786507,0
+RCKY.US,D,20101012,000000,6.19467,6.29697,6.01283,6.29697,17721.83401649,0
+RCKY.US,D,20101013,000000,6.31292,6.31292,6.12379,6.27344,20887.753126383,0
+RCKY.US,D,20101014,000000,6.30485,6.31292,6.23367,6.26537,14718.425993407,0
+RCKY.US,D,20101015,000000,6.18671,6.32857,6.18671,6.29697,10605.879802854,0
+RCKY.US,D,20101018,000000,6.23367,6.34433,6.11562,6.11562,34624.002738889,0
+RCKY.US,D,20101019,000000,6.10764,6.2889,6.10764,6.17075,19872.058833828,0
+RCKY.US,D,20101020,000000,6.16287,6.28122,6.10764,6.11562,2918.089702509,0
+RCKY.US,D,20101021,000000,6.24981,6.38362,6.14762,6.36776,21746.014803591,0
+RCKY.US,D,20101022,000000,6.83276,7.2506,6.62778,6.89568,248934.48277359,0
+RCKY.US,D,20101025,000000,6.97483,7.32957,6.91153,6.93535,118555.90060413,0
+RCKY.US,D,20101026,000000,6.93535,7.6209,6.86447,7.5186,118274.55328509,0
+RCKY.US,D,20101027,000000,7.4872,7.4872,7.16377,7.31341,34362.969305703,0
+RCKY.US,D,20101028,000000,7.44761,7.45529,6.97483,7.17204,38929.530845028,0
+RCKY.US,D,20101029,000000,7.09328,7.31341,7.09328,7.20364,24892.635721925,0
+RCKY.US,D,20101101,000000,7.32957,7.42379,7.14821,7.42379,50106.230840298,0
+RCKY.US,D,20101102,000000,7.40813,7.40813,7.08491,7.17952,41259.533552148,0
+RCKY.US,D,20101103,000000,7.17952,7.28989,7.17952,7.25849,50658.768535447,0
+RCKY.US,D,20101104,000000,7.3529,7.39238,7.28989,7.34502,10669.868543285,0
+RCKY.US,D,20101105,000000,7.33764,7.38441,7.26636,7.38441,37793.984625952,0
+RCKY.US,D,20101108,000000,7.38441,7.40813,7.26636,7.39238,44620.465966211,0
+RCKY.US,D,20101109,000000,7.40017,7.58939,7.32957,7.36875,39097.120403299,0
+RCKY.US,D,20101110,000000,7.36875,7.49516,7.2506,7.39238,22675.375081279,0
+RCKY.US,D,20101111,000000,7.39238,7.39238,7.17952,7.20364,16973.267322878,0
+RCKY.US,D,20101112,000000,7.23476,7.23476,6.98211,7.09328,16627.93126341,0
+RCKY.US,D,20101115,000000,7.10873,7.17952,7.0534,7.16377,10138.660428279,0
+RCKY.US,D,20101116,000000,7.28989,7.28989,7.0534,7.17952,28778.682085238,0
+RCKY.US,D,20101117,000000,7.23476,7.23476,7.0534,7.21929,19749.159824429,0
+RCKY.US,D,20101118,000000,7.28192,7.28989,7.16377,7.20364,18257.104908667,0
+RCKY.US,D,20101119,000000,7.28989,7.28989,7.16377,7.28192,28923.926369074,0
+RCKY.US,D,20101122,000000,7.21929,7.28192,7.14015,7.15599,18428.757244108,0
+RCKY.US,D,20101123,000000,7.20364,7.28989,7.14015,7.19527,16168.837443175,0
+RCKY.US,D,20101124,000000,7.21929,7.21929,7.09328,7.20364,25300.944827532,0
+RCKY.US,D,20101126,000000,7.21132,7.21132,7.14821,7.14821,4943.3841218626,0
+RCKY.US,D,20101129,000000,7.18779,7.21929,7.10066,7.16377,34660.567733422,0
+RCKY.US,D,20101130,000000,7.17952,7.2506,7.12449,7.21929,14844.372085684,0
+RCKY.US,D,20101201,000000,7.28989,7.28989,7.03766,7.27443,29922.353858655,0
+RCKY.US,D,20101202,000000,7.28989,8.22817,7.15599,7.80205,123243.32976427,0
+RCKY.US,D,20101203,000000,7.81682,8.03815,7.72319,7.97592,67190.208841064,0
+RCKY.US,D,20101206,000000,7.91971,7.94343,7.83316,7.83316,16488.781145329,0
+RCKY.US,D,20101207,000000,7.83316,7.90523,7.70803,7.88112,27703.061829423,0
+RCKY.US,D,20101208,000000,7.88112,7.88112,7.4872,7.73126,30837.494416247,0
+RCKY.US,D,20101209,000000,7.73126,7.80205,7.61331,7.74761,17891.454963347,0
+RCKY.US,D,20101210,000000,7.80205,7.80205,7.2506,7.36875,73885.665617583,0
+RCKY.US,D,20101213,000000,7.36875,7.77931,7.36078,7.77931,40000.072629381,0
+RCKY.US,D,20101214,000000,7.77114,7.77114,7.43205,7.76287,11608.370069605,0
+RCKY.US,D,20101215,000000,7.76287,7.88112,7.49516,7.63674,43908.46426713,0
+RCKY.US,D,20101216,000000,7.75479,7.81072,7.59746,7.81072,29409.428240915,0
+RCKY.US,D,20101217,000000,7.88112,7.91971,7.81682,7.87303,85947.035341667,0
+RCKY.US,D,20101220,000000,7.89775,7.91971,7.84921,7.86546,80328.214515256,0
+RCKY.US,D,20101221,000000,8.06247,8.07753,7.82549,7.86546,62129.004181265,0
+RCKY.US,D,20101222,000000,7.88112,8.05391,7.87303,7.97592,26337.96870023,0
+RCKY.US,D,20101223,000000,7.96017,7.96017,7.80205,7.80205,16360.803664467,0
+RCKY.US,D,20101227,000000,7.88112,7.90523,7.84212,7.84921,38758.894203879,0
+RCKY.US,D,20101228,000000,7.88112,7.96017,7.88112,7.96017,10570.330502615,0
+RCKY.US,D,20101229,000000,7.96017,7.96017,7.83316,7.88112,56571.125012407,0
+RCKY.US,D,20101230,000000,7.93594,7.93594,7.84212,7.91173,11868.387808499,0
+RCKY.US,D,20101231,000000,7.90523,7.92857,7.88938,7.90523,13316.767869682,0
+RCKY.US,D,20110103,000000,7.99128,8.06247,7.92857,8.06247,27595.398234412,0
+RCKY.US,D,20110104,000000,8.06247,8.07753,7.96017,8.07753,48835.597280312,0
+RCKY.US,D,20110105,000000,8.07753,8.39258,8.07753,8.39258,36336.463316136,0
+RCKY.US,D,20110106,000000,8.43256,8.52846,8.40933,8.45628,56573.156400992,0
+RCKY.US,D,20110107,000000,8.44034,8.49449,8.40086,8.4805,14719.4416877,0
+RCKY.US,D,20110110,000000,8.55178,8.60574,8.36286,8.47224,31163.532284157,0
+RCKY.US,D,20110111,000000,8.58152,8.64561,8.50365,8.58959,27029.65651346,0
+RCKY.US,D,20110112,000000,8.59747,8.82618,8.59747,8.78857,24036.405433302,0
+RCKY.US,D,20110113,000000,8.82618,8.82618,8.4805,8.7797,25359.8550965,0
+RCKY.US,D,20110114,000000,8.85808,9.04651,8.81791,8.89647,34421.879574671,0
+RCKY.US,D,20110118,000000,9.00005,9.29729,8.95476,9.29729,43279.749500039,0
+RCKY.US,D,20110119,000000,9.26834,9.29729,8.87315,8.87315,46442.621527053,0
+RCKY.US,D,20110120,000000,8.79615,8.79615,8.61283,8.63016,25447.20480566,0
+RCKY.US,D,20110121,000000,8.63833,8.65182,8.58959,8.61283,14436.062980076,0
+RCKY.US,D,20110124,000000,8.74672,8.90406,8.7166,8.7797,28585.700169653,0
+RCKY.US,D,20110125,000000,8.8119,8.84104,8.67012,8.73945,19128.570611678,0
+RCKY.US,D,20110126,000000,8.78857,8.93783,8.77075,8.93783,29658.273342591,0
+RCKY.US,D,20110127,000000,8.95476,8.98509,8.84104,8.84104,20789.230780005,0
+RCKY.US,D,20110128,000000,8.90406,8.90406,8.68667,8.69553,19886.278553924,0
+RCKY.US,D,20110131,000000,8.67012,8.83277,8.58959,8.67012,37709.68199967,0
+RCKY.US,D,20110201,000000,8.78857,8.84104,8.67012,8.76415,14852.497640024,0
+RCKY.US,D,20110202,000000,8.79615,8.81791,8.64561,8.76415,21818.129098363,0
+RCKY.US,D,20110203,000000,8.76415,8.82618,8.63016,8.75588,24968.812793866,0
+RCKY.US,D,20110204,000000,8.75588,8.84104,8.67811,8.79615,12909.474458367,0
+RCKY.US,D,20110207,000000,8.85808,8.96874,8.82618,8.82618,46186.666565329,0
+RCKY.US,D,20110208,000000,8.88053,8.98509,8.82618,8.98509,28923.926369074,0
+RCKY.US,D,20110209,000000,8.98509,9.13187,8.93783,9.12518,8663.8723154897,0
+RCKY.US,D,20110210,000000,9.13187,9.29729,9.06178,9.29729,39888.3462572,0
+RCKY.US,D,20110211,000000,9.29729,9.92228,9.29729,9.87305,79369.399103084,0
+RCKY.US,D,20110214,000000,9.87305,10.1743,9.82875,10.0247,105643.37906288,0
+RCKY.US,D,20110215,000000,10.0571,10.0571,9.68598,9.94884,53099.481920455,0
+RCKY.US,D,20110216,000000,11.3321,12.0893,11.0338,11.0594,243801.16381902,0
+RCKY.US,D,20110218,000000,10.8378,11.0338,10.6016,11.0338,58272.412952436,0
+RCKY.US,D,20110222,000000,11.273,11.3095,10.6775,10.9157,70586.690555366,0
+RCKY.US,D,20110223,000000,11.0004,11.0181,10.4431,10.6016,53465.131865775,0
+RCKY.US,D,20110224,000000,10.6173,10.9157,10.4874,10.9157,32352.910300737,0
+RCKY.US,D,20110225,000000,10.9856,11.3469,10.9856,11.3411,115912.04836061,0
+RCKY.US,D,20110228,000000,11.1894,11.5458,10.8458,11.4986,80343.449929645,0
+RCKY.US,D,20110301,000000,11.5458,11.6639,11.273,11.5074,46057.673390176,0
+RCKY.US,D,20110302,000000,11.3647,11.6896,11.0663,11.6896,44042.535913748,0
+RCKY.US,D,20110303,000000,11.6235,11.8549,11.4346,11.8215,33026.315616702,0
+RCKY.US,D,20110304,000000,11.6974,11.8934,11.6315,11.6896,39697.395730199,0
+RCKY.US,D,20110307,000000,12.2301,12.9803,12.1119,12.6022,214395.79835528,0
+RCKY.US,D,20110308,000000,12.6486,12.9015,11.8549,12.0971,125412.85277316,0
+RCKY.US,D,20110309,000000,11.8215,11.979,11.3095,11.4187,93051.816918086,0
+RCKY.US,D,20110310,000000,11.0338,11.1195,10.5258,10.7,170739.2262727,0
+RCKY.US,D,20110311,000000,10.8103,10.899,10.452,10.7503,97654.943451943,0
+RCKY.US,D,20110314,000000,10.3801,10.6548,10.1575,10.2619,87865.681860302,0
+RCKY.US,D,20110315,000000,9.87305,10.0719,9.47333,9.90459,102064.07237592,0
+RCKY.US,D,20110316,000000,9.6151,10.1901,9.6151,10.0788,116648.42672271,0
+RCKY.US,D,20110317,000000,10.2048,10.3368,10.0513,10.0513,64436.661613949,0
+RCKY.US,D,20110318,000000,10.3299,10.7503,10.2206,10.7503,72158.98532024,0
+RCKY.US,D,20110321,000000,11.0181,11.6235,10.899,11.469,79606.05587325,0
+RCKY.US,D,20110322,000000,11.404,11.6157,11.0506,11.1559,73963.87407811,0
+RCKY.US,D,20110323,000000,11.1992,11.3558,11.0181,11.3321,34239.054602011,0
+RCKY.US,D,20110324,000000,11.4277,11.6235,11.2494,11.603,30095.021888389,0
+RCKY.US,D,20110325,000000,11.7259,11.781,11.5458,11.7328,43363.036432028,0
+RCKY.US,D,20110328,000000,11.7131,11.7653,11.4187,11.4602,51068.093335346,0
+RCKY.US,D,20110329,000000,11.6157,12.0016,11.4769,11.79,43142.630770544,0
+RCKY.US,D,20110330,000000,11.781,11.9533,11.5684,11.8777,43455.464612651,0
+RCKY.US,D,20110331,000000,11.8864,12.1818,11.8864,12.044,45301.996836515,0
+RCKY.US,D,20110401,000000,12.0016,12.1818,11.8077,11.979,29364.737692043,0
+RCKY.US,D,20110404,000000,11.916,12.0095,11.6393,11.8609,86379.721110296,0
+RCKY.US,D,20110405,000000,11.8077,12.044,11.7398,12.0164,42868.393311554,0
+RCKY.US,D,20110406,000000,12.0518,12.3964,12.0351,12.1208,49035.689055945,0
+RCKY.US,D,20110407,000000,12.1818,12.2143,12.0587,12.1385,27106.849279693,0
+RCKY.US,D,20110408,000000,12.2714,12.3108,11.6157,11.8697,54107.05065867,0
+RCKY.US,D,20110411,000000,11.8382,11.979,11.7054,11.8609,57122.647013264,0
+RCKY.US,D,20110412,000000,11.7398,11.8697,11.6472,11.8609,28802.043053968,0
+RCKY.US,D,20110413,000000,11.8934,12.4752,11.7191,12.4131,79780.755291569,0
+RCKY.US,D,20110414,000000,12.49,12.49,12.1985,12.2882,59968.622421002,0
+RCKY.US,D,20110415,000000,12.4289,12.4289,12.2143,12.3108,28145.904540977,0
+RCKY.US,D,20110418,000000,12.105,12.1385,11.9239,11.9327,25810.823362395,0
+RCKY.US,D,20110419,000000,11.9476,12.1985,11.9476,12.1769,24282.2034521,0
+RCKY.US,D,20110420,000000,12.3895,12.4752,12.0587,12.1769,59716.730236448,0
+RCKY.US,D,20110421,000000,11.9928,12.1119,11.916,12.0735,43440.229198262,0
+RCKY.US,D,20110425,000000,11.979,12.0252,11.2494,11.8697,78081.498740125,0
+RCKY.US,D,20110426,000000,12.0735,12.3482,11.9239,12.3482,57376.570586402,0
+RCKY.US,D,20110427,000000,12.6111,12.8454,11.7131,12.1119,127635.19188527,0
+RCKY.US,D,20110428,000000,11.9533,12.0164,11.6552,11.9327,63218.844157176,0
+RCKY.US,D,20110429,000000,11.9022,12.105,11.7496,12.0016,45789.530096941,0
+RCKY.US,D,20110502,000000,11.9022,12.0016,11.4906,11.9022,95962.796760547,0
+RCKY.US,D,20110503,000000,11.8215,12.0016,11.7131,11.8293,39327.683007709,0
+RCKY.US,D,20110504,000000,11.6896,11.8934,11.6393,11.8382,38744.674483783,0
+RCKY.US,D,20110505,000000,11.781,11.9327,11.6472,11.7131,12478.820078325,0
+RCKY.US,D,20110506,000000,11.7191,11.979,11.6315,11.781,29224.57187967,0
+RCKY.US,D,20110509,000000,11.7653,11.7653,10.5937,11.0506,130994.09291075,0
+RCKY.US,D,20110510,000000,10.7906,11.5153,10.7,11.4346,58068.258399632,0
+RCKY.US,D,20110511,000000,11.3951,11.3951,10.7503,10.8378,63976.552099421,0
+RCKY.US,D,20110512,000000,10.8044,10.9551,10.6922,10.9482,38827.961415772,0
+RCKY.US,D,20110513,000000,10.9639,11.0506,10.7661,10.9551,24912.949607776,0
+RCKY.US,D,20110516,000000,10.9157,10.9157,10.1743,10.3712,61127.529608806,0
+RCKY.US,D,20110517,000000,10.1743,10.4176,10.1043,10.3614,20560.69956418,0
+RCKY.US,D,20110518,000000,10.1113,10.39,9.96455,10.2777,81163.115223736,0
+RCKY.US,D,20110519,000000,10.1665,10.39,9.92228,10.0571,45551.857632483,0
+RCKY.US,D,20110520,000000,10.1478,10.2619,9.9302,10.0079,27418.667427508,0
+RCKY.US,D,20110523,000000,9.86615,9.87305,9.47333,9.55799,41950.205671085,0
+RCKY.US,D,20110524,000000,9.55799,9.67713,9.45757,9.49892,51619.615336204,0
+RCKY.US,D,20110525,000000,9.45757,9.74112,9.16604,9.56588,69454.191419168,0
+RCKY.US,D,20110526,000000,9.62396,9.65251,9.32032,9.5324,47431.907768001,0
+RCKY.US,D,20110527,000000,9.58458,9.58458,9.29729,9.37782,26866.129732359,0
+RCKY.US,D,20110531,000000,9.5324,9.65251,9.33903,9.35616,57591.897776424,0
+RCKY.US,D,20110601,000000,9.4812,9.95769,9.45757,9.9124,73321.955285215,0
+RCKY.US,D,20110602,000000,9.8504,10.0641,9.49892,9.55799,31443.863908901,0
+RCKY.US,D,20110603,000000,9.47333,9.69189,9.43591,9.50582,11300.614698961,0
+RCKY.US,D,20110606,000000,9.4428,9.49006,9.00005,9.06178,66749.397518095,0
+RCKY.US,D,20110607,000000,9.10216,9.10216,8.67811,8.92178,102225.56776843,0
+RCKY.US,D,20110608,000000,8.87315,8.95476,8.61283,8.67012,41429.154499004,0
+RCKY.US,D,20110609,000000,8.67012,8.88053,8.58959,8.79615,31697.78748204,0
+RCKY.US,D,20110610,000000,8.81791,8.82618,8.49449,8.69553,35140.991133799,0
+RCKY.US,D,20110613,000000,8.7228,8.74672,8.62129,8.64561,20887.753126383,0
+RCKY.US,D,20110614,000000,8.73097,8.74672,8.52846,8.67012,15006.883172492,0
+RCKY.US,D,20110615,000000,8.63016,8.73945,8.51959,8.64561,21306.219174916,0
+RCKY.US,D,20110616,000000,8.63016,8.74672,8.51959,8.69553,23399.56511187,0
+RCKY.US,D,20110617,000000,8.7166,8.96145,8.63016,8.91331,33401.106810654,0
+RCKY.US,D,20110620,000000,8.89647,9.22207,8.89647,9.07025,41642.450300441,0
+RCKY.US,D,20110621,000000,9.11859,9.4497,8.78857,9.06178,58519.226665526,0
+RCKY.US,D,20110622,000000,9.10216,9.35616,9.00763,9.23733,20138.170738478,0
+RCKY.US,D,20110623,000000,9.22207,9.40539,9.10992,9.19006,18420.631689768,0
+RCKY.US,D,20110624,000000,9.20759,9.27582,8.85808,9.2517,34861.675203347,0
+RCKY.US,D,20110627,000000,9.20759,9.28164,8.84933,9.14064,87702.155079202,0
+RCKY.US,D,20110628,000000,9.1815,9.27582,9.11859,9.23733,18528.295284779,0
+RCKY.US,D,20110629,000000,9.21438,9.23733,9.13187,9.19991,9050.8518409529,0
+RCKY.US,D,20110630,000000,9.26834,9.85829,9.26834,9.7234,44436.625299258,0
+RCKY.US,D,20110701,000000,9.75096,10.1575,9.5324,9.84548,66570.635322606,0
+RCKY.US,D,20110705,000000,10.0079,10.2206,9.87305,9.96853,32484.950558769,0
+RCKY.US,D,20110706,000000,10.0167,10.0247,9.70765,9.70765,17017.95787175,0
+RCKY.US,D,20110707,000000,9.8504,10.1113,9.77558,10.0325,24614.335485765,0
+RCKY.US,D,20110708,000000,9.93899,10.0866,9.85829,10.0866,13911.964725119,0
+RCKY.US,D,20110711,000000,9.97549,10.1901,9.70765,10.0247,31010.162445981,0
+RCKY.US,D,20110712,000000,10.0424,10.1043,9.66924,9.98424,22786.085759167,0
+RCKY.US,D,20110713,000000,10.0788,10.1212,9.5324,9.87896,56221.726175768,0
+RCKY.US,D,20110714,000000,9.88679,9.88679,9.57472,9.65251,18162.64533946,0
+RCKY.US,D,20110715,000000,9.75885,9.75885,9.36502,9.58458,13055.734436495,0
+RCKY.US,D,20110718,000000,9.6023,9.68598,9.28164,9.5196,24841.851007297,0
+RCKY.US,D,20110719,000000,9.59442,9.69189,9.4812,9.69189,14656.468641561,0
+RCKY.US,D,20110720,000000,9.7234,10.0424,9.69977,10.001,18410.474746843,0
+RCKY.US,D,20110721,000000,10.0079,10.0719,9.90459,9.96853,8071.7225429304,0
+RCKY.US,D,20110722,000000,9.99219,10.0167,9.63873,9.88679,23654.504379301,0
+RCKY.US,D,20110725,000000,9.68598,9.82087,9.5196,9.79035,25094.758886144,0
+RCKY.US,D,20110726,000000,9.76771,10.2048,9.76771,10.0641,32342.753357812,0
+RCKY.US,D,20110727,000000,10.5623,10.6086,10.2619,10.3033,48798.016591487,0
+RCKY.US,D,20110728,000000,10.3033,10.3102,9.87896,9.96455,23831.235186205,0
+RCKY.US,D,20110729,000000,9.96853,10.1743,9.67713,10.0079,16569.020994441,0
+RCKY.US,D,20110801,000000,10.4815,10.5179,10.0571,10.3033,24704.732277802,0
+RCKY.US,D,20110802,000000,10.3033,10.4815,9.96853,10.1043,56319.232827853,0
+RCKY.US,D,20110803,000000,9.96455,10.1743,9.6023,10.0866,57116.552847508,0
+RCKY.US,D,20110804,000000,9.97549,10.2442,9.37782,9.49006,33692.611072618,0
+RCKY.US,D,20110805,000000,9.5196,9.5196,8.94727,9.16604,24840.835313005,0
+RCKY.US,D,20110808,000000,8.82618,8.82618,7.79506,8.07753,57465.951684147,0
+RCKY.US,D,20110809,000000,8.24373,8.88811,8.10145,8.67012,20695.78690509,0
+RCKY.US,D,20110810,000000,8.28329,9.04169,8.28329,8.70823,42307.730062064,0
+RCKY.US,D,20110811,000000,8.47224,8.98509,8.47224,8.93024,7262.2141917645,0
+RCKY.US,D,20110812,000000,8.94727,9.37782,8.94727,9.29729,8702.4686986068,0
+RCKY.US,D,20110815,000000,9.29729,9.29729,8.88811,9.2517,8744.1121646015,0
+RCKY.US,D,20110816,000000,9.1815,9.50582,9.1815,9.37782,15275.026465727,0
+RCKY.US,D,20110817,000000,9.49892,9.60722,9.23733,9.24511,13275.124403687,0
+RCKY.US,D,20110818,000000,9.11859,9.11859,8.32189,8.68667,28924.942063366,0
+RCKY.US,D,20110819,000000,8.46347,8.78857,8.46347,8.65182,14149.637189577,0
+RCKY.US,D,20110822,000000,8.67012,8.67811,8.35507,8.43256,12714.461154197,0
+RCKY.US,D,20110823,000000,8.44034,8.67012,8.44034,8.62129,7674.5860745416,0
+RCKY.US,D,20110824,000000,8.66098,9.37093,8.66098,9.10992,18088.499656102,0
+RCKY.US,D,20110825,000000,9.06178,9.46644,9.06178,9.26834,16019.53038217,0
+RCKY.US,D,20110826,000000,9.26046,9.51271,8.96874,9.22954,21047.217130314,0
+RCKY.US,D,20110829,000000,9.40539,9.41917,9.31195,9.33903,7972.1845022601,0
+RCKY.US,D,20110830,000000,9.17471,9.31195,8.98509,9.11859,9836.9992233901,0
+RCKY.US,D,20110831,000000,9.23733,9.34681,8.95476,9.09319,12160.907764754,0
+RCKY.US,D,20110901,000000,9.04651,9.2517,9.00763,9.09319,2457.9801879818,0
+RCKY.US,D,20110902,000000,8.73945,9.26046,8.73945,9.1815,5261.2964354322,0
+RCKY.US,D,20110906,000000,9.10992,9.1815,8.98509,9.00005,11492.580920254,0
+RCKY.US,D,20110907,000000,9.10216,9.21438,8.79615,9.03205,9701.9118824804,0
+RCKY.US,D,20110908,000000,9.05588,9.10216,8.86586,9.03205,5832.1166278478,0
+RCKY.US,D,20110909,000000,8.98509,9.0161,8.58959,8.68667,27416.636038923,0
+RCKY.US,D,20110912,000000,8.58152,8.82618,8.40933,8.5125,21495.13831333,0
+RCKY.US,D,20110913,000000,8.5125,8.85808,8.44909,8.62129,13571.707137113,0
+RCKY.US,D,20110914,000000,8.66098,8.77075,8.44909,8.75588,7038.7614474025,0
+RCKY.US,D,20110915,000000,8.73945,8.93783,8.58152,8.73945,29082.374678712,0
+RCKY.US,D,20110916,000000,8.77075,9.23733,8.55907,9.02378,34566.108164214,0
+RCKY.US,D,20110919,000000,9.02378,9.04651,8.7228,8.92178,15106.421213162,0
+RCKY.US,D,20110920,000000,8.91331,8.91331,8.51959,8.74672,37185.583744712,0
+RCKY.US,D,20110921,000000,8.78857,8.82618,8.58959,8.64561,17518.695157979,0
+RCKY.US,D,20110922,000000,8.56616,8.56616,8.31402,8.39258,18963.012441992,0
+RCKY.US,D,20110923,000000,8.45628,8.74672,8.43256,8.48759,7091.5775506154,0
+RCKY.US,D,20110926,000000,8.67012,8.67012,7.98262,8.24373,25210.548035495,0
+RCKY.US,D,20110927,000000,8.27563,8.64561,8.21251,8.43256,12717.508237075,0
+RCKY.US,D,20110928,000000,8.38678,8.48759,8.03815,8.14094,9362.6699887672,0
+RCKY.US,D,20110929,000000,8.03815,8.44909,7.64453,7.87303,21007.605052904,0
+RCKY.US,D,20110930,000000,7.84212,7.88112,7.53425,7.81682,19935.031879967,0
+RCKY.US,D,20111003,000000,7.70803,7.81072,7.30564,7.45529,38127.13235391,0
+RCKY.US,D,20111004,000000,7.4872,7.4872,7.3529,7.3529,9611.515090443,0
+RCKY.US,D,20111005,000000,7.40017,7.72319,7.30564,7.47941,29501.856421538,0
+RCKY.US,D,20111006,000000,7.5186,8.18052,7.40813,7.67584,20013.240340493,0
+RCKY.US,D,20111007,000000,7.73933,7.92857,7.51052,7.91971,5346.6147560068,0
+RCKY.US,D,20111010,000000,8.0155,8.22817,7.68431,8.10903,32680.979557233,0
+RCKY.US,D,20111011,000000,8.12528,8.5447,8.12528,8.4805,23705.289093929,0
+RCKY.US,D,20111012,000000,8.48759,8.87315,8.27563,8.5447,16117.037034254,0
+RCKY.US,D,20111013,000000,8.58959,8.90406,8.58959,8.86586,13705.77878373,0
+RCKY.US,D,20111014,000000,8.91331,9.26046,8.82618,9.22954,25815.901833858,0
+RCKY.US,D,20111017,000000,9.06178,9.24511,8.98509,9.09319,20044.726863563,0
+RCKY.US,D,20111018,000000,9.19991,9.21438,8.78857,9.07025,16259.234235212,0
+RCKY.US,D,20111019,000000,9.11859,9.35616,9.11859,9.19991,30247.376032272,0
+RCKY.US,D,20111020,000000,9.23733,9.23733,8.93783,8.98509,15248.61841412,0
+RCKY.US,D,20111021,000000,9.09319,9.2905,8.92178,9.22207,8434.3254053724,0
+RCKY.US,D,20111024,000000,9.29729,9.41917,9.22207,9.22207,6940.2391010247,0
+RCKY.US,D,20111025,000000,9.21438,9.45757,8.99257,9.16604,8330.7245875318,0
+RCKY.US,D,20111026,000000,8.98509,9.4428,8.67012,9.33903,26475.087429725,0
+RCKY.US,D,20111027,000000,8.76415,9.21438,8.28329,8.52846,72916.693262486,0
+RCKY.US,D,20111028,000000,8.52846,8.74672,8.37781,8.55907,11913.078357371,0
+RCKY.US,D,20111031,000000,8.35507,8.60574,8.30544,8.35507,10137.644733986,0
+RCKY.US,D,20111101,000000,8.09476,8.32986,7.82549,8.09476,18274.371711641,0
+RCKY.US,D,20111102,000000,8.19577,8.19577,7.84921,7.9518,22962.816566071,0
+RCKY.US,D,20111103,000000,7.94343,8.05391,7.80205,7.88112,13778.908772794,0
+RCKY.US,D,20111104,000000,7.83316,7.91173,7.72319,7.85747,8755.2848018196,0
+RCKY.US,D,20111107,000000,7.90523,7.91173,7.64453,7.86546,14490.910471875,0
+RCKY.US,D,20111108,000000,7.87303,7.91173,7.6524,7.82549,17375.48226273,0
+RCKY.US,D,20111109,000000,7.88112,7.88112,7.4872,7.4872,13582.879774331,0
+RCKY.US,D,20111110,000000,7.84212,7.86546,7.47124,7.67584,5211.527415097,0
+RCKY.US,D,20111111,000000,7.80205,7.87303,7.80205,7.83316,3295.9279793393,0
+RCKY.US,D,20111114,000000,7.81682,7.88112,7.67584,7.68431,20716.100790941,0
+RCKY.US,D,20111115,000000,7.76287,7.88112,7.75479,7.88112,6333.8696083697,0
+RCKY.US,D,20111116,000000,7.88112,7.91173,7.7865,7.91173,9516.0398269429,0
+RCKY.US,D,20111117,000000,7.91971,7.91971,7.79506,7.79506,5454.2783510175,0
+RCKY.US,D,20111118,000000,7.89775,7.89775,7.76287,7.76287,4496.4786331387,0
+RCKY.US,D,20111121,000000,7.68431,7.73126,7.53425,7.53425,56701.133881854,0
+RCKY.US,D,20111122,000000,7.6524,7.6524,7.53425,7.56596,6805.151760115,0
+RCKY.US,D,20111123,000000,7.54213,7.60504,7.49516,7.49516,10404.772332928,0
+RCKY.US,D,20111125,000000,7.54213,7.6524,7.44761,7.44761,3117.1657838497,0
+RCKY.US,D,20111128,000000,7.68431,7.68431,7.45529,7.45529,8906.6232514102,0
+RCKY.US,D,20111129,000000,7.47941,7.68431,7.44761,7.47941,8667.9350926599,0
+RCKY.US,D,20111130,000000,7.6524,7.68431,7.3529,7.47941,17376.497957022,0
+RCKY.US,D,20111201,000000,7.43205,7.4872,7.39238,7.47941,10261.559437677,0
+RCKY.US,D,20111202,000000,7.44761,7.54213,7.40813,7.42379,8553.1616376013,0
+RCKY.US,D,20111205,000000,7.4872,7.4872,7.32957,7.3529,24022.185713206,0
+RCKY.US,D,20111206,000000,7.3529,7.40017,7.18779,7.29777,26342.0314774,0
+RCKY.US,D,20111207,000000,7.47124,7.4872,7.03766,7.21132,79413.073957665,0
+RCKY.US,D,20111208,000000,7.34502,7.34502,7.16377,7.17952,7939.6822848983,0
+RCKY.US,D,20111209,000000,7.10066,7.40813,7.10066,7.17952,5046.9849397032,0
+RCKY.US,D,20111212,000000,7.20364,7.28989,7.09328,7.25849,8861.9327025378,0
+RCKY.US,D,20111213,000000,7.22668,7.23476,7.10873,7.15599,4311.6222718938,0
+RCKY.US,D,20111214,000000,7.15599,7.31341,7.00615,7.04562,13349.270087043,0
+RCKY.US,D,20111215,000000,6.99866,7.17952,6.93535,6.94333,18588.22124804,0
+RCKY.US,D,20111216,000000,6.97483,7.17952,6.97483,7.00615,5949.9371657841,0
+RCKY.US,D,20111219,000000,7.09328,7.09328,6.90365,6.90365,9888.7996323104,0
+RCKY.US,D,20111220,000000,7.03766,7.14821,6.95899,6.97483,19805.02301052,0
+RCKY.US,D,20111221,000000,6.951,7.08491,6.89568,6.98211,6405.9839031411,0
+RCKY.US,D,20111222,000000,7.022,7.0534,6.90365,6.951,8874.1210340485,0
+RCKY.US,D,20111223,000000,7.04562,7.14821,6.97483,7.09328,17937.161206512,0
+RCKY.US,D,20111227,000000,7.04562,7.30564,7.04562,7.14821,18173.817976677,0
+RCKY.US,D,20111228,000000,7.14821,7.21132,7.10066,7.20364,20030.507143467,0
+RCKY.US,D,20111229,000000,7.28989,7.28989,7.17204,7.21929,5786.4103846829,0
+RCKY.US,D,20111230,000000,7.17204,7.2506,7.09328,7.10873,10179.288199981,0
+RCKY.US,D,20120103,000000,7.20364,7.21132,6.93535,7.17952,13215.198440427,0
+RCKY.US,D,20120104,000000,7.14015,7.23476,7.10873,7.20364,28912.753731856,0
+RCKY.US,D,20120105,000000,7.1166,7.3215,7.09328,7.21132,26282.10551414,0
+RCKY.US,D,20120106,000000,7.22668,7.42379,7.18779,7.28989,13709.8415609,0
+RCKY.US,D,20120109,000000,7.28989,7.28989,7.15599,7.23476,18798.469966598,0
+RCKY.US,D,20120110,000000,7.38441,7.40813,7.10066,7.24273,27954.954013976,0
+RCKY.US,D,20120111,000000,7.14015,8.42458,7.12449,8.22817,82499.768912737,0
+RCKY.US,D,20120112,000000,8.18917,8.18917,7.73126,7.81072,16248.061597994,0
+RCKY.US,D,20120113,000000,7.77931,7.93594,7.63674,7.86546,14381.215488279,0
+RCKY.US,D,20120117,000000,7.86546,8.28329,7.58172,7.63674,25713.316710309,0
+RCKY.US,D,20120118,000000,7.85747,7.92857,7.69168,7.92857,33885.592988203,0
+RCKY.US,D,20120119,000000,7.91173,8.55178,7.91173,8.55178,57182.572976524,0
+RCKY.US,D,20120120,000000,8.48759,8.49449,8.12528,8.4805,14358.870213843,0
+RCKY.US,D,20120123,000000,8.40933,8.58959,8.40933,8.45628,11264.049704429,0
+RCKY.US,D,20120124,000000,8.40933,8.62129,8.18917,8.57502,25281.646635974,0
+RCKY.US,D,20120125,000000,8.57502,8.84104,8.55907,8.70173,8764.4260504526,0
+RCKY.US,D,20120126,000000,8.7228,8.82618,8.63833,8.7228,7965.0746422122,0
+RCKY.US,D,20120127,000000,8.73945,8.80353,8.63833,8.67012,3448.2821232225,0
+RCKY.US,D,20120130,000000,8.70823,8.70823,8.63016,8.64561,14100.883863533,0
+RCKY.US,D,20120131,000000,8.73097,8.77075,8.36286,8.74672,10705.417843524,0
+RCKY.US,D,20120201,000000,8.78857,9.14064,8.49449,8.93024,15939.290533057,0
+RCKY.US,D,20120202,000000,8.94727,9.21438,8.93783,9.14064,15142.986207694,0
+RCKY.US,D,20120203,000000,9.19991,9.34681,9.14064,9.14064,25861.608077023,0
+RCKY.US,D,20120206,000000,9.30605,9.30605,9.16604,9.27582,32664.728448552,0
+RCKY.US,D,20120207,000000,9.26046,9.36502,9.19991,9.36502,17024.052037506,0
+RCKY.US,D,20120208,000000,9.36502,9.49892,9.36502,9.49892,37153.08152735,0
+RCKY.US,D,20120209,000000,9.56588,9.59442,9.41917,9.41917,27490.78172228,0
+RCKY.US,D,20120210,000000,9.41917,9.49892,9.41917,9.49892,25625.967001149,0
+RCKY.US,D,20120213,000000,9.5324,9.5324,9.41917,9.42606,7029.6201987695,0
+RCKY.US,D,20120214,000000,9.38668,9.45757,9.06178,9.10216,36215.595695323,0
+RCKY.US,D,20120215,000000,9.06178,9.27582,8.86586,8.87315,45705.227470659,0
+RCKY.US,D,20120216,000000,9.82875,9.82875,9.45757,9.53929,104507.8328438,0
+RCKY.US,D,20120217,000000,9.57472,9.65251,9.37093,9.65251,70612.08291268,0
+RCKY.US,D,20120221,000000,9.65251,9.75885,9.51271,9.62396,31447.926686072,0
+RCKY.US,D,20120222,000000,9.6151,9.6594,9.45757,9.57472,23221.818610673,0
+RCKY.US,D,20120223,000000,9.55799,9.55799,9.27582,9.30605,17205.861315873,0
+RCKY.US,D,20120224,000000,9.42606,9.57472,9.02378,9.34681,47538.55566872,0
+RCKY.US,D,20120227,000000,9.17471,9.37093,9.15738,9.32918,12260.445805425,0
+RCKY.US,D,20120228,000000,9.34681,9.45757,9.26046,9.36502,7449.1019415945,0
+RCKY.US,D,20120229,000000,9.26834,9.46644,9.26046,9.26046,4619.3776425378,0
+RCKY.US,D,20120301,000000,9.26046,9.46644,9.26046,9.37093,7095.6403277856,0
+RCKY.US,D,20120302,000000,9.46644,9.46644,9.1815,9.20759,10594.707165636,0
+RCKY.US,D,20120305,000000,9.1815,9.37782,9.1815,9.21438,8011.7965796697,0
+RCKY.US,D,20120306,000000,9.1815,9.19006,9.00763,9.00763,13651.946986225,0
+RCKY.US,D,20120307,000000,9.02378,9.19006,9.02378,9.19006,7832.0186898876,0
+RCKY.US,D,20120308,000000,9.12518,9.28164,9.0799,9.13187,4799.1555323199,0
+RCKY.US,D,20120309,000000,9.1815,9.41327,9.11859,9.26834,16512.142114059,0
+RCKY.US,D,20120312,000000,9.31195,9.37093,9.10992,9.15738,13854.070150443,0
+RCKY.US,D,20120313,000000,9.15738,9.54815,9.15738,9.5324,30307.301995533,0
+RCKY.US,D,20120314,000000,9.6023,9.69189,9.51271,9.6594,5201.3704721715,0
+RCKY.US,D,20120315,000000,9.6594,9.8504,9.57472,9.67713,26262.807322582,0
+RCKY.US,D,20120316,000000,9.84548,10.1478,9.65251,9.98424,25501.036603166,0
+RCKY.US,D,20120319,000000,9.98424,10.0079,9.8504,9.85829,9441.8941435864,0
+RCKY.US,D,20120320,000000,9.89569,9.97549,9.74112,9.77558,18943.714250434,0
+RCKY.US,D,20120321,000000,9.8504,9.97549,9.70765,9.88679,7090.5618563228,0
+RCKY.US,D,20120322,000000,9.8504,9.93899,9.75096,9.8504,9067.1029496338,0
+RCKY.US,D,20120323,000000,9.9302,10.0079,9.88679,9.94884,11915.109745957,0
+RCKY.US,D,20120326,000000,10.0571,10.1832,9.9302,10.0866,14114.087889337,0
+RCKY.US,D,20120327,000000,10.1901,10.2354,10.001,10.2354,13000.886944697,0
+RCKY.US,D,20120328,000000,10.2294,10.2442,10.0641,10.0641,14516.302829189,0
+RCKY.US,D,20120329,000000,10.1575,10.8822,10.0513,10.5101,63654.577008682,0
+RCKY.US,D,20120330,000000,10.6922,10.8291,10.2699,10.7454,13486.388816538,0
+RCKY.US,D,20120402,000000,10.8378,11.0269,10.8103,10.9551,26326.796063012,0
+RCKY.US,D,20120403,000000,10.8733,10.9403,10.4815,10.5623,18732.449837582,0
+RCKY.US,D,20120404,000000,10.5623,10.7345,10.5454,10.6469,14080.569977682,0
+RCKY.US,D,20120405,000000,10.6086,10.7503,10.5258,10.6253,31459.099323289,0
+RCKY.US,D,20120409,000000,10.5258,10.7177,10.5258,10.709,21833.364512751,0
+RCKY.US,D,20120410,000000,10.6469,10.8458,10.4815,10.5357,20748.603008302,0
+RCKY.US,D,20120411,000000,10.6173,10.7749,10.4244,10.5623,20647.033579047,0
+RCKY.US,D,20120412,000000,10.5623,10.7177,10.5623,10.7,15897.647067063,0
+RCKY.US,D,20120413,000000,10.638,10.6469,10.5701,10.5701,9875.5956065072,0
+RCKY.US,D,20120416,000000,10.638,10.6548,10.5623,10.5623,26585.798107613,0
+RCKY.US,D,20120417,000000,10.6735,10.6922,10.5623,10.6922,6355.1991885134,0
+RCKY.US,D,20120418,000000,10.5258,10.7,10.5258,10.5623,11837.916979722,0
+RCKY.US,D,20120419,000000,10.5623,10.9403,10.5623,10.7177,18854.333152688,0
+RCKY.US,D,20120420,000000,10.5623,10.6469,10.5623,10.6016,44647.889712109,0
+RCKY.US,D,20120423,000000,10.638,10.8733,10.5179,10.7956,16272.438261015,0
+RCKY.US,D,20120424,000000,10.8458,10.9157,10.6843,10.8822,12430.066752281,0
+RCKY.US,D,20120425,000000,10.9157,10.9157,10.7956,10.9157,17665.9708304,0
+RCKY.US,D,20120426,000000,10.89,11.2957,10.89,11.2218,31445.895297487,0
+RCKY.US,D,20120427,000000,11.273,11.273,11.1894,11.273,14454.345477343,0
+RCKY.US,D,20120430,000000,11.273,11.273,11.1047,11.149,13311.689398219,0
+RCKY.US,D,20120501,000000,11.1559,11.273,10.6548,10.7956,18970.12230204,0
+RCKY.US,D,20120502,000000,10.8103,11.0338,10.7661,10.9551,16312.050338425,0
+RCKY.US,D,20120503,000000,10.899,10.899,10.7819,10.8291,12747.979065851,0
+RCKY.US,D,20120504,000000,10.8458,10.8458,10.4431,10.5454,16421.74532202,0
+RCKY.US,D,20120507,000000,10.4244,10.4815,9.9302,10.1743,30018.844816448,0
+RCKY.US,D,20120508,000000,10.1901,10.198,9.96455,10.0424,11030.440017142,0
+RCKY.US,D,20120509,000000,10.0079,10.0788,9.79035,10.001,8552.1459433087,0
+RCKY.US,D,20120510,000000,9.96853,10.5454,9.96853,10.3368,9039.6792037348,0
+RCKY.US,D,20120511,000000,10.4047,10.4106,9.96853,9.96853,10463.682601897,0
+RCKY.US,D,20120514,000000,9.82875,9.82875,9.6151,9.68598,23343.701925779,0
+RCKY.US,D,20120515,000000,9.62396,9.98424,9.6151,9.89569,7725.3707891694,0
+RCKY.US,D,20120516,000000,10.001,10.001,9.81102,9.9124,3585.4008527173,0
+RCKY.US,D,20120517,000000,9.8504,9.9124,9.6151,9.62396,2918.089702509,0
+RCKY.US,D,20120518,000000,9.65251,9.75885,9.6151,9.6594,5014.4827223415,0
+RCKY.US,D,20120521,000000,9.75885,9.9302,9.6594,9.8504,11293.504838913,0
+RCKY.US,D,20120522,000000,9.78345,9.8504,9.69977,9.74112,6901.6427179077,0
+RCKY.US,D,20120523,000000,9.74112,9.74112,9.47333,9.57472,8627.3073209577,0
+RCKY.US,D,20120524,000000,9.68598,9.68598,9.54815,9.67713,4936.2742618148,0
+RCKY.US,D,20120525,000000,9.74112,9.83859,9.73225,9.77558,5095.7382657458,0
+RCKY.US,D,20120529,000000,9.8504,9.8504,9.71651,9.71651,5014.4827223415,0
+RCKY.US,D,20120530,000000,9.63085,9.69189,9.59442,9.68598,4630.5502797559,0
+RCKY.US,D,20120531,000000,9.63085,10.638,9.38767,10.4244,29725.3091659,0
+RCKY.US,D,20120601,000000,10.3229,10.3229,9.77558,9.78345,13538.189225458,0
+RCKY.US,D,20120604,000000,9.65251,10.3968,9.63085,10.2294,32720.591634642,0
+RCKY.US,D,20120605,000000,10.1478,10.3229,9.93899,10.2206,3589.4636298875,0
+RCKY.US,D,20120606,000000,10.2294,10.638,10.198,10.4047,8187.5116922816,0
+RCKY.US,D,20120607,000000,10.3968,10.6173,10.2442,10.3191,21769.37577232,0
+RCKY.US,D,20120608,000000,10.2442,10.6086,10.2442,10.6086,14940.863043476,0
+RCKY.US,D,20120611,000000,10.638,10.9324,10.1901,10.6922,18678.618040077,0
+RCKY.US,D,20120612,000000,10.4176,10.7749,10.4176,10.7,21406.772909878,0
+RCKY.US,D,20120613,000000,10.7503,10.7819,10.1369,10.2777,13654.994069102,0
+RCKY.US,D,20120614,000000,10.13,10.4815,10.13,10.2955,5991.5806317789,0
+RCKY.US,D,20120615,000000,10.2866,10.3555,9.87305,9.9124,14499.036026215,0
+RCKY.US,D,20120618,000000,9.95769,10.0866,9.8504,9.98424,8141.8054491167,0
+RCKY.US,D,20120619,000000,9.99219,10.4244,9.93899,10.2147,24710.826443558,0
+RCKY.US,D,20120620,000000,10.2955,10.3555,10.0167,10.3555,9658.2370279005,0
+RCKY.US,D,20120621,000000,10.5544,10.6775,10.0956,10.2866,26119.594427331,0
+RCKY.US,D,20120622,000000,10.3457,10.6341,10.3368,10.3555,19787.756207547,0
+RCKY.US,D,20120625,000000,10.1575,10.2866,10.0571,10.1575,7702.0098204406,0
+RCKY.US,D,20120626,000000,10.4815,10.6341,10.1043,10.3299,11353.430802174,0
+RCKY.US,D,20120627,000000,10.4431,10.6341,10.0956,10.3299,5669.6055410391,0
+RCKY.US,D,20120628,000000,10.2866,10.3229,10.1043,10.2294,3962.223435255,0
+RCKY.US,D,20120629,000000,10.3299,10.6173,10.3299,10.3968,7015.4004786738,0
+RCKY.US,D,20120702,000000,10.5012,10.6086,10.3102,10.4942,14589.432818252,0
+RCKY.US,D,20120703,000000,10.4942,10.6086,10.4942,10.6086,3089.7420379507,0
+RCKY.US,D,20120705,000000,10.579,10.6086,10.5012,10.5012,3004.4237173761,0
+RCKY.US,D,20120706,000000,10.5258,10.579,10.3229,10.3712,5344.5833674217,0
+RCKY.US,D,20120709,000000,10.3229,10.4431,10.2866,10.3614,9922.3175439647,0
+RCKY.US,D,20120710,000000,10.638,10.7,10.3191,10.3229,44599.136386067,0
+RCKY.US,D,20120711,000000,10.3614,10.6735,10.3614,10.5701,6035.2554863587,0
+RCKY.US,D,20120712,000000,10.5101,10.6548,10.4106,10.6548,4643.7543055591,0
+RCKY.US,D,20120713,000000,10.5879,10.7345,10.5879,10.6548,4763.6062320805,0
+RCKY.US,D,20120716,000000,10.6843,10.8191,10.6646,10.8191,7231.7433629879,0
+RCKY.US,D,20120717,000000,10.7956,10.9403,10.709,10.9157,7009.3063129184,0
+RCKY.US,D,20120718,000000,10.9403,11.0427,10.8015,10.9944,17578.621121241,0
+RCKY.US,D,20120719,000000,11.081,11.1835,11.0269,11.0506,16769.112770074,0
+RCKY.US,D,20120720,000000,11.0663,11.0753,10.9944,11.0338,12380.297731946,0
+RCKY.US,D,20120723,000000,10.8822,11.0269,10.638,10.7661,49560.803005196,0
+RCKY.US,D,20120724,000000,10.9856,11.0092,10.7661,10.89,56238.992978741,0
+RCKY.US,D,20120725,000000,9.95769,10.0513,9.45757,9.62396,78518.247285924,0
+RCKY.US,D,20120726,000000,9.6151,9.6151,9.12518,9.32918,38127.13235391,0
+RCKY.US,D,20120727,000000,9.32918,9.32918,8.98509,9.22207,19076.770202759,0
+RCKY.US,D,20120730,000000,9.00005,9.32918,9.00005,9.23733,13797.19127006,0
+RCKY.US,D,20120731,000000,9.21438,9.21438,8.95476,9.04651,14983.522203764,0
+RCKY.US,D,20120801,000000,9.04651,9.04651,8.96145,8.96874,2755.5786157003,0
+RCKY.US,D,20120802,000000,9.00005,9.29345,8.95476,8.96874,5561.9419460283,0
+RCKY.US,D,20120803,000000,9.00763,9.14911,8.98509,9.14911,3767.2101310846,0
+RCKY.US,D,20120806,000000,9.07025,9.15738,9.07025,9.10216,2753.5472271152,0
+RCKY.US,D,20120807,000000,9.0799,9.37782,9.0799,9.19006,28502.413237664,0
+RCKY.US,D,20120808,000000,9.1815,9.22207,8.99257,8.99257,8788.8027134739,0
+RCKY.US,D,20120809,000000,9.04169,9.26046,8.98509,9.04169,6489.2708351306,0
+RCKY.US,D,20120810,000000,9.04169,9.37782,8.82618,8.95476,11233.578875653,0
+RCKY.US,D,20120813,000000,8.94727,8.94727,8.7615,8.78857,7964.0589479197,0
+RCKY.US,D,20120814,000000,8.88053,8.88053,8.46347,8.4805,18132.174510683,0
+RCKY.US,D,20120815,000000,8.66098,8.97731,8.64561,8.86586,12554.997150266,0
+RCKY.US,D,20120816,000000,8.73097,8.96874,8.73097,8.86586,5166.8368662246,0
+RCKY.US,D,20120817,000000,8.86586,8.98509,8.82618,8.92178,7334.3284865359,0
+RCKY.US,D,20120820,000000,8.79615,9.24511,8.79615,8.86586,47113.995454432,0
+RCKY.US,D,20120821,000000,8.98509,9.14064,8.93024,9.05588,18415.553218305,0
+RCKY.US,D,20120822,000000,9.04169,9.33903,8.96145,9.12518,8984.8317119369,0
+RCKY.US,D,20120823,000000,9.09319,9.17471,8.96874,8.96874,7682.7116288821,0
+RCKY.US,D,20120824,000000,8.96874,9.12518,8.96874,9.0799,8091.020734489,0
+RCKY.US,D,20120827,000000,9.04651,9.23733,9.04651,9.14064,5675.6997067944,0
+RCKY.US,D,20120828,000000,9.13187,9.21438,9.04268,9.14911,6888.4386921045,0
+RCKY.US,D,20120829,000000,9.22207,9.30605,9.19991,9.22954,6756.3984340724,0
+RCKY.US,D,20120830,000000,9.28164,9.28164,9.15738,9.26046,1989.7451191142,0
+RCKY.US,D,20120831,000000,9.30605,9.37782,9.22954,9.22954,16966.15746283,0
+RCKY.US,D,20120904,000000,9.16604,9.26834,9.06178,9.26834,3215.6881302275,0
+RCKY.US,D,20120905,000000,9.36994,9.36994,9.06178,9.09319,3517.3493351162,0
+RCKY.US,D,20120906,000000,9.35616,9.35616,9.09319,9.12518,3169.9818870625,0
+RCKY.US,D,20120907,000000,9.06178,9.32032,9.05588,9.28164,11810.493233823,0
+RCKY.US,D,20120910,000000,9.28164,9.45757,9.24599,9.38668,8288.0654272445,0
+RCKY.US,D,20120911,000000,9.4497,9.47333,9.26046,9.36502,6419.1879289443,0
+RCKY.US,D,20120912,000000,9.34681,9.34681,9.1815,9.19006,7020.4789501365,0
+RCKY.US,D,20120913,000000,9.10216,9.2905,9.09319,9.10216,8151.9623920422,0
+RCKY.US,D,20120914,000000,9.06178,9.4497,9.06178,9.26046,21298.093620575,0
+RCKY.US,D,20120917,000000,9.29729,9.5324,9.26046,9.49892,17511.585297932,0
+RCKY.US,D,20120918,000000,9.45757,9.45757,9.29729,9.37782,10320.469706646,0
+RCKY.US,D,20120919,000000,9.33903,9.41917,9.29729,9.29729,5115.0364573043,0
+RCKY.US,D,20120920,000000,9.29729,9.34681,9.22954,9.34681,14074.475811928,0
+RCKY.US,D,20120921,000000,9.33903,9.4497,9.33903,9.40539,7271.3554403975,0
+RCKY.US,D,20120924,000000,9.45757,9.45757,9.17471,9.17471,10845.583655896,0
+RCKY.US,D,20120925,000000,9.22207,9.68598,9.09319,9.10216,7475.509993201,0
+RCKY.US,D,20120926,000000,9.14064,9.35616,9.03205,9.26046,14505.130191971,0
+RCKY.US,D,20120927,000000,9.2517,9.28164,9.07793,9.11859,3436.0937917118,0
+RCKY.US,D,20120928,000000,9.0799,9.10992,9.02476,9.10216,12599.687699138,0
+RCKY.US,D,20121001,000000,9.17471,9.17471,8.77075,8.90406,14711.316133359,0
+RCKY.US,D,20121002,000000,8.88053,8.90957,8.75588,8.81791,15927.102201547,0
+RCKY.US,D,20121003,000000,8.82618,8.84933,8.67012,8.73945,7801.5478611109,0
+RCKY.US,D,20121004,000000,8.95476,9.02378,8.82618,8.95476,4827.5949725114,0
+RCKY.US,D,20121005,000000,9.05036,9.05223,8.67012,8.68667,11349.368025004,0
+RCKY.US,D,20121008,000000,8.67012,9.22954,8.67012,9.17471,23645.363130668,0
+RCKY.US,D,20121009,000000,9.10216,9.16604,9.00005,9.02378,14102.915252119,0
+RCKY.US,D,20121010,000000,9.04651,9.1815,9.04651,9.10216,3401.5601857649,0
+RCKY.US,D,20121011,000000,9.11859,9.28164,9.09584,9.20759,5365.9129475653,0
+RCKY.US,D,20121012,000000,9.12518,9.28164,9.10992,9.14911,7127.1268508548,0
+RCKY.US,D,20121015,000000,9.10992,9.22207,9.10992,9.12518,13470.137707858,0
+RCKY.US,D,20121016,000000,9.21438,9.42114,9.21438,9.35616,18450.086824252,0
+RCKY.US,D,20121017,000000,9.33903,9.37782,9.33903,9.35616,5970.2510516352,0
+RCKY.US,D,20121018,000000,9.36502,9.39554,9.26834,9.39554,21990.797128097,0
+RCKY.US,D,20121019,000000,9.26834,9.4497,9.22207,9.41327,50577.512992043,0
+RCKY.US,D,20121022,000000,9.34681,9.49892,9.33903,9.49892,16256.187152334,0
+RCKY.US,D,20121023,000000,9.4428,9.5196,9.40637,9.4428,3233.9706274935,0
+RCKY.US,D,20121024,000000,9.39554,9.57472,9.39554,9.54815,96847.466489362,0
+RCKY.US,D,20121025,000000,8.92178,9.36502,8.5447,9.29729,81884.258171449,0
+RCKY.US,D,20121026,000000,9.29729,9.37782,9.06178,9.37782,19794.866067594,0
+RCKY.US,D,20121031,000000,9.37782,9.60131,9.20375,9.41327,20412.408197468,0
+RCKY.US,D,20121101,000000,9.37782,9.69977,9.31195,9.51271,33560.570814585,0
+RCKY.US,D,20121102,000000,9.52649,9.52649,9.37093,9.4497,30062.519671027,0
+RCKY.US,D,20121105,000000,9.49006,9.6023,9.38668,9.5196,11612.432846775,0
+RCKY.US,D,20121106,000000,9.6023,9.6023,9.46644,9.46644,11749.55157627,0
+RCKY.US,D,20121107,000000,9.46644,9.5324,9.38668,9.5196,10638.382020215,0
+RCKY.US,D,20121108,000000,9.5324,9.5324,9.37782,9.39554,4685.3977715538,0
+RCKY.US,D,20121109,000000,9.4497,9.4497,9.37782,9.40539,7867.567990127,0
+RCKY.US,D,20121112,000000,9.4497,9.46644,9.37782,9.37782,25227.814838468,0
+RCKY.US,D,20121113,000000,9.37782,9.56588,9.36502,9.56588,9441.8941435864,0
+RCKY.US,D,20121114,000000,9.46644,9.54815,9.45757,9.5324,13812.426684448,0
+RCKY.US,D,20121115,000000,9.47333,9.52649,9.47333,9.50582,19539.926800163,0
+RCKY.US,D,20121116,000000,9.50582,9.56588,9.49892,9.56588,18907.149255902,0
+RCKY.US,D,20121119,000000,9.57472,9.68598,9.5324,9.66924,22428.561368188,0
+RCKY.US,D,20121120,000000,9.68598,9.77558,9.6023,9.77558,10831.363935801,0
+RCKY.US,D,20121121,000000,9.77558,9.9302,9.66924,9.76771,6954.4588211205,0
+RCKY.US,D,20121123,000000,9.82875,10.1043,9.82875,10.0719,11403.19982251,0
+RCKY.US,D,20121126,000000,10.1093,10.2294,10.1093,10.2236,12383.344814825,0
+RCKY.US,D,20121127,000000,10.2354,10.4273,10.2354,10.3102,13574.754219991,0
+RCKY.US,D,20121128,000000,10.3229,10.5544,10.2796,10.5454,17558.30723539,0
+RCKY.US,D,20121129,000000,10.4343,10.638,10.3229,10.5179,12712.429765612,0
+RCKY.US,D,20121130,000000,10.5179,10.5544,10.4047,10.4874,6453.7215348911,0
+RCKY.US,D,20121203,000000,10.5012,10.6016,10.4431,10.4942,14596.542678301,0
+RCKY.US,D,20121204,000000,10.6646,10.8378,10.4047,10.4589,16470.498648064,0
+RCKY.US,D,20121205,000000,10.4106,10.5701,10.3614,10.3968,17590.809452751,0
+RCKY.US,D,20121206,000000,10.4047,10.4431,10.3102,10.3555,5809.7713534116,0
+RCKY.US,D,20121207,000000,10.3555,10.3555,10.2048,10.2048,9263.1319480968,0
+RCKY.US,D,20121210,000000,10.2048,10.2294,9.98424,10.0866,10842.536573019,0
+RCKY.US,D,20121211,000000,9.9302,10.198,9.9302,10.1478,2763.7041700407,0
+RCKY.US,D,20121212,000000,10.0641,10.2354,10.0513,10.0788,12244.194696744,0
+RCKY.US,D,20121213,000000,10.1043,10.13,10.0079,10.0641,9324.0736056501,0
+RCKY.US,D,20121214,000000,9.9124,10.0424,9.89569,10.0424,14590.448512545,0
+RCKY.US,D,20121217,000000,9.96853,10.2294,9.96853,10.1901,9501.8201068471,0
+RCKY.US,D,20121218,000000,10.0571,10.1685,9.9302,10.13,36291.772767264,0
+RCKY.US,D,20121219,000000,10.1212,10.1212,10.0079,10.1043,12498.118269883,0
+RCKY.US,D,20121220,000000,10.0571,10.2354,10.0571,10.1575,12533.667570122,0
+RCKY.US,D,20121221,000000,10.13,10.2206,10.0167,10.198,20729.304816744,0
+RCKY.US,D,20121224,000000,10.1665,10.1832,10.1261,10.1665,19125.523528801,0
+RCKY.US,D,20121226,000000,10.0247,10.13,9.96853,10.0866,26579.703941858,0
+RCKY.US,D,20121227,000000,10.0641,10.0641,9.97549,9.99219,7626.8484427916,0
+RCKY.US,D,20121228,000000,9.99219,10.3102,9.99219,10.2442,16692.935698133,0
+RCKY.US,D,20121231,000000,10.2442,10.2866,10.2442,10.2767,24441.667456031,0
+RCKY.US,D,20130102,000000,10.4431,10.4431,10.2442,10.2531,21285.905289065,0
+RCKY.US,D,20130103,000000,10.39,10.4343,10.3229,10.3555,8687.2332842184,0
+RCKY.US,D,20130104,000000,10.4431,10.4431,10.3299,10.3712,10867.928930333,0
+RCKY.US,D,20130107,000000,10.4431,10.4431,10.2895,10.4096,13244.65357491,0
+RCKY.US,D,20130108,000000,10.3457,10.4106,10.3457,10.4106,6076.8989523534,0
+RCKY.US,D,20130109,000000,10.4343,10.5012,10.4047,10.4176,14847.419168561,0
+RCKY.US,D,20130110,000000,10.4244,10.4589,10.3555,10.4047,5879.8542595979,0
+RCKY.US,D,20130111,000000,10.4942,10.638,10.4352,10.6086,7756.8573122385,0
+RCKY.US,D,20130114,000000,10.638,10.8103,10.638,10.7661,13406.148967426,0
+RCKY.US,D,20130115,000000,10.8044,10.8044,10.709,10.7661,13348.254392751,0
+RCKY.US,D,20130116,000000,10.7661,10.8378,10.7592,10.8103,13109.566234001,0
+RCKY.US,D,20130117,000000,10.8378,10.9157,10.8378,10.8733,14010.487071496,0
+RCKY.US,D,20130118,000000,10.8733,10.9344,10.8733,10.89,15766.622503323,0
+RCKY.US,D,20130122,000000,10.9551,11.1195,10.9226,11.0506,17514.632380809,0
+RCKY.US,D,20130123,000000,11.0663,11.2879,11.0004,11.0663,27269.360366502,0
+RCKY.US,D,20130124,000000,11.1273,11.1402,10.8103,10.8103,34492.97817515,0
+RCKY.US,D,20130125,000000,10.8733,11.2396,10.8733,11.149,15689.429737089,0
+RCKY.US,D,20130128,000000,11.1559,11.2879,11.1283,11.1835,23452.381215083,0
+RCKY.US,D,20130129,000000,11.2494,11.2494,11.0753,11.1047,22429.57706248,0
+RCKY.US,D,20130130,000000,11.2494,11.2494,11.0594,11.0594,9518.071215528,0
+RCKY.US,D,20130131,000000,11.1047,11.1313,10.956,11.1273,18551.656253508,0
+RCKY.US,D,20130201,000000,11.2278,11.7398,11.1776,11.5291,29867.506366857,0
+RCKY.US,D,20130204,000000,11.6472,11.6649,11.5527,11.6472,16681.763060915,0
+RCKY.US,D,20130205,000000,11.7398,11.781,11.6552,11.7191,22098.460723108,0
+RCKY.US,D,20130206,000000,11.7653,11.781,11.6807,11.7191,13844.92890181,0
+RCKY.US,D,20130207,000000,11.79,11.9533,11.7398,11.8293,53689.60030443,0
+RCKY.US,D,20130208,000000,11.8777,11.8777,11.7131,11.7743,22116.743220374,0
+RCKY.US,D,20130211,000000,11.8382,12.0587,11.781,12.0587,31709.975813551,0
+RCKY.US,D,20130212,000000,12.0597,12.423,11.98,12.1985,36387.248030764,0
+RCKY.US,D,20130213,000000,12.2566,12.6022,12.0971,12.5245,25917.471263113,0
+RCKY.US,D,20130214,000000,12.5303,12.5637,11.7743,12.17,41717.61167809,0
+RCKY.US,D,20130215,000000,12.0252,12.238,11.8864,12.238,24091.252925099,0
+RCKY.US,D,20130219,000000,12.4359,12.5944,12.2566,12.5637,49141.321262371,0
+RCKY.US,D,20130220,000000,12.6022,12.6111,12.2143,12.2882,32287.905866014,0
+RCKY.US,D,20130221,000000,12.2143,12.3482,12.0518,12.1532,14165.888298258,0
+RCKY.US,D,20130222,000000,10.9551,11.4187,10.5623,11.0594,496046.80998634,0
+RCKY.US,D,20130225,000000,11.0663,11.0663,10.7177,10.8378,80372.905064129,0
+RCKY.US,D,20130226,000000,10.8733,11.0338,10.7749,10.899,47344.558058841,0
+RCKY.US,D,20130227,000000,10.8378,10.9482,10.7503,10.8733,49616.666191286,0
+RCKY.US,D,20130228,000000,10.8536,10.9157,10.7601,10.89,25081.55486034,0
+RCKY.US,D,20130301,000000,10.8585,10.8733,10.7592,10.8291,18524.232507608,0
+RCKY.US,D,20130304,000000,10.7503,10.9944,10.7503,10.8832,32716.528857472,0
+RCKY.US,D,20130305,000000,11.0181,11.0338,10.7956,11.0269,13147.146922825,0
+RCKY.US,D,20130306,000000,11.0338,11.0338,10.8733,10.9551,7877.7249330525,0
+RCKY.US,D,20130307,000000,10.9639,11.0338,10.8378,10.9403,21031.981715926,0
+RCKY.US,D,20130308,000000,10.8822,11.0338,10.8536,10.9944,36161.763897817,0
+RCKY.US,D,20130311,000000,10.8585,11.1047,10.7956,11.0969,63373.229689644,0
+RCKY.US,D,20130312,000000,11.0338,11.0338,10.89,10.9067,16692.935698133,0
+RCKY.US,D,20130313,000000,10.9551,11.0338,10.8822,11.0338,2794.1749988174,0
+RCKY.US,D,20130314,000000,10.9856,11.2297,10.9856,11.2061,16440.027819287,0
+RCKY.US,D,20130315,000000,11.1894,11.2297,11.0338,11.1273,57426.339606737,0
+RCKY.US,D,20130318,000000,10.9856,10.9856,10.5012,10.8044,58281.554201069,0
+RCKY.US,D,20130319,000000,10.7503,10.8123,10.638,10.7257,13554.440334139,0
+RCKY.US,D,20130320,000000,10.8378,10.8733,10.638,10.8733,13090.268042442,0
+RCKY.US,D,20130321,000000,10.9157,10.9157,10.6843,10.6843,15847.878046727,0
+RCKY.US,D,20130322,000000,10.8191,10.9403,10.7699,10.8191,23433.083023525,0
+RCKY.US,D,20130325,000000,10.7,11.0004,10.6341,10.9157,38137.289296835,0
+RCKY.US,D,20130326,000000,11.0338,11.2218,10.899,11.2218,26826.517654949,0
+RCKY.US,D,20130327,000000,11.0427,11.3016,10.899,11.1047,25816.917528149,0
+RCKY.US,D,20130328,000000,11.1638,11.273,10.638,10.7257,26614.237547805,0
+RCKY.US,D,20130401,000000,10.7257,10.7661,10.5012,10.7414,41650.575854782,0
+RCKY.US,D,20130402,000000,10.6843,10.9482,10.5879,10.8665,10305.234292258,0
+RCKY.US,D,20130403,000000,10.8733,11.1352,10.8291,11.091,20449.988886292,0
+RCKY.US,D,20130404,000000,10.8458,11.1116,10.8044,11.0092,13228.402466229,0
+RCKY.US,D,20130405,000000,11.0338,11.1116,10.8103,11.1116,13196.91594316,0
+RCKY.US,D,20130408,000000,11.1116,11.2613,10.9719,11.081,22345.274436198,0
+RCKY.US,D,20130409,000000,11.0506,11.1736,10.8378,11.0338,9970.0551757147,0
+RCKY.US,D,20130410,000000,10.9324,11.1835,10.8733,11.1116,19422.106262227,0
+RCKY.US,D,20130411,000000,11.1047,11.1185,10.9719,11.0181,19762.363850233,0
+RCKY.US,D,20130412,000000,10.9482,11.081,10.9226,10.9226,7568.953868116,0
+RCKY.US,D,20130415,000000,10.8733,10.9639,10.6646,10.6646,9053.8989238306,0
+RCKY.US,D,20130416,000000,10.7177,11.1559,10.638,10.709,11105.60139479,0
+RCKY.US,D,20130417,000000,10.7414,10.8862,10.6016,10.6016,8191.5744694519,0
+RCKY.US,D,20130418,000000,10.638,10.7749,10.6173,10.7217,4203.958676883,0
+RCKY.US,D,20130419,000000,10.6548,10.7661,10.6469,10.6548,2848.0067963228,0
+RCKY.US,D,20130422,000000,10.6341,10.7364,10.5544,10.6735,26641.661293704,0
+RCKY.US,D,20130423,000000,10.6775,10.8458,10.638,10.8044,33479.315271181,0
+RCKY.US,D,20130424,000000,10.7503,11.0269,10.6646,11.0269,24705.747972095,0
+RCKY.US,D,20130425,000000,11.0269,11.1894,10.9856,11.0663,34495.009563736,0
+RCKY.US,D,20130426,000000,11.0663,11.149,11.0663,11.1352,101170.26139848,0
+RCKY.US,D,20130429,000000,11.2218,11.409,11.0663,11.409,46392.852506719,0
+RCKY.US,D,20130430,000000,11.7259,11.7496,11.3469,11.6639,22044.628925602,0
+RCKY.US,D,20130501,000000,11.5458,11.7496,11.5074,11.6719,30538.880294236,0
+RCKY.US,D,20130502,000000,11.7653,11.7653,11.5684,11.5843,29210.352159574,0
+RCKY.US,D,20130503,000000,11.5843,11.7526,11.5843,11.6896,7569.9695624085,0
+RCKY.US,D,20130506,000000,11.6896,11.7398,11.6235,11.6315,14165.888298258,0
+RCKY.US,D,20130507,000000,11.6235,11.6393,11.5084,11.5231,5437.0115480441,0
+RCKY.US,D,20130508,000000,11.5606,11.5606,11.469,11.5231,10365.160255518,0
+RCKY.US,D,20130509,000000,11.469,11.6078,11.3873,11.5291,117441.68396519,0
+RCKY.US,D,20130510,000000,11.537,11.7398,11.5291,11.6974,100119.01780568,0
+RCKY.US,D,20130513,000000,11.7496,11.8077,11.5527,11.6552,26657.912402385,0
+RCKY.US,D,20130514,000000,11.5684,11.7418,11.5684,11.6719,32809.972732387,0
+RCKY.US,D,20130515,000000,11.7131,11.979,11.7131,11.9721,104478.37770932,0
+RCKY.US,D,20130516,000000,11.9476,12.1621,11.9396,12.0252,28882.282903079,0
+RCKY.US,D,20130517,000000,12.0587,12.3531,12.0016,12.3531,104684.56365071,0
+RCKY.US,D,20130520,000000,12.3531,12.8691,12.1385,12.746,63917.641830453,0
+RCKY.US,D,20130521,000000,12.6111,12.8759,12.4359,12.8069,46002.825898378,0
+RCKY.US,D,20130522,000000,12.8631,12.934,12.4673,12.5372,21043.154353143,0
+RCKY.US,D,20130523,000000,12.49,12.5155,12.361,12.4605,13445.761044836,0
+RCKY.US,D,20130524,000000,12.4516,12.4673,12.2557,12.2557,11770.881156414,0
+RCKY.US,D,20130528,000000,12.4279,12.4279,12.0135,12.3699,98150.602266709,0
+RCKY.US,D,20130529,000000,12.2458,12.2872,12.0135,12.2281,32548.939299201,0
+RCKY.US,D,20130530,000000,12.2773,12.5028,11.9514,12.2134,14111.040806459,0
+RCKY.US,D,20130531,000000,12.1719,12.3305,11.5005,11.597,43048.171201336,0
+RCKY.US,D,20130603,000000,11.7211,11.8008,11.5378,11.6492,28972.679695116,0
+RCKY.US,D,20130604,000000,11.6669,12.0558,11.658,11.6669,5573.1145832464,0
+RCKY.US,D,20130605,000000,11.6669,11.8342,11.1106,11.1549,59433.351528825,0
+RCKY.US,D,20130606,000000,11.1106,11.2396,11.1106,11.2297,14896.172494604,0
+RCKY.US,D,20130607,000000,11.2396,11.4779,11.0318,11.2563,25752.928787719,0
+RCKY.US,D,20130610,000000,11.1727,11.2297,10.5209,10.8153,62439.806634786,0
+RCKY.US,D,20130611,000000,10.6213,10.7876,10.4116,10.4914,60792.350492263,0
+RCKY.US,D,20130612,000000,10.6046,10.7307,10.5051,10.5898,23015.632669284,0
+RCKY.US,D,20130613,000000,10.5976,11.0161,10.5976,10.9462,30276.831166756,0
+RCKY.US,D,20130614,000000,10.9462,11.1549,10.6814,11.0486,41309.302572483,0
+RCKY.US,D,20130617,000000,11.089,11.3873,11.089,11.2218,26128.735675964,0
+RCKY.US,D,20130618,000000,10.9295,11.2218,10.8743,11.1982,52404.747024348,0
+RCKY.US,D,20130619,000000,11.2396,11.4848,11.2396,11.3873,21591.629271123,0
+RCKY.US,D,20130620,000000,11.3095,11.4612,11.1864,11.28,17879.266631836,0
+RCKY.US,D,20130621,000000,11.4612,11.7603,11.3411,11.6827,26438.522435193,0
+RCKY.US,D,20130624,000000,11.658,11.658,11.5251,11.6107,32966.389653441,0
+RCKY.US,D,20130625,000000,11.6177,11.8569,11.6177,11.8116,17358.215459756,0
+RCKY.US,D,20130626,000000,11.8116,12.0045,11.6924,11.9514,16814.819013239,0
+RCKY.US,D,20130627,000000,11.8983,11.8983,11.6747,11.8255,9598.3110646398,0
+RCKY.US,D,20130628,000000,11.8983,12.1965,11.8737,11.9888,27655.324197673,0
+RCKY.US,D,20130701,000000,11.9888,12.0716,11.8342,11.9988,18259.136297252,0
+RCKY.US,D,20130702,000000,12.0558,12.3019,12.0558,12.1266,46601.069836692,0
+RCKY.US,D,20130703,000000,12.1356,12.1877,11.982,12.0489,13384.819387282,0
+RCKY.US,D,20130705,000000,12.1179,12.1759,12.0312,12.1759,20466.239994973,0
+RCKY.US,D,20130708,000000,12.1759,12.3255,12.0863,12.1592,23664.661322227,0
+RCKY.US,D,20130709,000000,12.2872,12.2872,12.1435,12.2281,36812.823939344,0
+RCKY.US,D,20130710,000000,12.2212,12.2281,12.1356,12.1965,31020.319388906,0
+RCKY.US,D,20130711,000000,12.2872,12.3335,12.0312,12.1592,20300.681825287,0
+RCKY.US,D,20130712,000000,12.1089,12.1089,11.9514,12.0647,49679.639237425,0
+RCKY.US,D,20130715,000000,12.0932,12.0932,11.9288,12.0135,44096.367711253,0
+RCKY.US,D,20130716,000000,12.0706,12.0706,11.8412,11.9583,18785.265940795,0
+RCKY.US,D,20130717,000000,12.0863,12.0932,11.794,11.8904,22739.363821709,0
+RCKY.US,D,20130718,000000,11.8815,12.0558,11.85,11.8815,14194.327738449,0
+RCKY.US,D,20130719,000000,11.9672,11.9672,11.8255,11.8255,6139.8719984918,0
+RCKY.US,D,20130722,000000,11.9416,12.048,11.8657,11.8657,19975.659651669,0
+RCKY.US,D,20130723,000000,12.0135,12.0863,11.8165,11.8255,16964.126074245,0
+RCKY.US,D,20130724,000000,12.6111,14.0259,12.5737,13.4825,284274.54998873,0
+RCKY.US,D,20130725,000000,13.7896,14.1874,13.5651,13.8703,88342.042483511,0
+RCKY.US,D,20130726,000000,13.8861,14.0179,13.6488,13.7128,58981.367568638,0
+RCKY.US,D,20130729,000000,13.9205,14.1952,13.7758,13.8792,80942.709562252,0
+RCKY.US,D,20130730,000000,14.0121,14.1164,13.7285,14.0436,53245.741898583,0
+RCKY.US,D,20130731,000000,14.1263,14.1666,13.6882,13.7059,72161.016708826,0
+RCKY.US,D,20130801,000000,13.7611,14.1952,13.7207,13.7896,36481.707599971,0
+RCKY.US,D,20130802,000000,13.8703,14.1952,13.7985,13.9746,33244.689889601,0
+RCKY.US,D,20130805,000000,14.0791,14.1874,13.9746,14.1578,17735.038042294,0
+RCKY.US,D,20130806,000000,14.1628,14.4444,14.1628,14.3783,46421.29194691,0
+RCKY.US,D,20130807,000000,14.4197,14.9484,14.2041,14.8106,82517.035715711,0
+RCKY.US,D,20130808,000000,14.8785,14.9386,14.7919,14.7919,62031.497529179,0
+RCKY.US,D,20130809,000000,14.8017,15.2281,14.8017,15.1502,94318.387700901,0
+RCKY.US,D,20130812,000000,15.1502,15.2281,15.106,15.2281,85508.255407284,0
+RCKY.US,D,20130813,000000,15.1502,15.3659,15.106,15.2181,42487.507951847,0
+RCKY.US,D,20130814,000000,15.099,15.2181,14.8273,15.0478,47281.585012704,0
+RCKY.US,D,20130815,000000,14.8195,14.973,14.5378,14.7751,20002.067703275,0
+RCKY.US,D,20130816,000000,14.6698,14.6698,13.8792,14.4649,39329.714396295,0
+RCKY.US,D,20130819,000000,14.4581,14.6225,14.0121,14.1164,11572.820769366,0
+RCKY.US,D,20130820,000000,14.0879,14.2051,13.7295,13.9137,17684.253327666,0
+RCKY.US,D,20130821,000000,13.896,14.2681,13.8319,14.0121,13634.680183251,0
+RCKY.US,D,20130822,000000,14.0691,14.3232,13.9057,14.1952,21280.826817602,0
+RCKY.US,D,20130823,000000,14.2749,14.2749,13.7659,13.9639,42264.055207485,0
+RCKY.US,D,20130826,000000,13.9639,13.9639,13.7275,13.8615,31479.413209141,0
+RCKY.US,D,20130827,000000,13.7511,13.8684,13.0817,13.1033,32185.320742466,0
+RCKY.US,D,20130828,000000,13.065,13.1801,12.4811,12.5934,39758.337387752,0
+RCKY.US,D,20130829,000000,12.6406,13.384,12.3581,12.8711,66313.664666589,0
+RCKY.US,D,20130830,000000,12.9025,13.0157,12.6012,12.6701,17475.0203034,0
+RCKY.US,D,20130903,000000,12.5854,13.0581,12.3512,12.9842,75209.115280782,0
+RCKY.US,D,20130904,000000,13.0315,13.3908,12.9685,13.2875,25355.79231933,0
+RCKY.US,D,20130905,000000,13.3328,13.7039,13.1891,13.5464,20801.419111516,0
+RCKY.US,D,20130906,000000,13.5386,13.8684,13.3002,13.6448,16649.260843553,0
+RCKY.US,D,20130909,000000,13.7581,13.8684,13.6685,13.7108,30747.09762421,0
+RCKY.US,D,20130910,000000,13.8043,13.957,13.7434,13.8615,21564.205525224,0
+RCKY.US,D,20130911,000000,13.7886,13.7955,13.1585,13.2412,17003.738151655,0
+RCKY.US,D,20130912,000000,13.3416,13.3416,13.1369,13.3416,26877.302369577,0
+RCKY.US,D,20130913,000000,13.3908,13.6026,13.2412,13.446,9672.4567479963,0
+RCKY.US,D,20130916,000000,13.6852,13.6852,13.446,13.5524,10833.395324386,0
+RCKY.US,D,20130917,000000,13.5611,13.6685,13.2215,13.446,44680.391929471,0
+RCKY.US,D,20130918,000000,13.4696,13.6852,13.3908,13.635,22032.440594092,0
+RCKY.US,D,20130919,000000,13.6685,14.0171,13.3751,13.829,19041.220902519,0
+RCKY.US,D,20130920,000000,13.957,13.9973,13.8132,13.9491,30387.541844644,0
+RCKY.US,D,20130923,000000,13.9895,14.2681,13.9186,14.1578,45828.126480058,0
+RCKY.US,D,20130924,000000,14.1253,14.2749,14.0426,14.1952,18055.997438741,0
+RCKY.US,D,20130925,000000,14.1795,14.3578,14.1578,14.2829,25833.16863683,0
+RCKY.US,D,20130926,000000,14.0682,14.3578,14.0505,14.3478,14960.161235035,0
+RCKY.US,D,20130927,000000,14.2611,14.2749,14.141,14.1578,13542.252002628,0
+RCKY.US,D,20130930,000000,14.1578,14.1578,13.8684,13.8841,15424.333526732,0
+RCKY.US,D,20131001,000000,13.8841,14.2749,13.7581,14.2375,35609.226202667,0
+RCKY.US,D,20131002,000000,14.2287,14.7525,13.9639,14.3075,137671.26719001,0
+RCKY.US,D,20131003,000000,14.3153,14.3783,14.1716,14.2375,8649.6525953939,0
+RCKY.US,D,20131004,000000,14.2198,14.2375,13.7886,14.1076,20940.569229596,0
+RCKY.US,D,20131007,000000,13.8762,14.0781,13.8762,14.0042,22695.68896713,0
+RCKY.US,D,20131008,000000,13.957,13.957,13.2412,13.7659,72975.603531454,0
+RCKY.US,D,20131009,000000,13.6448,14.4127,13.6448,14.2287,23320.340957051,0
+RCKY.US,D,20131010,000000,14.8558,15.0351,14.394,14.9779,32098.986727599,0
+RCKY.US,D,20131011,000000,15.0587,15.0725,14.7603,14.8991,18055.997438741,0
+RCKY.US,D,20131014,000000,14.913,15.0351,14.913,15.0183,24950.530296601,0
+RCKY.US,D,20131015,000000,14.9523,15.0665,14.9071,14.9198,18179.912142432,0
+RCKY.US,D,20131016,000000,15.0439,15.0725,14.8991,15.0351,24073.986122127,0
+RCKY.US,D,20131017,000000,15.1109,15.2408,14.9956,15.1906,20683.598573579,0
+RCKY.US,D,20131018,000000,15.1906,15.6149,15.1906,15.3117,91277.398988994,0
+RCKY.US,D,20131021,000000,15.3305,15.8335,15.3305,15.6346,51783.142117305,0
+RCKY.US,D,20131022,000000,15.6346,15.9271,15.5913,15.6956,49525.253704956,0
+RCKY.US,D,20131023,000000,15.7508,15.8916,15.6632,15.6632,20813.607443027,0
+RCKY.US,D,20131024,000000,15.7587,15.8699,15.5519,15.7114,34355.859445655,0
+RCKY.US,D,20131025,000000,15.801,15.801,15.162,15.3924,18179.912142432,0
+RCKY.US,D,20131028,000000,15.5225,15.7508,15.1769,15.3924,33854.106465133,0
+RCKY.US,D,20131029,000000,15.479,15.672,15.2803,15.3452,11283.347895987,0
+RCKY.US,D,20131030,000000,15.4426,15.6346,15.3512,15.6346,12662.660745277,0
+RCKY.US,D,20131031,000000,13.957,13.957,10.6253,12.0893,538599.32237291,0
+RCKY.US,D,20131101,000000,12.3581,12.5294,11.6767,12.3374,81247.417850018,0
+RCKY.US,D,20131104,000000,12.2517,12.6012,12.0016,12.4663,73726.201613652,0
+RCKY.US,D,20131105,000000,12.4496,12.5934,12.2684,12.4723,23697.163539589,0
+RCKY.US,D,20131106,000000,12.5628,13.7187,12.0016,13.4775,99465.926375567,0
+RCKY.US,D,20131107,000000,13.7659,13.7659,12.9763,13.1732,20311.854462504,0
+RCKY.US,D,20131108,000000,13.1191,13.3978,12.9458,13.1988,29909.149832852,0
+RCKY.US,D,20131111,000000,13.1988,13.3908,12.9596,13.3416,18931.525918923,0
+RCKY.US,D,20131112,000000,13.3604,13.3604,13.1191,13.2639,24823.568510031,0
+RCKY.US,D,20131113,000000,13.1369,13.2412,12.8711,13.0079,12287.869551324,0
+RCKY.US,D,20131114,000000,13.1585,13.1585,12.9203,12.9989,12160.907764754,0
+RCKY.US,D,20131115,000000,12.9596,13.0817,12.929,13.0157,9324.0736056501,0
+RCKY.US,D,20131118,000000,12.9989,13.0157,12.045,12.3157,29216.44632533,0
+RCKY.US,D,20131119,000000,12.2183,12.7223,12.045,12.0677,19309.364195753,0
+RCKY.US,D,20131120,000000,12.045,12.3581,12.045,12.1927,41630.261968931,0
+RCKY.US,D,20131121,000000,12.106,12.3512,12.0744,12.1927,15624.425302365,0
+RCKY.US,D,20131122,000000,12.2419,12.3767,12.2419,12.292,14291.834390534,0
+RCKY.US,D,20131125,000000,12.3857,12.4417,12.0834,12.3236,48423.225397535,0
+RCKY.US,D,20131126,000000,12.4743,12.8031,12.4743,12.5068,26410.082995002,0
+RCKY.US,D,20131127,000000,12.5235,12.7567,12.4821,12.5235,20863.376463362,0
+RCKY.US,D,20131129,000000,12.6731,12.7627,12.233,12.233,23073.52724396,0
+RCKY.US,D,20131202,000000,12.3305,12.4427,12.1828,12.2743,13638.742960421,0
+RCKY.US,D,20131203,000000,12.1828,12.4349,12.1542,12.2517,43476.794192794,0
+RCKY.US,D,20131204,000000,12.1542,12.2674,11.9298,12.0233,17564.401401144,0
+RCKY.US,D,20131205,000000,12.042,12.0508,11.7673,11.9692,27653.292809088,0
+RCKY.US,D,20131206,000000,11.977,12.0725,11.6542,11.6896,22181.747655097,0
+RCKY.US,D,20131209,000000,11.7064,11.7506,10.8468,11.3588,172533.95808765,0
+RCKY.US,D,20131210,000000,11.2396,11.7753,11.1027,11.5665,98337.490016539,0
+RCKY.US,D,20131211,000000,11.4877,11.6235,11.2396,11.4385,42079.198846239,0
+RCKY.US,D,20131212,000000,11.4385,11.5665,11.2396,11.4385,61539.901491583,0
+RCKY.US,D,20131213,000000,11.5044,12.0233,11.5044,11.6719,10213.821805928,0
+RCKY.US,D,20131216,000000,11.6629,11.7201,11.4562,11.6315,26410.082995002,0
+RCKY.US,D,20131217,000000,11.6078,11.7064,11.406,11.406,27903.153605057,0
+RCKY.US,D,20131218,000000,11.406,11.5281,11.3498,11.4483,23296.979988322,0
+RCKY.US,D,20131219,000000,11.4956,11.5211,11.3981,11.406,14605.683926933,0
+RCKY.US,D,20131220,000000,11.3164,11.534,11.2662,11.534,94457.537818981,0
+RCKY.US,D,20131223,000000,11.4729,11.5281,11.3095,11.3588,32887.165498621,0
+RCKY.US,D,20131224,000000,11.3588,11.4306,11.3243,11.4227,17078.899529304,0
+RCKY.US,D,20131226,000000,11.4877,11.534,11.3243,11.3824,22545.366211832,0
+RCKY.US,D,20131227,000000,11.4227,11.5044,11.3411,11.4227,17066.711197792,0
+RCKY.US,D,20131230,000000,11.4306,11.5281,11.3981,11.4809,36998.695994882,0
+RCKY.US,D,20131231,000000,11.5044,11.7753,11.5044,11.6974,20926.349509499,0
+RCKY.US,D,20140102,000000,11.6807,11.8107,11.6393,11.6472,22993.287394848,0
+RCKY.US,D,20140103,000000,11.5616,11.8904,11.5616,11.7269,26830.580432119,0
+RCKY.US,D,20140106,000000,11.8569,12.2674,11.8569,12.0893,40885.758052488,0
+RCKY.US,D,20140107,000000,12.0893,12.3452,12.0332,12.1217,30395.667398985,0
+RCKY.US,D,20140108,000000,12.2173,12.4024,12.1217,12.1779,26539.076170156,0
+RCKY.US,D,20140109,000000,12.1306,12.299,12.1306,12.2419,35034.343233081,0
+RCKY.US,D,20140110,000000,12.1709,12.359,12.1306,12.2674,15244.55563695,0
+RCKY.US,D,20140113,000000,12.2833,12.3581,12.2674,12.2833,16820.913178995,0
+RCKY.US,D,20140114,000000,12.3069,12.3522,12.2833,12.292,7242.916000206,0
+RCKY.US,D,20140115,000000,12.359,12.3954,12.3069,12.3374,27653.292809088,0
+RCKY.US,D,20140116,000000,12.3305,12.3954,12.3305,12.3305,45097.842283712,0
+RCKY.US,D,20140117,000000,12.2674,12.3374,12.0508,12.1779,36872.749902605,0
+RCKY.US,D,20140121,000000,12.2743,12.2882,11.977,11.977,24678.324226197,0
+RCKY.US,D,20140122,000000,12.0006,12.1306,11.8983,11.977,31515.978203673,0
+RCKY.US,D,20140123,000000,11.8914,11.8983,11.6393,11.7269,34259.368487863,0
+RCKY.US,D,20140124,000000,11.7338,11.8412,11.7269,11.7753,39240.333298549,0
+RCKY.US,D,20140127,000000,12.0155,12.0508,11.8008,11.9041,20054.883806488,0
+RCKY.US,D,20140128,000000,11.9209,12.2743,11.9209,12.2005,27784.317372828,0
+RCKY.US,D,20140129,000000,12.2005,12.6494,12.2005,12.4102,138252.24432534,0
+RCKY.US,D,20140130,000000,12.6042,12.9241,12.5461,12.5964,24543.236885286,0
+RCKY.US,D,20140131,000000,12.6908,12.6998,12.4506,12.4605,17317.587688054,0
+RCKY.US,D,20140203,000000,12.6042,12.6998,12.2419,12.2833,29456.150178373,0
+RCKY.US,D,20140204,000000,12.292,12.4683,12.0577,12.2517,22519.973854518,0
+RCKY.US,D,20140205,000000,12.2596,12.2596,11.8412,11.85,25868.71793707,0
+RCKY.US,D,20140206,000000,11.9298,12.5667,11.9298,12.2261,12586.483673335,0
+RCKY.US,D,20140207,000000,12.3305,12.3305,11.8107,12.2005,14661.547113024,0
+RCKY.US,D,20140210,000000,12.1631,12.2419,12.1129,12.233,11376.791770903,0
+RCKY.US,D,20140211,000000,12.2517,12.3522,12.1709,12.2743,59497.340269256,0
+RCKY.US,D,20140212,000000,12.3157,12.3512,12.2143,12.2674,19691.265249754,0
+RCKY.US,D,20140213,000000,12.1709,12.3522,12.1709,12.3374,27775.176124195,0
+RCKY.US,D,20140214,000000,12.3069,12.6426,12.2833,12.5303,33772.850921729,0
+RCKY.US,D,20140218,000000,12.6042,12.749,12.359,12.359,16662.464869356,0
+RCKY.US,D,20140219,000000,12.359,12.5372,12.1385,12.1385,18396.255026747,0
+RCKY.US,D,20140220,000000,12.2517,12.359,12.1661,12.292,27613.680731679,0
+RCKY.US,D,20140221,000000,12.2833,12.3442,12.1631,12.1917,19051.377845445,0
+RCKY.US,D,20140224,000000,12.2419,12.2419,12.0804,12.105,32664.728448552,0
+RCKY.US,D,20140225,000000,12.105,12.1631,12.0577,12.0725,9673.4724422888,0
+RCKY.US,D,20140226,000000,11.9583,11.9583,11.0476,11.1746,209470.69673068,0
+RCKY.US,D,20140227,000000,11.1047,11.1835,11.0565,11.1047,45843.361894446,0
+RCKY.US,D,20140228,000000,11.2957,11.2957,11.0004,11.1185,33251.799749648,0
+RCKY.US,D,20140303,000000,11.089,11.2238,10.9669,11.0733,38208.387897314,0
+RCKY.US,D,20140304,000000,11.0476,11.1323,10.9806,10.9806,42974.02551798,0
+RCKY.US,D,20140305,000000,10.9522,10.9806,10.8378,10.9522,41585.571420058,0
+RCKY.US,D,20140306,000000,10.9806,10.9905,10.7896,10.8103,38143.383462591,0
+RCKY.US,D,20140307,000000,10.8842,10.9905,10.8595,10.9,33289.380438473,0
+RCKY.US,D,20140310,000000,10.9589,11.1746,10.9589,11.0053,41573.383088548,0
+RCKY.US,D,20140311,000000,11.1106,11.1185,10.9984,11.0733,25385.247453814,0
+RCKY.US,D,20140312,000000,11.1106,11.1342,10.9669,10.9806,15969.761361834,0
+RCKY.US,D,20140313,000000,10.9984,11.0733,10.9522,10.9748,21649.523845799,0
+RCKY.US,D,20140314,000000,10.9522,11.1914,10.9522,11.0398,34829.172985986,0
+RCKY.US,D,20140317,000000,11.3125,11.5094,11.2692,11.402,76882.979474911,0
+RCKY.US,D,20140318,000000,11.469,11.6275,11.4434,11.5635,73759.719525306,0
+RCKY.US,D,20140319,000000,11.6117,11.6442,11.3193,11.3193,44673.282069423,0
+RCKY.US,D,20140320,000000,11.3538,11.5398,11.3193,11.3617,35468.044696002,0
+RCKY.US,D,20140321,000000,11.4602,11.8954,11.4434,11.7998,88856.999489836,0
+RCKY.US,D,20140324,000000,11.7998,11.9199,11.5388,11.5478,25813.870445272,0
+RCKY.US,D,20140325,000000,11.6197,11.8559,11.5388,11.5871,16340.489778616,0
+RCKY.US,D,20140326,000000,11.6609,11.8087,11.3193,11.3193,19305.301418583,0
+RCKY.US,D,20140327,000000,11.3932,11.5871,11.3932,11.4838,14683.89238746,0
+RCKY.US,D,20140328,000000,11.5871,11.8225,11.5271,11.5635,11923.235300297,0
+RCKY.US,D,20140331,000000,11.6777,11.7388,11.5714,11.6275,12580.38950758,0
+RCKY.US,D,20140401,000000,11.6197,11.7034,11.5714,11.6777,12893.223349686,0
+RCKY.US,D,20140402,000000,11.6866,11.7388,11.597,11.6699,20858.297991899,0
+RCKY.US,D,20140403,000000,11.7251,11.79,11.5635,11.5803,13790.081410013,0
+RCKY.US,D,20140404,000000,11.6364,11.7171,11.5162,11.6609,24227.355960302,0
+RCKY.US,D,20140407,000000,11.597,11.597,11.3932,11.5094,29553.656830458,0
+RCKY.US,D,20140408,000000,11.5871,11.6777,11.5478,11.6699,12995.808473235,0
+RCKY.US,D,20140409,000000,11.6777,11.6777,11.6364,11.6699,10634.319243045,0
+RCKY.US,D,20140410,000000,11.7171,11.7486,11.5635,11.7486,81736.982499029,0
+RCKY.US,D,20140411,000000,11.7171,11.7486,11.6049,11.6866,9817.7010318316,0
+RCKY.US,D,20140414,000000,11.7388,11.7388,11.4346,11.5635,23935.851698339,0
+RCKY.US,D,20140415,000000,11.5635,11.5833,11.3193,11.4267,35227.325148667,0
+RCKY.US,D,20140416,000000,11.6117,11.6117,11.3617,11.6117,15824.517077999,0
+RCKY.US,D,20140417,000000,11.6442,11.7486,11.4346,11.6117,23238.069719354,0
+RCKY.US,D,20140421,000000,11.6049,11.6777,11.409,11.4916,46133.850462117,0
+RCKY.US,D,20140422,000000,11.469,11.6117,11.3617,11.409,40381.97368338,0
+RCKY.US,D,20140423,000000,11.5635,11.5635,11.3282,11.402,30649.590972124,0
+RCKY.US,D,20140424,000000,11.3932,11.4562,11.1648,11.3193,83134.577845584,0
+RCKY.US,D,20140425,000000,11.3439,11.402,11.2002,11.3439,50922.849051511,0
+RCKY.US,D,20140428,000000,11.3538,11.6197,11.3538,11.5478,28221.065918626,0
+RCKY.US,D,20140429,000000,11.5635,11.8392,11.5556,11.7565,84172.617412575,0
+RCKY.US,D,20140430,000000,11.6866,11.8757,11.6207,11.8312,65631.118101993,0
+RCKY.US,D,20140501,000000,11.8312,11.848,11.7171,11.8155,80755.821812421,0
+RCKY.US,D,20140502,000000,11.8312,11.8973,11.7565,11.7743,35670.16786022,0
+RCKY.US,D,20140505,000000,11.7743,12.2428,11.6866,12.1779,51626.725196251,0
+RCKY.US,D,20140506,000000,12.2015,12.2428,11.8894,12.1217,41505.331570946,0
+RCKY.US,D,20140507,000000,11.9583,12.2015,11.7998,12.0804,42768.855270884,0
+RCKY.US,D,20140508,000000,11.852,12.1927,11.852,12.0233,58988.477428687,0
+RCKY.US,D,20140509,000000,11.9682,12.0971,11.7565,12.0065,23010.554197822,0
+RCKY.US,D,20140512,000000,12.0725,12.6456,12.0725,12.5088,54173.070787686,0
+RCKY.US,D,20140513,000000,12.5088,12.6781,12.5088,12.5904,24509.718973632,0
+RCKY.US,D,20140514,000000,12.5175,12.5599,12.0065,12.2852,43467.652944162,0
+RCKY.US,D,20140515,000000,12.2852,12.2852,12.1641,12.1719,9818.7167261241,0
+RCKY.US,D,20140516,000000,12.4359,12.4359,12.042,12.042,13956.655273991,0
+RCKY.US,D,20140519,000000,11.9898,12.0508,11.8894,11.9682,12576.32673041,0
+RCKY.US,D,20140520,000000,11.9111,11.9111,11.7251,11.7486,14080.569977682,0
+RCKY.US,D,20140521,000000,11.7565,11.7653,11.4336,11.6699,36104.885017434,0
+RCKY.US,D,20140522,000000,11.3125,11.7171,11.3125,11.5478,27489.766027987,0
+RCKY.US,D,20140523,000000,11.5871,11.7181,11.5388,11.6974,13027.294996304,0
+RCKY.US,D,20140527,000000,11.6619,11.8924,11.5871,11.7181,22852.105888183,0
+RCKY.US,D,20140528,000000,11.7181,11.8008,11.5803,11.6127,14719.4416877,0
+RCKY.US,D,20140529,000000,11.597,11.7663,11.5803,11.6207,22853.121582476,0
+RCKY.US,D,20140530,000000,11.7121,11.7791,11.6522,11.6619,11607.354375312,0
+RCKY.US,D,20140602,000000,11.6374,11.6787,11.5556,11.6127,10245.308328997,0
+RCKY.US,D,20140603,000000,11.5251,11.5714,11.3932,11.4592,29774.062491942,0
+RCKY.US,D,20140604,000000,11.4916,11.5162,11.3115,11.3774,29386.067272187,0
+RCKY.US,D,20140605,000000,11.4424,11.6374,11.3774,11.6127,22825.697836576,0
+RCKY.US,D,20140606,000000,11.5311,11.8195,11.5311,11.7506,15722.947648743,0
+RCKY.US,D,20140609,000000,11.7181,11.9721,11.6914,11.8667,17609.091950017,0
+RCKY.US,D,20140610,000000,11.8993,12.0184,11.8993,11.9721,18310.936706172,0
+RCKY.US,D,20140611,000000,11.9938,12.045,11.7663,11.8914,12662.660745277,0
+RCKY.US,D,20140612,000000,11.9051,12.0272,11.7595,11.7663,16197.276883367,0
+RCKY.US,D,20140613,000000,11.783,11.8422,11.7585,11.7753,9536.353712794,0
+RCKY.US,D,20140616,000000,11.8667,11.8667,11.7585,11.8008,20670.394547776,0
+RCKY.US,D,20140617,000000,11.792,11.9002,11.7585,11.8422,13886.572367805,0
+RCKY.US,D,20140618,000000,11.8914,12.046,11.7585,12.0184,41111.242185435,0
+RCKY.US,D,20140619,000000,11.9859,12.2813,11.978,12.108,23223.849999258,0
+RCKY.US,D,20140620,000000,12.2064,12.3295,12.108,12.108,6676.1585849606,0
+RCKY.US,D,20140623,000000,12.0853,12.2419,12.0617,12.0617,7109.8600478813,0
+RCKY.US,D,20140624,000000,12.0026,12.1011,11.8107,11.9721,19055.440622615,0
+RCKY.US,D,20140625,000000,12.0744,12.0744,11.8165,11.8245,7163.6918453867,0
+RCKY.US,D,20140626,000000,11.9317,12.0026,11.8332,11.8579,6039.3182635289,0
+RCKY.US,D,20140627,000000,11.9131,11.9131,11.4759,11.4838,52771.412663961,0
+RCKY.US,D,20140630,000000,11.5094,11.6619,11.4838,11.5803,19090.989922854,0
+RCKY.US,D,20140701,000000,11.6285,11.7054,11.5162,11.6127,48831.534503142,0
+RCKY.US,D,20140702,000000,11.5311,11.5803,11.4424,11.5478,36985.491969079,0
+RCKY.US,D,20140703,000000,11.5714,11.6619,11.5251,11.6619,9267.1947252671,0
+RCKY.US,D,20140707,000000,11.597,11.597,11.4759,11.5871,9094.5266955328,0
+RCKY.US,D,20140708,000000,11.5094,11.597,11.4759,11.5311,9200.1589019585,0
+RCKY.US,D,20140709,000000,11.4995,11.5388,11.4424,11.4838,11576.883546536,0
+RCKY.US,D,20140710,000000,11.4424,11.5094,11.3932,11.401,16247.045903702,0
+RCKY.US,D,20140711,000000,11.3695,11.5231,11.3262,11.3518,5690.9351211827,0
+RCKY.US,D,20140714,000000,11.3518,11.3518,11.2494,11.2494,17273.912833474,0
+RCKY.US,D,20140715,000000,11.3115,11.3518,11.1471,11.1471,29074.249124372,0
+RCKY.US,D,20140716,000000,11.2396,11.408,11.1894,11.3262,13879.462507757,0
+RCKY.US,D,20140717,000000,11.3351,11.3932,11.1894,11.2957,12110.123050127,0
+RCKY.US,D,20140718,000000,11.3026,11.5311,11.2396,11.4916,18658.304154226,0
+RCKY.US,D,20140721,000000,11.4336,11.6207,11.3184,11.5714,8739.0336931387,0
+RCKY.US,D,20140722,000000,11.5162,11.597,11.4336,11.5714,7761.9357837013,0
+RCKY.US,D,20140723,000000,11.6049,11.6452,11.5034,11.6452,12335.607183074,0
+RCKY.US,D,20140724,000000,11.6207,12.1011,11.6207,12.0361,39401.828691065,0
+RCKY.US,D,20140725,000000,11.9623,12.1503,11.9623,12.1346,12851.579883691,0
+RCKY.US,D,20140728,000000,12.0853,12.1975,11.979,12.1975,33133.979211713,0
+RCKY.US,D,20140729,000000,12.1975,12.2813,12.1435,12.2724,20393.110005908,0
+RCKY.US,D,20140730,000000,12.2724,12.4024,12.2064,12.3954,12778.449894628,0
+RCKY.US,D,20140731,000000,12.3059,12.3374,11.9938,12.2724,15976.871221882,0
+RCKY.US,D,20140801,000000,12.1985,12.2173,12.0252,12.1346,22641.857169625,0
+RCKY.US,D,20140804,000000,12.108,12.108,11.8107,11.8332,11506.800640349,0
+RCKY.US,D,20140805,000000,12.0184,12.0272,11.783,11.8993,11218.343461264,0
+RCKY.US,D,20140806,000000,11.6522,12.0764,11.6522,11.9721,9929.4274040126,0
+RCKY.US,D,20140807,000000,12.0922,12.108,11.9505,11.9623,12630.158527915,0
+RCKY.US,D,20140808,000000,11.8824,11.8824,11.7259,11.7663,12050.197086866,0
+RCKY.US,D,20140811,000000,11.8008,12.0272,11.6619,11.8737,40327.126191583,0
+RCKY.US,D,20140812,000000,11.8422,11.9229,11.6127,11.7044,17823.403445746,0
+RCKY.US,D,20140813,000000,11.6787,11.792,11.5162,11.5871,21870.945201575,0
+RCKY.US,D,20140814,000000,11.5871,11.6709,11.5714,11.6522,11231.547487067,0
+RCKY.US,D,20140815,000000,11.7506,11.8914,11.6285,11.8165,13350.285781336,0
+RCKY.US,D,20140818,000000,11.9229,12.1975,11.659,12.1257,20252.944193536,0
+RCKY.US,D,20140819,000000,12.0548,12.1975,12.042,12.1011,5879.8542595979,0
+RCKY.US,D,20140820,000000,12.1503,12.1542,11.979,12.0617,13542.252002628,0
+RCKY.US,D,20140821,000000,12.1503,12.1759,12.0026,12.1217,9828.8736690497,0
+RCKY.US,D,20140822,000000,12.1011,12.1513,11.9317,11.9317,7715.2138462438,0
+RCKY.US,D,20140825,000000,12.0627,12.3895,12.047,12.3245,14708.269050482,0
+RCKY.US,D,20140826,000000,12.4378,12.4949,12.3167,12.3895,7902.1015960738,0
+RCKY.US,D,20140827,000000,12.3325,12.4378,12.0548,12.0627,14134.401775188,0
+RCKY.US,D,20140828,000000,12.3531,12.3531,12.1099,12.1454,18474.463487273,0
+RCKY.US,D,20140829,000000,12.233,12.3472,12.1276,12.1907,18855.348846981,0
+RCKY.US,D,20140902,000000,12.2084,12.4556,12.1523,12.3531,23695.132151003,0
+RCKY.US,D,20140903,000000,12.3974,12.4556,12.3108,12.4456,12057.306946914,0
+RCKY.US,D,20140904,000000,12.4703,12.4703,12.2842,12.3708,20806.497582978,0
+RCKY.US,D,20140905,000000,12.3325,12.4378,12.2842,12.362,7131.189628025,0
+RCKY.US,D,20140908,000000,12.3078,12.3797,12.1276,12.2842,12068.479584133,0
+RCKY.US,D,20140909,000000,12.1276,12.3895,12.1276,12.3895,11900.890025861,0
+RCKY.US,D,20140910,000000,12.4378,12.6336,12.2753,12.5116,20001.052008983,0
+RCKY.US,D,20140911,000000,12.5628,12.5628,12.3974,12.4299,9907.0821295764,0
+RCKY.US,D,20140912,000000,12.4456,12.5116,12.3797,12.4556,8993.9729605699,0
+RCKY.US,D,20140915,000000,12.5116,12.5116,12.4141,12.4221,3276.6297877807,0
+RCKY.US,D,20140916,000000,12.4141,12.4556,12.4141,12.4456,14889.062634556,0
+RCKY.US,D,20140917,000000,12.4053,12.5205,12.3708,12.4643,6302.3830853005,0
+RCKY.US,D,20140918,000000,12.5038,12.5205,12.4556,12.4949,6230.2687905292,0
+RCKY.US,D,20140919,000000,12.5284,12.5628,12.4643,12.4949,9038.6635094423,0
+RCKY.US,D,20140922,000000,12.5038,12.5038,12.3708,12.3708,7277.4496061528,0
+RCKY.US,D,20140923,000000,12.3974,12.4063,12.1276,12.1523,14583.338652497,0
+RCKY.US,D,20140924,000000,12.1099,12.1818,11.8097,11.8737,15665.053074067,0
+RCKY.US,D,20140925,000000,11.7998,11.8097,11.536,11.6599,22955.706706024,0
+RCKY.US,D,20140926,000000,11.6599,11.7486,11.536,11.7486,12744.931982973,0
+RCKY.US,D,20140929,000000,11.6354,11.8235,11.5281,11.6107,15899.678455648,0
+RCKY.US,D,20140930,000000,11.594,11.594,11.4877,11.5458,7732.4806492172,0
+RCKY.US,D,20141001,000000,11.5143,11.5458,11.3735,11.4729,19792.834679009,0
+RCKY.US,D,20141002,000000,11.2701,11.7319,11.2701,11.6767,8842.6345109793,0
+RCKY.US,D,20141003,000000,11.7161,11.8717,11.6177,11.782,28983.852332335,0
+RCKY.US,D,20141006,000000,11.8097,12.0627,11.7998,12.0627,11984.17695785,0
+RCKY.US,D,20141007,000000,12.0548,12.1189,11.8914,12.103,8410.9644366436,0
+RCKY.US,D,20141008,000000,12.1099,12.1189,11.9533,12.108,4785.9515065167,0
+RCKY.US,D,20141009,000000,12.047,12.102,11.9229,12.0026,47396.358467762,0
+RCKY.US,D,20141010,000000,12.0932,12.102,11.8412,11.8412,45107.999226637,0
+RCKY.US,D,20141013,000000,11.8657,11.9376,11.7024,11.7388,53689.60030443,0
+RCKY.US,D,20141014,000000,11.8235,11.8824,11.4809,11.5231,22199.014458071,0
+RCKY.US,D,20141015,000000,11.5231,11.8657,11.3075,11.6502,25455.330360001,0
+RCKY.US,D,20141016,000000,11.6552,11.7269,11.5143,11.5143,42157.407306766,0
+RCKY.US,D,20141017,000000,11.6177,11.7388,11.216,11.278,45260.35337052,0
+RCKY.US,D,20141020,000000,11.3075,11.5753,11.2701,11.3735,20900.957152186,0
+RCKY.US,D,20141021,000000,11.5054,11.5853,11.3814,11.465,16689.888615256,0
+RCKY.US,D,20141022,000000,11.5231,11.7653,11.3883,11.4729,40700.901691243,0
+RCKY.US,D,20141023,000000,11.5853,11.5853,11.1845,11.2701,32565.190407882,0
+RCKY.US,D,20141024,000000,11.3558,11.3558,10.6991,10.7177,68542.097944453,0
+RCKY.US,D,20141027,000000,10.7838,10.9876,10.6608,10.6991,44357.40114444,0
+RCKY.US,D,20141028,000000,10.7424,10.7986,10.6125,10.6125,35875.338107317,0
+RCKY.US,D,20141029,000000,10.6125,10.89,10.5554,10.5554,32263.529202993,0
+RCKY.US,D,20141030,000000,10.6125,10.6882,10.3308,10.383,33230.470169505,0
+RCKY.US,D,20141031,000000,10.4579,10.8546,10.4579,10.767,30495.205439655,0
+RCKY.US,D,20141103,000000,10.8546,11.0555,10.767,10.9964,14339.572022284,0
+RCKY.US,D,20141104,000000,11.0211,11.0211,10.6508,10.6695,21308.2505635,0
+RCKY.US,D,20141105,000000,10.7345,10.9541,10.6508,10.7759,24714.889220728,0
+RCKY.US,D,20141106,000000,10.8015,11.2701,10.8015,11.2701,11736.347550467,0
+RCKY.US,D,20141107,000000,11.2938,11.4562,11.1037,11.3883,36723.4428416,0
+RCKY.US,D,20141110,000000,11.4562,11.5527,11.1412,11.4306,37929.071966861,0
+RCKY.US,D,20141111,000000,11.4562,11.7024,11.3548,11.6442,33145.15184893,0
+RCKY.US,D,20141112,000000,11.5231,11.7575,11.5231,11.7161,14703.190579019,0
+RCKY.US,D,20141113,000000,11.6856,11.9623,11.6767,11.9131,35830.647558445,0
+RCKY.US,D,20141114,000000,11.9721,12.0371,11.8824,12.0282,15457.851438386,0
+RCKY.US,D,20141117,000000,11.9229,12.0282,11.7319,11.8824,17765.508871071,0
+RCKY.US,D,20141118,000000,11.9317,12.0282,11.6954,11.9523,14545.757963673,0
+RCKY.US,D,20141119,000000,11.8737,12.0105,11.7486,12.0026,8969.5962975486,0
+RCKY.US,D,20141120,000000,11.9623,12.0853,11.9623,12.0282,20636.876636121,0
+RCKY.US,D,20141121,000000,12.0105,12.047,11.9131,11.9948,13119.723176927,0
+RCKY.US,D,20141124,000000,12.0282,12.1621,12.0282,12.0706,10493.137736381,0
+RCKY.US,D,20141125,000000,12.1286,12.1286,12.0706,12.1198,10259.528049093,0
+RCKY.US,D,20141126,000000,12.1286,12.4988,12.0863,12.4988,66518.834913685,0
+RCKY.US,D,20141128,000000,12.4595,12.4595,12.1779,12.4083,6490.2865294231,0
+RCKY.US,D,20141201,000000,12.3738,12.3738,12.17,12.294,73998.407684056,0
+RCKY.US,D,20141202,000000,12.2862,12.3738,12.1532,12.2616,11987.224040728,0
+RCKY.US,D,20141203,000000,12.2271,12.2271,12.0863,12.1838,13198.947331745,0
+RCKY.US,D,20141204,000000,12.2015,12.2015,11.9731,12.0194,8629.3387095428,0
+RCKY.US,D,20141205,000000,12.0371,12.1286,11.9948,12.0371,7938.6665906058,0
+RCKY.US,D,20141208,000000,12.102,12.1198,11.849,11.9219,10991.843634025,0
+RCKY.US,D,20141209,000000,11.8815,12.1109,11.8815,11.9859,10055.373496289,0
+RCKY.US,D,20141210,000000,11.9219,12.0637,11.7643,11.7643,13236.52802057,0
+RCKY.US,D,20141211,000000,11.9533,11.9623,11.8077,11.9623,11372.728993733,0
+RCKY.US,D,20141212,000000,11.8225,11.9623,11.5498,11.9376,32160.944079445,0
+RCKY.US,D,20141215,000000,11.9308,11.9376,11.7988,11.8402,11865.340725622,0
+RCKY.US,D,20141216,000000,11.7733,11.9623,11.7733,11.9623,20223.489059052,0
+RCKY.US,D,20141217,000000,11.8815,11.8815,11.5586,11.7091,20373.81181435,0
+RCKY.US,D,20141218,000000,11.8145,11.8815,11.7241,11.789,10250.38680046,0
+RCKY.US,D,20141219,000000,11.849,11.9121,11.6659,11.6659,34107.014343979,0
+RCKY.US,D,20141222,000000,11.7378,11.849,11.5833,11.7091,12830.250303549,0
+RCKY.US,D,20141223,000000,11.7151,11.7408,11.4936,11.5498,22089.319474474,0
+RCKY.US,D,20141224,000000,11.5498,11.6157,11.4986,11.5498,8814.1950707878,0
+RCKY.US,D,20141226,000000,11.5498,11.5743,11.5104,11.5418,15068.840524338,0
+RCKY.US,D,20141229,000000,11.4699,11.5192,11.1687,11.1785,51827.832666178,0
+RCKY.US,D,20141230,000000,11.1785,11.3351,10.9334,11.1057,29492.715172905,0
+RCKY.US,D,20141231,000000,11.0575,11.1687,10.7247,11.0743,99948.381164531,0
+RCKY.US,D,20150102,000000,11.1126,11.2928,10.9235,11.2199,14344.650493746,0
+RCKY.US,D,20150105,000000,11.2278,11.3026,11.1372,11.2809,32348.847523567,0
+RCKY.US,D,20150106,000000,11.2652,11.2652,10.9412,11.1589,30492.158356778,0
+RCKY.US,D,20150107,000000,11.2376,11.2376,11.0121,11.1126,14019.628320129,0
+RCKY.US,D,20150108,000000,11.0978,11.2199,10.9796,10.9974,31287.446987848,0
+RCKY.US,D,20150109,000000,11.0308,11.273,10.889,10.9974,32763.25079493,0
+RCKY.US,D,20150112,000000,10.9974,11.5418,10.897,11.5015,35619.383145593,0
+RCKY.US,D,20150113,000000,11.5015,11.5271,10.957,11.0653,31867.408428897,0
+RCKY.US,D,20150114,000000,11.1519,11.2307,10.9522,11.0408,23588.484250285,0
+RCKY.US,D,20150115,000000,11.1293,11.1432,10.9058,10.9334,20654.143439095,0
+RCKY.US,D,20150116,000000,11.0486,11.2889,10.9896,11.0801,34127.32822983,0
+RCKY.US,D,20150120,000000,11.3105,11.3932,11.1372,11.1372,30136.665354384,0
+RCKY.US,D,20150121,000000,11.2199,11.2199,10.6755,10.7512,62630.757161786,0
+RCKY.US,D,20150122,000000,10.7167,11.1519,10.7167,10.9974,26267.885794044,0
+RCKY.US,D,20150123,000000,10.9334,11.2652,10.8498,11.2278,15918.976647206,0
+RCKY.US,D,20150126,000000,11.1589,11.6325,10.9796,11.5271,30113.304385655,0
+RCKY.US,D,20150127,000000,11.5498,11.6078,11.1293,11.4848,34911.444223683,0
+RCKY.US,D,20150128,000000,11.591,11.8569,11.4572,11.6827,14659.515724438,0
+RCKY.US,D,20150129,000000,11.6827,11.9533,11.6827,11.9219,13085.189570979,0
+RCKY.US,D,20150130,000000,11.8727,11.9308,11.0308,11.3105,44885.562176568,0
+RCKY.US,D,20150202,000000,11.4699,11.4699,10.9157,11.2563,17512.600992225,0
+RCKY.US,D,20150203,000000,11.1519,11.5271,10.9796,11.2809,19068.644648418,0
+RCKY.US,D,20150204,000000,11.3774,11.4522,11.3518,11.4177,13189.806083113,0
+RCKY.US,D,20150205,000000,11.2474,11.4267,11.2474,11.4267,10970.514053881,0
+RCKY.US,D,20150206,000000,11.3252,11.5498,11.2809,11.402,11811.508928116,0
+RCKY.US,D,20150209,000000,11.3174,11.6325,11.3174,11.5743,12951.117924362,0
+RCKY.US,D,20150210,000000,11.6235,11.6235,11.4267,11.6157,25319.227324798,0
+RCKY.US,D,20150211,000000,11.591,11.8815,11.5743,11.7466,37179.489578957,0
+RCKY.US,D,20150212,000000,11.7556,11.7556,11.5498,11.6325,22968.910731827,0
+RCKY.US,D,20150213,000000,12.4339,15.2556,12.4339,15.2044,240215.76296631,0
+RCKY.US,D,20150217,000000,15.2635,16.2952,15.0518,15.9566,222797.62154329,0
+RCKY.US,D,20150218,000000,16.501,16.7058,16.0058,16.501,126591.05815252,0
+RCKY.US,D,20150219,000000,16.4183,16.822,16.4183,16.7225,112905.59325465,0
+RCKY.US,D,20150220,000000,16.7225,16.7462,16.3376,16.634,92361.144799149,0
+RCKY.US,D,20150223,000000,16.634,17.328,16.4666,16.5748,125699.27856367,0
+RCKY.US,D,20150224,000000,16.5424,16.625,15.7577,16.2952,61698.349801222,0
+RCKY.US,D,20150225,000000,16.1613,16.626,16.0362,16.5847,37286.137479675,0
+RCKY.US,D,20150226,000000,16.5847,16.6713,16.4744,16.4744,25279.615247388,0
+RCKY.US,D,20150227,000000,16.5424,16.6625,16.4597,16.4833,72281.884329639,0
+RCKY.US,D,20150302,000000,16.4833,17.2237,16.4833,16.6772,237567.84794562,0
+RCKY.US,D,20150303,000000,16.8416,17.0671,16.6349,16.8161,79590.820458862,0
+RCKY.US,D,20150304,000000,17.0002,17.0583,16.6093,16.9323,96473.690989701,0
+RCKY.US,D,20150305,000000,16.9155,17.0848,16.7491,16.9155,57644.713879637,0
+RCKY.US,D,20150306,000000,17.1233,17.1233,16.5936,16.9323,132409.97075457,0
+RCKY.US,D,20150309,000000,16.9569,18.3815,16.9086,17.8785,151825.98285104,0
+RCKY.US,D,20150310,000000,17.9946,18.9131,17.6116,18.7064,133980.23413086,0
+RCKY.US,D,20150311,000000,18.8629,19.1663,18.1766,18.4839,105278.74481186,0
+RCKY.US,D,20150312,000000,18.4917,18.6503,18.1599,18.5173,64037.493756974,0
+RCKY.US,D,20150313,000000,18.5646,18.6326,16.9569,17.7957,84296.532116266,0
+RCKY.US,D,20150316,000000,17.3695,17.8114,17.0249,17.3872,131686.79641828,0
+RCKY.US,D,20150317,000000,17.2484,18.2595,17.147,18.2358,100092.60975407,0
+RCKY.US,D,20150318,000000,18.2437,18.791,17.8292,18.6326,58609.623457563,0
+RCKY.US,D,20150319,000000,18.7408,18.7408,17.7957,17.9522,72716.601486852,0
+RCKY.US,D,20150320,000000,18.2023,18.286,17.4973,17.8715,117095.33221144,0
+RCKY.US,D,20150323,000000,17.8715,18.1502,17.7357,18.0438,176066.54283714,0
+RCKY.US,D,20150324,000000,18.0438,18.1354,17.839,17.9601,58243.973512244,0
+RCKY.US,D,20150325,000000,18.1766,18.1766,17.645,17.8862,105519.46435919,0
+RCKY.US,D,20150326,000000,17.6726,17.839,17.2237,17.3468,86465.03943087,0
+RCKY.US,D,20150327,000000,17.137,17.4649,17.137,17.2719,43775.408314805,0
+RCKY.US,D,20150330,000000,17.3468,17.9857,17.2719,17.9522,214534.94847336,0
+RCKY.US,D,20150331,000000,18.0763,18.1354,17.7888,17.9109,82768.927900264,0
+RCKY.US,D,20150401,000000,17.7888,18.2288,17.5456,18.036,98646.261081476,0
+RCKY.US,D,20150402,000000,18.1432,18.2358,17.7199,18.1599,87311.112776568,0
+RCKY.US,D,20150406,000000,18.3658,19.049,18.3658,18.8542,247335.77995711,0
+RCKY.US,D,20150407,000000,19.0717,19.0717,18.7153,18.8245,85925.705761523,0
+RCKY.US,D,20150408,000000,18.7231,18.8807,18.2515,18.791,50767.44782475,0
+RCKY.US,D,20150409,000000,18.7508,18.8087,18.541,18.6503,31435.738354561,0
+RCKY.US,D,20150410,000000,18.668,18.8245,18.4917,18.7153,44136.995482955,0
+RCKY.US,D,20150413,000000,18.5991,18.6828,18.286,18.606,58728.459689793,0
+RCKY.US,D,20150414,000000,18.5173,18.6986,18.1255,18.286,31717.085673599,0
+RCKY.US,D,20150415,000000,18.2023,18.5991,18.1766,18.5646,46597.007059522,0
+RCKY.US,D,20150416,000000,18.5735,18.6394,18.3432,18.35,36734.615478818,0
+RCKY.US,D,20150417,000000,18.4524,18.4524,17.9287,18.2023,27737.59543537,0
+RCKY.US,D,20150420,000000,18.2023,18.286,17.2571,17.397,89567.985494624,0
+RCKY.US,D,20150421,000000,17.4127,17.5722,17.1557,17.3695,58284.601283946,0
+RCKY.US,D,20150422,000000,17.9109,18.3342,17.2069,17.5072,173557.77793454,0
+RCKY.US,D,20150423,000000,17.5722,17.7199,16.6772,16.9401,85258.394611316,0
+RCKY.US,D,20150424,000000,16.7817,16.7895,16.1526,16.6703,202741.7220425,0
+RCKY.US,D,20150427,000000,16.8348,16.9224,16.2952,16.7088,242997.74963361,0
+RCKY.US,D,20150428,000000,16.7088,16.9028,16.2775,16.5847,144098.58067329,0
+RCKY.US,D,20150429,000000,16.6852,18.8245,16.6852,18.7408,396149.21353644,0
+RCKY.US,D,20150430,000000,18.7842,18.8245,18.286,18.606,78264.323712785,0
+RCKY.US,D,20150501,000000,18.5322,18.8167,18.3904,18.4672,86465.03943087,0
+RCKY.US,D,20150504,000000,18.4917,18.7842,17.7199,17.9109,132651.7059962,0
+RCKY.US,D,20150505,000000,18.2515,18.2515,17.8292,17.8292,75974.948777368,0
+RCKY.US,D,20150506,000000,17.9109,18.0763,17.4127,17.5722,69573.027651396,0
+RCKY.US,D,20150507,000000,17.4127,17.902,17.0622,17.137,93433.717972086,0
+RCKY.US,D,20150508,000000,17.332,17.7357,17.0327,17.3605,51493.669243926,0
+RCKY.US,D,20150511,000000,17.0583,17.5388,17.0072,17.3605,104553.53908697,0
+RCKY.US,D,20150512,000000,17.2316,18.474,17.137,18.3736,80388.140478517,0
+RCKY.US,D,20150513,000000,18.4524,18.4524,17.5072,18.0763,77179.562208337,0
+RCKY.US,D,20150514,000000,17.9857,18.2288,17.6047,18.1502,55111.572314006,0
+RCKY.US,D,20150515,000000,18.1502,18.1502,17.6204,17.902,93715.065291124,0
+RCKY.US,D,20150518,000000,17.5161,17.7455,16.9155,17.2069,199840.89914297,0
+RCKY.US,D,20150519,000000,17.1302,17.1982,16.6349,16.8594,140728.5070106,0
+RCKY.US,D,20150520,000000,16.8348,17.2484,16.6093,17.1804,87670.668556132,0
+RCKY.US,D,20150521,000000,16.9323,17.4127,16.8082,16.8249,61623.188423573,0
+RCKY.US,D,20150522,000000,16.8348,17.2621,16.7344,16.7817,67651.334049884,0
+RCKY.US,D,20150526,000000,16.7658,16.7817,16.0954,16.1191,86031.33796795,0
+RCKY.US,D,20150527,000000,16.0954,16.4282,15.1582,15.8158,163043.31061801,0
+RCKY.US,D,20150528,000000,15.7134,16.1899,15.287,15.5225,102585.123548,0
+RCKY.US,D,20150529,000000,15.5155,16.2657,15.3697,15.991,78773.186553355,0
+RCKY.US,D,20150601,000000,15.991,16.0629,15.0212,15.0793,137248.73836431,0
+RCKY.US,D,20150602,000000,15.231,16.1052,15.0311,15.8395,82120.914941615,0
+RCKY.US,D,20150603,000000,15.6799,16.0137,15.295,15.5225,85487.941521433,0
+RCKY.US,D,20150604,000000,15.5057,15.9034,15.3874,15.5627,69298.790192406,0
+RCKY.US,D,20150605,000000,15.5627,15.9034,15.3874,15.8768,37045.417932339,0
+RCKY.US,D,20150608,000000,15.6878,15.8395,15.2123,15.7311,99755.399248945,0
+RCKY.US,D,20150609,000000,15.8395,15.8473,15.4633,15.798,93557.632675778,0
+RCKY.US,D,20150610,000000,15.798,15.9566,15.0567,15.097,82928.391904196,0
+RCKY.US,D,20150611,000000,15.1886,15.295,14.4629,14.7052,103231.10511807,0
+RCKY.US,D,20150612,000000,14.9267,15.672,14.4789,15.4713,73737.37425087,0
+RCKY.US,D,20150615,000000,15.4713,15.8473,15.0882,15.2713,89804.64226479,0
+RCKY.US,D,20150616,000000,15.4042,15.6799,15.0567,15.1798,66542.195882414,0
+RCKY.US,D,20150617,000000,15.231,15.231,14.6372,14.6372,64265.009278507,0
+RCKY.US,D,20150618,000000,14.6372,15.1305,14.5635,15.1207,101069.70766351,0
+RCKY.US,D,20150619,000000,15.0311,15.1709,14.654,14.8362,57793.00524635,0
+RCKY.US,D,20150622,000000,14.8618,15.0144,14.6855,14.9267,122777.12608398,0
+RCKY.US,D,20150623,000000,14.9523,15.163,14.8441,14.9523,78788.421967744,0
+RCKY.US,D,20150624,000000,15.3305,16.946,15.3038,16.6812,166536.28329011,0
+RCKY.US,D,20150625,000000,16.4705,16.7225,15.7626,16.2215,112704.48578472,0
+RCKY.US,D,20150626,000000,16.1633,16.7727,15.6966,16.5975,270489.54705018,0
+RCKY.US,D,20150629,000000,16.1141,16.4972,15.8473,16.1299,119299.38882628,0
+RCKY.US,D,20150630,000000,16.0797,16.3731,15.1709,15.5953,263686.42667866,0
+RCKY.US,D,20150701,000000,15.5225,16.5217,15.103,16.3818,125529.65761681,0
+RCKY.US,D,20150702,000000,16.2145,16.5394,16.0137,16.4144,73019.278386034,0
+RCKY.US,D,20150706,000000,16.5394,16.6064,16.2066,16.5551,65584.396164535,0
+RCKY.US,D,20150707,000000,16.5139,16.5631,15.8857,16.1052,81530.796557641,0
+RCKY.US,D,20150708,000000,15.8621,16.2962,15.6396,15.8768,84649.993730076,0
+RCKY.US,D,20150709,000000,15.9467,16.1141,15.4042,15.5785,34291.870705225,0
+RCKY.US,D,20150710,000000,15.7045,16.2962,15.4396,16.1377,28055.50774894,0
+RCKY.US,D,20150713,000000,15.9398,16.1456,15.4396,15.8473,71339.320026149,0
+RCKY.US,D,20150714,000000,15.9221,15.9654,15.6966,15.9123,31768.886082519,0
+RCKY.US,D,20150715,000000,15.9753,15.9753,15.5392,15.8699,37879.302946526,0
+RCKY.US,D,20150716,000000,15.8325,16.1811,15.7626,15.9654,43042.077035581,0
+RCKY.US,D,20150717,000000,16.0707,16.0707,15.931,16.0235,14865.701665828,0
+RCKY.US,D,20150720,000000,15.8542,16.0235,15.5697,15.6316,73254.919461906,0
+RCKY.US,D,20150721,000000,15.5697,16.0038,15.5697,15.931,29732.419025947,0
+RCKY.US,D,20150722,000000,15.9467,16.0235,15.6219,15.8325,63784.585878128,0
+RCKY.US,D,20150723,000000,15.4396,15.7626,14.1952,14.2375,210661.09044155,0
+RCKY.US,D,20150724,000000,13.9393,14.722,13.7709,13.8615,77932.19167912,0
+RCKY.US,D,20150727,000000,13.7936,14.1952,13.3534,14.1372,95438.698505589,0
+RCKY.US,D,20150728,000000,14.2375,14.7052,13.5789,14.4285,79493.313806776,0
+RCKY.US,D,20150729,000000,14.5043,15.3038,14.0436,14.9434,128650.88617783,0
+RCKY.US,D,20150730,000000,14.9267,15.7045,14.3625,15.672,129248.11442185,0
+RCKY.US,D,20150731,000000,15.7458,15.931,15.0144,15.1472,116656.55227706,0
+RCKY.US,D,20150803,000000,15.0144,15.4396,14.7879,14.8696,63848.57461856,0
+RCKY.US,D,20150804,000000,14.9267,15.7311,14.6284,15.1532,83208.72352894,0
+RCKY.US,D,20150805,000000,15.2635,15.6563,14.8441,15.231,89561.891328868,0
+RCKY.US,D,20150806,000000,15.1886,15.4219,14.912,15.0725,29146.363419143,0
+RCKY.US,D,20150807,000000,14.9976,15.1946,14.8519,14.9267,28175.359675461,0
+RCKY.US,D,20150810,000000,14.8618,15.1946,14.6205,14.7879,64026.321119757,0
+RCKY.US,D,20150811,000000,14.7977,14.8263,14.5378,14.6037,17584.715286995,0
+RCKY.US,D,20150812,000000,14.589,14.589,14.0515,14.5635,25416.733976883,0
+RCKY.US,D,20150813,000000,14.5281,14.6766,14.4542,14.597,29973.138573283,0
+RCKY.US,D,20150814,000000,14.6472,15.4308,14.5281,15.2793,56712.306519072,0
+RCKY.US,D,20150817,000000,15.3472,15.3472,14.6678,14.7879,37168.316941738,0
+RCKY.US,D,20150818,000000,14.7534,14.8795,14.4542,14.8302,41843.557770367,0
+RCKY.US,D,20150819,000000,14.7456,15.3639,14.6284,15.2458,38966.09583956,0
+RCKY.US,D,20150820,000000,15.097,15.231,14.9051,15.1305,30812.102058933,0
+RCKY.US,D,20150821,000000,15.0793,15.0793,14.3783,14.8618,91602.421162611,0
+RCKY.US,D,20150824,000000,14.1952,14.8618,13.9402,14.3291,77602.091034039,0
+RCKY.US,D,20150825,000000,14.394,14.6372,14.1874,14.2553,34406.644160283,0
+RCKY.US,D,20150826,000000,14.3862,14.8519,14.1874,14.8519,35969.797676524,0
+RCKY.US,D,20150827,000000,14.9444,15.5195,14.9346,15.3816,28240.364110184,0
+RCKY.US,D,20150828,000000,15.4081,15.6602,15.2743,15.3669,27644.151560456,0
+RCKY.US,D,20150831,000000,15.3324,15.3727,14.9267,15.3157,48138.830995619,0
+RCKY.US,D,20150901,000000,14.7693,15.3422,14.7693,14.9907,78164.785672115,0
+RCKY.US,D,20150902,000000,15.1896,15.6179,14.9533,15.4259,39441.440768476,0
+RCKY.US,D,20150903,000000,15.5737,15.8138,15.4663,15.7685,25261.332750123,0
+RCKY.US,D,20150904,000000,15.6938,16.0225,15.5913,16.0028,25737.69337333,0
+RCKY.US,D,20150908,000000,16.12,16.12,15.7863,16.1043,24787.003515499,0
+RCKY.US,D,20150909,000000,16.12,16.2392,15.3727,15.3994,34436.099294767,0
+RCKY.US,D,20150910,000000,15.3255,15.7272,14.8066,14.9346,53304.652167552,0
+RCKY.US,D,20150911,000000,14.8066,15.3579,14.7298,15.3422,35271.000003247,0
+RCKY.US,D,20150914,000000,15.2645,15.7105,14.8962,15.5657,48138.830995619,0
+RCKY.US,D,20150915,000000,15.4171,16.1899,15.1315,16.1536,37532.951192765,0
+RCKY.US,D,20150916,000000,16.2747,16.6163,15.7774,15.9447,70421.132385679,0
+RCKY.US,D,20150917,000000,15.8522,16.441,15.5991,15.8601,38696.936852033,0
+RCKY.US,D,20150918,000000,15.6277,16.2569,15.0577,15.0577,71135.165473346,0
+RCKY.US,D,20150921,000000,14.8243,14.8962,13.4263,13.445,174564.33097846,0
+RCKY.US,D,20150922,000000,13.3781,13.4617,12.2104,12.3442,200542.74389913,0
+RCKY.US,D,20150923,000000,12.3442,12.4703,11.8687,12.2773,63721.612831991,0
+RCKY.US,D,20150924,000000,12.2104,12.2872,11.9672,12.1927,63753.099355059,0
+RCKY.US,D,20150925,000000,12.2104,12.2616,11.7476,11.7476,48850.8326947,0
+RCKY.US,D,20150928,000000,11.7476,11.8767,11.3794,11.4119,56556.905292311,0
+RCKY.US,D,20150929,000000,11.3794,11.7388,11.1953,11.6738,60533.348447661,0
+RCKY.US,D,20150930,000000,11.9249,12.17,11.5556,11.9071,35271.000003247,0
+RCKY.US,D,20151001,000000,11.976,12.0528,11.5823,11.9829,31814.592325683,0
+RCKY.US,D,20151002,000000,11.781,12.296,11.6738,12.044,20854.235214729,0
+RCKY.US,D,20151005,000000,11.9337,12.4791,11.7004,12.2015,40592.22240194,0
+RCKY.US,D,20151006,000000,12.3954,12.3954,12.17,12.2547,26928.087084205,0
+RCKY.US,D,20151007,000000,12.296,12.3689,12.1356,12.3138,45754.996490994,0
+RCKY.US,D,20151008,000000,12.3374,12.8228,12.2616,12.8149,21925.792693374,0
+RCKY.US,D,20151009,000000,13.0167,13.1516,12.4446,12.5125,21448.416375873,0
+RCKY.US,D,20151012,000000,12.5647,12.8199,12.2616,12.7567,36971.272248983,0
+RCKY.US,D,20151013,000000,12.6544,12.8316,12.5125,12.556,20494.679435164,0
+RCKY.US,D,20151014,000000,12.5294,12.6544,12.044,12.1454,24428.463430228,0
+RCKY.US,D,20151015,000000,12.0844,12.3442,11.852,12.2547,35511.719550582,0
+RCKY.US,D,20151016,000000,12.3442,12.3442,12.2183,12.3374,9650.1114735601,0
+RCKY.US,D,20151019,000000,12.1838,12.9655,12.1838,12.8818,42075.136069069,0
+RCKY.US,D,20151020,000000,12.9822,13.4263,12.5461,12.6623,28167.234121121,0
+RCKY.US,D,20151021,000000,12.7155,12.7155,12.1179,12.1356,48972.716009807,0
+RCKY.US,D,20151022,000000,11.2474,11.4986,10.2304,10.6578,233906.27002096,0
+RCKY.US,D,20151023,000000,10.4952,10.5927,10.3211,10.3211,137268.03655586,0
+RCKY.US,D,20151026,000000,10.3998,10.4116,9.69977,9.72636,102237.75609995,0
+RCKY.US,D,20151027,000000,9.7175,9.85237,9.46741,9.69091,96519.397232866,0
+RCKY.US,D,20151028,000000,9.76278,10.2993,9.76278,10.0207,50523.681194537,0
+RCKY.US,D,20151029,000000,10.0207,10.6488,9.8189,10.5032,79835.602783367,0
+RCKY.US,D,20151030,000000,10.5494,10.8074,10.3289,10.6981,53384.892016663,0
+RCKY.US,D,20151102,000000,10.6981,11.1589,10.5219,10.9,40142.269830338,0
+RCKY.US,D,20151103,000000,10.9197,10.9532,10.6183,10.6488,36700.081872871,0
+RCKY.US,D,20151104,000000,10.6488,10.7996,10.4077,10.4402,20478.428326484,0
+RCKY.US,D,20151105,000000,10.5032,10.513,10.0956,10.1704,27164.743854369,0
+RCKY.US,D,20151106,000000,10.2374,10.5032,9.91932,10.0866,41824.259578808,0
+RCKY.US,D,20151109,000000,10.0956,10.1231,9.67416,9.80118,51988.312364401,0
+RCKY.US,D,20151110,000000,9.87502,9.97549,9.65054,9.70863,51355.53482014,0
+RCKY.US,D,20151111,000000,9.75293,9.75293,9.40146,9.49301,33006.00173085,0
+RCKY.US,D,20151112,000000,9.49301,9.49301,9.1815,9.2009,39323.620230539,0
+RCKY.US,D,20151113,000000,9.16417,9.685,8.93871,9.47431,63867.872810118,0
+RCKY.US,D,20151116,000000,9.53042,9.62692,9.27967,9.41032,32768.329266393,0
+RCKY.US,D,20151117,000000,9.50876,9.50876,9.09584,9.29729,36462.409408413,0
+RCKY.US,D,20151118,000000,9.34878,9.56685,9.1815,9.49301,25261.332750123,0
+RCKY.US,D,20151119,000000,9.48317,9.50876,9.37486,9.41917,30146.82229731,0
+RCKY.US,D,20151120,000000,9.5009,9.69091,9.41917,9.45855,52433.186464539,0
+RCKY.US,D,20151123,000000,9.5009,10.1526,9.43591,9.74407,51714.074905411,0
+RCKY.US,D,20151124,000000,9.7805,10.0316,9.67516,9.81988,32460.573895748,0
+RCKY.US,D,20151125,000000,9.74407,9.99806,9.69977,9.80118,57952.469250281,0
+RCKY.US,D,20151127,000000,9.86025,9.91141,9.73521,9.8701,29621.708348059,0
+RCKY.US,D,20151130,000000,9.9036,9.9036,9.6082,9.62592,33872.388962399,0
+RCKY.US,D,20151201,000000,9.62592,9.62592,9.40735,9.47233,39325.651619124,0
+RCKY.US,D,20151202,000000,9.39751,9.53732,9.02378,9.30801,165755.21437914,0
+RCKY.US,D,20151203,000000,9.35518,9.35518,8.80265,8.91331,92210.822043851,0
+RCKY.US,D,20151204,000000,8.98961,9.15836,8.54017,9.04751,68691.405005459,0
+RCKY.US,D,20151207,000000,9.08266,9.08266,8.69376,8.98124,57833.633018052,0
+RCKY.US,D,20151208,000000,8.77774,9.06464,8.56527,8.81889,95337.129076333,0
+RCKY.US,D,20151209,000000,8.86201,9.49006,8.86201,9.4556,54410.743252143,0
+RCKY.US,D,20151210,000000,9.47233,9.56488,8.90406,9.20375,59367.331399809,0
+RCKY.US,D,20151211,000000,9.13187,9.40735,9.08266,9.31747,61138.702246024,0
+RCKY.US,D,20151214,000000,9.37881,9.37881,8.55809,8.59038,164893.90561904,0
+RCKY.US,D,20151215,000000,8.71837,9.03205,8.64207,8.91331,45441.146954595,0
+RCKY.US,D,20151216,000000,8.91331,9.46447,8.91331,9.36305,40838.020420738,0
+RCKY.US,D,20151217,000000,9.36305,10.1173,9.36305,9.97847,105990.74651094,0
+RCKY.US,D,20151218,000000,9.876,9.96455,9.53732,9.56488,90052.471672173,0
+RCKY.US,D,20151221,000000,9.59344,9.83859,9.50679,9.6663,33521.974431468,0
+RCKY.US,D,20151222,000000,9.78838,9.9735,9.6082,9.85337,39459.723265741,0
+RCKY.US,D,20151223,000000,9.8701,10.1271,9.82875,9.85337,34698.148422246,0
+RCKY.US,D,20151224,000000,9.96455,9.97051,9.8317,9.89372,18036.699247182,0
+RCKY.US,D,20151228,000000,9.91141,9.91141,9.59344,9.77164,28150.98301244,0
+RCKY.US,D,20151229,000000,9.86025,10.1173,9.63381,9.88388,29535.374333191,0
+RCKY.US,D,20151230,000000,9.9036,9.94884,9.57375,9.62592,36548.74342328,0
+RCKY.US,D,20151231,000000,9.65646,9.88388,9.65646,9.79527,17980.836061092,0
+RCKY.US,D,20160104,000000,9.77164,9.77164,9.31747,9.61707,45768.200516797,0
+RCKY.US,D,20160105,000000,9.69977,9.69977,9.31747,9.32623,27402.416318827,0
+RCKY.US,D,20160106,000000,9.27769,9.36305,8.98124,9.01511,60414.512215433,0
+RCKY.US,D,20160107,000000,8.92178,8.94915,8.51526,8.57413,89858.474062295,0
+RCKY.US,D,20160108,000000,8.74407,8.81092,8.55809,8.65821,37068.778901068,0
+RCKY.US,D,20160111,000000,8.76976,9.03589,8.54923,8.71837,38170.80720849,0
+RCKY.US,D,20160112,000000,8.85355,8.92178,8.57413,8.66737,26780.811411784,0
+RCKY.US,D,20160113,000000,8.70902,8.7357,8.51526,8.53219,22933.361431587,0
+RCKY.US,D,20160114,000000,8.53219,8.89559,8.51526,8.87866,48832.550197434,0
+RCKY.US,D,20160115,000000,8.64207,9.09221,8.58339,8.80265,41203.670366058,0
+RCKY.US,D,20160119,000000,8.89559,8.93124,8.34562,8.56527,44259.894492354,0
+RCKY.US,D,20160120,000000,8.44742,8.92089,8.44742,8.75233,54912.496232665,0
+RCKY.US,D,20160121,000000,8.7606,8.98124,8.7606,8.77774,35689.466051779,0
+RCKY.US,D,20160122,000000,8.59934,8.8498,8.56527,8.77774,52639.372405929,0
+RCKY.US,D,20160125,000000,8.67644,8.90406,8.67644,8.81092,29918.291081485,0
+RCKY.US,D,20160126,000000,8.85355,8.87412,8.65005,8.71837,43255.372837018,0
+RCKY.US,D,20160127,000000,8.65005,8.80265,8.55809,8.56527,19628.292203615,0
+RCKY.US,D,20160128,000000,8.67644,8.72634,8.52304,8.59038,21070.578099043,0
+RCKY.US,D,20160129,000000,8.6084,9.32623,8.6084,9.22758,65905.355560983,0
+RCKY.US,D,20160201,000000,9.26145,9.41524,9.21144,9.40735,34333.514171219,0
+RCKY.US,D,20160202,000000,9.35518,9.51074,9.2836,9.47233,24440.651761738,0
+RCKY.US,D,20160203,000000,9.50679,9.50679,9.12421,9.13187,13143.084145655,0
+RCKY.US,D,20160204,000000,9.19498,9.29245,8.96431,9.27769,13821.567933081,0
+RCKY.US,D,20160205,000000,9.26145,9.38767,9.20375,9.38767,15282.136325775,0
+RCKY.US,D,20160208,000000,9.32623,9.32623,8.84468,8.95771,16043.907045191,0
+RCKY.US,D,20160209,000000,8.88623,9.05686,8.87048,8.94915,23558.013421508,0
+RCKY.US,D,20160210,000000,8.93124,9.11584,8.89559,9.09122,19261.626564003,0
+RCKY.US,D,20160211,000000,9.00468,9.12421,8.70173,9.01511,31547.464726742,0
+RCKY.US,D,20160212,000000,8.56527,8.77075,8.19331,8.53219,68516.70558714,0
+RCKY.US,D,20160216,000000,8.56527,8.88526,8.56527,8.84468,16494.875311085,0
+RCKY.US,D,20160217,000000,8.86201,9.93899,8.86201,9.91141,57793.00524635,0
+RCKY.US,D,20160218,000000,9.7805,9.81988,9.53732,9.6023,23077.59002113,0
+RCKY.US,D,20160219,000000,9.57375,9.62592,9.22758,9.31747,28641.563355743,0
+RCKY.US,D,20160222,000000,9.31747,9.31747,9.04465,9.14911,69576.074734274,0
+RCKY.US,D,20160223,000000,9.04169,9.2202,8.98961,9.09831,33133.979211713,0
+RCKY.US,D,20160224,000000,8.98961,9.30801,8.98961,9.2517,41150.854262845,0
+RCKY.US,D,20160225,000000,9.30211,9.55899,9.30211,9.52353,20600.31164159,0
+RCKY.US,D,20160226,000000,9.68697,9.68697,9.41721,9.45757,15543.169758961,0
+RCKY.US,D,20160229,000000,9.51468,9.95679,9.40835,9.8504,31739.430948035,0
+RCKY.US,D,20160301,000000,9.79429,9.94685,9.58753,9.71355,38746.705872368,0
+RCKY.US,D,20160302,000000,9.98722,10.8556,9.8504,10.383,68569.521690353,0
+RCKY.US,D,20160303,000000,10.5071,10.7679,10.3211,10.7326,33748.474258708,0
+RCKY.US,D,20160304,000000,10.6971,10.8605,10.6056,10.8163,32378.302658051,0
+RCKY.US,D,20160307,000000,10.6971,11.2829,10.6971,11.274,46739.20426048,0
+RCKY.US,D,20160308,000000,11.1776,11.3411,11.0437,11.0761,27348.584521322,0
+RCKY.US,D,20160309,000000,10.8685,10.9886,10.5632,10.638,18676.586651491,0
+RCKY.US,D,20160310,000000,10.7512,10.7512,10.4323,10.6765,24159.304442701,0
+RCKY.US,D,20160311,000000,10.8163,11.3411,10.8163,11.1944,23071.495855375,0
+RCKY.US,D,20160314,000000,11.2386,11.2386,10.9393,11.0604,12579.373813287,0
+RCKY.US,D,20160315,000000,11.0338,11.2199,10.6459,10.7148,22481.377471401,0
+RCKY.US,D,20160316,000000,10.7679,10.894,10.5071,10.7679,43348.816711932,0
+RCKY.US,D,20160317,000000,10.7847,11.1944,10.6459,11.1165,31774.980248274,0
+RCKY.US,D,20160318,000000,11.0761,11.5448,11.0437,11.4699,55728.098749587,0
+RCKY.US,D,20160321,000000,10.9304,11.598,10.9304,11.5133,22293.474027278,0
+RCKY.US,D,20160322,000000,11.3657,11.4001,10.9954,11.2662,34380.236108676,0
+RCKY.US,D,20160323,000000,11.4779,11.4779,10.705,10.8261,28295.211601982,0
+RCKY.US,D,20160324,000000,10.705,10.8605,10.6056,10.8163,16098.754536988,0
+RCKY.US,D,20160328,000000,10.8163,11.0437,10.6971,10.7512,32738.874131908,0
+RCKY.US,D,20160329,000000,10.8261,11.0151,10.7237,10.9639,21433.180961485,0
+RCKY.US,D,20160330,000000,10.9974,11.4346,10.894,11.025,28420.141999967,0
+RCKY.US,D,20160331,000000,11.1087,11.3647,10.8685,10.9127,83984.713968452,0
+RCKY.US,D,20160401,000000,10.9127,11.084,10.8685,10.9974,30977.660228619,0
+RCKY.US,D,20160404,000000,11.0761,11.084,10.8685,10.9207,17132.731326809,0
+RCKY.US,D,20160405,000000,10.903,10.9403,10.7237,10.9304,23815.999771817,0
+RCKY.US,D,20160406,000000,10.8605,10.9551,10.7601,10.9127,25515.256323261,0
+RCKY.US,D,20160407,000000,10.8685,11.2908,10.7996,11.0939,29559.750996213,0
+RCKY.US,D,20160408,000000,11.1244,11.1579,10.9393,11.0063,29010.260383941,0
+RCKY.US,D,20160411,000000,11.0939,11.2563,11.0515,11.1864,10908.556702035,0
+RCKY.US,D,20160412,000000,11.1579,11.4346,11.1017,11.4257,15860.066378238,0
+RCKY.US,D,20160413,000000,11.4749,11.535,11.407,11.4956,30560.209874379,0
+RCKY.US,D,20160414,000000,11.535,11.7753,11.5281,11.6472,19928.937714212,0
+RCKY.US,D,20160415,000000,11.7014,11.9386,11.6137,11.6137,23486.91482103,0
+RCKY.US,D,20160418,000000,11.6137,11.7408,11.1244,11.2829,59246.463778995,0
+RCKY.US,D,20160419,000000,11.4001,11.7161,11.1579,11.1677,18449.071129959,0
+RCKY.US,D,20160420,000000,11.2908,11.5084,11.214,11.2386,24565.582159723,0
+RCKY.US,D,20160421,000000,11.2908,11.7101,11.2386,11.5714,27497.891582327,0
+RCKY.US,D,20160422,000000,10.9127,10.9974,9.67122,9.93702,303876.43414074,0
+RCKY.US,D,20160425,000000,9.91932,10.451,9.89174,10.1675,49571.975642414,0
+RCKY.US,D,20160426,000000,10.0986,10.5721,10.0986,10.4589,80426.736861634,0
+RCKY.US,D,20160427,000000,10.4422,11.2386,10.2354,10.3368,107966.27190995,0
+RCKY.US,D,20160428,000000,10.3211,10.8261,10.3211,10.6143,32687.073722989,0
+RCKY.US,D,20160429,000000,10.5819,10.6095,10.1762,10.3151,59246.463778995,0
+RCKY.US,D,20160502,000000,10.3053,10.516,10.2718,10.4086,35305.533609194,0
+RCKY.US,D,20160503,000000,10.4224,10.5071,10.2983,10.4007,35187.713071257,0
+RCKY.US,D,20160504,000000,10.3368,10.383,10.192,10.2354,17497.365577836,0
+RCKY.US,D,20160505,000000,10.3368,10.3368,9.84351,10.005,93159.480513097,0
+RCKY.US,D,20160506,000000,10.0227,10.1762,9.82678,10.1418,41481.970602218,0
+RCKY.US,D,20160509,000000,10.1073,10.3466,9.75885,10.2274,31245.803521853,0
+RCKY.US,D,20160510,000000,10.1675,10.3555,10.1349,10.1762,33550.41387166,0
+RCKY.US,D,20160511,000000,10.1488,10.1488,9.92822,10.0129,38903.122793422,0
+RCKY.US,D,20160512,000000,9.98722,10.3053,9.98722,10.2009,36330.369150381,0
+RCKY.US,D,20160513,000000,10.067,10.3368,10.0129,10.192,18853.317458397,0
+RCKY.US,D,20160516,000000,10.1349,10.2354,9.85926,9.90944,33253.831138234,0
+RCKY.US,D,20160517,000000,10.1438,10.1438,9.58261,9.69485,65160.85164454,0
+RCKY.US,D,20160518,000000,9.68697,9.68697,9.2517,9.30901,54037.983446775,0
+RCKY.US,D,20160519,000000,9.30211,9.37192,9.18446,9.23437,43702.278325742,0
+RCKY.US,D,20160520,000000,9.15738,9.57769,9.15738,9.33607,23062.354606742,0
+RCKY.US,D,20160523,000000,9.2836,9.61411,9.17569,9.33607,51575.940481624,0
+RCKY.US,D,20160524,000000,9.34582,9.63676,9.34582,9.57769,22171.590712171,0
+RCKY.US,D,20160525,000000,9.57769,9.71355,9.57769,9.66138,21608.896074097,0
+RCKY.US,D,20160526,000000,9.71454,9.83859,9.68697,9.71454,20901.972846478,0
+RCKY.US,D,20160527,000000,9.71454,9.93998,9.71454,9.83761,8656.7624554418,0
+RCKY.US,D,20160531,000000,9.8189,9.88487,9.62888,9.85237,14070.413034757,0
+RCKY.US,D,20160601,000000,9.85237,9.93118,9.71454,9.85237,28671.018490227,0
+RCKY.US,D,20160602,000000,9.85237,9.8947,9.8189,9.86025,27585.241291487,0
+RCKY.US,D,20160603,000000,9.85237,9.9912,9.85237,9.93998,33344.227930271,0
+RCKY.US,D,20160606,000000,9.90459,10.0167,9.88487,9.90459,52196.529694375,0
+RCKY.US,D,20160607,000000,9.8947,10.0769,9.76868,9.94983,15319.717014599,0
+RCKY.US,D,20160608,000000,9.98135,9.98135,9.68205,9.88487,65872.853343621,0
+RCKY.US,D,20160609,000000,9.77755,10.0267,9.77755,9.94983,28507.491709127,0
+RCKY.US,D,20160610,000000,9.92228,9.98135,9.85237,9.9124,15500.510598674,0
+RCKY.US,D,20160613,000000,9.85631,9.91734,9.69485,9.75096,43604.771673656,0
+RCKY.US,D,20160614,000000,9.78543,9.80905,9.51368,9.66138,36783.36880486,0
+RCKY.US,D,20160615,000000,9.7234,9.84548,9.68697,9.80118,33628.622332186,0
+RCKY.US,D,20160616,000000,9.58655,9.8445,9.58655,9.8189,21405.757215586,0
+RCKY.US,D,20160617,000000,9.82775,10.0857,9.82775,9.94983,22736.316738832,0
+RCKY.US,D,20160620,000000,10,10.2689,9.9912,10.0699,28513.585874881,0
+RCKY.US,D,20160621,000000,9.98622,10.0857,9.98622,10.0267,7058.0596389611,0
+RCKY.US,D,20160622,000000,10.0414,10.0581,9.9725,10.0532,5940.7959171511,0
+RCKY.US,D,20160623,000000,10.1546,10.2324,9.94983,10.0344,12047.150003989,0
+RCKY.US,D,20160624,000000,9.93998,9.98135,9.75982,9.90459,22916.094628615,0
+RCKY.US,D,20160627,000000,9.78543,9.92228,9.70469,9.82775,42192.956607006,0
+RCKY.US,D,20160628,000000,9.87108,9.93118,9.75982,9.8947,9664.3311936559,0
+RCKY.US,D,20160629,000000,9.94983,9.98135,9.83761,9.84548,49920.35878476,0
+RCKY.US,D,20160630,000000,9.82775,9.8947,9.79429,9.88487,16896.074556644,0
+RCKY.US,D,20160701,000000,9.86911,9.9725,9.82775,9.92228,25837.231414,0
+RCKY.US,D,20160705,000000,9.86025,10.0069,9.80905,9.9912,16965.141768537,0
+RCKY.US,D,20160706,000000,9.88487,10.131,9.68697,9.79429,48480.104277918,0
+RCKY.US,D,20160707,000000,9.80905,9.84548,9.65153,9.67909,20815.638831611,0
+RCKY.US,D,20160708,000000,9.73225,9.85237,9.62003,9.77755,44652.968183572,0
+RCKY.US,D,20160711,000000,9.74112,9.84548,9.67909,9.80118,10133.581956816,0
+RCKY.US,D,20160712,000000,9.80118,9.9725,9.79035,9.94983,47083.524625656,0
+RCKY.US,D,20160713,000000,9.876,10.2767,9.876,10.2324,39694.348647322,0
+RCKY.US,D,20160714,000000,10.2866,10.7434,10.2413,10.5819,49183.980422658,0
+RCKY.US,D,20160715,000000,10.6331,10.7434,10.6153,10.6153,18019.432444209,0
+RCKY.US,D,20160718,000000,10.5632,10.7434,10.5632,10.707,16506.047948303,0
+RCKY.US,D,20160719,000000,10.6469,10.7779,10.6469,10.7345,7648.1780229352,0
+RCKY.US,D,20160720,000000,10.7345,10.7936,10.6655,10.7532,10500.247596428,0
+RCKY.US,D,20160721,000000,10.8024,10.9167,10.8024,10.889,8118.4444803879,0
+RCKY.US,D,20160722,000000,10.8546,10.9245,10.8103,10.8635,13259.888989299,0
+RCKY.US,D,20160725,000000,10.7876,10.9589,10.7876,10.8635,13352.317169921,0
+RCKY.US,D,20160726,000000,10.898,10.9512,10.7876,10.7876,6492.3179180082,0
+RCKY.US,D,20160727,000000,10.8635,10.8635,10.3712,10.4313,23567.154670141,0
+RCKY.US,D,20160728,000000,10.4126,10.4589,10.0857,10.2501,41965.441085474,0
+RCKY.US,D,20160729,000000,9.50679,9.876,9.42213,9.4812,59093.093940819,0
+RCKY.US,D,20160801,000000,9.53042,9.58655,9.38767,9.42213,18707.057480268,0
+RCKY.US,D,20160802,000000,9.37782,9.47333,9.07508,9.08364,30608.963200422,0
+RCKY.US,D,20160803,000000,9.07508,9.22954,9.07508,9.09122,9536.353712794,0
+RCKY.US,D,20160804,000000,9.16034,9.28951,9.07508,9.07508,9632.8446705867,0
+RCKY.US,D,20160805,000000,9.15157,9.1689,8.98026,9.00665,37032.213906536,0
+RCKY.US,D,20160808,000000,9.00665,9.22857,8.8757,8.97062,43712.435268667,0
+RCKY.US,D,20160809,000000,8.93783,9.15157,8.93783,9.14351,16037.812879435,0
+RCKY.US,D,20160810,000000,9.20662,9.24688,8.98863,9.16034,11685.562835839,0
+RCKY.US,D,20160811,000000,9.14351,9.33214,9.14351,9.23831,16335.411307153,0
+RCKY.US,D,20160812,000000,9.22954,9.26736,9.10028,9.14351,28529.836983563,0
+RCKY.US,D,20160815,000000,9.12608,9.14351,9.01511,9.04169,28373.420062509,0
+RCKY.US,D,20160816,000000,8.98863,9.03205,8.90229,9.00665,19384.525573402,0
+RCKY.US,D,20160817,000000,8.94727,8.97544,8.799,8.84104,42386.954216884,0
+RCKY.US,D,20160818,000000,8.86783,9.25652,8.86783,8.98863,22205.108623826,0
+RCKY.US,D,20160819,000000,9.00665,9.11761,8.93783,8.93783,23273.619019593,0
+RCKY.US,D,20160822,000000,8.91055,9.05785,8.78946,8.80619,27090.598171013,0
+RCKY.US,D,20160823,000000,8.81506,8.94727,8.81506,8.84104,62276.279853685,0
+RCKY.US,D,20160824,000000,8.89372,9.08453,8.89372,8.95673,38404.416895778,0
+RCKY.US,D,20160825,000000,8.97928,9.04367,8.95476,8.99907,30846.635664879,0
+RCKY.US,D,20160826,000000,8.97249,9.17855,8.97249,9.09417,30911.640099603,0
+RCKY.US,D,20160829,000000,9.15552,9.30409,9.14724,9.27769,16271.422566723,0
+RCKY.US,D,20160830,000000,9.31944,9.61116,9.30409,9.52944,48765.514374126,0
+RCKY.US,D,20160831,000000,9.48907,9.48907,9.12056,9.23437,26989.028741758,0
+RCKY.US,D,20160901,000000,9.19302,9.52748,9.17471,9.35715,35888.54213312,0
+RCKY.US,D,20160902,000000,9.42016,9.48612,9.13769,9.21044,13502.639925219,0
+RCKY.US,D,20160906,000000,9.15552,9.41228,9.0864,9.30409,19280.924755561,0
+RCKY.US,D,20160907,000000,9.3478,9.50582,9.3478,9.3478,14926.643323381,0
+RCKY.US,D,20160908,000000,9.34297,9.41917,9.18347,9.18347,9858.3288035338,0
+RCKY.US,D,20160909,000000,9.0864,9.52059,9.05125,9.3478,81500.325728864,0
+RCKY.US,D,20160912,000000,9.29532,9.39357,9.17372,9.38471,24715.90491502,0
+RCKY.US,D,20160913,000000,9.27769,9.27769,9.0864,9.15552,25337.509822064,0
+RCKY.US,D,20160914,000000,9.09417,9.24028,8.99907,9.0864,38865.542104597,0
+RCKY.US,D,20160915,000000,9.367,9.367,9.06837,9.16417,11847.058228355,0
+RCKY.US,D,20160916,000000,9.0864,9.10313,8.88426,9.00851,18690.806371588,0
+RCKY.US,D,20160919,000000,8.98124,9.2702,8.952,8.9906,20297.634742408,0
+RCKY.US,D,20160920,000000,8.99907,9.02564,8.94827,8.96431,15761.54403186,0
+RCKY.US,D,20160921,000000,8.95673,9.07311,8.92089,8.96431,20210.285033249,0
+RCKY.US,D,20160922,000000,9.03697,9.10313,8.98312,8.9906,15801.15610927,0
+RCKY.US,D,20160923,000000,8.95673,9.04367,8.95673,9.00851,5375.0541961983,0
+RCKY.US,D,20160926,000000,8.92089,8.99907,8.90307,8.95673,22774.913121949,0
+RCKY.US,D,20160927,000000,8.91154,8.97249,8.91154,8.96431,5546.70653164,0
+RCKY.US,D,20160928,000000,8.94827,8.9906,8.93024,8.94827,10500.247596428,0
+RCKY.US,D,20160929,000000,8.93871,9.04367,8.93871,9.02564,19037.158125348,0
+RCKY.US,D,20160930,000000,8.9906,9.2517,8.9906,9.23437,39403.860079651,0
+RCKY.US,D,20161003,000000,9.16417,9.26145,9.05125,9.26145,61839.531307887,0
+RCKY.US,D,20161004,000000,9.26145,9.3478,9.16417,9.16417,16630.978346287,0
+RCKY.US,D,20161005,000000,9.16417,9.18347,8.98124,9.05125,8978.7375461816,0
+RCKY.US,D,20161006,000000,9.02564,9.06837,8.96431,8.97249,2727.1391755088,0
+RCKY.US,D,20161007,000000,9.02564,9.02564,8.90307,8.98124,11989.255429313,0
+RCKY.US,D,20161010,000000,8.99907,9.04367,8.88889,8.99907,9937.552958353,0
+RCKY.US,D,20161011,000000,9.04367,9.04367,8.91154,9.04367,18094.593821858,0
+RCKY.US,D,20161012,000000,8.95673,9.04367,8.95673,9.04367,6171.358521561,0
+RCKY.US,D,20161013,000000,8.99907,9.03403,8.91154,8.91154,16902.168722399,0
+RCKY.US,D,20161014,000000,8.95673,9.04367,8.91154,8.95673,11034.502794312,0
+RCKY.US,D,20161017,000000,8.91154,8.99907,8.91154,8.93409,32630.194842605,0
+RCKY.US,D,20161018,000000,8.91154,8.95673,8.82234,8.86783,20215.363504711,0
+RCKY.US,D,20161019,000000,8.91991,8.91991,8.69376,8.69376,38971.174311023,0
+RCKY.US,D,20161020,000000,8.7807,10.0493,8.69376,9.52059,187165.03437189,0
+RCKY.US,D,20161021,000000,9.3478,9.60919,8.95673,9.26145,81973.639269195,0
+RCKY.US,D,20161024,000000,9.2202,9.35616,8.99907,8.99907,30020.876205033,0
+RCKY.US,D,20161025,000000,8.86783,9.17372,8.69376,9.12991,56083.591751981,0
+RCKY.US,D,20161026,000000,9.8701,9.8701,9.0864,9.26145,52929.860973599,0
+RCKY.US,D,20161027,000000,9.3478,9.47923,9.23831,9.30409,33234.532946675,0
+RCKY.US,D,20161028,000000,9.39357,9.47923,9.30409,9.39357,29031.589964084,0
+RCKY.US,D,20161031,000000,9.4369,9.4369,9.30409,9.3478,9333.2148542831,0
+RCKY.US,D,20161101,000000,9.3478,9.3478,9.17372,9.3478,7323.1558493178,0
+RCKY.US,D,20161102,000000,9.2202,9.3478,9.12991,9.2202,20159.500318621,0
+RCKY.US,D,20161103,000000,9.30409,9.30409,9.17372,9.17372,19906.592439775,0
+RCKY.US,D,20161104,000000,9.26145,9.3478,9.17372,9.17372,16220.637852095,0
+RCKY.US,D,20161107,000000,9.0864,9.12991,8.99907,9.0864,26408.051606416,0
+RCKY.US,D,20161108,000000,9.0864,9.39357,9.0864,9.3478,15725.994731621,0
+RCKY.US,D,20161109,000000,9.26145,9.3478,9.0864,9.3478,13394.976330208,0
+RCKY.US,D,20161110,000000,9.39357,9.82972,9.36994,9.61116,49264.220271769,0
+RCKY.US,D,20161111,000000,9.14351,9.56685,9.14351,9.4369,34349.7652799,0
+RCKY.US,D,20161114,000000,9.52059,9.61116,9.3478,9.52059,30913.671488188,0
+RCKY.US,D,20161115,000000,9.56685,9.69583,9.52059,9.65153,48959.511984003,0
+RCKY.US,D,20161116,000000,9.69583,9.82972,9.52059,9.52059,63210.718602835,0
+RCKY.US,D,20161117,000000,9.56685,9.82972,9.56685,9.65153,34886.051866369,0
+RCKY.US,D,20161118,000000,9.69583,9.96167,9.65153,9.7874,62765.844502697,0
+RCKY.US,D,20161121,000000,9.82972,10.003,9.65153,10.003,17093.119249399,0
+RCKY.US,D,20161122,000000,10.003,10.0906,9.7874,9.91536,23216.74013921,0
+RCKY.US,D,20161123,000000,9.96853,10.1015,9.80216,9.87798,12264.508582595,0
+RCKY.US,D,20161125,000000,9.79527,9.96853,9.79527,9.87798,6834.6068945991,0
+RCKY.US,D,20161128,000000,9.87798,9.90844,9.35173,9.44182,39878.189314274,0
+RCKY.US,D,20161129,000000,9.44182,9.52649,9.35173,9.44182,18028.573692842,0
+RCKY.US,D,20161130,000000,9.44182,9.70371,9.35173,9.39751,21467.714567432,0
+RCKY.US,D,20161201,000000,9.39751,9.83859,9.39751,9.74998,18015.369667039,0
+RCKY.US,D,20161202,000000,9.70371,9.79527,9.44182,9.60328,20020.350200542,0
+RCKY.US,D,20161205,000000,9.61707,9.83859,9.61707,9.83859,37179.489578957,0
+RCKY.US,D,20161206,000000,9.83859,9.92524,9.74998,9.87798,20577.966367154,0
+RCKY.US,D,20161207,000000,9.92524,9.96853,9.87798,9.96853,44980.021745775,0
+RCKY.US,D,20161208,000000,9.87798,9.94096,9.70371,9.90261,22714.987158688,0
+RCKY.US,D,20161209,000000,9.79527,9.96853,9.79527,9.92524,12105.044578664,0
+RCKY.US,D,20161212,000000,9.92524,9.96853,9.79527,9.87798,26778.780023199,0
+RCKY.US,D,20161213,000000,9.83859,10.1458,9.74014,10.1015,22767.803261901,0
+RCKY.US,D,20161214,000000,9.87798,10.1015,9.87798,9.92524,15604.111416514,0
+RCKY.US,D,20161215,000000,9.83859,9.87798,9.74998,9.83859,9750.665208523,0
+RCKY.US,D,20161216,000000,9.64168,9.92524,9.64168,9.87798,12438.192306622,0
+RCKY.US,D,20161219,000000,9.52649,9.78641,9.52649,9.70371,12294.979411372,0
+RCKY.US,D,20161220,000000,9.65841,9.83859,9.64168,9.79527,14705.221967603,0
+RCKY.US,D,20161221,000000,9.65153,9.87798,9.65153,9.87798,16398.384353292,0
+RCKY.US,D,20161222,000000,9.83859,9.83859,9.74998,9.74998,10575.408974078,0
+RCKY.US,D,20161223,000000,9.83859,9.96853,9.70371,9.96853,19269.752118344,0
+RCKY.US,D,20161227,000000,9.83859,10.1015,9.83859,10.1006,7643.0995514724,0
+RCKY.US,D,20161228,000000,10.1015,10.1458,10.0581,10.1015,39389.640359555,0
+RCKY.US,D,20161229,000000,10.1015,10.2786,10.1015,10.1891,34197.411136016,0
+RCKY.US,D,20161230,000000,10.1458,10.2334,10.1015,10.1891,11042.628348653,0
+RCKY.US,D,20170103,000000,10.1891,10.2786,10.1073,10.2786,19288.03461561,0
+RCKY.US,D,20170104,000000,10.2786,10.4962,10.2786,10.3654,51091.454304076,0
+RCKY.US,D,20170105,000000,10.4106,10.4962,10.3654,10.3654,20137.155044185,0
+RCKY.US,D,20170106,000000,10.3211,10.3437,10.1025,10.3211,23502.150235418,0
+RCKY.US,D,20170109,000000,10.2786,10.385,10.2786,10.3211,22266.05028138,0
+RCKY.US,D,20170110,000000,10.3732,10.4106,10.2334,10.3211,30189.481457596,0
+RCKY.US,D,20170111,000000,10.2767,10.2786,10.1458,10.193,9582.0599559589,0
+RCKY.US,D,20170112,000000,10.2334,10.4559,10.1891,10.3211,30878.122187949,0
+RCKY.US,D,20170113,000000,10.4559,10.5415,10.4559,10.5415,35605.163425497,0
+RCKY.US,D,20170117,000000,10.5415,10.9826,10.5415,10.895,18371.878363725,0
+RCKY.US,D,20170118,000000,11.0288,11.0288,10.7641,10.7641,15764.591114738,0
+RCKY.US,D,20170119,000000,10.8528,10.8528,10.7641,10.8528,19161.07282904,0
+RCKY.US,D,20170120,000000,10.9412,11.1146,10.8054,10.8054,9566.8245415706,0
+RCKY.US,D,20170123,000000,10.9412,10.9412,10.8468,10.895,13742.343778262,0
+RCKY.US,D,20170124,000000,10.9295,10.9412,10.8054,10.8733,7875.6935444674,0
+RCKY.US,D,20170125,000000,10.895,11.0288,10.895,11.0288,16009.373439244,0
+RCKY.US,D,20170126,000000,11.0053,11.2031,11.0053,11.2031,15345.109371913,0
+RCKY.US,D,20170127,000000,11.2947,11.2947,10.9412,10.9412,8606.9934351066,0
+RCKY.US,D,20170130,000000,11.0753,11.1146,10.9826,11.0288,18810.658298109,0
+RCKY.US,D,20170131,000000,11.0288,11.1579,10.9826,11.1579,11357.493579345,0
+RCKY.US,D,20170201,000000,11.1146,11.2947,11.0191,11.0288,34353.82805707,0
+RCKY.US,D,20170202,000000,10.9412,10.9522,10.5415,10.6755,31588.092498444,0
+RCKY.US,D,20170203,000000,10.6331,10.7187,10.4962,10.4962,28448.581440158,0
+RCKY.US,D,20170206,000000,10.5898,10.5898,10.0926,10.1891,45917.507577802,0
+RCKY.US,D,20170207,000000,10.4106,10.4106,9.87798,9.87798,27170.838020125,0
+RCKY.US,D,20170208,000000,10.0129,10.0129,9.74998,9.87798,18202.257416869,0
+RCKY.US,D,20170209,000000,9.83859,10.5415,9.83859,10.1891,105722.6032177,0
+RCKY.US,D,20170210,000000,10.2619,10.4559,10.1891,10.3211,48959.511984003,0
+RCKY.US,D,20170213,000000,10.4559,10.4559,9.74998,9.79527,40214.384125109,0
+RCKY.US,D,20170214,000000,9.87798,9.96853,9.83859,9.87798,18003.181335528,0
+RCKY.US,D,20170215,000000,9.79527,10.2334,9.79527,9.83859,37741.168522739,0
+RCKY.US,D,20170216,000000,10.1083,10.191,9.74998,9.74998,7533.4045678766,0
+RCKY.US,D,20170217,000000,9.70371,9.87798,9.59639,9.74998,34233.976130549,0
+RCKY.US,D,20170221,000000,9.74998,10.1015,9.74998,10.0129,34201.473913187,0
+RCKY.US,D,20170222,000000,10.0129,10.1251,10.0129,10.1015,21253.403071702,0
+RCKY.US,D,20170223,000000,10.0149,10.1458,10.0149,10.1015,9942.6314298158,0
+RCKY.US,D,20170224,000000,10.1546,10.1704,10.068,10.068,11946.596269026,0
+RCKY.US,D,20170227,000000,10.068,10.1546,10.068,10.1103,12866.81529808,0
+RCKY.US,D,20170228,000000,10.0217,10.068,9.52944,9.62199,28501.397543371,0
+RCKY.US,D,20170301,000000,9.68106,9.69681,9.48711,9.66335,25226.799144176,0
+RCKY.US,D,20170302,000000,9.62199,9.62297,9.44477,9.44477,33188.82670351,0
+RCKY.US,D,20170303,000000,9.44477,10.1103,9.35419,9.35419,10892.305593354,0
+RCKY.US,D,20170306,000000,9.39948,9.44477,9.12991,9.12991,26327.811757305,0
+RCKY.US,D,20170307,000000,9.22108,9.62199,9.17569,9.39948,29950.793298846,0
+RCKY.US,D,20170308,000000,9.35419,9.37684,9.22108,9.22108,7020.4789501365,0
+RCKY.US,D,20170309,000000,9.30703,9.35419,9.12991,9.35419,59771.577728245,0
+RCKY.US,D,20170310,000000,9.62199,9.70962,9.39948,9.62199,59581.642895538,0
+RCKY.US,D,20170313,000000,9.70962,10.068,9.70962,10.0217,21731.795083496,0
+RCKY.US,D,20170314,000000,10.0217,10.068,9.7549,9.93306,11010.126131291,0
+RCKY.US,D,20170315,000000,10.0217,10.199,9.84351,9.84351,18932.541613215,0
+RCKY.US,D,20170316,000000,9.93306,10.1546,9.62199,9.8002,11506.800640349,0
+RCKY.US,D,20170317,000000,9.8002,9.93306,9.64168,9.70962,63017.73668725,0
+RCKY.US,D,20170320,000000,9.66335,10.068,9.62199,10.068,47381.123053374,0
+RCKY.US,D,20170321,000000,10.1103,10.2905,9.62199,9.88581,78043.918051301,0
+RCKY.US,D,20170322,000000,9.7549,9.84351,9.2644,9.8002,11084.271814647,0
+RCKY.US,D,20170323,000000,9.8002,9.97549,9.70962,9.93306,6476.0668093273,0
+RCKY.US,D,20170324,000000,9.90261,10.199,9.8701,9.88581,11451.953148552,0
+RCKY.US,D,20170327,000000,9.97549,9.97549,9.88581,9.97549,8998.0357377401,0
+RCKY.US,D,20170328,000000,10.0217,10.1103,9.97549,10.0217,7945.7764506537,0
+RCKY.US,D,20170329,000000,10.1043,10.1546,9.93306,9.93306,8345.9600019201,0
+RCKY.US,D,20170330,000000,10.0217,10.1546,9.88581,9.93306,6380.5915458272,0
+RCKY.US,D,20170331,000000,10.1103,10.3151,9.7549,10.2905,65619.945464775,0
+RCKY.US,D,20170403,000000,10.2905,10.3328,10.0956,10.2442,54537.705038713,0
+RCKY.US,D,20170404,000000,10.0217,10.3328,9.57572,9.62199,25680.814492947,0
+RCKY.US,D,20170405,000000,9.66335,9.88581,9.57572,9.84351,68284.111594145,0
+RCKY.US,D,20170406,000000,9.93306,9.97549,9.57572,9.62199,70060.560911822,0
+RCKY.US,D,20170407,000000,9.62199,9.8002,9.52944,9.62199,18376.956835188,0
+RCKY.US,D,20170410,000000,9.8002,9.97549,9.70962,9.93306,26432.428269438,0
+RCKY.US,D,20170411,000000,9.88581,10.068,9.88581,9.97549,7009.3063129184,0
+RCKY.US,D,20170412,000000,9.93306,10.0217,9.88581,9.97549,10155.927231252,0
+RCKY.US,D,20170413,000000,9.83761,9.88581,9.8002,9.84351,6620.2953988701,0
+RCKY.US,D,20170417,000000,9.93306,9.97549,9.8002,9.8002,7433.8665272062,0
+RCKY.US,D,20170418,000000,9.8002,9.8002,9.66335,9.8002,32980.609373537,0
+RCKY.US,D,20170419,000000,9.8002,9.97549,9.62199,9.66335,51154.427350213,0
+RCKY.US,D,20170420,000000,9.66335,9.8002,9.57572,9.70962,34680.881619273,0
+RCKY.US,D,20170421,000000,10.2442,10.957,10.068,10.6882,82808.539977674,0
+RCKY.US,D,20170424,000000,10.9127,11.9366,10.9127,11.8934,152543.06302159,0
+RCKY.US,D,20170425,000000,11.98,12.5934,11.8934,12.294,177060.90754955,0
+RCKY.US,D,20170426,000000,12.426,12.7824,12.2487,12.4034,51796.346143108,0
+RCKY.US,D,20170427,000000,12.426,12.4703,12.294,12.426,53542.324632009,0
+RCKY.US,D,20170428,000000,12.426,12.6928,12.423,12.6486,57475.092932781,0
+RCKY.US,D,20170501,000000,12.9606,13.5424,12.9173,13.2284,196321.51841927,0
+RCKY.US,D,20170502,000000,13.3633,13.4952,13.2284,13.3633,77931.175984828,0
+RCKY.US,D,20170503,000000,13.3633,13.4056,13.0049,13.2284,91652.190182946,0
+RCKY.US,D,20170504,000000,13.1408,13.3169,13.0511,13.1811,36857.514488216,0
+RCKY.US,D,20170505,000000,13.1408,13.451,13.0511,13.4056,74702.283828796,0
+RCKY.US,D,20170508,000000,13.765,13.9442,13.3633,13.451,123667.88997856,0
+RCKY.US,D,20170509,000000,13.4952,13.9865,13.4952,13.7187,83303.183098148,0
+RCKY.US,D,20170510,000000,13.7187,13.7414,12.9606,13.2717,95001.94995979,0
+RCKY.US,D,20170511,000000,12.9173,13.4952,12.9173,13.4056,39798.965159454,0
+RCKY.US,D,20170512,000000,13.2284,13.2284,12.6486,12.741,58748.773575644,0
+RCKY.US,D,20170515,000000,12.741,13.3997,12.6928,13.1811,88457.831632862,0
+RCKY.US,D,20170516,000000,13.1811,13.2806,12.7824,12.9606,33772.850921729,0
+RCKY.US,D,20170517,000000,12.6928,12.805,12.1602,12.3374,46216.121699814,0
+RCKY.US,D,20170518,000000,12.2487,12.4703,12.1149,12.294,20793.293557176,0
+RCKY.US,D,20170519,000000,12.2035,12.426,12.0252,12.3374,54915.543315543,0
+RCKY.US,D,20170522,000000,12.1149,12.294,11.6235,12.2035,77822.496695524,0
+RCKY.US,D,20170523,000000,12.1149,12.3374,12.0696,12.294,34823.07882023,0
+RCKY.US,D,20170524,000000,12.294,12.6052,12.2035,12.5155,35322.800412167,0
+RCKY.US,D,20170525,000000,12.615,12.8828,12.3186,12.5707,37207.929019148,0
+RCKY.US,D,20170526,000000,12.5255,12.6573,12.4791,12.615,15562.46795052,0
+RCKY.US,D,20170530,000000,12.3895,13.065,12.3442,12.8395,63394.559269788,0
+RCKY.US,D,20170531,000000,12.8395,13.1073,12.6239,12.7932,37655.850202164,0
+RCKY.US,D,20170601,000000,12.8395,13.1073,12.751,12.9734,19456.639868174,0
+RCKY.US,D,20170602,000000,13.0187,13.1891,12.751,13.065,41178.278008744,0
+RCKY.US,D,20170605,000000,13.1968,13.3781,12.9951,13.1536,35316.706246412,0
+RCKY.US,D,20170606,000000,13.2441,13.2441,12.751,12.93,26112.484567283,0
+RCKY.US,D,20170607,000000,12.751,12.93,12.3108,12.7932,57148.039370578,0
+RCKY.US,D,20170608,000000,12.8395,12.9734,12.4791,12.93,35963.703510769,0
+RCKY.US,D,20170609,000000,12.751,13.0187,12.7046,12.7046,16859.509562112,0
+RCKY.US,D,20170612,000000,12.3009,12.6573,12.2566,12.4791,50288.040118665,0
+RCKY.US,D,20170613,000000,12.5707,12.751,12.5255,12.7046,20850.172437558,0
+RCKY.US,D,20170614,000000,12.5707,12.8395,12.5707,12.7932,21075.656570505,0
+RCKY.US,D,20170615,000000,12.751,13.1742,12.4791,12.5707,24570.660631186,0
+RCKY.US,D,20170616,000000,12.4349,12.4349,12.1671,12.2094,17395.796148581,0
+RCKY.US,D,20170619,000000,12.5707,12.5707,12.1671,12.3009,43352.879489102,0
+RCKY.US,D,20170620,000000,12.0744,12.292,11.8993,11.9839,20260.054053585,0
+RCKY.US,D,20170621,000000,11.9406,12.0312,11.8067,11.9406,17992.00869831,0
+RCKY.US,D,20170622,000000,11.8983,12.0312,11.5833,11.7603,28295.211601982,0
+RCKY.US,D,20170623,000000,11.853,11.853,11.402,11.402,30073.692308245,0
+RCKY.US,D,20170626,000000,11.2228,11.4483,11.1313,11.402,49391.182058339,0
+RCKY.US,D,20170627,000000,11.2228,11.6245,11.2228,11.4483,15056.652192827,0
+RCKY.US,D,20170628,000000,11.4483,12.3895,11.4483,11.9839,31393.079194273,0
+RCKY.US,D,20170629,000000,12.1208,12.2094,11.5537,11.9839,37462.868286579,0
+RCKY.US,D,20170630,000000,11.9839,12.1671,11.8067,12.0744,15094.232881652,0
+RCKY.US,D,20170703,000000,12.1208,12.1208,11.5733,11.853,17337.901573905,0
+RCKY.US,D,20170705,000000,11.8983,11.9406,11.535,11.535,15203.927865248,0
+RCKY.US,D,20170706,000000,11.4483,11.6719,11.3568,11.4936,32885.134110037,0
+RCKY.US,D,20170707,000000,11.4936,11.6245,11.4936,11.535,19439.3730652,0
+RCKY.US,D,20170710,000000,11.5823,11.7161,11.4936,11.4936,22924.220182955,0
+RCKY.US,D,20170711,000000,11.5833,11.6245,11.402,11.402,10762.296723907,0
+RCKY.US,D,20170712,000000,11.4483,11.535,11.2228,11.402,23559.029115801,0
+RCKY.US,D,20170713,000000,11.402,11.7161,11.402,11.5833,29867.506366857,0
+RCKY.US,D,20170714,000000,11.535,11.6039,11.2701,11.402,10345.86206396,0
+RCKY.US,D,20170717,000000,11.4936,11.4936,11.0447,11.1313,33996.303666091,0
+RCKY.US,D,20170718,000000,11.0447,11.1313,10.9541,11.089,9197.1118190808,0
+RCKY.US,D,20170719,000000,11.089,11.3115,11.089,11.2228,11605.322986728,0
+RCKY.US,D,20170720,000000,11.3115,11.4483,11.2701,11.3568,15475.11824136,0
+RCKY.US,D,20170721,000000,11.2701,11.402,11.1776,11.1776,53077.13664602,0
+RCKY.US,D,20170724,000000,11.2701,11.4483,11.1313,11.4483,17885.360797592,0
+RCKY.US,D,20170725,000000,11.4483,11.8067,11.3932,11.6719,31499.727094992,0
+RCKY.US,D,20170726,000000,12.2566,13.4677,12.2183,12.93,128659.01173217,0
+RCKY.US,D,20170727,000000,13.0187,13.2441,12.751,12.751,48432.366646167,0
+RCKY.US,D,20170728,000000,12.7046,12.8395,12.5255,12.615,32081.719924626,0
+RCKY.US,D,20170731,000000,12.751,12.751,12.3442,12.5255,30804.992198885,0
+RCKY.US,D,20170801,000000,12.6573,12.8395,12.3442,12.6573,42055.837877511,0
+RCKY.US,D,20170802,000000,12.6573,12.6573,12.5255,12.5707,14407.623539885,0
+RCKY.US,D,20170803,000000,12.5707,12.7932,12.4791,12.4791,21632.257042825,0
+RCKY.US,D,20170804,000000,12.4782,12.7046,12.4782,12.615,38114.9440224,0
+RCKY.US,D,20170807,000000,12.615,12.8395,12.5647,12.6573,69200.267846029,0
+RCKY.US,D,20170808,000000,12.7046,12.751,12.3442,12.4349,42906.989694671,0
+RCKY.US,D,20170809,000000,12.3442,12.4349,12.2074,12.3442,13173.554974432,0
+RCKY.US,D,20170810,000000,12.1208,12.3305,12.1208,12.2566,19782.677736084,0
+RCKY.US,D,20170811,000000,12.2094,12.7046,12.2094,12.615,20201.143784616,0
+RCKY.US,D,20170814,000000,12.5707,12.7046,12.1208,12.2566,23593.562721748,0
+RCKY.US,D,20170815,000000,12.2566,12.3442,12.0312,12.3442,35094.269196343,0
+RCKY.US,D,20170816,000000,12.4791,12.7706,12.3886,12.4349,28590.778641116,0
+RCKY.US,D,20170817,000000,12.4349,12.6573,12.3895,12.4791,22267.065975671,0
+RCKY.US,D,20170818,000000,12.4791,12.5255,12.3895,12.4349,11355.462190759,0
+RCKY.US,D,20170821,000000,12.5255,12.5255,12.3895,12.3895,17960.52217524,0
+RCKY.US,D,20170822,000000,12.4349,12.4978,12.3442,12.3442,8412.9958252287,0
+RCKY.US,D,20170823,000000,12.3442,12.4349,12.3009,12.4161,13719.998503825,0
+RCKY.US,D,20170824,000000,12.4791,12.4791,12.1208,12.1208,20136.139349893,0
+RCKY.US,D,20170825,000000,12.2674,12.6289,12.2674,12.4703,13412.243133182,0
+RCKY.US,D,20170828,000000,12.3541,12.3541,11.9041,11.9476,45562.014575408,0
+RCKY.US,D,20170829,000000,11.9476,12.0844,11.8599,11.9041,29755.779994676,0
+RCKY.US,D,20170830,000000,11.8599,12.0844,11.8599,11.9928,11118.805420594,0
+RCKY.US,D,20170831,000000,11.8599,12.04,11.6777,11.6777,32559.096242127,0
+RCKY.US,D,20170901,000000,11.6777,11.9928,11.6777,11.9041,28469.911020302,0
+RCKY.US,D,20170905,000000,12.04,12.2674,12.04,12.0844,28094.104132057,0
+RCKY.US,D,20170906,000000,12.04,12.04,11.6305,11.8125,17818.324974283,0
+RCKY.US,D,20170907,000000,11.8599,12.0844,11.6117,11.8125,19199.669212157,0
+RCKY.US,D,20170908,000000,11.7221,11.9041,11.5871,11.7663,16676.684589452,0
+RCKY.US,D,20170911,000000,11.7221,12.2192,11.7221,11.9476,28757.352505095,0
+RCKY.US,D,20170912,000000,12.1759,12.491,12.04,12.1306,29606.47293367,0
+RCKY.US,D,20170913,000000,12.1306,12.4466,12.1306,12.4466,21272.701263261,0
+RCKY.US,D,20170914,000000,12.3541,12.4014,12.1306,12.1759,14038.926511688,0
+RCKY.US,D,20170915,000000,12.2674,12.6289,12.1395,12.5825,28525.774206392,0
+RCKY.US,D,20170918,000000,12.7637,12.7637,12.3128,12.3128,13487.404510831,0
+RCKY.US,D,20170919,000000,12.4014,12.5284,12.0844,12.2192,40301.733834269,0
+RCKY.US,D,20170920,000000,12.2192,12.3128,12.0844,12.2674,16237.904655069,0
+RCKY.US,D,20170921,000000,12.3541,12.5372,12.3128,12.5372,26655.881013799,0
+RCKY.US,D,20170922,000000,12.5825,12.8079,12.4466,12.491,22934.37712588,0
+RCKY.US,D,20170925,000000,12.5372,12.748,12.4466,12.4466,16581.209325952,0
+RCKY.US,D,20170926,000000,12.4014,12.4466,12.1306,12.1306,28780.713473824,0
+RCKY.US,D,20170927,000000,12.3541,12.4466,12.1975,12.4466,10041.153776194,0
+RCKY.US,D,20170928,000000,12.1808,12.3265,11.9041,11.9041,43888.150381279,0
+RCKY.US,D,20170929,000000,11.9041,12.2192,11.9041,12.1306,19516.565831434,0
+RCKY.US,D,20171002,000000,12.1306,12.3128,12.1306,12.2674,17566.43278973,0
+RCKY.US,D,20171003,000000,12.2674,12.5767,12.2674,12.491,12514.369378564,0
+RCKY.US,D,20171004,000000,12.5825,13.0354,12.5382,12.9882,22559.585931928,0
+RCKY.US,D,20171005,000000,13.0354,13.125,12.8079,13.125,14341.603410869,0
+RCKY.US,D,20171006,000000,12.9449,13.1703,12.8533,13.1703,14522.396994944,0
+RCKY.US,D,20171009,000000,13.3082,13.3514,13.0354,13.3514,34443.209154815,0
+RCKY.US,D,20171010,000000,13.2155,13.3514,13.0354,13.2609,62427.618303275,0
+RCKY.US,D,20171011,000000,13.2245,13.3169,13.125,13.125,22517.942465933,0
+RCKY.US,D,20171012,000000,13.0827,13.2609,13.0689,13.1703,9154.4526587935,0
+RCKY.US,D,20171013,000000,13.0827,13.1703,13.0354,13.0827,9043.7419809051,0
+RCKY.US,D,20171016,000000,13.125,13.1703,13.0354,13.1703,19209.826155082,0
+RCKY.US,D,20171017,000000,13.125,13.125,12.6711,12.8079,26407.035912124,0
+RCKY.US,D,20171018,000000,12.8079,12.9449,12.6544,12.7193,11358.509273636,0
+RCKY.US,D,20171019,000000,12.7193,13.125,12.5825,13.125,42740.415830692,0
+RCKY.US,D,20171020,000000,12.9882,13.1703,12.8768,12.9882,17152.029518368,0
+RCKY.US,D,20171023,000000,13.125,13.125,12.7567,12.8986,37855.941977798,0
+RCKY.US,D,20171024,000000,12.8986,12.9449,12.7844,12.9223,33990.209500336,0
+RCKY.US,D,20171025,000000,13.1703,13.3514,12.9606,13.0827,137219.28322982,0
+RCKY.US,D,20171026,000000,13.125,14.3931,13.125,14.3478,139975.87753981,0
+RCKY.US,D,20171027,000000,14.3931,16.1564,14.3931,16.1121,158750.98653768,0
+RCKY.US,D,20171030,000000,16.9717,18.1954,14.9336,15.1167,279070.13243368,0
+RCKY.US,D,20171031,000000,15.297,16.8387,15.162,16.5641,96913.486618378,0
+RCKY.US,D,20171101,000000,16.6586,17.0179,16.1564,16.4292,55526.991279661,0
+RCKY.US,D,20171102,000000,16.3848,16.9717,15.9783,16.4292,44250.753243721,0
+RCKY.US,D,20171103,000000,16.5641,16.5641,15.5244,15.9783,45996.731732622,0
+RCKY.US,D,20171106,000000,15.797,15.8335,14.7101,15.162,92904.541245665,0
+RCKY.US,D,20171107,000000,15.1167,16.4065,15.0281,16.249,78087.592905881,0
+RCKY.US,D,20171108,000000,16.2048,16.7009,15.797,16.4292,67870.724017076,0
+RCKY.US,D,20171109,000000,16.3396,16.4735,16.0225,16.1564,26294.29384565,0
+RCKY.US,D,20171110,000000,16.2048,16.5188,16.1121,16.3908,25613.778669638,0
+RCKY.US,D,20171113,000000,16.3396,17.4187,16.2942,17.0641,77938.285844875,0
+RCKY.US,D,20171114,000000,17.1085,17.2896,16.4735,16.6586,35172.477656869,0
+RCKY.US,D,20171115,000000,16.6113,16.7895,16.4735,16.6586,20065.040749414,0
+RCKY.US,D,20171116,000000,16.7009,17.0612,16.6586,16.7442,22130.962940469,0
+RCKY.US,D,20171117,000000,16.8387,17.8775,16.7442,17.8775,94381.360747039,0
+RCKY.US,D,20171120,000000,17.8775,18.2408,17.4235,17.8341,129538.60298952,0
+RCKY.US,D,20171121,000000,17.8775,18.1039,17.6962,17.6962,27128.178859837,0
+RCKY.US,D,20171122,000000,17.5191,17.7071,17.2454,17.335,31952.726749471,0
+RCKY.US,D,20171124,000000,17.3428,18.0723,17.0258,18.0261,27422.730204678,0
+RCKY.US,D,20171127,000000,17.7524,17.7524,16.2066,16.252,125476.84151359,0
+RCKY.US,D,20171128,000000,16.1593,16.433,16.0245,16.2066,53569.748377909,0
+RCKY.US,D,20171129,000000,16.2066,16.2066,15.5677,16.0245,36673.673821265,0
+RCKY.US,D,20171130,000000,16.0245,16.6635,15.5677,16.1141,25150.622072234,0
+RCKY.US,D,20171201,000000,15.933,16.1593,15.2044,16.0245,44973.927580019,0
+RCKY.US,D,20171204,000000,16.2066,16.5059,16.2066,16.3888,32362.051549371,0
+RCKY.US,D,20171205,000000,16.4784,16.6153,15.7784,16.3888,29158.551750654,0
+RCKY.US,D,20171206,000000,16.3888,16.6153,16.1593,16.2066,27386.165210146,0
+RCKY.US,D,20171207,000000,16.2962,16.6153,16.0245,16.2962,38416.605227288,0
+RCKY.US,D,20171208,000000,16.2962,16.569,16.2962,16.4784,19214.904626545,0
+RCKY.US,D,20171211,000000,16.3888,16.569,16.252,16.3426,30085.880639756,0
+RCKY.US,D,20171212,000000,16.2962,16.569,16.1141,16.3426,20022.381589126,0
+RCKY.US,D,20171213,000000,16.2962,16.6153,16.2747,16.3888,17167.264932756,0
+RCKY.US,D,20171214,000000,16.433,16.6153,16.1593,16.3888,33999.350748968,0
+RCKY.US,D,20171215,000000,16.4784,16.7068,16.3888,16.3888,61921.802545584,0
+RCKY.US,D,20171218,000000,16.5236,16.8988,16.433,16.7964,41330.632152627,0
+RCKY.US,D,20171219,000000,16.9333,17.5279,16.7737,17.4334,28295.211601982,0
+RCKY.US,D,20171220,000000,17.4334,17.4334,16.7501,16.9333,14815.932645493,0
+RCKY.US,D,20171221,000000,16.8436,17.1607,16.6153,16.8899,27869.635693402,0
+RCKY.US,D,20171222,000000,16.8899,17.0721,16.5857,17.0721,23877.957123663,0
+RCKY.US,D,20171226,000000,16.9795,17.0721,16.7068,16.7068,19522.65999719,0
+RCKY.US,D,20171227,000000,16.7501,17.0258,16.7068,17.0258,16268.375483845,0
+RCKY.US,D,20171228,000000,16.8436,17.2069,16.8436,17.0721,35272.01569754,0
+RCKY.US,D,20171229,000000,17.0721,17.3005,16.8436,17.2069,40666.368085296,0
+RCKY.US,D,20180102,000000,17.2541,18.1629,17.2454,18.1177,44142.073954418,0
+RCKY.US,D,20180103,000000,18.0723,18.2092,17.4334,17.8902,66530.007550904,0
+RCKY.US,D,20180104,000000,17.9364,18.1816,17.3231,17.6618,39443.47215706,0
+RCKY.US,D,20180105,000000,17.6165,18.9261,17.6165,18.802,84056.828263223,0
+RCKY.US,D,20180108,000000,19.0265,19.0737,18.4377,18.8906,76380.210800097,0
+RCKY.US,D,20180109,000000,18.8906,18.9605,17.7524,17.9364,25700.112684506,0
+RCKY.US,D,20180110,000000,17.844,17.844,17.5279,17.7524,22042.597537018,0
+RCKY.US,D,20180111,000000,17.7071,18.2092,17.65,18.0723,25688.940047288,0
+RCKY.US,D,20180112,000000,18.0723,18.1304,17.5279,17.6165,27385.149515854,0
+RCKY.US,D,20180116,000000,17.6165,17.6618,16.8899,17.0721,41081.787050951,0
+RCKY.US,D,20180117,000000,17.1173,17.4816,17.0721,17.3872,17578.621121241,0
+RCKY.US,D,20180118,000000,17.3428,17.3428,16.6635,17.1607,24670.198671855,0
+RCKY.US,D,20180119,000000,17.1607,17.5712,16.8436,17.4334,19509.455971386,0
+RCKY.US,D,20180122,000000,17.3872,17.8233,17.0062,17.5712,34922.6168609,0
+RCKY.US,D,20180123,000000,17.6165,17.6165,17.0721,17.0721,19841.588005052,0
+RCKY.US,D,20180124,000000,17.0258,17.3772,16.9795,17.1607,12861.736826617,0
+RCKY.US,D,20180125,000000,17.1173,17.1173,16.7068,16.7068,14039.94220598,0
+RCKY.US,D,20180126,000000,16.8436,16.8436,16.0245,16.0245,29571.939327724,0
+RCKY.US,D,20180129,000000,15.7045,16.6635,15.5677,16.3426,57177.494505062,0
+RCKY.US,D,20180130,000000,16.3426,16.5236,16.0315,16.252,27108.880668279,0
+RCKY.US,D,20180131,000000,16.252,16.3888,15.6602,15.6602,30543.958765699,0
+RCKY.US,D,20180201,000000,15.5677,15.933,15.294,15.477,40782.157234648,0
+RCKY.US,D,20180202,000000,15.294,15.933,15.1582,15.613,27493.828805157,0
+RCKY.US,D,20180205,000000,15.294,15.9793,13.6567,14.7032,102097.59028758,0
+RCKY.US,D,20180206,000000,14.5683,15.2044,14.5683,15.0685,22538.256351784,0
+RCKY.US,D,20180207,000000,15.1582,15.5008,15.0685,15.3865,24997.252234058,0
+RCKY.US,D,20180208,000000,15.3865,15.5991,14.8401,14.8844,26810.266546268,0
+RCKY.US,D,20180209,000000,14.9769,14.9769,14.4759,14.5211,22666.233832646,0
+RCKY.US,D,20180212,000000,14.5683,15.0685,14.4611,14.9769,19085.911451391,0
+RCKY.US,D,20180213,000000,14.9287,15.2044,14.7721,15.0685,11646.966452723,0
+RCKY.US,D,20180214,000000,15.1127,15.294,14.9366,15.0232,15898.662761355,0
+RCKY.US,D,20180215,000000,15.3412,15.477,14.6579,15.1582,24172.508468504,0
+RCKY.US,D,20180216,000000,15.1127,15.3067,14.7495,15.0232,19376.400019062,0
+RCKY.US,D,20180220,000000,14.8401,15.232,14.6392,14.7957,37942.275992665,0
+RCKY.US,D,20180221,000000,15.2496,17.7071,15.2496,16.433,86895.693810913,0
+RCKY.US,D,20180222,000000,16.569,17.0258,15.7045,16.1593,37074.873066824,0
+RCKY.US,D,20180223,000000,16.3426,16.9333,16.2924,16.8436,39758.337387752,0
+RCKY.US,D,20180226,000000,17.0828,17.3762,16.5316,16.6241,35876.35380161,0
+RCKY.US,D,20180227,000000,16.7147,17.3527,16.7147,16.943,35642.744114322,0
+RCKY.US,D,20180228,000000,16.943,16.943,16.2205,16.8525,58127.1686686,0
+RCKY.US,D,20180301,000000,17.0356,17.4471,16.7688,17.4471,89852.379896539,0
+RCKY.US,D,20180302,000000,17.4009,18.2723,17.3379,17.7681,149267.4489281,0
+RCKY.US,D,20180305,000000,18.2723,19.7797,17.9976,19.5994,129185.14137571,0
+RCKY.US,D,20180306,000000,19.7372,19.7372,19.05,19.2784,48425.25678612,0
+RCKY.US,D,20180307,000000,19.2322,19.8731,18.9595,19.4162,26799.09390905,0
+RCKY.US,D,20180308,000000,19.4162,19.7372,18.6394,18.8649,22168.543629294,0
+RCKY.US,D,20180309,000000,19.0964,19.6466,18.8649,19.2784,25878.874879995,0
+RCKY.US,D,20180312,000000,19.3267,19.9203,19.0964,19.4162,37545.139524276,0
+RCKY.US,D,20180313,000000,19.4162,19.5295,18.9428,19.1426,20007.146174738,0
+RCKY.US,D,20180314,000000,19.2784,19.2784,18.7773,19.2322,21994.859905267,0
+RCKY.US,D,20180315,000000,19.1878,19.5098,18.6148,19.5098,28135.747598052,0
+RCKY.US,D,20180316,000000,19.5994,19.9203,19.371,19.5994,46119.630742022,0
+RCKY.US,D,20180319,000000,19.6466,20.1487,19.2794,20.1025,66790.025289797,0
+RCKY.US,D,20180320,000000,20.1487,20.1487,19.5541,19.8731,39034.147357161,0
+RCKY.US,D,20180321,000000,19.69,20.0001,19.1011,19.4162,38721.313515054,0
+RCKY.US,D,20180322,000000,19.0047,19.5541,18.4248,18.9121,24307.595809414,0
+RCKY.US,D,20180323,000000,18.8649,19.5541,18.7773,19.0964,67897.132068681,0
+RCKY.US,D,20180326,000000,19.0047,19.7844,18.1334,18.8216,102749.6660234,0
+RCKY.US,D,20180327,000000,18.8649,19.8731,18.8216,19.4626,45516.308332243,0
+RCKY.US,D,20180328,000000,19.4626,19.4626,18.3628,18.5026,38435.903418847,0
+RCKY.US,D,20180329,000000,18.7301,19.8731,18.7301,19.6466,38821.867250018,0
+RCKY.US,D,20180402,000000,19.7372,19.7372,18.4081,18.5459,37936.18182691,0
+RCKY.US,D,20180403,000000,18.5459,19.5541,18.5459,19.3267,44128.869928615,0
+RCKY.US,D,20180404,000000,19.371,20.515,19.2322,20.3772,95126.880357775,0
+RCKY.US,D,20180405,000000,20.3772,20.6075,19.8289,20.515,46459.888330027,0
+RCKY.US,D,20180406,000000,20.4697,20.8812,20.0149,20.7917,57591.897776424,0
+RCKY.US,D,20180409,000000,20.7444,20.7444,18.6394,19.05,83127.467985536,0
+RCKY.US,D,20180410,000000,19.4626,19.9203,19.1878,19.8731,30879.137882242,0
+RCKY.US,D,20180411,000000,19.69,20.0562,19.4162,19.69,17578.621121241,0
+RCKY.US,D,20180412,000000,19.9667,19.9667,19.4162,19.5541,19737.987187211,0
+RCKY.US,D,20180413,000000,19.69,19.8289,19.2784,19.69,36361.85567345,0
+RCKY.US,D,20180416,000000,19.8731,19.9203,19.5541,19.7372,29116.90828466,0
+RCKY.US,D,20180417,000000,19.8289,20.0562,19.3276,19.4626,27306.941055327,0
+RCKY.US,D,20180418,000000,19.4162,20.2876,19.4162,20.0149,45384.268074211,0
+RCKY.US,D,20180419,000000,20.0149,20.2177,19.7372,20.0562,29052.919544228,0
+RCKY.US,D,20180420,000000,20.0562,20.0562,19.69,19.8289,28008.785811482,0
+RCKY.US,D,20180423,000000,19.7844,20.7917,19.3267,20.5613,56207.506455672,0
+RCKY.US,D,20180424,000000,20.6075,20.6075,19.1426,19.2322,66617.357260063,0
+RCKY.US,D,20180425,000000,20.3772,21.982,19.9155,21.8442,154636.40895854,0
+RCKY.US,D,20180426,000000,21.8442,22.3936,21.2918,22.1169,119440.57033294,0
+RCKY.US,D,20180427,000000,22.3463,24.4561,22.3463,22.6229,171793.51694837,0
+RCKY.US,D,20180430,000000,22.8523,23.8832,21.8442,21.8442,152794.95520614,0
+RCKY.US,D,20180501,000000,21.9358,23.3988,21.7515,23.2176,97622.441234581,0
+RCKY.US,D,20180502,000000,23.3988,24.3637,22.7588,24.2701,136093.89395367,0
+RCKY.US,D,20180503,000000,24.2701,24.911,22.8071,22.8071,111923.41687375,0
+RCKY.US,D,20180504,000000,22.8071,23.6252,22.6673,23.1261,73947.622969429,0
+RCKY.US,D,20180507,000000,23.1261,24.911,23.1261,24.6836,98123.178520811,0
+RCKY.US,D,20180508,000000,24.7762,24.7762,23.9029,24.1795,69252.06825495,0
+RCKY.US,D,20180509,000000,24.1332,25.0489,23.9511,25.0046,107002.37802633,0
+RCKY.US,D,20180510,000000,25.1867,25.5549,24.3637,24.4985,227122.44784098,0
+RCKY.US,D,20180511,000000,24.3153,25.0489,24.1332,24.4089,83191.456725967,0
+RCKY.US,D,20180514,000000,24.4089,24.4985,23.8586,24.0426,94001.491081624,0
+RCKY.US,D,20180515,000000,24.085,24.8214,23.9511,24.6374,65873.869037913,0
+RCKY.US,D,20180516,000000,24.6374,25.5067,24.6374,24.7289,80562.839896836,0
+RCKY.US,D,20180517,000000,24.8657,24.8874,24.0426,24.3153,60723.283280369,0
+RCKY.US,D,20180518,000000,24.3637,24.469,24.0426,24.4089,54106.034964377,0
+RCKY.US,D,20180521,000000,24.4089,24.6374,23.9511,24.5458,102260.10137438,0
+RCKY.US,D,20180522,000000,24.5901,24.9564,24.4089,24.6374,93006.110674921,0
+RCKY.US,D,20180523,000000,24.4561,25.0489,24.4561,24.5901,71923.344244368,0
+RCKY.US,D,20180524,000000,24.5901,25.6002,24.2701,25.0046,105990.74651094,0
+RCKY.US,D,20180525,000000,24.911,25.3729,24.2701,25.1424,102207.28527118,0
+RCKY.US,D,20180529,000000,24.911,25.3729,24.3637,24.911,89724.402415677,0
+RCKY.US,D,20180530,000000,25.1149,25.1641,24.5615,24.8391,119387.75422973,0
+RCKY.US,D,20180531,000000,24.9307,26.1241,24.9307,25.9428,145220.92286656,0
+RCKY.US,D,20180601,000000,26.0786,27.3684,25.297,26.633,130983.93596783,0
+RCKY.US,D,20180604,000000,26.7699,27.3684,25.805,26.1241,91693.833648941,0
+RCKY.US,D,20180605,000000,25.9901,26.3101,25.3462,26.0786,67646.255578421,0
+RCKY.US,D,20180606,000000,26.0786,26.2205,25.4801,25.5766,63610.902154101,0
+RCKY.US,D,20180607,000000,25.7134,26.4469,25.3019,26.0374,73421.493325886,0
+RCKY.US,D,20180608,000000,25.9428,26.6773,25.9428,26.3101,45192.301852919,0
+RCKY.US,D,20180611,000000,26.2205,26.76,26.2205,26.3101,86660.052735041,0
+RCKY.US,D,20180612,000000,26.2658,27.7347,26.2658,27.0908,99979.8676876,0
+RCKY.US,D,20180613,000000,27.274,27.8745,26.3101,26.3101,76710.311445177,0
+RCKY.US,D,20180614,000000,26.3101,26.5404,25.8946,26.3101,60589.211633752,0
+RCKY.US,D,20180615,000000,26.4026,27.3202,26.1713,27.274,95791.144425105,0
+RCKY.US,D,20180618,000000,27.1381,27.5536,26.2658,27.0456,110125.63797593,0
+RCKY.US,D,20180619,000000,26.7236,27.3202,26.2658,26.7236,122063.09299632,0
+RCKY.US,D,20180620,000000,26.7236,27.2326,26.4705,26.9559,76439.121069064,0
+RCKY.US,D,20180621,000000,26.9993,26.9993,26.1713,26.5404,128178.58833179,0
+RCKY.US,D,20180622,000000,26.5858,26.633,25.4447,26.2658,1037145.7560133,0
+RCKY.US,D,20180625,000000,26.2658,27.9189,26.1713,27.2326,257544.52329158,0
+RCKY.US,D,20180626,000000,27.5053,27.5053,26.4951,27.1864,156649.51504638,0
+RCKY.US,D,20180627,000000,27.2326,28.3344,27.143,27.8745,183765.50557471,0
+RCKY.US,D,20180628,000000,28.0133,29.0294,27.7928,27.8745,151321.18278765,0
+RCKY.US,D,20180629,000000,28.1501,29.2096,27.4157,27.5989,158551.91045634,0
+RCKY.US,D,20180702,000000,27.4591,27.4591,24.8825,25.805,258259.57207353,0
+RCKY.US,D,20180703,000000,25.8946,26.9077,25.5766,26.4951,109327.30226197,0
+RCKY.US,D,20180705,000000,26.6773,27.9189,25.6652,25.9901,130068.79541023,0
+RCKY.US,D,20180706,000000,26.1241,26.3101,25.7588,26.0374,131243.95370672,0
+RCKY.US,D,20180709,000000,26.4951,27.3684,26.0748,27.2326,168087.24847484,0
+RCKY.US,D,20180710,000000,27.274,27.8302,26.9077,27.6884,117433.55841085,0
+RCKY.US,D,20180711,000000,27.783,28.0597,27.0456,27.8745,98558.911372316,0
+RCKY.US,D,20180712,000000,28.1501,28.2408,27.1864,27.2326,118633.09337036,0
+RCKY.US,D,20180713,000000,26.9559,27.2326,26.0374,26.3101,95379.788236621,0
+RCKY.US,D,20180716,000000,26.3101,26.4951,25.8493,26.1466,62461.13621493,0
+RCKY.US,D,20180717,000000,26.0786,26.6773,25.7588,26.0786,62442.853717664,0
+RCKY.US,D,20180718,000000,25.8493,26.2205,24.9307,25.1611,223006.85456755,0
+RCKY.US,D,20180719,000000,25.0233,26.3563,23.7345,25.8946,270752.61187195,0
+RCKY.US,D,20180720,000000,25.8493,26.0374,24.8825,25.1611,119382.67575826,0
+RCKY.US,D,20180723,000000,25.2517,25.9428,25.1257,25.5766,146676.41278779,0
+RCKY.US,D,20180724,000000,25.6199,25.9901,25.0646,25.2517,75000.897950808,0
+RCKY.US,D,20180725,000000,25.2517,25.7588,25.0046,25.6199,62225.495139057,0
+RCKY.US,D,20180726,000000,25.6199,25.9901,25.2517,25.7588,67449.210885666,0
+RCKY.US,D,20180727,000000,25.7588,25.8946,24.0702,24.2426,71166.651996415,0
+RCKY.US,D,20180730,000000,24.149,24.6078,23.6872,24.0131,118846.3891718,0
+RCKY.US,D,20180731,000000,24.0565,24.149,23.3643,23.7818,89461.337593906,0
+RCKY.US,D,20180801,000000,25.297,29.3927,25.297,29.3011,328827.98013164,0
+RCKY.US,D,20180802,000000,29.0254,30.774,28.2881,28.7951,205817.24436036,0
+RCKY.US,D,20180803,000000,28.9782,28.9782,27.4157,27.6884,97375.62752149,0
+RCKY.US,D,20180806,000000,27.7347,28.8856,27.4905,28.4731,93420.513946284,0
+RCKY.US,D,20180807,000000,28.4249,28.4249,27.4591,27.9661,61519.587605732,0
+RCKY.US,D,20180808,000000,28.1039,28.1039,27.4591,27.5989,54533.642261543,0
+RCKY.US,D,20180809,000000,27.6441,28.3344,27.4591,27.8302,50047.320571329,0
+RCKY.US,D,20180810,000000,27.8302,28.7036,27.7347,28.5647,73546.42372387,0
+RCKY.US,D,20180813,000000,28.4731,28.7951,27.8302,27.9661,61177.298629142,0
+RCKY.US,D,20180814,000000,28.0597,29.0481,27.9661,28.7488,63535.740776453,0
+RCKY.US,D,20180815,000000,28.5194,28.7488,27.7347,28.0133,52949.159165158,0
+RCKY.US,D,20180816,000000,28.0597,28.5647,27.1864,27.274,67676.726407198,0
+RCKY.US,D,20180817,000000,27.3202,28.2408,27.274,28.1501,72076.714082543,0
+RCKY.US,D,20180820,000000,28.1501,28.5519,27.7347,28.4249,44115.665902811,0
+RCKY.US,D,20180821,000000,28.4249,28.7725,27.6884,27.7347,55244.628266331,0
+RCKY.US,D,20180822,000000,27.783,28.3816,27.4157,27.7347,54635.211690798,0
+RCKY.US,D,20180823,000000,27.7347,28.1501,27.6884,27.9661,40393.146320599,0
+RCKY.US,D,20180824,000000,27.9661,28.2408,27.6441,28.0597,45924.617437851,0
+RCKY.US,D,20180827,000000,27.9189,28.3344,27.1864,27.4157,59361.237234054,0
+RCKY.US,D,20180828,000000,27.5053,27.5536,26.7236,26.9993,58269.365869558,0
+RCKY.US,D,20180829,000000,27.0456,27.4157,26.3101,27.3202,48752.310348322,0
+RCKY.US,D,20180830,000000,27.4778,27.7081,26.8792,27.4325,46000.794509792,0
+RCKY.US,D,20180831,000000,27.4325,27.8942,27.2493,27.848,48844.738528945,0
+RCKY.US,D,20180904,000000,27.7554,28.1246,27.0396,27.8045,74414.842344004,0
+RCKY.US,D,20180905,000000,27.7554,28.1246,27.1272,28.034,50014.818353968,0
+RCKY.US,D,20180906,000000,28.0802,28.5854,27.5486,28.1246,48571.516764248,0
+RCKY.US,D,20180907,000000,28.034,28.5854,27.6638,27.848,34191.316970261,0
+RCKY.US,D,20180910,000000,27.8942,28.1728,27.6185,27.7554,41684.093766436,0
+RCKY.US,D,20180911,000000,27.526,27.6638,26.3701,26.694,58027.63062793,0
+RCKY.US,D,20180912,000000,26.6468,26.7403,25.8601,26.7403,49596.352305435,0
+RCKY.US,D,20180913,000000,26.7866,26.7866,25.7253,26.2786,35474.138861758,0
+RCKY.US,D,20180914,000000,26.2332,27.2937,26.1466,26.3701,47669.580232459,0
+RCKY.US,D,20180917,000000,26.4185,26.7403,26.0916,26.6015,49291.644017669,0
+RCKY.US,D,20180918,000000,26.6468,27.526,26.6468,26.8792,54726.624177128,0
+RCKY.US,D,20180919,000000,26.8792,27.2493,25.9083,26.186,44686.486095227,0
+RCKY.US,D,20180920,000000,26.3248,26.5562,24.9858,25.2163,62768.891585574,0
+RCKY.US,D,20180921,000000,25.17,26.4617,25.17,26.003,85222.845311076,0
+RCKY.US,D,20180924,000000,25.9083,26.0492,25.3207,25.678,43653.524999699,0
+RCKY.US,D,20180925,000000,25.6308,26.003,25.5412,25.8601,54278.702994111,0
+RCKY.US,D,20180926,000000,25.8601,26.7403,25.8336,26.186,48341.96985413,0
+RCKY.US,D,20180927,000000,26.2332,26.4864,26.003,26.186,31682.552067651,0
+RCKY.US,D,20180928,000000,26.1378,26.694,25.8601,26.1378,32547.923604908,0
+RCKY.US,D,20181001,000000,26.1663,26.4085,25.5776,25.7243,71738.487883123,0
+RCKY.US,D,20181002,000000,25.678,25.678,24.7102,25.0134,51171.694153187,0
+RCKY.US,D,20181003,000000,24.9947,25.3856,24.7003,25.041,40474.401864003,0
+RCKY.US,D,20181004,000000,24.9858,24.9858,24.2563,24.7446,50917.770580049,0
+RCKY.US,D,20181005,000000,25.0183,25.0183,23.7661,24.1814,36924.550311525,0
+RCKY.US,D,20181008,000000,23.9029,24.4513,23.4617,24.2002,63429.092875734,0
+RCKY.US,D,20181009,000000,24.1352,25.5599,24.1352,25.1788,59686.259407671,0
+RCKY.US,D,20181010,000000,25.1059,25.1059,23.2964,23.3761,85895.234932747,0
+RCKY.US,D,20181011,000000,23.2865,23.7945,22.6564,22.9065,64464.085359847,0
+RCKY.US,D,20181012,000000,23.0916,23.8802,22.6948,22.8612,53719.055438914,0
+RCKY.US,D,20181015,000000,22.6211,23.4747,22.3994,23.0739,42291.478953383,0
+RCKY.US,D,20181016,000000,23.193,24.0613,22.999,23.9511,61364.186378971,0
+RCKY.US,D,20181017,000000,23.894,24.2386,23.4342,24.2288,43249.278671262,0
+RCKY.US,D,20181018,000000,24.1165,24.1165,23.1693,23.7945,25987.554169299,0
+RCKY.US,D,20181019,000000,23.6005,23.6005,22.878,23.1388,35525.939270678,0
+RCKY.US,D,20181022,000000,23.1477,24.1067,22.49,23.8034,38967.111533853,0
+RCKY.US,D,20181023,000000,23.4992,24.2948,22.7962,23.5268,43233.027562581,0
+RCKY.US,D,20181024,000000,24.4768,25.8986,23.6557,24.523,118229.86273622,0
+RCKY.US,D,20181025,000000,24.6906,25.2073,24.2918,25.1149,52624.13699154,0
+RCKY.US,D,20181026,000000,24.8647,25.8178,24.2828,25.6485,70976.717163707,0
+RCKY.US,D,20181029,000000,26.0748,26.1191,25.3077,25.5953,82451.015586695,0
+RCKY.US,D,20181030,000000,25.7617,27.1372,25.7617,26.7403,67795.562639426,0
+RCKY.US,D,20181031,000000,27.017,27.3114,26.3987,26.5277,58906.20619099,0
+RCKY.US,D,20181101,000000,26.2707,26.3376,25.0322,25.3177,52627.184074417,0
+RCKY.US,D,20181102,000000,25.3659,25.5953,24.0693,24.5872,34919.569778023,0
+RCKY.US,D,20181105,000000,24.533,25.1335,24.4039,24.8107,33744.411481537,0
+RCKY.US,D,20181106,000000,24.8204,25.0322,24.4681,24.6058,24146.100416897,0
+RCKY.US,D,20181107,000000,24.8204,25.2251,24.5083,25.1149,30796.866644545,0
+RCKY.US,D,20181108,000000,25.1237,25.8867,25.0273,25.6141,23555.982032924,0
+RCKY.US,D,20181109,000000,25.8178,26.2057,25.2725,25.6396,42402.189631272,0
+RCKY.US,D,20181112,000000,25.3757,26.6468,24.8204,25.5017,49525.253704956,0
+RCKY.US,D,20181113,000000,25.5776,25.5776,24.3842,24.4768,35383.742069721,0
+RCKY.US,D,20181114,000000,24.7269,26.0748,24.533,24.533,20082.307552388,0
+RCKY.US,D,20181115,000000,24.5044,24.9199,23.5081,24.2474,39660.830735667,0
+RCKY.US,D,20181116,000000,24.0968,24.8107,23.8231,24.2002,21046.201436022,0
+RCKY.US,D,20181119,000000,24.3292,24.4768,23.6794,23.832,17916.847320661,0
+RCKY.US,D,20181120,000000,23.5543,23.7463,23.2412,23.4894,35228.340842959,0
+RCKY.US,D,20181121,000000,23.3948,24.0348,23.1104,23.5908,18548.60917063,0
+RCKY.US,D,20181123,000000,23.3948,24.3842,23.3948,24.1914,15795.061943515,0
+RCKY.US,D,20181126,000000,24.1914,24.6344,23.7857,24.2741,21885.164921672,0
+RCKY.US,D,20181127,000000,24.2288,24.4768,23.7661,24.348,20833.921328878,0
+RCKY.US,D,20181128,000000,24.3193,25.3077,23.6282,24.8815,40170.70927053,0
+RCKY.US,D,20181129,000000,24.9858,25.0597,24.0141,24.2159,14698.112107556,0
+RCKY.US,D,20181130,000000,24.2259,24.5862,23.6902,24.023,32809.972732387,0
+RCKY.US,D,20181203,000000,24.0841,24.9661,23.8891,24.5408,31397.141971444,0
+RCKY.US,D,20181204,000000,24.1313,24.7259,22.497,22.9901,37184.568050419,0
+RCKY.US,D,20181206,000000,22.7874,23.0296,21.8766,22.6938,74054.270870147,0
+RCKY.US,D,20181207,000000,22.4458,22.7971,22.1474,22.3404,49220.54541719,0
+RCKY.US,D,20181210,000000,22.2203,22.4793,21.349,22.2488,42667.285841628,0
+RCKY.US,D,20181211,000000,22.3886,22.5747,21.7752,22.0086,43886.118992693,0
+RCKY.US,D,20181212,000000,22.2685,22.4261,21.2475,21.6906,64273.134832847,0
+RCKY.US,D,20181213,000000,21.6541,22.1514,20.8213,20.9217,45529.512358047,0
+RCKY.US,D,20181214,000000,20.8754,21.9239,20.8754,21.348,37767.576574345,0
+RCKY.US,D,20181217,000000,21.3578,22.5354,21.3578,21.6994,35601.100648327,0
+RCKY.US,D,20181218,000000,21.8047,22.7125,21.339,22.3788,33338.133764515,0
+RCKY.US,D,20181219,000000,22.3886,22.7509,22.1474,22.3404,40173.756353407,0
+RCKY.US,D,20181220,000000,22.2685,22.6555,21.8324,22.1927,71704.969971469,0
+RCKY.US,D,20181221,000000,22.1839,22.8248,21.8047,22.0618,73749.562582381,0
+RCKY.US,D,20181224,000000,22.0618,22.6938,21.9239,21.9239,33526.037208638,0
+RCKY.US,D,20181226,000000,22.1553,23.3603,22.1553,23.2137,48843.722834652,0
+RCKY.US,D,20181227,000000,23.0463,23.6125,22.3689,22.7412,38437.934807431,0
+RCKY.US,D,20181228,000000,22.7509,23.2836,22.6387,23.2137,42371.718802496,0
+RCKY.US,D,20181231,000000,23.1014,24.5212,23.1014,24.1224,73417.430548715,0
+RCKY.US,D,20190102,000000,23.9944,24.3065,23.6498,23.9658,36697.034789993,0
+RCKY.US,D,20190103,000000,23.8891,24.1884,23.6587,23.7709,26182.567473469,0
+RCKY.US,D,20190104,000000,23.9275,24.5408,23.7226,24.3163,33968.879920192,0
+RCKY.US,D,20190107,000000,24.3065,24.8569,24.2356,24.6511,31743.493725205,0
+RCKY.US,D,20190108,000000,25.0508,25.0508,24.151,24.5408,27725.40710386,0
+RCKY.US,D,20190109,000000,24.4926,26.508,24.3784,26.3869,94448.396570348,0
+RCKY.US,D,20190110,000000,26.2017,26.2017,25.0785,25.1996,30080.802168294,0
+RCKY.US,D,20190111,000000,25.1996,25.5629,24.6993,24.8204,31688.646233407,0
+RCKY.US,D,20190114,000000,24.7919,25.7282,24.3125,25.1532,35372.569432502,0
+RCKY.US,D,20190115,000000,25.1532,25.9133,24.8647,25.5884,26908.788892645,0
+RCKY.US,D,20190116,000000,25.6623,26.2844,25.2733,25.3581,37428.334680632,0
+RCKY.US,D,20190117,000000,25.3482,26.4056,25.3482,26.3308,28823.372634111,0
+RCKY.US,D,20190118,000000,27.082,27.082,25.8483,26.5543,45161.831024142,0
+RCKY.US,D,20190122,000000,26.3131,26.4597,25.4122,25.4653,42055.837877511,0
+RCKY.US,D,20190123,000000,25.6081,25.8936,24.9661,25.3384,34250.22723923,0
+RCKY.US,D,20190124,000000,25.3284,25.3284,24.4641,25.1345,13681.402120709,0
+RCKY.US,D,20190125,000000,25.2173,25.6081,25.042,25.4653,28245.442581647,0
+RCKY.US,D,20190128,000000,25.3097,25.3097,24.7436,24.8293,16471.514342356,0
+RCKY.US,D,20190129,000000,24.8381,24.9858,24.4493,24.6896,14978.443732301,0
+RCKY.US,D,20190130,000000,24.7259,24.8903,24.5842,24.6147,11621.574095409,0
+RCKY.US,D,20190131,000000,24.6245,24.8815,24.1962,24.8736,33942.471868585,0
+RCKY.US,D,20190201,000000,24.8647,25.3284,24.6423,24.9661,27456.248116333,0
+RCKY.US,D,20190204,000000,24.9101,25.1345,24.5862,24.6334,21986.734350927,0
+RCKY.US,D,20190205,000000,24.7634,24.8293,24.3547,24.5675,20864.392157654,0
+RCKY.US,D,20190206,000000,24.5113,24.5862,24.0752,24.1697,25389.310230985,0
+RCKY.US,D,20190207,000000,24.0841,24.3263,23.7129,24.1697,31974.056329615,0
+RCKY.US,D,20190208,000000,24.1608,24.8204,24.1608,24.5675,26964.652078736,0
+RCKY.US,D,20190211,000000,24.5772,24.717,24.2159,24.2159,21447.400681581,0
+RCKY.US,D,20190212,000000,24.3547,24.5949,23.8182,23.9747,30755.22317855,0
+RCKY.US,D,20190213,000000,24.1224,24.5025,23.7049,24.4838,34707.289670879,0
+RCKY.US,D,20190214,000000,24.4217,25.5047,24.151,24.8018,35292.329583391,0
+RCKY.US,D,20190215,000000,24.9199,25.3581,24.7436,25.227,32036.013681461,0
+RCKY.US,D,20190219,000000,25.1709,26.4155,25.1384,26.2215,43745.953180321,0
+RCKY.US,D,20190220,000000,26.1348,26.5906,25.6435,25.7735,31234.630884636,0
+RCKY.US,D,20190221,000000,25.6435,26.1053,25.6435,26.0275,20056.915195074,0
+RCKY.US,D,20190222,000000,26.2766,26.2766,25.738,26.0177,38356.679264027,0
+RCKY.US,D,20190225,000000,26.1438,26.6655,26.0886,26.4056,30832.415944784,0
+RCKY.US,D,20190226,000000,26.693,27.9523,26.3161,27.4079,78517.231591631,0
+RCKY.US,D,20190227,000000,27.399,28.5273,27.3704,27.5841,70259.636993163,0
+RCKY.US,D,20190228,000000,27.7229,28.1324,27.4905,27.8992,70181.428532637,0
+RCKY.US,D,20190301,000000,27.9089,28.74,27.6757,28.3383,38793.427809825,0
+RCKY.US,D,20190304,000000,28.3195,28.3195,27.1519,27.4708,56630.035281375,0
+RCKY.US,D,20190305,000000,27.6304,27.7515,25.5736,26.9225,50495.241754346,0
+RCKY.US,D,20190306,000000,27.0346,27.2592,26.3071,26.4105,32383.381129514,0
+RCKY.US,D,20190307,000000,26.4203,26.8299,26.0482,26.5769,16717.312361154,0
+RCKY.US,D,20190308,000000,26.4647,26.4647,25.8966,26.2244,15357.297703424,0
+RCKY.US,D,20190311,000000,26.2244,27.3035,26.2244,26.9028,30757.254567135,0
+RCKY.US,D,20190312,000000,26.9697,26.9697,25.7262,25.7578,80516.117959379,0
+RCKY.US,D,20190313,000000,25.7578,26.0826,25.4988,25.8503,56308.060190635,0
+RCKY.US,D,20190314,000000,25.7755,26.3258,25.676,26.1663,24434.557595983,0
+RCKY.US,D,20190315,000000,26.2342,26.4371,25.4318,25.4318,58807.683844611,0
+RCKY.US,D,20190318,000000,25.2537,26.1466,25.2537,26.0748,30068.613836783,0
+RCKY.US,D,20190319,000000,26.1014,26.2619,25.6091,25.7302,21015.730607245,0
+RCKY.US,D,20190320,000000,25.7026,26.0107,23.7542,24.3312,64266.024972799,0
+RCKY.US,D,20190321,000000,24.4079,25.1571,24.3173,24.3508,48064.685312263,0
+RCKY.US,D,20190322,000000,24.1175,24.156,23.2797,23.3536,41884.185542069,0
+RCKY.US,D,20190325,000000,23.1586,24.0623,23.0296,23.5593,64678.396855576,0
+RCKY.US,D,20190326,000000,23.5229,23.6882,23.0394,23.132,40310.875082902,0
+RCKY.US,D,20190327,000000,23.1024,23.1024,22.5432,22.8878,73684.558147657,0
+RCKY.US,D,20190328,000000,22.8238,23.188,22.7205,22.9813,36368.965533499,0
+RCKY.US,D,20190329,000000,23.0197,23.0197,22.046,22.3197,110340.96516595,0
+RCKY.US,D,20190401,000000,22.4044,23.9984,22.4044,23.9787,85158.856570645,0
+RCKY.US,D,20190402,000000,23.8832,23.9511,23.2127,23.644,25906.298625895,0
+RCKY.US,D,20190403,000000,23.8024,24.0377,23.0197,23.3623,44217.235332066,0
+RCKY.US,D,20190404,000000,23.2521,23.9984,23.2215,23.8743,22094.397945937,0
+RCKY.US,D,20190405,000000,23.96,24.0801,23.3623,23.8487,80967.086225273,0
+RCKY.US,D,20190408,000000,23.6882,23.9215,23.5031,23.5406,14213.625930007,0
+RCKY.US,D,20190409,000000,23.4844,23.642,22.9627,23.3998,84220.355044324,0
+RCKY.US,D,20190410,000000,23.381,24.0357,23.381,23.8399,25145.543600772,0
+RCKY.US,D,20190411,000000,23.6617,23.7443,22.4438,23.0828,38279.486497793,0
+RCKY.US,D,20190412,000000,22.87,23.644,22.87,23.5129,70344.955313738,0
+RCKY.US,D,20190415,000000,23.5977,23.7069,23.2058,23.2521,15027.197058343,0
+RCKY.US,D,20190416,000000,23.2708,23.579,23.2708,23.3998,103782.62711892,0
+RCKY.US,D,20190417,000000,23.4579,23.6882,23.1024,23.1024,21622.100099899,0
+RCKY.US,D,20190418,000000,23.2797,23.3623,23.0296,23.3436,36817.902410807,0
+RCKY.US,D,20190422,000000,23.1586,23.186,22.3965,22.5047,29995.483847719,0
+RCKY.US,D,20190423,000000,22.5727,22.9813,22.5047,22.9813,26976.840410247,0
+RCKY.US,D,20190424,000000,24.1746,24.8451,23.8487,24.2022,100772.10923579,0
+RCKY.US,D,20190425,000000,24.1933,24.2671,23.3723,23.5031,23831.235186205,0
+RCKY.US,D,20190426,000000,23.5503,23.9314,23.3623,23.831,46849.914938368,0
+RCKY.US,D,20190429,000000,23.831,24.4169,23.831,24.018,50455.629676936,0
+RCKY.US,D,20190430,000000,24.0978,24.2948,23.5898,23.7641,77285.194414763,0
+RCKY.US,D,20190501,000000,23.7838,24.1933,23.5928,23.9019,63145.714168112,0
+RCKY.US,D,20190502,000000,23.8832,24.2948,23.7542,23.7838,30874.059410779,0
+RCKY.US,D,20190503,000000,24.0082,25.0499,24.0082,25.0499,44880.483705105,0
+RCKY.US,D,20190506,000000,24.6767,24.8411,24.2406,24.3223,26847.847235092,0
+RCKY.US,D,20190507,000000,24.2209,24.528,23.5406,23.6065,38115.959716692,0
+RCKY.US,D,20190508,000000,23.5878,23.8487,23.3181,23.6695,73192.962110061,0
+RCKY.US,D,20190509,000000,23.4292,23.644,23.0828,23.3269,24761.611158185,0
+RCKY.US,D,20190510,000000,23.2894,23.4392,22.8513,23.3181,31098.527849433,0
+RCKY.US,D,20190513,000000,22.8603,23.3436,22.4142,23.2797,45761.090656749,0
+RCKY.US,D,20190514,000000,23.2609,24.4719,23.2609,24.4178,84563.659715209,0
+RCKY.US,D,20190515,000000,24.2406,24.4808,23.186,23.3899,35703.685771875,0
+RCKY.US,D,20190516,000000,23.4579,23.4579,22.495,23.132,36399.436362275,0
+RCKY.US,D,20190517,000000,22.9262,23.3536,22.9262,23.065,20692.739822212,0
+RCKY.US,D,20190520,000000,23.0828,23.5878,22.8878,23.5691,65997.783741604,0
+RCKY.US,D,20190521,000000,23.635,23.635,23.3899,23.5031,35332.957355093,0
+RCKY.US,D,20190522,000000,23.5229,23.8654,23.4392,23.8024,28536.946843611,0
+RCKY.US,D,20190523,000000,23.5316,24.2022,23.5031,23.8654,22306.678053082,0
+RCKY.US,D,20190524,000000,23.9984,24.1362,22.4319,23.8654,24665.120200393,0
+RCKY.US,D,20190528,000000,23.9511,24.0357,23.1122,23.4667,40823.800700642,0
+RCKY.US,D,20190529,000000,23.381,23.6154,22.9724,23.2609,38546.614096735,0
+RCKY.US,D,20190530,000000,23.2994,23.635,23.196,23.4579,29257.074097032,0
+RCKY.US,D,20190531,000000,23.1842,23.3899,22.9134,22.9134,37748.278382787,0
+RCKY.US,D,20190603,000000,22.8947,23.2511,21.9485,22.688,37066.747512483,0
+RCKY.US,D,20190604,000000,22.875,23.4292,22.81,23.3338,27894.012356423,0
+RCKY.US,D,20190605,000000,23.4579,24.1303,23.1005,23.4579,36808.761162174,0
+RCKY.US,D,20190606,000000,23.5603,23.5603,22.8297,23.2698,22500.675662959,0
+RCKY.US,D,20190607,000000,23.3899,23.8596,23.3713,23.7463,18127.09603922,0
+RCKY.US,D,20190610,000000,23.5799,24.087,23.3091,23.9344,32889.196887207,0
+RCKY.US,D,20190611,000000,23.9344,24.7132,23.8596,24.3273,43600.708896486,0
+RCKY.US,D,20190612,000000,24.2012,24.8165,23.7453,24.3842,22837.886168087,0
+RCKY.US,D,20190613,000000,24.4611,24.853,24.0112,24.4513,19057.472011199,0
+RCKY.US,D,20190614,000000,24.4867,24.4867,24.1647,24.2445,17771.603036826,0
+RCKY.US,D,20190617,000000,24.3075,24.4956,23.831,23.9914,22491.534414326,0
+RCKY.US,D,20190618,000000,24.0289,24.3557,23.8959,24.021,27267.328977918,0
+RCKY.US,D,20190619,000000,24.0742,24.4768,23.6164,24.4139,21617.021628437,0
+RCKY.US,D,20190620,000000,24.5891,25.0499,23.9344,24.9554,24611.288402888,0
+RCKY.US,D,20190621,000000,24.8264,25.0587,24.4474,24.6738,37031.198212243,0
+RCKY.US,D,20190624,000000,24.6934,25.0233,24.4384,24.4513,24365.490384089,0
+RCKY.US,D,20190625,000000,24.3657,24.6639,24.3557,24.5714,28518.664346344,0
+RCKY.US,D,20190626,000000,24.4867,24.7595,24.3557,24.5891,43293.969220135,0
+RCKY.US,D,20190627,000000,24.6639,25.0263,24.3745,24.722,46641.697608394,0
+RCKY.US,D,20190628,000000,24.789,25.6859,24.7309,25.5569,78374.018696381,0
+RCKY.US,D,20190701,000000,25.7528,25.8178,25.0862,25.7243,27876.74555345,0
+RCKY.US,D,20190702,000000,25.6869,25.7105,25.3294,25.6209,18164.676728044,0
+RCKY.US,D,20190703,000000,25.8533,25.9675,25.6387,25.7056,14557.946295183,0
+RCKY.US,D,20190705,000000,25.5923,26.2677,25.547,25.9261,21007.605052904,0
+RCKY.US,D,20190708,000000,25.997,26.191,25.5923,25.7784,32357.9887722,0
+RCKY.US,D,20190709,000000,25.7154,25.9311,25.6022,25.8916,19524.691385774,0
+RCKY.US,D,20190710,000000,25.9399,26.2215,25.6298,26.0786,24803.25462418,0
+RCKY.US,D,20190711,000000,26.0709,26.6783,26.0157,26.4272,22723.112713029,0
+RCKY.US,D,20190712,000000,26.4725,27.1567,26.4627,26.8763,33937.393397122,0
+RCKY.US,D,20190715,000000,26.8959,27.4847,26.3366,27.4847,40113.830390146,0
+RCKY.US,D,20190716,000000,27.1952,27.6165,27.1195,27.4285,32462.605284334,0
+RCKY.US,D,20190717,000000,27.3153,27.3724,26.8565,27.0997,42901.911223208,0
+RCKY.US,D,20190718,000000,27.0486,27.1667,26.7157,26.8763,16822.944567579,0
+RCKY.US,D,20190719,000000,26.7354,27.7563,26.4578,27.6618,30458.640445123,0
+RCKY.US,D,20190722,000000,27.4847,27.7662,26.7728,26.7728,123860.87189414,0
+RCKY.US,D,20190723,000000,26.8211,27.5516,26.7728,27.5516,29570.923633431,0
+RCKY.US,D,20190724,000000,27.7327,27.8765,27.4196,27.8322,33735.270232904,0
+RCKY.US,D,20190725,000000,29.9392,29.9392,28.1305,28.8611,92197.618018047,0
+RCKY.US,D,20190726,000000,28.8167,29.3395,28.0754,29.0856,53347.311327838,0
+RCKY.US,D,20190729,000000,29.0856,30.6884,29.0214,30.0248,58282.569895361,0
+RCKY.US,D,20190730,000000,30.0435,30.0435,29.181,29.2932,30794.835255959,0
+RCKY.US,D,20190731,000000,29.3966,29.7147,28.9181,29.5267,31025.397860369,0
+RCKY.US,D,20190801,000000,29.6211,29.6772,28.9842,29.2362,50635.407566718,0
+RCKY.US,D,20190802,000000,28.9842,29.1338,28.225,28.8709,45099.873672296,0
+RCKY.US,D,20190805,000000,28.4692,28.4692,27.333,27.7476,42862.299145799,0
+RCKY.US,D,20190806,000000,27.8155,28.1689,27.3724,27.849,46283.157523122,0
+RCKY.US,D,20190807,000000,27.8243,28.0075,27.3921,27.5614,23732.712839828,0
+RCKY.US,D,20190808,000000,27.718,28.2427,27.3626,27.8243,27227.716900508,0
+RCKY.US,D,20190809,000000,27.8243,27.8243,27.1667,27.2611,29095.578704516,0
+RCKY.US,D,20190812,000000,27.1567,27.6342,26.8299,27.3527,28602.966972627,0
+RCKY.US,D,20190813,000000,27.523,28.0567,27.1667,27.1864,30060.488282443,0
+RCKY.US,D,20190814,000000,27.1667,27.2051,26.249,26.8763,40205.242876476,0
+RCKY.US,D,20190815,000000,26.7728,26.7728,26.0255,26.2117,21900.40033606,0
+RCKY.US,D,20190816,000000,26.4272,26.9235,26.4272,26.7256,27180.994963051,0
+RCKY.US,D,20190819,000000,26.9422,27.3055,26.9422,27.1952,18726.355671827,0
+RCKY.US,D,20190820,000000,27.2611,27.6078,27.0161,27.0161,19897.451191142,0
+RCKY.US,D,20190821,000000,27.4462,27.6078,27.2051,27.2051,12821.109054915,0
+RCKY.US,D,20190822,000000,27.4285,27.7081,27.2051,27.4847,15314.638543136,0
+RCKY.US,D,20190823,000000,27.3724,27.4196,26.6409,26.8211,23606.766747552,0
+RCKY.US,D,20190826,000000,26.8378,27.3823,26.567,27.2975,27477.577696476,0
+RCKY.US,D,20190827,000000,27.2247,27.6432,26.8713,27.0533,16812.787624654,0
+RCKY.US,D,20190828,000000,26.952,27.6432,26.7639,27.4019,16535.503082787,0
+RCKY.US,D,20190829,000000,27.6265,28.1256,27.4561,27.7279,19755.253990185,0
+RCKY.US,D,20190830,000000,27.7563,28.1718,27.341,27.4266,12576.32673041,0
+RCKY.US,D,20190903,000000,27.2316,27.5467,26.6655,26.759,30099.084665559,0
+RCKY.US,D,20190904,000000,26.9293,27.5417,26.637,26.759,30764.364427182,0
+RCKY.US,D,20190905,000000,26.9293,27.9346,26.4568,27.2681,54990.704693192,0
+RCKY.US,D,20190906,000000,27.341,27.652,26.8792,27.5605,26755.41905447,0
+RCKY.US,D,20190909,000000,27.588,28.1994,27.588,28.1128,34492.97817515,0
+RCKY.US,D,20190910,000000,28.03,28.4731,27.8361,28.2093,31456.052240412,0
+RCKY.US,D,20190911,000000,28.3973,29.1013,28.1128,28.8384,24503.624807877,0
+RCKY.US,D,20190912,000000,28.933,28.933,28.1621,28.3402,40656.21114237,0
+RCKY.US,D,20190913,000000,28.5559,30.4392,28.2683,29.6398,75468.117325383,0
+RCKY.US,D,20190916,000000,29.6211,30.1853,29.3208,30.0907,36045.974748466,0
+RCKY.US,D,20190917,000000,30.0071,30.3644,29.4931,30.0356,20083.323246679,0
+RCKY.US,D,20190918,000000,29.9874,30.3733,29.0659,29.8081,34748.933136874,0
+RCKY.US,D,20190919,000000,29.1761,30.2699,29.1761,29.9115,32344.784746397,0
+RCKY.US,D,20190920,000000,29.884,31.0773,29.8555,30.5525,90590.789647227,0
+RCKY.US,D,20190923,000000,30.2512,30.645,30.1655,30.2699,25700.112684506,0
+RCKY.US,D,20190924,000000,30.7219,31.0005,29.7057,29.8268,33343.212235978,0
+RCKY.US,D,20190925,000000,29.9017,30.5436,29.7993,30.3644,34217.725021868,0
+RCKY.US,D,20190926,000000,30.4295,30.5613,29.9785,30.261,32775.43912644,0
+RCKY.US,D,20190927,000000,30.3172,31.1845,30.2788,30.5062,38476.531190549,0
+RCKY.US,D,20190930,000000,30.4964,32.1288,30.3349,31.2771,106168.49301214,0
+RCKY.US,D,20191001,000000,31.4838,31.9358,29.8751,30.0268,46293.314466048,0
+RCKY.US,D,20191002,000000,30.1173,30.3644,29.1781,29.5916,76127.302921251,0
+RCKY.US,D,20191003,000000,29.565,30.3074,28.989,29.9017,45550.841938191,0
+RCKY.US,D,20191004,000000,29.9402,30.2975,29.4311,29.63,46850.930632661,0
+RCKY.US,D,20191007,000000,29.5453,30.0907,29.4498,29.7057,62179.788895892,0
+RCKY.US,D,20191008,000000,29.5916,30.3261,28.8296,30.0996,67838.221799714,0
+RCKY.US,D,20191009,000000,30.2699,30.5988,29.8555,30.3349,48251.573062093,0
+RCKY.US,D,20191010,000000,30.3831,30.8734,30.2316,30.589,39321.588841954,0
+RCKY.US,D,20191011,000000,31.0497,31.6069,30.4579,30.4865,38957.97028522,0
+RCKY.US,D,20191014,000000,30.7503,30.9197,29.9972,30.2699,37150.034444473,0
+RCKY.US,D,20191015,000000,30.1804,30.4934,29.8268,30.1853,27825.960838823,0
+RCKY.US,D,20191016,000000,30.0071,30.6834,30.0071,30.6736,23202.520419114,0
+RCKY.US,D,20191017,000000,30.6736,31.4465,30.6736,31.0497,45996.731732622,0
+RCKY.US,D,20191018,000000,30.9758,31.8551,30.7967,31.3894,57864.103846829,0
+RCKY.US,D,20191021,000000,31.5015,31.9555,30.9473,31.0596,47171.890029107,0
+RCKY.US,D,20191022,000000,30.966,31.0723,30.2788,30.4019,40337.283134508,0
+RCKY.US,D,20191023,000000,30.3448,31.22,30.2414,31.0497,77186.672068385,0
+RCKY.US,D,20191024,000000,28.2457,29.6398,25.3374,26.2796,130568.51700217,0
+RCKY.US,D,20191025,000000,26.3543,26.7472,25.6957,26.1643,81472.901982965,0
+RCKY.US,D,20191028,000000,26.2796,26.4568,25.4585,26.3633,53746.479184813,0
+RCKY.US,D,20191029,000000,25.9498,26.4864,25.8267,26.1368,75212.162363659,0
+RCKY.US,D,20191030,000000,26.0896,26.1643,25.4772,25.9123,47562.932331741,0
+RCKY.US,D,20191031,000000,25.7981,26.2235,25.4772,26.1743,53836.87597685,0
+RCKY.US,D,20191101,000000,26.2422,26.825,26.1171,26.3446,53278.244115945,0
+RCKY.US,D,20191104,000000,26.3258,27.1734,26.3218,27.0318,55674.266952081,0
+RCKY.US,D,20191105,000000,27.0968,27.9641,27.0968,27.7081,36791.4943592,0
+RCKY.US,D,20191106,000000,27.718,28.9525,27.6255,28.7458,97530.013053958,0
+RCKY.US,D,20191107,000000,28.8384,29.4882,28.8384,29.1781,78321.202593168,0
+RCKY.US,D,20191108,000000,28.9428,29.4399,28.7075,29.1407,62338.237205531,0
+RCKY.US,D,20191111,000000,29.3011,29.4026,28.5017,28.6119,80616.671694342,0
+RCKY.US,D,20191112,000000,28.7272,28.7458,27.4925,27.6806,54478.794769745,0
+RCKY.US,D,20191113,000000,27.5703,27.5703,26.372,26.702,59550.156372469,0
+RCKY.US,D,20191114,000000,26.4381,27.145,26.4381,26.8624,31540.354866694,0
+RCKY.US,D,20191115,000000,27.0878,27.5319,26.825,27.0878,30655.68513788,0
+RCKY.US,D,20191118,000000,27.0968,27.1539,26.5149,26.7206,36025.660862615,0
+RCKY.US,D,20191119,000000,26.8526,27.0878,26.6458,26.825,34505.166506661,0
+RCKY.US,D,20191120,000000,26.825,27.0653,26.4017,26.4479,43000.433569587,0
+RCKY.US,D,20191121,000000,26.4951,26.7403,25.483,25.7243,52363.103558353,0
+RCKY.US,D,20191122,000000,25.7617,26.0167,25.4485,25.7056,54730.686954298,0
+RCKY.US,D,20191125,000000,25.7882,26.8348,25.7882,26.5897,44812.432187504,0
+RCKY.US,D,20191126,000000,26.5995,26.693,26.2619,26.5799,44086.210768327,0
+RCKY.US,D,20191127,000000,26.6182,26.7107,26.1743,26.4017,32033.982292875,0
+RCKY.US,D,20191129,000000,26.3347,26.5424,26.1456,26.2422,14605.683926933,0
+RCKY.US,D,20191202,000000,26.2136,26.3258,25.7262,26.0532,26306.482177161,0
+RCKY.US,D,20191203,000000,25.6357,25.8355,25.2103,25.7213,37137.846112962,0
+RCKY.US,D,20191204,000000,25.806,26.0806,25.7213,25.9005,43199.509650927,0
+RCKY.US,D,20191205,000000,25.9478,26.4774,25.8631,26.3455,49179.917645488,0
+RCKY.US,D,20191206,000000,26.4873,26.9422,26.2619,26.5543,48208.913901806,0
+RCKY.US,D,20191209,000000,26.5247,27.0161,26.3071,26.9707,30413.949896251,0
+RCKY.US,D,20191210,000000,26.9707,27.2917,26.6754,26.7709,37488.260643893,0
+RCKY.US,D,20191211,000000,26.8368,27.1213,26.5158,26.7807,31445.895297487,0
+RCKY.US,D,20191212,000000,26.8191,27.6412,26.6478,27.4059,47768.102578837,0
+RCKY.US,D,20191213,000000,27.4236,27.4236,26.8949,27.0928,34428.98943472,0
+RCKY.US,D,20191216,000000,27.1687,27.4148,26.6675,26.7236,36024.645168322,0
+RCKY.US,D,20191217,000000,26.7619,26.9707,26.2717,26.5444,56327.358382194,0
+RCKY.US,D,20191218,000000,26.5916,27.207,26.4223,26.8753,39305.337733273,0
+RCKY.US,D,20191219,000000,26.8457,27.14,26.3455,26.6104,45599.595264233,0
+RCKY.US,D,20191220,000000,26.5631,27.083,26.3928,26.7571,92575.456294878,0
+RCKY.US,D,20191223,000000,26.828,27.4994,26.5346,27.4512,126698.72174754,0
+RCKY.US,D,20191224,000000,27.4325,27.5191,27.0346,27.4325,66158.263439829,0
+RCKY.US,D,20191226,000000,27.4148,27.9238,27.0643,27.2169,79979.83137291,0
+RCKY.US,D,20191227,000000,27.4325,27.4325,26.5444,27.1213,84536.235969309,0
+RCKY.US,D,20191230,000000,27.2453,27.4994,26.7522,27.1784,91104.730959259,0
+RCKY.US,D,20191231,000000,27.1213,28.1049,27.0643,27.839,155130.03638473,0
+RCKY.US,D,20200102,000000,27.9336,27.9533,27.017,27.2453,77446.689807279,0
+RCKY.US,D,20200103,000000,26.9864,27.3468,26.9136,27.1302,45167.925189898,0
+RCKY.US,D,20200106,000000,26.9864,27.4807,26.6104,26.7433,157743.41779946,0
+RCKY.US,D,20200107,000000,26.6754,27.7938,26.5543,27.7071,103374.31801331,0
+RCKY.US,D,20200108,000000,27.6412,28.2891,27.6412,27.7741,63210.718602835,0
+RCKY.US,D,20200109,000000,27.8765,28.1324,27.529,27.6038,44527.022091296,0
+RCKY.US,D,20200110,000000,27.6126,27.7357,26.7039,26.7994,33766.756755974,0
+RCKY.US,D,20200113,000000,26.8753,27.0446,26.4873,26.5158,44888.609259445,0
+RCKY.US,D,20200114,000000,26.4961,27.207,26.4961,26.6754,59515.622766522,0
+RCKY.US,D,20200115,000000,26.5818,27.14,26.5818,26.8457,47459.331513901,0
+RCKY.US,D,20200116,000000,27.0161,27.5575,26.9786,27.3665,39168.219003778,0
+RCKY.US,D,20200117,000000,27.4512,27.5851,27.1971,27.4512,40403.303263524,0
+RCKY.US,D,20200121,000000,27.3005,27.5191,27.0396,27.3271,17174.374792803,0
+RCKY.US,D,20200122,000000,27.2917,27.3764,26.9737,27.083,31556.605975375,0
+RCKY.US,D,20200123,000000,26.9964,27.2218,26.6015,27.0446,39468.864514374,0
+RCKY.US,D,20200124,000000,26.9707,27.1489,26.7522,26.828,24807.31740135,0
+RCKY.US,D,20200127,000000,26.4961,26.9038,26.4312,26.4312,25378.137593766,0
+RCKY.US,D,20200128,000000,26.5346,26.7383,26.3553,26.4391,70352.065173786,0
+RCKY.US,D,20200129,000000,26.4961,26.7236,26.1261,26.2037,30244.328949395,0
+RCKY.US,D,20200130,000000,26.0157,26.4125,25.8158,26.3643,32843.490644042,0
+RCKY.US,D,20200131,000000,26.2136,26.3553,25.5027,25.674,27864.557221939,0
+RCKY.US,D,20200203,000000,25.6839,26.0886,25.5519,25.6268,27865.572916232,0
+RCKY.US,D,20200204,000000,25.997,26.1743,25.23,25.2575,23438.161494987,0
+RCKY.US,D,20200205,000000,25.493,25.7981,25.4457,25.5619,31004.068280225,0
+RCKY.US,D,20200206,000000,25.7026,25.8158,24.851,25.0026,23368.078588801,0
+RCKY.US,D,20200207,000000,24.9731,24.9731,24.2455,24.4906,22428.561368188,0
+RCKY.US,D,20200210,000000,24.4266,24.4266,24.0653,24.1697,23894.208232344,0
+RCKY.US,D,20200211,000000,24.1313,24.1608,23.831,24.1125,38947.813342294,0
+RCKY.US,D,20200212,000000,24.3016,25.0114,24.1608,24.786,44666.172209376,0
+RCKY.US,D,20200213,000000,24.6413,24.6856,24.2455,24.3203,14499.036026215,0
+RCKY.US,D,20200214,000000,24.2553,24.5005,23.8566,24.0653,18826.90940679,0
+RCKY.US,D,20200218,000000,24.02,24.4266,23.6488,24.1224,31126.967289625,0
+RCKY.US,D,20200219,000000,24.2071,25.0972,24.1884,24.2641,37595.924238904,0
+RCKY.US,D,20200220,000000,24.2455,24.6324,23.6577,24.1697,32677.932474355,0
+RCKY.US,D,20200221,000000,24.1884,24.4069,23.7925,23.9531,29135.190781925,0
+RCKY.US,D,20200224,000000,23.6488,23.7434,23.0157,23.3554,33759.646895925,0
+RCKY.US,D,20200225,000000,23.5268,23.6311,22.3916,22.684,39245.411770012,0
+RCKY.US,D,20200226,000000,23.5366,25.3237,23.5366,24.6708,64634.722000997,0
+RCKY.US,D,20200227,000000,23.6292,25.3816,23.6292,24.2838,43366.083514906,0
+RCKY.US,D,20200228,000000,23.6547,24.7692,23.0089,23.1615,48357.205268519,0
+RCKY.US,D,20200302,000000,23.0552,23.702,22.9794,23.6724,23373.157060264,0
+RCKY.US,D,20200303,000000,24.4464,24.4464,22.9232,23.133,28873.141654447,0
+RCKY.US,D,20200304,000000,23.2462,24.3302,23.1281,24.2366,26550.248807374,0
+RCKY.US,D,20200305,000000,23.7798,23.7798,22.5904,23.0552,32414.867652583,0
+RCKY.US,D,20200306,000000,22.3906,23.4559,22.3906,23.322,31637.861518779,0
+RCKY.US,D,20200309,000000,21.8481,22.0401,19.5758,20.6873,37748.278382787,0
+RCKY.US,D,20200310,000000,20.9926,22.114,20.0237,21.4681,45244.102261839,0
+RCKY.US,D,20200311,000000,20.8123,21.3902,19.6693,21.021,83951.196056798,0
+RCKY.US,D,20200312,000000,19.6221,20.1832,17.8351,18.1974,58109.901865627,0
+RCKY.US,D,20200313,000000,19.0245,19.9754,19.0245,19.7854,53530.136300498,0
+RCKY.US,D,20200316,000000,18.1876,19.1543,15.99,16.0472,53212.223986929,0
+RCKY.US,D,20200317,000000,16.435,18.8699,16.435,18.8699,55277.130483692,0
+RCKY.US,D,20200318,000000,17.5781,19.3936,14.2297,14.2297,54348.785900297,0
+RCKY.US,D,20200319,000000,14.2297,17.0278,14.2297,16.1593,53902.896105866,0
+RCKY.US,D,20200320,000000,16.1496,17.2828,15.3137,15.3806,74984.646842127,0
+RCKY.US,D,20200323,000000,15.6947,16.0737,14.8479,15.0006,67059.184277324,0
+RCKY.US,D,20200324,000000,15.9989,16.246,15.3137,15.799,66380.700489898,0
+RCKY.US,D,20200325,000000,15.6947,17.4245,15.6947,16.2559,65156.78886737,0
+RCKY.US,D,20200326,000000,16.435,18.0715,16.435,17.7878,82471.329472546,0
+RCKY.US,D,20200327,000000,17.2828,19.0894,17.1972,18.3864,58415.625847685,0
+RCKY.US,D,20200330,000000,18.797,18.9171,16.6467,17.4344,47473.551233996,0
+RCKY.US,D,20200331,000000,17.0356,18.8522,16.9303,18.4041,45191.286158626,0
+RCKY.US,D,20200401,000000,17.6057,17.6333,15.8552,16.0275,99945.334081653,0
+RCKY.US,D,20200402,000000,15.9024,16.8368,15.7045,16.6173,39300.25926181,0
+RCKY.US,D,20200403,000000,16.3426,16.6969,15.9616,16.3514,29695.854031416,0
+RCKY.US,D,20200406,000000,17.1785,18.0812,17.1785,17.5594,54694.121959766,0
+RCKY.US,D,20200407,000000,18.2515,19.9854,17.2159,17.5495,44252.784632306,0
+RCKY.US,D,20200408,000000,18.1679,19.1859,17.7681,18.9368,71789.27259775,0
+RCKY.US,D,20200409,000000,18.9368,19.6319,18.5381,19.6131,61420.049565062,0
+RCKY.US,D,20200413,000000,19.7372,19.878,19.1663,19.5758,35025.201984448,0
+RCKY.US,D,20200414,000000,20.1163,20.3299,18.3097,18.5006,42916.130943304,0
+RCKY.US,D,20200415,000000,18.0715,18.095,17.3575,17.7878,73326.018062385,0
+RCKY.US,D,20200416,000000,17.7967,18.1384,17.3398,18.034,46280.110440245,0
+RCKY.US,D,20200417,000000,18.7478,19.1987,18.5469,18.8599,31090.402295093,0
+RCKY.US,D,20200420,000000,18.5469,18.8344,18.1,18.2161,32369.161409418,0
+RCKY.US,D,20200421,000000,18.0528,18.3766,17.6716,18.1974,32633.241925483,0
+RCKY.US,D,20200422,000000,18.5006,18.985,18.1492,18.604,25373.059122304,0
+RCKY.US,D,20200423,000000,18.6434,19.0619,18.3766,18.5469,30378.400596012,0
+RCKY.US,D,20200424,000000,18.5105,19.2223,17.9139,18.8069,27800.568481509,0
+RCKY.US,D,20200427,000000,19.176,20.1931,18.8344,19.7461,44967.833414264,0
+RCKY.US,D,20200428,000000,20.2512,20.5741,19.4418,19.6978,44593.042220312,0
+RCKY.US,D,20200429,000000,19.4803,20.5741,19.2696,20.5446,165342.84249635,0
+RCKY.US,D,20200430,000000,20.1645,20.8223,19.6309,20.4028,72969.509365699,0
+RCKY.US,D,20200501,000000,19.6221,19.6221,18.1482,18.4623,88279.069437372,0
+RCKY.US,D,20200504,000000,18.0428,18.4908,17.7651,18.2604,67057.152888739,0
+RCKY.US,D,20200505,000000,18.414,18.5627,17.2404,17.6618,99402.953329429,0
+RCKY.US,D,20200506,000000,17.7878,18.0715,17.4344,17.4344,33478.299576888,0
+RCKY.US,D,20200507,000000,17.8538,18.1,17.5122,17.5692,24747.39143809,0
+RCKY.US,D,20200508,000000,17.9581,18.414,17.9581,18.2515,31558.63736396,0
+RCKY.US,D,20200511,000000,17.8627,17.8715,17.3575,17.6057,61683.114386833,0
+RCKY.US,D,20200512,000000,17.6431,17.7386,16.8732,16.9303,76320.284836836,0
+RCKY.US,D,20200513,000000,16.7491,17.0544,16.3376,16.5217,37357.236080154,0
+RCKY.US,D,20200514,000000,16.1396,16.4922,15.7607,16.4163,41530.72392826,0
+RCKY.US,D,20200515,000000,16.1693,17.9581,16.1693,17.7091,104219.37566472,0
+RCKY.US,D,20200518,000000,18.7281,19.2036,18.5705,18.7478,54782.487363218,0
+RCKY.US,D,20200519,000000,18.7281,18.7281,17.7189,17.8715,23872.8786522,0
+RCKY.US,D,20200520,000000,18.4238,18.8384,18.3047,18.5302,23875.925735079,0
+RCKY.US,D,20200521,000000,18.3668,18.8069,18.2476,18.7084,64024.289731171,0
+RCKY.US,D,20200522,000000,18.7576,18.7871,18.3668,18.6138,12801.810863356,0
+RCKY.US,D,20200526,000000,19.4606,19.7787,18.6946,19.3385,36950.958363132,0
+RCKY.US,D,20200527,000000,19.7757,20.9778,19.4134,20.8488,35510.70385629,0
+RCKY.US,D,20200528,000000,21.0959,21.0959,20.0237,20.0592,30555.131402916,0
+RCKY.US,D,20200529,000000,19.7275,19.9175,19.3789,19.7275,31221.426858832,0
+RCKY.US,D,20200601,000000,19.8504,20.2728,19.5944,19.9185,36416.703165248,0
+RCKY.US,D,20200602,000000,19.9972,20.0995,19.6024,19.8504,31745.52511379,0
+RCKY.US,D,20200603,000000,20.196,20.7611,20.1094,20.4451,28557.260729462,0
+RCKY.US,D,20200604,000000,20.322,20.7711,20.0985,20.5988,22490.518720033,0
+RCKY.US,D,20200605,000000,21.4504,22.494,20.7711,21.4021,44566.634168705,0
+RCKY.US,D,20200608,000000,21.7772,21.9889,21.3549,21.8344,33947.550340048,0
+RCKY.US,D,20200609,000000,21.4021,22.3128,21.2269,22.0726,62733.342285335,0
+RCKY.US,D,20200610,000000,22.0726,22.0726,21.1639,21.2318,31989.291744003,0
+RCKY.US,D,20200611,000000,20.2158,20.2158,19.0667,19.4497,50072.712928643,0
+RCKY.US,D,20200612,000000,20.196,20.454,19.1248,19.9577,37519.747166962,0
+RCKY.US,D,20200615,000000,19.182,20.0898,19.0864,19.8988,30294.09796973,0
+RCKY.US,D,20200616,000000,20.8203,21.2485,20.196,20.9718,63492.065921873,0
+RCKY.US,D,20200617,000000,21.0772,21.0861,20.2059,20.2728,31856.235791678,0
+RCKY.US,D,20200618,000000,20.1094,20.5829,19.8051,20.263,16958.03190849,0
+RCKY.US,D,20200619,000000,20.5603,20.5603,19.5255,19.938,47189.156832081,0
+RCKY.US,D,20200622,000000,19.4783,19.6643,19.2961,19.3543,18609.550828184,0
+RCKY.US,D,20200623,000000,19.688,19.9185,19.2961,19.5748,30946.173705549,0
+RCKY.US,D,20200624,000000,19.2184,19.2184,18.6926,19.0097,22695.68896713,0
+RCKY.US,D,20200625,000000,18.7408,19.0569,18.415,18.8925,28348.027705195,0
+RCKY.US,D,20200626,000000,18.6404,18.9024,17.8223,18.6641,65161.867338832,0
+RCKY.US,D,20200629,000000,18.5312,19.6121,18.5312,19.4311,21562.174136639,0
+RCKY.US,D,20200630,000000,19.4015,19.9774,19.3543,19.688,21481.934287527,0
+RCKY.US,D,20200701,000000,19.7077,19.9085,18.8187,18.8187,17452.675028963,0
+RCKY.US,D,20200702,000000,19.1898,19.2479,18.8285,19.0481,24181.649717137,0
+RCKY.US,D,20200706,000000,19.4684,19.4684,18.9308,19.3257,20387.015840154,0
+RCKY.US,D,20200707,000000,18.9998,18.9998,18.4347,18.4347,43577.347927757,0
+RCKY.US,D,20200708,000000,18.4347,18.6454,17.8321,18.6356,55894.672613566,0
+RCKY.US,D,20200709,000000,18.5391,18.5391,17.8124,17.9946,24873.337530366,0
+RCKY.US,D,20200710,000000,18.0555,18.9506,18.0555,18.8826,34420.863880378,0
+RCKY.US,D,20200713,000000,18.8826,19.0569,18.29,18.2997,32001.480075514,0
+RCKY.US,D,20200714,000000,18.3766,18.3766,17.9277,18.1571,28097.151214934,0
+RCKY.US,D,20200715,000000,18.4917,19.4311,18.4633,18.98,40723.246965679,0
+RCKY.US,D,20200716,000000,18.8265,19.1248,18.7113,18.8639,21473.808733187,0
+RCKY.US,D,20200717,000000,18.8462,18.9703,18.5538,18.6641,33307.662935739,0
+RCKY.US,D,20200720,000000,18.6641,18.6838,18.03,18.0891,36469.519268461,0
+RCKY.US,D,20200721,000000,18.3392,18.6729,17.4767,17.8026,58646.188452096,0
+RCKY.US,D,20200722,000000,17.8124,18.1374,17.8124,18.1374,17652.766804597,0
+RCKY.US,D,20200723,000000,17.9847,18.29,17.5732,17.7445,23672.786876568,0
+RCKY.US,D,20200724,000000,17.7544,17.8834,17.3507,17.4284,14635.139061417,0
+RCKY.US,D,20200727,000000,17.3507,17.4866,16.8446,17.1125,53060.885537339,0
+RCKY.US,D,20200728,000000,17.1213,18.4721,16.9894,18.3963,53645.92544985,0
+RCKY.US,D,20200729,000000,20.5801,25.8454,20.5801,25.6268,151567.99650074,0
+RCKY.US,D,20200730,000000,24.9071,24.9071,21.797,22.2794,83367.171838579,0
+RCKY.US,D,20200731,000000,22.3128,22.6051,21.3174,21.787,45672.725253298,0
+RCKY.US,D,20200803,000000,21.9003,22.0263,21.6788,21.787,49449.076633015,0
+RCKY.US,D,20200804,000000,21.0103,21.8806,21.0103,21.8609,41946.142893914,0
+RCKY.US,D,20200805,000000,22.0913,22.2941,21.604,21.9298,35572.661208135,0
+RCKY.US,D,20200806,000000,21.8432,22.1494,21.728,22.1208,13468.106319272,0
+RCKY.US,D,20200807,000000,21.9003,22.5028,21.7772,22.4388,20577.966367154,0
+RCKY.US,D,20200810,000000,22.6476,23.4804,22.6004,23.0876,17702.535824932,0
+RCKY.US,D,20200811,000000,23.5396,23.5396,22.1405,22.2843,46764.596617794,0
+RCKY.US,D,20200812,000000,22.3128,23.2757,22.237,22.4753,21345.831252325,0
+RCKY.US,D,20200813,000000,22.304,22.5412,22.2655,22.4655,11941.517797563,0
+RCKY.US,D,20200814,000000,22.2173,22.3434,22.0263,22.2075,13391.929247331,0
+RCKY.US,D,20200817,000000,22.1208,22.2468,21.8067,22.0726,21382.396246857,0
+RCKY.US,D,20200818,000000,22.0824,22.0824,21.5951,21.9201,20762.822728399,0
+RCKY.US,D,20200819,000000,21.8806,22.3315,21.6886,21.7478,19740.018575796,0
+RCKY.US,D,20200820,000000,21.6137,21.9967,21.5764,21.8432,18997.546047939,0
+RCKY.US,D,20200821,000000,21.6512,21.9967,21.5567,21.6601,73968.952549573,0
+RCKY.US,D,20200824,000000,21.9101,22.4753,21.597,22.4753,21170.116139713,0
+RCKY.US,D,20200825,000000,22.5028,22.5028,22.0263,22.1494,14304.022722044,0
+RCKY.US,D,20200826,000000,22.0362,22.5018,21.8244,22.3404,20534.291512574,0
+RCKY.US,D,20200827,000000,22.4841,22.7441,22.2655,22.2843,21474.824427479,0
+RCKY.US,D,20200828,000000,22.4093,22.5904,22.1494,22.5422,44742.349281317,0
+RCKY.US,D,20200831,000000,22.3798,23.1743,22.1681,23.0591,38231.748866043,0
+RCKY.US,D,20200901,000000,22.8858,24.0329,22.8858,23.5031,24727.077552239,0
+RCKY.US,D,20200902,000000,23.4934,24.3892,23.2904,24.0988,42238.662850171,0
+RCKY.US,D,20200903,000000,24.0801,24.3213,23.6183,23.9364,29501.856421538,0
+RCKY.US,D,20200904,000000,24.2445,24.2445,23.1271,23.2343,27256.156340699,0
+RCKY.US,D,20200908,000000,23.2432,23.9068,22.5974,23.7139,31146.265481183,0
+RCKY.US,D,20200909,000000,23.956,24.5133,23.7394,24.0889,43089.814667331,0
+RCKY.US,D,20200910,000000,24.34,24.7456,23.8586,24.5999,25555.884094963,0
+RCKY.US,D,20200911,000000,24.717,25.4388,24.6678,24.7358,34970.354492651,0
+RCKY.US,D,20200914,000000,24.9179,25.6032,24.9179,25.4475,21903.447418937,0
+RCKY.US,D,20200915,000000,25.6987,25.6987,25.1876,25.237,13335.050366948,0
+RCKY.US,D,20200916,000000,25.5156,25.9872,24.9661,25.169,21135.582533766,0
+RCKY.US,D,20200917,000000,25.044,25.3294,24.9475,25.0823,12129.421241686,0
+RCKY.US,D,20200918,000000,25.3237,25.3237,23.2343,23.4834,155691.71532851,0
+RCKY.US,D,20200921,000000,25.871,25.871,23.2343,24.1962,104115.77484689,0
+RCKY.US,D,20200922,000000,24.4571,24.6521,24.0525,24.4187,21686.088840331,0
+RCKY.US,D,20200923,000000,24.3992,24.9957,23.956,24.0339,29914.228304315,0
+RCKY.US,D,20200924,000000,23.8969,24.2918,23.8773,24.2259,25776.289756447,0
+RCKY.US,D,20200925,000000,23.6055,24.1854,23.6055,23.8123,37188.630827589,0
+RCKY.US,D,20200928,000000,24.2259,24.534,23.9462,24.2632,27356.710075662,0
+RCKY.US,D,20200929,000000,24.6993,24.6993,23.3573,23.6095,38979.299865364,0
+RCKY.US,D,20200930,000000,23.8221,24.3263,23.8024,23.9166,37980.872375782,0
+RCKY.US,D,20201001,000000,24.1677,24.2356,23.8674,24.0988,34301.011953857,0
+RCKY.US,D,20201002,000000,24.024,24.9564,24.024,24.5615,14476.690751779,0
+RCKY.US,D,20201005,000000,24.6294,24.9858,24.2356,24.785,23744.901171338,0
+RCKY.US,D,20201006,000000,24.9376,25.2842,24.3597,24.5714,16636.05681775,0
+RCKY.US,D,20201007,000000,24.8609,25.9595,24.851,25.7666,34565.092469922,0
+RCKY.US,D,20201008,000000,25.7666,25.7666,24.523,25.4289,32244.231011435,0
+RCKY.US,D,20201009,000000,25.4388,25.5648,25.0636,25.294,11084.271814647,0
+RCKY.US,D,20201012,000000,25.2655,25.6701,25.1306,25.5549,17262.740196256,0
+RCKY.US,D,20201013,000000,25.237,25.6131,25.0056,25.227,9043.7419809051,0
+RCKY.US,D,20201014,000000,24.8786,25.294,24.8786,24.8786,7082.4363019824,0
+RCKY.US,D,20201015,000000,24.658,25.5835,24.658,25.4475,15000.789006737,0
+RCKY.US,D,20201016,000000,25.3137,25.3137,24.8037,25.044,21598.739131171,0
+RCKY.US,D,20201019,000000,25.044,25.2842,24.851,24.8786,15652.864742557,0
+RCKY.US,D,20201020,000000,24.8786,25.0538,24.4671,24.4946,12468.663135399,0
+RCKY.US,D,20201021,000000,24.6481,24.658,24.0801,24.3016,8005.7024139144,0
+RCKY.US,D,20201022,000000,23.9215,24.9278,23.8586,24.4089,25277.583858804,0
+RCKY.US,D,20201023,000000,24.4671,24.7456,24.2731,24.3302,14672.719750242,0
+RCKY.US,D,20201026,000000,24.1776,24.1776,23.1271,23.32,20085.354635265,0
+RCKY.US,D,20201027,000000,23.4637,23.5995,23.1172,23.3387,14090.726920608,0
+RCKY.US,D,20201028,000000,24.2259,25.2458,23.638,24.3695,93430.670889209,0
+RCKY.US,D,20201029,000000,24.5615,25.4388,24.1776,25.294,51520.077295533,0
+RCKY.US,D,20201030,000000,25.044,26.5759,24.979,25.9103,40790.282788988,0
+RCKY.US,D,20201102,000000,26.2294,26.9422,26.0087,26.9422,37353.173302984,0
+RCKY.US,D,20201103,000000,26.9796,28.6169,26.8743,28.223,59183.490732857,0
+RCKY.US,D,20201104,000000,27.8371,28.483,27.7309,27.9721,45548.810549606,0
+RCKY.US,D,20201105,000000,28.04,28.5587,27.6826,28.3097,52269.659683439,0
+RCKY.US,D,20201106,000000,28.3097,28.549,27.653,27.8844,31906.004812013,0
+RCKY.US,D,20201109,000000,28.8966,31.1807,28.8482,29.3297,61804.99770194,0
+RCKY.US,D,20201110,000000,29.7934,31.536,29.3297,30.7081,45242.070873254,0
+RCKY.US,D,20201111,000000,30.775,30.775,29.9569,30.2749,21175.194611175,0
+RCKY.US,D,20201112,000000,29.9175,30.2167,28.357,28.8482,70877.179123037,0
+RCKY.US,D,20201113,000000,29.0796,29.8495,28.2999,29.4075,29488.652395734,0
+RCKY.US,D,20201116,000000,30.207,31.4878,30.1292,31.1609,45414.738902988,0
+RCKY.US,D,20201117,000000,30.9483,31.286,30.4147,31.0162,38460.280081868,0
+RCKY.US,D,20201118,000000,31.2565,31.4071,30.331,30.331,30302.22352407,0
+RCKY.US,D,20201119,000000,29.7057,30.2936,28.9163,29.7836,108143.00271686,0
+RCKY.US,D,20201120,000000,29.3877,30.5723,29.3877,30.015,54331.519097324,0
+RCKY.US,D,20201123,000000,30.015,31.092,29.4518,30.265,51229.588727862,0
+RCKY.US,D,20201124,000000,30.7661,31.0261,30.3221,30.4669,23988.667801551,0
+RCKY.US,D,20201125,000000,30.4373,30.4373,29.3976,29.6388,28621.249469892,0
+RCKY.US,D,20201127,000000,29.7205,29.8495,29.1475,29.5807,12864.783909495,0
+RCKY.US,D,20201130,000000,29.2332,29.2332,27.8095,27.9326,37854.926283505,0
+RCKY.US,D,20201201,000000,28.5155,28.8237,28.0882,28.4771,31217.364081662,0
+RCKY.US,D,20201202,000000,28.1266,28.7281,27.9818,28.4672,73085.29851505,0
+RCKY.US,D,20201203,000000,28.6592,29.9952,28.5243,29.376,34861.675203347,0
+RCKY.US,D,20201204,000000,29.9952,29.9952,29.1682,29.8398,20648.04927334,0
+RCKY.US,D,20201207,000000,29.8111,29.8111,29.3365,29.4813,94158.92369697,0
+RCKY.US,D,20201208,000000,29.1239,30.4117,29.1239,29.8693,44260.910186647,0
+RCKY.US,D,20201209,000000,30.2866,30.2866,29.0756,29.3563,27367.88271288,0
+RCKY.US,D,20201210,000000,29.376,29.376,28.0705,28.3018,29632.880985277,0
+RCKY.US,D,20201211,000000,28.224,28.6691,27.847,28.0882,35232.403620129,0
+RCKY.US,D,20201214,000000,28.4859,28.5716,27.7791,28.041,23819.046854695,0
+RCKY.US,D,20201215,000000,28.1846,29.1633,27.9424,29.0077,31860.298568848,0
+RCKY.US,D,20201216,000000,29.0373,29.6525,28.3884,28.7084,20487.569575117,0
+RCKY.US,D,20201217,000000,29.0373,29.3317,27.9424,28.7765,45500.057223563,0
+RCKY.US,D,20201218,000000,28.9497,29.182,28.3786,28.5519,85533.647764598,0
+RCKY.US,D,20201221,000000,28.2339,28.5057,27.7495,28.4771,29476.464064224,0
+RCKY.US,D,20201222,000000,28.5341,28.5341,27.7692,27.8371,25552.837012085,0
+RCKY.US,D,20201223,000000,27.8942,28.1364,27.6235,27.9918,23370.109977386,0
+RCKY.US,D,20201224,000000,28.2969,28.2969,27.528,27.7593,12396.548840627,0
+RCKY.US,D,20201228,000000,27.8273,28.2625,27.3517,27.3616,32825.208146775,0
+RCKY.US,D,20201229,000000,27.7062,27.7062,27.1105,27.1794,18404.380581087,0
+RCKY.US,D,20201230,000000,27.0426,27.3911,26.9077,26.9275,32803.878566632,0
+RCKY.US,D,20201231,000000,26.9275,27.4591,26.8496,27.1697,29037.68412984,0
+RCKY.US,D,20210104,000000,27.1204,27.7101,26.8211,27.3813,33388.918479143,0
+RCKY.US,D,20210105,000000,27.3714,28.2919,27.3714,27.5181,25791.525170835,0
+RCKY.US,D,20210106,000000,28.0705,29.376,27.6422,29.2696,73099.518235146,0
+RCKY.US,D,20210107,000000,29.3849,30.5387,29.1722,30.0543,42961.837186469,0
+RCKY.US,D,20210108,000000,30.2473,30.5466,28.93,29.6665,74686.032720116,0
+RCKY.US,D,20210111,000000,29.1633,30.4402,29.1633,30.392,26286.16829131,0
+RCKY.US,D,20210112,000000,30.7503,30.7503,29.9273,30.4895,31890.769397625,0
+RCKY.US,D,20210113,000000,30.2109,30.8764,29.4143,30.7121,54928.747341346,0
+RCKY.US,D,20210114,000000,30.585,32.2509,30.585,30.9246,43548.908487566,0
+RCKY.US,D,20210115,000000,30.6037,30.779,29.6378,30.392,24703.71658351,0
+RCKY.US,D,20210119,000000,30.6135,30.6135,28.5057,29.0756,36582.261334935,0
+RCKY.US,D,20210120,000000,28.9113,29.2696,28.5057,29.2303,19777.599264621,0
+RCKY.US,D,20210121,000000,28.8049,28.9113,27.2376,28.2143,54093.846632866,0
+RCKY.US,D,20210122,000000,28.0882,29.6763,27.8657,29.6565,51356.550514432,0
+RCKY.US,D,20210125,000000,33.6834,34.8432,32.3661,32.8504,103861.85127375,0
+RCKY.US,D,20210126,000000,33.2,33.8764,31.3125,33.6834,47505.037757066,0
+RCKY.US,D,20210127,000000,32.5521,34.6206,32.5521,33.5376,40911.150409802,0
+RCKY.US,D,20210128,000000,34.2041,34.2041,33.0434,33.5376,34534.621641145,0
+RCKY.US,D,20210129,000000,33.4796,33.7995,33.1212,33.3535,46217.137394106,0
+RCKY.US,D,20210201,000000,33.2964,34.535,32.4832,33.4017,38645.136443112,0
+RCKY.US,D,20210202,000000,33.7799,34.4188,32.7244,34.1668,64597.141312172,0
+RCKY.US,D,20210203,000000,33.8379,34.6502,33.4509,34.1097,40445.962423812,0
+RCKY.US,D,20210204,000000,34.2533,35.2497,33.9925,35.232,26011.93083232,0
+RCKY.US,D,20210205,000000,35.7539,35.8651,34.6798,35.3286,41909.577899383,0
+RCKY.US,D,20210208,000000,35.3482,35.619,34.9023,35.4536,26018.024998076,0
+RCKY.US,D,20210209,000000,35.242,35.6436,34.5153,35.1928,46372.538620867,0
+RCKY.US,D,20210210,000000,34.9318,35.4339,34.6019,35.1928,26503.526869916,0
+RCKY.US,D,20210211,000000,35.0529,35.2999,34.7683,35.0864,25974.350143495,0
+RCKY.US,D,20210212,000000,35.0577,35.2517,34.6798,34.7683,28250.52105311,0
+RCKY.US,D,20210216,000000,34.981,36.7807,34.6502,35.9971,125754.12605546,0
+RCKY.US,D,20210217,000000,35.6485,36.1507,35.1238,36.1507,26093.186375725,0
+RCKY.US,D,20210218,000000,35.7637,36.1033,35.3286,35.3965,13747.422249725,0
+RCKY.US,D,20210219,000000,35.3482,35.807,34.1668,34.4868,78264.323712785,0
+RCKY.US,D,20210222,000000,34.5636,35.0282,34.3027,34.8333,26584.782413321,0
+RCKY.US,D,20210223,000000,35.5698,35.5698,33.8379,33.8379,25660.500607096,0
+RCKY.US,D,20210224,000000,34.2633,35.3384,34.2633,34.8235,35316.706246412,0
+RCKY.US,D,20210225,000000,37.022,40.6706,37.022,38.4348,106667.19890978,0
+RCKY.US,D,20210226,000000,39.2391,42.6368,39.0826,42.1908,95175.633683817,0
+RCKY.US,D,20210301,000000,43.3457,46.9955,43.0798,45.9105,132781.71486564,0
+RCKY.US,D,20210302,000000,45.5403,45.8426,43.132,43.7258,71215.405322457,0
+RCKY.US,D,20210303,000000,43.7258,45.7007,43.7258,45.3079,54734.749731468,0
+RCKY.US,D,20210304,000000,45.9587,46.2885,42.0835,43.2492,61441.379145206,0
+RCKY.US,D,20210305,000000,44.0359,44.0359,42.6832,43.3752,129024.66167749,0
+RCKY.US,D,20210308,000000,43.5308,44.5991,43.1124,44.1914,45583.344155552,0
+RCKY.US,D,20210309,000000,44.792,45.492,44.1619,44.4917,41075.692885196,0
+RCKY.US,D,20210310,000000,44.1038,46.2452,44.0162,45.5787,53667.255029993,0
+RCKY.US,D,20210311,000000,45.5885,46.832,45.2695,46.7542,49912.23323042,0
+RCKY.US,D,20210312,000000,46.512,47.3557,46.0838,47.2602,36647.265769658,0
+RCKY.US,D,20210315,000000,47.5782,47.7457,46.9294,47.474,37443.570095021,0
+RCKY.US,D,20210316,000000,47.2406,47.47,46.2561,46.7542,60145.353227906,0
+RCKY.US,D,20210317,000000,46.7346,47.1136,45.681,46.7059,40021.402209524,0
+RCKY.US,D,20210318,000000,46.3653,46.9826,45.7057,46.2206,25363.917873671,0
+RCKY.US,D,20210319,000000,46.0443,47.8903,45.6722,47.4542,94025.867744645,0
+RCKY.US,D,20210322,000000,47.4542,49.4834,47.4542,48.1238,82021.376900944,0
+RCKY.US,D,20210323,000000,47.9583,47.9583,43.2768,44.2495,60216.451828385,0
+RCKY.US,D,20210324,000000,44.4051,45.1513,42.1131,42.3356,39720.756698928,0
+RCKY.US,D,20210325,000000,43.1124,46.9778,43.0366,46.7444,131021.51665665,0
+RCKY.US,D,20210326,000000,47.474,49.1516,46.6095,47.474,77350.198849486,0
+RCKY.US,D,20210329,000000,48.7262,50.8421,48.7262,50.2219,119579.72045102,0
+RCKY.US,D,20210330,000000,50.2219,53.2158,50.2219,52.1535,165748.10451909,0
+RCKY.US,D,20210331,000000,52.1732,53.6332,51.7843,52.4931,104107.64929255,0
+RCKY.US,D,20210401,000000,53.1734,56.2709,53.1734,55.3188,174322.59573683,0
+RCKY.US,D,20210405,000000,56.1636,59.6676,54.737,57.7752,237140.24064845,0
+RCKY.US,D,20210406,000000,58.7953,59.2265,55.5521,56.7463,91404.360775563,0
+RCKY.US,D,20210407,000000,56.2128,56.3575,52.5995,53.8518,104355.47869992,0
+RCKY.US,D,20210408,000000,54.737,54.737,52.4352,53.0858,66017.081933164,0
+RCKY.US,D,20210409,000000,52.9687,55.5039,52.4686,54.4938,60100.662679034,0
+RCKY.US,D,20210412,000000,55.2607,57.1255,54.602,56.766,78398.395359403,0
+RCKY.US,D,20210413,000000,57.5144,57.5144,53.0563,55.1545,86809.359796046,0
+RCKY.US,D,20210414,000000,55.4153,57.5813,54.3185,55.9903,83270.680880786,0
+RCKY.US,D,20210415,000000,56.2896,57.6403,54.5105,56.1931,46599.038448107,0
+RCKY.US,D,20210416,000000,56.3182,58.4191,55.5521,58.2616,89457.274816736,0
+RCKY.US,D,20210419,000000,58.2616,58.2616,54.921,56.2995,114033.01391938,0
+RCKY.US,D,20210420,000000,56.2709,56.455,53.1449,54.222,61153.937660412,0
+RCKY.US,D,20210421,000000,53.3674,55.3582,52.8151,54.2122,58657.361089314,0
+RCKY.US,D,20210422,000000,54.2122,57.4356,54.2122,56.3279,70460.74446309,0
+RCKY.US,D,20210423,000000,56.455,58.7853,56.455,57.1451,73414.383465838,0
+RCKY.US,D,20210426,000000,57.0565,58.7953,56.4452,56.7178,83565.232225627,0
+RCKY.US,D,20210427,000000,56.5042,57.407,54.9309,56.0268,119777.78083807,0
+RCKY.US,D,20210428,000000,55.9115,56.2374,51.677,51.8128,98548.754429391,0
+RCKY.US,D,20210429,000000,52.3672,53.6086,51.3374,52.055,83363.109061409,0
+RCKY.US,D,20210430,000000,51.6671,52.7462,50.0357,51.1246,96169.998396228,0
+RCKY.US,D,20210503,000000,51.1246,54.0084,51.1246,53.4845,95745.438181941,0
+RCKY.US,D,20210504,000000,53.2887,53.2887,51.7064,52.2519,63329.554835064,0
+RCKY.US,D,20210505,000000,57.9702,64.1443,57.1747,60.6885,263866.20456844,0
+RCKY.US,D,20210506,000000,61.4949,67.0004,61.4949,62.5808,186683.59527722,0
+RCKY.US,D,20210507,000000,62.2037,64.6996,61.8641,63.592,126516.91246918,0
+RCKY.US,D,20210510,000000,64.0292,64.3491,59.961,61.2527,130032.2304157,0
+RCKY.US,D,20210511,000000,60.1933,60.1933,57.1156,58.6102,104872.46709484,0
+RCKY.US,D,20210512,000000,58.0283,58.6495,53.4698,54.0557,109713.26609315,0
+RCKY.US,D,20210513,000000,54.3776,55.5039,52.7659,54.0557,94298.07381505,0
+RCKY.US,D,20210514,000000,54.2889,55.0953,53.9601,54.1728,66276.083977765,0
+RCKY.US,D,20210517,000000,54.1334,55.5669,53.0858,55.2312,123304.27142182,0
+RCKY.US,D,20210518,000000,55.2509,55.9027,52.7659,52.9205,94717.555557875,0
+RCKY.US,D,20210519,000000,51.5618,52.9392,49.056,52.2126,87720.437576467,0
+RCKY.US,D,20210520,000000,52.1239,52.377,49.7364,50.2799,87294.861667887,0
+RCKY.US,D,20210521,000000,51.1531,51.4642,49.638,50.2219,155500.7648015,0
+RCKY.US,D,20210524,000000,50.4925,52.1732,50.4049,51.6288,61646.549392301,0
+RCKY.US,D,20210525,000000,52.1437,52.7236,50.9789,51.2113,83314.355735366,0
+RCKY.US,D,20210526,000000,53.4059,56.9689,53.2788,55.6782,141930.07335868,0
+RCKY.US,D,20210527,000000,56.9403,57.921,55.8525,56.5909,104793.24294001,0
+RCKY.US,D,20210528,000000,57.4356,57.7664,55.3956,56.6292,71630.824288112,0
+RCKY.US,D,20210601,000000,57.4179,58.5364,56.4648,57.0192,92655.696143989,0
+RCKY.US,D,20210602,000000,57.4966,57.5163,52.7462,53.3792,101598.88438993,0
+RCKY.US,D,20210603,000000,53.525,54.0222,51.8404,53.2621,70046.341191727,0
+RCKY.US,D,20210604,000000,53.1844,53.4964,52.0264,53.0091,58371.950993106,0
+RCKY.US,D,20210607,000000,53.5338,53.9139,51.9192,52.1328,75703.758401255,0
+RCKY.US,D,20210608,000000,51.8404,53.7199,51.0261,53.1744,57046.469941322,0
+RCKY.US,D,20210609,000000,53.3399,54.6542,52.3662,53.4768,47603.560103443,0
+RCKY.US,D,20210610,000000,53.5535,53.7297,51.4909,52.0354,65397.508414706,0
+RCKY.US,D,20210611,000000,52.3168,53.3596,52.3168,53.3202,34520.401921049,0
+RCKY.US,D,20210614,000000,53.5338,53.5338,51.7144,52.2509,65471.654098062,0
+RCKY.US,D,20210615,000000,52.182,53.5437,51.8946,53.0189,53061.901231631,0
+RCKY.US,D,20210616,000000,52.8042,53.9631,51.7341,52.9697,80967.086225273,0
+RCKY.US,D,20210617,000000,53.1647,53.4865,52.3318,53.0868,67422.802834059,0
+RCKY.US,D,20210618,000000,52.8042,53.5338,52.2973,52.3858,112257.580296,0
+RCKY.US,D,20210621,000000,52.3366,54.216,51.87,53.8647,64097.419720236,0
+RCKY.US,D,20210622,000000,53.9237,55.5827,53.4176,54.8384,93058.926778134,0
+RCKY.US,D,20210623,000000,55.0913,55.7471,52.4449,53.6215,105941.9931849,0
+RCKY.US,D,20210624,000000,53.525,53.9631,52.7708,53.5338,42320.934087868,0
+RCKY.US,D,20210625,000000,53.4079,55.4812,53.4079,53.9631,164257.06529762,0
+RCKY.US,D,20210628,000000,54.0222,54.0222,52.7659,53.6904,46174.478233819,0
+RCKY.US,D,20210629,000000,54.2063,54.4543,53.5535,54.0222,48459.790392067,0
+RCKY.US,D,20210630,000000,53.9729,54.546,53.8942,54.1186,42610.406961246,0
+RCKY.US,D,20210701,000000,54.1186,54.8186,53.7248,54.4307,52880.091953263,0
+RCKY.US,D,20210702,000000,54.3224,54.9949,53.6313,53.6313,59537.968040958,0
+RCKY.US,D,20210706,000000,53.5338,53.5338,49.9235,50.5555,112967.55060649,0
+RCKY.US,D,20210707,000000,50.1962,50.4266,45.748,46.8675,159571.66752606,0
+RCKY.US,D,20210708,000000,45.3286,47.208,44.4819,46.322,134306.27199877,0
+RCKY.US,D,20210709,000000,46.8872,48.9202,46.8872,48.6485,66506.646582174,0
+RCKY.US,D,20210712,000000,48.9941,49.0669,47.5103,47.6157,50870.032948298,0
+RCKY.US,D,20210713,000000,47.1194,47.1194,45.8248,46.3604,77746.319623582,0
+RCKY.US,D,20210714,000000,46.3604,47.2869,46.1615,46.5455,82390.073929142,0
+RCKY.US,D,20210715,000000,46.0109,46.5071,45.2125,45.9232,81098.110789012,0
+RCKY.US,D,20210716,000000,46.2246,46.2246,44.9693,45.0667,83034.024110621,0
+RCKY.US,D,20210719,000000,44.3067,44.6769,42.1071,42.8279,128881.44878224,0
+RCKY.US,D,20210720,000000,42.7796,45.6111,42.3995,44.6867,72017.803813575,0
+RCKY.US,D,20210721,000000,45.0766,48.4732,44.6286,47.8007,132324.65243399,0
+RCKY.US,D,20210722,000000,47.7437,48.23,46.3121,47.9376,63095.945147777,0
+RCKY.US,D,20210723,000000,48.425,50.5752,48.2488,50.1568,77735.146986364,0
+RCKY.US,D,20210726,000000,50.1272,51.4605,49.3101,50.4778,56871.770523002,0
+RCKY.US,D,20210727,000000,50.721,51.9329,50.3124,51.2862,81583.612660853,0
+RCKY.US,D,20210728,000000,51.5883,52.5414,49.7099,50.9552,87358.850408318,0
+RCKY.US,D,20210729,000000,51.3826,52.1131,50.2995,51.5973,86239.555297923,0
+RCKY.US,D,20210730,000000,51.5007,53.583,51.5007,52.9499,105454.45992446,0
+RCKY.US,D,20210802,000000,53.272,56.1822,53.272,55.6565,97809.328984411,0
+RCKY.US,D,20210803,000000,56.455,57.9722,54.4209,56.9995,104468.2207664,0
+RCKY.US,D,20210804,000000,55.6762,55.6762,47.1008,47.8501,414270.2154099,0
+RCKY.US,D,20210805,000000,48.0736,49.5533,46.4096,47.7043,156789.68085875,0
+RCKY.US,D,20210806,000000,48.0351,52.0737,47.9672,51.2675,74355.932075036,0
+RCKY.US,D,20210809,000000,50.9947,51.675,50.1272,51.042,45889.068137611,0
+RCKY.US,D,20210810,000000,51.042,51.8305,49.6804,50.0495,62043.68586069,0
+RCKY.US,D,20210811,000000,50.1864,50.1864,47.7535,49.193,69211.440483248,0
+RCKY.US,D,20210812,000000,49.3977,50.975,48.7459,50.1272,41673.93682351,0
+RCKY.US,D,20210813,000000,50.3714,50.3902,47.9081,48.6583,33485.409436936,0
+RCKY.US,D,20210816,000000,48.1523,49.573,46.9501,49.4657,65036.936940849,0
+RCKY.US,D,20210817,000000,48.8818,48.9694,46.3309,46.701,57700.577065727,0
+RCKY.US,D,20210818,000000,46.5268,47.4218,45.4851,45.6407,44143.08964871,0
+RCKY.US,D,20210819,000000,44.7743,45.7382,44.3854,44.9298,51750.639899943,0
+RCKY.US,D,20210820,000000,44.7359,46.4776,44.7359,46.068,45295.90267076,0
+RCKY.US,D,20210823,000000,46.3604,47.5763,45.7579,45.874,50208.815963845,0
+RCKY.US,D,20210824,000000,46.0581,47.0712,46.0394,47.0133,40951.778181504,0
+RCKY.US,D,20210825,000000,47.1983,48.5166,46.9688,47.4611,38486.688133475,0
+RCKY.US,D,20210826,000000,47.3823,47.7171,45.0854,45.6506,66850.96694735,0
+RCKY.US,D,20210827,000000,46.6292,48.9498,45.8248,48.8238,52171.137337061,0
+RCKY.US,D,20210830,000000,48.6682,49.3002,47.471,48.8917,62628.725773202,0
+RCKY.US,D,20210831,000000,48.7262,48.7262,47.2592,48.3561,44815.479270381,0
+RCKY.US,D,20210901,000000,48.5274,48.9665,47.0821,48.3118,30654.669443587,0
+RCKY.US,D,20210902,000000,48.5855,48.8887,46.7503,47.4631,37172.379718908,0
+RCKY.US,D,20210903,000000,47.3361,47.8629,46.3889,47.8234,33480.330965473,0
+RCKY.US,D,20210907,000000,47.7762,47.8334,46.6528,47.2583,30054.394116687,0
+RCKY.US,D,20210908,000000,46.9748,47.6187,46.1202,47.0821,51091.454304076,0
+RCKY.US,D,20210909,000000,46.9354,48.2252,46.7503,47.785,42992.308015246,0
+RCKY.US,D,20210910,000000,48.1365,48.4782,47.7171,47.8037,31363.624059789,0
+RCKY.US,D,20210913,000000,47.727,47.727,46.1744,46.8675,38915.311124932,0
+RCKY.US,D,20210914,000000,47.1304,47.473,46.6233,46.9354,30788.741090203,0
+RCKY.US,D,20210915,000000,46.8083,47.3843,46.3792,47.3164,47044.928242538,0
+RCKY.US,D,20210916,000000,47.3745,47.9071,47.278,47.6876,14994.694840981,0
+RCKY.US,D,20210917,000000,47.8726,48.1808,47.472,47.6777,74356.947769328,0
+RCKY.US,D,20210920,000000,46.8675,47.5409,46.5445,47.404,36162.779592109,0
+RCKY.US,D,20210921,000000,47.6285,47.8629,46.6035,47.3548,91628.829214217,0
+RCKY.US,D,20210922,000000,47.2288,48.1365,46.6715,47.8923,28380.529922558,0
+RCKY.US,D,20210923,000000,48.0479,49.6202,48.0479,48.8395,37371.455800249,0
+RCKY.US,D,20210924,000000,48.3413,48.869,47.8234,48.6248,18468.369321518,0
+RCKY.US,D,20210927,000000,48.9764,50.2838,48.9764,49.6497,33436.656110893,0
+RCKY.US,D,20210928,000000,49.3377,49.7236,48.3314,49.2599,22596.15092646,0
+RCKY.US,D,20210929,000000,49.3278,50.0397,47.8431,49.064,21743.983415006,0
+RCKY.US,D,20210930,000000,49.1811,49.1811,45.9981,46.4864,76210.58985324,0
+RCKY.US,D,20211001,000000,46.5839,49.8447,45.9105,48.869,56830.127057009,0
+RCKY.US,D,20211004,000000,48.6248,49.3081,47.8037,48.0971,20534.291512574,0
+RCKY.US,D,20211005,000000,48.5362,49.057,47.6581,48.3314,41821.212495931,0
+RCKY.US,D,20211006,000000,47.7073,47.8874,46.0631,47.0525,36216.611389615,0
+RCKY.US,D,20211007,000000,47.1116,48.8198,47.1116,48.1267,26587.829496199,0
+RCKY.US,D,20211008,000000,48.0873,48.5659,47.2189,48.2054,28101.213992105,0
+RCKY.US,D,20211011,000000,47.8529,48.7716,47.8529,47.9415,14284.724530486,0
+RCKY.US,D,20211012,000000,47.7663,48.043,46.9945,47.7467,72847.626050593,0
+RCKY.US,D,20211013,000000,47.8431,49.2984,47.7939,48.8198,26208.975525076,0
+RCKY.US,D,20211014,000000,49.6105,51.1631,49.6105,50.5872,51632.819362007,0
+RCKY.US,D,20211015,000000,50.7732,51.8217,49.2599,49.699,48447.602060556,0
+RCKY.US,D,20211018,000000,49.2796,50.2464,49.064,50.1874,44662.109432206,0
+RCKY.US,D,20211019,000000,50.6067,51.2024,50.0889,50.9878,46807.25577808,0
+RCKY.US,D,20211020,000000,50.9878,52.1594,50.1578,50.1972,28438.424497233,0
+RCKY.US,D,20211021,000000,50.1184,52.1003,50.1184,51.7006,41839.494993196,0
+RCKY.US,D,20211022,000000,51.925,53.6332,51.5539,52.4911,34056.229629352,0
+RCKY.US,D,20211025,000000,52.755,52.9215,51.5637,52.2382,25221.720672713,0
+RCKY.US,D,20211026,000000,52.0609,52.5788,51.3294,52.0609,44219.266720652,0
+RCKY.US,D,20211027,000000,51.6907,53.7898,50.8164,51.3678,36714.301592967,0
+RCKY.US,D,20211028,000000,51.5923,52.5887,51.0173,52.2666,48824.424643094,0
+RCKY.US,D,20211029,000000,52.2854,53.458,51.9762,53.263,31044.696051928,0
+RCKY.US,D,20211101,000000,53.7514,55.118,53.2336,54.4543,66495.473944956,0
+RCKY.US,D,20211102,000000,54.6592,55.6162,52.9697,53.5653,66215.142320212,0
+RCKY.US,D,20211103,000000,43.9384,43.9384,40.0328,41.799,407384.82380067,0
+RCKY.US,D,20211104,000000,42.7274,43.142,40.9306,41.1551,147630.1497285,0
+RCKY.US,D,20211105,000000,41.0094,41.9654,40.6471,40.9306,134444.40642255,0
+RCKY.US,D,20211108,000000,40.775,41.2535,39.7688,40.4029,106969.87580896,0
+RCKY.US,D,20211109,000000,40.4029,42.2292,39.7404,41.2241,69342.465046987,0
+RCKY.US,D,20211110,000000,41.1748,42.4587,40.9995,42.1022,74613.918425345,0
+RCKY.US,D,20211111,000000,42.1022,42.3346,40.8037,40.8037,32996.860482218,0
+RCKY.US,D,20211112,000000,41.2142,41.478,40.7308,41.1058,33506.739017079,0
+RCKY.US,D,20211115,000000,41.3402,41.3402,40.2474,41.1058,37331.84372284,0
+RCKY.US,D,20211116,000000,41.0094,41.9368,40.6669,40.8134,62655.133824808,0
+RCKY.US,D,20211117,000000,40.7652,40.8863,39.7294,39.9254,42196.003689883,0
+RCKY.US,D,20211118,000000,40.1302,40.7554,38.6553,39.3485,48087.030586699,0
+RCKY.US,D,20211119,000000,38.8029,39.0551,37.406,37.5812,31981.166189663,0
+RCKY.US,D,20211122,000000,37.4158,37.787,36.6242,37.279,36884.938234116,0
+RCKY.US,D,20211123,000000,37.2887,37.8509,36.0491,37.3272,69199.252151737,0
+RCKY.US,D,20211124,000000,36.2481,37.4601,36.2481,36.9963,24049.609459105,0
+RCKY.US,D,20211126,000000,36.3416,36.3416,34.3884,35.1306,52434.202158832,0
+RCKY.US,D,20211129,000000,35.7952,36.127,34.3302,34.3981,51078.250278272,0
+RCKY.US,D,20211130,000000,34.1737,34.9308,33.2709,34.6915,42636.815012851,0
+RCKY.US,D,20211201,000000,35.3049,36.2846,33.2354,33.4017,54977.500667388,0
+RCKY.US,D,20211202,000000,33.6469,34.3332,32.941,33.8724,36617.810635174,0
+RCKY.US,D,20211203,000000,34.1372,34.3232,33.0099,33.6864,40280.404254125,0
+RCKY.US,D,20211206,000000,34.0781,35.3531,33.3328,34.8333,56592.45459255,0
+RCKY.US,D,20211207,000000,35.3049,36.1083,34.8777,34.8924,38511.064796496,0
+RCKY.US,D,20211208,000000,35.0597,35.805,34.3135,35.5402,51624.693807667,0
+RCKY.US,D,20211209,000000,35.422,35.6574,34.7949,35.2852,24974.906959622,0
+RCKY.US,D,20211210,000000,35.3049,37.0408,35.1768,36.9521,104672.3753192,0
+RCKY.US,D,20211213,000000,36.9521,38.0597,35.5205,35.5205,50286.008730079,0
+RCKY.US,D,20211214,000000,35.5501,36.6636,35.1573,35.9223,74151.777522232,0
+RCKY.US,D,20211215,000000,35.932,36.4421,34.7063,35.8631,44809.385104626,0
+RCKY.US,D,20211216,000000,35.9123,37.021,35.9123,36.3141,66179.593019972,0
+RCKY.US,D,20211217,000000,36.4815,36.8053,35.613,36.3239,66764.632932483,0
+RCKY.US,D,20211220,000000,35.5107,36.2856,33.5003,34.6965,60136.211979273,0
+RCKY.US,D,20211221,000000,35.1965,36.0689,35.0962,35.6771,42451.958651607,0
+RCKY.US,D,20211222,000000,35.8927,36.9718,34.8727,36.7463,69770.072344153,0
+RCKY.US,D,20211223,000000,37.0593,37.9523,36.7315,37.8637,67788.452779379,0
+RCKY.US,D,20211227,000000,37.9031,40.1981,37.5113,39.825,93822.728886134,0
+RCKY.US,D,20211228,000000,39.825,39.9136,38.3442,39.0797,55035.395242064,0
+RCKY.US,D,20211229,000000,38.8149,39.502,38.742,39.2175,34808.859100135,0
+RCKY.US,D,20211230,000000,39.0895,40.2079,39.0895,39.8545,41255.470774977,0
+RCKY.US,D,20211231,000000,39.629,39.629,38.4526,39.0314,24574.723408356,0
+RCKY.US,D,20220103,000000,39.3249,40.8745,39.3249,40.139,57770.659971913,0
+RCKY.US,D,20220104,000000,40.5418,41.7281,40.4926,41.4141,51010.198760671,0
+RCKY.US,D,20220105,000000,41.1689,43.7967,41.1689,42.7963,100764.99937574,0
+RCKY.US,D,20220106,000000,42.5226,44.0083,41.5125,43.7385,56354.782128092,0
+RCKY.US,D,20220107,000000,43.5426,45.1997,43.5426,45.0037,115380.8402456,0
+RCKY.US,D,20220110,000000,44.8264,44.8264,41.8453,43.2483,174328.68990258,0
+RCKY.US,D,20220111,000000,43.2679,43.9247,41.8748,42.6497,82664.311388132,0
+RCKY.US,D,20220112,000000,42.8357,43.4048,42.0904,43.0612,45021.66521177,0
+RCKY.US,D,20220113,000000,43.1497,43.8065,42.6595,43.1497,40106.720530099,0
+RCKY.US,D,20220114,000000,42.8062,42.9637,41.4633,42.3356,81596.816686657,0
+RCKY.US,D,20220118,000000,41.7577,42.0422,40.4531,41.1098,49183.980422658,0
+RCKY.US,D,20220119,000000,40.9926,41.2279,39.4528,39.8742,54318.315071521,0
+RCKY.US,D,20220120,000000,39.8939,41.5027,38.8443,39.1486,47340.495281671,0
+RCKY.US,D,20220121,000000,38.7272,39.7177,38.4722,39.1782,41582.52433718,0
+RCKY.US,D,20220124,000000,38.7961,41.0606,38.6386,40.9926,56571.125012407,0
+RCKY.US,D,20220125,000000,40.4237,42.12,39.7294,41.3352,58800.573984564,0
+RCKY.US,D,20220126,000000,41.6001,43.0612,39.7079,40.2966,36342.557481892,0
+RCKY.US,D,20220127,000000,40.7967,40.9434,39.3543,39.7669,29802.501932134,0
+RCKY.US,D,20220128,000000,39.3642,39.818,38.737,39.5897,49420.637192824,0
+RCKY.US,D,20220131,000000,39.5119,42.0225,39.0698,41.9536,56088.670223444,0
+RCKY.US,D,20220201,000000,41.7871,42.1298,41.1886,41.6985,37125.657781452,0
+RCKY.US,D,20220202,000000,41.7085,41.924,39.6438,40.6786,30781.631230156,0
+RCKY.US,D,20220203,000000,40.5997,41.159,39.8939,40.2178,25880.906268581,0
+RCKY.US,D,20220204,000000,40.2671,41.1689,39.8348,40.7377,22781.007287704,0
+RCKY.US,D,20220207,000000,40.5802,42.5955,40.5023,41.1,26896.600561135,0
+RCKY.US,D,20220208,000000,41.2181,42.1988,41.0803,42.1396,25544.711457745,0
+RCKY.US,D,20220209,000000,42.4734,43.4147,41.993,42.6792,34852.533954714,0
+RCKY.US,D,20220210,000000,42.0805,42.5176,40.2571,40.5605,35758.533263673,0
+RCKY.US,D,20220211,000000,40.5605,41.3352,39.7768,40.335,35402.024566986,0
+RCKY.US,D,20220214,000000,40.394,40.8844,39.7964,40.2671,22483.408859986,0
+RCKY.US,D,20220215,000000,40.522,41.2083,40.2571,41.1787,26418.208549342,0
+RCKY.US,D,20220216,000000,41.1492,41.9634,40.8342,41.7085,19658.763032392,0
+RCKY.US,D,20220217,000000,41.3845,42.12,40.3153,40.5418,30472.86016522,0
+RCKY.US,D,20220218,000000,40.2571,41.0123,39.6979,39.8053,42416.409351368,0
+RCKY.US,D,20220222,000000,39.9726,39.9826,38.3442,39.1486,36709.223121504,0
+RCKY.US,D,20220223,000000,38.992,39.6093,36.6971,36.8339,30038.143008006,0
+RCKY.US,D,20220224,000000,36.0689,38.4131,35.8533,38.1286,35903.777547508,0
+RCKY.US,D,20220225,000000,38.5116,38.8611,37.6776,38.678,14000.330128571,0
+RCKY.US,D,20220228,000000,38.7222,39.2342,37.7378,37.9445,38003.217650219,0
+RCKY.US,D,20220301,000000,37.6589,40.7369,36.6745,36.9206,42288.431870506,0
+RCKY.US,D,20220302,000000,44.2063,47.0815,42.6507,46.7365,130494.37131882,0
+RCKY.US,D,20220303,000000,47.3765,48.1493,45.2252,45.5846,61836.484225009,0
+RCKY.US,D,20220304,000000,44.8856,45.7027,42.8081,45.3384,64974.979589003,0
+RCKY.US,D,20220307,000000,45.6437,46.4058,43.5662,44.2455,64309.699827379,0
+RCKY.US,D,20220308,000000,44.3047,46.1908,43.6254,43.9994,76069.408346575,0
+RCKY.US,D,20220309,000000,45.2499,45.2499,43.6154,44.2063,57453.763352637,0
+RCKY.US,D,20220310,000000,44.2752,44.3244,43.6844,44.1669,48063.669617971,0
+RCKY.US,D,20220311,000000,44.1569,44.4523,43.5662,43.645,22312.772218836,0
+RCKY.US,D,20220314,000000,44.0192,44.4327,43.4678,44.2653,27983.393454169,0
+RCKY.US,D,20220315,000000,44.2555,44.7871,43.517,44.1766,39715.678227466,0
+RCKY.US,D,20220316,000000,44.2752,44.7575,43.517,44.3736,30943.126622672,0
+RCKY.US,D,20220317,000000,44.0093,44.6493,44.0093,44.4425,21400.678744123,0
+RCKY.US,D,20220318,000000,44.2653,44.5016,43.0543,44.2653,55765.679438411,0
+RCKY.US,D,20220321,000000,44.7182,44.7182,43.6154,43.8124,34607.751630208,0
+RCKY.US,D,20220322,000000,44.1274,44.5508,43.2216,44.2258,41318.443821116,0
+RCKY.US,D,20220323,000000,44.0585,44.4916,43.5407,43.5761,22128.931551885,0
+RCKY.US,D,20220324,000000,43.5662,44.6591,43.5662,44.3047,19344.913495993,0
+RCKY.US,D,20220325,000000,44.5508,44.5508,43.5859,43.6154,19043.252291104,0
+RCKY.US,D,20220328,000000,43.832,44.0585,43.32,44.0192,14096.821086363,0
+RCKY.US,D,20220329,000000,44.4917,44.6788,44.0881,44.2063,31849.125931631,0
+RCKY.US,D,20220330,000000,44.3047,44.3047,42.9607,43.0248,21327.548755059,0
+RCKY.US,D,20220331,000000,43.0346,43.1724,40.7898,40.9473,38644.120748821,0
+RCKY.US,D,20220401,000000,41.9959,42.6407,40.9769,42.0796,23701.226316759,0
+RCKY.US,D,20220404,000000,42.2864,42.6014,41.9417,42.3257,23813.968383232,0
+RCKY.US,D,20220405,000000,42.5915,42.6507,41.799,42.0402,27272.40744938,0
+RCKY.US,D,20220406,000000,41.351,41.351,40.2877,40.3173,30703.422769629,0
+RCKY.US,D,20220407,000000,40.583,40.583,38.9979,39.7856,24330.956778143,0
+RCKY.US,D,20220408,000000,39.1555,39.9333,38.8995,38.939,29508.966281585,0
+RCKY.US,D,20220411,000000,38.7222,39.4213,38.6336,38.742,15797.093332099,0
+RCKY.US,D,20220412,000000,38.8011,40.1203,38.8011,39.8742,13799.222658645,0
+RCKY.US,D,20220413,000000,39.8742,41.1541,39.8742,40.78,21602.801908341,0
+RCKY.US,D,20220414,000000,40.839,41.0557,40.1597,40.5732,18566.891667896,0
+RCKY.US,D,20220418,000000,40.6422,40.6422,39.8939,40.3173,17128.668549638,0
+RCKY.US,D,20220419,000000,40.5635,41.0065,39.3623,40.4059,33238.595723845,0
+RCKY.US,D,20220420,000000,40.6914,40.7505,39.9835,40.5141,25801.682113761,0
+RCKY.US,D,20220421,000000,40.8194,41.1393,40.1203,40.3763,36813.839633637,0
+RCKY.US,D,20220422,000000,40.4157,40.583,38.5057,38.7222,24279.156369222,0
+RCKY.US,D,20220425,000000,38.3875,38.614,37.2504,38.614,18064.122993081,0
+RCKY.US,D,20220426,000000,38.0724,39.3819,37.2258,37.3931,23468.632323764,0
+RCKY.US,D,20220427,000000,38.358,38.6239,37.4522,38.4762,26479.150206895,0
+RCKY.US,D,20220428,000000,38.929,39.8151,38.2989,39.2933,21529.671919278,0
+RCKY.US,D,20220429,000000,38.8206,39.654,37.8067,37.9149,26806.203769098,0
+RCKY.US,D,20220502,000000,37.9643,38.5647,37.1372,38.5647,20745.555925425,0
+RCKY.US,D,20220503,000000,38.7517,40.6324,38.4171,40.012,36957.052528887,0
+RCKY.US,D,20220504,000000,40.012,40.012,37.6097,39.2933,64391.971065077,0
+RCKY.US,D,20220505,000000,39.0471,39.3844,36.5071,36.9206,47768.102578837,0
+RCKY.US,D,20220506,000000,36.9107,36.9206,34.9866,36.4579,47559.885248863,0
+RCKY.US,D,20220509,000000,36.0836,36.0936,34.8235,35.2961,25015.534731324,0
+RCKY.US,D,20220510,000000,36.0049,36.2215,33.9866,34.6364,32986.703539292,0
+RCKY.US,D,20220511,000000,34.6364,35.2467,33.4549,33.6519,30763.34873289,0
+RCKY.US,D,20220512,000000,33.4943,35.2075,32.5295,34.725,54993.751776069,0
+RCKY.US,D,20220513,000000,35.2173,36.8418,35.2173,36.3791,50937.068771607,0
+RCKY.US,D,20220516,000000,36.0641,37.7378,35.5717,37.6294,32038.045070045,0
+RCKY.US,D,20220517,000000,38.0528,38.614,37.7574,38.4564,19437.341676615,0
+RCKY.US,D,20220518,000000,37.9149,37.9149,36.3249,36.7827,26716.822671353,0
+RCKY.US,D,20220519,000000,36.3692,36.3692,34.853,34.9712,26499.464092746,0
+RCKY.US,D,20220520,000000,35.4437,35.4437,33.0612,33.6912,27609.617954508,0
+RCKY.US,D,20220523,000000,34.2426,35.0597,33.2039,34.7151,37624.363679095,0
+RCKY.US,D,20220524,000000,34.853,34.853,32.7411,33.6027,44574.759723046,0
+RCKY.US,D,20220525,000000,33.4746,35.2272,33.4746,35.0597,17815.277891406,0
+RCKY.US,D,20220526,000000,35.4832,37.2603,35.4832,36.7926,28918.847897611,0
+RCKY.US,D,20220527,000000,36.763,37.8263,36.7237,37.6885,18290.622820321,0
+RCKY.US,D,20220531,000000,37.7528,37.8516,36.9619,37.0213,28569.088472739,0
+RCKY.US,D,20220601,000000,36.9817,36.9817,36.1514,36.181,25911.663523448,0
+RCKY.US,D,20220602,000000,36.4578,37.4809,34.8859,36.8531,59434.46725187,0
+RCKY.US,D,20220603,000000,36.349,37.0015,36.0326,36.7939,20479.470155463,0
+RCKY.US,D,20220606,000000,36.9323,37.3573,36.7049,37.1497,18266.129542959,0
+RCKY.US,D,20220607,000000,36.6555,38.0098,35.8548,37.2783,18768.885614446,0
+RCKY.US,D,20220608,000000,36.9915,37.8485,36.349,36.9817,13861.703113871,0
+RCKY.US,D,20220609,000000,37.0707,37.4341,36.7148,37.1794,16131.692297811,0
+RCKY.US,D,20220610,000000,36.5764,36.5764,35.6373,35.7658,14382.667654748,0
+RCKY.US,D,20220613,000000,35.0441,35.0441,33.0967,33.1659,34344.208014233,0
+RCKY.US,D,20220614,000000,33.5415,33.9073,32.464,32.9385,43528.357658167,0
+RCKY.US,D,20220615,000000,33.2449,34.0259,32.6716,33.4625,20110.242859502,0
+RCKY.US,D,20220616,000000,32.632,32.8001,31.001,31.4853,32369.600667062,0
+RCKY.US,D,20220617,000000,31.6337,32.4242,30.9021,31.4063,43851.052199021,0
+RCKY.US,D,20220621,000000,32.2366,33.6404,31.9895,33.0077,32269.454085418,0
+RCKY.US,D,20220622,000000,32.2762,33.6205,32.2762,32.632,14138.87648125,0
+RCKY.US,D,20220623,000000,32.6222,33.6503,32.6222,33.6009,20091.022808479,0
+RCKY.US,D,20220624,000000,34.1447,35.5483,34.1447,34.9551,30992.83806486,0
+RCKY.US,D,20220627,000000,35.3901,35.4989,34.5004,34.7871,17565.103471448,0
+RCKY.US,D,20220628,000000,35.1925,35.1925,32.9286,33.0176,14713.454848665,0
+RCKY.US,D,20220629,000000,33.3635,33.3635,32.207,32.721,10750.078011465,0
+RCKY.US,D,20220630,000000,32.0488,33.8974,32.0488,33.7887,16634.448369298,0
+RCKY.US,D,20220701,000000,33.3043,33.6799,33.0077,33.3043,12998.823981117,0
+RCKY.US,D,20220705,000000,32.8594,33.9271,32.553,33.7491,11466.277807467,0
+RCKY.US,D,20220706,000000,33.6305,33.8974,33.2351,33.4327,20257.933777886,0
+RCKY.US,D,20220707,000000,33.9073,33.9073,33.2795,33.6898,9445.1377051895,0
+RCKY.US,D,20220708,000000,33.2351,33.2351,32.4344,32.7012,12825.843521913,0
+RCKY.US,D,20220711,000000,32.202,32.296,31.7029,31.9697,10000.496021581,0
+RCKY.US,D,20220712,000000,31.9599,32.4196,30.5364,30.9416,24009.890053837,0
+RCKY.US,D,20220713,000000,30.8132,33.5641,30.6946,31.4853,6348.6863272753,0
+RCKY.US,D,20220714,000000,30.8329,31.9203,30.8329,31.3766,7663.7424498785,0
+RCKY.US,D,20220715,000000,32.1971,34.8761,30.9614,34.8761,50873.451893723,0
+RCKY.US,D,20220718,000000,35.3308,36.3292,34.7871,34.7871,21599.291022942,0
+RCKY.US,D,20220719,000000,35.6076,37.2215,34.5464,36.0822,32184.481228265,0
+RCKY.US,D,20220720,000000,36.0822,36.527,35.8943,35.9832,12929.024848455,0
+RCKY.US,D,20220721,000000,35.746,36.1414,35.5087,35.5878,9487.624133766,0
+RCKY.US,D,20220722,000000,35.4692,35.5878,34.1346,34.1346,11332.749031942,0
+RCKY.US,D,20220725,000000,34.54,35.4,33.759,33.9963,8368.8148479204,0
+RCKY.US,D,20220726,000000,33.7096,34.1035,33.067,33.1659,8664.1966846898,0
+RCKY.US,D,20220727,000000,33.2153,33.6404,31.8215,33.2747,18960.07454304,0
+RCKY.US,D,20220728,000000,32.9879,33.1954,32.5688,33.0275,21724.727145405,0
+RCKY.US,D,20220729,000000,32.9188,32.9823,31.9895,32.5036,22125.313471983,0
+RCKY.US,D,20220801,000000,32.5036,32.6518,32.0093,32.2564,18710.213879746,0
+RCKY.US,D,20220802,000000,33.3141,33.6799,32.0488,33.5909,14698.281124173,0
+RCKY.US,D,20220803,000000,30.645,30.645,23.9229,27.195,127149.74174961,0
+RCKY.US,D,20220804,000000,26.7897,27.4208,26.4141,27.2148,33317.452656969,0
+RCKY.US,D,20220805,000000,26.9776,28.2379,25.9693,26.4437,36156.96230016,0
+RCKY.US,D,20220808,000000,27.2346,27.4323,26.1769,26.7502,27933.815207358,0
+RCKY.US,D,20220809,000000,26.938,26.938,25.8605,26.1769,14655.794695597,0
+RCKY.US,D,20220810,000000,26.6909,27.7091,26.592,27.4422,16118.541736585,0
+RCKY.US,D,20220811,000000,27.4323,28.8756,27.4323,28.4703,19718.760767619,0
+RCKY.US,D,20220812,000000,28.9546,31.4755,28.9546,30.9713,22339.768778131,0
+RCKY.US,D,20220815,000000,30.5067,30.5462,29.2512,29.6665,19387.973573703,0
+RCKY.US,D,20220816,000000,29.9037,30.566,29.4094,29.4193,23046.864339438,0
+RCKY.US,D,20220817,000000,29.4094,29.8839,28.668,28.8954,12194.616583063,0
+RCKY.US,D,20220818,000000,29.2496,29.7801,28.5099,29.0436,27970.232146138,0
+RCKY.US,D,20220819,000000,28.6878,29.1622,27.2148,27.8179,38863.954749457,0
+RCKY.US,D,20220822,000000,27.4323,27.8179,26.9776,27.0764,9592.8286235742,0
+RCKY.US,D,20220823,000000,27.3828,28.3813,27.3828,27.7189,25597.061635656,0
+RCKY.US,D,20220824,000000,28.0551,28.3269,27.4174,27.7091,34048.826177463,0
+RCKY.US,D,20220825,000000,27.9909,28.0057,27.4323,27.6794,11553.273827886,0
+RCKY.US,D,20220826,000000,27.6794,27.8277,25.9099,26.4635,25881.316074464,0
+RCKY.US,D,20220829,000000,26.4932,27.482,26.2461,26.8984,19026.838930803,0
+RCKY.US,D,20220830,000000,27.2346,27.2346,25.8901,26.5129,13525.858011791,0
+RCKY.US,D,20220831,000000,26.1003,26.6561,25.981,25.981,13074.5605926,0
+RCKY.US,D,20220901,000000,25.8517,25.8517,24.5989,24.8276,10851.885291858,0
+RCKY.US,D,20220902,000000,24.8375,24.8375,23.366,24.0222,19475.060870393,0
+RCKY.US,D,20220906,000000,23.9924,24.8326,23.8631,24.4498,18171.627752854,0
+RCKY.US,D,20220907,000000,24.4697,25.0265,24.1117,25.0265,10448.585384348,0
+RCKY.US,D,20220908,000000,24.4498,26.3091,24.4498,25.9213,23913.371323865,0
+RCKY.US,D,20220909,000000,26.6327,27.6216,26.5875,26.9653,12949.849399255,0
+RCKY.US,D,20220912,000000,26.9455,28.1804,26.9455,27.4923,13161.053839597,0
+RCKY.US,D,20220913,000000,26.6372,26.6671,25.3794,25.6032,15802.115079302,0
+RCKY.US,D,20220914,000000,25.6032,26.0904,24.9767,25.0066,15028.704533479,0
+RCKY.US,D,20220915,000000,24.9668,26.1089,24.2907,24.6387,11880.752636953,0
+RCKY.US,D,20220916,000000,23.9825,24.6089,23.7239,24.0819,40123.814987829,0
+RCKY.US,D,20220919,000000,23.7239,25.2651,23.7239,24.8276,15959.009806414,0
+RCKY.US,D,20220920,000000,24.2907,25.0733,23.6643,23.9725,11087.227382525,0
+RCKY.US,D,20220921,000000,24.1117,24.1217,22.3617,22.3617,13761.477891427,0
+RCKY.US,D,20220922,000000,22.6203,22.6203,21.7453,22.2176,20593.438668775,0
+RCKY.US,D,20220923,000000,21.6757,22.4363,21.3662,21.626,16600.669010881,0
+RCKY.US,D,20220926,000000,21.7254,22.0436,20.5422,20.92,113735.60259503,0
+RCKY.US,D,20220927,000000,21.1885,21.9491,21.1288,21.2978,14843.649214322,0
+RCKY.US,D,20220928,000000,20.9648,22.486,20.9648,21.7851,29973.933026251,0
+RCKY.US,D,20220929,000000,21.5862,21.5862,20.2041,20.5422,21523.74394171,0
+RCKY.US,D,20220930,000000,20.4428,21.1288,19.9456,19.9456,26575.553007605,0
+RCKY.US,D,20221003,000000,20.2936,21.0095,19.9754,20.403,42820.191676195,0
+RCKY.US,D,20221004,000000,20.9399,22.3717,20.8305,21.4271,28929.979649703,0
+RCKY.US,D,20221005,000000,21.2084,21.278,20.2936,20.6814,13789.638483472,0
+RCKY.US,D,20221006,000000,20.7808,21.3674,20.0053,20.3732,10556.199075379,0
+RCKY.US,D,20221007,000000,20.0848,20.249,19.349,19.4882,26339.205181508,0
+RCKY.US,D,20221010,000000,19.8263,20.2936,19.5081,19.6473,17600.3700285,0
+RCKY.US,D,20221011,000000,19.7269,19.9204,19.0408,19.5181,13909.320999666,0
+RCKY.US,D,20221012,000000,19.5976,19.9526,19.1502,19.3391,15397.809436362,0
+RCKY.US,D,20221013,000000,19.5479,20.3036,19.1005,19.4584,82254.072158907,0
+RCKY.US,D,20221014,000000,19.4982,19.6722,18.8916,18.8916,7843.7306201298,0
+RCKY.US,D,20221017,000000,19.2695,20.1544,18.7326,18.7425,80470.903241162,0
+RCKY.US,D,20221018,000000,19.1303,19.7343,18.8022,18.8718,103557.5600414,0
+RCKY.US,D,20221019,000000,18.8419,19.0855,18.2652,18.2752,29555.547087287,0
+RCKY.US,D,20221020,000000,18.3647,18.9215,17.8974,18.2255,34259.371694333,0
+RCKY.US,D,20221021,000000,18.3547,19.2156,18.2155,18.8916,87490.936543958,0
+RCKY.US,D,20221024,000000,18.9314,19.2576,18.6431,18.8966,57218.300094938,0
+RCKY.US,D,20221025,000000,18.9513,20.2638,18.8916,19.8959,82936.966516013,0
+RCKY.US,D,20221026,000000,19.9158,20.3334,19.4882,19.4982,27686.890657976,0
+RCKY.US,D,20221027,000000,19.8462,20.5719,18.341,18.6331,56377.505275291,0
+RCKY.US,D,20221028,000000,18.5436,19.1502,18.4921,18.9762,66130.121741941,0
+RCKY.US,D,20221031,000000,18.9811,20.1743,18.8916,19.5727,101302.70120689,0
+RCKY.US,D,20221101,000000,19.8362,20.3135,19.3142,19.8661,34985.512674937,0
+RCKY.US,D,20221102,000000,19.8611,19.8611,18.8916,18.9811,38326.565774062,0
+RCKY.US,D,20221103,000000,21.7751,22.7697,20.8802,22.1231,69669.304720814,0
+RCKY.US,D,20221104,000000,22.6203,23.7982,21.0493,22.3617,72062.95504469,0
+RCKY.US,D,20221107,000000,22.3717,22.8688,21.964,22.7396,89332.438116655,0
+RCKY.US,D,20221108,000000,22.7296,23.2069,22.4164,22.9285,80040.448477037,0
+RCKY.US,D,20221109,000000,22.7296,23.2168,22.6717,23.0677,32543.587050412,0
+RCKY.US,D,20221110,000000,23.8631,25.6429,23.8631,25.4341,36346.272711998,0
+RCKY.US,D,20221111,000000,26.2221,27.6912,25.6711,27.2537,30608.552082707,0
+RCKY.US,D,20221114,000000,26.8858,27.4236,26.846,26.9256,51743.07641293,0
+RCKY.US,D,20221115,000000,27.2338,27.5271,26.4185,27.1543,26113.920445143,0
+RCKY.US,D,20221116,000000,26.7665,26.846,26.145,26.3787,30455.680297316,0
+RCKY.US,D,20221117,000000,25.7125,26.0904,25.6429,26.0705,20837.832378314,0
+RCKY.US,D,20221118,000000,26.3688,27.2736,25.8517,27.2437,42026.666421767,0
+RCKY.US,D,20221121,000000,26.9852,26.9852,25.8318,26.15,33727.337651757,0
+RCKY.US,D,20221122,000000,26.2693,28.1983,26.2693,27.8006,40095.654395783,0
+RCKY.US,D,20221123,000000,27.8204,28.3375,27.1642,27.3432,11491.533025465,0
+RCKY.US,D,20221125,000000,27.4923,27.4923,27.0151,27.0151,4397.0753008344,0
+RCKY.US,D,20221128,000000,26.846,27.1244,26.8063,26.8261,14631.43903855,0
+RCKY.US,D,20221129,000000,26.9554,27.194,26.846,27.025,11646.416281716,0
+RCKY.US,D,20221130,000000,27.01,28.538,27,28.28,17027,0
+RCKY.US,D,20221201,000000,28.68,29.6201,28.27,28.62,20726,0
+RCKY.US,D,20221202,000000,28.11,28.93,28.05,28.43,31394,0
+RCKY.US,D,20221205,000000,28.41,28.41,27.47,27.8,33436,0
+RCKY.US,D,20221206,000000,27.92,27.92,26.64,26.79,34165,0
+RCKY.US,D,20221207,000000,26.56,26.56,23.72,23.9,26967,0
+RCKY.US,D,20221208,000000,23.76,24.2,23.13,23.49,18320,0
+RCKY.US,D,20221209,000000,23.53,24.8989,23.5,24.4,13147,0
+RCKY.US,D,20221212,000000,24.29,25.15,24.2178,25.07,24150,0
+RCKY.US,D,20221213,000000,26.01,26.01,24.2602,25.27,34941,0
+RCKY.US,D,20221214,000000,25.14,25.43,23.8364,25.09,28332,0
+RCKY.US,D,20221215,000000,24.99,24.99,23.12,23.7,23417,0
+RCKY.US,D,20221216,000000,23.21,24.36,23.05,23.75,44913,0
+RCKY.US,D,20221219,000000,24.01,24.24,22.72,23.52,45976,0
+RCKY.US,D,20221220,000000,23.5,24,22.85,23.68,93005,0
+RCKY.US,D,20221221,000000,23.67,24.3775,23.27,23.47,71384,0
+RCKY.US,D,20221222,000000,23.5,23.855,22.9,23.82,53259,0
+RCKY.US,D,20221223,000000,23.65,24.21,23.3,24.04,22123,0
+RCKY.US,D,20221227,000000,24,24.3,23.51,23.67,20604,0
+RCKY.US,D,20221228,000000,22.6101,23.5672,21.8,22.16,21469,0
+RCKY.US,D,20221229,000000,22.29,23.8799,22.29,23.67,30005,0
+RCKY.US,D,20221230,000000,23.42,24,23.42,23.62,35534,0
+RCKY.US,D,20230103,000000,24.04,25,24.04,24.9,42484,0
+RCKY.US,D,20230104,000000,25.37,26.82,25.3,26.28,50306,0
+RCKY.US,D,20230105,000000,26.28,26.77,25.88,26.65,66682,0
+RCKY.US,D,20230106,000000,26.7,28.15,26.7,28.1,41149,0
+RCKY.US,D,20230109,000000,28.5351,28.6,27.81,28.01,62998,0
+RCKY.US,D,20230110,000000,28.02,28.25,27.895,28.15,24713,0
+RCKY.US,D,20230111,000000,28.24,30.28,28.24,30,104511,0
+RCKY.US,D,20230112,000000,30.14,30.56,29.5785,30.41,51068,0
+RCKY.US,D,20230113,000000,30.23,31.5,30.23,31.19,40739,0
+RCKY.US,D,20230117,000000,31.19,31.9,30.767,31.51,44476,0
+RCKY.US,D,20230118,000000,31.52,31.67,29.966,30.21,30620,0
+RCKY.US,D,20230119,000000,29.69,29.855,28.32,29.48,41129,0
+RCKY.US,D,20230120,000000,29.97,30.45,29.59,29.94,33350,0
+RCKY.US,D,20230123,000000,30.26,30.48,29.305,29.79,19853,0
+RCKY.US,D,20230124,000000,29.5179,30,29.3,29.55,21618,0
+RCKY.US,D,20230125,000000,29.0515,30,28.7855,29.76,17520,0
+RCKY.US,D,20230126,000000,29.86,29.86,29.1237,29.84,22723,0
+RCKY.US,D,20230127,000000,29.5,30.7199,29.5,30.35,12337,0
+RCKY.US,D,20230130,000000,30,30.87,30,30.26,19472,0
+RCKY.US,D,20230131,000000,30.565,31.48,30.565,31.48,38644,0
+RCKY.US,D,20230201,000000,31.46,32.13,30.3363,31.89,69847,0
+RCKY.US,D,20230202,000000,31.6,33.09,31.57,31.81,76684,0
+RCKY.US,D,20230203,000000,31.48,32,30.1301,31.54,19480,0
+RCKY.US,D,20230206,000000,31.32,31.97,29.99,30.42,26435,0
+RCKY.US,D,20230207,000000,30.42,30.8816,28.945,29.63,39525,0
+RCKY.US,D,20230208,000000,29.075,29.34,28.7,29.19,32337,0
+RCKY.US,D,20230209,000000,29.21,29.29,27.97,28.1,19853,0
+RCKY.US,D,20230210,000000,28.14,28.5,27.7313,28.33,22144,0
+RCKY.US,D,20230213,000000,28.12,29.03,28.12,28.85,9215,0
+RCKY.US,D,20230214,000000,28.2517,29.15,28.2,28.46,26123,0
+RCKY.US,D,20230215,000000,28.25,29.42,28.1837,28.91,41613,0
+RCKY.US,D,20230216,000000,28.62,28.7599,28.145,28.22,21329,0
+RCKY.US,D,20230217,000000,28.33,28.36,27.83,28.36,20229,0
+RCKY.US,D,20230221,000000,28.02,28.19,27.2426,27.29,27303,0
+RCKY.US,D,20230222,000000,27.17,27.43,26.71,27.21,20232,0
+RCKY.US,D,20230223,000000,27.18,27.4499,26.38,27,38488,0
+RCKY.US,D,20230224,000000,28.86,30.5,27.09,27.58,76675,0
+RCKY.US,D,20230227,000000,28,28,27.03,27.03,23417,0
+RCKY.US,D,20230228,000000,27.8,27.8,26.52,26.62,27654,0
+RCKY.US,D,20230301,000000,26.79,26.88,26.31,26.57,20817,0
+RCKY.US,D,20230302,000000,26.11,26.88,26.11,26.43,9350,0
+RCKY.US,D,20230303,000000,26.36,26.86,26.36,26.8,15694,0
+RCKY.US,D,20230306,000000,27.4,27.4,25.71,25.87,27759,0
+RCKY.US,D,20230307,000000,26.15,26.18,25.63,25.71,18484,0
+RCKY.US,D,20230308,000000,26,26,25.12,25.6,17246,0
+RCKY.US,D,20230309,000000,25.82,25.9593,24.84,24.84,9292,0
+RCKY.US,D,20230310,000000,24.26,24.87,23.075,23.85,28510,0
+RCKY.US,D,20230313,000000,23.45,23.99,23,23.82,20827,0
+RCKY.US,D,20230314,000000,24.57,25.47,23.55,24.15,19982,0
+RCKY.US,D,20230315,000000,23.67,24.19,22.7701,23.59,21994,0
+RCKY.US,D,20230316,000000,23.1,24.25,22.77,23.66,17694,0
+RCKY.US,D,20230317,000000,23.32,23.51,22.09,22.53,33980,0
+RCKY.US,D,20230320,000000,22.59,23.5499,21.67,22.63,23971,0
+RCKY.US,D,20230321,000000,22.92,23.6,22.92,23.39,28195,0
+RCKY.US,D,20230322,000000,23.0392,23.28,22.75,23.07,29770,0
+RCKY.US,D,20230323,000000,23.03,23.19,22.26,22.79,24096,0
+RCKY.US,D,20230324,000000,22.63,23.085,22.286,22.89,11163,0
+RCKY.US,D,20230327,000000,22.9,23.3829,22.4801,22.78,14524,0
+RCKY.US,D,20230328,000000,23.2475,23.335,22.72,23.14,36451,0
+RCKY.US,D,20230329,000000,23.17,23.405,22.595,23.08,21410,0
+RCKY.US,D,20230330,000000,23,23.2499,22.6474,22.9,9989,0
+RCKY.US,D,20230331,000000,23.095,23.25,22.91,23.07,52386,0
+RCKY.US,D,20230403,000000,23.31,23.59,22.9,23.2,58606,0
+RCKY.US,D,20230404,000000,23.13,23.43,22.4676,23.38,48523,0
+RCKY.US,D,20230405,000000,23.09,23.33,22.76,23.19,36632,0
+RCKY.US,D,20230406,000000,23.3,23.99,22.8818,23.79,56709,0
+RCKY.US,D,20230410,000000,23.77,24.74,23.0939,24.5,39141,0
+RCKY.US,D,20230411,000000,24.56,25.8999,24.56,25.47,90450,0
+RCKY.US,D,20230412,000000,25.79,25.79,24.27,25.01,20724,0
+RCKY.US,D,20230413,000000,25.02,25.5054,24.595,25.33,18529,0
+RCKY.US,D,20230414,000000,25.41,25.91,25.1161,25.84,20013,0
+RCKY.US,D,20230417,000000,25.69,26.01,25.5,25.87,10963,0
+RCKY.US,D,20230418,000000,26.02,26.02,25.5,25.71,12344,0
+RCKY.US,D,20230419,000000,25.73,25.99,24.97,25.65,18805,0
+RCKY.US,D,20230420,000000,25.6,26,25.3501,25.56,12749,0
+RCKY.US,D,20230421,000000,25.5,25.6,25.07,25.58,18578,0
+RCKY.US,D,20230424,000000,25.74,25.83,25.25,25.67,14011,0
+RCKY.US,D,20230425,000000,25.54,26.86,25.5,26.61,22125,0
+RCKY.US,D,20230426,000000,26.35,28.29,26.35,28.29,79583,0
+RCKY.US,D,20230427,000000,28.25,29.08,25.43,28.37,32275,0
+RCKY.US,D,20230428,000000,28.43,29.29,28.21,29.22,26741,0
+RCKY.US,D,20230501,000000,29,29.48,28.24,28.6,32465,0
+RCKY.US,D,20230502,000000,28.37,28.56,27.28,28.31,40000,0
+RCKY.US,D,20230503,000000,26.12,26.43,20.99,20.99,166794,0
+RCKY.US,D,20230504,000000,20.51,20.59,19.015,19.93,78505,0
+RCKY.US,D,20230505,000000,20.27,21.61,19.7,20.97,51817,0
+RCKY.US,D,20230508,000000,20.87,20.9,19.59,20.18,64195,0
+RCKY.US,D,20230509,000000,20.28,20.38,19.43,20,42745,0
+RCKY.US,D,20230510,000000,20.14,20.48,19.28,19.4,32130,0
+RCKY.US,D,20230511,000000,19.43,20.43,19.43,20.31,26633,0
+RCKY.US,D,20230512,000000,20.25,20.25,18.17,18.81,38852,0
+RCKY.US,D,20230515,000000,18.9042,19.709,18.75,19.55,30606,0
+RCKY.US,D,20230516,000000,19.63,20.77,19.63,19.94,51675,0
+RCKY.US,D,20230517,000000,20.24,20.3,19.71,19.84,91649,0
+RCKY.US,D,20230518,000000,19.99,20.25,19.52,19.85,37538,0
+RCKY.US,D,20230519,000000,20,20.24,19.38,19.75,50071,0
+RCKY.US,D,20230522,000000,19.65,20.01,19.38,19.46,28552,0
+RCKY.US,D,20230523,000000,19.57,20.195,19.1301,19.2,31950,0
+RCKY.US,D,20230524,000000,19.5,19.73,19.25,19.51,47695,0
+RCKY.US,D,20230525,000000,19.5162,19.81,18.37,18.74,39907,0
+RCKY.US,D,20230526,000000,18.94,19.4,18.4975,19.28,31102,0
+RCKY.US,D,20230530,000000,20.8,20.8,19.2429,19.99,32042,0
+RCKY.US,D,20230531,000000,19.95,19.95,18.9139,19.11,23224,0
+RCKY.US,D,20230601,000000,19.05,19.97,18.798,18.99,60043,0
+RCKY.US,D,20230602,000000,19.1,19.87,18.54,19.35,109814,0
+RCKY.US,D,20230605,000000,19.15,19.3804,18.54,18.86,33573,0
+RCKY.US,D,20230606,000000,18.735,19.52,18.735,19.5,66260,0
+RCKY.US,D,20230607,000000,19.85,21.69,19.85,21.27,62585,0
+RCKY.US,D,20230608,000000,20.9,21.4653,20.45,20.84,14729,0
+RCKY.US,D,20230609,000000,20.88,20.88,20.3,20.31,16433,0
+RCKY.US,D,20230612,000000,20.53,21.05,20.3651,20.85,20283,0
+RCKY.US,D,20230613,000000,20.7301,21.23,20.17,20.43,58454,0
+RCKY.US,D,20230614,000000,20.55,20.7,19.595,19.74,31875,0
+RCKY.US,D,20230615,000000,19.91,20.48,19.67,20.32,19158,0
+RCKY.US,D,20230616,000000,20.48,21,19.7408,20.76,65092,0
+RCKY.US,D,20230620,000000,21,21.05,20.15,20.39,50140,0
+RCKY.US,D,20230621,000000,20.49,20.55,19.95,19.95,24817,0
+RCKY.US,D,20230622,000000,20.1,20.1,19.705,19.77,23964,0
+RCKY.US,D,20230623,000000,19.52,20.18,19.385,20.03,70163,0
+RCKY.US,D,20230626,000000,20,21.14,19.89,20.24,27952,0
+RCKY.US,D,20230627,000000,20.02,20.65,19.87,20.29,32161,0
+RCKY.US,D,20230628,000000,20.4,20.57,20.0401,20.34,14093,0
+RCKY.US,D,20230629,000000,20.5,21.0139,20.28,20.49,13430,0
+RCKY.US,D,20230630,000000,20.54,21.09,20.295,21,34775,0
+RCKY.US,D,20230703,000000,21.4926,21.4926,20.91,21.32,8002,0
+RCKY.US,D,20230705,000000,21.08,21.4183,20.825,21.16,21838,0
+RCKY.US,D,20230706,000000,21.07,21.49,20.21,21.02,39311,0
+RCKY.US,D,20230707,000000,21.2,21.72,21,21.44,66317,0
+RCKY.US,D,20230710,000000,21.23,21.92,20.8811,21.01,19598,0
+RCKY.US,D,20230711,000000,21.04,21.54,20.82,21.17,14341,0
+RCKY.US,D,20230712,000000,21.27,21.54,21,21.45,14471,0
+RCKY.US,D,20230713,000000,21.58,21.58,21.27,21.4,10390,0
+RCKY.US,D,20230714,000000,21.44,22.56,21,22.12,56116,0
+RCKY.US,D,20230717,000000,22.15,22.5,21.92,21.93,32207,0
+RCKY.US,D,20230718,000000,21.71,22.76,21.25,22.23,22698,0
+RCKY.US,D,20230719,000000,22.5,22.91,22.475,22.91,15747,0
+RCKY.US,D,20230720,000000,22.81,22.81,22.0446,22.59,20356,0
+RCKY.US,D,20230721,000000,22.52,22.9058,22.25,22.4,17907,0
+RCKY.US,D,20230724,000000,22.3759,22.775,22.25,22.54,15144,0
+RCKY.US,D,20230725,000000,22.32,22.6008,22.06,22.2,22307,0
+RCKY.US,D,20230726,000000,22.09,22.77,22.09,22.5,18596,0
+RCKY.US,D,20230727,000000,22.51,22.71,22.12,22.4,22193,0
+RCKY.US,D,20230728,000000,22.47,22.8789,22.1,22.45,11011,0
+RCKY.US,D,20230731,000000,22.35,22.545,19.9,20.12,38609,0
+RCKY.US,D,20230801,000000,20.02,21.45,20.02,21.39,39968,0
+RCKY.US,D,20230802,000000,20.01,21.02,20.01,20.6,54807,0
+RCKY.US,D,20230803,000000,20.74,22.0895,20.725,21.07,34060,0
+RCKY.US,D,20230804,000000,21,21,20.12,20.44,21560,0
+RCKY.US,D,20230807,000000,20.7,20.98,20.1369,20.42,34556,0
+RCKY.US,D,20230808,000000,20.31,20.31,19.84,20.28,21354,0
+RCKY.US,D,20230809,000000,20.5,20.5,19.59,20.08,22476,0
+RCKY.US,D,20230810,000000,20.2,20.6148,19.96,20.16,54679,0
+RCKY.US,D,20230811,000000,19.93,20.1544,19.12,19.24,51236,0
+RCKY.US,D,20230814,000000,19.28,19.28,18.5,18.57,21724,0
+RCKY.US,D,20230815,000000,18.57,18.57,17.85,17.95,28175,0
+RCKY.US,D,20230816,000000,17.96,18.33,17.95,17.97,48073,0
+RCKY.US,D,20230817,000000,18.2,18.73,17.95,18.25,72470,0
+RCKY.US,D,20230818,000000,18.25,19.7802,18.25,19.45,28724,0
+RCKY.US,D,20230821,000000,19.67,20.04,19.34,19.79,20499,0
+RCKY.US,D,20230822,000000,19.79,19.79,18.93,19.02,26082,0
+RCKY.US,D,20230823,000000,19.12,19.1919,18.63,18.87,18211,0
+RCKY.US,D,20230824,000000,18.87,19.02,18.32,18.43,12085,0
+RCKY.US,D,20230825,000000,18.42,18.42,18.09,18.39,6234,0
+RCKY.US,D,20230828,000000,18.38,18.52,18.06,18.33,13437,0
+RCKY.US,D,20230829,000000,18.14,18.53,18.14,18.25,24089,0
+RCKY.US,D,20230830,000000,18.2,18.25,18,18.04,33051,0
+RCKY.US,D,20230831,000000,18.01,18.1,17.7,17.77,29767,0
+RCKY.US,D,20230901,000000,17.74,17.79,16.97,17.2,52516,0
+RCKY.US,D,20230905,000000,17.2,17.2,15.88,16,60940,0
+RCKY.US,D,20230906,000000,16.06,16.145,15.65,15.97,85533,0
+RCKY.US,D,20230907,000000,15.77,16.7299,15.61,15.73,127792,0
+RCKY.US,D,20230908,000000,15.81,15.86,15.31,15.44,79124,0
+RCKY.US,D,20230911,000000,15.5,15.56,14.65,14.7,72148,0
+RCKY.US,D,20230912,000000,14.82,15.45,14.82,15.42,75379,0
+RCKY.US,D,20230913,000000,15.22,16.18,15.22,15.3,58770,0
+RCKY.US,D,20230914,000000,15.66,17.25,15.51,17.04,85879,0
+RCKY.US,D,20230915,000000,17.04,17.78,17.004,17.63,85871,0
+RCKY.US,D,20230918,000000,17.83,17.83,17,17.07,36604,0
+RCKY.US,D,20230919,000000,17.1,17.27,16.53,16.67,34488,0
+RCKY.US,D,20230920,000000,16.75,16.85,16.45,16.56,21511,0
+RCKY.US,D,20230921,000000,16.27,16.27,15.26,15.28,22366,0
+RCKY.US,D,20230922,000000,15.19,15.37,14.76,14.83,43890,0
+RCKY.US,D,20230925,000000,14.76,15.17,14.4433,14.9,67748,0
+RCKY.US,D,20230926,000000,14.76,14.76,14.16,14.22,35948,0
+RCKY.US,D,20230927,000000,14.15,14.28,14.07,14.15,25051,0
+RCKY.US,D,20230928,000000,14.26,14.34,13.85,14.04,50404,0
+RCKY.US,D,20230929,000000,14.06,14.84,13.86,14.7,67657,0
+RCKY.US,D,20231002,000000,14.57,14.57,13.62,13.86,51525,0
+RCKY.US,D,20231003,000000,13.52,14.11,13.45,13.96,29802,0
+RCKY.US,D,20231004,000000,14.16,14.185,13.81,13.97,18455,0
+RCKY.US,D,20231005,000000,13.95,13.95,13.46,13.56,35898,0
+RCKY.US,D,20231006,000000,13.45,13.4869,12.72,12.9,41695,0
+RCKY.US,D,20231009,000000,12.9,13.28,12.26,13.1,52222,0
+RCKY.US,D,20231010,000000,12.97,13.78,12.97,13.44,33197,0
+RCKY.US,D,20231011,000000,13.5,13.54,12.782,13,25469,0
+RCKY.US,D,20231012,000000,12.89,12.89,12.35,12.57,48594,0
+RCKY.US,D,20231013,000000,12.46,12.665,12.44,12.52,32224,0
+RCKY.US,D,20231016,000000,12.66,14.3,12.62,13.93,57867,0
+RCKY.US,D,20231017,000000,13.89,14.67,13.89,14.56,27375,0
+RCKY.US,D,20231018,000000,14.6,15.38,14.56,14.57,41632,0
+RCKY.US,D,20231019,000000,14.696,14.696,14.08,14.28,22702,0
+RCKY.US,D,20231020,000000,14.34,14.34,13.45,13.59,21885,0
+RCKY.US,D,20231023,000000,13.59,14.01,13.35,13.46,21090,0
+RCKY.US,D,20231024,000000,13.56,13.56,13.05,13.53,16396,0
+RCKY.US,D,20231025,000000,13.46,13.46,13.11,13.15,12307,0
+RCKY.US,D,20231026,000000,13.31,13.31,12.71,13.07,29558,0
+RCKY.US,D,20231027,000000,13.02,13.095,12.7,13.01,25545,0
+RCKY.US,D,20231030,000000,13.27,13.39,12.75,12.89,42368,0
+RCKY.US,D,20231031,000000,12.73,12.81,12.12,12.28,43917,0
+RCKY.US,D,20231101,000000,12.305,12.67,11.775,12.6,52782,0
+RCKY.US,D,20231102,000000,15.5,18.22,15.23,18.11,246290,0
+RCKY.US,D,20231103,000000,18.59,20.73,17.99,20.67,129133,0
+RCKY.US,D,20231106,000000,20.75,22.07,20.068,21.96,77595,0
+RCKY.US,D,20231107,000000,21.68,22.1,20.72,21.92,35002,0
+RCKY.US,D,20231108,000000,22.03,23.28,21.741,23.13,64687,0
+RCKY.US,D,20231109,000000,22.96,22.96,20.52,22.13,56969,0
+RCKY.US,D,20231110,000000,21.92,21.93,21.365,21.88,38568,0
+RCKY.US,D,20231113,000000,21.55,22.43,21.0975,22.1,43240,0
+RCKY.US,D,20231114,000000,22.34,24.2,22.34,24.12,71773,0
+RCKY.US,D,20231115,000000,23.87,25.47,23.73,25.3,66350,0
+RCKY.US,D,20231116,000000,25.12,25.26,23.88,24.45,39912,0
+RCKY.US,D,20231117,000000,24.55,24.9978,24.46,24.9,27457,0
+RCKY.US,D,20231120,000000,24.95,25.99,24.627,25.84,72181,0
+RCKY.US,D,20231121,000000,25.62,26.66,25.32,25.42,50447,0
+RCKY.US,D,20231122,000000,26.12,28.68,26,26.96,132368,0
+RCKY.US,D,20231124,000000,27.09,27.2,26.4044,26.57,33945,0
+RCKY.US,D,20231127,000000,26.72,28.49,26.395,27.24,77893,0
+RCKY.US,D,20231128,000000,27.23,28.55,26.366,27,71443,0
+RCKY.US,D,20231129,000000,27.4,27.86,26.54,27.81,84759,0
+RCKY.US,D,20231130,000000,28.2,28.965,27.46,28.87,140307,0
+RCKY.US,D,20231201,000000,28.58,29.16,28.4,28.88,86365,0
+RCKY.US,D,20231204,000000,29.11,30.58,28.61,30.29,111022,0
+RCKY.US,D,20231205,000000,30.64,30.65,28.35,29.25,55189,0
+RCKY.US,D,20231206,000000,29.41,30.6,28.4459,29.22,56340,0
+RCKY.US,D,20231207,000000,29.17,29.5,28.83,29.44,37511,0
+RCKY.US,D,20231208,000000,29.12,31.07,29.01,30.85,56927,0
+RCKY.US,D,20231211,000000,31.22,31.63,30.2455,31.2,83687,0
+RCKY.US,D,20231212,000000,30.95,30.95,30.36,30.5,37446,0
+RCKY.US,D,20231213,000000,30.79,30.8,27.6701,29.08,121318,0
+RCKY.US,D,20231214,000000,29.2,30.55,28.71,30.03,74916,0
+RCKY.US,D,20231215,000000,30.18,30.18,28.54,28.87,81954,0
+RCKY.US,D,20231218,000000,28.5,29.6599,27.69,28.15,102722,0
+RCKY.US,D,20231219,000000,28.44,29.5469,28.2169,29.26,58920,0
+RCKY.US,D,20231220,000000,29.33,30.22,28.84,28.89,37355,0
+RCKY.US,D,20231221,000000,29.12,29.51,28.27,29.27,53685,0
+RCKY.US,D,20231222,000000,29.43,30.14,29.3,30.06,60435,0
+RCKY.US,D,20231226,000000,30.26,32.3799,30.26,31.54,74586,0
+RCKY.US,D,20231227,000000,31.99,32.05,31.0444,31.92,52319,0
+RCKY.US,D,20231228,000000,31.92,31.92,30.65,31.12,61438,0
+RCKY.US,D,20231229,000000,30.99,30.99,29.94,30.18,48277,0
+RCKY.US,D,20240102,000000,30.15,30.48,28.605,28.98,58492,0
+RCKY.US,D,20240103,000000,28.62,28.66,27.4,27.41,70449,0
+RCKY.US,D,20240104,000000,27.5,27.5,26.86,27.08,61494,0
+RCKY.US,D,20240105,000000,27.03,27.36,26.34,26.65,72146,0
+RCKY.US,D,20240108,000000,26.29,26.9,26.29,26.62,36709,0
+RCKY.US,D,20240109,000000,26.28,26.88,26.26,26.37,28757,0
+RCKY.US,D,20240110,000000,27.4699,27.4699,25.94,26.47,23817,0
+RCKY.US,D,20240111,000000,26.16,26.716,25.7875,26.43,25284,0
+RCKY.US,D,20240112,000000,26.78,26.78,26.01,26.23,22017,0
+RCKY.US,D,20240116,000000,26,26.57,25.73,26.35,23354,0
+RCKY.US,D,20240117,000000,25.76,26.43,25.76,26.27,19182,0
+RCKY.US,D,20240118,000000,26.42,26.64,26.04,26.3,22979,0
+RCKY.US,D,20240119,000000,26.35,26.7535,25.8,26.71,20107,0
+RCKY.US,D,20240122,000000,27.05,28.34,27.05,28.34,24819,0
+RCKY.US,D,20240123,000000,28.77,29.017,27.96,27.97,27861,0
+RCKY.US,D,20240124,000000,28.25,28.58,27.47,27.82,22009,0
+RCKY.US,D,20240125,000000,28.3,28.3,27.28,27.5,18762,0
+RCKY.US,D,20240126,000000,27.85,27.861,27.2085,27.48,17505,0
+RCKY.US,D,20240129,000000,27.32,28.35,27.0301,28.01,19880,0
+RCKY.US,D,20240130,000000,28.1,28.57,27.59,27.94,15377,0
+RCKY.US,D,20240131,000000,27.83,29.33,27.66,27.98,40883,0
+RCKY.US,D,20240201,000000,27.9,28.335,27.5678,28.3,12057,0
+RCKY.US,D,20240202,000000,28.13,29.24,27.9,28.45,23996,0
+RCKY.US,D,20240205,000000,28.63,28.63,26.67,27.08,27673,0
+RCKY.US,D,20240206,000000,27.27,27.9841,27.2,27.56,17171,0
+RCKY.US,D,20240207,000000,27.56,27.56,26.83,26.89,13459,0
+RCKY.US,D,20240208,000000,27,27.4999,26.98,27.34,15376,0
+RCKY.US,D,20240209,000000,27.57,28.465,27.49,28.25,15071,0
+RCKY.US,D,20240212,000000,28,30.2869,28,29.99,40820,0
+RCKY.US,D,20240213,000000,28.72,28.72,27.4101,28,41351,0
+RCKY.US,D,20240214,000000,28.63,29.3699,27.98,29.17,35304,0
+RCKY.US,D,20240215,000000,29.46,30.71,28.935,30.64,59826,0
+RCKY.US,D,20240216,000000,30.25,30.52,29.18,29.18,26794,0
+RCKY.US,D,20240220,000000,28.82,31.3,28.58,30.64,63582,0
+RCKY.US,D,20240221,000000,30.68,31.08,29.31,29.64,42307,0
+RCKY.US,D,20240222,000000,29.76,30.5334,29.37,29.6,24708,0
+RCKY.US,D,20240223,000000,30.7499,30.7499,29.29,29.87,9840,0
+RCKY.US,D,20240226,000000,29.69,30.87,29.69,30.76,20883,0
+RCKY.US,D,20240227,000000,30.96,30.98,30.24,30.57,12265,0
+RCKY.US,D,20240228,000000,30.23,30.25,29.55,29.82,41672,0
+RCKY.US,D,20240229,000000,29.51,29.91,24.71,24.95,70004,0
+RCKY.US,D,20240301,000000,24.46,26.82,24.46,26.3,28135,0
+RCKY.US,D,20240304,000000,26.3,26.44,24.965,26.16,46026,0
+RCKY.US,D,20240305,000000,26.14,26.23,25.415,25.63,13909,0
+RCKY.US,D,20240306,000000,26.17,26.17,24.41,24.75,23263,0
+RCKY.US,D,20240307,000000,24.78,25.62,24.55,25.54,28229,0
+RCKY.US,D,20240308,000000,26.08,27.15,25.585,27.11,26568,0
+RCKY.US,D,20240311,000000,26.83,26.83,25.73,25.85,15773,0
+RCKY.US,D,20240312,000000,26.22,26.6575,26,26.3,19899,0
+RCKY.US,D,20240313,000000,26.305,26.317,25.89,26.22,17523,0
+RCKY.US,D,20240314,000000,26.03,26.13,25.2501,25.39,18243,0
+RCKY.US,D,20240315,000000,25,25.44,24,24.57,51397,0
+RCKY.US,D,20240318,000000,24.57,25.5,24,24.98,23157,0
+RCKY.US,D,20240319,000000,24.81,25.63,24.81,25.63,15478,0
+RCKY.US,D,20240320,000000,25.39,26.57,25.2121,26.54,15503,0
+RCKY.US,D,20240321,000000,26.68,26.985,26.1901,26.57,23137,0
+RCKY.US,D,20240322,000000,26.2015,26.2015,25.41,25.84,13199,0
+RCKY.US,D,20240325,000000,26.08,26.185,25.44,26.04,13264,0
+RCKY.US,D,20240326,000000,26.14,26.315,25.85,26.18,25878,0
+RCKY.US,D,20240327,000000,26.55,27.275,23.81,25.09,90740,0
+RCKY.US,D,20240328,000000,25.09,27.99,25.09,27.13,61292,0
+RCKY.US,D,20240401,000000,27.13,27.7775,26.38,27.41,17569,0
+RCKY.US,D,20240402,000000,27.51,27.51,26.1738,26.8,16756,0
+RCKY.US,D,20240403,000000,26.35,27,26.35,26.71,11779,0
+RCKY.US,D,20240404,000000,27.14,27.5712,26.9,27.15,23534,0
+RCKY.US,D,20240405,000000,27.245,27.75,26.76,26.78,9005,0
+RCKY.US,D,20240408,000000,27.29,27.7,27,27.08,13364,0
+RCKY.US,D,20240409,000000,27.105,27.435,27.06,27.17,8670,0
+RCKY.US,D,20240410,000000,26.73,26.82,25.92,26.18,33009,0
+RCKY.US,D,20240411,000000,26.51,26.98,26.5,26.97,13048,0
+RCKY.US,D,20240412,000000,27.095,27.34,26.29,26.51,20425,0
+RCKY.US,D,20240415,000000,26.5,26.51,25.53,25.57,19361,0
+RCKY.US,D,20240416,000000,25.3,26.57,24.41,26.16,43266,0
+RCKY.US,D,20240417,000000,26.5,27.25,26.21,26.61,13453,0
+RCKY.US,D,20240418,000000,26.925,27.01,25.89,25.89,19047,0
+RCKY.US,D,20240419,000000,25.86,26.54,25.57,26.455,13872,0
+RCKY.US,D,20240422,000000,26.49,27.275,25.9496,26.29,22227,0
+RCKY.US,D,20240423,000000,26.11,26.995,25.7904,26.56,13740,0
+RCKY.US,D,20240424,000000,26.4999,27.42,26.4999,27.42,16279,0
+RCKY.US,D,20240425,000000,27.3,27.3,26.09,26.58,21345,0
+RCKY.US,D,20240426,000000,26.5,27.19,25.88,26.49,25021,0
+RCKY.US,D,20240429,000000,26.52,27.2709,26.52,27.07,16923,0
+RCKY.US,D,20240430,000000,27.13,27.13,25.73,25.77,46411,0
+RCKY.US,D,20240501,000000,31,35,30.61,33.09,210556,0
+RCKY.US,D,20240502,000000,32.78,34.2458,30.9,34,121164,0
+RCKY.US,D,20240503,000000,34.63,35.6899,34,35.11,84920,0
+RCKY.US,D,20240506,000000,35.64,37.4199,34.03,34.07,68104,0
+RCKY.US,D,20240507,000000,34.41,36.348,34.19,34.39,32789,0
+RCKY.US,D,20240508,000000,34.34,36.43,34.055,36.16,56876,0
+RCKY.US,D,20240509,000000,35.75,36.62,35.12,35.53,46691,0
+RCKY.US,D,20240510,000000,35.76,35.86,34.1901,34.39,43899,0
+RCKY.US,D,20240513,000000,34.1,36.28,34.1,35.3,75890,0
+RCKY.US,D,20240514,000000,36.06,37.185,35.55,36.97,94951,0
+RCKY.US,D,20240515,000000,37.28,37.28,35.9525,36.92,31141,0
+RCKY.US,D,20240516,000000,36.53,37.74,36.35,37.73,53902,0
+RCKY.US,D,20240517,000000,37.93,38.16,37.17,38.16,37940,0
+RCKY.US,D,20240520,000000,37.75,40.14,37.6,37.94,75248,0
+RCKY.US,D,20240521,000000,37.9,38.5,36.88,37.1,43047,0
+RCKY.US,D,20240522,000000,37.175,37.175,35.21,35.37,24859,0
+RCKY.US,D,20240523,000000,35.36,35.36,34.48,34.99,48877,0
+RCKY.US,D,20240524,000000,34.63,35.97,34.63,35.88,34327,0
+RCKY.US,D,20240528,000000,36.29,37.14,35.51,35.66,41549,0
+RCKY.US,D,20240529,000000,35.02,36.795,34.87,35.55,68602,0
+RCKY.US,D,20240530,000000,35.86,37.3399,35.86,37.2,116372,0
+RCKY.US,D,20240531,000000,37.25,39.696,36.925,38.99,53508,0
+RCKY.US,D,20240603,000000,39.63,39.645,38.07,38.28,79853,0
+RCKY.US,D,20240604,000000,38,38.345,36.71,37.55,38948,0
+RCKY.US,D,20240605,000000,38.96,39.16,37.99,38.99,52486,0
+RCKY.US,D,20240606,000000,39.27,39.27,37.83,37.99,26904,0
+RCKY.US,D,20240607,000000,37.31,37.86,37.09,37.62,17580,0
+RCKY.US,D,20240610,000000,37.76,37.76,36.9698,37.5,21852,0
+RCKY.US,D,20240611,000000,37,37.18,36.62,37.15,24487,0
+RCKY.US,D,20240612,000000,37.75,37.75,36.1225,36.71,20685,0
+RCKY.US,D,20240613,000000,36.56,36.93,35.23,35.75,15303,0
+RCKY.US,D,20240614,000000,35.66,36.67,34.59,34.88,23733,0
+RCKY.US,D,20240617,000000,34.9,37.97,34.9,37.92,74459,0
+RCKY.US,D,20240618,000000,37.79,38.3051,37,37.16,57672,0
+RCKY.US,D,20240620,000000,36.47,37.79,36.43,37.19,46268,0
+RCKY.US,D,20240621,000000,37.1,37.31,36.33,36.33,28442,0
+RCKY.US,D,20240624,000000,36.71,37.43,36.25,36.84,80780,0
+RCKY.US,D,20240625,000000,36.85,37.09,36.04,36.12,37995,0
+RCKY.US,D,20240626,000000,35.69,36.37,35.02,35.17,73788,0
+RCKY.US,D,20240627,000000,34.93,36.17,34.93,36.17,68838,0
+RCKY.US,D,20240628,000000,36.17,37.365,35.8201,36.96,310153,0
+RCKY.US,D,20240701,000000,36.8,36.86,34.64,34.85,59970,0
+RCKY.US,D,20240702,000000,35.09,35.11,34.15,34.26,33721,0
+RCKY.US,D,20240703,000000,34.23,34.52,33.59,34.12,24997,0
+RCKY.US,D,20240705,000000,34.12,34.12,32.56,33.01,53427,0
+RCKY.US,D,20240708,000000,33.41,33.95,33.11,33.78,35927,0
+RCKY.US,D,20240709,000000,33.59,34.1,32.26,33.36,36782,0
+RCKY.US,D,20240710,000000,33.25,33.45,32.66,33.1,27228,0
+RCKY.US,D,20240711,000000,33.5,34.1,32.25,33.91,37342,0
+RCKY.US,D,20240712,000000,34.53,34.585,33.45,33.61,31646,0
+RCKY.US,D,20240715,000000,34.22,34.97,33.9,34.15,48696,0
+RCKY.US,D,20240716,000000,34.72,37.13,34.325,37.12,51921,0
+RCKY.US,D,20240717,000000,36.62,37.72,36.54,36.85,66866,0
+RCKY.US,D,20240718,000000,36.61,37.3,34.83,35.15,38238,0
+RCKY.US,D,20240719,000000,35.2,35.67,34.57,34.66,35874,0
+RCKY.US,D,20240722,000000,34.45,36.17,33.9875,36.16,37409,0
+RCKY.US,D,20240723,000000,35.85,37.005,35.75,36.52,34834,0
+RCKY.US,D,20240724,000000,36.55,37.36,35.68,35.91,50146,0
+RCKY.US,D,20240725,000000,36.05,37.71,35.73,37.08,32524,0
+RCKY.US,D,20240726,000000,37.8,37.8,36.675,37.23,34775,0
+RCKY.US,D,20240729,000000,37.21,37.21,34.67,35.28,47839,0
+RCKY.US,D,20240730,000000,35.68,35.69,34.79,35.14,48985,0
+RCKY.US,D,20240731,000000,34,35.145,33,34.28,80787,0
+RCKY.US,D,20240801,000000,34.19,34.32,31.41,32.23,52449,0
+RCKY.US,D,20240802,000000,31.39,31.39,28.58,29.38,66039,0
+RCKY.US,D,20240805,000000,27.63,27.82,25.87,27.77,88213,0
+RCKY.US,D,20240806,000000,28.17,28.32,27.29,27.5,69822,0
+RCKY.US,D,20240807,000000,27.79,28.51,27.25,27.53,62625,0
+RCKY.US,D,20240808,000000,28.21,28.705,27.2,27.64,52591,0
+RCKY.US,D,20240809,000000,27.56,30.05,27.56,28.9,57733,0
+RCKY.US,D,20240812,000000,28.35,28.36,26.59,26.61,49970,0
+RCKY.US,D,20240813,000000,26.96,28.08,26.96,28.08,28248,0
+RCKY.US,D,20240814,000000,28.1,28.1,26.96,27.11,29540,0
+RCKY.US,D,20240815,000000,28.11,29.13,27.8216,28.43,23543,0
+RCKY.US,D,20240816,000000,28.45,29.46,28.225,29.31,62340,0
+RCKY.US,D,20240819,000000,28.94,29.88,28.82,29.65,64235,0
+RCKY.US,D,20240820,000000,29.69,29.99,28.44,28.9,35394,0
+RCKY.US,D,20240821,000000,29.4,29.67,28.53,29.43,26415,0
+RCKY.US,D,20240822,000000,29.66,29.66,28.2547,29.32,38696,0
+RCKY.US,D,20240823,000000,29.83,31.91,29.69,31.72,52860,0
+RCKY.US,D,20240826,000000,31.72,32.23,31.22,31.24,23997,0
+RCKY.US,D,20240827,000000,31.11,31.94,31.055,31.94,27515,0
+RCKY.US,D,20240828,000000,31.73,32.029,30.5,31.23,27085,0
+RCKY.US,D,20240829,000000,31.2,31.97,31,31.5,26356,0
+RCKY.US,D,20240830,000000,31.52,32.735,31.015,32.24,50643,0
+RCKY.US,D,20240903,000000,31.82,32.1716,30.16,30.36,28669,0
+RCKY.US,D,20240904,000000,30.06,30.49,29.67,29.93,19529,0
+RCKY.US,D,20240905,000000,29.98,30.93,29.615,30.93,19531,0
+RCKY.US,D,20240906,000000,30.69,30.69,29.64,29.785,21191,0
+RCKY.US,D,20240909,000000,30.56,30.59,29.84,29.92,30673,0
+RCKY.US,D,20240910,000000,30.21,30.27,29.27,30.1,14955,0
+RCKY.US,D,20240911,000000,29.307,30.37,29.07,30.24,11827,0
+RCKY.US,D,20240912,000000,30.3,30.62,30.06,30.25,31937,0
+RCKY.US,D,20240913,000000,30.92,31.51,30.525,31.48,33929,0
+RCKY.US,D,20240916,000000,31.45,32.49,31.27,32.19,18493,0
+RCKY.US,D,20240917,000000,32.68,33.04,31.54,31.74,45862,0
+RCKY.US,D,20240918,000000,31.74,32.345,30.835,31.44,47926,0
+RCKY.US,D,20240919,000000,32.47,32.47,31.51,31.65,19600,0
+RCKY.US,D,20240920,000000,31.26,31.91,30.37,30.52,73261,0
+RCKY.US,D,20240923,000000,30.78,30.85,29.93,30.32,17131,0
+RCKY.US,D,20240924,000000,30.03,30.355,29.01,29.45,65964,0
+RCKY.US,D,20240925,000000,29.61,30.81,29.25,30.67,49316,0
+RCKY.US,D,20240926,000000,31.16,31.405,30.37,31.07,36841,0
+RCKY.US,D,20240927,000000,31.6,31.88,30.86,31.79,51415,0
+RCKY.US,D,20240930,000000,31.75,32.01,31.19,31.86,145207,0
+RCKY.US,D,20241001,000000,31.99,32,30.945,31.02,55374,0
+RCKY.US,D,20241002,000000,30.815,31.47,30.58,31.23,27939,0
+RCKY.US,D,20241003,000000,30.78,30.78,29.48,29.76,20522,0
+RCKY.US,D,20241004,000000,30.51,31.42,30.51,30.69,21677,0
+RCKY.US,D,20241007,000000,30.71,30.7496,30.0678,30.39,20571,0
+RCKY.US,D,20241008,000000,30.53,30.53,30.01,30.01,12989,0
+RCKY.US,D,20241009,000000,29.85,30.34,29.49,29.63,22709,0
+RCKY.US,D,20241010,000000,29.45,29.99,29.175,29.38,20553,0
+RCKY.US,D,20241011,000000,29.4,30,29.4,29.93,28691,0
+RCKY.US,D,20241014,000000,29.85,29.85,29.18,29.34,14624,0
+RCKY.US,D,20241015,000000,29.59,30.34,29.49,29.49,21042,0
+RCKY.US,D,20241016,000000,29.73,30.44,29.73,30.12,15371,0
+RCKY.US,D,20241017,000000,30.31,30.31,29.785,30.06,17502,0
+RCKY.US,D,20241018,000000,30.25,30.26,29.68,29.77,13717,0
+RCKY.US,D,20241021,000000,29.77,29.77,27.81,28,35223,0
+RCKY.US,D,20241022,000000,27.9,28.15,27.09,27.65,19311,0
+RCKY.US,D,20241023,000000,27.49,28.05,26.64,27.22,23386,0
+RCKY.US,D,20241024,000000,27.32,27.47,26.86,26.89,26099,0
+RCKY.US,D,20241025,000000,28.05,28.81,27.32,27.4,22699,0
+RCKY.US,D,20241028,000000,27.41,28.38,27.41,27.62,24300,0
+RCKY.US,D,20241029,000000,27.3,27.915,27.3,27.72,22725,0
+RCKY.US,D,20241030,000000,27.8336,28.26,27.47,27.71,33106,0
+RCKY.US,D,20241031,000000,22.31,22.895,20.25,20.34,149856,0
+RCKY.US,D,20241101,000000,20.37,21.352,19.8001,20.47,163426,0
+RCKY.US,D,20241104,000000,20.47,20.84,19.65,20.77,143703,0
+RCKY.US,D,20241105,000000,21.04,21.45,20.21,20.32,71138,0
+RCKY.US,D,20241106,000000,21,21.2941,20.47,20.69,90647,0
+RCKY.US,D,20241107,000000,21.04,22.51,20.79,21.88,114504,0
+RCKY.US,D,20241108,000000,21.88,21.88,21.165,21.6,50559,0
+RCKY.US,D,20241111,000000,21.88,22.16,21.16,22.13,56860,0
+RCKY.US,D,20241112,000000,21.89,22.83,21.52,21.72,53273,0
+RCKY.US,D,20241113,000000,22.06,22.06,21.2692,21.49,68277,0
+RCKY.US,D,20241114,000000,21.68,21.985,20.76,21.21,47399,0
+RCKY.US,D,20241115,000000,21.33,21.68,20.64,20.96,47286,0
+RCKY.US,D,20241118,000000,20.99,21.41,20.615,20.63,38733,0
+RCKY.US,D,20241119,000000,20.63,21.1,20.1163,20.91,36051,0
+RCKY.US,D,20241120,000000,21,21.16,20.52,20.96,41569,0
+RCKY.US,D,20241121,000000,20.93,21.0579,20.45,20.91,51426,0
+RCKY.US,D,20241122,000000,21.13,22.03,21.13,21.82,23057,0
+RCKY.US,D,20241125,000000,22.03,22.94,22,22.69,39571,0
+RCKY.US,D,20241126,000000,22.35,22.53,21.605,21.78,35811,0
+RCKY.US,D,20241127,000000,21.78,22.37,21.66,21.87,34686,0
+RCKY.US,D,20241129,000000,22.26,22.6,21.68,21.7,32594,0
+RCKY.US,D,20241202,000000,21.6,22.65,21.33,22.32,60851,0
+RCKY.US,D,20241203,000000,22.07,22.43,21.7,22.37,57446,0
+RCKY.US,D,20241204,000000,22.27,22.4945,21.9,22.47,44851,0
+RCKY.US,D,20241205,000000,22.47,22.55,21.51,21.83,55853,0
+RCKY.US,D,20241206,000000,21.92,22.129,21.59,21.79,44852,0
+RCKY.US,D,20241209,000000,22.05,22.86,22.05,22.51,31766,0
+RCKY.US,D,20241210,000000,22.5,22.95,22.06,22.38,55510,0
+RCKY.US,D,20241211,000000,22.43,23.45,21.79,23.24,49467,0
+RCKY.US,D,20241212,000000,23.07,23.8,22.76,23.07,48824,0
+RCKY.US,D,20241213,000000,22.9,24.16,22.87,23.91,43337,0
+RCKY.US,D,20241216,000000,23.89,24.47,23.55,23.89,34971,0
+RCKY.US,D,20241217,000000,23.9,24.67,23.011,23.38,40949,0
+RCKY.US,D,20241218,000000,23.5,23.92,22.44,22.64,47094,0
+RCKY.US,D,20241219,000000,22.8,23.4,22.05,22.39,31119,0
+RCKY.US,D,20241220,000000,22.04,23.155,22.04,22.84,48112,0
+RCKY.US,D,20241223,000000,22.97,23.25,22.4342,22.71,25388,0
+RCKY.US,D,20241224,000000,22.9,22.99,22.47,22.78,22289,0
+RCKY.US,D,20241226,000000,22.57,23.42,22.295,23.39,26803,0
+RCKY.US,D,20241227,000000,23.1,23.48,22.07,22.53,44666,0
+RCKY.US,D,20241230,000000,22.44,22.555,21.79,22.35,26707,0
+RCKY.US,D,20241231,000000,22.49,23,22.05,22.8,37503,0
+RCKY.US,D,20250102,000000,22.88,23.27,22.165,22.49,47528,0
+RCKY.US,D,20250103,000000,22.68,22.99,22.1513,22.99,37300,0
+RCKY.US,D,20250106,000000,23,23.425,22.89,22.9,24546,0
+RCKY.US,D,20250107,000000,23.15,23.49,22.5,22.545,30467,0
+RCKY.US,D,20250108,000000,22.3,22.66,21.75,22.6,29386,0
+RCKY.US,D,20250110,000000,22.21,22.5099,21.755,22.28,40389,0
+RCKY.US,D,20250113,000000,22.11,22.915,22.11,22.71,33834,0
+RCKY.US,D,20250114,000000,22.79,23.46,22.18,22.2,56798,0
+RCKY.US,D,20250115,000000,22.78,23.52,22.78,23.49,20846,0
+RCKY.US,D,20250116,000000,23.27,23.94,23.03,23.78,38249,0
+RCKY.US,D,20250117,000000,23.78,24.47,23.57,24.17,33693,0
+RCKY.US,D,20250121,000000,24.31,24.7,24.025,24.52,52372,0
+RCKY.US,D,20250122,000000,24.57,25.15,24.495,24.94,41298,0
+RCKY.US,D,20250123,000000,24.61,26,24.5,25.59,66125,0
+RCKY.US,D,20250124,000000,25.42,25.8279,25.219,25.55,53379,0
+RCKY.US,D,20250127,000000,25.33,26.01,25.33,25.59,33069,0
+RCKY.US,D,20250128,000000,25.625,25.9392,25.35,25.79,44332,0
+RCKY.US,D,20250129,000000,25.78,26.21,25.37,25.65,28937,0
+RCKY.US,D,20250130,000000,25.65,26.2338,25.48,25.51,25080,0
+RCKY.US,D,20250131,000000,25.33,25.95,25,25.04,48552,0
+RCKY.US,D,20250203,000000,25.31,25.3325,24.6701,25.01,69207,0
+RCKY.US,D,20250204,000000,25.24,25.61,24.99,25.29,46917,0
+RCKY.US,D,20250205,000000,25.08,25.2,23.66,23.75,37207,0
+RCKY.US,D,20250206,000000,23.76,24.3,23.516,24.12,21219,0
+RCKY.US,D,20250207,000000,24.17,24.17,23.47,23.5,47481,0
+RCKY.US,D,20250210,000000,23.51,23.985,23,23.4,40571,0
+RCKY.US,D,20250211,000000,23.38,24,23.38,23.81,19108,0
+RCKY.US,D,20250212,000000,23.51,24.16,23.45,23.52,32062,0
+RCKY.US,D,20250213,000000,23.7,24.055,23.54,23.99,20009,0
+RCKY.US,D,20250214,000000,23.94,24.1568,23.755,23.81,16060,0
+RCKY.US,D,20250218,000000,23.77,24.2863,23.53,24.05,17488,0
+RCKY.US,D,20250219,000000,23.8,24.21,23.52,23.61,35618,0
+RCKY.US,D,20250220,000000,23.52,23.95,23.3701,23.88,16196,0
+RCKY.US,D,20250221,000000,24.16,24.16,23.09,23.09,36938,0
+RCKY.US,D,20250224,000000,23.4,23.675,23,23.29,26274,0
+RCKY.US,D,20250225,000000,23.3,24.005,23.04,23.58,29145,0
+RCKY.US,D,20250226,000000,23.01,23.17,20.9,21.01,69125,0
+RCKY.US,D,20250227,000000,20.86,21.475,19.725,20,42742,0
+RCKY.US,D,20250228,000000,19.87,20.35,19.5,20.34,74413,0
+RCKY.US,D,20250303,000000,20.31,20.5843,18.78,18.95,106771,0
+RCKY.US,D,20250304,000000,18.61,19.3833,18.42,18.42,62308,0
+RCKY.US,D,20250305,000000,18.72,19.03,18.22,18.54,56333,0
+RCKY.US,D,20250306,000000,18.45,19.4268,18.45,19.16,34918,0
+RCKY.US,D,20250307,000000,19.23,19.87,18.82,19.66,40566,0
+RCKY.US,D,20250310,000000,19.26,19.91,18.86,18.87,21322,0
+RCKY.US,D,20250311,000000,18.94,19.06,18.535,18.88,27410,0
+RCKY.US,D,20250312,000000,18.92,19.1269,18.605,18.94,32313,0
+RCKY.US,D,20250313,000000,19.05,19.28,18.24,18.32,37903,0
+RCKY.US,D,20250314,000000,18.67,19.0961,18.41,18.45,76436,0
+RCKY.US,D,20250317,000000,18.55,19.0378,18.43,18.45,53278,0
+RCKY.US,D,20250318,000000,18.4,18.425,18.07,18.07,36736,0
+RCKY.US,D,20250319,000000,18.3,18.67,18.08,18.52,47341,0
+RCKY.US,D,20250320,000000,18.25,18.9158,18.1,18.12,42715,0
+RCKY.US,D,20250321,000000,17.91,18.395,17.8,17.85,56299,0
+RCKY.US,D,20250324,000000,18.25,18.6315,18.235,18.51,26561,0
+RCKY.US,D,20250325,000000,18.37,18.46,17.93,17.95,45327,0
+RCKY.US,D,20250326,000000,18.07,18.14,17.51,17.94,34312,0
+RCKY.US,D,20250327,000000,17.9,18.01,17.6608,17.84,34099,0
+RCKY.US,D,20250328,000000,17.86,17.89,17.3,17.58,34186,0
+RCKY.US,D,20250331,000000,17.39,17.66,17.03,17.37,54959,0
+RCKY.US,D,20250401,000000,17.15,17.8,17.15,17.55,35582,0
+RCKY.US,D,20250402,000000,17.5,18.35,17.5,18.18,38690,0
+RCKY.US,D,20250403,000000,16.91,17.55,15.3101,15.9,100159,0
+RCKY.US,D,20250404,000000,15.27,16.3754,14.8561,15.82,67551,0
+RCKY.US,D,20250407,000000,15.18,16.28,14.6,14.71,60257,0
+RCKY.US,D,20250408,000000,14.64,15.4252,12.99,13.43,96908,0
+RCKY.US,D,20250409,000000,13.43,15.31,13.05,14.68,90981,0
+RCKY.US,D,20250410,000000,14.34,14.34,13.05,13.39,67321,0
+RCKY.US,D,20250411,000000,13.22,13.36,12.705,13.03,76499,0
+RCKY.US,D,20250414,000000,13.5,13.66,12.585,12.76,61403,0
+RCKY.US,D,20250415,000000,12.8,12.895,12.02,12.23,66538,0
+RCKY.US,D,20250416,000000,12.42,12.6583,11.93,12.52,114271,0
+RCKY.US,D,20250417,000000,12.53,13.11,12.53,12.84,72734,0
+RCKY.US,D,20250421,000000,12.75,13.05,12.31,12.86,72777,0
+RCKY.US,D,20250422,000000,12.98,13.718,12.6,13.63,65292,0
+RCKY.US,D,20250423,000000,14,14.75,13.415,13.42,78348,0
+RCKY.US,D,20250424,000000,13.56,13.86,13,13.79,61581,0
+RCKY.US,D,20250425,000000,13.61,13.77,13.44,13.7,53529,0
+RCKY.US,D,20250428,000000,13.7,13.98,13.37,13.46,54761,0
+RCKY.US,D,20250429,000000,13.27,14.135,13.05,13.95,179807,0
+RCKY.US,D,20250430,000000,17.89,21.39,17.47,21.39,595815,0
+RCKY.US,D,20250501,000000,21.74,21.74,17.14,17.68,315728,0
+RCKY.US,D,20250502,000000,18.06,19.36,17.81,18.93,127349,0
+RCKY.US,D,20250505,000000,18.74,19.64,18.56,18.78,85855,0
+RCKY.US,D,20250506,000000,18.49,19.06,18.35,18.81,71820,0
+RCKY.US,D,20250507,000000,19.01,19.99,18.86,19.23,83315,0
+RCKY.US,D,20250508,000000,19.6,20.65,19.406,20.53,128807,0
+RCKY.US,D,20250509,000000,20.38,20.82,20.345,20.42,68536,0
+RCKY.US,D,20250512,000000,21.38,21.4906,20.61,21.36,79372,0
+RCKY.US,D,20250513,000000,21.43,21.69,21,21,40002,0
+RCKY.US,D,20250514,000000,21.08,21.08,20.15,20.21,60361,0
+RCKY.US,D,20250515,000000,19.96,20.89,19.82,20.89,59567,0
+RCKY.US,D,20250516,000000,20.84,21.29,20.43,20.98,52749,0
+RCKY.US,D,20250519,000000,20.45,20.8,20.33,20.54,42274,0
+RCKY.US,D,20250520,000000,20.53,21.29,20.275,20.94,63447,0
+RCKY.US,D,20250521,000000,20.52,20.8348,20.355,20.56,58284,0
+RCKY.US,D,20250522,000000,20.5,21.47,20.5,21.06,39609,0
+RCKY.US,D,20250523,000000,20.48,20.89,20.31,20.78,86241,0
+RCKY.US,D,20250527,000000,21.04,22.49,20.805,22.47,74059,0
+RCKY.US,D,20250528,000000,22.47,23.38,22.3293,22.69,120678,0
+RCKY.US,D,20250529,000000,22.87,23.0038,22.625,22.72,110029,0
+RCKY.US,D,20250530,000000,22.48,22.885,22,22.75,77683,0
+RCKY.US,D,20250602,000000,22.59,23.04,22.27,22.78,149123,0
+RCKY.US,D,20250603,000000,22.77,23.6322,22.685,23.32,47179,0
+RCKY.US,D,20250604,000000,23.51,23.51,23.03,23.07,26739,0
+RCKY.US,D,20250605,000000,23,23.55,22.88,23.22,44757,0
+RCKY.US,D,20250606,000000,23.73,23.73,23.2244,23.29,22918,0
+RCKY.US,D,20250609,000000,23.31,23.805,23.25,23.43,97392,0
+RCKY.US,D,20250610,000000,23.44,23.5271,22.5901,22.91,37350,0
+RCKY.US,D,20250611,000000,23,23.17,22.419,22.5,65397,0
+RCKY.US,D,20250612,000000,22.24,22.4429,21.57,21.71,38093,0
+RCKY.US,D,20250613,000000,21.38,21.63,20.99,21.54,57387,0
+RCKY.US,D,20250616,000000,21.88,22.34,21.04,21.72,55614,0
+RCKY.US,D,20250617,000000,21.41,21.75,21.2,21.57,44616,0
+RCKY.US,D,20250618,000000,21.5,21.96,21.3,21.42,28578,0
+RCKY.US,D,20250620,000000,21.71,21.71,20.6918,20.91,39582,0
+RCKY.US,D,20250623,000000,20.99,21.945,20.69,21.77,64386,0
+RCKY.US,D,20250624,000000,21.54,21.885,21.23,21.58,26863,0
+RCKY.US,D,20250625,000000,21.39,21.48,20.52,21.43,48577,0
+RCKY.US,D,20250626,000000,21.6,22.035,21.37,21.93,30814,0
+RCKY.US,D,20250627,000000,21.785,22.505,21.74,22.35,103366,0
+RCKY.US,D,20250630,000000,22.38,22.6161,22.19,22.19,38180,0
+RCKY.US,D,20250701,000000,22.22,23.43,22.22,23.02,36731,0
+RCKY.US,D,20250702,000000,22.8908,23.895,22.7501,23.65,49478,0
+RCKY.US,D,20250703,000000,23.87,23.9865,23.57,23.74,16861,0
+RCKY.US,D,20250707,000000,23.42,23.695,22.99,23.15,41818,0
+RCKY.US,D,20250708,000000,23.2,23.96,22.84,23.87,144567,0
+RCKY.US,D,20250709,000000,23.91,24.27,23.565,24.27,60851,0
+RCKY.US,D,20250710,000000,24.37,24.925,24.18,24.36,119457,0
+RCKY.US,D,20250711,000000,24.09,24.32,23.5159,24.09,74582,0
+RCKY.US,D,20250714,000000,23.85,24.235,23.2,23.64,73535,0
+RCKY.US,D,20250715,000000,23.87,23.87,22.89,23.07,50933,0
+RCKY.US,D,20250716,000000,23.07,23.135,22.34,23.01,52489,0
+RCKY.US,D,20250717,000000,23.48,23.54,22.98,23.49,30973,0
+RCKY.US,D,20250718,000000,23.74,23.74,22.9,22.96,30467,0
+RCKY.US,D,20250721,000000,22.97,23.84,22.5,23.31,31861,0
+RCKY.US,D,20250722,000000,23.42,24.45,23.42,24.37,45081,0
+RCKY.US,D,20250723,000000,24.46,24.79,23.7387,24.08,33194,0
+RCKY.US,D,20250724,000000,23.78,23.9,22.925,23.34,26333,0
+RCKY.US,D,20250725,000000,23.1899,23.86,23.125,23.84,22730,0
+RCKY.US,D,20250728,000000,23.77,23.89,23.405,23.5,24565,0
+RCKY.US,D,20250729,000000,23.8,23.8,22.61,22.98,84978,0
+RCKY.US,D,20250730,000000,28.15,30.9,26.22,26.42,275496,0
+RCKY.US,D,20250731,000000,26.85,27.073363,25.33,26.16,90040,0
+RCKY.US,D,20250801,000000,25.78,26.005,24.675,25.08,90258,0
+RCKY.US,D,20250804,000000,25.08,26.1949,25.08,25.86,70190,0
+RCKY.US,D,20250805,000000,25.92,27.205,25.645,27.02,81990,0
+RCKY.US,D,20250806,000000,26.9,28,26.275,27.83,48874,0
+RCKY.US,D,20250807,000000,27.97,27.97,26.63,26.93,67129,0
+RCKY.US,D,20250808,000000,26.87,27.03,26.1,26.57,75359,0
+RCKY.US,D,20250811,000000,26.44,26.57,25.79,25.81,60633,0
+RCKY.US,D,20250812,000000,25.99,27.09,25.99,26.55,84416,0
+RCKY.US,D,20250813,000000,26.76,27.69,26.76,27.5,65681,0
+RCKY.US,D,20250814,000000,26.82,27.44,26.36,26.83,35045,0
+RCKY.US,D,20250815,000000,26.95,26.975,26,26.44,62357,0
+RCKY.US,D,20250818,000000,26.43,27.0925,26.3,26.43,52283,0
+RCKY.US,D,20250819,000000,26.28,27.09,25.85,26.08,41641,0
+RCKY.US,D,20250820,000000,26.17,26.4,25.76,26.28,45959,0
+RCKY.US,D,20250821,000000,26.19,26.805,25.865,26.655,39600,0
+RCKY.US,D,20250822,000000,26.69,28.71,26.69,27.9,127226,0
+RCKY.US,D,20250825,000000,27.84,27.84,27.29,27.4,49977,0
+RCKY.US,D,20250826,000000,28.75,31.3,28.75,29.93,168957,0
+RCKY.US,D,20250827,000000,29.92,30.76,29.82,30.675,58916,0
+RCKY.US,D,20250828,000000,30.68,30.97,29.9316,30.67,50531,0
+RCKY.US,D,20250829,000000,30.48,30.7,29.9,30.43,61783,0
+RCKY.US,D,20250902,000000,30.11,30.615,29.65,30,58030,0
+RCKY.US,D,20250903,000000,29.81,30.45,29.12,29.18,48725,0
+RCKY.US,D,20250904,000000,29.39,30.2099,29.39,29.88,58266,0
+RCKY.US,D,20250905,000000,29.84,30.15,29,29.12,31086,0
+RCKY.US,D,20250908,000000,29.12,30.095,28.7585,29.67,70701,0
+RCKY.US,D,20250909,000000,29.41,29.73,29.0224,29.17,25807,0
+RCKY.US,D,20250910,000000,29.22,29.255,28.66,28.92,32444,0
+RCKY.US,D,20250911,000000,28.99,29.52,28.84,29.42,30305,0
+RCKY.US,D,20250912,000000,28.98,29.18,28.64,28.85,39796,0
+RCKY.US,D,20250915,000000,28.98,29.69,28.7,29.68,53677,0
+RCKY.US,D,20250916,000000,29.51,29.59,28.94,29.19,33332,0
+RCKY.US,D,20250917,000000,29.35,30.63,29.02,29.55,33478,0
+RCKY.US,D,20250918,000000,29.42,30.705,29.42,30.62,59637,0
+RCKY.US,D,20250919,000000,30.83,30.83,29.01,29.08,64111,0
+RCKY.US,D,20250922,000000,29.08,29.53,28.57,29.43,54237,0
+RCKY.US,D,20250923,000000,29.63,29.84,29.15,29.485,37886,0
+RCKY.US,D,20250924,000000,29.53,29.6377,28.91,29.35,39620,0
+RCKY.US,D,20250925,000000,29.1,29.47,28.9,29.42,27304,0
+RCKY.US,D,20250926,000000,29.33,30.08,29.25,29.75,30172,0
+RCKY.US,D,20250929,000000,29.87,29.87,28.9326,29.53,42006,0
+RCKY.US,D,20250930,000000,29.4,30.02,29.24,29.79,33558,0
+RCKY.US,D,20251001,000000,29.79,30.41,29.565,30.13,29431,0
+RCKY.US,D,20251002,000000,30.15,30.63,30.135,30.525,35942,0
+RCKY.US,D,20251003,000000,30.5,31.38,30.15,30.48,55794,0
+RCKY.US,D,20251006,000000,30.009,30.009,28.7907,28.91,26580,0
+RCKY.US,D,20251007,000000,28.91,29.1097,27.77,27.97,35088,0
+RCKY.US,D,20251008,000000,28.26,28.55,28.2,28.43,20532,0
+RCKY.US,D,20251009,000000,28.31,29.1725,27.9,27.94,43795,0
+RCKY.US,D,20251010,000000,27.94,28.48,26.29,26.58,39897,0
+RCKY.US,D,20251013,000000,27.22,27.63,27.0372,27.4,28828,0
+RCKY.US,D,20251014,000000,27.3,28.2,27.3,27.49,65088,0
+RCKY.US,D,20251015,000000,27.5,27.99,27.25,27.52,50056,0
+RCKY.US,D,20251016,000000,27.495,27.8,26.73,26.97,47684,0
+RCKY.US,D,20251017,000000,26.9,27.295,26.9,27.06,52321,0
+RCKY.US,D,20251020,000000,27.37,28.21,27.19,27.84,121223,0
+RCKY.US,D,20251021,000000,28.04,29.078,28.04,28.62,54171,0
+RCKY.US,D,20251022,000000,28.86,29,28.305,28.53,44181,0
+RCKY.US,D,20251023,000000,28.53,29.67,28.53,29.43,60400,0
+RCKY.US,D,20251024,000000,29.86,30.29,29.2092,29.92,51771,0
+RCKY.US,D,20251027,000000,29.94,30.73,29.2601,29.37,42420,0
+RCKY.US,D,20251028,000000,29.59,29.965,28.52,29.93,105207,0
+RCKY.US,D,20251029,000000,30.46,31.2651,27.221,29.14,253296,0
+RCKY.US,D,20251030,000000,29.14,29.52,28,28.195,108638,0
+RCKY.US,D,20251031,000000,28.19,29.05,27.87,28.19,86166,0
+RCKY.US,D,20251103,000000,28.48,29.72,28,28.51,91120,0
+RCKY.US,D,20251104,000000,27.96,28.97,27.96,28.53,132625,0
+RCKY.US,D,20251105,000000,28.53,30.03,28.3825,29.29,92177,0
+RCKY.US,D,20251106,000000,28.98,33.395,28.98,29.83,371715,0
+RCKY.US,D,20251107,000000,29.5,30.14,28.51,29.74,145083,0
+RCKY.US,D,20251110,000000,30.3,30.355,29.55,29.61,150140,0
+RCKY.US,D,20251111,000000,29.52,31.34,29.52,30.61,84484,0
+RCKY.US,D,20251112,000000,30.31,31.42,29.5772,30.07,76821,0
+RCKY.US,D,20251113,000000,30.09,30.55,29.68,30.32,63123,0
+RCKY.US,D,20251114,000000,30.14,30.385,29.62,30.14,51980,0
+RCKY.US,D,20251117,000000,30.1,30.3,29.48,29.67,96342,0
+RCKY.US,D,20251118,000000,30.03,30.03,28.74,29.23,85251,0
+RCKY.US,D,20251119,000000,29.19,29.74,28.775,29.2,61373,0
+RCKY.US,D,20251120,000000,29.72,30.43,28.6,29.28,68325,0
+RCKY.US,D,20251121,000000,29.3,30.41,29.3,29.92,36000,0
+RCKY.US,D,20251124,000000,29.72,30.18,29.5,29.68,37394,0
+RCKY.US,D,20251125,000000,29.97,30.94,29.75,30.63,44015,0
+RCKY.US,D,20251126,000000,30.55,31.5,29.9431,30.7,52641,0
+RCKY.US,D,20251128,000000,30.43,30.7,30.05,30.37,26619,0
+RCKY.US,D,20251201,000000,30.06,30.74,29.35,30.04,48243,0
+RCKY.US,D,20251202,000000,30.04,30.8,29.58,29.92,33144,0
+RCKY.US,D,20251203,000000,29.98,30.6,29.4308,30.055,34937,0
+RCKY.US,D,20251204,000000,30.05,30.05,28.9373,29.21,30544,0
+RCKY.US,D,20251205,000000,29.03,29.44,28.93,29.12,15461,0
+RCKY.US,D,20251208,000000,29.12,29.6,28.6817,28.8,26616,0
+RCKY.US,D,20251209,000000,28.99,30.12,28.82,29.07,25563,0
+RCKY.US,D,20251210,000000,28.92,30.6,28.92,30.09,196951,0
+RCKY.US,D,20251211,000000,30.23,30.99,30.09,30.97,30758,0
+RCKY.US,D,20251212,000000,30.81,31.5,30.5806,31.24,63088,0
+RCKY.US,D,20251215,000000,31.31,31.45,30.915,31.21,24277,0
+RCKY.US,D,20251216,000000,30.51,31.51,30.51,31,25150,0
+RCKY.US,D,20251217,000000,30.975,30.98,30.17,30.75,30669,0
+RCKY.US,D,20251218,000000,31.1,31.18,30.42,30.71,40462,0
+RCKY.US,D,20251219,000000,30.53,30.55,29.745,29.87,42530,0
+RCKY.US,D,20251222,000000,29.79,30.4,29.604,29.95,33439,0
+RCKY.US,D,20251223,000000,29.88,30.165,29.75,29.87,29665,0
+RCKY.US,D,20251224,000000,30.21,30.38,30.085,30.22,7911,0
+RCKY.US,D,20251226,000000,29.86,30.4187,29.86,30.02,19026,0
+RCKY.US,D,20251229,000000,29.84,30.445,29.84,30.08,35087,0
+RCKY.US,D,20251230,000000,30.16,30.16,29.506,29.75,23928,0
+RCKY.US,D,20251231,000000,29.7,30.1946,29.15,29.33,26198,0
+RCKY.US,D,20260102,000000,29.33,29.33,28.47,28.67,31030,0
+RCKY.US,D,20260105,000000,28.69,29.365,28.69,28.92,30257,0
+RCKY.US,D,20260106,000000,29.18,29.18,28.59,29.06,37516,0
+RCKY.US,D,20260107,000000,29.075,29.14,28.3401,29.02,33089,0
+RCKY.US,D,20260108,000000,28.85,30.9749,28.85,30.46,38335,0
+RCKY.US,D,20260109,000000,30.73,30.83,30,30.43,37960,0
+RCKY.US,D,20260112,000000,30.23,30.645,29.87,30.2,22231,0
+RCKY.US,D,20260113,000000,30.345,32.4,30.345,32.33,31895,0
+RCKY.US,D,20260114,000000,32.075,32.08,31.25,31.94,31075,0
+RCKY.US,D,20260115,000000,31.8,33.5299,31.8,33.01,38956,0
+RCKY.US,D,20260116,000000,32.78,33.52,32.32,32.35,35068,0
+RCKY.US,D,20260120,000000,32,32.58,31.91,32.35,31517,0
+RCKY.US,D,20260121,000000,32.63,33.73,32.5938,33.59,33620,0
+RCKY.US,D,20260122,000000,33.61,34.36,33.085,33.53,37387,0
+RCKY.US,D,20260123,000000,33.5,33.89,32.7575,33.195,23076,0
+RCKY.US,D,20260126,000000,33.01,33.32,32.4327,33.17,39059,0
+RCKY.US,D,20260127,000000,33.27,34.29,32.795,34.01,40009,0
+RCKY.US,D,20260128,000000,33.565,34.19,31.345,31.44,64615,0
+RCKY.US,D,20260129,000000,31.44,32.09,31.1,32.09,22858,0
+RCKY.US,D,20260130,000000,31.63,32.29,31.42,32.19,21421,0
+RCKY.US,D,20260202,000000,32.31,33.79,32.31,33.17,29396,0
+RCKY.US,D,20260203,000000,32.96,33.13,32.145,33.07,31332,0
+RCKY.US,D,20260204,000000,33.37,34,32.895,33.27,29948,0
+RCKY.US,D,20260205,000000,32.97,33.795,32.75,33.2,43889,0
+RCKY.US,D,20260206,000000,33.6,33.91,33.34,33.34,22680,0
+RCKY.US,D,20260209,000000,33.33,33.33,32.52,32.9,17667,0
+RCKY.US,D,20260210,000000,33.18,33.49,32.22,32.42,23022,0
+RCKY.US,D,20260211,000000,32.78,33.1399,32.1,32.81,24157,0
+RCKY.US,D,20260212,000000,33.05,33.15,32.405,32.97,17755,0
+RCKY.US,D,20260213,000000,33.09,33.5899,32.78,33.11,14801,0
+RCKY.US,D,20260217,000000,33.04,34.29,32.725,33.92,28101,0
+RCKY.US,D,20260218,000000,34,34.61,33.44,33.8,24684,0
diff --git a/daily/us/nasdaq stocks/2/rcmt.us.txt b/daily/us/nasdaq stocks/2/rcmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eecf9ddd07d7c26ad210f71d522d2139ff294c8b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rcmt.us.txt	
@@ -0,0 +1,5265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCMT.US,D,20050225,000000,2.2483,2.2483,2.2483,2.2483,3708,0
+RCMT.US,D,20050228,000000,2.1381,2.2483,2.1381,2.2483,2398,0
+RCMT.US,D,20050301,000000,2.1702,2.285,2.1335,2.2804,10908,0
+RCMT.US,D,20050302,000000,2.317,2.317,2.1932,2.1932,4250,0
+RCMT.US,D,20050303,000000,2.2621,2.2621,2.1749,2.1886,6539,0
+RCMT.US,D,20050304,000000,2.1841,2.2942,2.1794,2.2024,4359,0
+RCMT.US,D,20050307,000000,2.1565,2.2804,2.1565,2.1702,2087,0
+RCMT.US,D,20050308,000000,2.2116,2.2116,2.2116,2.2116,872,0
+RCMT.US,D,20050309,000000,2.1794,2.1794,2.1794,2.1794,1392,0
+RCMT.US,D,20050310,000000,2.1519,2.1519,2.083,2.083,1307,0
+RCMT.US,D,20050311,000000,2.0785,2.0785,2.0785,2.0785,872,0
+RCMT.US,D,20050314,000000,2.0968,2.1335,2.0968,2.1335,4142,0
+RCMT.US,D,20050315,000000,2.1335,2.1335,2.1335,2.1335,6460,0
+RCMT.US,D,20050316,000000,2.0923,2.0923,2.0785,2.0785,1242,0
+RCMT.US,D,20050317,000000,2.1335,2.1473,2.1335,2.1473,5404,0
+RCMT.US,D,20050318,000000,2.1473,2.1473,1.9775,2.1335,19174,0
+RCMT.US,D,20050322,000000,2.0785,2.3767,2.0096,2.3217,52582,0
+RCMT.US,D,20050323,000000,2.285,2.4088,2.2804,2.3629,53016,0
+RCMT.US,D,20050324,000000,2.4731,2.4731,2.3905,2.4318,11768,0
+RCMT.US,D,20050328,000000,2.4088,2.4731,2.3538,2.3859,15039,0
+RCMT.US,D,20050329,000000,2.3584,2.3859,2.3584,2.3676,1091,0
+RCMT.US,D,20050330,000000,2.34,2.3813,2.34,2.34,13205,0
+RCMT.US,D,20050331,000000,2.3538,2.3629,2.2253,2.3125,62640,0
+RCMT.US,D,20050401,000000,2.1381,2.2207,1.9546,2.1289,169560,0
+RCMT.US,D,20050404,000000,1.95,2.0647,1.872,1.9271,127909,0
+RCMT.US,D,20050405,000000,1.9546,1.9729,1.9087,1.95,37050,0
+RCMT.US,D,20050406,000000,1.95,2.1014,1.95,2.0326,12401,0
+RCMT.US,D,20050407,000000,2.0418,2.1749,1.9729,1.9729,18645,0
+RCMT.US,D,20050408,000000,1.9729,1.9729,1.9729,1.9729,218,0
+RCMT.US,D,20050412,000000,1.9959,2.0647,1.9959,2.0647,13296,0
+RCMT.US,D,20050413,000000,2.1932,2.2024,2.0096,2.1519,9719,0
+RCMT.US,D,20050414,000000,2.1702,2.1749,2.1014,2.1106,8093,0
+RCMT.US,D,20050415,000000,2.0877,2.1244,2.0877,2.0877,872,0
+RCMT.US,D,20050418,000000,2.1106,2.285,2.0877,2.0923,8673,0
+RCMT.US,D,20050419,000000,2.1106,2.2253,2.0877,2.1519,4489,0
+RCMT.US,D,20050420,000000,2.1749,2.2942,2.1381,2.1978,9154,0
+RCMT.US,D,20050421,000000,2.1749,2.2942,2.0464,2.2024,71530,0
+RCMT.US,D,20050422,000000,2.0877,2.1061,2.0647,2.1061,67781,0
+RCMT.US,D,20050425,000000,2.1106,2.2666,2.0647,2.1106,13076,0
+RCMT.US,D,20050426,000000,2.0188,2.1014,2.0188,2.0968,23043,0
+RCMT.US,D,20050427,000000,2.0968,2.2437,2.0647,2.1106,32505,0
+RCMT.US,D,20050428,000000,2.2299,2.2666,2.0418,2.1106,8827,0
+RCMT.US,D,20050429,000000,2.1565,2.1565,1.9775,2.0647,29035,0
+RCMT.US,D,20050502,000000,1.9959,2.0968,1.9959,2.0188,101163,0
+RCMT.US,D,20050503,000000,1.817,2.0693,1.817,2.0601,52739,0
+RCMT.US,D,20050504,000000,1.9867,2.0647,1.9454,2.0647,7889,0
+RCMT.US,D,20050505,000000,2.0326,2.0326,2.0326,2.0326,2398,0
+RCMT.US,D,20050506,000000,1.95,2.0051,1.8262,2.0051,11119,0
+RCMT.US,D,20050509,000000,2.0556,2.0556,1.9363,1.9867,3052,0
+RCMT.US,D,20050510,000000,2.0005,2.0005,1.9179,1.9179,2615,0
+RCMT.US,D,20050511,000000,1.95,1.95,1.895,1.9087,14497,0
+RCMT.US,D,20050512,000000,1.9729,2.0051,1.9133,2.0051,12203,0
+RCMT.US,D,20050513,000000,2.2483,2.2483,1.9363,2.0923,30122,0
+RCMT.US,D,20050516,000000,2.0647,2.0647,1.9317,2.0143,4577,0
+RCMT.US,D,20050517,000000,2.0601,2.0647,2.0601,2.0647,2179,0
+RCMT.US,D,20050518,000000,2.0877,2.1381,2.0877,2.1381,1293,0
+RCMT.US,D,20050519,000000,2.0647,2.0647,1.9133,1.9454,10736,0
+RCMT.US,D,20050520,000000,2.0509,2.1106,1.9271,1.9271,3617,0
+RCMT.US,D,20050523,000000,2.1289,2.2483,1.95,2.2483,6722,0
+RCMT.US,D,20050524,000000,2.0923,2.239,1.9133,1.9546,37754,0
+RCMT.US,D,20050525,000000,2.1335,2.1335,1.95,1.9867,12956,0
+RCMT.US,D,20050526,000000,2.0188,2.1427,2.0188,2.0647,16349,0
+RCMT.US,D,20050527,000000,2.0647,2.074,2.0647,2.0647,5927,0
+RCMT.US,D,20050531,000000,2.1106,2.1106,2.1106,2.1106,655,0
+RCMT.US,D,20050602,000000,2.1106,2.1106,2.0647,2.0647,13311,0
+RCMT.US,D,20050603,000000,2.0647,2.0877,2.0418,2.0877,9372,0
+RCMT.US,D,20050606,000000,2.1106,2.1106,2.0418,2.0418,3378,0
+RCMT.US,D,20050607,000000,2.0418,2.0877,2.0418,2.0877,14407,0
+RCMT.US,D,20050608,000000,2.083,2.1749,2.0647,2.0647,10378,0
+RCMT.US,D,20050609,000000,2.028,2.1335,2.028,2.1335,6016,0
+RCMT.US,D,20050610,000000,2.0464,2.0693,2.0464,2.0693,613,0
+RCMT.US,D,20050613,000000,2.0372,2.0372,2.0188,2.0188,4440,0
+RCMT.US,D,20050614,000000,2.0647,2.1106,2.0188,2.0418,16331,0
+RCMT.US,D,20050615,000000,2.1106,2.1106,2.1106,2.1106,472,0
+RCMT.US,D,20050616,000000,2.0188,2.0188,2.0188,2.0188,2267,0
+RCMT.US,D,20050617,000000,2.0188,2.0647,2.0188,2.0647,7628,0
+RCMT.US,D,20050620,000000,2.0601,2.0601,2.0188,2.0188,10461,0
+RCMT.US,D,20050621,000000,2.1106,2.1106,2.0188,2.0188,19289,0
+RCMT.US,D,20050622,000000,2.0188,2.0188,2.0188,2.0188,12097,0
+RCMT.US,D,20050623,000000,2.0234,2.0418,2.0188,2.0188,5341,0
+RCMT.US,D,20050624,000000,2.0188,2.0418,2.0188,2.0188,12212,0
+RCMT.US,D,20050627,000000,2.0418,2.0418,2.0188,2.0188,11115,0
+RCMT.US,D,20050628,000000,2.0647,2.0647,2.0188,2.028,5251,0
+RCMT.US,D,20050629,000000,2.1106,2.1106,2.0188,2.0234,55796,0
+RCMT.US,D,20050701,000000,2.0188,2.0418,1.9133,2.0372,5884,0
+RCMT.US,D,20050705,000000,1.9271,2.1106,1.9271,1.95,10797,0
+RCMT.US,D,20050706,000000,1.95,1.95,1.95,1.95,306,0
+RCMT.US,D,20050707,000000,1.95,1.95,1.95,1.95,10026,0
+RCMT.US,D,20050708,000000,1.9959,2.0647,1.9546,2.0647,4794,0
+RCMT.US,D,20050711,000000,2.0647,2.1335,2.0188,2.0647,11803,0
+RCMT.US,D,20050712,000000,2.0647,2.0877,2.0188,2.0188,3486,0
+RCMT.US,D,20050713,000000,1.9867,1.9867,1.95,1.95,1110,0
+RCMT.US,D,20050714,000000,1.9408,1.9408,1.9408,1.9408,12335,0
+RCMT.US,D,20050718,000000,1.95,1.9729,1.9454,1.9454,3922,0
+RCMT.US,D,20050719,000000,2.0601,2.0647,1.9822,1.9822,2746,0
+RCMT.US,D,20050720,000000,2.0647,2.0647,2.0372,2.0418,4250,0
+RCMT.US,D,20050721,000000,2.0647,2.0968,2.0647,2.0968,20902,0
+RCMT.US,D,20050722,000000,2.1106,2.1335,2.0647,2.0647,73740,0
+RCMT.US,D,20050725,000000,2.0647,2.1565,1.95,2.1565,20134,0
+RCMT.US,D,20050726,000000,2.1106,2.1794,2.1106,2.1794,3269,0
+RCMT.US,D,20050727,000000,2.1794,2.1794,2.0877,2.0877,2615,0
+RCMT.US,D,20050728,000000,2.2253,2.2253,1.9959,2.1106,14831,0
+RCMT.US,D,20050729,000000,2.1106,2.1106,1.9959,2.0005,10241,0
+RCMT.US,D,20050801,000000,2.0647,2.2253,2.0647,2.1565,15278,0
+RCMT.US,D,20050802,000000,2.1335,2.2712,2.1335,2.2712,13323,0
+RCMT.US,D,20050803,000000,2.2712,2.3446,2.2712,2.317,37952,0
+RCMT.US,D,20050804,000000,2.317,2.317,2.317,2.317,2338,0
+RCMT.US,D,20050805,000000,2.2712,2.2712,2.2712,2.2712,2615,0
+RCMT.US,D,20050808,000000,2.1841,2.1841,2.1565,2.1565,4142,0
+RCMT.US,D,20050809,000000,2.1106,2.1565,2.0877,2.1106,13732,0
+RCMT.US,D,20050810,000000,2.1106,2.1794,1.9959,2.1794,12791,0
+RCMT.US,D,20050811,000000,2.1794,3.6661,2.1794,2.6383,413222,0
+RCMT.US,D,20050812,000000,2.73,2.7988,2.6474,2.7988,44149,0
+RCMT.US,D,20050815,000000,2.753,2.753,2.5924,2.6245,45613,0
+RCMT.US,D,20050816,000000,2.5327,2.753,2.4088,2.6199,24883,0
+RCMT.US,D,20050817,000000,2.6153,2.6658,2.3767,2.4547,46876,0
+RCMT.US,D,20050818,000000,2.4547,2.5236,2.4318,2.5236,14662,0
+RCMT.US,D,20050819,000000,2.4501,2.4915,2.34,2.4639,33633,0
+RCMT.US,D,20050822,000000,2.3676,2.5236,2.3676,2.4823,13714,0
+RCMT.US,D,20050823,000000,2.4915,2.5189,2.4318,2.5189,21138,0
+RCMT.US,D,20050824,000000,2.5006,2.6107,2.34,2.6107,12677,0
+RCMT.US,D,20050825,000000,2.5465,2.6658,2.5327,2.6245,19703,0
+RCMT.US,D,20050826,000000,2.5282,2.6612,2.5282,2.6383,7583,0
+RCMT.US,D,20050829,000000,2.6612,2.8035,2.5006,2.753,37291,0
+RCMT.US,D,20050830,000000,2.753,2.753,2.753,2.753,218,0
+RCMT.US,D,20050831,000000,2.6428,2.753,2.6383,2.753,23879,0
+RCMT.US,D,20050901,000000,2.909,2.9182,2.6979,2.6979,8648,0
+RCMT.US,D,20050902,000000,2.6383,2.8355,2.6383,2.8355,25053,0
+RCMT.US,D,20050906,000000,2.8035,2.8264,2.6749,2.6842,6103,0
+RCMT.US,D,20050907,000000,2.5832,2.6428,2.5465,2.5465,28479,0
+RCMT.US,D,20050908,000000,2.5556,2.5741,2.5236,2.5236,12902,0
+RCMT.US,D,20050909,000000,2.5327,2.6842,2.5327,2.5924,14143,0
+RCMT.US,D,20050912,000000,2.5878,2.6153,2.5282,2.5694,24890,0
+RCMT.US,D,20050913,000000,2.6153,2.6383,2.542,2.6107,15592,0
+RCMT.US,D,20050914,000000,2.5282,2.6566,2.5282,2.5741,16687,0
+RCMT.US,D,20050915,000000,2.6153,2.6199,2.5603,2.5694,21408,0
+RCMT.US,D,20050916,000000,2.5372,2.6842,2.5282,2.6291,17525,0
+RCMT.US,D,20050919,000000,2.6796,2.707,2.6199,2.6291,41582,0
+RCMT.US,D,20050920,000000,2.6383,2.707,2.6153,2.6612,36340,0
+RCMT.US,D,20050921,000000,2.707,2.7759,2.6199,2.7208,38617,0
+RCMT.US,D,20050922,000000,2.73,2.7714,2.7025,2.753,15935,0
+RCMT.US,D,20050923,000000,2.7943,2.7943,2.73,2.7805,22579,0
+RCMT.US,D,20050926,000000,2.7346,2.7759,2.6887,2.7163,10919,0
+RCMT.US,D,20050927,000000,2.7988,2.7988,2.6153,2.7897,18762,0
+RCMT.US,D,20050928,000000,2.8539,2.8539,2.6658,2.6658,4359,0
+RCMT.US,D,20050929,000000,2.8585,2.8585,2.707,2.753,15500,0
+RCMT.US,D,20050930,000000,2.8219,2.8219,2.5282,2.7575,17321,0
+RCMT.US,D,20051003,000000,2.8081,2.8585,2.7988,2.7988,8461,0
+RCMT.US,D,20051004,000000,2.6842,2.8676,2.6842,2.8447,38628,0
+RCMT.US,D,20051005,000000,2.9778,2.9778,2.8447,2.8447,3705,0
+RCMT.US,D,20051006,000000,2.8906,2.8906,2.8126,2.8447,38357,0
+RCMT.US,D,20051007,000000,2.8447,2.8493,2.6933,2.8171,20959,0
+RCMT.US,D,20051010,000000,2.9732,2.9732,2.8219,2.8676,15374,0
+RCMT.US,D,20051011,000000,2.9778,2.9778,2.753,2.8723,38804,0
+RCMT.US,D,20051012,000000,2.9136,2.9136,2.6842,2.7851,10317,0
+RCMT.US,D,20051013,000000,2.6842,2.8355,2.6383,2.8355,19513,0
+RCMT.US,D,20051014,000000,2.9136,2.9136,2.6704,2.753,12859,0
+RCMT.US,D,20051017,000000,2.8631,2.909,2.8171,2.8998,39764,0
+RCMT.US,D,20051018,000000,2.9136,2.9824,2.6842,2.7943,27903,0
+RCMT.US,D,20051019,000000,2.8676,2.9824,2.8539,2.8768,16102,0
+RCMT.US,D,20051020,000000,2.9824,2.9824,2.753,2.9227,12288,0
+RCMT.US,D,20051021,000000,3.0971,3.0971,2.8081,2.9595,12912,0
+RCMT.US,D,20051024,000000,3.1843,3.1843,3.0237,3.1567,54625,0
+RCMT.US,D,20051025,000000,3.1843,3.1843,2.9273,3.0512,11984,0
+RCMT.US,D,20051026,000000,3.0512,3.0741,3.0512,3.0604,14209,0
+RCMT.US,D,20051027,000000,3.0741,3.1797,2.8676,2.8906,45006,0
+RCMT.US,D,20051028,000000,3.0283,3.0283,2.7714,2.8539,38851,0
+RCMT.US,D,20051031,000000,2.6933,3.0191,2.6933,2.9548,37284,0
+RCMT.US,D,20051101,000000,2.8952,3.1246,2.8952,2.9595,23646,0
+RCMT.US,D,20051102,000000,2.9824,3.1843,2.9595,3.0053,32649,0
+RCMT.US,D,20051103,000000,3.1843,3.1843,2.9595,3.0007,6539,0
+RCMT.US,D,20051104,000000,3.0283,3.0283,2.9595,2.9595,6036,0
+RCMT.US,D,20051107,000000,3.0741,3.0971,2.9136,3.0787,69354,0
+RCMT.US,D,20051108,000000,3.0971,3.1246,3.0971,3.1154,26825,0
+RCMT.US,D,20051109,000000,3.1201,3.4274,3.1154,3.3357,122726,0
+RCMT.US,D,20051110,000000,2.753,3.253,2.6704,2.932,312134,0
+RCMT.US,D,20051111,000000,3.0787,3.0787,2.753,2.7851,24408,0
+RCMT.US,D,20051114,000000,2.6842,2.8631,2.6842,2.8631,71954,0
+RCMT.US,D,20051115,000000,2.8219,3.1017,2.7622,2.7622,16002,0
+RCMT.US,D,20051116,000000,2.886,3.0237,2.8219,2.8219,11980,0
+RCMT.US,D,20051117,000000,2.7988,3.0696,2.6887,2.8585,85675,0
+RCMT.US,D,20051118,000000,2.8126,2.8676,2.7714,2.8171,12804,0
+RCMT.US,D,20051121,000000,2.9044,2.9732,2.7575,2.932,13543,0
+RCMT.US,D,20051122,000000,2.9365,2.9686,2.7438,2.8219,44190,0
+RCMT.US,D,20051123,000000,2.753,2.8402,2.753,2.7622,21651,0
+RCMT.US,D,20051125,000000,2.707,2.7346,2.6061,2.6612,14827,0
+RCMT.US,D,20051128,000000,2.6061,2.7484,2.5878,2.6337,32733,0
+RCMT.US,D,20051129,000000,2.5741,2.8355,2.5741,2.6979,8184,0
+RCMT.US,D,20051130,000000,2.6107,2.7392,2.6107,2.7392,5942,0
+RCMT.US,D,20051201,000000,2.7392,2.7714,2.7392,2.7484,4359,0
+RCMT.US,D,20051202,000000,2.7759,2.7759,2.7575,2.7575,7413,0
+RCMT.US,D,20051205,000000,2.7759,2.7759,2.7025,2.753,13863,0
+RCMT.US,D,20051206,000000,2.6796,2.7759,2.6796,2.7346,13166,0
+RCMT.US,D,20051207,000000,2.7163,2.7759,2.6933,2.6933,2594,0
+RCMT.US,D,20051208,000000,2.6474,2.9824,2.6428,2.9824,22992,0
+RCMT.US,D,20051209,000000,2.9595,3.0328,2.753,2.964,91959,0
+RCMT.US,D,20051212,000000,2.9824,2.9824,2.7759,2.8585,38391,0
+RCMT.US,D,20051213,000000,2.7988,2.8493,2.7575,2.8171,10112,0
+RCMT.US,D,20051214,000000,2.753,2.7943,2.7025,2.7484,10112,0
+RCMT.US,D,20051215,000000,2.753,2.753,2.6842,2.7484,7846,0
+RCMT.US,D,20051216,000000,2.707,2.753,2.707,2.7346,10901,0
+RCMT.US,D,20051219,000000,2.7025,2.7805,2.6337,2.6337,36073,0
+RCMT.US,D,20051220,000000,2.7254,2.7254,2.6153,2.6704,12840,0
+RCMT.US,D,20051221,000000,2.6153,2.7025,2.5694,2.6153,9523,0
+RCMT.US,D,20051222,000000,2.5327,2.5969,2.418,2.4868,14728,0
+RCMT.US,D,20051223,000000,2.3676,2.4868,2.34,2.3767,17052,0
+RCMT.US,D,20051227,000000,2.2483,2.5236,2.2483,2.2528,55317,0
+RCMT.US,D,20051228,000000,2.2299,2.4318,2.2299,2.4088,45144,0
+RCMT.US,D,20051229,000000,2.4088,2.4088,2.2621,2.2942,20324,0
+RCMT.US,D,20051230,000000,2.34,2.5052,2.2345,2.34,16134,0
+RCMT.US,D,20060103,000000,2.4088,2.4088,2.2942,2.3446,16609,0
+RCMT.US,D,20060104,000000,2.3446,2.3676,2.2528,2.2942,32878,0
+RCMT.US,D,20060105,000000,2.2528,2.3308,2.2528,2.2621,119911,0
+RCMT.US,D,20060106,000000,2.285,2.317,2.2621,2.2666,37596,0
+RCMT.US,D,20060109,000000,2.2621,2.34,2.2621,2.2621,152519,0
+RCMT.US,D,20060110,000000,2.2621,2.34,2.2621,2.34,25717,0
+RCMT.US,D,20060111,000000,2.34,2.34,2.2758,2.3033,32853,0
+RCMT.US,D,20060112,000000,2.3722,2.4271,2.2804,2.3722,30448,0
+RCMT.US,D,20060113,000000,2.317,2.4868,2.2758,2.2804,37596,0
+RCMT.US,D,20060117,000000,2.2758,2.4777,2.2758,2.4685,35894,0
+RCMT.US,D,20060118,000000,2.5465,2.5465,2.4731,2.5098,31520,0
+RCMT.US,D,20060119,000000,2.5511,2.5511,2.441,2.5372,33781,0
+RCMT.US,D,20060120,000000,2.5372,2.6612,2.4868,2.6016,35202,0
+RCMT.US,D,20060123,000000,2.6612,2.6612,2.5694,2.6016,30931,0
+RCMT.US,D,20060124,000000,2.707,2.707,2.5236,2.6612,13801,0
+RCMT.US,D,20060125,000000,2.6658,2.7254,2.6658,2.6842,18530,0
+RCMT.US,D,20060126,000000,2.73,2.73,2.5786,2.6749,18352,0
+RCMT.US,D,20060127,000000,2.6474,2.6842,2.6199,2.6612,13895,0
+RCMT.US,D,20060130,000000,2.6612,2.6612,2.5832,2.6474,8816,0
+RCMT.US,D,20060131,000000,2.5236,2.6245,2.4915,2.6245,8301,0
+RCMT.US,D,20060201,000000,2.7163,2.7163,2.5372,2.5741,11768,0
+RCMT.US,D,20060202,000000,2.6796,2.9227,2.5924,2.6428,179116,0
+RCMT.US,D,20060203,000000,2.7346,2.8355,2.6842,2.7805,35639,0
+RCMT.US,D,20060206,000000,2.8906,2.8906,2.6291,2.6842,24933,0
+RCMT.US,D,20060207,000000,2.6842,2.7346,2.6428,2.6704,14459,0
+RCMT.US,D,20060208,000000,2.6153,2.7484,2.6153,2.6704,11896,0
+RCMT.US,D,20060209,000000,2.753,2.753,2.6291,2.6658,8674,0
+RCMT.US,D,20060210,000000,2.6704,2.6842,2.6704,2.6842,1610,0
+RCMT.US,D,20060213,000000,2.6245,2.6796,2.6245,2.6796,4745,0
+RCMT.US,D,20060214,000000,2.707,2.753,2.6245,2.6979,11572,0
+RCMT.US,D,20060215,000000,2.6842,2.753,2.6842,2.7484,7737,0
+RCMT.US,D,20060216,000000,2.8171,2.8219,2.8171,2.8219,6460,0
+RCMT.US,D,20060217,000000,2.8219,2.8219,2.7346,2.8219,16002,0
+RCMT.US,D,20060221,000000,2.8676,2.8676,2.7988,2.7988,3319,0
+RCMT.US,D,20060222,000000,2.7988,2.8219,2.753,2.7714,11086,0
+RCMT.US,D,20060223,000000,2.7988,2.7988,2.7988,2.7988,6428,0
+RCMT.US,D,20060224,000000,2.7988,2.8219,2.7346,2.7714,3312,0
+RCMT.US,D,20060227,000000,2.7988,2.8631,2.7346,2.7988,5185,0
+RCMT.US,D,20060228,000000,2.7988,2.7988,2.7897,2.7897,1333,0
+RCMT.US,D,20060301,000000,2.7346,2.7897,2.6842,2.7897,4842,0
+RCMT.US,D,20060302,000000,2.7851,2.7851,2.6933,2.7851,6019,0
+RCMT.US,D,20060303,000000,2.7484,2.7851,2.7484,2.7484,6103,0
+RCMT.US,D,20060306,000000,2.753,2.753,2.7163,2.753,10353,0
+RCMT.US,D,20060307,000000,2.7484,2.7714,2.6842,2.7714,9806,0
+RCMT.US,D,20060308,000000,2.753,2.7943,2.6979,2.7117,8908,0
+RCMT.US,D,20060309,000000,2.753,2.7943,2.6979,2.7163,7707,0
+RCMT.US,D,20060310,000000,2.6979,2.7714,2.6979,2.7714,4700,0
+RCMT.US,D,20060313,000000,2.753,2.7988,2.7163,2.7988,37395,0
+RCMT.US,D,20060314,000000,2.7988,2.7988,2.7988,2.7988,19616,0
+RCMT.US,D,20060315,000000,2.7988,2.7988,2.7943,2.7943,1962,0
+RCMT.US,D,20060316,000000,2.7988,2.7988,2.7943,2.7943,1743,0
+RCMT.US,D,20060317,000000,2.7988,2.7988,2.7346,2.7897,8282,0
+RCMT.US,D,20060320,000000,2.7163,2.7254,2.7163,2.7254,2561,0
+RCMT.US,D,20060321,000000,2.7254,2.8081,2.7208,2.73,15901,0
+RCMT.US,D,20060322,000000,2.73,2.7438,2.7163,2.7438,7792,0
+RCMT.US,D,20060323,000000,2.707,2.9595,2.707,2.8447,138379,0
+RCMT.US,D,20060324,000000,2.9227,2.9457,2.7988,2.8219,6386,0
+RCMT.US,D,20060327,000000,2.7575,2.8219,2.7575,2.8171,16527,0
+RCMT.US,D,20060328,000000,2.8126,2.8952,2.6796,2.6979,46102,0
+RCMT.US,D,20060329,000000,2.7163,2.8355,2.7163,2.8171,19866,0
+RCMT.US,D,20060330,000000,2.8815,2.9136,2.8081,2.8402,27679,0
+RCMT.US,D,20060331,000000,2.8539,2.9824,2.8539,2.9732,137931,0
+RCMT.US,D,20060403,000000,2.9824,3.0741,2.8447,2.8447,80898,0
+RCMT.US,D,20060404,000000,2.8447,3.0374,2.8447,2.9365,31743,0
+RCMT.US,D,20060405,000000,2.9732,3.0787,2.9136,2.9595,76970,0
+RCMT.US,D,20060406,000000,2.886,3.0787,2.886,2.9595,44820,0
+RCMT.US,D,20060407,000000,3.0374,3.0374,2.9182,2.9411,22784,0
+RCMT.US,D,20060410,000000,2.964,2.964,2.9227,2.932,20377,0
+RCMT.US,D,20060411,000000,2.932,2.932,2.8676,2.932,9224,0
+RCMT.US,D,20060412,000000,2.8631,2.9548,2.8631,2.8815,17735,0
+RCMT.US,D,20060413,000000,2.8171,2.9136,2.7897,2.8447,41252,0
+RCMT.US,D,20060417,000000,2.8447,2.8585,2.7988,2.8126,54268,0
+RCMT.US,D,20060418,000000,2.8219,2.8768,2.7988,2.8723,9589,0
+RCMT.US,D,20060419,000000,2.8126,2.9595,2.8126,2.9365,30938,0
+RCMT.US,D,20060420,000000,2.9595,3.0283,2.9503,3.0283,69271,0
+RCMT.US,D,20060421,000000,3.0099,3.0283,2.9411,3.0283,70064,0
+RCMT.US,D,20060424,000000,2.9411,3.0007,2.8723,2.9365,51302,0
+RCMT.US,D,20060425,000000,2.964,2.9962,2.932,2.9962,37495,0
+RCMT.US,D,20060426,000000,3.0283,3.0283,2.9962,2.9962,7628,0
+RCMT.US,D,20060427,000000,2.9916,3.0283,2.8676,3.0053,63041,0
+RCMT.US,D,20060428,000000,3.0283,3.0879,2.9916,3.0833,38190,0
+RCMT.US,D,20060501,000000,3.0007,3.065,2.9365,2.9824,11125,0
+RCMT.US,D,20060502,000000,2.9916,3.0512,2.9869,3.0007,32038,0
+RCMT.US,D,20060503,000000,2.9365,3.0237,2.9365,2.9962,34605,0
+RCMT.US,D,20060504,000000,2.9411,3.0466,2.5236,2.753,128933,0
+RCMT.US,D,20060505,000000,2.6474,2.7484,2.5694,2.5969,73783,0
+RCMT.US,D,20060508,000000,2.6383,2.6428,2.5372,2.5511,41283,0
+RCMT.US,D,20060509,000000,2.5694,2.5694,2.5372,2.5603,42170,0
+RCMT.US,D,20060510,000000,2.6612,2.6796,2.5511,2.5924,8195,0
+RCMT.US,D,20060511,000000,2.5648,2.5648,2.3905,2.496,51511,0
+RCMT.US,D,20060512,000000,2.4226,2.4455,2.3767,2.4318,9953,0
+RCMT.US,D,20060515,000000,2.4318,2.5372,2.3446,2.4501,21111,0
+RCMT.US,D,20060516,000000,2.4318,2.4501,2.2942,2.3951,89565,0
+RCMT.US,D,20060517,000000,2.34,2.3859,2.2987,2.3629,77354,0
+RCMT.US,D,20060518,000000,2.3033,2.3033,2.2758,2.2758,11550,0
+RCMT.US,D,20060519,000000,2.3308,2.3492,2.3217,2.3492,13732,0
+RCMT.US,D,20060522,000000,2.2758,2.4639,2.2758,2.4639,14215,0
+RCMT.US,D,20060523,000000,2.4088,2.4088,2.34,2.3767,18891,0
+RCMT.US,D,20060524,000000,2.1381,2.3997,2.1381,2.3217,28793,0
+RCMT.US,D,20060525,000000,2.2528,2.3446,2.2069,2.3354,13467,0
+RCMT.US,D,20060526,000000,2.317,2.3446,2.2253,2.3446,8800,0
+RCMT.US,D,20060530,000000,2.3492,2.6566,2.3492,2.5878,16086,0
+RCMT.US,D,20060531,000000,2.6566,2.7025,2.5372,2.6612,7346,0
+RCMT.US,D,20060601,000000,2.6979,2.707,2.6704,2.7025,5884,0
+RCMT.US,D,20060602,000000,2.707,2.707,2.4044,2.4134,16007,0
+RCMT.US,D,20060605,000000,2.4134,2.6749,2.2574,2.3676,26212,0
+RCMT.US,D,20060606,000000,2.5511,2.5511,2.3446,2.4044,7025,0
+RCMT.US,D,20060607,000000,2.3997,2.4639,2.2942,2.4501,8719,0
+RCMT.US,D,20060608,000000,2.5236,2.5236,2.2207,2.2207,50286,0
+RCMT.US,D,20060609,000000,2.2162,2.3079,2.2162,2.2895,21609,0
+RCMT.US,D,20060612,000000,2.4271,2.4271,2.2942,2.2942,4142,0
+RCMT.US,D,20060613,000000,2.2942,2.317,2.2024,2.2483,23512,0
+RCMT.US,D,20060614,000000,2.2253,2.2895,2.1061,2.2483,16080,0
+RCMT.US,D,20060615,000000,2.2712,2.2942,2.1335,2.2253,29378,0
+RCMT.US,D,20060616,000000,2.2804,2.4318,2.2483,2.4318,23962,0
+RCMT.US,D,20060619,000000,2.34,2.3446,2.239,2.2987,49673,0
+RCMT.US,D,20060620,000000,2.2528,2.2895,2.2483,2.2574,27138,0
+RCMT.US,D,20060621,000000,2.2116,2.4226,2.2116,2.2666,14798,0
+RCMT.US,D,20060622,000000,2.2804,2.2987,2.2069,2.2299,10614,0
+RCMT.US,D,20060623,000000,2.1794,2.2666,2.1794,2.239,66746,0
+RCMT.US,D,20060626,000000,2.2895,2.4318,2.2253,2.2253,8208,0
+RCMT.US,D,20060627,000000,2.3492,2.3492,2.2987,2.317,17166,0
+RCMT.US,D,20060628,000000,2.317,2.3217,2.2942,2.2942,14826,0
+RCMT.US,D,20060629,000000,2.3033,2.3033,2.2942,2.2942,21397,0
+RCMT.US,D,20060630,000000,2.3217,2.3217,2.3033,2.3033,2192,0
+RCMT.US,D,20060703,000000,2.2987,2.3125,2.2942,2.2942,8166,0
+RCMT.US,D,20060705,000000,2.2942,2.34,2.2712,2.2804,40429,0
+RCMT.US,D,20060706,000000,2.2987,2.3308,2.285,2.3308,52709,0
+RCMT.US,D,20060707,000000,2.3308,2.4088,2.3308,2.4044,5728,0
+RCMT.US,D,20060710,000000,2.4318,2.4639,2.3859,2.4271,8907,0
+RCMT.US,D,20060711,000000,2.4318,2.5189,2.418,2.4547,26711,0
+RCMT.US,D,20060712,000000,2.6612,2.6749,2.4088,2.4088,82995,0
+RCMT.US,D,20060713,000000,2.3584,2.6291,2.3079,2.34,52033,0
+RCMT.US,D,20060714,000000,2.34,2.6521,2.2299,2.6337,74731,0
+RCMT.US,D,20060717,000000,2.707,2.707,2.4134,2.5052,6123,0
+RCMT.US,D,20060718,000000,2.5786,2.5786,2.4364,2.4823,4247,0
+RCMT.US,D,20060719,000000,2.4134,2.5006,2.4088,2.4777,15045,0
+RCMT.US,D,20060720,000000,2.4777,2.5236,2.34,2.4731,21346,0
+RCMT.US,D,20060721,000000,2.496,2.5144,2.4777,2.5144,1909,0
+RCMT.US,D,20060724,000000,2.5144,2.5236,2.5144,2.5144,6569,0
+RCMT.US,D,20060725,000000,2.5236,2.5236,2.4088,2.4088,7071,0
+RCMT.US,D,20060726,000000,2.4088,2.5236,2.2621,2.4868,59741,0
+RCMT.US,D,20060727,000000,2.5236,2.5236,2.2942,2.2942,58966,0
+RCMT.US,D,20060728,000000,2.2942,2.3538,2.2942,2.3125,18852,0
+RCMT.US,D,20060731,000000,2.3722,2.3722,2.2942,2.3263,7722,0
+RCMT.US,D,20060801,000000,2.0556,2.34,2.0556,2.2895,39987,0
+RCMT.US,D,20060802,000000,2.285,2.285,2.2528,2.285,2615,0
+RCMT.US,D,20060803,000000,2.3079,2.3079,2.2483,2.2483,62669,0
+RCMT.US,D,20060804,000000,2.2942,2.2942,2.2483,2.2483,24671,0
+RCMT.US,D,20060807,000000,2.2942,2.2942,2.2299,2.2299,12139,0
+RCMT.US,D,20060808,000000,2.2299,2.2666,2.1565,2.1565,22421,0
+RCMT.US,D,20060809,000000,2.1749,2.2162,2.1565,2.1565,6431,0
+RCMT.US,D,20060810,000000,2.2942,2.2942,2.2116,2.2116,26331,0
+RCMT.US,D,20060811,000000,2.2253,2.2942,2.2207,2.2895,12726,0
+RCMT.US,D,20060814,000000,2.2253,2.2758,2.1565,2.1565,21595,0
+RCMT.US,D,20060815,000000,2.2666,2.2712,2.2207,2.2253,28331,0
+RCMT.US,D,20060816,000000,2.2942,2.2942,2.1106,2.2299,14738,0
+RCMT.US,D,20060817,000000,2.2483,2.3125,2.2483,2.2804,110260,0
+RCMT.US,D,20060818,000000,2.2942,2.2942,2.285,2.285,4577,0
+RCMT.US,D,20060821,000000,2.2942,2.3079,2.2483,2.2758,15418,0
+RCMT.US,D,20060822,000000,2.2895,2.2942,2.2895,2.2895,123140,0
+RCMT.US,D,20060823,000000,2.2942,2.2942,2.2666,2.2666,15634,0
+RCMT.US,D,20060824,000000,2.2528,2.2942,2.2528,2.2942,24325,0
+RCMT.US,D,20060825,000000,2.2942,2.2942,2.2116,2.2942,78898,0
+RCMT.US,D,20060828,000000,2.2942,2.3079,2.2804,2.3079,13372,0
+RCMT.US,D,20060829,000000,2.2804,2.3079,2.2804,2.3079,8064,0
+RCMT.US,D,20060830,000000,2.2942,2.2942,2.2804,2.2942,11989,0
+RCMT.US,D,20060831,000000,2.3033,2.3033,2.2299,2.2804,23493,0
+RCMT.US,D,20060901,000000,2.2942,2.3217,2.285,2.285,40881,0
+RCMT.US,D,20060905,000000,2.2942,2.3263,2.285,2.285,15470,0
+RCMT.US,D,20060906,000000,2.2942,2.3125,2.2712,2.2712,76595,0
+RCMT.US,D,20060907,000000,2.2942,2.3033,2.2024,2.2253,21747,0
+RCMT.US,D,20060908,000000,2.2942,2.2942,2.2483,2.2528,18993,0
+RCMT.US,D,20060911,000000,2.2942,2.3951,2.2804,2.2804,36453,0
+RCMT.US,D,20060912,000000,2.2895,2.34,2.2895,2.34,44898,0
+RCMT.US,D,20060913,000000,2.34,2.3629,2.3263,2.3263,20174,0
+RCMT.US,D,20060915,000000,2.317,2.34,2.2987,2.34,13666,0
+RCMT.US,D,20060918,000000,2.34,2.3951,2.34,2.3905,20094,0
+RCMT.US,D,20060919,000000,2.34,2.3629,2.3263,2.3263,20958,0
+RCMT.US,D,20060920,000000,2.3859,2.3951,2.3308,2.3308,7812,0
+RCMT.US,D,20060921,000000,2.317,2.3584,2.317,2.3308,13472,0
+RCMT.US,D,20060922,000000,2.317,2.3584,2.317,2.3308,6988,0
+RCMT.US,D,20060925,000000,2.317,2.3629,2.317,2.3217,26414,0
+RCMT.US,D,20060926,000000,2.34,2.34,2.3217,2.34,13912,0
+RCMT.US,D,20060927,000000,2.3263,2.3584,2.3263,2.34,19936,0
+RCMT.US,D,20060928,000000,2.3629,2.3629,2.3263,2.3584,19597,0
+RCMT.US,D,20060929,000000,2.3354,2.3492,2.3263,2.3263,7780,0
+RCMT.US,D,20061002,000000,2.34,2.3492,2.317,2.317,12191,0
+RCMT.US,D,20061003,000000,2.317,2.34,2.317,2.317,20631,0
+RCMT.US,D,20061004,000000,2.317,2.3263,2.2942,2.3263,24559,0
+RCMT.US,D,20061005,000000,2.34,2.34,2.2483,2.3217,23429,0
+RCMT.US,D,20061006,000000,2.3263,2.3492,2.3263,2.34,25064,0
+RCMT.US,D,20061009,000000,2.34,2.3584,2.3217,2.3538,31413,0
+RCMT.US,D,20061010,000000,2.34,2.3629,2.3217,2.34,26533,0
+RCMT.US,D,20061011,000000,2.34,2.3492,2.3308,2.3492,8936,0
+RCMT.US,D,20061012,000000,2.34,2.3492,2.3354,2.3354,20258,0
+RCMT.US,D,20061013,000000,2.34,2.3492,2.3263,2.3446,18231,0
+RCMT.US,D,20061016,000000,2.2987,2.34,2.2987,2.34,92371,0
+RCMT.US,D,20061017,000000,2.34,2.3676,2.3217,2.3676,31728,0
+RCMT.US,D,20061018,000000,2.34,2.3629,2.3354,2.3446,44435,0
+RCMT.US,D,20061019,000000,2.3354,2.3492,2.3217,2.3446,20959,0
+RCMT.US,D,20061020,000000,2.34,2.3584,2.317,2.3263,11745,0
+RCMT.US,D,20061023,000000,2.34,2.5236,2.317,2.34,45314,0
+RCMT.US,D,20061024,000000,2.34,2.5098,2.34,2.4639,9281,0
+RCMT.US,D,20061025,000000,2.4777,2.5236,2.4547,2.5006,15802,0
+RCMT.US,D,20061026,000000,2.5282,2.5282,2.3629,2.3813,25609,0
+RCMT.US,D,20061027,000000,2.3951,2.4777,2.2987,2.3446,39250,0
+RCMT.US,D,20061030,000000,2.4685,2.4685,2.317,2.4501,22604,0
+RCMT.US,D,20061031,000000,2.4777,2.5694,2.4364,2.5236,35774,0
+RCMT.US,D,20061101,000000,2.542,2.542,2.4777,2.4777,14683,0
+RCMT.US,D,20061102,000000,2.4455,2.542,2.4455,2.4868,25390,0
+RCMT.US,D,20061103,000000,2.5236,2.5372,2.5006,2.5052,19494,0
+RCMT.US,D,20061106,000000,2.5052,2.5052,2.4088,2.4088,18262,0
+RCMT.US,D,20061107,000000,2.5098,2.5372,2.4226,2.5236,51980,0
+RCMT.US,D,20061108,000000,2.4777,2.542,2.4777,2.542,7412,0
+RCMT.US,D,20061109,000000,2.7163,3.0971,2.6658,2.753,326521,0
+RCMT.US,D,20061110,000000,2.7714,2.7714,2.4823,2.6016,135791,0
+RCMT.US,D,20061113,000000,2.6291,2.7759,2.6291,2.7254,51430,0
+RCMT.US,D,20061114,000000,2.753,2.8035,2.73,2.7988,52232,0
+RCMT.US,D,20061115,000000,2.7988,2.8081,2.7988,2.7988,44933,0
+RCMT.US,D,20061116,000000,2.7897,2.8171,2.7667,2.7988,9745,0
+RCMT.US,D,20061117,000000,2.8219,2.8447,2.8081,2.8447,24933,0
+RCMT.US,D,20061120,000000,2.8264,2.8493,2.7988,2.8493,18114,0
+RCMT.US,D,20061121,000000,2.8447,2.8447,2.8447,2.8447,4371,0
+RCMT.US,D,20061122,000000,2.8676,2.8676,2.8309,2.8309,5335,0
+RCMT.US,D,20061124,000000,2.8493,2.8493,2.8264,2.8447,10820,0
+RCMT.US,D,20061127,000000,2.8585,2.8585,2.7667,2.8126,26650,0
+RCMT.US,D,20061128,000000,2.8309,2.8493,2.753,2.8493,21839,0
+RCMT.US,D,20061129,000000,2.7622,2.8585,2.7575,2.8585,3836,0
+RCMT.US,D,20061130,000000,2.8447,2.8447,2.7988,2.8447,6386,0
+RCMT.US,D,20061201,000000,2.8171,2.8264,2.8171,2.8264,2398,0
+RCMT.US,D,20061204,000000,2.7988,2.8768,2.753,2.8447,21756,0
+RCMT.US,D,20061205,000000,2.753,2.8815,2.753,2.8447,11486,0
+RCMT.US,D,20061206,000000,2.8309,2.8585,2.8081,2.8081,3486,0
+RCMT.US,D,20061207,000000,2.8081,2.8081,2.7897,2.7897,1525,0
+RCMT.US,D,20061208,000000,2.753,2.7851,2.753,2.7851,26198,0
+RCMT.US,D,20061211,000000,2.753,2.8447,2.753,2.8402,13773,0
+RCMT.US,D,20061212,000000,2.753,2.8264,2.753,2.8219,8029,0
+RCMT.US,D,20061213,000000,2.7943,2.8126,2.7667,2.7667,2398,0
+RCMT.US,D,20061214,000000,2.753,2.7759,2.6566,2.753,59743,0
+RCMT.US,D,20061215,000000,2.753,2.7988,2.7484,2.753,10804,0
+RCMT.US,D,20061218,000000,2.8126,2.8126,2.6749,2.7759,25938,0
+RCMT.US,D,20061219,000000,2.7575,2.7759,2.753,2.7575,17911,0
+RCMT.US,D,20061220,000000,2.7575,2.7851,2.753,2.7575,32910,0
+RCMT.US,D,20061221,000000,2.7575,2.7943,2.7208,2.7759,40005,0
+RCMT.US,D,20061222,000000,2.7622,2.7622,2.5924,2.6979,29756,0
+RCMT.US,D,20061226,000000,2.6428,2.753,2.6428,2.753,12744,0
+RCMT.US,D,20061227,000000,2.8171,2.8219,2.5832,2.7392,38000,0
+RCMT.US,D,20061228,000000,2.7163,2.753,2.5924,2.753,23139,0
+RCMT.US,D,20061229,000000,2.707,2.7484,2.707,2.7484,4976,0
+RCMT.US,D,20070103,000000,2.6842,2.7943,2.6842,2.753,22521,0
+RCMT.US,D,20070104,000000,2.8126,2.8171,2.7851,2.7897,2314,0
+RCMT.US,D,20070105,000000,2.7988,2.7988,2.6887,2.7622,15678,0
+RCMT.US,D,20070108,000000,2.8219,2.8219,2.6383,2.7988,17328,0
+RCMT.US,D,20070109,000000,2.753,2.909,2.7346,2.8493,42754,0
+RCMT.US,D,20070110,000000,2.7622,2.8815,2.7622,2.8631,25590,0
+RCMT.US,D,20070111,000000,2.8035,2.8906,2.7897,2.8402,11989,0
+RCMT.US,D,20070112,000000,2.8539,2.8676,2.8539,2.8539,2077,0
+RCMT.US,D,20070116,000000,2.9503,3.1017,2.9411,3.0283,118826,0
+RCMT.US,D,20070117,000000,3.0053,3.0925,3.0053,3.0925,32280,0
+RCMT.US,D,20070118,000000,3.0741,3.1384,2.9778,3.1017,77189,0
+RCMT.US,D,20070119,000000,3.0971,3.1384,3.0925,3.1154,23203,0
+RCMT.US,D,20070122,000000,3.1567,3.2118,3.0328,3.2118,72040,0
+RCMT.US,D,20070123,000000,3.2394,3.2806,3.2346,3.2577,84851,0
+RCMT.US,D,20070124,000000,3.3403,3.3724,3.253,3.2852,91432,0
+RCMT.US,D,20070125,000000,3.2164,3.3219,3.1017,3.1201,209121,0
+RCMT.US,D,20070126,000000,3.1063,3.198,3.1017,3.1017,15302,0
+RCMT.US,D,20070129,000000,3.1384,3.2302,3.1384,3.2072,15178,0
+RCMT.US,D,20070130,000000,3.0971,3.2164,3.0971,3.1843,27998,0
+RCMT.US,D,20070131,000000,3.1613,3.1613,3.1017,3.1017,232121,0
+RCMT.US,D,20070201,000000,3.0971,3.1201,3.0191,3.1201,12478,0
+RCMT.US,D,20070202,000000,3.0512,3.1201,3.0512,3.1154,20157,0
+RCMT.US,D,20070205,000000,3.0741,3.1889,3.0741,3.1659,28819,0
+RCMT.US,D,20070206,000000,3.0833,3.1522,3.0833,3.1475,18276,0
+RCMT.US,D,20070207,000000,3.1475,3.1934,3.1475,3.1705,4558,0
+RCMT.US,D,20070208,000000,3.1338,3.2072,3.1338,3.198,8720,0
+RCMT.US,D,20070209,000000,3.1751,3.1889,3.1751,3.1751,3628,0
+RCMT.US,D,20070212,000000,3.1522,3.1659,3.1429,3.1659,11142,0
+RCMT.US,D,20070213,000000,3.1659,3.1843,3.1017,3.1017,24794,0
+RCMT.US,D,20070214,000000,3.0879,3.1889,3.0879,3.1705,7794,0
+RCMT.US,D,20070215,000000,3.1889,3.1889,3.1201,3.1201,39134,0
+RCMT.US,D,20070216,000000,3.0787,3.1429,3.0787,3.1429,10357,0
+RCMT.US,D,20070220,000000,3.1201,3.2026,3.1201,3.1567,33550,0
+RCMT.US,D,20070221,000000,3.1246,3.1429,3.0971,3.1201,19073,0
+RCMT.US,D,20070222,000000,3.0971,3.1751,3.0879,3.1429,11856,0
+RCMT.US,D,20070223,000000,3.198,3.2072,3.1384,3.198,32396,0
+RCMT.US,D,20070226,000000,3.1751,3.2668,3.1705,3.2072,103729,0
+RCMT.US,D,20070227,000000,3.1384,3.2118,3.1246,3.1613,25507,0
+RCMT.US,D,20070228,000000,3.1063,3.1522,3.0971,3.1154,22636,0
+RCMT.US,D,20070301,000000,3.0971,3.1475,3.0512,3.0787,32257,0
+RCMT.US,D,20070302,000000,3.0512,3.0696,2.9869,2.9916,11225,0
+RCMT.US,D,20070305,000000,2.9824,3.065,2.909,3.0558,48124,0
+RCMT.US,D,20070306,000000,3.0741,3.1246,3.0741,3.0833,15911,0
+RCMT.US,D,20070307,000000,2.9273,3.0283,2.9273,2.9365,31167,0
+RCMT.US,D,20070308,000000,2.9778,2.9824,2.909,2.909,30057,0
+RCMT.US,D,20070309,000000,2.8952,2.932,2.8539,2.8723,33264,0
+RCMT.US,D,20070312,000000,2.9411,3.1154,2.9411,3.1108,16337,0
+RCMT.US,D,20070313,000000,3.0741,3.0741,3.0283,3.0283,10984,0
+RCMT.US,D,20070314,000000,3.0053,3.0421,2.9824,3.0191,4529,0
+RCMT.US,D,20070315,000000,2.9916,3.0374,2.9778,2.9778,31188,0
+RCMT.US,D,20070316,000000,2.9778,3.0053,2.9044,2.9503,13085,0
+RCMT.US,D,20070319,000000,2.9869,3.0007,2.8447,2.8447,41247,0
+RCMT.US,D,20070320,000000,2.8676,2.909,2.7988,2.909,30514,0
+RCMT.US,D,20070321,000000,2.9824,2.9824,2.8815,2.9273,232002,0
+RCMT.US,D,20070322,000000,3.5789,3.6247,3.1659,3.253,1426018,0
+RCMT.US,D,20070323,000000,3.2761,3.2898,3.1522,3.198,216068,0
+RCMT.US,D,20070326,000000,3.2806,3.2806,3.1659,3.2302,233367,0
+RCMT.US,D,20070327,000000,3.2256,3.2944,3.2256,3.2715,90972,0
+RCMT.US,D,20070328,000000,3.3035,3.3219,3.2026,3.2761,112412,0
+RCMT.US,D,20070329,000000,3.3127,3.4137,3.3127,3.3219,98731,0
+RCMT.US,D,20070330,000000,3.2944,3.3265,3.2668,3.2715,19675,0
+RCMT.US,D,20070402,000000,3.2715,3.6523,3.2715,3.6477,301266,0
+RCMT.US,D,20070403,000000,3.6706,3.868,3.6018,3.7395,293400,0
+RCMT.US,D,20070404,000000,3.9001,3.9001,3.6202,3.6752,350341,0
+RCMT.US,D,20070405,000000,3.6982,3.7624,3.5467,3.6018,112857,0
+RCMT.US,D,20070409,000000,3.7027,3.7303,3.5193,3.5834,133976,0
+RCMT.US,D,20070410,000000,3.6064,3.6431,3.3862,3.5055,185725,0
+RCMT.US,D,20070411,000000,3.4779,3.5513,3.4504,3.5238,95441,0
+RCMT.US,D,20070412,000000,3.5329,3.6752,3.5284,3.6339,91625,0
+RCMT.US,D,20070413,000000,3.6706,3.689,3.6202,3.6614,91552,0
+RCMT.US,D,20070416,000000,3.6706,3.7027,3.6385,3.6752,158388,0
+RCMT.US,D,20070417,000000,3.6706,3.689,3.6247,3.6799,171868,0
+RCMT.US,D,20070418,000000,3.6844,3.689,3.5926,3.6018,76612,0
+RCMT.US,D,20070419,000000,3.565,3.6706,3.5055,3.6018,75875,0
+RCMT.US,D,20070420,000000,3.6064,3.6706,3.5605,3.6706,66371,0
+RCMT.US,D,20070423,000000,3.7257,3.7991,3.6202,3.7165,272501,0
+RCMT.US,D,20070424,000000,3.6936,3.6982,3.6109,3.6706,105795,0
+RCMT.US,D,20070425,000000,3.6799,3.6844,3.4963,3.5422,92662,0
+RCMT.US,D,20070426,000000,3.5329,3.6661,3.4504,3.6523,111359,0
+RCMT.US,D,20070427,000000,3.6614,3.6614,3.5329,3.6202,52064,0
+RCMT.US,D,20070430,000000,3.6799,3.6799,3.354,3.3953,155198,0
+RCMT.US,D,20070501,000000,3.3724,3.4825,3.2072,3.2439,144874,0
+RCMT.US,D,20070502,000000,3.2026,3.3403,3.1843,3.2668,116939,0
+RCMT.US,D,20070503,000000,3.2439,3.2485,3.1246,3.1567,101389,0
+RCMT.US,D,20070504,000000,3.1567,3.2944,3.0053,3.2944,162558,0
+RCMT.US,D,20070507,000000,3.2623,3.5008,3.2623,3.4228,125767,0
+RCMT.US,D,20070508,000000,3.4045,3.5467,3.3219,3.5055,68657,0
+RCMT.US,D,20070509,000000,3.5055,3.5055,3.2623,3.3907,106513,0
+RCMT.US,D,20070510,000000,3.5238,3.5238,3.1797,3.2026,82469,0
+RCMT.US,D,20070511,000000,3.2118,3.2944,2.9869,3.0237,101482,0
+RCMT.US,D,20070514,000000,3.0191,3.0191,2.73,2.8264,291555,0
+RCMT.US,D,20070515,000000,2.7714,2.932,2.7714,2.8906,108313,0
+RCMT.US,D,20070516,000000,2.8906,2.8906,2.8171,2.8171,54929,0
+RCMT.US,D,20070517,000000,2.7943,2.9136,2.7759,2.8585,28138,0
+RCMT.US,D,20070518,000000,2.8585,2.9686,2.8309,2.9686,58706,0
+RCMT.US,D,20070521,000000,3.0053,3.0558,3.0053,3.0466,101104,0
+RCMT.US,D,20070522,000000,3.0604,3.1659,3.0466,3.1522,33485,0
+RCMT.US,D,20070523,000000,3.1705,3.1797,3.1246,3.1613,27695,0
+RCMT.US,D,20070524,000000,3.1797,3.1797,3.0466,3.0833,44687,0
+RCMT.US,D,20070525,000000,3.0925,3.1063,3.0145,3.0925,18133,0
+RCMT.US,D,20070529,000000,2.9916,3.0696,2.932,2.9365,77265,0
+RCMT.US,D,20070530,000000,2.932,2.9365,2.8539,2.909,96220,0
+RCMT.US,D,20070531,000000,2.9365,2.9365,2.8447,2.8906,74686,0
+RCMT.US,D,20070601,000000,2.886,2.886,2.7346,2.7805,175340,0
+RCMT.US,D,20070604,000000,2.753,2.9824,2.6887,2.9824,157646,0
+RCMT.US,D,20070605,000000,2.9824,3.0283,2.9411,3.0191,70767,0
+RCMT.US,D,20070606,000000,3.0191,3.0833,3.0053,3.0604,624860,0
+RCMT.US,D,20070607,000000,3.0604,3.0604,3.0099,3.0328,52772,0
+RCMT.US,D,20070608,000000,3.0604,3.1292,3.0283,3.1292,58889,0
+RCMT.US,D,20070611,000000,3.1613,3.1659,3.0558,3.0558,118551,0
+RCMT.US,D,20070612,000000,3.0558,3.1659,3.0558,3.1201,114288,0
+RCMT.US,D,20070613,000000,3.1843,3.2761,3.1522,3.2761,98845,0
+RCMT.US,D,20070614,000000,3.4321,3.4412,3.2944,3.377,116948,0
+RCMT.US,D,20070615,000000,3.4412,3.4412,3.3035,3.4045,128999,0
+RCMT.US,D,20070618,000000,3.8449,3.8449,3.5605,3.6936,445770,0
+RCMT.US,D,20070619,000000,3.7119,3.7624,3.6936,3.7165,137594,0
+RCMT.US,D,20070620,000000,3.7119,3.8037,3.7119,3.79,81453,0
+RCMT.US,D,20070621,000000,3.79,3.8083,3.7395,3.767,24696,0
+RCMT.US,D,20070622,000000,3.7486,3.79,3.7119,3.7348,21103,0
+RCMT.US,D,20070625,000000,3.8725,4.0377,3.7348,3.7486,156667,0
+RCMT.US,D,20070626,000000,3.7807,3.8266,3.7395,3.7395,48178,0
+RCMT.US,D,20070627,000000,3.8725,3.8725,3.7532,3.7624,47638,0
+RCMT.US,D,20070628,000000,3.7441,3.767,3.7441,3.7578,13478,0
+RCMT.US,D,20070629,000000,3.7303,3.7303,3.5743,3.5743,49995,0
+RCMT.US,D,20070702,000000,3.5329,3.8175,3.4688,3.8037,103006,0
+RCMT.US,D,20070703,000000,3.8908,4.0514,3.79,3.9872,387494,0
+RCMT.US,D,20070705,000000,3.9918,4.0377,3.8863,4.0009,127999,0
+RCMT.US,D,20070706,000000,4.0285,4.0285,3.9046,3.946,58434,0
+RCMT.US,D,20070709,000000,4.0514,4.2212,3.9918,4.2212,314260,0
+RCMT.US,D,20070710,000000,4.3313,4.3313,4.1432,4.1845,285389,0
+RCMT.US,D,20070711,000000,4.1386,4.157,4.0193,4.1157,275271,0
+RCMT.US,D,20070712,000000,4.1386,4.1753,4.1111,4.1479,165007,0
+RCMT.US,D,20070713,000000,4.1845,4.3222,4.0743,4.2029,401103,0
+RCMT.US,D,20070716,000000,4.5241,4.6617,4.3588,4.5838,396664,0
+RCMT.US,D,20070717,000000,4.6295,4.6295,4.4369,4.5333,105955,0
+RCMT.US,D,20070718,000000,4.4644,4.5562,4.4415,4.5011,53576,0
+RCMT.US,D,20070719,000000,4.547,4.5516,4.4506,4.4965,100199,0
+RCMT.US,D,20070720,000000,4.6204,4.6204,4.5057,4.5516,79912,0
+RCMT.US,D,20070723,000000,4.5516,4.6112,4.4047,4.5654,149544,0
+RCMT.US,D,20070724,000000,4.6295,4.726,4.4873,4.5194,143774,0
+RCMT.US,D,20070725,000000,4.5607,4.5882,4.5057,4.5057,95129,0
+RCMT.US,D,20070726,000000,4.5057,4.5057,4.235,4.2534,167125,0
+RCMT.US,D,20070727,000000,4.2717,4.3635,4.0147,4.258,87977,0
+RCMT.US,D,20070730,000000,4.3176,4.3313,4.1479,4.2075,131711,0
+RCMT.US,D,20070731,000000,4.2624,4.3451,3.9597,3.9781,119165,0
+RCMT.US,D,20070801,000000,3.923,4.0423,3.79,3.8587,73002,0
+RCMT.US,D,20070802,000000,3.8633,4.1248,3.8037,3.8449,98238,0
+RCMT.US,D,20070803,000000,3.868,4.0882,3.7303,3.7578,64799,0
+RCMT.US,D,20070806,000000,3.689,3.6936,3.0833,3.2346,330135,0
+RCMT.US,D,20070807,000000,3.2346,3.5697,3.2346,3.4917,87475,0
+RCMT.US,D,20070808,000000,3.5789,3.7165,3.2118,3.2164,78458,0
+RCMT.US,D,20070809,000000,3.2623,3.3862,3.0787,3.2164,259139,0
+RCMT.US,D,20070810,000000,3.2806,3.7165,3.1659,3.6523,133623,0
+RCMT.US,D,20070813,000000,3.6523,3.9368,3.3495,3.6844,261295,0
+RCMT.US,D,20070814,000000,3.7165,3.7165,3.6156,3.6661,78111,0
+RCMT.US,D,20070815,000000,3.6706,3.6706,3.377,3.377,95652,0
+RCMT.US,D,20070816,000000,3.3953,3.3953,3.0879,3.2164,120868,0
+RCMT.US,D,20070817,000000,3.2256,3.4412,3.2256,3.4321,107543,0
+RCMT.US,D,20070820,000000,3.5329,3.6247,3.4183,3.6247,119948,0
+RCMT.US,D,20070821,000000,3.6156,4.0836,3.5789,3.6156,65157,0
+RCMT.US,D,20070822,000000,3.6156,3.7119,3.6109,3.6844,62248,0
+RCMT.US,D,20070823,000000,3.6844,3.7165,3.6614,3.6661,57815,0
+RCMT.US,D,20070824,000000,3.6844,3.6844,3.6156,3.6799,55581,0
+RCMT.US,D,20070827,000000,3.6799,3.6799,3.354,3.4825,143863,0
+RCMT.US,D,20070828,000000,3.4412,3.4596,3.2026,3.2118,134479,0
+RCMT.US,D,20070829,000000,3.2118,3.3173,3.0512,3.1705,162581,0
+RCMT.US,D,20070830,000000,3.1613,3.1659,3.0879,3.1429,90132,0
+RCMT.US,D,20070831,000000,3.1705,3.3586,3.1705,3.3219,75380,0
+RCMT.US,D,20070904,000000,3.3311,3.4917,3.1705,3.3862,170518,0
+RCMT.US,D,20070905,000000,3.3816,3.4871,3.2852,3.4871,59285,0
+RCMT.US,D,20070906,000000,3.5055,3.5284,3.3724,3.4549,48554,0
+RCMT.US,D,20070907,000000,3.377,3.4642,3.2577,3.3219,55573,0
+RCMT.US,D,20070910,000000,3.3127,3.3724,3.1246,3.2072,145845,0
+RCMT.US,D,20070911,000000,3.2164,3.3173,3.2072,3.3082,49005,0
+RCMT.US,D,20070912,000000,3.3173,3.3265,3.2898,3.3082,34487,0
+RCMT.US,D,20070913,000000,3.3035,3.3173,3.2577,3.2623,20623,0
+RCMT.US,D,20070914,000000,3.2346,3.2346,3.1429,3.1889,45745,0
+RCMT.US,D,20070917,000000,3.1429,3.1843,2.9962,3.0191,75977,0
+RCMT.US,D,20070918,000000,3.0191,3.2026,3.0191,3.1522,49195,0
+RCMT.US,D,20070919,000000,3.1201,3.1201,3.0191,3.0604,66366,0
+RCMT.US,D,20070920,000000,3.0604,3.1475,3.0191,3.0787,57608,0
+RCMT.US,D,20070921,000000,3.0879,3.1705,3.0558,3.0604,57255,0
+RCMT.US,D,20070924,000000,3.0191,3.0741,2.9686,3.065,150930,0
+RCMT.US,D,20070925,000000,3.0925,3.1338,2.9824,3.0925,42644,0
+RCMT.US,D,20070926,000000,3.0971,3.1063,3.0787,3.0787,82246,0
+RCMT.US,D,20070927,000000,3.0925,3.2118,3.0604,3.1429,37887,0
+RCMT.US,D,20070928,000000,3.1659,3.1889,3.0053,3.0053,40362,0
+RCMT.US,D,20071001,000000,2.9869,3.3265,2.9824,3.221,144642,0
+RCMT.US,D,20071002,000000,3.3082,3.7165,3.2394,3.7165,262840,0
+RCMT.US,D,20071003,000000,3.6799,3.8359,3.5467,3.556,109169,0
+RCMT.US,D,20071004,000000,3.5743,3.5743,3.3953,3.4458,100261,0
+RCMT.US,D,20071005,000000,3.4412,3.556,3.2668,3.4963,123967,0
+RCMT.US,D,20071008,000000,3.4871,3.5743,3.4412,3.5743,56150,0
+RCMT.US,D,20071009,000000,3.556,3.5972,3.4871,3.5881,29145,0
+RCMT.US,D,20071010,000000,3.5926,3.6569,3.4,3.6247,55999,0
+RCMT.US,D,20071011,000000,3.6294,3.6339,3.5467,3.5605,83114,0
+RCMT.US,D,20071012,000000,3.5329,3.7119,3.5329,3.6706,149807,0
+RCMT.US,D,20071015,000000,3.7165,3.7165,3.6431,3.6431,26199,0
+RCMT.US,D,20071016,000000,3.6247,3.6936,3.4917,3.6706,78609,0
+RCMT.US,D,20071017,000000,3.721,3.7257,3.6247,3.6706,31096,0
+RCMT.US,D,20071018,000000,3.689,3.721,3.6569,3.7165,19553,0
+RCMT.US,D,20071019,000000,3.721,3.721,3.565,3.6064,39461,0
+RCMT.US,D,20071022,000000,3.5422,3.7624,3.5101,3.6661,62374,0
+RCMT.US,D,20071023,000000,3.6799,3.689,3.6018,3.6247,55489,0
+RCMT.US,D,20071024,000000,3.6018,3.6247,3.5605,3.5743,9340,0
+RCMT.US,D,20071025,000000,3.5467,3.6247,3.5467,3.6156,22657,0
+RCMT.US,D,20071026,000000,3.6431,3.7257,3.5467,3.5605,16454,0
+RCMT.US,D,20071029,000000,3.5926,3.5972,3.5193,3.5376,64410,0
+RCMT.US,D,20071030,000000,3.5101,3.5145,3.3678,3.4137,56111,0
+RCMT.US,D,20071031,000000,3.4183,3.5329,3.3357,3.5055,20923,0
+RCMT.US,D,20071101,000000,3.4779,3.4779,3.377,3.377,14798,0
+RCMT.US,D,20071102,000000,3.3495,3.3678,3.0741,3.1063,66944,0
+RCMT.US,D,20071105,000000,3.0099,3.0741,2.8539,3.0283,92177,0
+RCMT.US,D,20071106,000000,3.0099,3.2118,3.0099,3.1292,24539,0
+RCMT.US,D,20071107,000000,3.1475,3.1475,3.0971,3.1063,32450,0
+RCMT.US,D,20071108,000000,2.8768,3.0145,2.5052,2.5741,118028,0
+RCMT.US,D,20071109,000000,2.5786,2.7392,2.3584,2.4777,103381,0
+RCMT.US,D,20071112,000000,2.4501,2.5282,2.3859,2.5236,70274,0
+RCMT.US,D,20071113,000000,2.5603,2.6291,2.5465,2.6245,50704,0
+RCMT.US,D,20071114,000000,2.6291,2.6291,2.5741,2.6153,36766,0
+RCMT.US,D,20071115,000000,2.6245,2.6383,2.5694,2.6061,31364,0
+RCMT.US,D,20071116,000000,2.5465,2.5832,2.5465,2.5511,45474,0
+RCMT.US,D,20071119,000000,2.4455,2.4868,2.3538,2.3676,96659,0
+RCMT.US,D,20071120,000000,2.3676,2.4088,2.317,2.317,52794,0
+RCMT.US,D,20071121,000000,2.2987,2.3308,2.2621,2.2712,61333,0
+RCMT.US,D,20071123,000000,2.3079,2.4271,2.3033,2.418,17000,0
+RCMT.US,D,20071126,000000,2.4318,2.4455,2.2942,2.317,42514,0
+RCMT.US,D,20071127,000000,2.2942,2.4685,2.2942,2.4044,95271,0
+RCMT.US,D,20071128,000000,2.3951,2.496,2.3859,2.4731,29793,0
+RCMT.US,D,20071129,000000,2.4823,2.542,2.4547,2.4823,27825,0
+RCMT.US,D,20071130,000000,2.5282,2.6658,2.5282,2.6428,33376,0
+RCMT.US,D,20071203,000000,2.7117,2.8631,2.6428,2.8447,68961,0
+RCMT.US,D,20071204,000000,2.7117,2.7392,2.5282,2.5282,46778,0
+RCMT.US,D,20071205,000000,2.5465,2.5648,2.4088,2.4868,50300,0
+RCMT.US,D,20071206,000000,2.4685,2.6521,2.4593,2.5694,51912,0
+RCMT.US,D,20071207,000000,2.6291,2.6521,2.496,2.6107,38122,0
+RCMT.US,D,20071210,000000,2.6383,2.8539,2.6383,2.7346,38146,0
+RCMT.US,D,20071211,000000,2.753,2.7988,2.753,2.753,54171,0
+RCMT.US,D,20071212,000000,2.7988,2.7988,2.6337,2.6521,8734,0
+RCMT.US,D,20071213,000000,2.6199,2.707,2.6153,2.6796,15290,0
+RCMT.US,D,20071214,000000,2.6428,2.7988,2.6428,2.753,15392,0
+RCMT.US,D,20071217,000000,2.7759,2.7759,2.707,2.7163,18900,0
+RCMT.US,D,20071218,000000,2.73,2.7759,2.7163,2.7484,17315,0
+RCMT.US,D,20071219,000000,2.73,2.7392,2.6474,2.6566,28430,0
+RCMT.US,D,20071220,000000,2.6383,2.6933,2.5648,2.6521,35727,0
+RCMT.US,D,20071221,000000,2.6337,2.6933,2.5969,2.6521,60658,0
+RCMT.US,D,20071224,000000,2.6566,2.7759,2.6521,2.7759,25649,0
+RCMT.US,D,20071226,000000,2.7759,2.8264,2.7759,2.8035,27161,0
+RCMT.US,D,20071227,000000,2.7988,2.8906,2.7988,2.8768,39891,0
+RCMT.US,D,20071228,000000,2.8723,2.8998,2.7759,2.8126,45524,0
+RCMT.US,D,20071231,000000,2.753,2.753,2.6521,2.6979,72195,0
+RCMT.US,D,20080102,000000,2.6566,2.9869,2.6566,2.9411,116758,0
+RCMT.US,D,20080103,000000,2.9869,2.9869,2.6291,2.6796,56430,0
+RCMT.US,D,20080104,000000,2.6796,2.7254,2.6107,2.6474,41104,0
+RCMT.US,D,20080107,000000,2.7208,2.7208,2.5236,2.5327,20772,0
+RCMT.US,D,20080108,000000,2.6016,2.6199,2.5052,2.5648,18135,0
+RCMT.US,D,20080109,000000,2.317,2.5694,2.317,2.418,27292,0
+RCMT.US,D,20080110,000000,2.4455,2.5603,2.3859,2.5282,28319,0
+RCMT.US,D,20080111,000000,2.5327,2.5327,2.34,2.3629,89782,0
+RCMT.US,D,20080114,000000,2.3629,2.6107,2.3629,2.5052,23590,0
+RCMT.US,D,20080115,000000,2.5052,2.5189,2.34,2.34,35130,0
+RCMT.US,D,20080116,000000,2.3492,2.5144,2.3492,2.5006,58647,0
+RCMT.US,D,20080117,000000,2.4593,2.4639,2.3951,2.3997,16605,0
+RCMT.US,D,20080118,000000,2.4088,2.4731,2.4088,2.4134,16062,0
+RCMT.US,D,20080122,000000,2.4088,2.4318,2.3629,2.3629,37624,0
+RCMT.US,D,20080123,000000,2.34,2.3676,2.3217,2.3676,19397,0
+RCMT.US,D,20080124,000000,2.3538,2.4044,2.3538,2.3813,28767,0
+RCMT.US,D,20080125,000000,2.3629,2.4088,2.3629,2.3813,16242,0
+RCMT.US,D,20080128,000000,2.3813,2.4318,2.3813,2.4271,12146,0
+RCMT.US,D,20080129,000000,2.5006,2.5006,2.4915,2.5006,14689,0
+RCMT.US,D,20080130,000000,2.5236,2.5236,2.4134,2.5236,32509,0
+RCMT.US,D,20080131,000000,2.5327,2.5327,2.4455,2.496,22470,0
+RCMT.US,D,20080201,000000,2.4593,2.5189,2.4501,2.5006,13426,0
+RCMT.US,D,20080204,000000,2.5006,2.5282,2.4226,2.496,49750,0
+RCMT.US,D,20080205,000000,2.4271,2.4364,2.3951,2.4318,25506,0
+RCMT.US,D,20080206,000000,2.4501,2.4501,2.3997,2.3997,4794,0
+RCMT.US,D,20080207,000000,2.4134,2.4318,2.3905,2.3951,11984,0
+RCMT.US,D,20080208,000000,2.3997,2.4501,2.3538,2.3767,37193,0
+RCMT.US,D,20080211,000000,2.3584,2.4044,2.3217,2.3492,51327,0
+RCMT.US,D,20080212,000000,2.3492,2.3492,2.3125,2.34,29697,0
+RCMT.US,D,20080213,000000,2.3492,2.4134,2.3446,2.3676,20482,0
+RCMT.US,D,20080214,000000,2.3125,2.4318,2.3125,2.4318,23661,0
+RCMT.US,D,20080215,000000,2.3813,2.418,2.317,2.3859,5933,0
+RCMT.US,D,20080219,000000,2.3859,2.4318,2.3629,2.4088,32574,0
+RCMT.US,D,20080220,000000,2.418,2.4318,2.4088,2.4088,16877,0
+RCMT.US,D,20080221,000000,2.4088,2.4226,2.3859,2.4088,5126,0
+RCMT.US,D,20080222,000000,2.3859,2.4134,2.3722,2.3722,28684,0
+RCMT.US,D,20080225,000000,2.3676,2.4547,2.3676,2.4501,20377,0
+RCMT.US,D,20080226,000000,2.4501,2.4685,2.441,2.441,12478,0
+RCMT.US,D,20080227,000000,2.4501,2.5006,2.4501,2.5006,7846,0
+RCMT.US,D,20080228,000000,2.4731,2.5006,2.4318,2.4777,52252,0
+RCMT.US,D,20080229,000000,2.4731,2.5006,2.4364,2.4364,16536,0
+RCMT.US,D,20080303,000000,2.4318,2.5327,2.4318,2.5236,96332,0
+RCMT.US,D,20080304,000000,2.5786,2.5786,2.3722,2.3859,26367,0
+RCMT.US,D,20080305,000000,2.3629,2.3813,2.3629,2.3676,6715,0
+RCMT.US,D,20080306,000000,2.3629,2.3629,2.3446,2.3538,17873,0
+RCMT.US,D,20080307,000000,2.3584,2.3767,2.3584,2.3584,9709,0
+RCMT.US,D,20080310,000000,2.3584,2.3676,2.3446,2.3492,16719,0
+RCMT.US,D,20080311,000000,2.34,2.34,1.9959,2.2024,103117,0
+RCMT.US,D,20080312,000000,2.2253,2.2574,2.1794,2.2483,44324,0
+RCMT.US,D,20080313,000000,2.1932,2.2207,2.1886,2.2069,19039,0
+RCMT.US,D,20080314,000000,2.0923,2.1886,2.0923,2.1886,40081,0
+RCMT.US,D,20080317,000000,2.1611,2.2024,1.9913,1.9913,18563,0
+RCMT.US,D,20080318,000000,2.0647,2.0693,1.9591,2.0051,21317,0
+RCMT.US,D,20080319,000000,1.9546,2.2895,1.8995,1.9363,46925,0
+RCMT.US,D,20080320,000000,1.95,2.2804,1.8766,1.9271,89193,0
+RCMT.US,D,20080324,000000,1.9684,2.1565,1.7527,1.9179,128048,0
+RCMT.US,D,20080325,000000,1.9042,2.0188,1.9042,1.9271,28030,0
+RCMT.US,D,20080326,000000,1.9087,1.9271,1.8399,1.8812,103604,0
+RCMT.US,D,20080327,000000,1.8583,1.8766,1.8353,1.8674,71654,0
+RCMT.US,D,20080328,000000,1.8812,1.8812,1.8353,1.8399,38141,0
+RCMT.US,D,20080331,000000,1.8262,1.8262,1.7665,1.7848,74582,0
+RCMT.US,D,20080401,000000,1.7894,1.8215,1.7206,1.7206,127561,0
+RCMT.US,D,20080402,000000,1.7206,1.7573,1.7206,1.7573,90403,0
+RCMT.US,D,20080403,000000,1.7757,1.8031,1.7665,1.8031,30328,0
+RCMT.US,D,20080404,000000,1.8262,1.8307,1.7894,1.7894,7072,0
+RCMT.US,D,20080407,000000,1.8215,1.8262,1.7436,1.7436,84987,0
+RCMT.US,D,20080408,000000,1.7206,1.8353,1.7206,1.7986,113999,0
+RCMT.US,D,20080409,000000,1.7894,1.8399,1.7894,1.817,47194,0
+RCMT.US,D,20080410,000000,1.8353,1.9179,1.8353,1.8353,24288,0
+RCMT.US,D,20080411,000000,1.8353,1.9454,1.7757,1.8537,22295,0
+RCMT.US,D,20080414,000000,1.9363,1.9959,1.8812,1.895,28692,0
+RCMT.US,D,20080415,000000,1.95,2.1198,1.95,2.0601,22788,0
+RCMT.US,D,20080416,000000,2.2069,2.2069,2.0968,2.1473,38606,0
+RCMT.US,D,20080417,000000,2.1794,2.1794,2.0968,2.1106,7191,0
+RCMT.US,D,20080418,000000,2.0143,2.1657,1.9913,2.0188,19710,0
+RCMT.US,D,20080421,000000,2.0188,2.0372,1.9133,1.9684,23387,0
+RCMT.US,D,20080422,000000,1.8583,2.0464,1.8583,1.8904,49325,0
+RCMT.US,D,20080423,000000,1.872,1.9225,1.8353,1.8353,56500,0
+RCMT.US,D,20080424,000000,1.817,1.9317,1.817,1.9317,11582,0
+RCMT.US,D,20080425,000000,2.0372,2.0464,1.8812,1.9271,13311,0
+RCMT.US,D,20080428,000000,1.9271,1.9271,1.8812,1.8812,19134,0
+RCMT.US,D,20080429,000000,1.8812,1.8812,1.7894,1.8215,58562,0
+RCMT.US,D,20080430,000000,1.7986,1.9133,1.7986,1.8858,29965,0
+RCMT.US,D,20080501,000000,1.8215,1.9225,1.8215,1.9087,43793,0
+RCMT.US,D,20080502,000000,1.8812,1.9271,1.8215,1.9042,31062,0
+RCMT.US,D,20080505,000000,1.8858,1.9454,1.8812,1.9317,60447,0
+RCMT.US,D,20080506,000000,1.9042,2.2069,1.872,2.1289,82693,0
+RCMT.US,D,20080507,000000,2.1519,2.2024,2.1106,2.2024,47703,0
+RCMT.US,D,20080508,000000,1.8812,2.028,1.8262,1.9729,145845,0
+RCMT.US,D,20080509,000000,1.9959,2.0326,1.9729,1.9867,32910,0
+RCMT.US,D,20080512,000000,1.9822,1.9959,1.95,1.9729,25361,0
+RCMT.US,D,20080513,000000,1.9729,1.9729,1.95,1.95,11856,0
+RCMT.US,D,20080514,000000,1.9729,1.9729,1.95,1.95,12442,0
+RCMT.US,D,20080515,000000,1.895,1.9684,1.8858,1.95,10119,0
+RCMT.US,D,20080516,000000,1.9729,1.9729,1.9546,1.9546,15934,0
+RCMT.US,D,20080519,000000,1.95,1.95,1.9454,1.95,13287,0
+RCMT.US,D,20080520,000000,1.9591,2.0372,1.95,1.9959,40614,0
+RCMT.US,D,20080521,000000,2.0143,2.0509,2.0096,2.0096,5462,0
+RCMT.US,D,20080522,000000,2.0005,2.0923,2.0005,2.0556,3705,0
+RCMT.US,D,20080523,000000,1.8537,1.9546,1.7206,1.95,36145,0
+RCMT.US,D,20080527,000000,1.9729,1.9867,1.95,1.95,5833,0
+RCMT.US,D,20080528,000000,1.9729,1.9729,1.95,1.95,7028,0
+RCMT.US,D,20080529,000000,1.9729,1.9867,1.9546,1.9867,42342,0
+RCMT.US,D,20080530,000000,1.9729,1.9867,1.95,1.9822,21511,0
+RCMT.US,D,20080602,000000,1.9546,1.9867,1.9454,1.9591,24718,0
+RCMT.US,D,20080603,000000,1.9363,1.9638,1.9179,1.95,14725,0
+RCMT.US,D,20080604,000000,1.9591,1.9591,1.9317,1.9546,6648,0
+RCMT.US,D,20080605,000000,1.95,1.9775,1.95,1.9546,7412,0
+RCMT.US,D,20080606,000000,1.95,2.0372,1.95,2.0372,19779,0
+RCMT.US,D,20080609,000000,2.0188,2.0418,1.8399,1.8399,72107,0
+RCMT.US,D,20080610,000000,1.95,2.0418,1.9042,2.0418,27566,0
+RCMT.US,D,20080611,000000,2.0647,2.0647,1.9867,1.9959,10725,0
+RCMT.US,D,20080612,000000,1.9959,2.0464,1.9822,2.0418,16357,0
+RCMT.US,D,20080613,000000,2.0234,2.0601,1.9775,2.0601,6169,0
+RCMT.US,D,20080616,000000,2.0372,2.0647,2.0326,2.0647,3235,0
+RCMT.US,D,20080617,000000,2.0647,2.0647,1.9546,1.9638,10614,0
+RCMT.US,D,20080618,000000,1.9729,1.9729,1.8858,1.9271,27343,0
+RCMT.US,D,20080619,000000,2.0556,2.0601,1.9271,1.95,10954,0
+RCMT.US,D,20080620,000000,1.9133,1.9591,1.9133,1.9408,28994,0
+RCMT.US,D,20080623,000000,1.9087,1.9913,1.8766,1.9408,27681,0
+RCMT.US,D,20080624,000000,1.8812,2.0601,1.8812,1.9363,18743,0
+RCMT.US,D,20080625,000000,1.9179,2.0418,1.9179,2.0234,3858,0
+RCMT.US,D,20080626,000000,2.0005,2.1014,2.0005,2.074,14389,0
+RCMT.US,D,20080627,000000,1.9959,2.0096,1.9775,1.9775,16285,0
+RCMT.US,D,20080630,000000,1.95,2.0968,1.8995,1.9546,15512,0
+RCMT.US,D,20080701,000000,1.9454,1.9454,1.8766,1.9179,18284,0
+RCMT.US,D,20080702,000000,1.8812,1.8904,1.7023,1.7023,33553,0
+RCMT.US,D,20080703,000000,1.7803,1.7803,1.7297,1.7297,1743,0
+RCMT.US,D,20080707,000000,1.7297,1.7297,1.5508,1.5921,18416,0
+RCMT.US,D,20080708,000000,1.7389,1.771,1.5829,1.5967,50929,0
+RCMT.US,D,20080709,000000,1.6747,1.7436,1.6059,1.6059,23064,0
+RCMT.US,D,20080710,000000,1.6381,1.6518,1.5004,1.5463,32518,0
+RCMT.US,D,20080711,000000,1.6792,1.693,1.4866,1.5142,18961,0
+RCMT.US,D,20080714,000000,1.6013,1.6013,1.3582,1.427,15957,0
+RCMT.US,D,20080715,000000,1.4224,1.427,1.4224,1.4224,20269,0
+RCMT.US,D,20080716,000000,1.4361,1.5187,1.4224,1.4866,12205,0
+RCMT.US,D,20080717,000000,1.5508,1.5876,1.4453,1.459,38024,0
+RCMT.US,D,20080718,000000,1.5142,1.56,1.5049,1.5371,12679,0
+RCMT.US,D,20080721,000000,1.5371,1.5371,1.4453,1.4911,12432,0
+RCMT.US,D,20080722,000000,1.4453,1.771,1.3856,1.6105,66909,0
+RCMT.US,D,20080723,000000,1.6196,1.7114,1.427,1.4728,28986,0
+RCMT.US,D,20080724,000000,1.5233,1.5233,1.3903,1.4315,29150,0
+RCMT.US,D,20080725,000000,1.4361,1.6105,1.3673,1.4545,57738,0
+RCMT.US,D,20080728,000000,1.6792,1.6792,1.4911,1.5646,323428,0
+RCMT.US,D,20080729,000000,1.5646,1.5829,1.3766,1.3766,41548,0
+RCMT.US,D,20080730,000000,1.4178,1.5049,1.3673,1.4775,59936,0
+RCMT.US,D,20080731,000000,1.5508,1.6885,1.4866,1.5142,114847,0
+RCMT.US,D,20080801,000000,1.5691,1.5691,1.4361,1.4911,9372,0
+RCMT.US,D,20080804,000000,1.5967,1.5967,1.4224,1.5416,45986,0
+RCMT.US,D,20080805,000000,1.5187,1.5187,1.4407,1.4958,26011,0
+RCMT.US,D,20080806,000000,1.4407,1.5049,1.4407,1.4683,17814,0
+RCMT.US,D,20080807,000000,1.4315,1.4315,1.3766,1.4132,125090,0
+RCMT.US,D,20080808,000000,1.4361,1.5416,1.4224,1.5416,40822,0
+RCMT.US,D,20080811,000000,1.5463,1.5463,1.5142,1.5233,53293,0
+RCMT.US,D,20080812,000000,1.4911,1.4911,1.459,1.4728,13930,0
+RCMT.US,D,20080813,000000,1.4728,1.4728,1.4361,1.4361,6103,0
+RCMT.US,D,20080814,000000,1.4866,1.4866,1.427,1.4361,52063,0
+RCMT.US,D,20080815,000000,1.4683,1.4866,1.404,1.4178,64184,0
+RCMT.US,D,20080818,000000,1.3994,1.4361,1.3994,1.3994,98622,0
+RCMT.US,D,20080819,000000,1.4132,1.4178,1.3673,1.3673,22667,0
+RCMT.US,D,20080820,000000,1.3673,1.3719,1.2526,1.2709,201571,0
+RCMT.US,D,20080821,000000,1.2755,1.2985,1.2664,1.2801,75628,0
+RCMT.US,D,20080822,000000,1.2893,1.3031,1.2709,1.2939,14309,0
+RCMT.US,D,20080825,000000,1.3168,1.3444,1.2709,1.3031,24518,0
+RCMT.US,D,20080826,000000,1.2801,1.2985,1.2801,1.2801,12613,0
+RCMT.US,D,20080827,000000,1.3031,1.3031,1.2526,1.2939,100098,0
+RCMT.US,D,20080828,000000,1.2709,1.3444,1.2526,1.2526,30238,0
+RCMT.US,D,20080829,000000,1.3031,1.3031,1.2434,1.2801,9755,0
+RCMT.US,D,20080902,000000,1.2526,1.3168,1.2526,1.2801,11226,0
+RCMT.US,D,20080903,000000,1.2572,1.2709,1.2388,1.2388,22819,0
+RCMT.US,D,20080904,000000,1.3306,1.3306,1.2801,1.2801,31848,0
+RCMT.US,D,20080905,000000,1.2755,1.2755,1.17,1.1746,67781,0
+RCMT.US,D,20080908,000000,1.2709,1.2985,1.1608,1.1654,33577,0
+RCMT.US,D,20080909,000000,1.1838,1.1884,1.1608,1.1608,8936,0
+RCMT.US,D,20080910,000000,1.2755,1.2755,1.2067,1.2067,2835,0
+RCMT.US,D,20080911,000000,1.2205,1.2801,1.0599,1.1241,39796,0
+RCMT.US,D,20080912,000000,1.1149,1.1241,1.0967,1.0967,29859,0
+RCMT.US,D,20080915,000000,1.2159,1.2159,1.0507,1.092,1917,0
+RCMT.US,D,20080916,000000,1.1196,1.1196,1.0232,1.0232,11663,0
+RCMT.US,D,20080917,000000,0.9635,1.0232,0.9451,0.9498,11440,0
+RCMT.US,D,20080918,000000,0.991,1.0095,0.9865,1.0048,14473,0
+RCMT.US,D,20080919,000000,1.1471,1.1471,0.9451,1.0323,9764,0
+RCMT.US,D,20080922,000000,1.1929,1.1929,0.9268,1.0095,14498,0
+RCMT.US,D,20080923,000000,0.9865,1.0278,0.9268,1.0278,21128,0
+RCMT.US,D,20080924,000000,1.014,1.0278,0.9451,0.9635,13733,0
+RCMT.US,D,20080925,000000,0.9682,0.9865,0.9177,0.9773,32785,0
+RCMT.US,D,20080926,000000,0.9314,1.0323,0.9222,0.9222,19314,0
+RCMT.US,D,20080929,000000,0.9222,1.0232,0.8075,1.0232,30032,0
+RCMT.US,D,20080930,000000,0.9039,0.9865,0.7663,0.7984,147210,0
+RCMT.US,D,20081001,000000,0.8029,1.0278,0.8029,0.8075,96869,0
+RCMT.US,D,20081002,000000,0.8488,1.0186,0.8488,0.9727,146809,0
+RCMT.US,D,20081003,000000,1.0095,1.0095,0.8764,0.8993,57124,0
+RCMT.US,D,20081006,000000,0.8809,0.8855,0.7801,0.7801,125031,0
+RCMT.US,D,20081007,000000,0.8442,0.9407,0.7984,0.7984,33568,0
+RCMT.US,D,20081008,000000,0.7846,0.7846,0.6928,0.7158,61936,0
+RCMT.US,D,20081009,000000,0.702,0.7158,0.6469,0.6882,54222,0
+RCMT.US,D,20081010,000000,0.6836,0.6836,0.5598,0.5598,80656,0
+RCMT.US,D,20081013,000000,0.5093,0.5965,0.5093,0.5689,337966,0
+RCMT.US,D,20081014,000000,0.5735,0.624,0.523,0.5323,223484,0
+RCMT.US,D,20081015,000000,0.5414,0.5551,0.49095,0.5093,206514,0
+RCMT.US,D,20081016,000000,0.523,0.5643,0.5185,0.5507,25185,0
+RCMT.US,D,20081017,000000,0.5598,0.5643,0.5093,0.5369,45563,0
+RCMT.US,D,20081020,000000,0.5414,0.5643,0.5185,0.5414,365432,0
+RCMT.US,D,20081021,000000,0.5507,0.5507,0.5323,0.5507,14838,0
+RCMT.US,D,20081022,000000,0.5828,0.5828,0.5507,0.5507,7010,0
+RCMT.US,D,20081023,000000,0.5828,0.6424,0.546,0.546,35370,0
+RCMT.US,D,20081024,000000,0.6194,0.6194,0.5781,0.5919,6583,0
+RCMT.US,D,20081027,000000,0.5598,0.5598,0.5598,0.5598,1525,0
+RCMT.US,D,20081028,000000,0.5598,0.5965,0.5598,0.5643,20844,0
+RCMT.US,D,20081029,000000,0.5643,0.5643,0.5138,0.5138,28198,0
+RCMT.US,D,20081030,000000,0.5507,0.6057,0.523,0.523,93444,0
+RCMT.US,D,20081031,000000,0.5735,0.6331,0.523,0.5276,44462,0
+RCMT.US,D,20081103,000000,0.5276,0.5276,0.5138,0.5138,397232,0
+RCMT.US,D,20081104,000000,0.5507,0.5507,0.48637,0.49095,117923,0
+RCMT.US,D,20081105,000000,0.5047,0.5047,0.4359,0.44505,197420,0
+RCMT.US,D,20081106,000000,0.44505,0.4497,0.3946,0.41298,336946,0
+RCMT.US,D,20081107,000000,0.42668,0.4497,0.40376,0.4083,606848,0
+RCMT.US,D,20081110,000000,0.46342,0.46342,0.41298,0.42215,147599,0
+RCMT.US,D,20081111,000000,0.42215,0.4497,0.41298,0.41298,25937,0
+RCMT.US,D,20081112,000000,0.42215,0.44505,0.41753,0.41753,22134,0
+RCMT.US,D,20081113,000000,0.4359,0.45885,0.4313,0.45885,66235,0
+RCMT.US,D,20081114,000000,0.45885,0.468,0.4359,0.44505,24625,0
+RCMT.US,D,20081117,000000,0.4313,0.5323,0.4313,0.4313,18722,0
+RCMT.US,D,20081118,000000,0.4313,0.47266,0.42215,0.4313,34161,0
+RCMT.US,D,20081119,000000,0.44505,0.45885,0.42215,0.44047,126027,0
+RCMT.US,D,20081120,000000,0.42668,0.468,0.41298,0.45885,73884,0
+RCMT.US,D,20081121,000000,0.42668,0.47266,0.42668,0.4497,128079,0
+RCMT.US,D,20081124,000000,0.44047,0.468,0.4359,0.4497,18015,0
+RCMT.US,D,20081125,000000,0.45885,0.45885,0.4497,0.45885,3052,0
+RCMT.US,D,20081126,000000,0.4497,0.45885,0.44505,0.45885,230567,0
+RCMT.US,D,20081128,000000,0.42215,0.45885,0.42215,0.45885,7412,0
+RCMT.US,D,20081201,000000,0.46342,0.4818,0.45885,0.46342,27024,0
+RCMT.US,D,20081202,000000,0.44047,0.45885,0.4313,0.4359,17218,0
+RCMT.US,D,20081203,000000,0.45419,0.45885,0.40376,0.40376,23975,0
+RCMT.US,D,20081204,000000,0.40376,0.4359,0.3533,0.41298,412358,0
+RCMT.US,D,20081205,000000,0.42215,0.42215,0.41298,0.41298,16127,0
+RCMT.US,D,20081208,000000,0.4497,0.45885,0.4083,0.41298,126212,0
+RCMT.US,D,20081209,000000,0.46342,0.47266,0.41298,0.41298,77185,0
+RCMT.US,D,20081210,000000,0.44505,0.45885,0.41298,0.41753,43040,0
+RCMT.US,D,20081211,000000,0.4359,0.468,0.4359,0.4497,126626,0
+RCMT.US,D,20081212,000000,0.4497,0.4497,0.4359,0.4497,6539,0
+RCMT.US,D,20081215,000000,0.4497,0.47714,0.4497,0.47714,24277,0
+RCMT.US,D,20081216,000000,0.47714,0.47714,0.41298,0.4497,92035,0
+RCMT.US,D,20081217,000000,0.44505,0.47714,0.41298,0.468,96225,0
+RCMT.US,D,20081218,000000,0.44047,0.468,0.42668,0.4359,26762,0
+RCMT.US,D,20081219,000000,0.4497,0.46342,0.41753,0.44047,34705,0
+RCMT.US,D,20081222,000000,0.4497,0.49095,0.4497,0.47714,128929,0
+RCMT.US,D,20081223,000000,0.45885,0.5002,0.45885,0.47266,57756,0
+RCMT.US,D,20081224,000000,0.47266,0.47714,0.47266,0.47266,2835,0
+RCMT.US,D,20081226,000000,0.468,0.49095,0.45885,0.4818,34605,0
+RCMT.US,D,20081229,000000,0.4818,0.5138,0.4818,0.48637,24550,0
+RCMT.US,D,20081230,000000,0.4818,0.49095,0.468,0.49095,35423,0
+RCMT.US,D,20081231,000000,0.4818,0.5138,0.4818,0.5093,45970,0
+RCMT.US,D,20090102,000000,0.5138,0.5276,0.5047,0.5276,29042,0
+RCMT.US,D,20090105,000000,0.4818,0.5551,0.4818,0.5002,47758,0
+RCMT.US,D,20090106,000000,0.5323,0.5873,0.5323,0.5781,37767,0
+RCMT.US,D,20090107,000000,0.5781,0.6331,0.5598,0.6148,64120,0
+RCMT.US,D,20090108,000000,0.601,0.6608,0.5598,0.6562,28986,0
+RCMT.US,D,20090109,000000,0.6608,0.6608,0.6331,0.6562,12230,0
+RCMT.US,D,20090112,000000,0.6562,0.6562,0.6562,0.6562,872,0
+RCMT.US,D,20090113,000000,0.6562,0.8626,0.6424,0.6424,39234,0
+RCMT.US,D,20090114,000000,0.6194,0.6836,0.6194,0.6836,89352,0
+RCMT.US,D,20090115,000000,0.6836,0.6836,0.6424,0.6652,7225,0
+RCMT.US,D,20090116,000000,0.6652,0.6652,0.6562,0.6562,2398,0
+RCMT.US,D,20090120,000000,0.6286,0.6286,0.5689,0.5919,13485,0
+RCMT.US,D,20090121,000000,0.5919,0.6103,0.47266,0.5735,99273,0
+RCMT.US,D,20090122,000000,0.5093,0.523,0.48637,0.523,17056,0
+RCMT.US,D,20090123,000000,0.48637,0.5138,0.48637,0.5093,3832,0
+RCMT.US,D,20090126,000000,0.5689,0.5735,0.5185,0.5551,26365,0
+RCMT.US,D,20090127,000000,0.546,0.5689,0.5369,0.5689,10160,0
+RCMT.US,D,20090128,000000,0.5689,0.6652,0.5689,0.6378,11115,0
+RCMT.US,D,20090129,000000,0.546,0.6331,0.5138,0.5507,17958,0
+RCMT.US,D,20090202,000000,0.5093,0.6103,0.5093,0.523,11278,0
+RCMT.US,D,20090203,000000,0.5138,0.523,0.5093,0.523,7191,0
+RCMT.US,D,20090204,000000,0.523,0.5369,0.5093,0.5369,1962,0
+RCMT.US,D,20090205,000000,0.5414,0.6148,0.5414,0.6103,3434,0
+RCMT.US,D,20090206,000000,0.6148,0.6148,0.49095,0.546,45043,0
+RCMT.US,D,20090209,000000,0.523,0.5323,0.523,0.523,18157,0
+RCMT.US,D,20090210,000000,0.5276,0.5414,0.523,0.5414,16147,0
+RCMT.US,D,20090211,000000,0.5276,0.5919,0.523,0.546,13296,0
+RCMT.US,D,20090212,000000,0.5369,0.5369,0.5323,0.5369,13732,0
+RCMT.US,D,20090213,000000,0.5369,0.5369,0.5276,0.5276,16539,0
+RCMT.US,D,20090217,000000,0.5323,0.5919,0.5323,0.5323,20405,0
+RCMT.US,D,20090218,000000,0.5919,0.5919,0.5643,0.5643,10267,0
+RCMT.US,D,20090219,000000,0.5781,0.624,0.5781,0.601,11899,0
+RCMT.US,D,20090220,000000,0.5735,0.5919,0.523,0.523,11115,0
+RCMT.US,D,20090223,000000,0.5276,0.5551,0.5276,0.5414,6276,0
+RCMT.US,D,20090224,000000,0.5507,0.5735,0.523,0.523,16219,0
+RCMT.US,D,20090225,000000,0.523,0.5276,0.5185,0.5185,7575,0
+RCMT.US,D,20090226,000000,0.5551,0.5598,0.5185,0.5323,6320,0
+RCMT.US,D,20090227,000000,0.523,0.5276,0.48637,0.5276,6539,0
+RCMT.US,D,20090302,000000,0.5047,0.5138,0.4818,0.5138,3269,0
+RCMT.US,D,20090303,000000,0.49552,0.5047,0.47266,0.47714,11115,0
+RCMT.US,D,20090304,000000,0.5047,0.523,0.5047,0.523,4142,0
+RCMT.US,D,20090305,000000,0.49095,0.49095,0.45885,0.4818,29574,0
+RCMT.US,D,20090306,000000,0.5002,0.5047,0.5002,0.5002,23975,0
+RCMT.US,D,20090309,000000,0.41298,0.46342,0.41298,0.4359,10124,0
+RCMT.US,D,20090310,000000,0.49095,0.5002,0.4313,0.468,2529,0
+RCMT.US,D,20090311,000000,0.4818,0.5002,0.45419,0.468,5666,0
+RCMT.US,D,20090312,000000,0.48637,0.5047,0.41753,0.468,40538,0
+RCMT.US,D,20090313,000000,0.47266,0.47266,0.42668,0.468,47295,0
+RCMT.US,D,20090316,000000,0.4313,0.468,0.41753,0.41753,11261,0
+RCMT.US,D,20090317,000000,0.46342,0.47266,0.4497,0.4497,1242,0
+RCMT.US,D,20090318,000000,0.47266,0.5047,0.468,0.4818,9317,0
+RCMT.US,D,20090319,000000,0.468,0.49552,0.468,0.49552,2503,0
+RCMT.US,D,20090320,000000,0.468,0.5093,0.468,0.5093,17132,0
+RCMT.US,D,20090323,000000,0.5551,0.5598,0.523,0.5414,57534,0
+RCMT.US,D,20090324,000000,0.5414,0.5507,0.5138,0.5276,21923,0
+RCMT.US,D,20090325,000000,0.5276,0.5598,0.5276,0.5507,35962,0
+RCMT.US,D,20090326,000000,0.5369,0.5551,0.5323,0.5369,13579,0
+RCMT.US,D,20090327,000000,0.5323,0.5414,0.5276,0.5323,6539,0
+RCMT.US,D,20090330,000000,0.5276,0.5276,0.5002,0.5002,23319,0
+RCMT.US,D,20090331,000000,0.47266,0.5047,0.47266,0.47266,62248,0
+RCMT.US,D,20090401,000000,0.5369,0.5551,0.5047,0.5047,3781,0
+RCMT.US,D,20090402,000000,0.5735,0.6148,0.4818,0.4818,132590,0
+RCMT.US,D,20090403,000000,0.5002,0.5689,0.468,0.49552,70678,0
+RCMT.US,D,20090406,000000,0.5689,0.5689,0.4818,0.49552,2943,0
+RCMT.US,D,20090407,000000,0.48637,0.5002,0.47714,0.49095,84912,0
+RCMT.US,D,20090408,000000,0.49095,0.5689,0.47714,0.5276,41971,0
+RCMT.US,D,20090409,000000,0.5047,0.5414,0.5047,0.5276,4577,0
+RCMT.US,D,20090413,000000,0.5093,0.5551,0.5093,0.546,9478,0
+RCMT.US,D,20090414,000000,0.5965,0.6194,0.5781,0.5781,65588,0
+RCMT.US,D,20090415,000000,0.5323,0.5507,0.5323,0.5507,10816,0
+RCMT.US,D,20090416,000000,0.5507,0.5735,0.47266,0.47266,115436,0
+RCMT.US,D,20090417,000000,0.5414,0.5643,0.5047,0.5643,216294,0
+RCMT.US,D,20090420,000000,0.5093,0.5919,0.49095,0.49095,19573,0
+RCMT.US,D,20090421,000000,0.546,0.6148,0.5276,0.6148,36070,0
+RCMT.US,D,20090422,000000,0.5965,0.5965,0.5414,0.5781,100637,0
+RCMT.US,D,20090423,000000,0.5276,0.5965,0.5276,0.5598,35088,0
+RCMT.US,D,20090424,000000,0.5507,0.5965,0.5507,0.5919,40538,0
+RCMT.US,D,20090427,000000,0.5735,0.5919,0.5735,0.5919,3798,0
+RCMT.US,D,20090428,000000,0.5735,0.624,0.5735,0.5965,25064,0
+RCMT.US,D,20090429,000000,0.6103,0.6148,0.6103,0.6148,1307,0
+RCMT.US,D,20090430,000000,0.6103,0.6148,0.6103,0.6103,9208,0
+RCMT.US,D,20090501,000000,0.6286,0.6286,0.5735,0.5873,20841,0
+RCMT.US,D,20090504,000000,0.5735,0.6148,0.5735,0.5965,36508,0
+RCMT.US,D,20090505,000000,0.5965,0.6148,0.5965,0.601,3378,0
+RCMT.US,D,20090506,000000,0.6103,0.6103,0.5965,0.6103,33781,0
+RCMT.US,D,20090507,000000,0.6194,0.6194,0.6194,0.6194,3269,0
+RCMT.US,D,20090508,000000,0.6148,0.6424,0.6148,0.6331,27167,0
+RCMT.US,D,20090511,000000,0.6424,0.6928,0.6424,0.6928,99907,0
+RCMT.US,D,20090512,000000,0.7249,0.7846,0.6745,0.7754,103229,0
+RCMT.US,D,20090513,000000,0.7754,0.7754,0.7296,0.7296,212717,0
+RCMT.US,D,20090514,000000,0.702,0.7617,0.6974,0.7158,22329,0
+RCMT.US,D,20090515,000000,0.7066,0.7296,0.6515,0.6652,35461,0
+RCMT.US,D,20090518,000000,0.6652,0.6652,0.6562,0.6562,1011,0
+RCMT.US,D,20090519,000000,0.6608,0.7112,0.6469,0.6791,8064,0
+RCMT.US,D,20090520,000000,0.7066,0.7204,0.6699,0.7158,26589,0
+RCMT.US,D,20090521,000000,0.7158,0.7341,0.6791,0.6791,32691,0
+RCMT.US,D,20090522,000000,0.7066,0.7387,0.6974,0.7341,11322,0
+RCMT.US,D,20090526,000000,0.7341,0.7801,0.6974,0.7708,39285,0
+RCMT.US,D,20090527,000000,0.7801,0.7801,0.7801,0.7801,25500,0
+RCMT.US,D,20090528,000000,0.7708,0.7801,0.757,0.7708,15864,0
+RCMT.US,D,20090529,000000,0.7801,0.7801,0.7433,0.7663,31274,0
+RCMT.US,D,20090601,000000,0.7801,0.835,0.7801,0.835,50321,0
+RCMT.US,D,20090602,000000,0.858,0.8718,0.858,0.858,34871,0
+RCMT.US,D,20090603,000000,0.8672,0.8855,0.8672,0.8718,78171,0
+RCMT.US,D,20090604,000000,0.8947,0.9177,0.8626,0.913,34411,0
+RCMT.US,D,20090605,000000,0.9177,0.9314,0.913,0.9314,19090,0
+RCMT.US,D,20090608,000000,0.9314,0.9498,0.9177,0.9361,126904,0
+RCMT.US,D,20090609,000000,0.9498,0.9865,0.8764,0.9635,16193,0
+RCMT.US,D,20090610,000000,0.9268,0.9544,0.9085,0.9085,24497,0
+RCMT.US,D,20090611,000000,0.9407,0.9544,0.8626,0.8626,23465,0
+RCMT.US,D,20090612,000000,0.8672,0.8809,0.8626,0.8626,3637,0
+RCMT.US,D,20090615,000000,0.8672,0.9039,0.8672,0.8764,30514,0
+RCMT.US,D,20090616,000000,0.9039,0.9407,0.9039,0.9222,46301,0
+RCMT.US,D,20090617,000000,0.9361,0.9361,0.8993,0.9039,36958,0
+RCMT.US,D,20090618,000000,0.9085,1.0003,0.9085,1.0003,122772,0
+RCMT.US,D,20090619,000000,1.0003,1.0323,1.0003,1.0048,34436,0
+RCMT.US,D,20090622,000000,1.0323,1.1425,0.9727,0.9773,42676,0
+RCMT.US,D,20090623,000000,1.0048,1.0095,0.9544,0.9544,27825,0
+RCMT.US,D,20090624,000000,0.9589,1.0323,0.9589,0.9589,3728,0
+RCMT.US,D,20090625,000000,1.0186,1.0186,0.9589,0.9956,25069,0
+RCMT.US,D,20090626,000000,1.0095,1.0095,0.991,1.0048,38795,0
+RCMT.US,D,20090629,000000,1.0323,1.1196,0.9865,1.0278,17856,0
+RCMT.US,D,20090630,000000,1.0232,1.0232,0.9956,1.014,3269,0
+RCMT.US,D,20090701,000000,1.0095,1.0369,1.0095,1.0278,43843,0
+RCMT.US,D,20090702,000000,1.0003,1.0278,0.9407,0.9451,45120,0
+RCMT.US,D,20090706,000000,0.9177,0.9177,0.835,0.858,34468,0
+RCMT.US,D,20090707,000000,0.8442,0.8442,0.7617,0.7937,77392,0
+RCMT.US,D,20090708,000000,0.7937,0.7937,0.7387,0.7937,61680,0
+RCMT.US,D,20090709,000000,0.7525,0.7708,0.6745,0.7617,45771,0
+RCMT.US,D,20090710,000000,0.7892,0.7892,0.7525,0.7892,10112,0
+RCMT.US,D,20090713,000000,0.7892,0.7937,0.7754,0.7937,31951,0
+RCMT.US,D,20090714,000000,0.7937,0.9085,0.7937,0.8764,23327,0
+RCMT.US,D,20090715,000000,0.8947,0.913,0.8947,0.913,263240,0
+RCMT.US,D,20090716,000000,0.9222,0.9773,0.9222,0.9589,33441,0
+RCMT.US,D,20090717,000000,0.9635,0.9682,0.9635,0.9682,25951,0
+RCMT.US,D,20090720,000000,0.9314,0.991,0.9268,0.9819,12871,0
+RCMT.US,D,20090721,000000,0.9682,0.9956,0.9682,0.9956,58453,0
+RCMT.US,D,20090722,000000,0.9865,0.9956,0.9773,0.9865,19721,0
+RCMT.US,D,20090723,000000,1.0095,1.0323,0.9956,1.0186,54136,0
+RCMT.US,D,20090724,000000,0.991,1.0095,0.991,1.0003,1282,0
+RCMT.US,D,20090727,000000,0.9727,1.0323,0.9635,1.0278,25196,0
+RCMT.US,D,20090728,000000,1.0278,1.0278,1.0186,1.0186,9154,0
+RCMT.US,D,20090729,000000,0.9865,1.0048,0.9361,0.9682,33047,0
+RCMT.US,D,20090730,000000,1.0048,1.0232,0.9682,1.014,55549,0
+RCMT.US,D,20090731,000000,1.0278,1.0736,1.0278,1.0323,55358,0
+RCMT.US,D,20090803,000000,1.014,1.014,1.0095,1.0095,40719,0
+RCMT.US,D,20090804,000000,0.9819,1.0095,0.9819,1.0095,6757,0
+RCMT.US,D,20090805,000000,1.0095,1.014,0.9589,0.9682,22229,0
+RCMT.US,D,20090806,000000,0.9589,1.0003,0.913,1.0003,50521,0
+RCMT.US,D,20090807,000000,1.0003,1.0186,0.9451,0.9956,22011,0
+RCMT.US,D,20090810,000000,0.991,1.1196,0.9635,1.1196,153292,0
+RCMT.US,D,20090811,000000,1.1104,1.1104,0.9865,1.0553,70757,0
+RCMT.US,D,20090812,000000,1.0553,1.0553,1.0048,1.0048,30080,0
+RCMT.US,D,20090813,000000,1.0003,1.0415,1.0003,1.0415,14151,0
+RCMT.US,D,20090814,000000,1.0278,1.0507,1.0278,1.0369,32257,0
+RCMT.US,D,20090817,000000,1.0232,1.0278,1.0232,1.0232,18560,0
+RCMT.US,D,20090818,000000,1.0003,1.0232,0.9819,1.0232,7391,0
+RCMT.US,D,20090819,000000,1.0095,1.0095,1.0095,1.0095,218,0
+RCMT.US,D,20090820,000000,1.0095,1.014,0.9956,0.9956,20704,0
+RCMT.US,D,20090821,000000,1.0095,1.0095,0.9819,0.9865,22994,0
+RCMT.US,D,20090824,000000,0.9682,0.9682,0.9177,0.9589,68217,0
+RCMT.US,D,20090825,000000,0.9498,0.9727,0.913,0.9727,22917,0
+RCMT.US,D,20090826,000000,0.9727,0.9956,0.9727,0.9956,8542,0
+RCMT.US,D,20090827,000000,0.9498,1.0048,0.9498,1.0048,19493,0
+RCMT.US,D,20090828,000000,0.9773,0.9773,0.9268,0.9727,3205,0
+RCMT.US,D,20090831,000000,0.9956,0.9956,0.9268,0.9727,1337,0
+RCMT.US,D,20090901,000000,0.9544,0.9544,0.9222,0.9361,8824,0
+RCMT.US,D,20090902,000000,0.991,0.991,0.9085,0.913,21153,0
+RCMT.US,D,20090903,000000,0.9085,0.9177,0.9085,0.9177,2481,0
+RCMT.US,D,20090904,000000,0.9222,0.9222,0.9177,0.9177,1743,0
+RCMT.US,D,20090908,000000,0.9635,0.9635,0.9268,0.9268,10451,0
+RCMT.US,D,20090909,000000,0.9635,0.9635,0.9314,0.9314,4106,0
+RCMT.US,D,20090910,000000,0.9544,0.9589,0.9498,0.9589,12974,0
+RCMT.US,D,20090911,000000,0.9635,0.9773,0.9451,0.9451,22722,0
+RCMT.US,D,20090914,000000,0.9451,0.9498,0.9361,0.9361,38310,0
+RCMT.US,D,20090915,000000,0.9314,0.9727,0.9314,0.9635,56050,0
+RCMT.US,D,20090916,000000,0.9635,1.0003,0.9635,0.9635,88226,0
+RCMT.US,D,20090917,000000,0.9635,0.9727,0.9498,0.9498,28656,0
+RCMT.US,D,20090918,000000,0.9498,0.9682,0.9407,0.9498,30894,0
+RCMT.US,D,20090921,000000,0.9498,0.9773,0.9407,0.9773,25931,0
+RCMT.US,D,20090922,000000,0.9773,1.0095,0.9727,0.9773,17568,0
+RCMT.US,D,20090923,000000,1.0048,1.0323,0.9773,0.9773,54835,0
+RCMT.US,D,20090924,000000,0.9773,1.0048,0.9773,0.9819,3176,0
+RCMT.US,D,20090925,000000,0.9865,1.0232,0.9819,0.991,59332,0
+RCMT.US,D,20090928,000000,0.9727,0.9865,0.9635,0.9865,18917,0
+RCMT.US,D,20090929,000000,1.0048,1.0415,1.0048,1.0415,39914,0
+RCMT.US,D,20090930,000000,1.0415,1.0415,0.9865,1.0278,9688,0
+RCMT.US,D,20091001,000000,1.0323,1.0415,1.0323,1.0415,6539,0
+RCMT.US,D,20091002,000000,1.0415,1.0415,0.9773,1.0186,24181,0
+RCMT.US,D,20091005,000000,1.0048,1.0095,0.991,1.0095,25064,0
+RCMT.US,D,20091006,000000,1.0095,1.0095,1.0095,1.0095,5629,0
+RCMT.US,D,20091007,000000,1.0048,1.0095,0.9865,1.0048,10082,0
+RCMT.US,D,20091008,000000,1.0003,1.0783,0.9956,1.0783,160645,0
+RCMT.US,D,20091009,000000,1.1104,1.2112,1.0783,1.2067,84476,0
+RCMT.US,D,20091012,000000,1.2388,1.2388,1.1608,1.2388,48042,0
+RCMT.US,D,20091013,000000,1.2388,1.381,1.2388,1.3444,128969,0
+RCMT.US,D,20091014,000000,1.3627,1.4224,1.3489,1.3856,109174,0
+RCMT.US,D,20091015,000000,1.3856,1.4086,1.3627,1.404,44563,0
+RCMT.US,D,20091016,000000,1.3766,1.3766,1.3306,1.3719,62120,0
+RCMT.US,D,20091019,000000,1.3673,1.404,1.3535,1.3766,160834,0
+RCMT.US,D,20091020,000000,1.3948,1.3948,1.3352,1.381,84219,0
+RCMT.US,D,20091021,000000,1.3582,1.404,1.3031,1.3031,10070,0
+RCMT.US,D,20091022,000000,1.2617,1.2617,1.0553,1.2388,167599,0
+RCMT.US,D,20091023,000000,1.225,1.2755,1.2205,1.2205,57953,0
+RCMT.US,D,20091026,000000,1.2159,1.2985,1.2112,1.2481,77068,0
+RCMT.US,D,20091027,000000,1.2755,1.2985,1.2388,1.2847,25206,0
+RCMT.US,D,20091028,000000,1.2526,1.2526,1.1792,1.1838,66716,0
+RCMT.US,D,20091029,000000,1.1792,1.1838,1.092,1.092,10653,0
+RCMT.US,D,20091030,000000,1.1104,1.1792,1.0278,1.0415,59268,0
+RCMT.US,D,20091102,000000,1.0415,1.1287,1.0323,1.0783,30023,0
+RCMT.US,D,20091103,000000,1.1471,1.1471,1.1149,1.1333,7328,0
+RCMT.US,D,20091104,000000,1.0828,1.1104,1.0783,1.1104,9806,0
+RCMT.US,D,20091105,000000,1.0369,1.1746,1.0369,1.17,40129,0
+RCMT.US,D,20091106,000000,1.069,1.1149,1.069,1.1057,8947,0
+RCMT.US,D,20091109,000000,1.1379,1.1379,1.0828,1.0828,19353,0
+RCMT.US,D,20091110,000000,1.0874,1.1149,1.0415,1.069,11080,0
+RCMT.US,D,20091111,000000,1.0783,1.0783,1.0186,1.0232,26023,0
+RCMT.US,D,20091112,000000,1.0736,1.0736,1.014,1.0645,11568,0
+RCMT.US,D,20091113,000000,1.0415,1.0553,1.0323,1.0415,20876,0
+RCMT.US,D,20091116,000000,1.0186,1.0967,1.0186,1.0599,15398,0
+RCMT.US,D,20091117,000000,1.0553,1.1379,1.0553,1.0967,29739,0
+RCMT.US,D,20091118,000000,1.1333,1.1746,1.1333,1.1746,9569,0
+RCMT.US,D,20091119,000000,1.1563,1.1563,1.0415,1.1149,41261,0
+RCMT.US,D,20091120,000000,1.1196,1.1196,1.0553,1.1104,28269,0
+RCMT.US,D,20091123,000000,1.1011,1.1563,1.1011,1.1471,17845,0
+RCMT.US,D,20091124,000000,1.1471,1.1471,1.0783,1.0783,14818,0
+RCMT.US,D,20091125,000000,1.1425,1.1425,1.0783,1.1011,5480,0
+RCMT.US,D,20091127,000000,1.1333,1.1333,1.069,1.0783,5884,0
+RCMT.US,D,20091130,000000,1.1104,1.1333,1.0783,1.0783,29042,0
+RCMT.US,D,20091201,000000,1.1241,1.1241,1.0553,1.1011,24770,0
+RCMT.US,D,20091202,000000,1.1241,1.1287,1.069,1.0736,27424,0
+RCMT.US,D,20091203,000000,1.1104,1.1196,1.069,1.0736,53725,0
+RCMT.US,D,20091204,000000,1.1196,1.1379,1.1057,1.1104,30879,0
+RCMT.US,D,20091207,000000,1.1333,1.1379,1.0783,1.1196,28827,0
+RCMT.US,D,20091208,000000,1.1104,1.1471,1.092,1.1333,38297,0
+RCMT.US,D,20091209,000000,1.1104,1.1379,1.1104,1.1379,9806,0
+RCMT.US,D,20091210,000000,1.1241,1.1471,1.1104,1.1287,3727,0
+RCMT.US,D,20091211,000000,1.1425,1.1471,1.1379,1.1379,6384,0
+RCMT.US,D,20091214,000000,1.1471,1.1471,1.1241,1.1241,5758,0
+RCMT.US,D,20091215,000000,1.1149,1.1516,1.1104,1.1471,23962,0
+RCMT.US,D,20091216,000000,1.1471,1.17,1.1471,1.1608,10119,0
+RCMT.US,D,20091217,000000,1.1471,1.17,1.1471,1.1563,10003,0
+RCMT.US,D,20091218,000000,1.1563,1.2021,1.1563,1.2021,53973,0
+RCMT.US,D,20091221,000000,1.2112,1.2112,1.1333,1.1976,11334,0
+RCMT.US,D,20091222,000000,1.2159,1.225,1.1241,1.1563,25859,0
+RCMT.US,D,20091223,000000,1.1516,1.1516,1.1104,1.1379,8973,0
+RCMT.US,D,20091224,000000,1.1149,1.1287,1.1104,1.1287,7191,0
+RCMT.US,D,20091228,000000,1.1287,1.1287,1.1011,1.1011,6155,0
+RCMT.US,D,20091229,000000,1.1011,1.1563,1.1011,1.1333,11052,0
+RCMT.US,D,20091230,000000,1.1471,1.1471,1.0783,1.1104,20610,0
+RCMT.US,D,20091231,000000,1.1104,1.1516,1.1104,1.1516,7047,0
+RCMT.US,D,20100104,000000,1.1241,1.1516,1.1241,1.1471,8118,0
+RCMT.US,D,20100105,000000,1.1149,1.1425,1.0967,1.1425,20174,0
+RCMT.US,D,20100106,000000,1.1471,1.1471,1.1149,1.1149,2349,0
+RCMT.US,D,20100107,000000,1.092,1.1287,1.0783,1.1241,46855,0
+RCMT.US,D,20100108,000000,1.1379,1.1471,1.1379,1.1471,8720,0
+RCMT.US,D,20100111,000000,1.1608,1.1608,1.1149,1.1196,9100,0
+RCMT.US,D,20100112,000000,1.1196,1.1563,1.1196,1.1287,12923,0
+RCMT.US,D,20100113,000000,1.1057,1.1241,1.1011,1.1011,9973,0
+RCMT.US,D,20100114,000000,1.1196,1.17,1.1196,1.1516,28409,0
+RCMT.US,D,20100115,000000,1.1471,1.1929,1.1471,1.1884,18643,0
+RCMT.US,D,20100119,000000,1.1929,1.1929,1.1104,1.1104,28625,0
+RCMT.US,D,20100120,000000,1.1471,1.1746,1.1471,1.1746,7529,0
+RCMT.US,D,20100121,000000,1.1471,1.1976,1.1471,1.1746,13667,0
+RCMT.US,D,20100122,000000,1.1471,1.17,1.1471,1.1471,7955,0
+RCMT.US,D,20100125,000000,1.1792,1.2021,1.17,1.2021,4359,0
+RCMT.US,D,20100126,000000,1.1838,1.2021,1.17,1.1746,4359,0
+RCMT.US,D,20100127,000000,1.1792,1.1792,1.1057,1.1333,6320,0
+RCMT.US,D,20100128,000000,1.1333,1.1608,1.1333,1.1608,1091,0
+RCMT.US,D,20100129,000000,1.1976,1.1976,1.1929,1.1929,3486,0
+RCMT.US,D,20100201,000000,1.1929,1.1929,1.1608,1.1608,7846,0
+RCMT.US,D,20100202,000000,1.1471,1.1516,1.1471,1.1471,4577,0
+RCMT.US,D,20100203,000000,1.1471,1.1471,1.1149,1.1471,8554,0
+RCMT.US,D,20100204,000000,1.2481,1.3903,1.2297,1.2847,226464,0
+RCMT.US,D,20100205,000000,1.2847,1.2939,1.2664,1.2939,14003,0
+RCMT.US,D,20100208,000000,1.2939,1.2939,1.2801,1.2847,10034,0
+RCMT.US,D,20100209,000000,1.2388,1.2434,1.2067,1.2388,23211,0
+RCMT.US,D,20100210,000000,1.2297,1.2434,1.2297,1.2434,2071,0
+RCMT.US,D,20100211,000000,1.2297,1.2297,1.2297,1.2297,218,0
+RCMT.US,D,20100212,000000,1.2297,1.3306,1.2297,1.2388,13297,0
+RCMT.US,D,20100216,000000,1.2388,1.2434,1.2388,1.2434,1103,0
+RCMT.US,D,20100217,000000,1.2481,1.2893,1.2297,1.2297,9184,0
+RCMT.US,D,20100218,000000,1.2388,1.2617,1.2297,1.2617,5627,0
+RCMT.US,D,20100219,000000,1.2617,1.2617,1.2343,1.2572,12231,0
+RCMT.US,D,20100222,000000,1.2526,1.2617,1.2526,1.2617,63438,0
+RCMT.US,D,20100223,000000,1.2801,1.2847,1.2801,1.2847,2835,0
+RCMT.US,D,20100224,000000,1.2755,1.2755,1.225,1.225,14820,0
+RCMT.US,D,20100225,000000,1.225,1.2434,1.225,1.2434,4163,0
+RCMT.US,D,20100226,000000,1.2434,1.2893,1.2388,1.2617,26998,0
+RCMT.US,D,20100301,000000,1.2297,1.2939,1.225,1.2617,4769,0
+RCMT.US,D,20100302,000000,1.2481,1.2985,1.2481,1.2847,21360,0
+RCMT.US,D,20100303,000000,1.2985,1.3031,1.2847,1.3031,7961,0
+RCMT.US,D,20100304,000000,1.2939,1.3306,1.2939,1.3306,44535,0
+RCMT.US,D,20100305,000000,1.3444,1.3948,1.3031,1.3948,56783,0
+RCMT.US,D,20100308,000000,1.3994,1.4086,1.3948,1.404,15032,0
+RCMT.US,D,20100309,000000,1.4086,1.4683,1.4086,1.4407,20712,0
+RCMT.US,D,20100310,000000,1.6243,1.6243,1.4637,1.5921,85597,0
+RCMT.US,D,20100311,000000,1.5921,1.5921,1.4361,1.5738,98440,0
+RCMT.US,D,20100312,000000,1.56,1.6518,1.56,1.5646,211821,0
+RCMT.US,D,20100315,000000,1.56,1.56,1.4683,1.4683,20923,0
+RCMT.US,D,20100316,000000,1.4911,1.56,1.4911,1.5554,34220,0
+RCMT.US,D,20100317,000000,1.5371,1.56,1.5142,1.56,36179,0
+RCMT.US,D,20100318,000000,1.5554,1.5829,1.5554,1.56,13500,0
+RCMT.US,D,20100319,000000,1.5142,1.5508,1.4453,1.5508,24018,0
+RCMT.US,D,20100322,000000,1.5233,1.5325,1.4683,1.4728,12323,0
+RCMT.US,D,20100323,000000,1.4132,1.528,1.3948,1.528,32518,0
+RCMT.US,D,20100324,000000,1.5416,1.5416,1.4775,1.4911,19560,0
+RCMT.US,D,20100325,000000,1.4911,1.4911,1.4453,1.4911,19112,0
+RCMT.US,D,20100326,000000,1.3994,1.4866,1.3994,1.4866,5446,0
+RCMT.US,D,20100329,000000,1.482,1.4911,1.4499,1.4683,10424,0
+RCMT.US,D,20100330,000000,1.4911,1.4911,1.4683,1.4683,4992,0
+RCMT.US,D,20100331,000000,1.4637,1.4683,1.427,1.4361,7824,0
+RCMT.US,D,20100401,000000,1.4728,1.4911,1.4407,1.4911,11454,0
+RCMT.US,D,20100405,000000,1.4637,1.5371,1.4315,1.4499,11356,0
+RCMT.US,D,20100406,000000,1.4683,1.5463,1.4545,1.4958,14603,0
+RCMT.US,D,20100407,000000,1.528,1.5554,1.4637,1.5142,11532,0
+RCMT.US,D,20100408,000000,1.4545,1.5233,1.4545,1.5233,7732,0
+RCMT.US,D,20100409,000000,1.5142,1.5463,1.4453,1.5463,24456,0
+RCMT.US,D,20100412,000000,1.5463,1.5921,1.528,1.5463,16520,0
+RCMT.US,D,20100413,000000,1.56,1.5967,1.5508,1.5967,3705,0
+RCMT.US,D,20100414,000000,1.6059,1.7206,1.5691,1.6151,39026,0
+RCMT.US,D,20100415,000000,1.6381,1.7297,1.528,1.5876,756860,0
+RCMT.US,D,20100416,000000,1.6059,1.6196,1.4911,1.5829,53794,0
+RCMT.US,D,20100419,000000,1.6059,1.6059,1.528,1.5691,46715,0
+RCMT.US,D,20100420,000000,1.6059,1.6059,1.5876,1.6059,30812,0
+RCMT.US,D,20100421,000000,1.6059,1.6059,1.5829,1.5967,10498,0
+RCMT.US,D,20100422,000000,1.6059,1.6288,1.56,1.6288,67047,0
+RCMT.US,D,20100423,000000,1.6288,1.6472,1.5967,1.6059,99612,0
+RCMT.US,D,20100426,000000,1.6243,1.7069,1.6059,1.6243,53058,0
+RCMT.US,D,20100427,000000,1.6518,1.8124,1.6426,1.7069,112528,0
+RCMT.US,D,20100428,000000,1.7069,1.8353,1.7023,1.7941,67287,0
+RCMT.US,D,20100429,000000,1.7941,1.9042,1.7941,1.8399,72035,0
+RCMT.US,D,20100430,000000,1.8628,1.9087,1.8537,1.8858,22896,0
+RCMT.US,D,20100503,000000,1.9179,1.9225,1.7665,1.872,39983,0
+RCMT.US,D,20100504,000000,1.9179,1.9179,1.7894,1.8307,42379,0
+RCMT.US,D,20100505,000000,1.8353,1.8353,1.6977,1.7619,23564,0
+RCMT.US,D,20100506,000000,1.7665,1.8812,1.7436,1.8583,28701,0
+RCMT.US,D,20100507,000000,1.6977,1.8583,1.6977,1.8262,17982,0
+RCMT.US,D,20100510,000000,1.771,1.8307,1.7665,1.7665,34304,0
+RCMT.US,D,20100511,000000,1.8537,1.95,1.8537,1.9042,75664,0
+RCMT.US,D,20100512,000000,1.8904,1.9133,1.8399,1.8583,83792,0
+RCMT.US,D,20100513,000000,1.8628,1.9133,1.8445,1.872,19572,0
+RCMT.US,D,20100514,000000,1.8537,1.8628,1.8262,1.8353,54605,0
+RCMT.US,D,20100517,000000,1.8858,1.8858,1.8353,1.8399,30283,0
+RCMT.US,D,20100518,000000,1.8399,1.8537,1.817,1.817,74149,0
+RCMT.US,D,20100519,000000,1.8078,1.8537,1.8078,1.8537,14184,0
+RCMT.US,D,20100520,000000,1.817,1.817,1.6792,1.7573,87012,0
+RCMT.US,D,20100521,000000,1.6609,1.8399,1.6564,1.7389,47866,0
+RCMT.US,D,20100524,000000,1.7206,1.7573,1.6426,1.7389,58917,0
+RCMT.US,D,20100525,000000,1.7114,1.7114,1.5233,1.6702,43147,0
+RCMT.US,D,20100526,000000,1.6655,1.693,1.5508,1.693,12308,0
+RCMT.US,D,20100527,000000,1.6885,1.6885,1.6196,1.6702,2136,0
+RCMT.US,D,20100601,000000,1.5876,1.6702,1.5876,1.6059,39580,0
+RCMT.US,D,20100602,000000,1.5738,1.6059,1.5371,1.6013,45561,0
+RCMT.US,D,20100603,000000,1.5829,1.6426,1.5691,1.6059,57105,0
+RCMT.US,D,20100604,000000,2.0647,2.2987,2.0418,2.2621,1434667,0
+RCMT.US,D,20100607,000000,2.2712,2.2758,2.2116,2.2253,240324,0
+RCMT.US,D,20100608,000000,2.2207,2.2758,2.1565,2.2483,247363,0
+RCMT.US,D,20100609,000000,2.2804,2.2804,2.2253,2.2483,227187,0
+RCMT.US,D,20100610,000000,2.2483,2.2621,2.1794,2.239,123519,0
+RCMT.US,D,20100611,000000,2.2437,2.2437,2.1565,2.1565,98015,0
+RCMT.US,D,20100614,000000,2.1565,2.2253,2.1565,2.2024,99022,0
+RCMT.US,D,20100615,000000,2.2024,2.2024,2.1794,2.1794,28599,0
+RCMT.US,D,20100616,000000,2.1611,2.2207,2.1565,2.2207,130106,0
+RCMT.US,D,20100617,000000,2.239,2.317,2.239,2.3125,117024,0
+RCMT.US,D,20100618,000000,2.2895,2.3997,2.285,2.3492,95059,0
+RCMT.US,D,20100621,000000,2.3446,2.3446,2.2895,2.2895,50233,0
+RCMT.US,D,20100622,000000,2.2712,2.2895,2.2528,2.2712,20313,0
+RCMT.US,D,20100623,000000,2.2712,2.2895,2.2574,2.285,129699,0
+RCMT.US,D,20100624,000000,2.2483,2.2804,2.2483,2.2804,44184,0
+RCMT.US,D,20100625,000000,2.3033,2.3033,2.1473,2.1565,81537,0
+RCMT.US,D,20100628,000000,2.1565,2.2162,2.0968,2.1106,85947,0
+RCMT.US,D,20100629,000000,2.1106,2.1106,1.9638,2.028,129884,0
+RCMT.US,D,20100630,000000,2.0418,2.0601,2.0372,2.0509,190613,0
+RCMT.US,D,20100701,000000,2.0096,2.0509,1.9959,2.0464,53587,0
+RCMT.US,D,20100702,000000,2.0418,2.0556,2.0418,2.0464,46150,0
+RCMT.US,D,20100706,000000,2.028,2.0968,2.028,2.0418,72404,0
+RCMT.US,D,20100707,000000,2.0509,2.083,2.0509,2.0693,49385,0
+RCMT.US,D,20100708,000000,2.083,2.1061,2.083,2.0877,79772,0
+RCMT.US,D,20100709,000000,2.0923,2.1519,2.0923,2.1289,15603,0
+RCMT.US,D,20100712,000000,2.1289,2.317,2.074,2.2758,153408,0
+RCMT.US,D,20100713,000000,2.2574,2.3354,2.1611,2.1657,71394,0
+RCMT.US,D,20100714,000000,2.1794,2.2895,2.1794,2.2712,39290,0
+RCMT.US,D,20100715,000000,2.2528,2.317,2.2528,2.2895,179142,0
+RCMT.US,D,20100716,000000,2.2942,2.2942,2.2666,2.2712,135094,0
+RCMT.US,D,20100719,000000,2.2712,2.2712,2.1841,2.2253,110674,0
+RCMT.US,D,20100720,000000,2.1978,2.317,2.1794,2.2758,183779,0
+RCMT.US,D,20100721,000000,2.2987,2.3079,2.239,2.2758,81538,0
+RCMT.US,D,20100722,000000,2.2528,2.3125,2.1335,2.2758,104926,0
+RCMT.US,D,20100723,000000,2.1978,2.3033,2.1978,2.3033,63579,0
+RCMT.US,D,20100726,000000,2.3033,2.3263,2.3033,2.3263,42156,0
+RCMT.US,D,20100727,000000,2.3263,2.3997,2.3263,2.3859,128539,0
+RCMT.US,D,20100728,000000,2.3859,2.4134,2.2987,2.3308,36711,0
+RCMT.US,D,20100729,000000,2.3217,2.3859,2.2942,2.3446,38891,0
+RCMT.US,D,20100730,000000,2.3676,2.3767,2.3538,2.3676,9870,0
+RCMT.US,D,20100802,000000,2.3676,2.4271,2.2942,2.3676,68042,0
+RCMT.US,D,20100803,000000,2.3859,2.3859,2.3033,2.3125,38625,0
+RCMT.US,D,20100804,000000,2.2987,2.3584,2.2987,2.3125,18008,0
+RCMT.US,D,20100805,000000,2.3079,2.3125,2.2528,2.3079,42608,0
+RCMT.US,D,20100806,000000,2.3125,2.3354,2.2942,2.3354,13533,0
+RCMT.US,D,20100809,000000,2.3263,2.3676,2.2712,2.3217,43534,0
+RCMT.US,D,20100810,000000,2.1244,2.3676,1.95,2.3033,86136,0
+RCMT.US,D,20100811,000000,2.3033,2.3722,2.2942,2.34,27656,0
+RCMT.US,D,20100812,000000,2.34,2.3446,2.2942,2.3033,32083,0
+RCMT.US,D,20100813,000000,2.3033,2.3722,2.1611,2.3033,31413,0
+RCMT.US,D,20100816,000000,2.2621,2.2895,2.2621,2.2712,17327,0
+RCMT.US,D,20100817,000000,2.2437,2.3033,2.2437,2.2942,41611,0
+RCMT.US,D,20100818,000000,2.2666,2.3308,2.2621,2.3033,70167,0
+RCMT.US,D,20100819,000000,2.3033,2.317,2.2942,2.2942,9726,0
+RCMT.US,D,20100820,000000,2.2804,2.2895,2.2621,2.2712,40945,0
+RCMT.US,D,20100823,000000,2.2804,2.2895,2.2712,2.2712,15475,0
+RCMT.US,D,20100824,000000,2.1978,2.3079,2.1978,2.3079,58045,0
+RCMT.US,D,20100825,000000,2.1932,2.2987,2.1932,2.2804,34265,0
+RCMT.US,D,20100826,000000,2.2528,2.3079,2.2207,2.3033,28395,0
+RCMT.US,D,20100827,000000,2.2758,2.3079,2.2758,2.3079,16352,0
+RCMT.US,D,20100830,000000,2.3079,2.3079,2.2942,2.2942,48308,0
+RCMT.US,D,20100831,000000,2.2069,2.2942,2.2069,2.2804,81075,0
+RCMT.US,D,20100901,000000,2.2621,2.2942,2.2483,2.2804,53616,0
+RCMT.US,D,20100902,000000,2.2437,2.3033,2.2345,2.2895,107901,0
+RCMT.US,D,20100903,000000,2.2528,2.3125,2.2528,2.2942,53182,0
+RCMT.US,D,20100907,000000,2.3079,2.317,2.2621,2.2895,168349,0
+RCMT.US,D,20100908,000000,2.2804,2.2942,2.2804,2.2895,14797,0
+RCMT.US,D,20100909,000000,2.2712,2.2895,2.2483,2.2804,67964,0
+RCMT.US,D,20100910,000000,2.2483,2.2987,2.2483,2.2666,59250,0
+RCMT.US,D,20100913,000000,2.2528,2.2942,2.2528,2.285,58188,0
+RCMT.US,D,20100914,000000,2.2942,2.2942,2.2712,2.2895,69722,0
+RCMT.US,D,20100915,000000,2.2574,2.2942,2.2574,2.2895,56935,0
+RCMT.US,D,20100916,000000,2.2987,2.2987,2.2804,2.2804,25717,0
+RCMT.US,D,20100917,000000,2.2895,2.2942,2.2574,2.2574,25596,0
+RCMT.US,D,20100920,000000,2.2804,2.3033,2.2253,2.285,77557,0
+RCMT.US,D,20100921,000000,2.2895,2.2942,2.2666,2.285,35049,0
+RCMT.US,D,20100922,000000,2.2942,2.2942,2.2069,2.2712,31048,0
+RCMT.US,D,20100923,000000,2.2895,2.2987,2.2621,2.2758,27191,0
+RCMT.US,D,20100924,000000,2.2895,2.3125,2.2666,2.3125,82406,0
+RCMT.US,D,20100927,000000,2.3217,2.3767,2.2621,2.2804,71071,0
+RCMT.US,D,20100928,000000,2.3629,2.3767,2.2666,2.2942,60295,0
+RCMT.US,D,20100929,000000,2.3629,2.3629,2.2804,2.2942,112478,0
+RCMT.US,D,20100930,000000,2.2942,2.3263,2.2942,2.3079,28761,0
+RCMT.US,D,20101001,000000,2.1978,2.3767,2.1978,2.3125,52415,0
+RCMT.US,D,20101004,000000,2.3263,2.3492,2.2804,2.2804,58313,0
+RCMT.US,D,20101005,000000,2.2207,2.3354,2.2207,2.3079,81374,0
+RCMT.US,D,20101006,000000,2.2758,2.3354,2.2758,2.317,10407,0
+RCMT.US,D,20101007,000000,2.3033,2.3125,2.2758,2.2758,26154,0
+RCMT.US,D,20101008,000000,2.2942,2.3125,2.2942,2.2942,27317,0
+RCMT.US,D,20101011,000000,2.2942,2.3125,2.285,2.285,7595,0
+RCMT.US,D,20101012,000000,2.2804,2.2942,2.2804,2.285,5509,0
+RCMT.US,D,20101013,000000,2.2804,2.2942,2.2712,2.2712,14099,0
+RCMT.US,D,20101014,000000,2.2804,2.2895,2.2712,2.2758,37389,0
+RCMT.US,D,20101015,000000,2.2345,2.2987,2.1932,2.2987,28485,0
+RCMT.US,D,20101018,000000,2.2712,2.2942,2.2712,2.2895,6811,0
+RCMT.US,D,20101019,000000,2.2804,2.285,2.2758,2.2758,27094,0
+RCMT.US,D,20101020,000000,2.2712,2.285,2.2574,2.2804,59355,0
+RCMT.US,D,20101021,000000,2.2758,2.2987,2.2712,2.2758,18304,0
+RCMT.US,D,20101022,000000,2.2253,2.3125,2.1932,2.2804,151692,0
+RCMT.US,D,20101025,000000,2.2621,2.3033,2.2621,2.2758,142139,0
+RCMT.US,D,20101026,000000,2.2942,2.2987,2.2437,2.2895,37142,0
+RCMT.US,D,20101027,000000,2.2712,2.3033,2.2712,2.2895,45650,0
+RCMT.US,D,20101028,000000,2.2895,2.317,2.2895,2.3033,2724,0
+RCMT.US,D,20101029,000000,2.3033,2.317,2.2574,2.3125,8547,0
+RCMT.US,D,20101101,000000,2.3125,2.3446,2.3125,2.34,17166,0
+RCMT.US,D,20101102,000000,2.3446,2.3859,2.3354,2.3859,17814,0
+RCMT.US,D,20101103,000000,2.3859,2.3859,2.3629,2.3813,3052,0
+RCMT.US,D,20101104,000000,2.3813,2.4088,2.34,2.3905,20053,0
+RCMT.US,D,20101105,000000,2.3905,2.4044,2.3859,2.3859,6495,0
+RCMT.US,D,20101108,000000,2.3859,2.4088,2.3859,2.4044,14566,0
+RCMT.US,D,20101109,000000,2.4088,2.4088,2.3859,2.3905,19022,0
+RCMT.US,D,20101110,000000,2.3905,2.4271,2.3905,2.4271,18493,0
+RCMT.US,D,20101111,000000,2.3997,2.4318,2.2345,2.3308,102265,0
+RCMT.US,D,20101112,000000,2.34,2.3859,2.2483,2.34,27956,0
+RCMT.US,D,20101115,000000,2.3538,2.3859,2.3217,2.3446,19465,0
+RCMT.US,D,20101116,000000,2.3079,2.3217,2.1794,2.2942,57753,0
+RCMT.US,D,20101117,000000,2.285,2.285,2.2024,2.2437,19568,0
+RCMT.US,D,20101118,000000,2.2942,2.2942,2.2162,2.2253,45048,0
+RCMT.US,D,20101119,000000,2.2069,2.2483,2.2024,2.2024,52298,0
+RCMT.US,D,20101122,000000,2.2299,2.2574,2.2024,2.2253,36094,0
+RCMT.US,D,20101123,000000,2.2207,2.2207,2.2024,2.2069,75153,0
+RCMT.US,D,20101124,000000,2.2069,2.2299,2.1565,2.1841,70451,0
+RCMT.US,D,20101126,000000,2.1749,2.1841,2.1611,2.1657,25390,0
+RCMT.US,D,20101129,000000,2.1611,2.1794,2.0188,2.1702,57731,0
+RCMT.US,D,20101130,000000,2.1198,2.2253,2.0372,2.2069,17754,0
+RCMT.US,D,20101201,000000,2.1978,2.2483,2.1473,2.2162,11989,0
+RCMT.US,D,20101202,000000,2.2345,2.2437,2.1749,2.1932,42072,0
+RCMT.US,D,20101203,000000,2.1886,2.2162,2.1886,2.2162,28990,0
+RCMT.US,D,20101206,000000,2.1841,2.1932,2.1565,2.1657,31083,0
+RCMT.US,D,20101207,000000,2.1473,2.1611,2.1014,2.1289,126622,0
+RCMT.US,D,20101208,000000,2.1198,2.1289,2.0877,2.0968,39324,0
+RCMT.US,D,20101209,000000,2.0923,2.1473,2.0234,2.0785,160481,0
+RCMT.US,D,20101210,000000,2.0693,2.0693,2.0372,2.0647,253259,0
+RCMT.US,D,20101213,000000,2.0418,2.1014,2.0005,2.0601,26582,0
+RCMT.US,D,20101214,000000,2.0556,2.0785,2.0556,2.074,76486,0
+RCMT.US,D,20101215,000000,2.083,2.083,2.0647,2.0693,23282,0
+RCMT.US,D,20101216,000000,2.0785,2.083,2.0188,2.0464,77590,0
+RCMT.US,D,20101217,000000,2.0601,2.1106,2.0601,2.083,137302,0
+RCMT.US,D,20101220,000000,2.0693,2.074,2.0372,2.0601,157363,0
+RCMT.US,D,20101221,000000,2.0601,2.1335,2.0601,2.0877,180939,0
+RCMT.US,D,20101222,000000,2.1289,2.1335,2.0877,2.1106,131859,0
+RCMT.US,D,20101223,000000,2.0877,2.1841,2.0877,2.1841,28768,0
+RCMT.US,D,20101227,000000,2.1427,2.1794,2.1427,2.1702,11966,0
+RCMT.US,D,20101228,000000,2.1749,2.1978,2.1749,2.1841,23429,0
+RCMT.US,D,20101229,000000,2.1794,2.1794,2.0647,2.1335,85218,0
+RCMT.US,D,20101230,000000,2.1749,2.1794,2.083,2.1152,79356,0
+RCMT.US,D,20101231,000000,2.083,2.1289,2.083,2.1244,53948,0
+RCMT.US,D,20110103,000000,2.1244,2.1749,2.0785,2.1335,52046,0
+RCMT.US,D,20110104,000000,2.1061,2.1519,2.0647,2.1061,241387,0
+RCMT.US,D,20110105,000000,2.1061,2.1565,2.0326,2.0923,222896,0
+RCMT.US,D,20110106,000000,2.0693,2.0877,2.0601,2.0601,75516,0
+RCMT.US,D,20110107,000000,2.0968,2.0968,2.0556,2.0647,64116,0
+RCMT.US,D,20110110,000000,2.1061,2.1061,2.0464,2.0647,66964,0
+RCMT.US,D,20110111,000000,2.0464,2.1014,2.0372,2.0647,99637,0
+RCMT.US,D,20110112,000000,2.0647,2.0647,2.0326,2.0326,72943,0
+RCMT.US,D,20110113,000000,2.0418,2.0647,2.0234,2.0418,120293,0
+RCMT.US,D,20110114,000000,2.0326,2.0647,2.0326,2.0647,43127,0
+RCMT.US,D,20110118,000000,2.0464,2.074,2.0464,2.0693,52619,0
+RCMT.US,D,20110119,000000,2.0693,2.0785,2.0464,2.0556,97769,0
+RCMT.US,D,20110120,000000,2.0464,2.074,2.0464,2.0601,63957,0
+RCMT.US,D,20110121,000000,2.0785,2.0877,2.0556,2.0877,38802,0
+RCMT.US,D,20110124,000000,2.1198,2.1565,2.0647,2.0968,48097,0
+RCMT.US,D,20110125,000000,2.1014,2.1198,2.0647,2.0785,31232,0
+RCMT.US,D,20110126,000000,2.0877,2.1244,2.0509,2.1106,66874,0
+RCMT.US,D,20110127,000000,2.1198,2.1473,2.0693,2.1381,84018,0
+RCMT.US,D,20110128,000000,2.1473,2.1565,2.0923,2.1244,86839,0
+RCMT.US,D,20110131,000000,2.1381,2.1749,2.0693,2.0968,107463,0
+RCMT.US,D,20110201,000000,2.0923,2.1244,2.0647,2.1061,114622,0
+RCMT.US,D,20110202,000000,2.1061,2.1473,2.0647,2.1014,42849,0
+RCMT.US,D,20110203,000000,2.1014,2.1289,2.0693,2.1014,38121,0
+RCMT.US,D,20110204,000000,2.1335,2.1427,2.0647,2.1106,68558,0
+RCMT.US,D,20110207,000000,2.1473,2.1565,2.0647,2.0968,111457,0
+RCMT.US,D,20110208,000000,2.1061,2.1244,2.0647,2.074,41193,0
+RCMT.US,D,20110209,000000,2.0968,2.1198,2.0647,2.083,23144,0
+RCMT.US,D,20110210,000000,2.0877,2.1244,2.074,2.1152,96074,0
+RCMT.US,D,20110211,000000,2.1335,2.1702,2.083,2.1061,77340,0
+RCMT.US,D,20110214,000000,2.1381,2.1565,2.083,2.1014,116216,0
+RCMT.US,D,20110215,000000,2.1702,2.1702,2.028,2.0647,366281,0
+RCMT.US,D,20110216,000000,2.0647,2.0647,1.9408,2.0326,232580,0
+RCMT.US,D,20110218,000000,1.9913,2.1014,1.9822,2.0693,158986,0
+RCMT.US,D,20110222,000000,2.0096,2.1289,2.0096,2.1289,133407,0
+RCMT.US,D,20110223,000000,2.0647,2.2437,2.0647,2.2437,123907,0
+RCMT.US,D,20110224,000000,2.2207,2.2712,2.1886,2.2666,161671,0
+RCMT.US,D,20110225,000000,2.2666,2.34,2.2666,2.34,101467,0
+RCMT.US,D,20110228,000000,2.3079,2.3538,2.3033,2.3354,197707,0
+RCMT.US,D,20110301,000000,2.34,2.34,2.2895,2.3354,105572,0
+RCMT.US,D,20110302,000000,2.3217,2.3354,2.2712,2.3125,120960,0
+RCMT.US,D,20110303,000000,2.3079,2.3629,2.2299,2.285,124176,0
+RCMT.US,D,20110304,000000,2.2987,2.34,2.2621,2.2987,28171,0
+RCMT.US,D,20110307,000000,2.2895,2.3125,2.1152,2.2253,174041,0
+RCMT.US,D,20110308,000000,2.2024,2.3354,2.2024,2.3354,61295,0
+RCMT.US,D,20110309,000000,2.3263,2.3354,2.3033,2.3217,37790,0
+RCMT.US,D,20110310,000000,2.3308,2.34,2.2987,2.3354,49697,0
+RCMT.US,D,20110311,000000,2.3354,2.34,2.3125,2.3308,37653,0
+RCMT.US,D,20110314,000000,2.317,2.3584,2.317,2.3584,129934,0
+RCMT.US,D,20110315,000000,2.3263,2.34,2.317,2.3308,44454,0
+RCMT.US,D,20110316,000000,2.3079,2.34,2.3033,2.317,30220,0
+RCMT.US,D,20110317,000000,2.3492,2.3584,2.3354,2.3446,10897,0
+RCMT.US,D,20110318,000000,2.3446,2.3584,2.3308,2.3492,96804,0
+RCMT.US,D,20110321,000000,2.3446,2.3722,2.34,2.3722,55576,0
+RCMT.US,D,20110322,000000,2.3767,2.3859,2.3538,2.3676,67395,0
+RCMT.US,D,20110323,000000,2.3492,2.3676,2.3446,2.3584,23059,0
+RCMT.US,D,20110324,000000,2.3492,2.3859,2.3492,2.3859,11158,0
+RCMT.US,D,20110325,000000,2.3538,2.3859,2.3538,2.3629,19616,0
+RCMT.US,D,20110328,000000,2.3629,2.3676,2.3446,2.3629,18252,0
+RCMT.US,D,20110329,000000,2.3629,2.3629,2.34,2.34,19806,0
+RCMT.US,D,20110330,000000,2.3308,2.3584,2.3263,2.3263,21781,0
+RCMT.US,D,20110331,000000,2.34,2.3538,2.3263,2.3354,37357,0
+RCMT.US,D,20110401,000000,2.3263,2.3538,2.3263,2.3446,16948,0
+RCMT.US,D,20110404,000000,2.3813,2.3813,2.34,2.3629,85004,0
+RCMT.US,D,20110405,000000,2.34,2.3905,2.34,2.3767,14820,0
+RCMT.US,D,20110406,000000,2.3997,2.3997,2.3859,2.3905,8641,0
+RCMT.US,D,20110407,000000,2.4088,2.4547,2.4088,2.4455,69445,0
+RCMT.US,D,20110408,000000,2.4731,2.4777,2.4088,2.441,33121,0
+RCMT.US,D,20110411,000000,2.4547,2.5006,2.4501,2.4501,20775,0
+RCMT.US,D,20110412,000000,2.4777,2.4777,2.4455,2.4501,9535,0
+RCMT.US,D,20110413,000000,2.5006,2.5006,2.4226,2.4364,16003,0
+RCMT.US,D,20110414,000000,2.4501,2.5006,2.4271,2.4455,17970,0
+RCMT.US,D,20110415,000000,2.5006,2.5006,2.4088,2.4271,84256,0
+RCMT.US,D,20110418,000000,2.441,2.4823,2.3859,2.4547,22230,0
+RCMT.US,D,20110419,000000,2.4731,2.6153,2.4318,2.6107,56608,0
+RCMT.US,D,20110420,000000,2.6153,2.6566,2.4318,2.4823,133728,0
+RCMT.US,D,20110421,000000,2.5465,2.5786,2.4639,2.5741,85303,0
+RCMT.US,D,20110425,000000,2.6199,2.6842,2.5786,2.6061,84886,0
+RCMT.US,D,20110426,000000,2.4731,2.6658,2.4731,2.6383,31842,0
+RCMT.US,D,20110427,000000,2.5511,2.6842,2.5511,2.6521,43601,0
+RCMT.US,D,20110428,000000,2.6566,2.6749,2.6566,2.6658,12968,0
+RCMT.US,D,20110429,000000,2.6658,2.7208,2.5878,2.5924,72300,0
+RCMT.US,D,20110502,000000,2.6107,2.6566,2.5694,2.6153,17484,0
+RCMT.US,D,20110503,000000,2.6153,2.707,2.6107,2.6842,62525,0
+RCMT.US,D,20110504,000000,2.6428,2.6842,2.6016,2.6199,50887,0
+RCMT.US,D,20110505,000000,2.6199,2.6474,2.5694,2.6291,22853,0
+RCMT.US,D,20110506,000000,2.6291,2.707,2.5648,2.5741,38891,0
+RCMT.US,D,20110509,000000,2.5924,2.7025,2.5924,2.6658,19022,0
+RCMT.US,D,20110510,000000,2.6704,2.6796,2.5694,2.6107,47229,0
+RCMT.US,D,20110511,000000,2.6199,2.6383,2.6107,2.6153,58038,0
+RCMT.US,D,20110512,000000,2.6199,2.6521,2.5694,2.6107,20415,0
+RCMT.US,D,20110513,000000,2.6107,2.6566,2.5236,2.6153,23571,0
+RCMT.US,D,20110516,000000,2.6245,2.6521,2.5327,2.5372,81412,0
+RCMT.US,D,20110517,000000,2.5878,2.6153,2.4364,2.4639,22553,0
+RCMT.US,D,20110518,000000,2.4915,2.5603,2.4318,2.4868,15533,0
+RCMT.US,D,20110519,000000,2.4777,2.5006,2.3767,2.4134,44583,0
+RCMT.US,D,20110520,000000,2.4318,2.4868,2.4088,2.4731,12545,0
+RCMT.US,D,20110523,000000,2.441,2.4777,2.3997,2.4547,35392,0
+RCMT.US,D,20110524,000000,2.4455,2.4868,2.4318,2.4318,13513,0
+RCMT.US,D,20110525,000000,2.4455,2.4547,2.4226,2.4455,35268,0
+RCMT.US,D,20110526,000000,2.5189,2.542,2.441,2.441,15584,0
+RCMT.US,D,20110527,000000,2.4226,2.496,2.3217,2.4271,43841,0
+RCMT.US,D,20110531,000000,2.441,2.5189,2.4271,2.4547,66673,0
+RCMT.US,D,20110601,000000,2.4455,2.5327,2.4364,2.5189,32035,0
+RCMT.US,D,20110602,000000,2.5236,2.5694,2.4823,2.5144,66641,0
+RCMT.US,D,20110603,000000,2.5052,2.5144,2.4364,2.5006,45368,0
+RCMT.US,D,20110606,000000,2.4455,2.496,2.4364,2.4455,5450,0
+RCMT.US,D,20110607,000000,2.4593,2.4593,2.4088,2.4088,34833,0
+RCMT.US,D,20110608,000000,2.4134,2.4134,2.2942,2.3538,19616,0
+RCMT.US,D,20110609,000000,2.3538,2.4731,2.3538,2.4088,17525,0
+RCMT.US,D,20110610,000000,2.4364,2.441,2.3859,2.3905,57525,0
+RCMT.US,D,20110613,000000,2.3676,2.4134,2.3538,2.3538,32800,0
+RCMT.US,D,20110614,000000,2.3538,2.3767,2.3538,2.3584,68452,0
+RCMT.US,D,20110615,000000,2.3951,2.4318,2.3584,2.4088,16863,0
+RCMT.US,D,20110616,000000,2.4318,2.4547,2.3629,2.3905,19616,0
+RCMT.US,D,20110617,000000,2.3859,2.4226,2.3676,2.4088,18427,0
+RCMT.US,D,20110620,000000,2.3859,2.4318,2.317,2.317,36049,0
+RCMT.US,D,20110621,000000,2.3354,2.3951,2.3263,2.3584,13068,0
+RCMT.US,D,20110622,000000,2.3492,2.418,2.3263,2.3492,19616,0
+RCMT.US,D,20110623,000000,2.3538,2.3859,2.317,2.3538,24193,0
+RCMT.US,D,20110624,000000,2.34,2.4088,2.34,2.4088,77974,0
+RCMT.US,D,20110627,000000,2.3859,2.3859,2.3446,2.3859,47174,0
+RCMT.US,D,20110628,000000,2.3629,2.418,2.3584,2.4088,197238,0
+RCMT.US,D,20110629,000000,2.418,2.418,2.3905,2.4134,7171,0
+RCMT.US,D,20110630,000000,2.418,2.4823,2.4088,2.4547,12990,0
+RCMT.US,D,20110705,000000,2.1565,2.496,2.1565,2.4455,19392,0
+RCMT.US,D,20110706,000000,2.4547,2.4731,2.4088,2.4088,7341,0
+RCMT.US,D,20110707,000000,2.3629,2.4731,2.3538,2.4501,11592,0
+RCMT.US,D,20110708,000000,2.441,2.441,2.3629,2.4364,5433,0
+RCMT.US,D,20110711,000000,2.4088,2.4088,2.317,2.3813,31925,0
+RCMT.US,D,20110712,000000,2.3722,2.4271,2.3722,2.4088,4142,0
+RCMT.US,D,20110713,000000,2.4044,2.4501,2.3767,2.4134,47516,0
+RCMT.US,D,20110714,000000,2.418,2.418,2.317,2.3354,16899,0
+RCMT.US,D,20110715,000000,2.3629,2.5924,2.3629,2.5511,237950,0
+RCMT.US,D,20110718,000000,2.5327,2.5694,2.5236,2.5694,36756,0
+RCMT.US,D,20110719,000000,2.5694,2.5694,2.5465,2.5603,21760,0
+RCMT.US,D,20110720,000000,2.5465,2.5694,2.5465,2.5465,22988,0
+RCMT.US,D,20110721,000000,2.5511,2.5924,2.5236,2.5465,27149,0
+RCMT.US,D,20110722,000000,2.5603,2.5832,2.5236,2.5832,20632,0
+RCMT.US,D,20110725,000000,2.5786,2.5786,2.5327,2.5694,30391,0
+RCMT.US,D,20110726,000000,2.5832,2.5924,2.5603,2.5786,61669,0
+RCMT.US,D,20110727,000000,2.5694,2.5741,2.5511,2.5648,45299,0
+RCMT.US,D,20110728,000000,2.542,2.5603,2.5327,2.5327,4251,0
+RCMT.US,D,20110729,000000,2.5372,2.5694,2.5236,2.5282,32986,0
+RCMT.US,D,20110801,000000,2.5694,2.5694,2.5327,2.5511,25397,0
+RCMT.US,D,20110802,000000,2.5465,2.5556,2.5282,2.5511,46883,0
+RCMT.US,D,20110803,000000,2.5282,2.5282,2.5006,2.5236,57076,0
+RCMT.US,D,20110804,000000,2.5282,2.5465,2.4547,2.5098,78096,0
+RCMT.US,D,20110805,000000,2.5236,2.5327,2.4364,2.5098,65800,0
+RCMT.US,D,20110808,000000,2.4364,2.4777,1.9546,2.083,121316,0
+RCMT.US,D,20110809,000000,2.0877,2.2666,2.0418,2.2024,117595,0
+RCMT.US,D,20110810,000000,2.1289,2.2483,2.0693,2.074,90594,0
+RCMT.US,D,20110811,000000,2.1061,2.2024,2.0647,2.1794,20689,0
+RCMT.US,D,20110812,000000,2.2483,2.2483,2.1611,2.2299,68510,0
+RCMT.US,D,20110815,000000,2.2299,2.2299,2.1565,2.2069,50132,0
+RCMT.US,D,20110816,000000,2.1702,2.2024,2.1657,2.1978,61352,0
+RCMT.US,D,20110817,000000,2.1841,2.1886,2.1014,2.1519,11989,0
+RCMT.US,D,20110818,000000,2.1106,2.1702,2.0418,2.0647,45265,0
+RCMT.US,D,20110819,000000,2.0418,2.0647,2.0005,2.0096,22361,0
+RCMT.US,D,20110822,000000,2.0509,2.0647,1.9867,1.9867,24995,0
+RCMT.US,D,20110823,000000,2.0051,2.0418,1.9913,2.0096,27897,0
+RCMT.US,D,20110824,000000,2.028,2.028,1.9775,1.9867,15310,0
+RCMT.US,D,20110825,000000,1.9775,2.0372,1.9775,2.0372,25394,0
+RCMT.US,D,20110826,000000,2.0326,2.0877,2.0143,2.0418,21140,0
+RCMT.US,D,20110829,000000,2.0601,2.0601,2.0188,2.0601,22765,0
+RCMT.US,D,20110830,000000,2.0372,2.074,2.028,2.0693,61746,0
+RCMT.US,D,20110831,000000,2.0877,2.1978,2.0785,2.1841,25290,0
+RCMT.US,D,20110901,000000,2.1841,2.2253,2.1289,2.1886,22985,0
+RCMT.US,D,20110902,000000,2.1702,2.1702,2.0968,2.1427,27672,0
+RCMT.US,D,20110906,000000,2.1427,2.1427,1.9042,2.0877,84880,0
+RCMT.US,D,20110907,000000,2.0785,2.1289,2.0785,2.1289,16249,0
+RCMT.US,D,20110908,000000,2.1014,2.1749,2.0143,2.1106,27010,0
+RCMT.US,D,20110909,000000,2.0923,2.0923,1.9867,1.9867,13749,0
+RCMT.US,D,20110912,000000,1.9363,1.9363,1.8858,1.9133,30730,0
+RCMT.US,D,20110913,000000,1.9133,1.9546,1.8904,1.9363,41847,0
+RCMT.US,D,20110914,000000,1.9271,1.9363,1.8995,1.9179,38260,0
+RCMT.US,D,20110915,000000,1.8995,2.028,1.8995,1.9959,24759,0
+RCMT.US,D,20110916,000000,2.0051,2.0372,1.9729,2.028,20963,0
+RCMT.US,D,20110919,000000,2.0234,2.0923,1.9867,1.9867,32923,0
+RCMT.US,D,20110920,000000,1.9913,2.0143,1.9317,1.9638,27317,0
+RCMT.US,D,20110921,000000,2.0785,2.083,1.9179,1.9271,22357,0
+RCMT.US,D,20110922,000000,1.9179,1.9225,1.8262,1.8445,263328,0
+RCMT.US,D,20110923,000000,1.8812,1.8858,1.8262,1.8858,108592,0
+RCMT.US,D,20110926,000000,1.8628,1.9729,1.8583,1.9729,35640,0
+RCMT.US,D,20110927,000000,2.0188,2.1886,2.0051,2.0785,30821,0
+RCMT.US,D,20110928,000000,2.0372,2.074,2.0372,2.074,1198,0
+RCMT.US,D,20110929,000000,2.1244,2.1244,2.0326,2.0326,20458,0
+RCMT.US,D,20110930,000000,2.0418,2.0601,2.0143,2.0234,24276,0
+RCMT.US,D,20111003,000000,2.0005,2.1335,1.8904,1.8904,30911,0
+RCMT.US,D,20111004,000000,1.9042,2.028,1.8353,1.872,48209,0
+RCMT.US,D,20111005,000000,1.9225,1.9867,1.8812,1.9546,102585,0
+RCMT.US,D,20111006,000000,1.9913,2.0509,1.8537,1.9087,66144,0
+RCMT.US,D,20111007,000000,1.8858,1.9729,1.8537,1.9729,65181,0
+RCMT.US,D,20111010,000000,1.95,2.0096,1.9087,1.95,49119,0
+RCMT.US,D,20111011,000000,2.0464,2.0509,1.9042,1.9454,28775,0
+RCMT.US,D,20111012,000000,1.9959,1.9959,1.9684,1.9729,39332,0
+RCMT.US,D,20111013,000000,1.9959,1.9959,1.9087,1.9638,27352,0
+RCMT.US,D,20111014,000000,1.9591,2.1244,1.8904,1.9408,44432,0
+RCMT.US,D,20111017,000000,2.0601,2.0601,1.9225,1.95,33092,0
+RCMT.US,D,20111018,000000,1.9684,1.9822,1.9684,1.9822,18926,0
+RCMT.US,D,20111019,000000,1.9729,2.0372,1.9729,1.9729,32049,0
+RCMT.US,D,20111020,000000,1.9729,2.0968,1.9729,2.0601,28456,0
+RCMT.US,D,20111021,000000,2.0785,2.1198,2.0556,2.0647,28597,0
+RCMT.US,D,20111024,000000,2.1106,2.1702,2.083,2.1014,34016,0
+RCMT.US,D,20111025,000000,2.1106,2.1427,2.1106,2.1198,16171,0
+RCMT.US,D,20111026,000000,2.1794,2.1794,2.1198,2.1611,33113,0
+RCMT.US,D,20111027,000000,2.1886,2.2253,2.1794,2.1794,35051,0
+RCMT.US,D,20111028,000000,2.1932,2.2666,2.1932,2.2528,16346,0
+RCMT.US,D,20111031,000000,2.2528,2.2528,2.2069,2.2069,21031,0
+RCMT.US,D,20111101,000000,2.2024,2.2666,2.1978,2.2253,113659,0
+RCMT.US,D,20111102,000000,2.2804,2.317,2.2758,2.285,22775,0
+RCMT.US,D,20111103,000000,2.2712,2.3125,2.2253,2.2253,119911,0
+RCMT.US,D,20111104,000000,2.2942,2.3079,2.2116,2.2942,100827,0
+RCMT.US,D,20111107,000000,2.2942,2.3446,2.2069,2.2987,128817,0
+RCMT.US,D,20111108,000000,2.2024,2.285,2.1932,2.285,195139,0
+RCMT.US,D,20111109,000000,2.1886,2.3033,2.1886,2.3033,15165,0
+RCMT.US,D,20111110,000000,2.2987,2.3538,2.2942,2.3538,25630,0
+RCMT.US,D,20111111,000000,2.3676,2.3676,2.3263,2.3263,2835,0
+RCMT.US,D,20111114,000000,2.2804,2.3629,2.2483,2.3584,40212,0
+RCMT.US,D,20111115,000000,2.317,2.3538,2.2942,2.3538,3869,0
+RCMT.US,D,20111116,000000,2.3538,2.3538,2.2253,2.2253,2974,0
+RCMT.US,D,20111117,000000,2.2299,2.3263,2.2299,2.3217,61831,0
+RCMT.US,D,20111118,000000,2.2712,2.3263,2.2712,2.2987,28167,0
+RCMT.US,D,20111121,000000,2.2666,2.3446,2.2666,2.3079,34226,0
+RCMT.US,D,20111122,000000,2.3263,2.3584,2.2942,2.3584,128997,0
+RCMT.US,D,20111123,000000,2.3308,2.34,2.2758,2.3354,318546,0
+RCMT.US,D,20111125,000000,2.317,2.3263,2.2712,2.317,55684,0
+RCMT.US,D,20111128,000000,2.3722,2.3905,2.2942,2.3538,14603,0
+RCMT.US,D,20111129,000000,2.3722,2.3905,2.3079,2.3722,36508,0
+RCMT.US,D,20111130,000000,2.3905,2.4777,2.317,2.3722,26798,0
+RCMT.US,D,20111201,000000,2.4088,2.4088,2.2942,2.317,11776,0
+RCMT.US,D,20111202,000000,2.3308,2.3767,2.3079,2.317,9309,0
+RCMT.US,D,20111205,000000,2.34,2.3859,2.3079,2.3813,58403,0
+RCMT.US,D,20111206,000000,2.3722,2.3813,2.3125,2.3125,9412,0
+RCMT.US,D,20111207,000000,2.3079,2.3538,2.2483,2.3354,129091,0
+RCMT.US,D,20111208,000000,2.34,2.3676,2.317,2.317,5450,0
+RCMT.US,D,20111209,000000,2.317,2.3446,2.3125,2.317,17327,0
+RCMT.US,D,20111212,000000,2.3125,2.34,2.3079,2.3354,30661,0
+RCMT.US,D,20111213,000000,2.2942,2.3722,2.2574,2.3629,43371,0
+RCMT.US,D,20111214,000000,2.3859,2.4088,2.3308,2.3997,10046,0
+RCMT.US,D,20111215,000000,2.418,2.418,2.3125,2.3629,33299,0
+RCMT.US,D,20111216,000000,2.3538,2.4318,2.3125,2.4318,5990,0
+RCMT.US,D,20111219,000000,2.4134,2.4134,2.2987,2.2987,118684,0
+RCMT.US,D,20111220,000000,2.3492,2.4044,2.2942,2.3722,141230,0
+RCMT.US,D,20111221,000000,2.2942,2.3629,2.2942,2.34,43699,0
+RCMT.US,D,20111222,000000,2.3584,2.3722,2.2942,2.3722,51863,0
+RCMT.US,D,20111223,000000,2.3629,2.3629,2.3538,2.3538,4142,0
+RCMT.US,D,20111227,000000,2.3538,2.3722,2.2942,2.3492,22197,0
+RCMT.US,D,20111228,000000,2.34,2.3859,2.3217,2.3676,25944,0
+RCMT.US,D,20111229,000000,2.3538,2.3767,2.3217,2.3446,36050,0
+RCMT.US,D,20111230,000000,2.3354,2.3767,2.3263,2.3767,17000,0
+RCMT.US,D,20120103,000000,2.4318,2.4318,2.34,2.3722,41984,0
+RCMT.US,D,20120104,000000,2.3767,2.3859,2.3492,2.3629,32264,0
+RCMT.US,D,20120105,000000,2.3629,2.3722,2.3492,2.3629,93623,0
+RCMT.US,D,20120106,000000,2.3629,2.4318,2.3446,2.3813,22657,0
+RCMT.US,D,20120109,000000,2.3905,2.4318,2.3629,2.4318,33932,0
+RCMT.US,D,20120110,000000,2.418,2.4777,2.4088,2.4777,66597,0
+RCMT.US,D,20120111,000000,2.4547,2.4639,2.3905,2.4501,23127,0
+RCMT.US,D,20120112,000000,2.4547,2.5006,2.4318,2.4731,16738,0
+RCMT.US,D,20120113,000000,2.4593,2.5189,2.441,2.4731,13590,0
+RCMT.US,D,20120117,000000,2.4777,2.496,2.4777,2.4777,23318,0
+RCMT.US,D,20120118,000000,2.4777,2.496,2.4501,2.4777,40169,0
+RCMT.US,D,20120119,000000,2.4823,2.5189,2.4823,2.5006,13394,0
+RCMT.US,D,20120120,000000,2.4639,2.5144,2.4501,2.4823,25162,0
+RCMT.US,D,20120123,000000,2.4547,2.4777,2.4501,2.4731,18592,0
+RCMT.US,D,20120124,000000,2.4639,2.4823,2.4318,2.4318,17218,0
+RCMT.US,D,20120125,000000,2.4364,2.4868,2.4318,2.4547,118128,0
+RCMT.US,D,20120126,000000,2.4777,2.5098,2.4501,2.496,7270,0
+RCMT.US,D,20120127,000000,2.496,2.5006,2.4364,2.4639,53960,0
+RCMT.US,D,20120130,000000,2.4685,2.5006,2.4364,2.4685,74353,0
+RCMT.US,D,20120131,000000,2.4501,2.5006,2.4501,2.496,100699,0
+RCMT.US,D,20120201,000000,2.4593,2.5144,2.4593,2.4868,37141,0
+RCMT.US,D,20120202,000000,2.5052,2.5465,2.4915,2.5052,161394,0
+RCMT.US,D,20120203,000000,2.5327,2.5694,2.5327,2.5694,12510,0
+RCMT.US,D,20120206,000000,2.5556,2.6061,2.5236,2.5694,19844,0
+RCMT.US,D,20120207,000000,2.5648,2.6383,2.5648,2.6153,30812,0
+RCMT.US,D,20120208,000000,2.6153,2.6521,2.6153,2.6199,12230,0
+RCMT.US,D,20120209,000000,2.6245,2.6428,2.5144,2.5144,115256,0
+RCMT.US,D,20120210,000000,2.5144,2.6199,2.5006,2.5236,246135,0
+RCMT.US,D,20120213,000000,2.5786,2.5924,2.5189,2.5924,11460,0
+RCMT.US,D,20120214,000000,2.5511,2.5924,2.542,2.5786,132489,0
+RCMT.US,D,20120215,000000,2.5878,2.5878,2.5327,2.5786,64817,0
+RCMT.US,D,20120216,000000,2.542,2.6612,2.4593,2.5878,422584,0
+RCMT.US,D,20120217,000000,2.6107,2.6428,2.6107,2.6107,6876,0
+RCMT.US,D,20120221,000000,2.6474,2.6474,2.5832,2.6153,124352,0
+RCMT.US,D,20120222,000000,2.6383,2.6428,2.6016,2.6199,134878,0
+RCMT.US,D,20120223,000000,2.6383,2.6383,2.6153,2.6153,20759,0
+RCMT.US,D,20120224,000000,2.6107,2.6153,2.5282,2.5556,47444,0
+RCMT.US,D,20120227,000000,2.4868,2.5465,2.4868,2.5052,72015,0
+RCMT.US,D,20120228,000000,2.5189,2.6153,2.4868,2.4868,72438,0
+RCMT.US,D,20120229,000000,2.5098,2.5465,2.4777,2.5144,22929,0
+RCMT.US,D,20120301,000000,2.5511,2.5603,2.496,2.5052,44680,0
+RCMT.US,D,20120302,000000,2.5006,2.542,2.496,2.5327,109305,0
+RCMT.US,D,20120305,000000,2.5556,2.5694,2.5006,2.5327,16549,0
+RCMT.US,D,20120306,000000,2.5098,2.5327,2.4501,2.4501,24337,0
+RCMT.US,D,20120307,000000,2.4685,2.4823,2.4501,2.4501,40538,0
+RCMT.US,D,20120308,000000,2.4547,2.5006,2.4547,2.5006,2615,0
+RCMT.US,D,20120309,000000,2.4777,2.5006,2.4501,2.5006,77033,0
+RCMT.US,D,20120312,000000,2.4777,2.5694,2.4731,2.5006,53306,0
+RCMT.US,D,20120313,000000,2.5006,2.5098,2.4823,2.5006,12749,0
+RCMT.US,D,20120314,000000,2.5006,2.5236,2.3217,2.3859,199536,0
+RCMT.US,D,20120315,000000,2.3722,2.5511,2.3722,2.542,304375,0
+RCMT.US,D,20120316,000000,2.3722,2.5189,2.3722,2.4318,165646,0
+RCMT.US,D,20120319,000000,2.4455,2.5327,2.4455,2.5236,41592,0
+RCMT.US,D,20120320,000000,2.5006,2.5372,2.496,2.5052,10609,0
+RCMT.US,D,20120321,000000,2.5144,2.5878,2.5144,2.5603,65445,0
+RCMT.US,D,20120322,000000,2.5648,2.5694,2.5282,2.5282,6469,0
+RCMT.US,D,20120323,000000,2.5327,2.5924,2.4868,2.5741,24136,0
+RCMT.US,D,20120326,000000,2.6016,2.6704,2.5924,2.6107,60972,0
+RCMT.US,D,20120327,000000,2.6383,2.6979,2.6016,2.6245,35507,0
+RCMT.US,D,20120328,000000,2.6291,2.6658,2.542,2.5465,30042,0
+RCMT.US,D,20120329,000000,2.5741,2.6474,2.5511,2.5741,18147,0
+RCMT.US,D,20120330,000000,2.5878,2.6521,2.5488,2.5556,28383,0
+RCMT.US,D,20120402,000000,2.5969,2.6153,2.5282,2.5832,51183,0
+RCMT.US,D,20120403,000000,2.5969,2.6428,2.5465,2.5465,21994,0
+RCMT.US,D,20120404,000000,2.6016,2.6107,2.6016,2.6016,1962,0
+RCMT.US,D,20120405,000000,2.5694,2.5694,2.5236,2.5236,30460,0
+RCMT.US,D,20120409,000000,2.5372,2.6153,2.5372,2.542,12195,0
+RCMT.US,D,20120410,000000,2.5236,2.5282,2.4318,2.4639,36958,0
+RCMT.US,D,20120411,000000,2.5098,2.5098,2.4088,2.4777,59070,0
+RCMT.US,D,20120412,000000,2.4547,2.4777,2.4547,2.4639,13852,0
+RCMT.US,D,20120413,000000,2.4731,2.5098,2.3859,2.4639,52306,0
+RCMT.US,D,20120416,000000,2.5052,2.6016,2.4823,2.5924,19027,0
+RCMT.US,D,20120417,000000,2.5832,2.5832,2.4777,2.5236,4601,0
+RCMT.US,D,20120418,000000,2.496,2.542,2.3859,2.542,23174,0
+RCMT.US,D,20120419,000000,2.542,2.6061,2.542,2.5694,15490,0
+RCMT.US,D,20120420,000000,2.5694,2.5694,2.4639,2.4639,13255,0
+RCMT.US,D,20120423,000000,2.4639,2.6016,2.4134,2.4134,20878,0
+RCMT.US,D,20120424,000000,2.4731,2.542,2.4547,2.5236,32060,0
+RCMT.US,D,20120425,000000,2.5098,2.5603,2.4455,2.4455,24912,0
+RCMT.US,D,20120426,000000,2.4823,2.5556,2.4364,2.5465,17532,0
+RCMT.US,D,20120427,000000,2.5236,2.542,2.4455,2.4685,32722,0
+RCMT.US,D,20120430,000000,2.5006,2.5006,2.4777,2.4915,5846,0
+RCMT.US,D,20120501,000000,2.4777,2.4777,2.4134,2.418,72829,0
+RCMT.US,D,20120502,000000,2.4777,2.5465,2.4777,2.5144,33481,0
+RCMT.US,D,20120503,000000,2.5236,2.5282,2.4134,2.4593,135885,0
+RCMT.US,D,20120504,000000,2.4731,2.5282,2.4731,2.496,61492,0
+RCMT.US,D,20120507,000000,2.5052,2.5648,2.5052,2.5648,80433,0
+RCMT.US,D,20120508,000000,2.5372,2.5694,2.4915,2.4915,16819,0
+RCMT.US,D,20120509,000000,2.4915,2.5511,2.4823,2.5144,97621,0
+RCMT.US,D,20120510,000000,2.5372,2.5694,2.5282,2.5282,3269,0
+RCMT.US,D,20120511,000000,2.5282,2.5694,2.4868,2.4868,7353,0
+RCMT.US,D,20120514,000000,2.4915,2.5694,2.4685,2.4685,385911,0
+RCMT.US,D,20120515,000000,2.4777,2.6566,2.4777,2.6566,492511,0
+RCMT.US,D,20120516,000000,2.6337,2.707,2.5832,2.6842,52677,0
+RCMT.US,D,20120517,000000,2.6887,2.8264,2.6383,2.6612,79186,0
+RCMT.US,D,20120518,000000,2.6383,2.753,2.6153,2.7208,33958,0
+RCMT.US,D,20120521,000000,2.7208,2.7208,2.6566,2.6612,29048,0
+RCMT.US,D,20120522,000000,2.6658,2.707,2.6291,2.6887,22029,0
+RCMT.US,D,20120523,000000,2.6842,2.6887,2.5924,2.6016,36141,0
+RCMT.US,D,20120524,000000,2.6107,2.6842,2.6107,2.6658,6437,0
+RCMT.US,D,20120525,000000,2.6612,2.6658,2.6107,2.6107,6157,0
+RCMT.US,D,20120529,000000,2.6153,2.6887,2.6153,2.6474,7568,0
+RCMT.US,D,20120530,000000,2.6016,2.6291,2.5372,2.5372,28919,0
+RCMT.US,D,20120531,000000,2.5372,2.6291,2.3951,2.6061,1456144,0
+RCMT.US,D,20120601,000000,2.5648,2.5969,2.5236,2.5511,36139,0
+RCMT.US,D,20120604,000000,2.5327,2.5648,2.4823,2.5327,33649,0
+RCMT.US,D,20120605,000000,2.5327,2.5694,2.5006,2.5006,18023,0
+RCMT.US,D,20120606,000000,2.5969,2.6107,2.5327,2.5327,14056,0
+RCMT.US,D,20120607,000000,2.5648,2.5648,2.4777,2.5006,32462,0
+RCMT.US,D,20120608,000000,2.5189,2.5694,2.5006,2.5006,13622,0
+RCMT.US,D,20120611,000000,2.5372,2.5694,2.4868,2.5465,71710,0
+RCMT.US,D,20120612,000000,2.5741,2.5741,2.4915,2.5006,26557,0
+RCMT.US,D,20120613,000000,2.5098,2.5878,2.4915,2.496,33196,0
+RCMT.US,D,20120614,000000,2.4868,2.5786,2.4868,2.5372,16008,0
+RCMT.US,D,20120615,000000,2.5189,2.5372,2.5052,2.5372,20028,0
+RCMT.US,D,20120618,000000,2.5372,2.5465,2.5282,2.5327,9594,0
+RCMT.US,D,20120619,000000,2.5465,2.5556,2.5282,2.5465,90162,0
+RCMT.US,D,20120620,000000,2.5327,2.5648,2.496,2.5236,30377,0
+RCMT.US,D,20120621,000000,2.6061,2.6291,2.5189,2.5189,13298,0
+RCMT.US,D,20120622,000000,2.5511,2.6107,2.5511,2.5694,4686,0
+RCMT.US,D,20120625,000000,2.5556,2.6107,2.5144,2.5327,44856,0
+RCMT.US,D,20120626,000000,2.5236,2.542,2.5189,2.5327,32107,0
+RCMT.US,D,20120627,000000,2.542,2.542,2.5327,2.5372,6539,0
+RCMT.US,D,20120628,000000,2.5189,2.5327,2.5189,2.5282,1525,0
+RCMT.US,D,20120629,000000,2.5327,2.542,2.2442,2.542,142863,0
+RCMT.US,D,20120702,000000,2.5372,2.6061,2.4731,2.5878,59772,0
+RCMT.US,D,20120703,000000,2.5603,2.5878,2.5603,2.5832,5359,0
+RCMT.US,D,20120705,000000,2.5741,2.5832,2.5372,2.5372,7165,0
+RCMT.US,D,20120706,000000,2.6153,2.6383,2.5694,2.6107,15840,0
+RCMT.US,D,20120709,000000,2.5924,2.5924,2.5006,2.5236,76637,0
+RCMT.US,D,20120710,000000,2.5006,2.5465,2.3997,2.3997,51703,0
+RCMT.US,D,20120711,000000,2.4318,2.5189,2.4088,2.496,38512,0
+RCMT.US,D,20120712,000000,2.4547,2.5236,2.3997,2.3997,38494,0
+RCMT.US,D,20120713,000000,2.4088,2.5199,2.4088,2.4271,56236,0
+RCMT.US,D,20120716,000000,2.4501,2.5052,2.441,2.5052,55796,0
+RCMT.US,D,20120717,000000,2.5006,2.5594,2.4547,2.5006,41194,0
+RCMT.US,D,20120718,000000,2.5006,2.5006,2.4915,2.496,29118,0
+RCMT.US,D,20120719,000000,2.4777,2.5189,2.4318,2.5144,17951,0
+RCMT.US,D,20120720,000000,2.4777,2.5511,2.441,2.441,19080,0
+RCMT.US,D,20120723,000000,2.4318,2.5327,2.4318,2.4639,41318,0
+RCMT.US,D,20120724,000000,2.5281,2.5672,2.5052,2.5372,75585,0
+RCMT.US,D,20120725,000000,2.5603,2.5603,2.4685,2.5465,8051,0
+RCMT.US,D,20120726,000000,2.5327,2.5603,2.441,2.5603,6307,0
+RCMT.US,D,20120727,000000,2.5372,2.5694,2.5189,2.5465,21348,0
+RCMT.US,D,20120730,000000,2.5372,2.5465,2.4455,2.5372,5578,0
+RCMT.US,D,20120731,000000,2.5236,2.6016,2.4639,2.4731,15797,0
+RCMT.US,D,20120801,000000,2.4868,2.5465,2.4731,2.5189,28295,0
+RCMT.US,D,20120802,000000,2.5327,2.5786,2.5327,2.5648,5884,0
+RCMT.US,D,20120803,000000,2.5006,2.5648,2.5006,2.5648,55551,0
+RCMT.US,D,20120806,000000,2.5511,2.5556,2.4777,2.5236,17187,0
+RCMT.US,D,20120807,000000,2.5465,2.5878,2.5189,2.5694,65378,0
+RCMT.US,D,20120808,000000,2.5832,2.6245,2.5408,2.5648,23188,0
+RCMT.US,D,20120809,000000,2.5832,2.6107,2.5764,2.5878,16544,0
+RCMT.US,D,20120810,000000,2.5878,2.6153,2.496,2.496,9428,0
+RCMT.US,D,20120813,000000,2.5878,2.6151,2.4226,2.5924,23566,0
+RCMT.US,D,20120814,000000,2.5694,2.5694,2.4231,2.5465,17104,0
+RCMT.US,D,20120815,000000,2.5098,2.5465,2.4501,2.5236,13321,0
+RCMT.US,D,20120816,000000,2.473,2.558,2.4547,2.4639,41394,0
+RCMT.US,D,20120817,000000,2.4685,2.5694,2.4685,2.5236,236290,0
+RCMT.US,D,20120820,000000,2.5189,2.5694,2.4777,2.5006,28450,0
+RCMT.US,D,20120821,000000,2.5006,2.5465,2.5006,2.5282,50718,0
+RCMT.US,D,20120822,000000,2.542,2.6061,2.5372,2.6061,92757,0
+RCMT.US,D,20120823,000000,2.6107,2.6107,2.5694,2.5852,45927,0
+RCMT.US,D,20120824,000000,2.6016,2.6061,2.5694,2.5953,20523,0
+RCMT.US,D,20120827,000000,2.6061,2.6061,2.5694,2.5694,55446,0
+RCMT.US,D,20120828,000000,2.5694,2.5969,2.5694,2.5924,7412,0
+RCMT.US,D,20120829,000000,2.6061,2.6061,2.5511,2.5511,9309,0
+RCMT.US,D,20120830,000000,2.5556,2.5694,2.5236,2.5236,23258,0
+RCMT.US,D,20120831,000000,2.5372,2.5694,2.5236,2.5236,6036,0
+RCMT.US,D,20120904,000000,2.5465,2.5511,2.4868,2.5465,26236,0
+RCMT.US,D,20120905,000000,2.5282,2.5511,2.4639,2.5236,25282,0
+RCMT.US,D,20120906,000000,2.5282,2.5648,2.5144,2.5144,2778,0
+RCMT.US,D,20120907,000000,2.4915,2.5648,2.4915,2.5052,9523,0
+RCMT.US,D,20120910,000000,2.4685,2.5924,2.4685,2.5648,19145,0
+RCMT.US,D,20120911,000000,2.5878,2.5924,2.5648,2.5648,4482,0
+RCMT.US,D,20120912,000000,2.5556,2.5878,2.5236,2.5282,17532,0
+RCMT.US,D,20120913,000000,2.5282,2.5465,2.5236,2.5327,9206,0
+RCMT.US,D,20120914,000000,2.5144,2.5648,2.5144,2.5189,34918,0
+RCMT.US,D,20120917,000000,2.5236,2.5236,2.4777,2.4823,8936,0
+RCMT.US,D,20120918,000000,2.4731,2.5189,2.4731,2.4799,2423,0
+RCMT.US,D,20120919,000000,2.4731,2.5144,2.4731,2.5052,8166,0
+RCMT.US,D,20120920,000000,2.5006,2.5006,2.4455,2.4547,1706,0
+RCMT.US,D,20120921,000000,2.4915,2.5052,2.4455,2.5052,23552,0
+RCMT.US,D,20120924,000000,2.4685,2.5052,2.4455,2.4455,15206,0
+RCMT.US,D,20120925,000000,2.4776,2.5052,2.4501,2.4639,8981,0
+RCMT.US,D,20120926,000000,2.4364,2.5052,2.4364,2.5052,7737,0
+RCMT.US,D,20120927,000000,2.5189,2.5694,2.4868,2.5052,40712,0
+RCMT.US,D,20120928,000000,2.5465,2.5538,2.5236,2.5372,3302,0
+RCMT.US,D,20121001,000000,2.4777,2.534,2.4777,2.5236,33834,0
+RCMT.US,D,20121002,000000,2.5556,2.6245,2.5511,2.5511,10779,0
+RCMT.US,D,20121003,000000,2.5694,2.5694,2.5465,2.5694,31852,0
+RCMT.US,D,20121004,000000,2.5648,2.5648,2.5236,2.5327,17982,0
+RCMT.US,D,20121005,000000,2.5648,2.5648,2.5327,2.5327,18394,0
+RCMT.US,D,20121008,000000,2.5465,2.5694,2.5327,2.5488,28997,0
+RCMT.US,D,20121009,000000,2.5603,2.5648,2.5236,2.5648,26480,0
+RCMT.US,D,20121010,000000,2.5511,2.5603,2.4868,2.5006,18961,0
+RCMT.US,D,20121011,000000,2.5603,2.5648,2.5448,2.5603,5132,0
+RCMT.US,D,20121012,000000,2.5694,2.5694,2.5289,2.5666,11936,0
+RCMT.US,D,20121015,000000,2.5282,2.5648,2.5282,2.5556,25085,0
+RCMT.US,D,20121016,000000,2.5099,2.5556,2.5099,2.5556,879,0
+RCMT.US,D,20121017,000000,2.5465,2.5603,2.5465,2.5603,63151,0
+RCMT.US,D,20121018,000000,2.5372,2.6153,2.5372,2.5372,19776,0
+RCMT.US,D,20121019,000000,2.5327,2.556,2.496,2.5189,32486,0
+RCMT.US,D,20121022,000000,2.542,2.5694,2.5052,2.5282,24614,0
+RCMT.US,D,20121023,000000,2.5603,2.5648,2.5282,2.5282,16525,0
+RCMT.US,D,20121024,000000,2.5282,2.5556,2.496,2.496,2508,0
+RCMT.US,D,20121025,000000,2.5006,2.5603,2.5006,2.5098,5450,0
+RCMT.US,D,20121026,000000,2.5052,2.5556,2.5052,2.5372,31138,0
+RCMT.US,D,20121031,000000,2.5465,2.5603,2.5328,2.5602,13339,0
+RCMT.US,D,20121101,000000,2.5603,2.5603,2.5556,2.5556,26011,0
+RCMT.US,D,20121102,000000,2.5648,2.5694,2.5465,2.5694,4504,0
+RCMT.US,D,20121105,000000,2.5694,2.5694,2.5648,2.5648,1525,0
+RCMT.US,D,20121106,000000,2.5556,2.5786,2.5052,2.5465,54069,0
+RCMT.US,D,20121107,000000,2.5052,2.5648,2.496,2.542,9735,0
+RCMT.US,D,20121108,000000,2.5327,2.5698,2.5052,2.5698,6145,0
+RCMT.US,D,20121109,000000,2.5694,2.6061,2.5603,2.5694,33505,0
+RCMT.US,D,20121112,000000,2.5924,2.5969,2.5694,2.5694,16897,0
+RCMT.US,D,20121114,000000,2.5465,2.5832,2.5236,2.5741,130229,0
+RCMT.US,D,20121115,000000,2.5556,2.5694,2.5236,2.5694,45438,0
+RCMT.US,D,20121116,000000,2.5236,2.5786,2.5098,2.5786,71705,0
+RCMT.US,D,20121119,000000,2.5878,2.5969,2.5372,2.5465,15780,0
+RCMT.US,D,20121120,000000,2.5328,2.5832,2.5328,2.542,3858,0
+RCMT.US,D,20121121,000000,2.5786,2.6016,2.5694,2.5878,17359,0
+RCMT.US,D,20121123,000000,2.6016,2.6056,2.5472,2.5717,16074,0
+RCMT.US,D,20121126,000000,2.5741,2.5924,2.5694,2.5877,26585,0
+RCMT.US,D,20121127,000000,2.6016,2.6016,2.5741,2.5924,32292,0
+RCMT.US,D,20121128,000000,2.5511,2.5969,2.5511,2.5924,27571,0
+RCMT.US,D,20121129,000000,2.5878,2.6061,2.5832,2.6061,5137,0
+RCMT.US,D,20121130,000000,2.6061,2.6383,2.5832,2.6383,7983,0
+RCMT.US,D,20121203,000000,2.6383,2.6383,2.6107,2.6107,12306,0
+RCMT.US,D,20121204,000000,2.6245,2.6245,2.6016,2.6199,18536,0
+RCMT.US,D,20121205,000000,2.8447,3.0283,2.8447,2.9067,85417,0
+RCMT.US,D,20121206,000000,2.9824,2.9824,2.6474,2.7943,259393,0
+RCMT.US,D,20121207,000000,2.7575,2.8723,2.7575,2.8631,43266,0
+RCMT.US,D,20121210,000000,2.8815,2.8998,2.8447,2.8906,73005,0
+RCMT.US,D,20121211,000000,2.8998,2.9136,2.8723,2.8723,57132,0
+RCMT.US,D,20121212,000000,2.8998,2.9136,2.897,2.909,68293,0
+RCMT.US,D,20121213,000000,2.9365,3.0833,2.9227,2.9503,110756,0
+RCMT.US,D,20121214,000000,3.0604,3.0604,2.9503,3.042,117327,0
+RCMT.US,D,20121217,000000,3.0421,3.0741,2.7759,2.9365,259824,0
+RCMT.US,D,20121218,000000,3.0942,3.0942,2.9148,2.9148,245005,0
+RCMT.US,D,20121219,000000,2.9201,3.0072,2.7462,2.8875,85186,0
+RCMT.US,D,20121220,000000,2.9093,2.9908,2.8169,2.9583,84001,0
+RCMT.US,D,20121221,000000,2.8658,3.0018,2.8006,2.9148,71152,0
+RCMT.US,D,20121224,000000,2.9908,3.0779,2.9153,2.942,59934,0
+RCMT.US,D,20121226,000000,2.9583,2.9583,2.8332,2.9148,23188,0
+RCMT.US,D,20121227,000000,2.9963,2.9963,2.8277,2.9256,82278,0
+RCMT.US,D,20121228,000000,2.8984,3.0561,2.8712,2.893,72706,0
+RCMT.US,D,20121231,000000,2.8712,2.9093,2.719,2.8006,112920,0
+RCMT.US,D,20130102,000000,2.8277,3.0344,2.8277,3.0181,72152,0
+RCMT.US,D,20130103,000000,2.893,3.067,2.893,2.8984,45133,0
+RCMT.US,D,20130104,000000,2.9365,3.0289,2.9365,3.0289,34193,0
+RCMT.US,D,20130107,000000,2.9908,3.0208,2.9908,2.9908,11960,0
+RCMT.US,D,20130108,000000,3.0262,3.0615,2.9908,3.0289,29213,0
+RCMT.US,D,20130109,000000,3.0561,3.0616,3.0126,3.0126,49654,0
+RCMT.US,D,20130110,000000,3.0453,3.0453,3.0126,3.0262,24783,0
+RCMT.US,D,20130111,000000,3.0453,3.0616,2.9365,2.9365,49915,0
+RCMT.US,D,20130114,000000,3.0398,3.0398,2.9473,2.9908,24190,0
+RCMT.US,D,20130115,000000,2.9908,3.0018,2.9148,2.9148,30526,0
+RCMT.US,D,20130116,000000,2.942,3.0018,2.942,2.98,17898,0
+RCMT.US,D,20130117,000000,2.9365,2.9963,2.9365,2.942,16766,0
+RCMT.US,D,20130118,000000,2.9365,2.9963,2.9365,2.9746,11304,0
+RCMT.US,D,20130122,000000,3.0018,3.0018,2.9473,2.9528,23035,0
+RCMT.US,D,20130123,000000,2.9746,3.0018,2.9365,2.9583,27750,0
+RCMT.US,D,20130124,000000,2.98,2.9908,2.9528,2.9637,9528,0
+RCMT.US,D,20130125,000000,2.9636,2.9963,2.9636,2.9908,10954,0
+RCMT.US,D,20130128,000000,3.0235,3.0389,2.9636,2.9692,20637,0
+RCMT.US,D,20130129,000000,2.9908,3.0344,2.9855,3.0344,5509,0
+RCMT.US,D,20130130,000000,3.0616,3.0779,2.9908,3.0344,26432,0
+RCMT.US,D,20130131,000000,3.0344,3.0719,2.9572,2.9746,179229,0
+RCMT.US,D,20130201,000000,3.0289,3.067,3.0072,3.0398,20994,0
+RCMT.US,D,20130204,000000,3.067,3.0805,3.0344,3.0344,18062,0
+RCMT.US,D,20130205,000000,3.1269,3.159,3.0181,3.0779,31709,0
+RCMT.US,D,20130206,000000,3.0561,3.0997,3.0453,3.0887,5769,0
+RCMT.US,D,20130207,000000,3.1105,3.1105,3.067,3.0942,14478,0
+RCMT.US,D,20130208,000000,3.1159,3.1269,3.0235,3.0235,39272,0
+RCMT.US,D,20130211,000000,3.0398,3.1158,2.9473,3.0724,36290,0
+RCMT.US,D,20130212,000000,3.1378,3.1378,3.0018,3.0181,25988,0
+RCMT.US,D,20130213,000000,3.0181,3.0724,2.9908,3.0724,21756,0
+RCMT.US,D,20130214,000000,2.9746,3.159,2.9746,3.0072,25726,0
+RCMT.US,D,20130215,000000,3.0507,3.1269,3.0507,3.0724,18361,0
+RCMT.US,D,20130219,000000,3.1051,3.1159,3.0235,3.0398,48637,0
+RCMT.US,D,20130220,000000,3.0561,3.0942,3.0344,3.0344,8522,0
+RCMT.US,D,20130221,000000,3.1269,3.203,3.0181,3.0344,20734,0
+RCMT.US,D,20130222,000000,3.1305,3.1305,3.0235,3.0453,35179,0
+RCMT.US,D,20130225,000000,3.0724,3.1077,3.0072,3.0072,18670,0
+RCMT.US,D,20130226,000000,3.0126,3.0126,2.9636,2.9746,19819,0
+RCMT.US,D,20130227,000000,2.9963,3.0724,2.9963,3.0398,13197,0
+RCMT.US,D,20130228,000000,3.0398,3.197,2.98,3.0779,50877,0
+RCMT.US,D,20130301,000000,3.0779,3.1187,3.0453,3.0561,25073,0
+RCMT.US,D,20130304,000000,3.0724,3.0724,3.0235,3.0235,12591,0
+RCMT.US,D,20130305,000000,3.0724,3.1269,3.0235,3.0235,75485,0
+RCMT.US,D,20130306,000000,3.0724,3.1257,3.0289,3.0616,23487,0
+RCMT.US,D,20130307,000000,3.0344,3.1159,3.0236,3.0779,64245,0
+RCMT.US,D,20130308,000000,3.0997,3.0997,3.0453,3.0507,72564,0
+RCMT.US,D,20130311,000000,3.0724,3.1322,3.0507,3.1214,29650,0
+RCMT.US,D,20130312,000000,3.1378,3.1921,3.1214,3.1541,19500,0
+RCMT.US,D,20130313,000000,3.1485,3.1649,3.0833,3.1649,18205,0
+RCMT.US,D,20130314,000000,3.1776,3.1921,3.1145,3.1322,12589,0
+RCMT.US,D,20130315,000000,3.1866,3.192,3.0453,3.0779,110712,0
+RCMT.US,D,20130318,000000,3.0997,3.1866,3.0833,3.1431,11767,0
+RCMT.US,D,20130319,000000,3.1703,3.1703,3.0072,3.1431,73072,0
+RCMT.US,D,20130320,000000,3.1541,3.2246,3.0997,3.2084,23041,0
+RCMT.US,D,20130321,000000,3.241,3.2628,3.2193,3.2628,27548,0
+RCMT.US,D,20130322,000000,3.2628,3.4314,3.2247,3.3008,18081,0
+RCMT.US,D,20130325,000000,3.2655,3.3932,3.2655,3.3335,11067,0
+RCMT.US,D,20130326,000000,3.3389,3.3716,3.2736,3.3117,11210,0
+RCMT.US,D,20130327,000000,3.2845,3.3226,3.2629,3.3063,14997,0
+RCMT.US,D,20130328,000000,3.2954,3.3661,3.29,3.2954,39022,0
+RCMT.US,D,20130401,000000,3.3117,3.3932,3.3117,3.377,30821,0
+RCMT.US,D,20130402,000000,3.3824,3.4204,3.29,3.3171,26229,0
+RCMT.US,D,20130403,000000,3.2954,3.3661,3.29,3.3389,8894,0
+RCMT.US,D,20130404,000000,3.3716,3.3716,3.3389,3.3443,14133,0
+RCMT.US,D,20130405,000000,3.3335,3.3389,3.29,3.29,9915,0
+RCMT.US,D,20130408,000000,3.29,3.3008,3.2628,3.2628,26854,0
+RCMT.US,D,20130409,000000,3.2736,3.3335,3.2519,3.29,6726,0
+RCMT.US,D,20130410,000000,3.2954,3.3389,3.2084,3.2139,18778,0
+RCMT.US,D,20130411,000000,3.2139,3.3389,3.2139,3.2954,32429,0
+RCMT.US,D,20130412,000000,3.3117,3.3117,3.2628,3.2736,18157,0
+RCMT.US,D,20130415,000000,3.2465,3.2465,3.1812,3.1921,15082,0
+RCMT.US,D,20130416,000000,3.2193,3.2193,3.1975,3.1975,13236,0
+RCMT.US,D,20130417,000000,3.1921,3.1937,3.0127,3.1159,37297,0
+RCMT.US,D,20130418,000000,3.0295,3.1594,3.0295,3.0887,2692,0
+RCMT.US,D,20130419,000000,3.1159,3.1159,2.9908,3.0507,29370,0
+RCMT.US,D,20130422,000000,3.0507,3.067,3.0126,3.0325,32250,0
+RCMT.US,D,20130423,000000,3.1051,3.1105,3.0453,3.0453,8617,0
+RCMT.US,D,20130424,000000,3.0942,3.1214,3.0779,3.1105,23480,0
+RCMT.US,D,20130425,000000,3.1214,3.1322,3.1051,3.1051,19330,0
+RCMT.US,D,20130426,000000,3.0997,3.2166,3.067,3.067,15660,0
+RCMT.US,D,20130429,000000,3.1431,3.2465,3.1105,3.1105,21569,0
+RCMT.US,D,20130430,000000,3.0997,3.1214,3.0617,3.0724,22243,0
+RCMT.US,D,20130501,000000,3.0887,3.0887,3.0453,3.0561,7129,0
+RCMT.US,D,20130502,000000,3.067,3.1159,3.0507,3.0561,9695,0
+RCMT.US,D,20130503,000000,3.0833,3.1485,3.0833,3.0997,32959,0
+RCMT.US,D,20130506,000000,3.1378,3.1378,3.0181,3.0887,43414,0
+RCMT.US,D,20130507,000000,3.067,3.0887,2.8767,2.9746,63518,0
+RCMT.US,D,20130508,000000,2.9473,3.0181,2.9473,3.0181,6746,0
+RCMT.US,D,20130509,000000,3.0344,3.0616,2.9473,2.9473,23958,0
+RCMT.US,D,20130510,000000,3.1485,3.1485,3.0668,3.1105,29794,0
+RCMT.US,D,20130513,000000,3.0616,3.1159,3.0181,3.0833,18089,0
+RCMT.US,D,20130514,000000,3.067,3.1121,3.0507,3.0942,16641,0
+RCMT.US,D,20130515,000000,3.1051,3.1208,3.0616,3.0616,16452,0
+RCMT.US,D,20130516,000000,3.0833,3.0887,3.0561,3.067,17597,0
+RCMT.US,D,20130517,000000,3.0561,3.0887,2.9963,3.0453,31950,0
+RCMT.US,D,20130520,000000,3.0453,3.0724,3.0453,3.067,17363,0
+RCMT.US,D,20130521,000000,3.0507,3.0724,3.0507,3.0724,6688,0
+RCMT.US,D,20130522,000000,3.0724,3.0915,2.9969,3.0507,37481,0
+RCMT.US,D,20130523,000000,3.0398,3.0616,3.0181,3.0507,8224,0
+RCMT.US,D,20130524,000000,3.0507,3.0887,3.0104,3.0779,4632,0
+RCMT.US,D,20130528,000000,3.1159,3.1159,3.0453,3.0561,13350,0
+RCMT.US,D,20130529,000000,3.0724,3.0724,3.0072,3.0398,18876,0
+RCMT.US,D,20130530,000000,3.0453,3.0453,3.0398,3.0398,1627,0
+RCMT.US,D,20130531,000000,3.0126,3.0453,3.0126,3.0289,22669,0
+RCMT.US,D,20130603,000000,3.0126,3.1105,3.0126,3.0507,15219,0
+RCMT.US,D,20130604,000000,3.0724,3.0724,3.0126,3.0126,14603,0
+RCMT.US,D,20130605,000000,2.9963,3.0289,2.9093,3.0289,28807,0
+RCMT.US,D,20130606,000000,3.0289,3.0453,2.9473,3.0398,16454,0
+RCMT.US,D,20130607,000000,3.0289,3.0453,2.9311,2.9692,17623,0
+RCMT.US,D,20130610,000000,2.9692,3.0398,2.9528,3.0018,14049,0
+RCMT.US,D,20130611,000000,2.98,3.0453,2.98,3.0289,11667,0
+RCMT.US,D,20130612,000000,3.0398,3.0453,2.9636,2.9963,17134,0
+RCMT.US,D,20130613,000000,2.98,2.9908,2.942,2.942,11379,0
+RCMT.US,D,20130614,000000,2.9528,2.9908,2.9201,2.9365,6354,0
+RCMT.US,D,20130617,000000,2.9583,3.0453,2.9148,2.9201,18526,0
+RCMT.US,D,20130618,000000,2.9256,2.9691,2.893,2.893,7601,0
+RCMT.US,D,20130619,000000,2.9148,3.0453,2.9148,2.9636,8594,0
+RCMT.US,D,20130620,000000,2.9746,3.0398,2.942,2.9855,25500,0
+RCMT.US,D,20130621,000000,3.0453,3.0453,2.9963,3.0453,10513,0
+RCMT.US,D,20130624,000000,3.0507,3.0616,2.9583,2.9636,30734,0
+RCMT.US,D,20130625,000000,2.9365,3.067,2.8821,3.0018,41789,0
+RCMT.US,D,20130626,000000,3.0344,3.0344,2.893,2.9201,15118,0
+RCMT.US,D,20130627,000000,2.9636,3.0393,2.9636,3.0072,6812,0
+RCMT.US,D,20130628,000000,2.8984,3.0113,2.8984,2.9528,5371,0
+RCMT.US,D,20130701,000000,2.98,3.0235,2.9365,2.942,14419,0
+RCMT.US,D,20130702,000000,2.9855,2.9908,2.9365,2.9365,26360,0
+RCMT.US,D,20130703,000000,2.9583,2.98,2.9365,2.9528,4046,0
+RCMT.US,D,20130705,000000,2.942,2.9855,2.9365,2.9746,21158,0
+RCMT.US,D,20130708,000000,2.9746,2.9746,2.9365,2.9365,16904,0
+RCMT.US,D,20130709,000000,2.9528,2.9746,2.9148,2.9746,13074,0
+RCMT.US,D,20130710,000000,2.9473,2.9746,2.9093,2.9473,18485,0
+RCMT.US,D,20130711,000000,2.9473,2.9963,2.9365,2.9963,18181,0
+RCMT.US,D,20130712,000000,2.9855,3.0669,2.98,3.0289,23579,0
+RCMT.US,D,20130715,000000,3.0181,3.0724,2.9963,3.0398,17694,0
+RCMT.US,D,20130716,000000,3.0561,3.1105,2.9692,3.0398,54634,0
+RCMT.US,D,20130717,000000,3.0616,3.0724,3.0561,3.0616,11466,0
+RCMT.US,D,20130718,000000,3.0724,3.0724,2.9636,2.9908,38168,0
+RCMT.US,D,20130719,000000,3.0344,3.0571,3.0126,3.0289,14990,0
+RCMT.US,D,20130722,000000,2.9746,3.067,2.9746,3.0235,14010,0
+RCMT.US,D,20130723,000000,3.0398,3.0724,2.98,3.0507,16226,0
+RCMT.US,D,20130724,000000,3.0724,3.0724,2.9908,3.0235,14034,0
+RCMT.US,D,20130725,000000,3.0181,3.067,2.9636,2.9746,18320,0
+RCMT.US,D,20130726,000000,2.9855,3.0616,2.9636,3.0289,7124,0
+RCMT.US,D,20130729,000000,3.0507,3.0507,2.9365,2.9855,27066,0
+RCMT.US,D,20130730,000000,3.0181,3.0507,2.9256,2.9473,19530,0
+RCMT.US,D,20130731,000000,2.9365,2.9473,2.8767,2.9365,56358,0
+RCMT.US,D,20130801,000000,2.9963,3.0453,2.98,3.0398,18773,0
+RCMT.US,D,20130802,000000,3.0453,3.0453,3.0072,3.0343,6406,0
+RCMT.US,D,20130805,000000,3.0616,3.067,3.0018,3.0453,11570,0
+RCMT.US,D,20130806,000000,3.0453,3.0453,2.9908,3.0235,10979,0
+RCMT.US,D,20130807,000000,2.9908,2.9908,2.9636,2.9746,15454,0
+RCMT.US,D,20130808,000000,3.0616,3.3171,2.942,2.9963,109065,0
+RCMT.US,D,20130809,000000,3.0724,3.1594,2.9636,2.9855,10310,0
+RCMT.US,D,20130812,000000,2.9908,3.0344,2.9591,3.0344,15682,0
+RCMT.US,D,20130813,000000,3.0344,3.0887,2.9692,3.0398,35711,0
+RCMT.US,D,20130814,000000,3.0561,3.0997,2.9855,3.0344,26009,0
+RCMT.US,D,20130815,000000,2.9914,3.1077,2.9908,3.1077,34231,0
+RCMT.US,D,20130816,000000,3.067,3.1105,3.0398,3.0398,12435,0
+RCMT.US,D,20130819,000000,3.0887,3.1296,3.0833,3.0887,18649,0
+RCMT.US,D,20130820,000000,3.0997,3.0997,3.0453,3.0507,27593,0
+RCMT.US,D,20130821,000000,3.0453,3.0724,3.0453,3.067,12183,0
+RCMT.US,D,20130822,000000,3.0833,3.0833,3.0507,3.0507,5326,0
+RCMT.US,D,20130823,000000,3.0453,3.1059,3.0453,3.0507,9480,0
+RCMT.US,D,20130826,000000,3.0779,3.0833,3.0126,3.0126,8515,0
+RCMT.US,D,20130827,000000,3.0453,3.0621,2.9746,2.9746,13218,0
+RCMT.US,D,20130828,000000,2.9746,3.0344,2.9746,2.9855,4632,0
+RCMT.US,D,20130829,000000,3.1214,3.1431,3.0235,3.067,50162,0
+RCMT.US,D,20130830,000000,3.067,3.1241,3.067,3.0997,5765,0
+RCMT.US,D,20130903,000000,3.1214,3.2628,3.0997,3.2628,53648,0
+RCMT.US,D,20130904,000000,3.2628,3.2628,3.1812,3.2193,16839,0
+RCMT.US,D,20130905,000000,3.2193,3.2573,3.1378,3.1431,46635,0
+RCMT.US,D,20130906,000000,3.1866,3.2193,3.1431,3.1431,8244,0
+RCMT.US,D,20130909,000000,3.1594,3.1812,3.1322,3.1322,12296,0
+RCMT.US,D,20130910,000000,3.2465,3.2465,3.1322,3.1541,28322,0
+RCMT.US,D,20130911,000000,3.1323,3.1485,3.1323,3.1431,1947,0
+RCMT.US,D,20130912,000000,3.1812,3.1812,3.1703,3.1812,19207,0
+RCMT.US,D,20130913,000000,3.1812,3.1812,3.1485,3.1812,18129,0
+RCMT.US,D,20130916,000000,3.1812,3.1812,3.1431,3.1431,8216,0
+RCMT.US,D,20130917,000000,3.1594,3.1758,3.1485,3.1541,18996,0
+RCMT.US,D,20130918,000000,3.1649,3.1752,3.1273,3.1378,13334,0
+RCMT.US,D,20130919,000000,3.1269,3.2465,3.1269,3.2465,37760,0
+RCMT.US,D,20130920,000000,3.2465,3.2465,3.1322,3.2356,43447,0
+RCMT.US,D,20130923,000000,3.2628,3.2628,3.2356,3.2519,28197,0
+RCMT.US,D,20130924,000000,3.2628,3.2845,3.241,3.2845,28319,0
+RCMT.US,D,20130925,000000,3.2573,3.29,3.2573,3.2845,19676,0
+RCMT.US,D,20130926,000000,3.2845,3.2845,3.2628,3.2845,8478,0
+RCMT.US,D,20130927,000000,3.2845,3.29,3.2736,3.2845,25746,0
+RCMT.US,D,20130930,000000,3.2682,3.2954,3.241,3.2791,20779,0
+RCMT.US,D,20131001,000000,3.241,3.2954,3.241,3.2845,18573,0
+RCMT.US,D,20131002,000000,3.2736,3.2736,3.2682,3.2682,4413,0
+RCMT.US,D,20131003,000000,3.29,3.29,3.2084,3.2682,20779,0
+RCMT.US,D,20131004,000000,3.2682,3.29,3.2193,3.2628,12504,0
+RCMT.US,D,20131007,000000,3.2736,3.2845,3.2465,3.2465,8275,0
+RCMT.US,D,20131008,000000,3.2465,3.2465,3.1269,3.1758,25560,0
+RCMT.US,D,20131009,000000,3.1758,3.1812,3.1269,3.1703,18941,0
+RCMT.US,D,20131010,000000,3.2465,3.2573,3.2139,3.2573,38802,0
+RCMT.US,D,20131011,000000,3.2628,3.29,3.2573,3.2845,18573,0
+RCMT.US,D,20131014,000000,3.2845,3.3008,3.2302,3.3008,26848,0
+RCMT.US,D,20131015,000000,3.328,3.4096,3.3008,3.4096,31814,0
+RCMT.US,D,20131016,000000,3.4422,3.4749,3.4259,3.4476,52041,0
+RCMT.US,D,20131017,000000,3.464,3.4749,3.4531,3.464,37160,0
+RCMT.US,D,20131018,000000,3.4749,3.4749,3.464,3.4749,26113,0
+RCMT.US,D,20131021,000000,3.5238,3.7903,3.4749,3.551,78890,0
+RCMT.US,D,20131022,000000,3.5401,3.589,3.5293,3.5455,78522,0
+RCMT.US,D,20131023,000000,3.5618,3.6162,3.5618,3.5999,24275,0
+RCMT.US,D,20131024,000000,3.6162,3.6761,3.589,3.6217,50755,0
+RCMT.US,D,20131025,000000,3.6434,3.6706,3.6434,3.6489,27951,0
+RCMT.US,D,20131028,000000,3.6598,3.6869,3.6162,3.6217,115668,0
+RCMT.US,D,20131029,000000,3.6162,3.6543,3.589,3.6108,27216,0
+RCMT.US,D,20131030,000000,3.551,3.6489,3.5401,3.6217,25377,0
+RCMT.US,D,20131031,000000,3.6489,3.6489,3.4314,3.5075,62110,0
+RCMT.US,D,20131101,000000,3.4803,3.5075,3.4259,3.5075,26848,0
+RCMT.US,D,20131104,000000,3.4694,3.4912,3.3879,3.4204,18388,0
+RCMT.US,D,20131105,000000,3.3988,3.4204,3.3443,3.3879,39169,0
+RCMT.US,D,20131106,000000,3.5183,3.5183,3.4042,3.4694,20458,0
+RCMT.US,D,20131107,000000,3.4912,3.5075,3.3607,3.3661,16183,0
+RCMT.US,D,20131108,000000,3.3443,3.5075,3.3389,3.4531,34924,0
+RCMT.US,D,20131111,000000,3.4694,3.5075,3.4042,3.5075,16550,0
+RCMT.US,D,20131112,000000,3.5075,3.5075,3.3824,3.4749,38250,0
+RCMT.US,D,20131113,000000,3.4966,3.5183,3.3879,3.5183,17285,0
+RCMT.US,D,20131114,000000,3.4966,3.5075,3.3824,3.464,41007,0
+RCMT.US,D,20131115,000000,3.4912,3.4912,3.396,3.4857,17357,0
+RCMT.US,D,20131118,000000,3.4042,3.464,3.3497,3.4368,40457,0
+RCMT.US,D,20131119,000000,3.4422,3.4531,3.3226,3.4042,26848,0
+RCMT.US,D,20131120,000000,3.3226,3.5565,3.3226,3.5565,39722,0
+RCMT.US,D,20131121,000000,3.5565,3.5565,3.3988,3.5129,6604,0
+RCMT.US,D,20131122,000000,3.5618,3.5618,3.5183,3.5238,8827,0
+RCMT.US,D,20131125,000000,3.5565,3.5565,3.4645,3.5183,28858,0
+RCMT.US,D,20131126,000000,3.5183,3.5455,3.5075,3.5129,9930,0
+RCMT.US,D,20131127,000000,3.5347,3.5455,3.5075,3.5075,8680,0
+RCMT.US,D,20131129,000000,3.5455,3.5455,3.5129,3.5129,3398,0
+RCMT.US,D,20131202,000000,3.5347,3.589,3.5347,3.5565,26120,0
+RCMT.US,D,20131203,000000,3.5129,3.5347,3.5129,3.5293,4781,0
+RCMT.US,D,20131204,000000,3.5293,3.5727,3.5293,3.5401,6252,0
+RCMT.US,D,20131205,000000,3.5618,3.6108,3.5075,3.5781,36594,0
+RCMT.US,D,20131206,000000,3.5837,3.7631,3.5837,3.6326,40892,0
+RCMT.US,D,20131209,000000,3.6761,3.725,3.6162,3.6434,16735,0
+RCMT.US,D,20131210,000000,3.6543,3.7631,3.6543,3.6598,24933,0
+RCMT.US,D,20131211,000000,3.7087,3.7576,3.6706,3.6869,22206,0
+RCMT.US,D,20131212,000000,3.6434,3.6924,3.6434,3.6489,12689,0
+RCMT.US,D,20131213,000000,3.6489,3.7522,3.6489,3.6543,20043,0
+RCMT.US,D,20131216,000000,3.7304,3.7304,3.6162,3.6978,29792,0
+RCMT.US,D,20131217,000000,3.6978,3.7467,3.6489,3.7196,34204,0
+RCMT.US,D,20131218,000000,3.7467,3.7522,3.6217,3.6217,22619,0
+RCMT.US,D,20131219,000000,3.6761,3.7522,3.6054,3.6489,48441,0
+RCMT.US,D,20131220,000000,3.6706,3.725,3.6543,3.6543,26420,0
+RCMT.US,D,20131223,000000,3.6978,3.7793,3.6978,3.7685,69511,0
+RCMT.US,D,20131224,000000,3.7467,3.7739,3.6706,3.7685,9735,0
+RCMT.US,D,20131226,000000,3.7576,3.7793,3.6978,3.7467,29975,0
+RCMT.US,D,20131227,000000,3.7685,3.7957,3.7522,3.7793,17471,0
+RCMT.US,D,20131230,000000,3.7793,3.8066,3.7467,3.7848,70799,0
+RCMT.US,D,20131231,000000,3.7848,3.8066,3.7848,3.7957,23906,0
+RCMT.US,D,20140102,000000,3.7685,3.8011,3.7685,3.7685,41188,0
+RCMT.US,D,20140103,000000,3.7467,3.7793,3.7467,3.7631,16694,0
+RCMT.US,D,20140106,000000,3.7903,3.8066,3.7631,3.7957,57579,0
+RCMT.US,D,20140107,000000,3.7903,3.8175,3.7685,3.7739,27768,0
+RCMT.US,D,20140108,000000,3.8283,3.8284,3.7883,3.812,30841,0
+RCMT.US,D,20140109,000000,3.8284,3.8284,3.7522,3.7739,53383,0
+RCMT.US,D,20140110,000000,3.8011,3.8011,3.7467,3.7522,8288,0
+RCMT.US,D,20140113,000000,3.6924,3.7315,3.6924,3.725,29581,0
+RCMT.US,D,20140114,000000,3.7304,3.7375,3.6162,3.6978,53176,0
+RCMT.US,D,20140115,000000,3.6978,3.7467,3.6108,3.7467,18021,0
+RCMT.US,D,20140116,000000,3.7522,3.7522,3.6434,3.7467,20596,0
+RCMT.US,D,20140117,000000,3.7087,3.7957,3.6978,3.7739,34756,0
+RCMT.US,D,20140121,000000,3.7739,3.7957,3.7739,3.7903,37169,0
+RCMT.US,D,20140122,000000,3.8066,3.8228,3.7957,3.812,40824,0
+RCMT.US,D,20140123,000000,3.8228,3.8391,3.7957,3.8066,21517,0
+RCMT.US,D,20140124,000000,3.8936,3.9262,3.7739,3.7903,45606,0
+RCMT.US,D,20140127,000000,3.7413,3.7522,3.589,3.6652,101693,0
+RCMT.US,D,20140128,000000,3.85,3.8555,3.7413,3.7739,79074,0
+RCMT.US,D,20140129,000000,3.8011,3.8066,3.7087,3.7087,37269,0
+RCMT.US,D,20140130,000000,3.8555,3.8555,3.6869,3.7032,38617,0
+RCMT.US,D,20140131,000000,3.6489,3.7032,3.6489,3.6598,26480,0
+RCMT.US,D,20140203,000000,3.7087,3.7903,3.6657,3.7032,60681,0
+RCMT.US,D,20140204,000000,3.7522,3.7903,3.6708,3.6761,28847,0
+RCMT.US,D,20140205,000000,3.6869,3.6924,3.4749,3.4749,65257,0
+RCMT.US,D,20140206,000000,3.4151,3.4308,3.2759,3.3824,87468,0
+RCMT.US,D,20140207,000000,3.3932,3.4912,3.3932,3.4476,20640,0
+RCMT.US,D,20140210,000000,3.3824,3.4259,3.3443,3.4151,27518,0
+RCMT.US,D,20140211,000000,3.4476,3.6326,3.4259,3.6271,51437,0
+RCMT.US,D,20140212,000000,3.6486,3.6489,3.3824,3.5837,40957,0
+RCMT.US,D,20140213,000000,3.6054,3.6706,3.5945,3.6162,20603,0
+RCMT.US,D,20140214,000000,3.638,3.8555,3.4096,3.4966,191173,0
+RCMT.US,D,20140218,000000,3.5238,3.5674,3.4803,3.5238,42246,0
+RCMT.US,D,20140219,000000,3.5238,3.638,3.502,3.638,18609,0
+RCMT.US,D,20140220,000000,3.589,3.7957,3.589,3.725,9395,0
+RCMT.US,D,20140221,000000,3.7631,3.8011,3.7329,3.7793,8510,0
+RCMT.US,D,20140224,000000,3.8338,3.8338,3.7522,3.7631,63825,0
+RCMT.US,D,20140225,000000,3.7631,3.7685,3.686,3.7304,12908,0
+RCMT.US,D,20140226,000000,3.7087,3.7916,3.7087,3.7359,12954,0
+RCMT.US,D,20140227,000000,3.7631,3.7685,3.6815,3.7032,100917,0
+RCMT.US,D,20140228,000000,3.6978,3.7685,3.6978,3.7576,61793,0
+RCMT.US,D,20140303,000000,3.6978,3.7359,3.551,3.6815,46892,0
+RCMT.US,D,20140304,000000,3.6825,3.7631,3.679,3.7413,16506,0
+RCMT.US,D,20140305,000000,3.7304,3.7304,3.6326,3.725,30455,0
+RCMT.US,D,20140306,000000,3.7087,3.7141,3.6869,3.6869,22395,0
+RCMT.US,D,20140307,000000,3.7087,3.7631,3.6598,3.7576,27504,0
+RCMT.US,D,20140310,000000,3.7685,3.8066,3.7087,3.7631,27544,0
+RCMT.US,D,20140311,000000,3.7903,3.7903,3.6543,3.6978,8725,0
+RCMT.US,D,20140312,000000,3.6108,3.7443,3.6108,3.6706,3258,0
+RCMT.US,D,20140313,000000,3.638,3.638,3.5781,3.5945,14418,0
+RCMT.US,D,20140314,000000,3.5455,3.5999,3.5401,3.5565,37362,0
+RCMT.US,D,20140317,000000,3.5075,3.6054,3.4422,3.5674,38616,0
+RCMT.US,D,20140318,000000,3.5999,3.7304,3.589,3.7304,27687,0
+RCMT.US,D,20140319,000000,3.6978,3.7034,3.6706,3.6869,21323,0
+RCMT.US,D,20140320,000000,3.6771,3.7466,3.6771,3.7087,11465,0
+RCMT.US,D,20140321,000000,3.7087,3.725,3.6761,3.7032,11734,0
+RCMT.US,D,20140324,000000,3.6978,3.7087,3.6434,3.7032,16485,0
+RCMT.US,D,20140325,000000,3.7141,3.7141,3.5896,3.6543,18747,0
+RCMT.US,D,20140326,000000,3.6434,3.7087,3.6326,3.6326,13976,0
+RCMT.US,D,20140327,000000,3.6706,3.6706,3.5347,3.5618,41460,0
+RCMT.US,D,20140328,000000,3.6598,3.6598,3.5674,3.5837,16642,0
+RCMT.US,D,20140331,000000,3.589,3.6706,3.589,3.6652,12733,0
+RCMT.US,D,20140401,000000,3.638,3.6706,3.638,3.6652,17882,0
+RCMT.US,D,20140402,000000,3.6293,3.6434,3.6239,3.638,10165,0
+RCMT.US,D,20140403,000000,3.6271,3.6706,3.6162,3.6706,8347,0
+RCMT.US,D,20140404,000000,3.6706,3.7032,3.6652,3.7032,4063,0
+RCMT.US,D,20140407,000000,3.6326,3.7141,3.5727,3.6271,15217,0
+RCMT.US,D,20140408,000000,3.5618,3.7141,3.5406,3.7136,21299,0
+RCMT.US,D,20140409,000000,3.502,3.6217,3.502,3.5645,90299,0
+RCMT.US,D,20140410,000000,3.5618,3.6436,3.551,3.5674,19174,0
+RCMT.US,D,20140411,000000,3.5618,3.5742,3.4156,3.4912,34934,0
+RCMT.US,D,20140414,000000,3.4912,3.5401,3.4422,3.4749,10349,0
+RCMT.US,D,20140415,000000,3.4259,3.5347,3.3389,3.4422,50008,0
+RCMT.US,D,20140416,000000,3.5347,3.5347,3.377,3.502,10739,0
+RCMT.US,D,20140417,000000,3.5347,3.5347,3.4368,3.5347,7238,0
+RCMT.US,D,20140421,000000,3.4476,3.5238,3.4151,3.5129,14478,0
+RCMT.US,D,20140422,000000,3.4694,3.6162,3.4531,3.6162,30156,0
+RCMT.US,D,20140423,000000,3.6108,3.7359,3.6054,3.7304,16160,0
+RCMT.US,D,20140424,000000,3.6434,3.7522,3.5293,3.7522,35494,0
+RCMT.US,D,20140425,000000,3.6162,3.7467,3.6162,3.6978,13622,0
+RCMT.US,D,20140428,000000,3.7413,3.7793,3.6978,3.7413,22410,0
+RCMT.US,D,20140429,000000,3.6978,3.7467,3.6978,3.7033,15054,0
+RCMT.US,D,20140430,000000,3.725,3.7413,3.6434,3.6869,27624,0
+RCMT.US,D,20140501,000000,3.6978,3.7032,3.5727,3.6489,24612,0
+RCMT.US,D,20140502,000000,3.6054,3.7304,3.5346,3.5347,48012,0
+RCMT.US,D,20140505,000000,3.5347,3.6434,3.4966,3.6108,17778,0
+RCMT.US,D,20140506,000000,3.5674,3.6646,3.5401,3.6162,10198,0
+RCMT.US,D,20140507,000000,3.5674,3.6543,3.5347,3.6108,43434,0
+RCMT.US,D,20140508,000000,3.5837,3.6271,3.5401,3.5618,23086,0
+RCMT.US,D,20140509,000000,3.5618,3.6489,3.4966,3.5945,11613,0
+RCMT.US,D,20140512,000000,3.5781,3.6326,3.4531,3.5045,93342,0
+RCMT.US,D,20140513,000000,3.4857,3.5455,3.2791,3.4857,39116,0
+RCMT.US,D,20140514,000000,3.4586,3.4912,3.4531,3.4531,5618,0
+RCMT.US,D,20140515,000000,3.4096,3.4422,3.3716,3.3716,11793,0
+RCMT.US,D,20140516,000000,3.4259,3.4314,3.3171,3.3171,30809,0
+RCMT.US,D,20140519,000000,3.3552,3.48,3.3497,3.4259,42284,0
+RCMT.US,D,20140520,000000,3.3932,3.4612,3.3171,3.4151,10068,0
+RCMT.US,D,20140521,000000,3.4096,3.4476,3.3552,3.3879,15099,0
+RCMT.US,D,20140522,000000,3.3661,3.4749,3.3014,3.3497,28066,0
+RCMT.US,D,20140523,000000,3.3824,3.4808,3.3824,3.3988,14572,0
+RCMT.US,D,20140527,000000,3.464,3.502,3.4314,3.4857,30335,0
+RCMT.US,D,20140528,000000,3.4966,3.5837,3.4965,3.551,19301,0
+RCMT.US,D,20140529,000000,3.5293,3.5293,3.4857,3.4912,3835,0
+RCMT.US,D,20140530,000000,3.4694,3.5238,3.4694,3.4912,16028,0
+RCMT.US,D,20140602,000000,3.4368,3.4558,3.4042,3.4422,19514,0
+RCMT.US,D,20140603,000000,3.4044,3.502,3.4044,3.4586,3013,0
+RCMT.US,D,20140604,000000,3.4749,3.4749,3.4096,3.4368,15366,0
+RCMT.US,D,20140605,000000,3.4253,3.4803,3.4253,3.4476,6602,0
+RCMT.US,D,20140606,000000,3.4966,3.5183,3.4422,3.4792,14882,0
+RCMT.US,D,20140609,000000,3.3008,3.4803,3.3008,3.4749,34553,0
+RCMT.US,D,20140610,000000,3.4803,3.5674,3.4803,3.5674,20043,0
+RCMT.US,D,20140611,000000,3.4857,3.5837,3.4857,3.5837,3271,0
+RCMT.US,D,20140612,000000,3.5238,3.589,3.4531,3.5075,22850,0
+RCMT.US,D,20140613,000000,3.464,3.5422,3.464,3.5347,4620,0
+RCMT.US,D,20140616,000000,3.502,3.5727,3.4857,3.5674,20128,0
+RCMT.US,D,20140617,000000,3.5129,3.5837,3.4694,3.5781,22227,0
+RCMT.US,D,20140618,000000,3.5709,3.6326,3.5353,3.6162,18814,0
+RCMT.US,D,20140619,000000,3.5183,3.5982,3.5075,3.5183,26413,0
+RCMT.US,D,20140620,000000,3.4912,3.5347,3.4803,3.4912,61039,0
+RCMT.US,D,20140623,000000,3.4803,3.4912,3.364,3.3824,35692,0
+RCMT.US,D,20140624,000000,3.3552,3.377,3.3226,3.3443,25512,0
+RCMT.US,D,20140625,000000,3.328,3.3443,3.3171,3.3171,9529,0
+RCMT.US,D,20140626,000000,3.3171,3.3607,3.3063,3.3389,13685,0
+RCMT.US,D,20140627,000000,3.3661,3.5293,3.3226,3.5293,27966,0
+RCMT.US,D,20140630,000000,3.2736,3.4803,3.2736,3.4586,46787,0
+RCMT.US,D,20140701,000000,3.464,3.5129,3.4042,3.5075,8432,0
+RCMT.US,D,20140702,000000,3.4422,3.589,3.4314,3.5347,42295,0
+RCMT.US,D,20140703,000000,3.5075,3.6108,3.5075,3.6108,16261,0
+RCMT.US,D,20140707,000000,3.6054,3.6489,3.6054,3.6489,46778,0
+RCMT.US,D,20140708,000000,3.6162,3.6434,3.551,3.638,27384,0
+RCMT.US,D,20140709,000000,3.6598,3.6652,3.638,3.6652,22102,0
+RCMT.US,D,20140710,000000,3.645,3.6706,3.645,3.6706,29395,0
+RCMT.US,D,20140711,000000,3.6706,3.7141,3.6652,3.7141,17477,0
+RCMT.US,D,20140714,000000,3.7196,3.7359,3.6543,3.7359,29201,0
+RCMT.US,D,20140715,000000,3.6978,3.7304,3.6706,3.6924,73670,0
+RCMT.US,D,20140716,000000,3.7413,3.7413,3.6598,3.7228,42994,0
+RCMT.US,D,20140717,000000,3.7522,3.7522,3.6869,3.6924,24335,0
+RCMT.US,D,20140718,000000,3.6978,3.7467,3.6978,3.7304,68594,0
+RCMT.US,D,20140721,000000,3.6978,3.7631,3.6978,3.7304,32191,0
+RCMT.US,D,20140722,000000,3.7359,3.7739,3.6489,3.7359,48150,0
+RCMT.US,D,20140723,000000,3.7359,3.7739,3.725,3.7413,53835,0
+RCMT.US,D,20140724,000000,3.7631,3.7739,3.7467,3.7467,17020,0
+RCMT.US,D,20140725,000000,3.725,3.7685,3.725,3.7522,11210,0
+RCMT.US,D,20140728,000000,3.7739,3.7739,3.6598,3.7141,18886,0
+RCMT.US,D,20140729,000000,3.6706,3.6761,3.6162,3.6326,44493,0
+RCMT.US,D,20140730,000000,3.6434,3.7076,3.6217,3.6608,14434,0
+RCMT.US,D,20140731,000000,3.6217,3.6706,3.6217,3.6652,12255,0
+RCMT.US,D,20140801,000000,3.6268,3.7032,3.6268,3.6761,31649,0
+RCMT.US,D,20140804,000000,3.6598,3.6869,3.6217,3.6434,52702,0
+RCMT.US,D,20140805,000000,3.6543,3.6706,3.6217,3.638,25630,0
+RCMT.US,D,20140806,000000,3.6434,3.6598,3.589,3.6598,31146,0
+RCMT.US,D,20140807,000000,3.6162,3.6652,3.6162,3.6652,17159,0
+RCMT.US,D,20140808,000000,3.5674,3.6434,3.5674,3.5999,26735,0
+RCMT.US,D,20140811,000000,3.5727,3.6706,3.5618,3.6706,35587,0
+RCMT.US,D,20140812,000000,3.6706,3.6978,3.6054,3.6978,24978,0
+RCMT.US,D,20140813,000000,3.7739,3.9425,3.7522,3.9153,103958,0
+RCMT.US,D,20140814,000000,3.9262,3.9262,3.8772,3.9112,11081,0
+RCMT.US,D,20140815,000000,3.899,3.9153,3.8615,3.9072,31894,0
+RCMT.US,D,20140818,000000,3.9262,3.941,3.8936,3.9262,17170,0
+RCMT.US,D,20140819,000000,3.9208,3.9425,3.9153,3.9425,9851,0
+RCMT.US,D,20140820,000000,3.9425,3.9425,3.8882,3.8882,6824,0
+RCMT.US,D,20140821,000000,3.9208,4.0023,3.9208,3.9806,13143,0
+RCMT.US,D,20140822,000000,3.9806,3.9806,3.9262,3.9697,12551,0
+RCMT.US,D,20140825,000000,3.9534,3.9969,3.9153,3.9443,65589,0
+RCMT.US,D,20140826,000000,3.9861,3.9888,3.9534,3.9643,5346,0
+RCMT.US,D,20140827,000000,3.986,3.986,3.9316,3.9751,7882,0
+RCMT.US,D,20140828,000000,3.9316,3.9752,3.899,3.899,18018,0
+RCMT.US,D,20140829,000000,3.9697,4.0839,3.9697,4.0458,49086,0
+RCMT.US,D,20140902,000000,4.0785,4.1274,4.0622,4.122,57156,0
+RCMT.US,D,20140903,000000,4.1165,4.1437,4.1057,4.1258,8261,0
+RCMT.US,D,20140904,000000,4.1437,4.1872,4.1274,4.1383,14441,0
+RCMT.US,D,20140905,000000,4.0839,4.122,4.0839,4.122,4746,0
+RCMT.US,D,20140908,000000,4.1274,4.1383,4.0839,4.0839,8184,0
+RCMT.US,D,20140909,000000,4.16,4.16,4.0812,4.0894,4156,0
+RCMT.US,D,20140910,000000,4.1655,4.1655,4.0839,4.0948,6180,0
+RCMT.US,D,20140911,000000,4.1546,4.1546,4.0785,4.0857,21418,0
+RCMT.US,D,20140912,000000,4.0844,4.1165,4.073,4.0758,5643,0
+RCMT.US,D,20140915,000000,4.0295,4.0366,3.8936,3.9697,24901,0
+RCMT.US,D,20140916,000000,3.9751,4.0241,3.8882,3.9969,13274,0
+RCMT.US,D,20140917,000000,4.0295,4.1274,4.0295,4.0458,11695,0
+RCMT.US,D,20140918,000000,3.9914,4.0785,3.9914,4.0774,11756,0
+RCMT.US,D,20140919,000000,4.0839,4.1763,3.9751,4.1763,37286,0
+RCMT.US,D,20140922,000000,4.1818,4.2524,4.1437,4.1655,48619,0
+RCMT.US,D,20140923,000000,4.1872,4.1872,4.0404,4.0839,34400,0
+RCMT.US,D,20140924,000000,4.16,4.1709,4.0894,4.1383,19837,0
+RCMT.US,D,20140925,000000,4.0839,4.1111,4.0133,4.0404,21279,0
+RCMT.US,D,20140926,000000,4.0567,4.0894,4.0442,4.0458,7342,0
+RCMT.US,D,20140929,000000,3.9643,4.1225,3.8936,4.0513,19726,0
+RCMT.US,D,20140930,000000,4.0567,4.209,4.0513,4.1165,20145,0
+RCMT.US,D,20141001,000000,4.1057,4.1057,4.0296,4.0948,11860,0
+RCMT.US,D,20141002,000000,4.0133,4.0458,3.9861,4.0295,6643,0
+RCMT.US,D,20141003,000000,4.0133,4.0133,3.9751,3.9751,4529,0
+RCMT.US,D,20141006,000000,3.9208,4.1328,3.9208,3.9697,17752,0
+RCMT.US,D,20141007,000000,4.0526,4.1018,3.9697,3.9724,8313,0
+RCMT.US,D,20141008,000000,4.0133,4.1057,3.9425,3.9806,19549,0
+RCMT.US,D,20141009,000000,3.9589,4.0785,3.9425,3.9589,15681,0
+RCMT.US,D,20141010,000000,3.9806,4.073,3.9425,3.9479,20963,0
+RCMT.US,D,20141013,000000,3.9262,3.9479,3.812,3.8827,10973,0
+RCMT.US,D,20141014,000000,3.8066,3.9316,3.8066,3.9045,24501,0
+RCMT.US,D,20141015,000000,3.9045,3.9425,3.7196,3.7413,49881,0
+RCMT.US,D,20141016,000000,3.7304,3.9425,3.7304,3.9153,32027,0
+RCMT.US,D,20141017,000000,3.9425,4.0513,3.7793,4.0186,19948,0
+RCMT.US,D,20141020,000000,4.0513,4.073,3.9479,4.0393,15413,0
+RCMT.US,D,20141021,000000,4.0622,4.1002,4.0622,4.0842,29806,0
+RCMT.US,D,20141022,000000,4.0676,4.0839,3.9534,4.0784,18256,0
+RCMT.US,D,20141023,000000,4.073,4.2016,3.9806,4.0349,43011,0
+RCMT.US,D,20141024,000000,4.1709,4.1709,3.9861,4.0785,15885,0
+RCMT.US,D,20141027,000000,4.0349,4.1818,4.0077,4.0806,14888,0
+RCMT.US,D,20141028,000000,4.1165,4.1165,3.9316,4.0186,15372,0
+RCMT.US,D,20141029,000000,4.0349,4.1165,4.0349,4.1002,6376,0
+RCMT.US,D,20141030,000000,4.0567,4.1002,3.9425,4.0703,21632,0
+RCMT.US,D,20141031,000000,4.0948,4.1165,4.0124,4.1002,32396,0
+RCMT.US,D,20141103,000000,4.0513,4.0894,3.9861,4.0404,26348,0
+RCMT.US,D,20141104,000000,4.0404,4.0894,4.0051,4.0567,16964,0
+RCMT.US,D,20141105,000000,4.0839,4.1057,4.0186,4.1057,45001,0
+RCMT.US,D,20141106,000000,4.1926,4.47,4.1872,4.3134,112108,0
+RCMT.US,D,20141107,000000,4.5135,4.5135,4.3857,4.3857,37156,0
+RCMT.US,D,20141110,000000,4.4591,4.4591,4.4025,4.4537,26259,0
+RCMT.US,D,20141111,000000,4.4591,4.4591,4.3939,4.4429,19603,0
+RCMT.US,D,20141112,000000,4.3993,4.4482,4.3504,4.3884,38834,0
+RCMT.US,D,20141113,000000,4.4472,4.4537,4.3473,4.3504,30233,0
+RCMT.US,D,20141114,000000,4.3993,4.5407,4.3993,4.4319,57797,0
+RCMT.US,D,20141117,000000,4.5733,4.5733,4.258,4.4319,21598,0
+RCMT.US,D,20141118,000000,4.4047,4.5788,4.3993,4.4645,55997,0
+RCMT.US,D,20141119,000000,4.47,4.5353,4.3612,4.3721,29895,0
+RCMT.US,D,20141120,000000,4.3939,4.508,4.3505,4.3993,20266,0
+RCMT.US,D,20141121,000000,4.4591,4.4591,4.3558,4.3776,16363,0
+RCMT.US,D,20141124,000000,4.4319,4.4519,4.3558,4.3775,33104,0
+RCMT.US,D,20141125,000000,4.383,4.4482,4.3068,4.3232,126356,0
+RCMT.US,D,20141126,000000,4.3558,4.4047,4.3232,4.3286,61982,0
+RCMT.US,D,20141128,000000,4.3612,4.3993,4.3612,4.3884,3832,0
+RCMT.US,D,20141201,000000,4.3775,4.3993,4.3286,4.3892,5931,0
+RCMT.US,D,20141202,000000,4.3884,4.3884,4.253,4.2796,24329,0
+RCMT.US,D,20141203,000000,4.296,4.3938,4.2687,4.2851,62981,0
+RCMT.US,D,20141204,000000,4.296,4.4047,4.2851,4.3123,129421,0
+RCMT.US,D,20141205,000000,4.3395,4.4102,4.2796,4.3341,24227,0
+RCMT.US,D,20141208,000000,4.3031,4.5081,4.1764,4.328,17097,0
+RCMT.US,D,20141209,000000,4.2524,4.3912,4.1655,4.3558,38345,0
+RCMT.US,D,20141210,000000,4.3014,4.3993,4.1896,4.2906,53740,0
+RCMT.US,D,20141211,000000,4.3178,4.3939,4.2743,4.3232,18707,0
+RCMT.US,D,20141212,000000,4.3341,4.4863,4.1655,4.2616,55527,0
+RCMT.US,D,20141215,000000,4.3395,4.3448,4.2199,4.2307,12113,0
+RCMT.US,D,20141216,000000,4.5625,4.6658,4.3395,4.3504,303359,0
+RCMT.US,D,20141217,000000,4.3504,4.47,4.3504,4.4341,503281,0
+RCMT.US,D,20141218,000000,4.5081,4.5081,4.4102,4.421,78906,0
+RCMT.US,D,20141219,000000,4.4537,4.5788,4.4157,4.5625,159787,0
+RCMT.US,D,20141222,000000,4.6115,4.6875,4.4645,4.5625,319500,0
+RCMT.US,D,20141223,000000,4.5461,4.5951,4.4157,4.5353,97715,0
+RCMT.US,D,20141224,000000,5.0301,5.0301,4.5244,4.5244,107060,0
+RCMT.US,D,20141226,000000,4.6222,4.6222,4.5407,4.6195,100490,0
+RCMT.US,D,20141229,000000,4.5842,4.6767,4.5516,4.6603,85014,0
+RCMT.US,D,20141230,000000,4.6168,4.6495,4.5896,4.6494,48970,0
+RCMT.US,D,20141231,000000,4.9263,5.2032,4.5288,4.9689,263478,0
+RCMT.US,D,20150102,000000,4.9689,4.9689,4.8092,4.8908,69532,0
+RCMT.US,D,20150105,000000,4.9547,4.9689,4.7844,4.8482,38742,0
+RCMT.US,D,20150106,000000,4.8056,4.8625,4.6566,4.7134,42828,0
+RCMT.US,D,20150107,000000,4.7914,4.7914,4.6282,4.6495,29043,0
+RCMT.US,D,20150108,000000,4.7347,4.7347,4.5217,4.6353,63542,0
+RCMT.US,D,20150109,000000,4.614,4.7063,4.614,4.6495,34068,0
+RCMT.US,D,20150112,000000,4.685,4.7844,4.6566,4.685,38489,0
+RCMT.US,D,20150113,000000,4.7631,4.7701,4.543,4.5998,53084,0
+RCMT.US,D,20150114,000000,4.5926,4.6423,4.5217,4.5288,39379,0
+RCMT.US,D,20150115,000000,4.5856,4.685,4.4436,4.685,20036,0
+RCMT.US,D,20150116,000000,4.543,4.6566,4.4373,4.5146,30004,0
+RCMT.US,D,20150120,000000,4.543,4.5501,4.4508,4.5217,22331,0
+RCMT.US,D,20150121,000000,4.472,4.5117,4.3656,4.3869,34056,0
+RCMT.US,D,20150122,000000,4.401,4.4223,4.2662,4.3372,63829,0
+RCMT.US,D,20150123,000000,4.3939,4.4223,4.33,4.4223,12995,0
+RCMT.US,D,20150126,000000,4.3656,4.3869,4.2732,4.3584,20010,0
+RCMT.US,D,20150127,000000,4.3939,4.3939,4.3229,4.3372,7790,0
+RCMT.US,D,20150128,000000,4.3513,4.4081,4.2519,4.2945,14988,0
+RCMT.US,D,20150129,000000,4.2591,4.2945,4.1597,4.2804,28492,0
+RCMT.US,D,20150130,000000,4.2591,4.2591,4.11,4.2023,21366,0
+RCMT.US,D,20150202,000000,4.2378,4.2378,4.0092,4.2094,37967,0
+RCMT.US,D,20150203,000000,4.1881,4.2591,3.9889,4.1881,116383,0
+RCMT.US,D,20150204,000000,4.1384,4.2378,4.0958,4.1384,28130,0
+RCMT.US,D,20150205,000000,4.1029,4.2023,4.0106,4.0532,25436,0
+RCMT.US,D,20150206,000000,4.0177,4.0461,3.9467,4.0461,12944,0
+RCMT.US,D,20150209,000000,4.0461,4.181,4.0461,4.0603,18334,0
+RCMT.US,D,20150210,000000,4.11,4.11,3.9538,3.9538,27051,0
+RCMT.US,D,20150211,000000,3.9467,4.1022,3.9467,4.0958,31944,0
+RCMT.US,D,20150212,000000,4.0887,4.1171,3.9538,4.0745,28584,0
+RCMT.US,D,20150213,000000,4.0887,4.1597,3.9609,4.1526,15930,0
+RCMT.US,D,20150217,000000,4.33,4.33,4.1881,4.2448,54295,0
+RCMT.US,D,20150218,000000,4.2378,4.2463,4.1242,4.1526,12603,0
+RCMT.US,D,20150219,000000,4.1526,4.2448,4.1171,4.1654,33816,0
+RCMT.US,D,20150220,000000,4.1278,4.166,4.1171,4.1171,10810,0
+RCMT.US,D,20150223,000000,4.1526,4.1597,4.0887,4.0958,15726,0
+RCMT.US,D,20150224,000000,4.0887,4.2094,4.0887,4.1881,14281,0
+RCMT.US,D,20150225,000000,4.1951,4.2235,4.1526,4.2235,6975,0
+RCMT.US,D,20150226,000000,4.2307,4.2307,4.181,4.2307,10085,0
+RCMT.US,D,20150227,000000,4.2591,4.3159,4.2448,4.2732,6619,0
+RCMT.US,D,20150302,000000,4.2307,4.3797,4.1951,4.3088,23245,0
+RCMT.US,D,20150303,000000,4.3229,4.4294,4.2591,4.3584,33670,0
+RCMT.US,D,20150304,000000,4.2875,4.5785,4.2875,4.5146,41136,0
+RCMT.US,D,20150305,000000,4.5926,4.7772,4.5004,4.7134,39868,0
+RCMT.US,D,20150306,000000,4.7063,4.9476,4.7063,4.7488,58322,0
+RCMT.US,D,20150309,000000,4.7417,4.8837,4.7417,4.8198,26485,0
+RCMT.US,D,20150310,000000,4.8198,4.8979,4.7985,4.8198,27893,0
+RCMT.US,D,20150311,000000,4.6637,4.7914,4.621,4.6495,30570,0
+RCMT.US,D,20150312,000000,4.7134,4.8269,4.685,4.8269,24936,0
+RCMT.US,D,20150313,000000,4.7347,4.8625,4.6707,4.685,49307,0
+RCMT.US,D,20150316,000000,4.692,4.7204,4.6353,4.6637,27330,0
+RCMT.US,D,20150317,000000,4.7134,4.7914,4.6707,4.6779,14510,0
+RCMT.US,D,20150318,000000,4.7275,4.8837,4.7275,4.8269,11270,0
+RCMT.US,D,20150319,000000,4.7985,4.8979,4.7631,4.8269,28035,0
+RCMT.US,D,20150320,000000,4.8269,4.8979,4.7204,4.8979,22400,0
+RCMT.US,D,20150323,000000,4.7631,4.8625,4.6779,4.8625,24794,0
+RCMT.US,D,20150324,000000,4.692,4.8198,4.692,4.7347,6621,0
+RCMT.US,D,20150325,000000,4.7417,4.8198,4.7204,4.7631,14792,0
+RCMT.US,D,20150326,000000,4.6566,4.7275,4.6353,4.6566,9862,0
+RCMT.US,D,20150327,000000,4.5998,4.7701,4.465,4.7347,10143,0
+RCMT.US,D,20150330,000000,4.7701,4.8979,4.6991,4.8908,29021,0
+RCMT.US,D,20150331,000000,4.8908,4.8908,4.7134,4.756,31831,0
+RCMT.US,D,20150401,000000,4.8482,4.8553,4.5572,4.6566,32260,0
+RCMT.US,D,20150402,000000,4.614,4.7985,4.5926,4.6423,15074,0
+RCMT.US,D,20150406,000000,4.614,4.7844,4.5217,4.621,24512,0
+RCMT.US,D,20150407,000000,4.6707,4.7619,4.5288,4.614,5465,0
+RCMT.US,D,20150408,000000,4.6566,4.6991,4.4862,4.6779,10707,0
+RCMT.US,D,20150409,000000,4.6779,4.6779,4.4933,4.6707,21132,0
+RCMT.US,D,20150410,000000,4.5146,4.7134,4.5146,4.6282,25780,0
+RCMT.US,D,20150413,000000,4.543,4.6282,4.5075,4.614,16623,0
+RCMT.US,D,20150414,000000,4.621,4.621,4.465,4.5856,13101,0
+RCMT.US,D,20150415,000000,4.6495,4.6495,4.5146,4.5785,7784,0
+RCMT.US,D,20150416,000000,4.5359,4.5714,4.5217,4.5501,11105,0
+RCMT.US,D,20150417,000000,4.5501,4.5998,4.5501,4.5501,3944,0
+RCMT.US,D,20150420,000000,4.6069,4.6069,4.3656,4.4081,20971,0
+RCMT.US,D,20150421,000000,4.4081,4.4365,4.3656,4.4294,16118,0
+RCMT.US,D,20150422,000000,4.3656,4.401,4.3656,4.3797,9538,0
+RCMT.US,D,20150423,000000,4.3656,4.3797,4.33,4.3797,18173,0
+RCMT.US,D,20150424,000000,4.3869,4.4577,4.33,4.3797,16592,0
+RCMT.US,D,20150427,000000,4.3656,4.3797,4.33,4.33,11130,0
+RCMT.US,D,20150428,000000,4.3797,4.4081,4.33,4.3584,14398,0
+RCMT.US,D,20150429,000000,4.3726,4.4578,4.3016,4.4081,7185,0
+RCMT.US,D,20150430,000000,4.3869,4.5785,4.3797,4.3797,17328,0
+RCMT.US,D,20150501,000000,4.4365,4.6069,4.3797,4.4294,5776,0
+RCMT.US,D,20150504,000000,4.4436,4.5075,4.3088,4.3656,20004,0
+RCMT.US,D,20150505,000000,4.3797,4.4507,4.2945,4.3939,12115,0
+RCMT.US,D,20150506,000000,4.401,4.401,4.3159,4.33,15163,0
+RCMT.US,D,20150507,000000,4.3939,4.3939,4.33,4.3442,4456,0
+RCMT.US,D,20150508,000000,4.2023,4.401,4.0532,4.3088,27471,0
+RCMT.US,D,20150511,000000,4.3442,4.3584,4.2662,4.2662,49166,0
+RCMT.US,D,20150512,000000,4.33,4.33,4.1738,4.1881,6334,0
+RCMT.US,D,20150513,000000,4.2945,4.3372,4.2519,4.3088,14651,0
+RCMT.US,D,20150514,000000,4.1881,4.1881,3.9184,3.9609,79454,0
+RCMT.US,D,20150515,000000,3.9751,4.1454,3.9397,4.0816,35444,0
+RCMT.US,D,20150518,000000,4.0631,4.0631,3.7906,3.8403,22042,0
+RCMT.US,D,20150519,000000,3.7409,3.9751,3.7409,3.858,17025,0
+RCMT.US,D,20150520,000000,3.8119,4.0603,3.8119,3.9822,23526,0
+RCMT.US,D,20150521,000000,3.9467,4.0603,3.8403,3.9964,37473,0
+RCMT.US,D,20150522,000000,3.9609,4.0106,3.8757,3.9538,36627,0
+RCMT.US,D,20150526,000000,3.897,4.0177,3.897,3.9254,16945,0
+RCMT.US,D,20150527,000000,3.968,4.0248,3.9041,3.9112,17046,0
+RCMT.US,D,20150528,000000,3.9041,4.0106,3.9041,3.9468,12569,0
+RCMT.US,D,20150529,000000,3.9112,4.0461,3.8828,4.0177,58605,0
+RCMT.US,D,20150601,000000,4.0461,4.0816,4.0461,4.0603,8725,0
+RCMT.US,D,20150602,000000,4.0815,4.1419,4.0603,4.0674,27249,0
+RCMT.US,D,20150603,000000,3.9893,4.1738,3.9893,4.0816,34938,0
+RCMT.US,D,20150604,000000,4.0461,4.0745,3.9112,4.0248,19018,0
+RCMT.US,D,20150605,000000,3.9822,4.0745,3.9397,3.9397,12679,0
+RCMT.US,D,20150608,000000,4.0106,4.0745,3.9397,3.9538,32120,0
+RCMT.US,D,20150609,000000,4.0674,4.0816,3.9041,3.9467,26148,0
+RCMT.US,D,20150610,000000,3.9041,4.0816,3.8757,4.0425,33551,0
+RCMT.US,D,20150611,000000,4.0603,4.0901,3.9325,4.0106,25094,0
+RCMT.US,D,20150612,000000,4.0319,4.11,3.9822,3.9893,7185,0
+RCMT.US,D,20150615,000000,3.9893,4.1029,3.9609,3.9609,41699,0
+RCMT.US,D,20150616,000000,4.0319,4.0319,3.9397,4.0319,6480,0
+RCMT.US,D,20150617,000000,4.1171,4.1171,3.9538,3.9893,11975,0
+RCMT.US,D,20150618,000000,4.0035,4.0319,3.8687,4.0248,23949,0
+RCMT.US,D,20150619,000000,3.8544,4.2235,3.8403,3.9467,19441,0
+RCMT.US,D,20150622,000000,4.1384,4.1738,3.9041,3.9751,10565,0
+RCMT.US,D,20150623,000000,4.11,4.181,3.9751,4.1029,18954,0
+RCMT.US,D,20150624,000000,3.9964,4.1526,3.9964,4.1313,12961,0
+RCMT.US,D,20150625,000000,4.0745,4.1597,4.0319,4.0674,6903,0
+RCMT.US,D,20150626,000000,4.0674,4.2378,4.0532,4.0745,35078,0
+RCMT.US,D,20150629,000000,4.0674,4.0674,4.0319,4.0532,8029,0
+RCMT.US,D,20150630,000000,4.0532,4.0603,3.9893,4.0177,7568,0
+RCMT.US,D,20150701,000000,3.9964,4.0177,3.9538,3.9538,5917,0
+RCMT.US,D,20150702,000000,3.9538,4.039,3.9538,4.039,7748,0
+RCMT.US,D,20150706,000000,3.9325,3.9822,3.9184,3.968,11270,0
+RCMT.US,D,20150707,000000,3.9822,3.9822,3.9397,3.9467,8029,0
+RCMT.US,D,20150708,000000,3.9609,3.9609,3.9254,3.9254,14510,0
+RCMT.US,D,20150709,000000,3.9397,3.968,3.9184,3.9254,11975,0
+RCMT.US,D,20150710,000000,4.0745,4.0745,3.9184,3.9254,13524,0
+RCMT.US,D,20150713,000000,3.9254,3.9751,3.9184,3.9467,11411,0
+RCMT.US,D,20150714,000000,3.9184,4.0674,3.9184,4.0532,16770,0
+RCMT.US,D,20150715,000000,4.0035,4.0532,3.9255,3.9751,17524,0
+RCMT.US,D,20150716,000000,4.0461,4.0603,3.9609,4.0248,10847,0
+RCMT.US,D,20150717,000000,3.9609,3.9893,3.9397,3.9893,8452,0
+RCMT.US,D,20150720,000000,3.9893,4.0248,3.9893,4.0035,3662,0
+RCMT.US,D,20150721,000000,4.039,4.039,3.8544,3.9325,40854,0
+RCMT.US,D,20150722,000000,3.9964,3.9964,3.9041,3.9041,9016,0
+RCMT.US,D,20150723,000000,3.897,4.0035,3.897,3.9397,8312,0
+RCMT.US,D,20150724,000000,3.8757,4.0035,3.7622,3.9041,34796,0
+RCMT.US,D,20150727,000000,3.8544,3.9041,3.7976,3.8828,9580,0
+RCMT.US,D,20150728,000000,3.9112,3.9112,3.7622,3.7976,28456,0
+RCMT.US,D,20150729,000000,3.7976,3.8332,3.7763,3.8047,12961,0
+RCMT.US,D,20150730,000000,3.8119,3.8119,3.5492,3.6273,26203,0
+RCMT.US,D,20150731,000000,3.6486,3.6628,3.5492,3.5847,12256,0
+RCMT.US,D,20150803,000000,3.606,3.6095,3.3648,3.4144,21669,0
+RCMT.US,D,20150804,000000,3.4641,3.4711,3.3788,3.4285,13806,0
+RCMT.US,D,20150805,000000,3.4285,3.535,3.4285,3.5279,34374,0
+RCMT.US,D,20150806,000000,3.5066,3.535,3.4853,3.5208,9711,0
+RCMT.US,D,20150807,000000,3.4782,3.5421,3.4428,3.4569,12115,0
+RCMT.US,D,20150810,000000,3.4641,3.4853,3.4569,3.4569,9720,0
+RCMT.US,D,20150811,000000,3.4711,3.5776,3.3718,3.4569,11956,0
+RCMT.US,D,20150812,000000,3.3931,3.5989,3.3931,3.535,9720,0
+RCMT.US,D,20150813,000000,3.2795,3.3575,2.9529,3.2653,78609,0
+RCMT.US,D,20150814,000000,3.3007,3.3647,3.2298,3.244,22118,0
+RCMT.US,D,20150817,000000,3.0594,3.2937,3.0594,3.1517,7466,0
+RCMT.US,D,20150818,000000,3.1446,3.5492,3.1446,3.3575,183139,0
+RCMT.US,D,20150819,000000,3.2795,3.4711,3.2795,3.3434,10284,0
+RCMT.US,D,20150820,000000,3.3718,3.4214,3.1943,3.4001,711848,0
+RCMT.US,D,20150821,000000,3.3504,3.4356,3.315,3.4356,54942,0
+RCMT.US,D,20150824,000000,3.3291,3.386,3.2724,3.3575,27744,0
+RCMT.US,D,20150825,000000,3.535,3.6202,3.3434,3.3434,89879,0
+RCMT.US,D,20150826,000000,3.4001,3.4569,3.3434,3.386,15074,0
+RCMT.US,D,20150827,000000,3.4925,3.5137,3.4214,3.4498,20286,0
+RCMT.US,D,20150828,000000,3.4569,3.535,3.3788,3.4001,7044,0
+RCMT.US,D,20150831,000000,3.4569,3.5918,3.3363,3.535,13666,0
+RCMT.US,D,20150901,000000,3.535,3.5492,3.4001,3.5137,18878,0
+RCMT.US,D,20150902,000000,3.5492,3.5492,3.3931,3.4782,27471,0
+RCMT.US,D,20150903,000000,3.4925,3.535,3.386,3.4285,16483,0
+RCMT.US,D,20150904,000000,3.3718,3.4925,3.3291,3.4782,14651,0
+RCMT.US,D,20150908,000000,3.5137,3.5918,3.3291,3.4995,20145,0
+RCMT.US,D,20150909,000000,3.4711,3.5137,3.3931,3.4144,37332,0
+RCMT.US,D,20150910,000000,3.3647,3.4995,3.3647,3.4995,22470,0
+RCMT.US,D,20150911,000000,3.4285,3.4853,3.4285,3.4641,4649,0
+RCMT.US,D,20150914,000000,3.4641,3.4711,3.386,3.4072,20286,0
+RCMT.US,D,20150915,000000,3.4072,3.6131,3.3504,3.5705,33106,0
+RCMT.US,D,20150916,000000,3.4214,3.5989,3.4214,3.4995,16765,0
+RCMT.US,D,20150917,000000,3.4711,3.6131,3.4641,3.5563,10481,0
+RCMT.US,D,20150918,000000,3.5066,3.6273,3.4641,3.6273,38741,0
+RCMT.US,D,20150921,000000,3.5847,3.6415,3.535,3.5563,14510,0
+RCMT.US,D,20150922,000000,3.535,3.6202,3.5279,3.5989,15637,0
+RCMT.US,D,20150923,000000,3.5634,3.6227,3.5634,3.5741,4129,0
+RCMT.US,D,20150924,000000,3.6485,3.6485,3.5542,3.5882,7918,0
+RCMT.US,D,20150925,000000,3.5421,3.5989,3.5421,3.5705,11130,0
+RCMT.US,D,20150928,000000,3.5208,3.5776,3.4214,3.4853,23224,0
+RCMT.US,D,20150929,000000,3.5137,3.5137,3.386,3.4641,13806,0
+RCMT.US,D,20150930,000000,3.4569,3.5066,3.4428,3.4925,5495,0
+RCMT.US,D,20151001,000000,3.4428,3.4995,3.386,3.4285,8312,0
+RCMT.US,D,20151002,000000,3.4285,3.4782,3.2866,3.4356,12398,0
+RCMT.US,D,20151005,000000,3.4428,3.5201,3.4072,3.4782,10661,0
+RCMT.US,D,20151006,000000,3.4285,3.4782,3.3504,3.3718,11693,0
+RCMT.US,D,20151007,000000,3.4711,3.535,3.4641,3.4925,9016,0
+RCMT.US,D,20151008,000000,3.535,3.535,3.3931,3.3931,7044,0
+RCMT.US,D,20151009,000000,3.4428,3.535,3.4428,3.4853,21836,0
+RCMT.US,D,20151012,000000,3.5137,3.535,3.4782,3.5279,7713,0
+RCMT.US,D,20151013,000000,3.4782,3.6202,3.4782,3.5208,15497,0
+RCMT.US,D,20151014,000000,3.4853,3.5066,3.4853,3.5066,1127,0
+RCMT.US,D,20151015,000000,3.4925,3.6486,3.4782,3.5137,13101,0
+RCMT.US,D,20151016,000000,3.4853,3.4853,3.4072,3.4144,8029,0
+RCMT.US,D,20151019,000000,3.3647,3.4144,3.3647,3.4072,10118,0
+RCMT.US,D,20151020,000000,3.4428,3.4641,3.2653,3.2724,28476,0
+RCMT.US,D,20151021,000000,3.3931,3.3931,3.3007,3.315,36205,0
+RCMT.US,D,20151022,000000,3.3647,3.4498,3.3079,3.4498,493208,0
+RCMT.US,D,20151023,000000,3.4144,3.535,3.4072,3.4569,11833,0
+RCMT.US,D,20151026,000000,3.4356,3.6131,3.4356,3.4995,13524,0
+RCMT.US,D,20151027,000000,3.5279,3.5705,3.4925,3.5421,17468,0
+RCMT.US,D,20151028,000000,3.5492,3.5705,3.535,3.5563,16483,0
+RCMT.US,D,20151029,000000,3.5705,3.677,3.5563,3.6628,31979,0
+RCMT.US,D,20151030,000000,3.6415,3.677,3.6202,3.6273,17468,0
+RCMT.US,D,20151102,000000,3.6628,3.6734,3.5563,3.5563,6582,0
+RCMT.US,D,20151103,000000,3.5634,3.6415,3.5634,3.6344,4790,0
+RCMT.US,D,20151104,000000,3.5989,3.6628,3.5705,3.5918,6510,0
+RCMT.US,D,20151105,000000,3.6486,3.8119,3.5634,3.7409,26344,0
+RCMT.US,D,20151106,000000,3.6699,3.9184,3.6699,3.897,23103,0
+RCMT.US,D,20151109,000000,3.7763,3.8476,3.6841,3.6982,31338,0
+RCMT.US,D,20151110,000000,3.6982,3.897,3.6982,3.8757,8171,0
+RCMT.US,D,20151111,000000,3.8757,3.8828,3.8047,3.819,4508,0
+RCMT.US,D,20151112,000000,3.6982,3.9184,3.6982,3.9184,11411,0
+RCMT.US,D,20151113,000000,3.897,4.0177,3.8757,4.0177,8452,0
+RCMT.US,D,20151116,000000,3.9751,4.039,3.9751,4.0319,16765,0
+RCMT.US,D,20151117,000000,4.0319,4.0319,3.9751,3.9964,13524,0
+RCMT.US,D,20151118,000000,3.9964,4.0461,3.9112,3.9964,10565,0
+RCMT.US,D,20151119,000000,3.9751,3.9751,3.819,3.819,36346,0
+RCMT.US,D,20151120,000000,3.826,3.897,3.6699,3.7835,40431,0
+RCMT.US,D,20151123,000000,3.6841,3.6841,3.6344,3.6486,13101,0
+RCMT.US,D,20151124,000000,3.7906,3.7906,3.6273,3.7125,17751,0
+RCMT.US,D,20151125,000000,3.6699,3.6912,3.6344,3.6344,15355,0
+RCMT.US,D,20151127,000000,3.6486,3.677,3.6486,3.6557,7326,0
+RCMT.US,D,20151130,000000,3.6415,3.6415,3.5492,3.5918,30147,0
+RCMT.US,D,20151201,000000,3.6131,3.6912,3.5847,3.5989,23020,0
+RCMT.US,D,20151202,000000,3.5989,3.7479,3.5989,3.6344,12323,0
+RCMT.US,D,20151203,000000,3.1517,3.6415,3.0097,3.5492,30923,0
+RCMT.US,D,20151204,000000,3.5847,3.5847,3.4214,3.4995,11411,0
+RCMT.US,D,20151207,000000,3.4428,3.4853,3.2653,3.3931,14510,0
+RCMT.US,D,20151208,000000,3.3973,3.5312,3.3647,3.4641,13336,0
+RCMT.US,D,20151209,000000,3.1801,3.4782,3.1801,3.4711,12398,0
+RCMT.US,D,20151210,000000,3.386,3.4782,3.386,3.4711,11270,0
+RCMT.US,D,20151211,000000,3.897,3.897,3.7409,3.8332,191170,0
+RCMT.US,D,20151214,000000,3.9254,4.0248,3.8757,3.9112,74393,0
+RCMT.US,D,20151215,000000,3.9538,3.9538,3.8757,3.9112,26203,0
+RCMT.US,D,20151216,000000,3.9397,4.0461,3.9112,3.9822,132706,0
+RCMT.US,D,20151217,000000,4.039,4.0745,3.968,4.0035,72551,0
+RCMT.US,D,20151218,000000,4.2451,4.2796,3.8827,4.0984,175354,0
+RCMT.US,D,20151221,000000,3.7102,4.0812,3.667,4.0553,47402,0
+RCMT.US,D,20151222,000000,3.8482,4.1416,3.8482,4.0898,57535,0
+RCMT.US,D,20151223,000000,4.0812,4.2106,4.0294,4.2106,44157,0
+RCMT.US,D,20151224,000000,4.2192,4.6161,4.2192,4.5557,75831,0
+RCMT.US,D,20151228,000000,4.5298,4.7282,4.5298,4.5902,17438,0
+RCMT.US,D,20151229,000000,4.4866,4.6678,4.3745,4.5212,21161,0
+RCMT.US,D,20151230,000000,4.6161,4.6938,4.4436,4.6247,29084,0
+RCMT.US,D,20151231,000000,4.5643,4.7455,4.4953,4.7455,35209,0
+RCMT.US,D,20160104,000000,4.5298,4.5298,4.3832,4.4608,30083,0
+RCMT.US,D,20160105,000000,4.4177,4.4436,4.3228,4.3918,20826,0
+RCMT.US,D,20160106,000000,4.3918,4.4436,4.3573,4.4177,9688,0
+RCMT.US,D,20160107,000000,4.3055,4.4694,4.3005,4.4608,4405,0
+RCMT.US,D,20160108,000000,4.5126,4.5297,4.4263,4.5212,9128,0
+RCMT.US,D,20160111,000000,4.4781,4.5902,4.3832,4.5126,20966,0
+RCMT.US,D,20160112,000000,4.4953,4.4953,4.3659,4.3745,10018,0
+RCMT.US,D,20160113,000000,4.4349,4.4349,4.2537,4.2796,9711,0
+RCMT.US,D,20160114,000000,4.2882,4.2882,4.2451,4.2796,6357,0
+RCMT.US,D,20160115,000000,4.1933,4.2537,4.1761,4.2278,12366,0
+RCMT.US,D,20160119,000000,4.271,4.271,4.0208,4.1416,25845,0
+RCMT.US,D,20160120,000000,4.038,4.1416,3.9,4.1416,51458,0
+RCMT.US,D,20160121,000000,4.1071,4.2278,4.1071,4.2106,24455,0
+RCMT.US,D,20160122,000000,4.2451,4.4004,4.1933,4.1933,58135,0
+RCMT.US,D,20160125,000000,4.2278,4.3228,4.2278,4.3141,11717,0
+RCMT.US,D,20160126,000000,4.3486,4.3573,4.3141,4.3141,782,0
+RCMT.US,D,20160127,000000,4.271,4.3141,4.2278,4.2278,5239,0
+RCMT.US,D,20160128,000000,4.2561,4.2796,4.2388,4.2796,5976,0
+RCMT.US,D,20160129,000000,4.2291,4.3573,4.2291,4.2882,15492,0
+RCMT.US,D,20160201,000000,4.2882,4.3055,4.2365,4.2882,22498,0
+RCMT.US,D,20160202,000000,4.2278,4.34,4.2278,4.2451,6888,0
+RCMT.US,D,20160203,000000,4.2365,4.3219,4.2365,4.2537,4992,0
+RCMT.US,D,20160204,000000,4.2278,4.3918,4.2278,4.2624,3013,0
+RCMT.US,D,20160205,000000,4.3141,4.409,4.2624,4.3832,21967,0
+RCMT.US,D,20160208,000000,4.3486,4.3486,4.2796,4.2796,8909,0
+RCMT.US,D,20160209,000000,4.2969,4.3832,4.238,4.3832,4430,0
+RCMT.US,D,20160210,000000,4.3745,4.3745,4.2278,4.2624,78103,0
+RCMT.US,D,20160211,000000,4.2624,4.2624,3.969,4.1761,20039,0
+RCMT.US,D,20160212,000000,4.2278,4.2278,4.1502,4.202,5004,0
+RCMT.US,D,20160216,000000,4.2278,4.2278,4.1933,4.2192,16809,0
+RCMT.US,D,20160217,000000,4.2106,4.4436,4.0121,4.4436,35636,0
+RCMT.US,D,20160218,000000,4.3832,4.5126,4.3573,4.4263,10139,0
+RCMT.US,D,20160219,000000,4.48,4.7628,4.48,4.5816,36039,0
+RCMT.US,D,20160222,000000,4.5902,4.7283,4.5902,4.6765,7989,0
+RCMT.US,D,20160223,000000,4.6075,4.7455,4.6075,4.6679,10794,0
+RCMT.US,D,20160224,000000,4.5989,4.7197,4.5989,4.6851,11630,0
+RCMT.US,D,20160225,000000,4.6593,4.8318,4.6593,4.8146,10528,0
+RCMT.US,D,20160226,000000,4.7455,4.9612,4.7455,4.8836,35731,0
+RCMT.US,D,20160229,000000,4.8663,5.1338,4.8663,5.0907,24888,0
+RCMT.US,D,20160301,000000,5.082,5.177,4.9354,5.1166,7567,0
+RCMT.US,D,20160302,000000,4.9612,5.0993,4.799,4.8059,12476,0
+RCMT.US,D,20160303,000000,4.7887,4.9552,4.7714,4.7714,10798,0
+RCMT.US,D,20160304,000000,4.7628,4.793,4.6765,4.7024,16981,0
+RCMT.US,D,20160307,000000,4.6593,4.8318,4.6076,4.6679,12613,0
+RCMT.US,D,20160308,000000,4.6593,4.8405,4.6506,4.6506,32499,0
+RCMT.US,D,20160309,000000,4.6506,4.8707,4.6506,4.6506,10788,0
+RCMT.US,D,20160310,000000,4.6851,4.7801,4.6851,4.6981,6250,0
+RCMT.US,D,20160311,000000,4.6938,4.7455,4.4436,4.714,34446,0
+RCMT.US,D,20160314,000000,4.7455,4.8059,4.6679,4.7153,11124,0
+RCMT.US,D,20160315,000000,4.7714,4.7714,4.7323,4.7455,13269,0
+RCMT.US,D,20160316,000000,4.7714,4.7887,4.711,4.7455,8410,0
+RCMT.US,D,20160317,000000,4.7628,4.9095,4.6938,4.7024,11429,0
+RCMT.US,D,20160318,000000,4.7369,4.7455,4.6506,4.6765,11316,0
+RCMT.US,D,20160321,000000,4.7024,4.7274,4.6938,4.6938,6391,0
+RCMT.US,D,20160322,000000,4.711,4.711,4.6161,4.6593,9647,0
+RCMT.US,D,20160323,000000,4.6247,4.642,4.5471,4.573,2232,0
+RCMT.US,D,20160324,000000,4.409,4.7114,4.3832,4.6334,9975,0
+RCMT.US,D,20160328,000000,4.6334,4.9095,4.6334,4.7455,8412,0
+RCMT.US,D,20160329,000000,4.6938,4.875,4.5643,4.6679,12169,0
+RCMT.US,D,20160330,000000,4.6247,4.7369,4.6161,4.6265,12205,0
+RCMT.US,D,20160331,000000,4.5385,4.8059,4.5385,4.5816,5017,0
+RCMT.US,D,20160401,000000,4.5127,4.5471,4.5127,4.5298,1473,0
+RCMT.US,D,20160404,000000,4.4694,4.573,4.3832,4.4694,13129,0
+RCMT.US,D,20160405,000000,4.5902,4.6075,4.478,4.5126,3808,0
+RCMT.US,D,20160406,000000,4.34,4.6075,4.34,4.5385,8210,0
+RCMT.US,D,20160407,000000,4.5902,4.5902,4.4867,4.4953,3274,0
+RCMT.US,D,20160408,000000,4.4867,4.6766,4.4731,4.573,9491,0
+RCMT.US,D,20160411,000000,4.6334,4.7024,4.4263,4.4263,11156,0
+RCMT.US,D,20160412,000000,4.4263,4.4857,4.3892,4.4349,9139,0
+RCMT.US,D,20160413,000000,4.6765,4.6851,4.4867,4.5212,8330,0
+RCMT.US,D,20160414,000000,4.5212,4.6938,4.5212,4.6247,8295,0
+RCMT.US,D,20160415,000000,4.5816,4.7361,4.573,4.573,13318,0
+RCMT.US,D,20160418,000000,4.6247,4.7777,4.6161,4.6161,10163,0
+RCMT.US,D,20160419,000000,4.6334,4.7197,4.5126,4.5126,11169,0
+RCMT.US,D,20160420,000000,4.5126,4.616,4.4505,4.5643,8041,0
+RCMT.US,D,20160421,000000,4.5557,4.6161,4.5557,4.5643,5778,0
+RCMT.US,D,20160422,000000,4.5799,4.6161,4.573,4.5902,6201,0
+RCMT.US,D,20160425,000000,4.6075,4.7024,4.6075,4.6161,15157,0
+RCMT.US,D,20160426,000000,4.6355,4.6506,4.5989,4.642,6179,0
+RCMT.US,D,20160427,000000,4.6593,4.7455,4.573,4.711,15788,0
+RCMT.US,D,20160428,000000,4.409,4.5772,4.409,4.5471,1196,0
+RCMT.US,D,20160429,000000,4.4953,4.4953,4.4442,4.4442,232,0
+RCMT.US,D,20160502,000000,4.4522,4.5126,4.4522,4.4953,6141,0
+RCMT.US,D,20160503,000000,4.5212,4.6067,4.5126,4.5902,1152,0
+RCMT.US,D,20160504,000000,4.6144,4.6161,4.4694,4.4694,4096,0
+RCMT.US,D,20160505,000000,4.504,4.5212,4.4436,4.4436,6934,0
+RCMT.US,D,20160506,000000,4.4637,4.504,4.4436,4.504,3257,0
+RCMT.US,D,20160509,000000,4.504,4.504,4.4522,4.504,6917,0
+RCMT.US,D,20160510,000000,4.4694,4.504,4.4608,4.4867,31194,0
+RCMT.US,D,20160511,000000,4.4004,4.5298,4.4004,4.5298,8167,0
+RCMT.US,D,20160512,000000,4.4933,4.56,4.4781,4.5126,5002,0
+RCMT.US,D,20160513,000000,4.4712,4.5126,4.4694,4.5126,1164,0
+RCMT.US,D,20160516,000000,4.5902,4.6606,4.5298,4.6593,3645,0
+RCMT.US,D,20160517,000000,4.6593,4.8651,4.6593,4.8146,4438,0
+RCMT.US,D,20160518,000000,4.7197,4.7455,4.4004,4.7455,5490,0
+RCMT.US,D,20160519,000000,4.573,4.7369,4.573,4.6851,5795,0
+RCMT.US,D,20160520,000000,4.5609,4.7542,4.5557,4.5557,5578,0
+RCMT.US,D,20160523,000000,4.504,4.6161,4.4876,4.5212,3697,0
+RCMT.US,D,20160524,000000,4.5816,4.642,4.5143,4.5902,3266,0
+RCMT.US,D,20160525,000000,4.6506,4.7283,4.5633,4.573,6679,0
+RCMT.US,D,20160526,000000,4.6334,4.6679,4.5817,4.6593,6911,0
+RCMT.US,D,20160527,000000,4.6938,4.7024,4.6141,4.6524,3620,0
+RCMT.US,D,20160531,000000,4.6938,4.7197,4.6334,4.6334,4089,0
+RCMT.US,D,20160601,000000,4.6851,4.7455,4.6247,4.6247,4941,0
+RCMT.US,D,20160602,000000,4.6593,4.7455,4.6334,4.6334,4533,0
+RCMT.US,D,20160603,000000,4.6679,4.6679,4.5816,4.5816,7951,0
+RCMT.US,D,20160606,000000,4.6247,4.6851,4.5557,4.6161,5190,0
+RCMT.US,D,20160607,000000,4.642,4.8146,4.642,4.8059,4100,0
+RCMT.US,D,20160608,000000,4.8146,4.875,4.8059,4.8491,3941,0
+RCMT.US,D,20160609,000000,4.875,4.9095,4.8663,4.9095,6663,0
+RCMT.US,D,20160610,000000,4.9009,4.9785,4.8491,4.9612,9973,0
+RCMT.US,D,20160613,000000,4.9526,4.9526,4.6421,4.9181,4185,0
+RCMT.US,D,20160614,000000,4.9526,5.0648,4.7284,4.8405,2350,0
+RCMT.US,D,20160615,000000,4.9181,5.0216,4.875,4.9095,4761,0
+RCMT.US,D,20160616,000000,4.9354,4.9526,4.8922,4.9181,5470,0
+RCMT.US,D,20160617,000000,4.812,4.9095,4.7714,4.7714,1497,0
+RCMT.US,D,20160620,000000,4.7628,4.8059,4.7111,4.7283,7165,0
+RCMT.US,D,20160621,000000,4.8059,4.875,4.7197,4.8663,1970,0
+RCMT.US,D,20160622,000000,4.8663,4.875,4.7738,4.7738,6002,0
+RCMT.US,D,20160623,000000,4.8663,4.8663,4.7455,4.7455,6646,0
+RCMT.US,D,20160624,000000,4.6938,4.7887,4.4953,4.5298,12453,0
+RCMT.US,D,20160627,000000,4.5385,4.5471,4.3486,4.4349,6896,0
+RCMT.US,D,20160628,000000,4.4867,4.5556,4.4004,4.4867,9332,0
+RCMT.US,D,20160629,000000,4.4436,4.6334,4.4436,4.5471,7998,0
+RCMT.US,D,20160630,000000,4.4608,4.6075,4.4523,4.4953,11382,0
+RCMT.US,D,20160701,000000,4.4027,4.5815,4.4004,4.5385,12084,0
+RCMT.US,D,20160705,000000,4.5385,4.5385,4.4443,4.4694,5804,0
+RCMT.US,D,20160706,000000,4.5175,4.5385,4.4522,4.5298,24270,0
+RCMT.US,D,20160707,000000,4.4953,4.5385,4.4953,4.5385,4014,0
+RCMT.US,D,20160708,000000,4.5471,4.7887,4.5471,4.7801,5192,0
+RCMT.US,D,20160711,000000,4.8232,4.9181,4.8232,4.9095,6289,0
+RCMT.US,D,20160712,000000,4.9526,4.9526,4.8922,4.9095,7262,0
+RCMT.US,D,20160713,000000,4.944,4.9612,4.862,4.9612,5050,0
+RCMT.US,D,20160714,000000,4.9181,4.9871,4.8411,4.9181,31953,0
+RCMT.US,D,20160715,000000,4.9181,4.9612,4.9181,4.944,4143,0
+RCMT.US,D,20160718,000000,4.9612,4.9944,4.9443,4.9443,6144,0
+RCMT.US,D,20160719,000000,4.9181,4.9431,4.9181,4.9181,3210,0
+RCMT.US,D,20160720,000000,4.9181,5.0907,4.9181,5.0472,11867,0
+RCMT.US,D,20160721,000000,5.0044,5.0907,5.0044,5.0907,8196,0
+RCMT.US,D,20160722,000000,5.057,5.1166,5.057,5.1166,2551,0
+RCMT.US,D,20160725,000000,5.1144,5.1144,5.082,5.1079,20457,0
+RCMT.US,D,20160726,000000,5.1252,5.1252,5.013,5.0757,3486,0
+RCMT.US,D,20160727,000000,5.0734,5.0734,4.9612,4.9699,5906,0
+RCMT.US,D,20160728,000000,4.9612,5.0389,4.9612,5.0043,6088,0
+RCMT.US,D,20160729,000000,5.0044,5.0044,4.9699,4.9699,5055,0
+RCMT.US,D,20160801,000000,5.0044,5.0475,4.9181,5.0044,50459,0
+RCMT.US,D,20160802,000000,4.9785,4.9889,4.9526,4.9526,5389,0
+RCMT.US,D,20160803,000000,4.9268,5.013,4.9268,5.013,11875,0
+RCMT.US,D,20160804,000000,4.9965,5.013,4.9684,5.013,2907,0
+RCMT.US,D,20160805,000000,4.9871,4.9871,4.9267,4.9354,6432,0
+RCMT.US,D,20160808,000000,4.9526,4.9612,4.8059,4.8577,13187,0
+RCMT.US,D,20160809,000000,4.8821,4.9181,4.8821,4.9095,811,0
+RCMT.US,D,20160810,000000,4.7887,4.9267,4.7887,4.8613,6172,0
+RCMT.US,D,20160811,000000,4.8059,4.875,4.7628,4.8663,23329,0
+RCMT.US,D,20160812,000000,4.8146,4.8491,4.7761,4.7761,4868,0
+RCMT.US,D,20160815,000000,4.7715,4.8059,4.7455,4.7542,13360,0
+RCMT.US,D,20160816,000000,4.7266,4.7361,4.6593,4.6852,20579,0
+RCMT.US,D,20160819,000000,4.6896,4.6896,4.6896,4.6896,292,0
+RCMT.US,D,20160822,000000,4.7156,4.7282,4.7156,4.7197,2032,0
+RCMT.US,D,20160823,000000,4.7254,4.7282,4.7196,4.7196,3180,0
+RCMT.US,D,20160824,000000,4.7024,4.7024,4.7024,4.7024,482,0
+RCMT.US,D,20160825,000000,4.7024,4.7542,4.6938,4.7283,3280,0
+RCMT.US,D,20160826,000000,4.7008,4.875,4.7008,4.8678,25886,0
+RCMT.US,D,20160829,000000,4.7362,4.8786,4.7362,4.8786,3023,0
+RCMT.US,D,20160830,000000,4.7405,4.9526,4.7405,4.9267,1536,0
+RCMT.US,D,20160831,000000,4.662,4.8435,4.6593,4.8405,8925,0
+RCMT.US,D,20160901,000000,4.668,4.793,4.668,4.7887,1336,0
+RCMT.US,D,20160902,000000,4.7527,5.0734,4.6852,5.0475,34299,0
+RCMT.US,D,20160906,000000,4.8603,5.1079,4.8603,5.0389,9935,0
+RCMT.US,D,20160907,000000,5.0898,5.1338,4.9785,5.013,21800,0
+RCMT.US,D,20160908,000000,5.0475,5.1338,5.0303,5.0562,21151,0
+RCMT.US,D,20160909,000000,5.082,5.0907,5.0303,5.0562,13693,0
+RCMT.US,D,20160912,000000,5.0744,5.0744,4.9958,5.0044,22006,0
+RCMT.US,D,20160913,000000,5.0048,5.0907,4.9699,4.9958,27658,0
+RCMT.US,D,20160914,000000,5.0303,5.0303,4.9871,5.013,1623,0
+RCMT.US,D,20160915,000000,5.0918,5.1942,5.0918,5.1554,26145,0
+RCMT.US,D,20160916,000000,5.1338,5.2374,5.0799,5.177,22179,0
+RCMT.US,D,20160919,000000,5.1252,5.2771,5.095,5.177,29174,0
+RCMT.US,D,20160920,000000,5.1709,5.1942,5.1709,5.177,7668,0
+RCMT.US,D,20160921,000000,5.2719,5.617,5.1856,5.4789,160681,0
+RCMT.US,D,20160922,000000,5.4358,5.5221,5.4185,5.4876,37952,0
+RCMT.US,D,20160923,000000,5.505,5.6204,5.4962,5.5221,39821,0
+RCMT.US,D,20160926,000000,5.5566,5.6947,5.548,5.6601,48521,0
+RCMT.US,D,20160927,000000,5.6688,5.755,5.6381,5.7292,44070,0
+RCMT.US,D,20160928,000000,5.7723,5.7723,5.6256,5.6515,35760,0
+RCMT.US,D,20160929,000000,5.617,5.6947,5.5652,5.6947,13300,0
+RCMT.US,D,20160930,000000,5.7378,5.7809,5.6386,5.7198,38505,0
+RCMT.US,D,20161003,000000,5.7809,5.7809,5.7119,5.755,56586,0
+RCMT.US,D,20161004,000000,5.7378,5.8758,5.7378,5.7723,27070,0
+RCMT.US,D,20161005,000000,5.8154,5.8672,5.6601,5.6688,20122,0
+RCMT.US,D,20161006,000000,5.7119,5.8672,5.6688,5.85,22740,0
+RCMT.US,D,20161007,000000,5.8672,5.9535,5.7223,5.8586,47262,0
+RCMT.US,D,20161010,000000,5.8672,5.9449,5.8327,5.9017,46899,0
+RCMT.US,D,20161011,000000,5.9017,5.9104,5.8322,5.9017,22971,0
+RCMT.US,D,20161012,000000,5.8845,5.9449,5.8845,5.9017,20435,0
+RCMT.US,D,20161013,000000,5.9104,5.9535,5.9013,5.9104,55875,0
+RCMT.US,D,20161014,000000,5.9449,5.9535,5.9328,5.9535,19523,0
+RCMT.US,D,20161017,000000,5.9104,6.057,5.9104,6.0484,47477,0
+RCMT.US,D,20161018,000000,6.0398,6.0484,5.9708,6.0351,29367,0
+RCMT.US,D,20161019,000000,6.0312,6.2382,5.9966,6.1174,22862,0
+RCMT.US,D,20161020,000000,6.1088,6.1088,6.0053,6.0053,16022,0
+RCMT.US,D,20161021,000000,6.0053,6.1002,5.9769,6.0398,30203,0
+RCMT.US,D,20161024,000000,6.0139,6.1002,6.0053,6.0743,41967,0
+RCMT.US,D,20161025,000000,6.0312,6.1088,6.0312,6.0657,15143,0
+RCMT.US,D,20161026,000000,6.0484,6.057,5.9621,5.988,219813,0
+RCMT.US,D,20161027,000000,6.057,6.0743,6.0139,6.0312,27391,0
+RCMT.US,D,20161028,000000,6.0657,6.1002,5.9837,6.0225,12584,0
+RCMT.US,D,20161031,000000,6.1002,6.1165,6.0081,6.1088,24099,0
+RCMT.US,D,20161101,000000,6.1692,6.1692,5.6774,6.0829,21791,0
+RCMT.US,D,20161102,000000,6.1519,6.1692,6.0484,6.0484,7575,0
+RCMT.US,D,20161103,000000,6.0657,6.1261,5.8845,6.0657,20069,0
+RCMT.US,D,20161104,000000,6.0307,6.0829,5.988,5.988,15636,0
+RCMT.US,D,20161107,000000,5.8154,6.0232,5.7205,5.7421,114483,0
+RCMT.US,D,20161108,000000,5.686,5.8758,5.6084,5.6774,45503,0
+RCMT.US,D,20161109,000000,5.5739,5.8577,5.4272,5.7205,41684,0
+RCMT.US,D,20161110,000000,5.6947,5.6947,5.1856,5.2115,74003,0
+RCMT.US,D,20161111,000000,5.1856,5.1856,5.0698,5.1079,44820,0
+RCMT.US,D,20161114,000000,5.1942,5.3465,5.0001,5.1079,107937,0
+RCMT.US,D,20161115,000000,5.1252,5.1252,5.0303,5.0735,48877,0
+RCMT.US,D,20161116,000000,5.0993,5.2115,5.0907,5.1338,77935,0
+RCMT.US,D,20161117,000000,5.177,5.4358,5.0993,5.2632,59101,0
+RCMT.US,D,20161118,000000,5.2115,5.4961,5.2115,5.315,41330,0
+RCMT.US,D,20161121,000000,5.3927,5.6272,5.177,5.2891,36707,0
+RCMT.US,D,20161122,000000,5.2287,5.3409,5.177,5.2805,9135,0
+RCMT.US,D,20161123,000000,5.2287,5.3495,5.2287,5.315,10148,0
+RCMT.US,D,20161125,000000,5.3495,5.5566,5.3495,5.4531,24897,0
+RCMT.US,D,20161128,000000,5.4358,5.617,5.4358,5.5221,16605,0
+RCMT.US,D,20161129,000000,5.444,5.5911,5.444,5.5652,23992,0
+RCMT.US,D,20161130,000000,5.5825,5.6429,5.4881,5.5739,13769,0
+RCMT.US,D,20161201,000000,5.617,5.6429,5.4013,5.5135,37413,0
+RCMT.US,D,20161202,000000,5.5307,5.6774,5.4626,5.617,85825,0
+RCMT.US,D,20161205,000000,5.5825,5.6084,5.3064,5.5652,59735,0
+RCMT.US,D,20161206,000000,5.5458,5.6084,5.5307,5.5393,14529,0
+RCMT.US,D,20161207,000000,5.5221,5.6515,5.5221,5.6515,69790,0
+RCMT.US,D,20161208,000000,5.6774,5.9535,5.4626,5.9362,81088,0
+RCMT.US,D,20161209,000000,6.0139,6.0225,5.8241,6.0225,48850,0
+RCMT.US,D,20161212,000000,5.9449,6.0225,5.6807,5.9794,69515,0
+RCMT.US,D,20161213,000000,5.9794,5.9794,5.7399,5.9276,53436,0
+RCMT.US,D,20161214,000000,5.9535,6.0312,5.8413,5.8672,28193,0
+RCMT.US,D,20161215,000000,5.8672,5.8931,5.712,5.7982,31174,0
+RCMT.US,D,20161216,000000,5.755,5.9966,5.5976,5.9104,17564,0
+RCMT.US,D,20161219,000000,5.9104,5.988,5.6688,5.7809,9994,0
+RCMT.US,D,20161220,000000,5.7205,5.9966,5.6947,5.9621,32857,0
+RCMT.US,D,20161221,000000,5.8241,5.9535,5.7896,5.8808,20061,0
+RCMT.US,D,20161222,000000,5.8413,5.8413,5.6515,5.7119,51619,0
+RCMT.US,D,20161223,000000,5.7723,5.7723,5.5,5.5997,65521,0
+RCMT.US,D,20161227,000000,5.686,5.7896,5.4013,5.4185,41650,0
+RCMT.US,D,20161228,000000,5.384,5.3927,5.2546,5.3927,35924,0
+RCMT.US,D,20161229,000000,5.323,5.6041,5.315,5.5307,33708,0
+RCMT.US,D,20161230,000000,5.3972,5.5825,5.315,5.4876,12492,0
+RCMT.US,D,20170103,000000,5.4358,5.5739,5.2808,5.4099,31129,0
+RCMT.US,D,20170104,000000,5.3668,5.5135,5.3012,5.4531,11176,0
+RCMT.US,D,20170105,000000,5.4272,5.4444,5.2978,5.3581,10935,0
+RCMT.US,D,20170106,000000,5.2691,5.548,5.2348,5.3323,22388,0
+RCMT.US,D,20170109,000000,5.3927,5.4876,5.3323,5.4013,29089,0
+RCMT.US,D,20170110,000000,5.384,5.548,5.3236,5.4013,9122,0
+RCMT.US,D,20170111,000000,5.4444,5.5825,5.4185,5.4789,2998,0
+RCMT.US,D,20170112,000000,5.4444,5.5997,5.3495,5.548,6176,0
+RCMT.US,D,20170113,000000,5.5997,5.6084,5.3126,5.5135,27839,0
+RCMT.US,D,20170117,000000,5.5135,5.5652,5.1424,5.3269,32871,0
+RCMT.US,D,20170118,000000,5.2891,5.2891,5.1511,5.2719,10179,0
+RCMT.US,D,20170119,000000,5.2287,5.2805,5.0993,5.2805,7262,0
+RCMT.US,D,20170120,000000,5.2115,5.2891,4.9958,5.1424,19844,0
+RCMT.US,D,20170123,000000,5.0907,5.177,5.0389,5.1597,29383,0
+RCMT.US,D,20170124,000000,5.1166,5.1338,5.0742,5.1338,5079,0
+RCMT.US,D,20170125,000000,4.9958,5.1468,4.9794,5.1122,28605,0
+RCMT.US,D,20170126,000000,5.1683,5.2632,5.0641,5.2115,23894,0
+RCMT.US,D,20170127,000000,5.2201,5.3236,5.2201,5.2374,12729,0
+RCMT.US,D,20170130,000000,5.2287,5.2978,5.1338,5.177,15131,0
+RCMT.US,D,20170131,000000,5.1079,5.2632,5.0821,5.177,12821,0
+RCMT.US,D,20170201,000000,5.1338,5.177,5.1165,5.1683,4630,0
+RCMT.US,D,20170202,000000,5.2028,5.2891,5.1252,5.1424,19931,0
+RCMT.US,D,20170203,000000,5.1424,5.2546,5.1424,5.1942,3506,0
+RCMT.US,D,20170206,000000,5.2201,5.2485,5.1942,5.2115,9447,0
+RCMT.US,D,20170207,000000,5.1942,5.1963,5.1023,5.1511,5404,0
+RCMT.US,D,20170208,000000,5.2374,5.2546,5.0734,5.2287,2835,0
+RCMT.US,D,20170209,000000,5.2287,5.2891,5.1338,5.2115,11009,0
+RCMT.US,D,20170210,000000,5.2719,5.3323,5.2127,5.3236,14607,0
+RCMT.US,D,20170213,000000,5.2891,5.2891,5.1684,5.2115,9111,0
+RCMT.US,D,20170214,000000,5.1485,5.2115,5.1434,5.2115,11156,0
+RCMT.US,D,20170215,000000,5.2028,5.2028,5.1684,5.2028,4780,0
+RCMT.US,D,20170216,000000,5.177,5.2115,5.1229,5.1856,7041,0
+RCMT.US,D,20170217,000000,5.1424,5.177,5.1338,5.177,3654,0
+RCMT.US,D,20170221,000000,5.1424,5.177,5.1079,5.1079,11779,0
+RCMT.US,D,20170222,000000,5.1079,5.1166,4.8232,4.9354,23319,0
+RCMT.US,D,20170223,000000,4.7543,4.9181,4.7543,4.8897,15749,0
+RCMT.US,D,20170224,000000,4.7455,5.0907,4.6889,5.013,13346,0
+RCMT.US,D,20170227,000000,5.013,5.2115,5.013,5.1166,19833,0
+RCMT.US,D,20170228,000000,5.0734,5.0734,4.7714,5.0044,22888,0
+RCMT.US,D,20170301,000000,4.6593,5.1252,4.6593,5.0648,4959,0
+RCMT.US,D,20170302,000000,5.082,5.082,4.6943,4.7801,33544,0
+RCMT.US,D,20170303,000000,4.7024,4.7801,4.573,4.573,30525,0
+RCMT.US,D,20170306,000000,4.6765,4.6765,4.3573,4.4953,20170,0
+RCMT.US,D,20170307,000000,4.4867,4.4867,4.3293,4.3832,23216,0
+RCMT.US,D,20170308,000000,4.4177,4.4694,4.4177,4.4522,8243,0
+RCMT.US,D,20170309,000000,4.4436,4.5212,4.4436,4.4694,8356,0
+RCMT.US,D,20170310,000000,4.4953,4.4953,4.3573,4.4263,20848,0
+RCMT.US,D,20170313,000000,4.2059,4.4004,4.2059,4.3055,20260,0
+RCMT.US,D,20170314,000000,4.3314,4.3314,4.1761,4.3228,7405,0
+RCMT.US,D,20170315,000000,4.3314,4.3314,4.1847,4.2365,8446,0
+RCMT.US,D,20170316,000000,4.2882,4.3141,4.2278,4.3141,15324,0
+RCMT.US,D,20170317,000000,4.3141,4.3215,4.2882,4.3055,9474,0
+RCMT.US,D,20170320,000000,4.1089,4.3141,4.1055,4.2969,7555,0
+RCMT.US,D,20170321,000000,4.1243,4.2624,3.995,4.1847,19292,0
+RCMT.US,D,20170322,000000,4.2106,4.2451,3.8894,4.202,8670,0
+RCMT.US,D,20170323,000000,4.2019,4.2019,4.038,4.1243,7596,0
+RCMT.US,D,20170324,000000,4.1846,4.2192,4.0812,4.1847,10164,0
+RCMT.US,D,20170327,000000,4.1492,4.1761,4.1146,4.1588,7831,0
+RCMT.US,D,20170328,000000,4.1191,4.1588,4.1191,4.1502,4065,0
+RCMT.US,D,20170329,000000,4.1243,4.1588,4.07,4.1243,4087,0
+RCMT.US,D,20170330,000000,4.038,4.1761,4.0208,4.0984,9531,0
+RCMT.US,D,20170331,000000,4.1326,4.1847,4.0984,4.1071,11656,0
+RCMT.US,D,20170403,000000,4.1847,4.1847,4.0208,4.0898,6480,0
+RCMT.US,D,20170404,000000,4.0639,4.1157,4.0467,4.0553,27123,0
+RCMT.US,D,20170405,000000,4.0812,4.7628,4.038,4.1588,72019,0
+RCMT.US,D,20170406,000000,4.0984,4.1329,4.0208,4.0984,23524,0
+RCMT.US,D,20170407,000000,4.0553,4.1243,4.0553,4.0898,16060,0
+RCMT.US,D,20170410,000000,4.1588,4.409,4.1588,4.2969,13784,0
+RCMT.US,D,20170411,000000,4.2624,4.3486,4.2624,4.2882,4201,0
+RCMT.US,D,20170412,000000,4.2775,4.2968,4.2624,4.2624,7297,0
+RCMT.US,D,20170413,000000,4.1157,4.1329,4.0984,4.1071,6806,0
+RCMT.US,D,20170417,000000,4.1243,4.1329,4.0812,4.0812,14435,0
+RCMT.US,D,20170418,000000,4.1157,4.2149,4.0898,4.0898,8449,0
+RCMT.US,D,20170419,000000,4.0984,4.145,4.0725,4.0725,6464,0
+RCMT.US,D,20170420,000000,4.0725,4.1761,4.051,4.1761,5756,0
+RCMT.US,D,20170421,000000,4.1416,4.1761,4.107,4.107,13452,0
+RCMT.US,D,20170424,000000,4.1502,4.1502,3.9949,4.0897,25624,0
+RCMT.US,D,20170425,000000,4.0725,4.1416,4.0467,4.0639,13063,0
+RCMT.US,D,20170426,000000,4.038,4.1243,3.969,4.0639,7927,0
+RCMT.US,D,20170427,000000,4.0984,4.1127,4.0466,4.0553,13479,0
+RCMT.US,D,20170428,000000,4.0984,4.1502,4.0984,4.1071,4906,0
+RCMT.US,D,20170501,000000,4.1306,4.1502,4.1055,4.1329,9345,0
+RCMT.US,D,20170502,000000,4.1328,4.1502,4.1328,4.1502,2405,0
+RCMT.US,D,20170503,000000,4.1135,4.1847,4.0984,4.1588,5567,0
+RCMT.US,D,20170504,000000,4.2192,4.2192,4.0693,4.1547,15436,0
+RCMT.US,D,20170505,000000,4.1194,4.1431,4.0984,4.1416,5571,0
+RCMT.US,D,20170508,000000,4.1455,4.3241,4.1455,4.3069,7496,0
+RCMT.US,D,20170509,000000,4.3573,4.4263,4.3573,4.4263,8987,0
+RCMT.US,D,20170510,000000,4.3659,4.4209,4.3486,4.409,9924,0
+RCMT.US,D,20170511,000000,4.409,4.409,4.3314,4.34,5287,0
+RCMT.US,D,20170512,000000,4.3141,4.3831,4.3141,4.3591,4919,0
+RCMT.US,D,20170515,000000,4.3486,4.4642,4.3486,4.409,12363,0
+RCMT.US,D,20170516,000000,4.4004,4.409,4.3305,4.4004,2982,0
+RCMT.US,D,20170517,000000,4.3141,4.4133,4.3141,4.3228,8289,0
+RCMT.US,D,20170518,000000,4.3573,4.409,4.3573,4.409,4310,0
+RCMT.US,D,20170519,000000,4.4032,4.4177,4.4004,4.4177,2662,0
+RCMT.US,D,20170522,000000,4.409,4.4436,4.409,4.4349,13197,0
+RCMT.US,D,20170523,000000,4.4349,4.4694,4.4263,4.4694,11251,0
+RCMT.US,D,20170524,000000,4.4608,4.5557,4.3832,4.5385,6770,0
+RCMT.US,D,20170525,000000,4.6161,4.6351,4.5557,4.5557,3388,0
+RCMT.US,D,20170526,000000,4.5212,4.8663,4.5212,4.7197,7406,0
+RCMT.US,D,20170530,000000,4.5894,4.711,4.5894,4.711,764,0
+RCMT.US,D,20170531,000000,4.875,4.875,4.4425,4.7973,3164,0
+RCMT.US,D,20170601,000000,4.7455,4.8232,4.7179,4.7542,7727,0
+RCMT.US,D,20170602,000000,4.7887,4.7889,4.6632,4.6938,6429,0
+RCMT.US,D,20170605,000000,4.7283,4.875,4.7283,4.8663,3582,0
+RCMT.US,D,20170606,000000,4.9009,4.9612,4.8653,4.9095,8991,0
+RCMT.US,D,20170607,000000,4.8836,4.8836,4.5816,4.7887,6967,0
+RCMT.US,D,20170608,000000,4.8318,4.8491,4.8318,4.8454,741,0
+RCMT.US,D,20170609,000000,4.6228,5.0044,4.5902,4.711,16740,0
+RCMT.US,D,20170612,000000,4.6161,4.6161,4.5989,4.5989,6255,0
+RCMT.US,D,20170613,000000,4.6161,4.8232,4.3745,4.3745,24066,0
+RCMT.US,D,20170614,000000,4.3832,4.6734,4.3832,4.6214,4477,0
+RCMT.US,D,20170615,000000,4.6247,4.6938,4.6161,4.6162,6305,0
+RCMT.US,D,20170616,000000,4.5212,4.5212,4.34,4.4436,13806,0
+RCMT.US,D,20170619,000000,4.4493,4.5298,4.4493,4.4953,11071,0
+RCMT.US,D,20170620,000000,4.4608,4.4867,4.2882,4.3945,16947,0
+RCMT.US,D,20170621,000000,4.2882,4.4349,4.2882,4.409,4237,0
+RCMT.US,D,20170622,000000,4.3573,4.4263,4.2796,4.3832,3319,0
+RCMT.US,D,20170623,000000,4.4047,4.4781,4.3745,4.4781,4934,0
+RCMT.US,D,20170626,000000,4.4349,4.4377,4.3314,4.3314,6511,0
+RCMT.US,D,20170627,000000,4.2969,4.3918,4.2796,4.3314,6891,0
+RCMT.US,D,20170628,000000,4.3055,4.3995,4.3055,4.34,4563,0
+RCMT.US,D,20170629,000000,4.4004,4.4004,4.34,4.3668,4197,0
+RCMT.US,D,20170630,000000,4.4004,4.4004,4.3573,4.3573,2231,0
+RCMT.US,D,20170703,000000,4.3573,4.3574,4.3141,4.34,8289,0
+RCMT.US,D,20170705,000000,4.34,4.3514,4.3141,4.3486,9633,0
+RCMT.US,D,20170706,000000,4.3141,4.3745,4.3141,4.3141,11046,0
+RCMT.US,D,20170707,000000,4.2969,4.3006,4.258,4.2882,13932,0
+RCMT.US,D,20170710,000000,4.2624,4.2624,4.2365,4.2537,9544,0
+RCMT.US,D,20170711,000000,4.2624,4.3314,4.2365,4.2969,4371,0
+RCMT.US,D,20170712,000000,4.2882,4.3659,4.2882,4.314,4287,0
+RCMT.US,D,20170713,000000,4.3314,4.8232,4.3314,4.5385,31709,0
+RCMT.US,D,20170714,000000,4.4996,4.6851,4.4996,4.6739,17322,0
+RCMT.US,D,20170717,000000,4.5385,4.7455,4.5385,4.7455,2197,0
+RCMT.US,D,20170718,000000,4.711,4.7887,4.6765,4.7283,13004,0
+RCMT.US,D,20170719,000000,4.711,4.711,4.7012,4.7024,2578,0
+RCMT.US,D,20170721,000000,4.7714,4.7714,4.7015,4.7024,3083,0
+RCMT.US,D,20170724,000000,4.7801,4.7887,4.6757,4.6757,4215,0
+RCMT.US,D,20170725,000000,4.7628,4.7714,4.6593,4.6593,10695,0
+RCMT.US,D,20170726,000000,4.7369,4.7369,4.6135,4.6334,3390,0
+RCMT.US,D,20170727,000000,4.5298,4.573,4.4093,4.4953,10894,0
+RCMT.US,D,20170728,000000,4.4004,4.7628,4.4004,4.5557,12294,0
+RCMT.US,D,20170731,000000,4.6161,4.7369,4.5126,4.5902,9238,0
+RCMT.US,D,20170801,000000,4.5945,4.5945,4.3918,4.5385,41114,0
+RCMT.US,D,20170802,000000,4.4867,4.5989,4.4177,4.4177,15317,0
+RCMT.US,D,20170803,000000,4.4004,4.5902,4.3884,4.3884,6940,0
+RCMT.US,D,20170804,000000,4.5126,4.5212,4.504,4.504,1605,0
+RCMT.US,D,20170807,000000,4.4349,4.5816,4.4165,4.504,5871,0
+RCMT.US,D,20170808,000000,4.5212,4.6851,4.4349,4.5989,5995,0
+RCMT.US,D,20170809,000000,4.6334,4.6679,4.4004,4.409,5039,0
+RCMT.US,D,20170810,000000,4.4953,4.7283,4.3206,4.5298,21144,0
+RCMT.US,D,20170811,000000,4.573,4.6247,4.5021,4.6075,13661,0
+RCMT.US,D,20170814,000000,4.573,4.7024,4.458,4.7024,5715,0
+RCMT.US,D,20170815,000000,4.5387,4.7887,4.5387,4.7455,4989,0
+RCMT.US,D,20170816,000000,4.7887,4.7887,4.5385,4.7887,3753,0
+RCMT.US,D,20170817,000000,4.4554,4.7628,4.4554,4.6593,2419,0
+RCMT.US,D,20170818,000000,4.7197,4.7197,4.4876,4.6247,5538,0
+RCMT.US,D,20170821,000000,4.5989,4.5989,4.5428,4.5471,478,0
+RCMT.US,D,20170822,000000,4.573,4.6593,4.5557,4.5557,5706,0
+RCMT.US,D,20170823,000000,4.5557,4.5845,4.5557,4.5558,782,0
+RCMT.US,D,20170824,000000,4.5799,4.5799,4.573,4.573,989,0
+RCMT.US,D,20170825,000000,4.573,4.7455,4.5091,4.7455,19797,0
+RCMT.US,D,20170828,000000,4.6679,4.7369,4.5298,4.6334,43127,0
+RCMT.US,D,20170829,000000,4.6161,4.7369,4.5652,4.7322,15071,0
+RCMT.US,D,20170830,000000,4.7455,4.7887,4.6429,4.7455,2702,0
+RCMT.US,D,20170831,000000,4.5989,4.7369,4.5989,4.6506,8547,0
+RCMT.US,D,20170901,000000,4.6851,4.711,4.6161,4.6161,8646,0
+RCMT.US,D,20170905,000000,4.7283,4.7369,4.4953,4.6938,7115,0
+RCMT.US,D,20170906,000000,4.4867,4.7369,4.4867,4.5643,1523,0
+RCMT.US,D,20170907,000000,4.573,4.7369,4.5643,4.6768,11491,0
+RCMT.US,D,20170908,000000,4.5902,4.5902,4.5825,4.5825,282,0
+RCMT.US,D,20170911,000000,4.5816,4.7232,4.573,4.6938,16405,0
+RCMT.US,D,20170912,000000,4.6506,4.6506,4.573,4.6075,7909,0
+RCMT.US,D,20170913,000000,4.6161,4.7369,4.6161,4.7369,9680,0
+RCMT.US,D,20170914,000000,4.7283,4.7455,4.6334,4.7369,14001,0
+RCMT.US,D,20170915,000000,4.7368,4.7369,4.6994,4.7369,8782,0
+RCMT.US,D,20170918,000000,4.7455,4.7589,4.6247,4.6851,4901,0
+RCMT.US,D,20170919,000000,4.6334,4.7801,4.573,4.7801,18946,0
+RCMT.US,D,20170920,000000,4.7774,4.8025,4.7559,4.7772,12393,0
+RCMT.US,D,20170921,000000,4.8271,4.8609,4.6334,4.6938,4840,0
+RCMT.US,D,20170922,000000,4.711,4.7283,4.711,4.7283,1117,0
+RCMT.US,D,20170925,000000,4.6851,4.7757,4.6851,4.711,2508,0
+RCMT.US,D,20170926,000000,4.6731,4.6955,4.6731,4.6939,2649,0
+RCMT.US,D,20170927,000000,4.711,4.7628,4.6482,4.7628,1971,0
+RCMT.US,D,20170928,000000,4.7024,4.9699,4.7024,4.9699,13252,0
+RCMT.US,D,20170929,000000,4.8914,4.9526,4.8318,4.9354,13936,0
+RCMT.US,D,20171002,000000,4.9267,4.9526,4.7723,4.9526,7480,0
+RCMT.US,D,20171003,000000,4.8663,4.9699,4.8663,4.8836,7209,0
+RCMT.US,D,20171004,000000,4.8836,4.9612,4.8237,4.8836,6785,0
+RCMT.US,D,20171005,000000,4.9267,4.9612,4.8577,4.875,5980,0
+RCMT.US,D,20171006,000000,4.8491,4.8491,4.7694,4.7714,3282,0
+RCMT.US,D,20171009,000000,4.875,5.1252,4.8493,4.9181,9280,0
+RCMT.US,D,20171010,000000,4.9009,4.9009,4.7455,4.8146,6507,0
+RCMT.US,D,20171011,000000,4.7887,5.1252,4.7887,5.0303,16937,0
+RCMT.US,D,20171012,000000,5.0406,5.0406,4.9267,4.9267,6967,0
+RCMT.US,D,20171013,000000,4.9095,5.0053,4.9095,5.0044,1821,0
+RCMT.US,D,20171016,000000,5.0216,5.0389,4.8405,5.0044,8487,0
+RCMT.US,D,20171017,000000,4.9958,5.0389,4.8672,4.9612,12368,0
+RCMT.US,D,20171018,000000,4.9267,4.9388,4.8232,4.8922,11553,0
+RCMT.US,D,20171019,000000,4.8405,4.9526,4.8405,4.8836,6092,0
+RCMT.US,D,20171020,000000,4.9267,5.177,4.8663,5.0389,12679,0
+RCMT.US,D,20171023,000000,5.082,5.082,4.8508,5.0475,13193,0
+RCMT.US,D,20171024,000000,5.0993,5.1338,4.9354,5.1338,12502,0
+RCMT.US,D,20171025,000000,5.1166,5.1166,5.0389,5.0562,7750,0
+RCMT.US,D,20171026,000000,4.9198,5.1248,4.8856,5.0648,2437,0
+RCMT.US,D,20171027,000000,5.0303,5.177,4.959,5.177,7720,0
+RCMT.US,D,20171030,000000,4.9871,5.177,4.9871,5.1338,10447,0
+RCMT.US,D,20171031,000000,5.0281,5.177,4.9807,5.1251,11273,0
+RCMT.US,D,20171101,000000,5.1433,5.1659,5.0053,5.039,9090,0
+RCMT.US,D,20171102,000000,5.1683,5.7119,5.1683,5.5221,106267,0
+RCMT.US,D,20171103,000000,5.5825,5.9103,5.5488,5.6084,73002,0
+RCMT.US,D,20171106,000000,5.8327,5.9966,5.7982,5.919,33324,0
+RCMT.US,D,20171107,000000,5.988,6.0268,5.9449,5.9544,15895,0
+RCMT.US,D,20171108,000000,5.9966,5.9966,5.9104,5.9276,8296,0
+RCMT.US,D,20171109,000000,5.9276,5.9708,5.7809,5.8931,9916,0
+RCMT.US,D,20171110,000000,5.8241,5.9846,5.5716,5.6256,31763,0
+RCMT.US,D,20171113,000000,5.7378,6.0734,5.6696,5.85,29612,0
+RCMT.US,D,20171114,000000,5.7982,5.9966,5.6256,5.8758,12327,0
+RCMT.US,D,20171115,000000,5.8758,5.9009,5.7205,5.755,6895,0
+RCMT.US,D,20171116,000000,5.8758,5.9449,5.6688,5.8672,7443,0
+RCMT.US,D,20171117,000000,5.9449,5.9449,5.7809,5.9017,10718,0
+RCMT.US,D,20171120,000000,5.9966,6.2037,5.7896,5.9697,61836,0
+RCMT.US,D,20171121,000000,5.919,6.1433,5.8327,5.8327,13288,0
+RCMT.US,D,20171122,000000,6.0743,6.0743,5.9104,5.988,14112,0
+RCMT.US,D,20171124,000000,5.8154,6.0312,5.8154,6.0139,3256,0
+RCMT.US,D,20171127,000000,6.0398,6.0398,5.8792,5.9535,4163,0
+RCMT.US,D,20171128,000000,5.9104,6.0053,5.7205,5.8931,23279,0
+RCMT.US,D,20171129,000000,5.9966,6.0182,5.8366,5.9449,10541,0
+RCMT.US,D,20171130,000000,5.9535,5.9535,5.7474,5.8947,5676,0
+RCMT.US,D,20171201,000000,5.8758,5.9535,5.7378,5.9535,12044,0
+RCMT.US,D,20171204,000000,5.9535,5.9535,5.919,5.9449,10177,0
+RCMT.US,D,20171205,000000,5.8672,5.9362,5.7982,5.8758,8697,0
+RCMT.US,D,20171206,000000,5.9448,5.9448,5.7292,5.8586,10222,0
+RCMT.US,D,20171207,000000,5.85,5.9017,5.6956,5.9017,15090,0
+RCMT.US,D,20171208,000000,5.9362,5.9449,5.8068,5.9104,9927,0
+RCMT.US,D,20171211,000000,5.9017,6.0398,5.8907,5.9966,13700,0
+RCMT.US,D,20171212,000000,6.1261,6.4281,6.1261,6.3159,167169,0
+RCMT.US,D,20171213,000000,6.3418,6.3849,6.2555,6.3418,60353,0
+RCMT.US,D,20171214,000000,6.3331,6.3849,6.1347,6.2123,55708,0
+RCMT.US,D,20171215,000000,6.2641,6.3418,6.1951,6.2037,42124,0
+RCMT.US,D,20171218,000000,6.3849,6.4583,6.1261,6.2814,126834,0
+RCMT.US,D,20171219,000000,6.3849,6.4712,6.1865,6.2641,53477,0
+RCMT.US,D,20171220,000000,6.3418,6.3754,6.1692,6.29,123454,0
+RCMT.US,D,20171221,000000,6.35,6.4,6.1011,6.17,66501,0
+RCMT.US,D,20171222,000000,6.15,6.234,6.05,6.09,51898,0
+RCMT.US,D,20171226,000000,6.27,6.32,6.05,6.175,73145,0
+RCMT.US,D,20171227,000000,6.09,6.22,6.06,6.1001,22600,0
+RCMT.US,D,20171228,000000,6.28,6.35,6.1,6.27,104327,0
+RCMT.US,D,20171229,000000,6.19,6.315,6.19,6.25,46116,0
+RCMT.US,D,20180102,000000,6.3,6.3499,6.26,6.3,69940,0
+RCMT.US,D,20180103,000000,6.3,6.48,6.29,6.34,52273,0
+RCMT.US,D,20180104,000000,6.31,6.46,6.2126,6.23,33417,0
+RCMT.US,D,20180105,000000,6.25,6.31,6.1208,6.15,77426,0
+RCMT.US,D,20180108,000000,6.15,6.42,6.09,6.21,52711,0
+RCMT.US,D,20180109,000000,6.13,6.21,6.11,6.15,46379,0
+RCMT.US,D,20180110,000000,6.11,6.22,6.1,6.19,22949,0
+RCMT.US,D,20180111,000000,6.22,6.23,6.0772,6.18,22896,0
+RCMT.US,D,20180112,000000,6.15,6.24,6.14,6.2,29647,0
+RCMT.US,D,20180116,000000,6.15,6.22,6.06,6.18,63216,0
+RCMT.US,D,20180117,000000,6.19,6.19,6.1189,6.14,16436,0
+RCMT.US,D,20180118,000000,6.1,6.199,6.1,6.12,20971,0
+RCMT.US,D,20180119,000000,6.11,6.23,6.1,6.21,12889,0
+RCMT.US,D,20180122,000000,6.16,6.16,6.08,6.08,13546,0
+RCMT.US,D,20180123,000000,6.06,6.2,6.05,6.185,18831,0
+RCMT.US,D,20180124,000000,6.2,6.22,6.1,6.13,12884,0
+RCMT.US,D,20180125,000000,6.13,6.3,6.13,6.29,31838,0
+RCMT.US,D,20180126,000000,6.28,6.55,6.23,6.44,39025,0
+RCMT.US,D,20180129,000000,6.4,6.5499,6.3307,6.35,23600,0
+RCMT.US,D,20180130,000000,6.32,6.44,6.25,6.3521,18382,0
+RCMT.US,D,20180131,000000,6.46,6.46,6.28,6.33,67638,0
+RCMT.US,D,20180201,000000,6.32,6.38,6.25,6.35,66265,0
+RCMT.US,D,20180202,000000,6.28,6.39,6.28,6.32,4849,0
+RCMT.US,D,20180205,000000,6.26,6.26,6.05,6.09,36772,0
+RCMT.US,D,20180206,000000,5.92,6.09,5.71,5.9,27796,0
+RCMT.US,D,20180207,000000,5.9,6.08,5.9,6.05,21925,0
+RCMT.US,D,20180208,000000,6.07,6.2,5.95,5.98,30914,0
+RCMT.US,D,20180209,000000,6.03,6.235,5.95,6.05,24860,0
+RCMT.US,D,20180212,000000,6.08,6.239,5.95,6.0001,30029,0
+RCMT.US,D,20180213,000000,5.99,6.5,5.99,6.33,10428,0
+RCMT.US,D,20180214,000000,6.34,6.47,6.06,6.4,35565,0
+RCMT.US,D,20180215,000000,6.43,6.55,6.23,6.23,62816,0
+RCMT.US,D,20180216,000000,6.2854,6.4,6.25,6.4,12060,0
+RCMT.US,D,20180220,000000,6.16,6.4999,6.11,6.2801,38135,0
+RCMT.US,D,20180221,000000,6.35,6.4999,6.28,6.39,49581,0
+RCMT.US,D,20180222,000000,6.48,6.5,6.32,6.34,8213,0
+RCMT.US,D,20180223,000000,6.41,6.47,6.35,6.3735,11076,0
+RCMT.US,D,20180226,000000,6.4657,6.5,6.37,6.4101,38963,0
+RCMT.US,D,20180227,000000,6.47,6.5399,6.3,6.46,25292,0
+RCMT.US,D,20180228,000000,6.47,6.5172,6.36,6.36,39497,0
+RCMT.US,D,20180301,000000,6.38,6.47,6.23,6.27,9098,0
+RCMT.US,D,20180302,000000,6.25,6.47,6.25,6.36,3012,0
+RCMT.US,D,20180305,000000,6.26,6.3999,6.11,6.13,37345,0
+RCMT.US,D,20180306,000000,6.1,6.37,6.068,6.15,24737,0
+RCMT.US,D,20180307,000000,6.2,6.231,5.89,5.96,54339,0
+RCMT.US,D,20180308,000000,6.04,6.11,5.8,6.09,17002,0
+RCMT.US,D,20180309,000000,6.08,6.08,5.73,5.92,57039,0
+RCMT.US,D,20180312,000000,5.96,6,5.89,5.99,40675,0
+RCMT.US,D,20180313,000000,6.05,6.07,5.8,5.84,29322,0
+RCMT.US,D,20180314,000000,5.84,5.84,5.7,5.78,43472,0
+RCMT.US,D,20180315,000000,5.78,5.8799,5.779,5.83,42013,0
+RCMT.US,D,20180316,000000,5.86,5.9213,5.71,5.78,67648,0
+RCMT.US,D,20180319,000000,5.71,5.7299,5.52,5.63,52974,0
+RCMT.US,D,20180320,000000,5.66,5.694,5.65,5.66,35368,0
+RCMT.US,D,20180321,000000,5.68,5.72,5.64,5.6883,23195,0
+RCMT.US,D,20180322,000000,5.7,5.76,5.66,5.7,15053,0
+RCMT.US,D,20180323,000000,5.67,5.6886,5.5001,5.55,8934,0
+RCMT.US,D,20180326,000000,5.55,5.72,5.52,5.66,28311,0
+RCMT.US,D,20180327,000000,5.62,5.685,5.4701,5.685,29088,0
+RCMT.US,D,20180328,000000,5.74,5.8,5.625,5.79,39165,0
+RCMT.US,D,20180329,000000,5.8,5.85,5.77,5.77,30686,0
+RCMT.US,D,20180402,000000,5.77,5.9,5.6741,5.6914,38449,0
+RCMT.US,D,20180403,000000,5.74,5.87,5.63,5.65,12145,0
+RCMT.US,D,20180404,000000,5.65,5.78,5.6169,5.63,9622,0
+RCMT.US,D,20180405,000000,5.62,5.69,5.61,5.6601,11690,0
+RCMT.US,D,20180406,000000,5.65,5.65,5.62,5.63,12680,0
+RCMT.US,D,20180409,000000,5.65,5.7,5.63,5.7,8209,0
+RCMT.US,D,20180410,000000,5.7,5.7,5.62,5.62,6980,0
+RCMT.US,D,20180411,000000,5.62,5.63,5.62,5.62,13849,0
+RCMT.US,D,20180412,000000,5.63,5.66,5.58,5.64,24540,0
+RCMT.US,D,20180413,000000,5.64,5.83,5.41,5.65,33288,0
+RCMT.US,D,20180416,000000,5.7,5.8,5.4619,5.5,13534,0
+RCMT.US,D,20180417,000000,5.55,5.6192,5.5,5.5,5963,0
+RCMT.US,D,20180418,000000,5.4224,5.4799,5.28,5.28,12974,0
+RCMT.US,D,20180419,000000,5.26,5.3793,5.26,5.365,11071,0
+RCMT.US,D,20180420,000000,5.31,5.359,5.3,5.35,3507,0
+RCMT.US,D,20180423,000000,5.35,5.35,5.32,5.34,2613,0
+RCMT.US,D,20180424,000000,5.365,5.4,5.25,5.26,5543,0
+RCMT.US,D,20180425,000000,5.2519,5.35,5.2001,5.23,43632,0
+RCMT.US,D,20180426,000000,5.23,5.23,4.82,5.15,27584,0
+RCMT.US,D,20180427,000000,5.05,5.6594,4.91,5.38,110685,0
+RCMT.US,D,20180430,000000,5.38,5.38,5.1,5.14,1867,0
+RCMT.US,D,20180501,000000,5.17,5.17,5.01,5.14,4147,0
+RCMT.US,D,20180502,000000,5.0943,5.0943,4.87,5.06,14175,0
+RCMT.US,D,20180503,000000,4.8798,5.1,4.8798,5.04,1463,0
+RCMT.US,D,20180504,000000,5.08,5.19,4.95,5.01,2421,0
+RCMT.US,D,20180507,000000,5,5.04,4.91,4.97,26658,0
+RCMT.US,D,20180508,000000,4.93,5.019,4.93,5,21452,0
+RCMT.US,D,20180509,000000,4.93,4.93,4.6268,4.7,103197,0
+RCMT.US,D,20180510,000000,5.02,5.14,4.9,5.01,15310,0
+RCMT.US,D,20180511,000000,5.0099,5.1,4.97,5.025,6876,0
+RCMT.US,D,20180514,000000,5.0451,5.15,5.01,5.13,13426,0
+RCMT.US,D,20180515,000000,5.1,5.46,5.0774,5.19,7631,0
+RCMT.US,D,20180516,000000,5.25,5.25,5.11,5.15,8857,0
+RCMT.US,D,20180517,000000,5.15,5.35,5.0501,5.19,19662,0
+RCMT.US,D,20180518,000000,5.24,5.28,5.01,5.06,19370,0
+RCMT.US,D,20180521,000000,5,5.3899,5,5.02,19095,0
+RCMT.US,D,20180522,000000,5.02,5.047,4.88,4.97,13877,0
+RCMT.US,D,20180523,000000,4.92,5,4.92,4.97,19014,0
+RCMT.US,D,20180524,000000,4.9,4.93,4.88,4.91,5596,0
+RCMT.US,D,20180525,000000,4.94,5.0222,4.9,4.91,5527,0
+RCMT.US,D,20180529,000000,4.91,5.01,4.91,4.99,11487,0
+RCMT.US,D,20180530,000000,5,5.27,5,5.16,16878,0
+RCMT.US,D,20180531,000000,5.2,5.27,5.2,5.25,9558,0
+RCMT.US,D,20180601,000000,5.3,5.33,5.2748,5.33,23001,0
+RCMT.US,D,20180604,000000,5.31,5.31,5.15,5.15,32177,0
+RCMT.US,D,20180605,000000,5.12,5.25,5.07,5.2,25053,0
+RCMT.US,D,20180606,000000,5.1452,5.31,5.1,5.16,13530,0
+RCMT.US,D,20180607,000000,5.32,5.32,5.11,5.12,13475,0
+RCMT.US,D,20180608,000000,5.12,5.1979,5.11,5.15,9674,0
+RCMT.US,D,20180611,000000,5.15,5.189,4.95,5.08,30082,0
+RCMT.US,D,20180612,000000,5.08,5.21,5.01,5.01,11851,0
+RCMT.US,D,20180613,000000,5.09,5.11,5,5.01,5197,0
+RCMT.US,D,20180614,000000,5.08,5.105,5.0115,5.06,9780,0
+RCMT.US,D,20180615,000000,5,5.08,4.99,5.01,12775,0
+RCMT.US,D,20180618,000000,5,5.14,4.95,5.07,18765,0
+RCMT.US,D,20180619,000000,5.1,5.15,4.97,5.08,14763,0
+RCMT.US,D,20180620,000000,5.06,5.127,4.99,5.09,3575,0
+RCMT.US,D,20180621,000000,5.1,5.12,5,5.06,16016,0
+RCMT.US,D,20180622,000000,5.026,5.0291,4.95,4.99,15048,0
+RCMT.US,D,20180625,000000,5,5.07,4.95,5.07,15424,0
+RCMT.US,D,20180626,000000,5.1,5.11,4.95,5.09,12532,0
+RCMT.US,D,20180627,000000,5.03,5.03,4.85,4.94,11309,0
+RCMT.US,D,20180628,000000,4.9,5.07,4.85,4.95,5557,0
+RCMT.US,D,20180629,000000,4.93,5.05,4.87,4.94,4204,0
+RCMT.US,D,20180702,000000,4.9,4.92,4.8,4.81,9815,0
+RCMT.US,D,20180703,000000,4.78,4.99,4.71,4.8,14816,0
+RCMT.US,D,20180705,000000,4.8,4.99,4.78,4.98,10303,0
+RCMT.US,D,20180706,000000,4.89,4.98,4.83,4.9,4978,0
+RCMT.US,D,20180709,000000,4.85,4.89,4.81,4.81,7361,0
+RCMT.US,D,20180710,000000,4.71,4.8,4.7,4.76,17031,0
+RCMT.US,D,20180711,000000,4.75,4.8,4.7031,4.73,6299,0
+RCMT.US,D,20180712,000000,4.73,4.81,4.71,4.71,13252,0
+RCMT.US,D,20180713,000000,4.7,4.84,4.7,4.76,4007,0
+RCMT.US,D,20180716,000000,4.76,4.85,4.7274,4.76,7195,0
+RCMT.US,D,20180717,000000,4.76,4.81,4.72,4.77,10302,0
+RCMT.US,D,20180718,000000,4.75,4.89,4.72,4.77,20753,0
+RCMT.US,D,20180719,000000,4.7874,5,4.7532,4.91,44406,0
+RCMT.US,D,20180720,000000,4.81,4.9266,4.77,4.81,12873,0
+RCMT.US,D,20180723,000000,4.73,4.92,4.73,4.79,28065,0
+RCMT.US,D,20180724,000000,4.895,4.99,4.8096,4.82,5344,0
+RCMT.US,D,20180725,000000,4.78,4.9,4.76,4.76,19523,0
+RCMT.US,D,20180726,000000,4.75,4.98,4.75,4.905,9839,0
+RCMT.US,D,20180727,000000,4.86,4.95,4.7896,4.92,7993,0
+RCMT.US,D,20180730,000000,4.87,5,4.7748,4.96,13401,0
+RCMT.US,D,20180731,000000,4.99,5.07,4.82,4.86,7094,0
+RCMT.US,D,20180801,000000,4.968,4.968,4.82,4.82,1594,0
+RCMT.US,D,20180802,000000,4.9,5.04,4.82,4.82,5602,0
+RCMT.US,D,20180803,000000,4.9639,5.06,4.81,4.82,14369,0
+RCMT.US,D,20180806,000000,4.77,4.988,4.77,4.82,5251,0
+RCMT.US,D,20180807,000000,4.8,4.8151,4.8,4.8,2009,0
+RCMT.US,D,20180808,000000,4.7748,4.82,4.75,4.8,2643,0
+RCMT.US,D,20180809,000000,4.97,4.97,4.76,4.76,4163,0
+RCMT.US,D,20180810,000000,4.8276,4.84,4.75,4.75,4975,0
+RCMT.US,D,20180813,000000,4.8858,4.8858,4.7601,4.7601,1160,0
+RCMT.US,D,20180814,000000,4.78,4.93,4.75,4.77,25764,0
+RCMT.US,D,20180815,000000,4.75,4.9,4.75,4.82,29075,0
+RCMT.US,D,20180816,000000,4.8815,4.93,4.83,4.93,7843,0
+RCMT.US,D,20180817,000000,4.94,4.94,4.75,4.81,12029,0
+RCMT.US,D,20180820,000000,4.8976,4.9097,4.82,4.84,15483,0
+RCMT.US,D,20180821,000000,4.87,4.89,4.82,4.83,7398,0
+RCMT.US,D,20180822,000000,4.8211,4.83,4.73,4.73,11726,0
+RCMT.US,D,20180823,000000,4.78,4.88,4.74,4.8,65794,0
+RCMT.US,D,20180824,000000,4.85,4.91,4.82,4.91,6706,0
+RCMT.US,D,20180827,000000,4.87,4.92,4.8,4.82,12714,0
+RCMT.US,D,20180828,000000,4.8,4.856,4.8,4.8,25947,0
+RCMT.US,D,20180829,000000,4.8351,4.94,4.8351,4.86,13042,0
+RCMT.US,D,20180830,000000,4.89,4.955,4.816,4.9,3925,0
+RCMT.US,D,20180831,000000,4.9,4.99,4.86,4.9,7546,0
+RCMT.US,D,20180904,000000,4.88,4.9829,4.81,4.84,9276,0
+RCMT.US,D,20180905,000000,4.84,4.98,4.84,4.85,5534,0
+RCMT.US,D,20180906,000000,4.9277,4.99,4.86,4.959,1515,0
+RCMT.US,D,20180907,000000,4.97,4.97,4.77,4.84,12756,0
+RCMT.US,D,20180910,000000,4.75,4.8,4.75,4.75,6593,0
+RCMT.US,D,20180911,000000,4.72,4.85,4.7,4.7,9652,0
+RCMT.US,D,20180912,000000,4.73,4.8552,4.711,4.79,4680,0
+RCMT.US,D,20180913,000000,4.76,4.84,4.75,4.76,8558,0
+RCMT.US,D,20180914,000000,4.75,4.86,4.7,4.75,6093,0
+RCMT.US,D,20180917,000000,4.74,4.7967,4.71,4.71,5285,0
+RCMT.US,D,20180918,000000,4.7968,4.8955,4.7151,4.78,6400,0
+RCMT.US,D,20180919,000000,4.73,4.8778,4.73,4.77,4123,0
+RCMT.US,D,20180920,000000,4.74,4.83,4.7,4.79,4577,0
+RCMT.US,D,20180921,000000,4.8,4.8,4.3961,4.65,41532,0
+RCMT.US,D,20180924,000000,4.68,4.68,4.36,4.57,18882,0
+RCMT.US,D,20180925,000000,4.44,4.5487,4.41,4.43,6000,0
+RCMT.US,D,20180926,000000,4.49,4.7068,4.42,4.55,10706,0
+RCMT.US,D,20180927,000000,4.44,4.44,4.26,4.33,25121,0
+RCMT.US,D,20180928,000000,4.33,4.43,4.25,4.27,7367,0
+RCMT.US,D,20181001,000000,4.25,4.3165,4.22,4.22,6575,0
+RCMT.US,D,20181002,000000,4.25,4.29,4.25,4.29,6493,0
+RCMT.US,D,20181003,000000,4.26,4.28,4.22,4.24,6899,0
+RCMT.US,D,20181004,000000,4.23,4.2395,3.62,4.03,8664,0
+RCMT.US,D,20181005,000000,4,4.15,3.9,3.94,10379,0
+RCMT.US,D,20181008,000000,3.94,4.14,3.85,3.86,7134,0
+RCMT.US,D,20181009,000000,4.045,4.15,3.91,3.91,14429,0
+RCMT.US,D,20181010,000000,3.9,4.09,3.75,3.75,17912,0
+RCMT.US,D,20181011,000000,3.9,3.905,3.76,3.76,18693,0
+RCMT.US,D,20181012,000000,3.75,3.865,3.7,3.7,12750,0
+RCMT.US,D,20181015,000000,3.66,3.77,3.66,3.77,5206,0
+RCMT.US,D,20181016,000000,3.74,3.7789,3.67,3.7,4138,0
+RCMT.US,D,20181017,000000,3.72,3.7538,3.715,3.73,9016,0
+RCMT.US,D,20181018,000000,3.74,3.85,3.74,3.74,3566,0
+RCMT.US,D,20181019,000000,3.74,3.8215,3.74,3.74,4290,0
+RCMT.US,D,20181022,000000,3.6486,3.8117,3.64,3.65,3107,0
+RCMT.US,D,20181023,000000,3.6511,3.767,3.65,3.68,3605,0
+RCMT.US,D,20181024,000000,3.829,3.829,3.41,3.625,7328,0
+RCMT.US,D,20181025,000000,3.55,3.78,3.55,3.69,12502,0
+RCMT.US,D,20181026,000000,3.71,3.8,3.62,3.8,12651,0
+RCMT.US,D,20181029,000000,3.8,4.1667,3.75,3.99,53528,0
+RCMT.US,D,20181030,000000,4.02,4.0906,3.85,4,10475,0
+RCMT.US,D,20181031,000000,4.03,4.25,3.97,4.23,38185,0
+RCMT.US,D,20181101,000000,4.2,4.2498,4.2,4.23,2684,0
+RCMT.US,D,20181102,000000,4.06,4.3478,4.06,4.06,2818,0
+RCMT.US,D,20181105,000000,4.1,4.26,4.1,4.2,15234,0
+RCMT.US,D,20181106,000000,4.2,4.2327,4.2,4.23,3436,0
+RCMT.US,D,20181107,000000,4.27,4.285,4.2,4.26,10281,0
+RCMT.US,D,20181108,000000,4.32,4.52,4.3,4.52,22437,0
+RCMT.US,D,20181109,000000,4.5,4.5,4.0803,4.17,18787,0
+RCMT.US,D,20181112,000000,4.04,4.1128,3.91,3.91,49430,0
+RCMT.US,D,20181113,000000,4,4.0138,3.9973,4,8680,0
+RCMT.US,D,20181114,000000,4.06,4.06,3.95,4.0083,21849,0
+RCMT.US,D,20181115,000000,3.97,4.04,3.97,4.0355,5482,0
+RCMT.US,D,20181116,000000,4,4.09,3.95,3.95,7156,0
+RCMT.US,D,20181119,000000,4.01,4.02,3.8501,4.02,7837,0
+RCMT.US,D,20181120,000000,4,4,3.9141,3.96,2967,0
+RCMT.US,D,20181121,000000,4,4.0195,3.91,3.984,4428,0
+RCMT.US,D,20181123,000000,4,4,3.96,3.9805,1461,0
+RCMT.US,D,20181126,000000,4,4.04,3.93,3.99,5507,0
+RCMT.US,D,20181127,000000,3.88,4.0559,3.88,3.99,3504,0
+RCMT.US,D,20181128,000000,4,4.06,3.9127,4.06,1918,0
+RCMT.US,D,20181129,000000,3.97,4.07,3.9325,4.04,7202,0
+RCMT.US,D,20181130,000000,4.09,4.28,3.93,3.93,8679,0
+RCMT.US,D,20181203,000000,4,4.0999,3.9501,3.98,15067,0
+RCMT.US,D,20181204,000000,4.01,4.3,3.92,3.94,11337,0
+RCMT.US,D,20181206,000000,3.93,4.14,3.9,3.9,7865,0
+RCMT.US,D,20181207,000000,3.89,3.96,3.75,3.75,11108,0
+RCMT.US,D,20181210,000000,3.73,4.044,3.51,3.92,12383,0
+RCMT.US,D,20181211,000000,4.02,4.19,3.98,3.98,8782,0
+RCMT.US,D,20181212,000000,3.98,4.67,3.98,4.0281,11353,0
+RCMT.US,D,20181213,000000,3.93,4.072,3.93,3.97,3904,0
+RCMT.US,D,20181214,000000,4.09,4.09,3.76,3.76,3173,0
+RCMT.US,D,20181217,000000,3.819,4,3.56,3.67,9549,0
+RCMT.US,D,20181218,000000,3.65,3.735,3.55,3.55,16377,0
+RCMT.US,D,20181219,000000,3.55,3.59,3.55,3.55,8461,0
+RCMT.US,D,20181220,000000,3.59,3.59,3.4,3.4,24137,0
+RCMT.US,D,20181221,000000,3.44,3.45,2.54,2.73,47348,0
+RCMT.US,D,20181224,000000,2.77,3.37,2.77,3.37,44018,0
+RCMT.US,D,20181226,000000,3.5,3.5,2.9114,3.16,27623,0
+RCMT.US,D,20181227,000000,3.14,3.47,3.14,3.25,39622,0
+RCMT.US,D,20181228,000000,3.25,3.48,3.25,3.27,19891,0
+RCMT.US,D,20181231,000000,3.26,3.4073,3.1,3.1,78241,0
+RCMT.US,D,20190102,000000,3.14,3.4,3.14,3.4,14170,0
+RCMT.US,D,20190103,000000,3.36,3.6834,3.36,3.37,2036,0
+RCMT.US,D,20190104,000000,3.47,3.75,3.35,3.62,24190,0
+RCMT.US,D,20190107,000000,3.63,3.7722,3.51,3.61,10979,0
+RCMT.US,D,20190108,000000,3.8103,3.8103,3.74,3.74,1857,0
+RCMT.US,D,20190109,000000,3.8108,3.92,3.7198,3.9,25200,0
+RCMT.US,D,20190110,000000,3.7788,3.93,3.7788,3.8,1451,0
+RCMT.US,D,20190111,000000,3.8117,3.87,3.7487,3.7487,3596,0
+RCMT.US,D,20190114,000000,3.8,3.8,3.67,3.75,10877,0
+RCMT.US,D,20190115,000000,3.651,3.7216,3.65,3.7,13197,0
+RCMT.US,D,20190116,000000,3.74,3.96,3.74,3.92,2863,0
+RCMT.US,D,20190117,000000,3.85,3.96,3.73,3.75,8546,0
+RCMT.US,D,20190118,000000,3.81,4.0012,3.76,3.82,6820,0
+RCMT.US,D,20190122,000000,3.819,3.89,3.75,3.75,7620,0
+RCMT.US,D,20190123,000000,3.77,3.869,3.76,3.7615,3748,0
+RCMT.US,D,20190124,000000,3.7715,3.87,3.69,3.87,3920,0
+RCMT.US,D,20190125,000000,3.86,3.89,3.845,3.88,9137,0
+RCMT.US,D,20190128,000000,3.93,4.03,3.87,4.03,17475,0
+RCMT.US,D,20190129,000000,4.0047,4.0205,3.9417,3.9791,20823,0
+RCMT.US,D,20190130,000000,4,4.05,3.885,3.885,32591,0
+RCMT.US,D,20190131,000000,3.9,4.02,3.9,3.9705,13455,0
+RCMT.US,D,20190201,000000,3.923,4.0199,3.9,3.9,9655,0
+RCMT.US,D,20190204,000000,3.99,4.12,3.99,4.11,5081,0
+RCMT.US,D,20190205,000000,4.1,4.2303,4.0199,4.07,5751,0
+RCMT.US,D,20190206,000000,4.02,4.1643,4.02,4.1643,5701,0
+RCMT.US,D,20190207,000000,4.2342,4.2342,4.13,4.2,831,0
+RCMT.US,D,20190208,000000,4.14,4.37,4.14,4.33,47228,0
+RCMT.US,D,20190211,000000,4.37,4.44,4.25,4.32,7486,0
+RCMT.US,D,20190212,000000,4.28,4.28,4.22,4.22,14279,0
+RCMT.US,D,20190213,000000,4.33,4.5,4.33,4.4,12327,0
+RCMT.US,D,20190214,000000,4.5,4.65,4.49,4.65,6267,0
+RCMT.US,D,20190215,000000,4.715,4.82,4.6932,4.7,10056,0
+RCMT.US,D,20190219,000000,4.75,4.75,4.19,4.62,4895,0
+RCMT.US,D,20190220,000000,4.52,4.6981,4.41,4.41,2816,0
+RCMT.US,D,20190221,000000,4.5508,4.5508,4.37,4.5096,2009,0
+RCMT.US,D,20190222,000000,4.57,4.57,4.35,4.3936,12573,0
+RCMT.US,D,20190225,000000,4.35,4.418,4.34,4.34,22549,0
+RCMT.US,D,20190226,000000,4.39,4.71,4.3502,4.6,7281,0
+RCMT.US,D,20190227,000000,4.45,4.58,4.4101,4.5,6389,0
+RCMT.US,D,20190228,000000,4.45,4.6,4.43,4.6,2948,0
+RCMT.US,D,20190301,000000,4.57,4.62,4.42,4.55,4169,0
+RCMT.US,D,20190304,000000,4.51,4.58,4.3,4.39,3680,0
+RCMT.US,D,20190305,000000,4.31,4.453,4.31,4.35,4618,0
+RCMT.US,D,20190306,000000,4.69,4.69,4.35,4.38,6442,0
+RCMT.US,D,20190307,000000,4.3,4.4569,3.97,3.97,11217,0
+RCMT.US,D,20190308,000000,3.85,3.892,3.7,3.81,10913,0
+RCMT.US,D,20190311,000000,3.75,3.7739,3.4878,3.74,13047,0
+RCMT.US,D,20190312,000000,3.73,3.7499,3.6,3.6,3002,0
+RCMT.US,D,20190313,000000,3.6,3.7422,3.6,3.65,3032,0
+RCMT.US,D,20190314,000000,3.65,3.65,3.6,3.6,652827,0
+RCMT.US,D,20190315,000000,3.71,3.92,3.7015,3.8,26052,0
+RCMT.US,D,20190318,000000,3.86,4.05,3.86,4,16471,0
+RCMT.US,D,20190319,000000,4.07,4.0803,3.87,3.87,11172,0
+RCMT.US,D,20190320,000000,3.92,4,3.9,4,10539,0
+RCMT.US,D,20190321,000000,3.9,4.007,3.8907,3.92,4859,0
+RCMT.US,D,20190322,000000,3.9031,4,3.74,4,29575,0
+RCMT.US,D,20190325,000000,3.97,3.97,3.95,3.95,553,0
+RCMT.US,D,20190326,000000,3.9694,3.9802,3.95,3.95,9225,0
+RCMT.US,D,20190327,000000,3.95,3.9861,3.87,3.96,5489,0
+RCMT.US,D,20190328,000000,3.8925,3.94,3.89,3.94,985,0
+RCMT.US,D,20190329,000000,4,4.0776,3.94,3.94,15531,0
+RCMT.US,D,20190401,000000,4.02,4.1201,3.94,3.9698,4949,0
+RCMT.US,D,20190402,000000,4.059,4.059,3.94,4.03,9798,0
+RCMT.US,D,20190403,000000,4.02,4.02,3.95,3.9579,7599,0
+RCMT.US,D,20190404,000000,4.02,4.1052,3.9996,4.06,2870,0
+RCMT.US,D,20190405,000000,4.06,4.1437,4.06,4.0801,4486,0
+RCMT.US,D,20190408,000000,4.02,4.1103,4.02,4.11,7974,0
+RCMT.US,D,20190409,000000,4.06,4.1605,3.93,4.05,26033,0
+RCMT.US,D,20190410,000000,3.96,4.07,3.92,4.02,16705,0
+RCMT.US,D,20190411,000000,3.95,4.1001,3.85,4.099,6653,0
+RCMT.US,D,20190412,000000,4.09,4.2,4.08,4.1205,3780,0
+RCMT.US,D,20190415,000000,4.07,4.2,4.023,4.0837,4556,0
+RCMT.US,D,20190416,000000,4.06,4.0899,4.0401,4.065,4600,0
+RCMT.US,D,20190417,000000,4.13,4.13,4.02,4.02,1646,0
+RCMT.US,D,20190418,000000,4.02,4.11,3.9514,4.06,43531,0
+RCMT.US,D,20190422,000000,4.01,4.08,3.9513,4.08,5240,0
+RCMT.US,D,20190423,000000,3.9501,4.17,3.9501,4.17,2517,0
+RCMT.US,D,20190424,000000,4.12,4.12,3.95,3.95,1764,0
+RCMT.US,D,20190425,000000,3.96,4.0163,3.96,3.96,2052,0
+RCMT.US,D,20190426,000000,3.9,3.95,3.84,3.84,7316,0
+RCMT.US,D,20190429,000000,3.83,3.99,3.7688,3.9025,5735,0
+RCMT.US,D,20190430,000000,3.94,3.9605,3.9102,3.95,3792,0
+RCMT.US,D,20190501,000000,3.935,3.99,3.8759,3.901,4306,0
+RCMT.US,D,20190502,000000,3.9,3.9369,3.89,3.9365,1764,0
+RCMT.US,D,20190503,000000,3.96,3.99,3.9207,3.9691,6814,0
+RCMT.US,D,20190506,000000,3.7285,3.98,3.71,3.86,2711,0
+RCMT.US,D,20190507,000000,3.85,3.85,3.75,3.8,4200,0
+RCMT.US,D,20190508,000000,3.8,3.8766,3.72,3.82,18567,0
+RCMT.US,D,20190509,000000,3.9,3.9,3.751,3.8,11591,0
+RCMT.US,D,20190510,000000,3.76,3.87,3.7533,3.87,5291,0
+RCMT.US,D,20190513,000000,3.85,3.85,3.75,3.77,8566,0
+RCMT.US,D,20190514,000000,3.7523,3.8006,3.71,3.77,12713,0
+RCMT.US,D,20190515,000000,3.87,3.87,3.77,3.78,4598,0
+RCMT.US,D,20190516,000000,3.7889,3.7889,3.7,3.75,7560,0
+RCMT.US,D,20190517,000000,3.6965,3.722,3.69,3.69,4639,0
+RCMT.US,D,20190520,000000,3.72,3.72,3.68,3.7,4230,0
+RCMT.US,D,20190521,000000,3.6984,3.7185,3.6984,3.7,2854,0
+RCMT.US,D,20190522,000000,3.7,3.7685,3.6,3.62,3183,0
+RCMT.US,D,20190523,000000,3.62,3.67,3.5,3.5,21809,0
+RCMT.US,D,20190524,000000,3.55,3.688,3.47,3.64,3653,0
+RCMT.US,D,20190528,000000,3.45,3.45,3.4,3.42,16233,0
+RCMT.US,D,20190529,000000,3.42,3.42,3.244,3.26,8615,0
+RCMT.US,D,20190530,000000,3.21,3.47,3.0737,3.25,18147,0
+RCMT.US,D,20190531,000000,3.1277,3.33,3.1277,3.3,4401,0
+RCMT.US,D,20190603,000000,3.24,3.33,3.11,3.24,19571,0
+RCMT.US,D,20190604,000000,3.2367,3.3,3.23,3.23,3203,0
+RCMT.US,D,20190605,000000,3.17,3.3593,3.11,3.23,5275,0
+RCMT.US,D,20190606,000000,3.3,3.3,3.1502,3.18,12220,0
+RCMT.US,D,20190607,000000,3.19,3.2978,3.16,3.2399,3736,0
+RCMT.US,D,20190610,000000,3.26,3.35,3.16,3.35,6276,0
+RCMT.US,D,20190611,000000,3.37,3.37,3.07,3.13,3580,0
+RCMT.US,D,20190612,000000,3.14,3.18,3.03,3.14,31809,0
+RCMT.US,D,20190613,000000,3.0404,3.19,3.0127,3.09,4020,0
+RCMT.US,D,20190614,000000,3.02,3.1864,3.02,3.1,5622,0
+RCMT.US,D,20190617,000000,3.11,3.22,3.11,3.171,2644,0
+RCMT.US,D,20190618,000000,3.24,3.2842,3.12,3.27,5664,0
+RCMT.US,D,20190619,000000,3.2167,3.3345,3.12,3.25,14809,0
+RCMT.US,D,20190620,000000,3.3,3.35,3.1678,3.21,11045,0
+RCMT.US,D,20190621,000000,3.3,3.35,3.16,3.35,30484,0
+RCMT.US,D,20190624,000000,3.34,3.55,3.34,3.55,8889,0
+RCMT.US,D,20190625,000000,3.52,3.74,3.33,3.35,20728,0
+RCMT.US,D,20190626,000000,3.39,3.7699,3.39,3.65,95986,0
+RCMT.US,D,20190627,000000,3.7353,3.75,3.5931,3.7,88192,0
+RCMT.US,D,20190628,000000,3.74,4.17,3.6391,4,67875,0
+RCMT.US,D,20190701,000000,3.8,4.1075,3.415,3.61,14013,0
+RCMT.US,D,20190702,000000,3.21,3.59,3.06,3.46,36779,0
+RCMT.US,D,20190703,000000,3.5938,3.5938,3.47,3.47,7111,0
+RCMT.US,D,20190705,000000,3.46,3.46,3.19,3.45,15940,0
+RCMT.US,D,20190708,000000,3.45,3.59,3.45,3.49,16780,0
+RCMT.US,D,20190709,000000,3.47,3.47,3.45,3.47,2015,0
+RCMT.US,D,20190710,000000,3.48,3.61,3.4,3.56,19553,0
+RCMT.US,D,20190711,000000,3.49,3.53,3.26,3.26,14817,0
+RCMT.US,D,20190712,000000,3.3665,3.3665,3.28,3.28,10890,0
+RCMT.US,D,20190715,000000,3.32,3.38,3.32,3.38,18133,0
+RCMT.US,D,20190716,000000,3.41,3.41,3.3266,3.3266,2720,0
+RCMT.US,D,20190717,000000,3.32,3.475,3.28,3.38,6283,0
+RCMT.US,D,20190718,000000,3.4,3.5273,3.3,3.4,5878,0
+RCMT.US,D,20190719,000000,3.38,3.38,3.301,3.3012,2099,0
+RCMT.US,D,20190722,000000,3.33,3.4266,3.2041,3.35,6524,0
+RCMT.US,D,20190723,000000,3.3699,3.3699,3.289,3.34,12136,0
+RCMT.US,D,20190724,000000,3.3373,3.34,3.2887,3.34,7076,0
+RCMT.US,D,20190725,000000,3.37,3.37,3.25,3.3569,4773,0
+RCMT.US,D,20190726,000000,3.35,3.36,3.275,3.29,4576,0
+RCMT.US,D,20190729,000000,3.3,3.38,3.27,3.27,5847,0
+RCMT.US,D,20190730,000000,3.2946,3.37,3.28,3.34,5382,0
+RCMT.US,D,20190731,000000,3.372,3.4,3.3,3.3,11186,0
+RCMT.US,D,20190801,000000,3.37,3.44,3.2,3.2,6994,0
+RCMT.US,D,20190802,000000,3.23,3.445,3.23,3.33,3993,0
+RCMT.US,D,20190805,000000,3.29,3.3242,3.01,3.16,2933,0
+RCMT.US,D,20190806,000000,3.05,3.18,3.05,3.1,2853,0
+RCMT.US,D,20190807,000000,3.06,3.16,3.01,3.12,3576,0
+RCMT.US,D,20190808,000000,3.3,3.46,3.28,3.35,12306,0
+RCMT.US,D,20190809,000000,3.44,3.44,3.3,3.3,2335,0
+RCMT.US,D,20190812,000000,3.12,3.2321,3.12,3.155,2059,0
+RCMT.US,D,20190813,000000,3.26,3.26,3.1658,3.2,3178,0
+RCMT.US,D,20190814,000000,3.12,3.13,3.07,3.13,2738,0
+RCMT.US,D,20190815,000000,3.14,3.16,3.12,3.16,6622,0
+RCMT.US,D,20190816,000000,3.1758,3.2173,3.07,3.09,23152,0
+RCMT.US,D,20190819,000000,3.15,3.2197,3.0954,3.14,12144,0
+RCMT.US,D,20190820,000000,3.2,3.21,3.2,3.2,1259,0
+RCMT.US,D,20190821,000000,3.152,3.25,3.152,3.25,3553,0
+RCMT.US,D,20190822,000000,3.28,3.3,3.2301,3.3,4117,0
+RCMT.US,D,20190823,000000,3.29,3.29,3.21,3.23,4013,0
+RCMT.US,D,20190826,000000,3.27,3.27,3.23,3.23,436,0
+RCMT.US,D,20190827,000000,3.25,3.25,3.09,3.25,8471,0
+RCMT.US,D,20190828,000000,3.2,3.269,3.2,3.25,1934,0
+RCMT.US,D,20190829,000000,3.2535,3.2535,3.2044,3.21,4799,0
+RCMT.US,D,20190830,000000,3.2,3.3473,3.2,3.34,7337,0
+RCMT.US,D,20190903,000000,3.33,3.49,3.32,3.4,3090,0
+RCMT.US,D,20190904,000000,3.3366,3.4075,3.2663,3.36,4743,0
+RCMT.US,D,20190905,000000,3.32,3.32,3.27,3.31,983,0
+RCMT.US,D,20190906,000000,3.2763,3.3678,3.26,3.36,2661,0
+RCMT.US,D,20190909,000000,3.21,3.22,2.85,2.93,155797,0
+RCMT.US,D,20190910,000000,2.9,2.95,2.84,2.85,84048,0
+RCMT.US,D,20190911,000000,2.8505,3.01,2.84,2.9601,142528,0
+RCMT.US,D,20190912,000000,2.91,2.9996,2.91,2.94,17606,0
+RCMT.US,D,20190913,000000,2.9,2.97,2.9,2.95,22130,0
+RCMT.US,D,20190916,000000,2.95,2.95,2.885,2.91,65420,0
+RCMT.US,D,20190917,000000,2.87,2.92,2.87,2.9,13694,0
+RCMT.US,D,20190918,000000,2.89,2.93,2.89,2.9,16580,0
+RCMT.US,D,20190919,000000,2.9,2.91,2.89,2.89,17208,0
+RCMT.US,D,20190920,000000,2.9,2.98,2.9,2.98,33083,0
+RCMT.US,D,20190923,000000,2.92,2.99,2.92,2.94,18329,0
+RCMT.US,D,20190924,000000,2.94,2.97,2.94,2.9532,5120,0
+RCMT.US,D,20190925,000000,2.93,3.05,2.93,3.02,20420,0
+RCMT.US,D,20190926,000000,3.0045,3.1,3.0045,3.04,5226,0
+RCMT.US,D,20190927,000000,3,3.14,3,3.04,9905,0
+RCMT.US,D,20190930,000000,3,3.06,3,3,12104,0
+RCMT.US,D,20191001,000000,3,3.015,2.94,2.9449,8954,0
+RCMT.US,D,20191002,000000,2.915,2.92,2.81,2.81,7031,0
+RCMT.US,D,20191003,000000,2.86,2.91,2.86,2.91,9872,0
+RCMT.US,D,20191004,000000,2.9,2.9145,2.9,2.91,8323,0
+RCMT.US,D,20191007,000000,2.91,2.91,2.9,2.905,22325,0
+RCMT.US,D,20191008,000000,2.91,2.92,2.77,2.92,11787,0
+RCMT.US,D,20191009,000000,2.92,2.92,2.91,2.91,3705,0
+RCMT.US,D,20191010,000000,2.92,2.92,2.88,2.88,3081,0
+RCMT.US,D,20191011,000000,2.89,2.91,2.89,2.91,4242,0
+RCMT.US,D,20191014,000000,2.89,2.91,2.89,2.91,5700,0
+RCMT.US,D,20191015,000000,2.9,2.92,2.9,2.92,3084,0
+RCMT.US,D,20191016,000000,2.89,2.9153,2.89,2.91,4339,0
+RCMT.US,D,20191017,000000,2.89,2.94,2.89,2.9301,17176,0
+RCMT.US,D,20191018,000000,2.9,2.94,2.9,2.9,6243,0
+RCMT.US,D,20191021,000000,2.91,2.92,2.9,2.92,6441,0
+RCMT.US,D,20191022,000000,2.89,2.9269,2.89,2.91,3660,0
+RCMT.US,D,20191023,000000,2.92,2.93,2.91,2.92,3789,0
+RCMT.US,D,20191024,000000,2.9,2.9332,2.9,2.92,5403,0
+RCMT.US,D,20191025,000000,2.9186,2.95,2.9186,2.95,6898,0
+RCMT.US,D,20191028,000000,2.91,2.96,2.91,2.95,5566,0
+RCMT.US,D,20191029,000000,2.92,3.09,2.92,3.02,10039,0
+RCMT.US,D,20191030,000000,3,3,2.9301,2.9501,7310,0
+RCMT.US,D,20191031,000000,2.98,3.1111,2.95,3.01,16035,0
+RCMT.US,D,20191101,000000,3.0708,3.0708,3.03,3.03,835,0
+RCMT.US,D,20191104,000000,3.0923,3.0923,3.06,3.09,2198,0
+RCMT.US,D,20191105,000000,3.04,3.12,3.04,3.07,6895,0
+RCMT.US,D,20191106,000000,3.1362,3.2,3.0001,3.0145,22069,0
+RCMT.US,D,20191107,000000,2.91,2.97,2.9,2.935,50052,0
+RCMT.US,D,20191108,000000,2.9247,2.94,2.92,2.925,28552,0
+RCMT.US,D,20191111,000000,2.92,2.95,2.9,2.95,16854,0
+RCMT.US,D,20191112,000000,2.9329,2.95,2.92,2.94,2003,0
+RCMT.US,D,20191113,000000,2.95,2.97,2.94,2.9573,18062,0
+RCMT.US,D,20191114,000000,2.9,2.94,2.9,2.94,3331,0
+RCMT.US,D,20191115,000000,2.99,2.99,2.99,2.99,1063,0
+RCMT.US,D,20191118,000000,2.92,2.9448,2.82,2.82,26270,0
+RCMT.US,D,20191119,000000,2.82,2.98,2.82,2.91,17665,0
+RCMT.US,D,20191120,000000,2.9183,2.95,2.84,2.84,14516,0
+RCMT.US,D,20191121,000000,2.84,2.9485,2.84,2.9,7563,0
+RCMT.US,D,20191122,000000,2.8777,2.8777,2.82,2.83,19710,0
+RCMT.US,D,20191125,000000,2.8,2.82,2.7,2.7437,19485,0
+RCMT.US,D,20191126,000000,2.7656,2.7656,2.72,2.75,7601,0
+RCMT.US,D,20191127,000000,2.72,2.75,2.72,2.72,4381,0
+RCMT.US,D,20191129,000000,2.75,2.7548,2.7032,2.71,20035,0
+RCMT.US,D,20191202,000000,2.73,2.73,2.7,2.7113,7930,0
+RCMT.US,D,20191203,000000,2.7297,2.7318,2.7,2.7,10065,0
+RCMT.US,D,20191204,000000,2.7,2.77,2.7,2.7,11408,0
+RCMT.US,D,20191205,000000,2.68,2.74,2.68,2.71,8851,0
+RCMT.US,D,20191206,000000,2.7,2.77,2.68,2.68,12729,0
+RCMT.US,D,20191209,000000,2.68,2.77,2.68,2.77,12531,0
+RCMT.US,D,20191210,000000,2.75,2.82,2.745,2.745,9875,0
+RCMT.US,D,20191211,000000,2.74,2.8478,2.74,2.7997,1767,0
+RCMT.US,D,20191212,000000,2.82,2.9282,2.82,2.861,6234,0
+RCMT.US,D,20191213,000000,2.81,2.836,2.81,2.836,3462,0
+RCMT.US,D,20191216,000000,2.8498,2.8498,2.7601,2.79,22148,0
+RCMT.US,D,20191217,000000,2.7783,2.8071,2.71,2.75,10876,0
+RCMT.US,D,20191218,000000,2.776,2.776,2.7282,2.74,23233,0
+RCMT.US,D,20191219,000000,2.74,2.7431,2.71,2.71,4903,0
+RCMT.US,D,20191220,000000,2.7,2.7999,2.7,2.7505,26022,0
+RCMT.US,D,20191223,000000,2.7871,2.81,2.72,2.75,17988,0
+RCMT.US,D,20191224,000000,2.7235,2.7695,2.7235,2.74,11686,0
+RCMT.US,D,20191226,000000,2.75,2.98,2.75,2.92,29517,0
+RCMT.US,D,20191227,000000,2.9465,2.97,2.81,2.87,34688,0
+RCMT.US,D,20191230,000000,2.84,2.95,2.7638,2.934,36487,0
+RCMT.US,D,20191231,000000,2.86,3.009,2.74,3,80504,0
+RCMT.US,D,20200102,000000,2.945,3.17,2.88,2.94,12667,0
+RCMT.US,D,20200103,000000,2.932,3.04,2.91,2.91,5401,0
+RCMT.US,D,20200106,000000,2.9268,3.0967,2.9207,2.99,26782,0
+RCMT.US,D,20200107,000000,2.95,3.01,2.95,3.01,6572,0
+RCMT.US,D,20200108,000000,2.97,3,2.9609,2.97,16860,0
+RCMT.US,D,20200109,000000,2.97,3.02,2.92,3.02,4301,0
+RCMT.US,D,20200110,000000,2.97,2.97,2.955,2.955,427,0
+RCMT.US,D,20200113,000000,2.96,2.96,2.8944,2.945,4149,0
+RCMT.US,D,20200114,000000,2.95,2.97,2.79,2.83,23010,0
+RCMT.US,D,20200115,000000,2.841,2.9156,2.83,2.83,6156,0
+RCMT.US,D,20200116,000000,2.8487,2.8696,2.81,2.8241,14527,0
+RCMT.US,D,20200117,000000,2.84,2.84,2.77,2.79,14554,0
+RCMT.US,D,20200121,000000,2.76,2.88,2.74,2.87,9339,0
+RCMT.US,D,20200122,000000,2.87,2.87,2.7587,2.84,3241,0
+RCMT.US,D,20200123,000000,2.8,2.85,2.76,2.82,3297,0
+RCMT.US,D,20200124,000000,2.85,2.88,2.7839,2.79,4936,0
+RCMT.US,D,20200127,000000,2.73,2.84,2.73,2.76,6667,0
+RCMT.US,D,20200128,000000,2.76,2.77,2.76,2.77,2067,0
+RCMT.US,D,20200129,000000,2.8092,2.84,2.76,2.81,6132,0
+RCMT.US,D,20200130,000000,2.77,2.8,2.73,2.74,4723,0
+RCMT.US,D,20200131,000000,2.71,2.78,2.71,2.77,5086,0
+RCMT.US,D,20200203,000000,2.72,2.8,2.72,2.72,4984,0
+RCMT.US,D,20200204,000000,2.7699,2.8,2.72,2.72,9017,0
+RCMT.US,D,20200205,000000,2.7359,2.755,2.72,2.755,8265,0
+RCMT.US,D,20200206,000000,2.77,2.7795,2.73,2.73,4265,0
+RCMT.US,D,20200207,000000,2.77,2.79,2.73,2.73,1058,0
+RCMT.US,D,20200210,000000,2.73,2.74,2.72,2.72,2243,0
+RCMT.US,D,20200211,000000,2.754,2.754,2.72,2.735,5868,0
+RCMT.US,D,20200212,000000,2.72,2.8362,2.72,2.73,3916,0
+RCMT.US,D,20200213,000000,2.71,2.79,2.71,2.72,11866,0
+RCMT.US,D,20200214,000000,2.71,2.775,2.71,2.74,1758,0
+RCMT.US,D,20200218,000000,2.71,2.769,2.71,2.715,8494,0
+RCMT.US,D,20200219,000000,2.75,2.75,2.68,2.68,6252,0
+RCMT.US,D,20200220,000000,2.7,2.7281,2.6,2.67,6874,0
+RCMT.US,D,20200221,000000,2.64,2.6462,2.6035,2.61,3464,0
+RCMT.US,D,20200224,000000,2.5773,2.655,2.5773,2.62,2201,0
+RCMT.US,D,20200225,000000,2.66,2.66,2.33,2.43,12230,0
+RCMT.US,D,20200226,000000,2.4415,2.47,2.37,2.4601,13189,0
+RCMT.US,D,20200227,000000,2.44,2.51,2.4,2.41,10364,0
+RCMT.US,D,20200228,000000,2.4851,2.4851,2.36,2.48,19735,0
+RCMT.US,D,20200302,000000,2.45,2.5,2.36,2.39,12882,0
+RCMT.US,D,20200303,000000,2.36,2.37,2.25,2.27,14388,0
+RCMT.US,D,20200304,000000,2.26,2.3219,2.25,2.26,29419,0
+RCMT.US,D,20200305,000000,2.25,2.48,2.25,2.385,17314,0
+RCMT.US,D,20200306,000000,2.3799,2.38,2.342,2.36,14627,0
+RCMT.US,D,20200309,000000,2.3,2.3499,2.156,2.326,4992,0
+RCMT.US,D,20200310,000000,2.1732,2.29,2.1643,2.18,7784,0
+RCMT.US,D,20200311,000000,2.18,2.18,1.9,1.9173,13480,0
+RCMT.US,D,20200312,000000,1.9,1.9,1.33,1.4,59092,0
+RCMT.US,D,20200313,000000,1.49,1.55,1.4,1.4,4849,0
+RCMT.US,D,20200316,000000,1.32,1.36,1.29,1.2982,9296,0
+RCMT.US,D,20200317,000000,1.35,1.3509,1.08,1.12,27621,0
+RCMT.US,D,20200318,000000,1.1587,1.1587,1.07,1.12,23467,0
+RCMT.US,D,20200319,000000,1.1454,1.2,1.06,1.14,3520,0
+RCMT.US,D,20200320,000000,1.1918,1.3172,1.17,1.17,10726,0
+RCMT.US,D,20200323,000000,1.18,1.2704,1.02,1.12,24245,0
+RCMT.US,D,20200324,000000,1.17,1.33,1.1401,1.2532,47659,0
+RCMT.US,D,20200325,000000,1.23,1.52,1.1901,1.3,86649,0
+RCMT.US,D,20200326,000000,1.19,1.365,1.19,1.3401,32589,0
+RCMT.US,D,20200327,000000,1.3999,1.4,1.27,1.295,62152,0
+RCMT.US,D,20200330,000000,1.23,1.3185,1.2,1.25,5633,0
+RCMT.US,D,20200331,000000,1.2,1.3073,1.2,1.25,7526,0
+RCMT.US,D,20200401,000000,1.2,1.25,1.16,1.2479,10055,0
+RCMT.US,D,20200402,000000,1.26,1.31,1.2399,1.24,5549,0
+RCMT.US,D,20200403,000000,1.274,1.3,1.18,1.2,2492,0
+RCMT.US,D,20200406,000000,1.2,1.3,1.2,1.25,10448,0
+RCMT.US,D,20200407,000000,1.3,1.4,1.3,1.32,22269,0
+RCMT.US,D,20200408,000000,1.345,1.375,1.25,1.3434,26284,0
+RCMT.US,D,20200409,000000,1.36,1.38,1.3288,1.34,25369,0
+RCMT.US,D,20200413,000000,1.35,1.3896,1.27,1.31,21556,0
+RCMT.US,D,20200414,000000,1.388,1.47,1.37,1.423,8832,0
+RCMT.US,D,20200415,000000,1.42,1.42,1.26,1.35,9336,0
+RCMT.US,D,20200416,000000,1.34,1.39,1.31,1.34,5984,0
+RCMT.US,D,20200417,000000,1.34,1.3799,1.34,1.36,10066,0
+RCMT.US,D,20200420,000000,1.38,1.4371,1.335,1.4,41442,0
+RCMT.US,D,20200421,000000,1.35,1.3902,1.3,1.3385,27338,0
+RCMT.US,D,20200422,000000,1.3894,1.41,1.34,1.355,17999,0
+RCMT.US,D,20200423,000000,1.34,1.44,1.34,1.39,21277,0
+RCMT.US,D,20200424,000000,1.3501,1.385,1.3,1.3229,36009,0
+RCMT.US,D,20200427,000000,1.36,1.4,1.35,1.36,11294,0
+RCMT.US,D,20200428,000000,1.3769,1.3999,1.3301,1.34,34874,0
+RCMT.US,D,20200429,000000,1.3869,1.4671,1.3869,1.41,26981,0
+RCMT.US,D,20200430,000000,1.4089,1.4657,1.35,1.41,11303,0
+RCMT.US,D,20200501,000000,1.4401,1.453,1.365,1.38,13237,0
+RCMT.US,D,20200504,000000,1.35,1.4199,1.32,1.35,7917,0
+RCMT.US,D,20200505,000000,1.38,1.4386,1.36,1.36,14211,0
+RCMT.US,D,20200506,000000,1.41,1.4627,1.38,1.38,20313,0
+RCMT.US,D,20200507,000000,1.44,1.46,1.398,1.43,28574,0
+RCMT.US,D,20200508,000000,1.47,1.66,1.45,1.5224,17542,0
+RCMT.US,D,20200511,000000,1.61,1.61,1.4,1.4,18261,0
+RCMT.US,D,20200512,000000,1.37,1.4809,1.16,1.25,136365,0
+RCMT.US,D,20200513,000000,1.25,1.252,1.18,1.19,21142,0
+RCMT.US,D,20200514,000000,1.17,1.2,1.12,1.2,31610,0
+RCMT.US,D,20200515,000000,1.165,1.33,1.15,1.1601,56505,0
+RCMT.US,D,20200518,000000,1.16,1.29,1.16,1.1973,36129,0
+RCMT.US,D,20200519,000000,1.2,1.245,1.185,1.2359,42807,0
+RCMT.US,D,20200520,000000,1.23,1.27,1.23,1.26,16403,0
+RCMT.US,D,20200521,000000,1.26,1.3,1.24,1.24,11401,0
+RCMT.US,D,20200522,000000,1.26,1.3,1.23,1.29,36792,0
+RCMT.US,D,20200526,000000,1.45,1.45,1.25,1.33,31507,0
+RCMT.US,D,20200527,000000,1.38,1.45,1.34,1.42,22434,0
+RCMT.US,D,20200528,000000,1.4389,1.4389,1.35,1.39,7974,0
+RCMT.US,D,20200529,000000,1.39,1.39,1.33,1.34,6035,0
+RCMT.US,D,20200601,000000,1.31,1.35,1.31,1.35,7471,0
+RCMT.US,D,20200602,000000,1.36,1.42,1.2563,1.3199,25140,0
+RCMT.US,D,20200603,000000,1.6,1.9492,1.53,1.8,1520352,0
+RCMT.US,D,20200604,000000,1.95,1.9999,1.75,1.9,224773,0
+RCMT.US,D,20200605,000000,1.86,1.98,1.75,1.84,105692,0
+RCMT.US,D,20200608,000000,1.96,1.98,1.9,1.95,70490,0
+RCMT.US,D,20200609,000000,1.94,1.94,1.86,1.9199,39616,0
+RCMT.US,D,20200610,000000,1.86,1.8892,1.73,1.8,33422,0
+RCMT.US,D,20200611,000000,1.76,1.8,1.52,1.52,50929,0
+RCMT.US,D,20200612,000000,1.58,1.6499,1.55,1.61,14830,0
+RCMT.US,D,20200615,000000,1.64,1.64,1.5102,1.55,25451,0
+RCMT.US,D,20200616,000000,1.55,1.68,1.55,1.59,39540,0
+RCMT.US,D,20200617,000000,1.63,1.7,1.62,1.63,31343,0
+RCMT.US,D,20200618,000000,1.59,1.6699,1.58,1.62,12107,0
+RCMT.US,D,20200619,000000,1.6,1.6887,1.5801,1.6,8719,0
+RCMT.US,D,20200622,000000,1.6,1.635,1.54,1.58,38969,0
+RCMT.US,D,20200623,000000,1.5502,1.5748,1.51,1.51,23019,0
+RCMT.US,D,20200624,000000,1.51,1.52,1.47,1.48,18672,0
+RCMT.US,D,20200625,000000,1.46,1.47,1.4,1.4,17294,0
+RCMT.US,D,20200626,000000,1.43,1.52,1.33,1.33,67234,0
+RCMT.US,D,20200629,000000,1.33,1.38,1.32,1.32,26082,0
+RCMT.US,D,20200630,000000,1.32,1.4217,1.31,1.34,38373,0
+RCMT.US,D,20200701,000000,1.36,1.4,1.35,1.36,38125,0
+RCMT.US,D,20200702,000000,1.37,1.69,1.37,1.53,161991,0
+RCMT.US,D,20200706,000000,1.61,1.61,1.45,1.61,31494,0
+RCMT.US,D,20200707,000000,1.5001,1.56,1.5,1.5,15500,0
+RCMT.US,D,20200708,000000,1.5535,1.6277,1.5,1.6,20171,0
+RCMT.US,D,20200709,000000,1.5276,1.56,1.47,1.495,11146,0
+RCMT.US,D,20200710,000000,1.48,1.5,1.44,1.4632,4956,0
+RCMT.US,D,20200713,000000,1.45,1.505,1.44,1.46,10864,0
+RCMT.US,D,20200714,000000,1.45,1.5,1.4,1.42,16974,0
+RCMT.US,D,20200715,000000,1.45,1.45,1.39,1.42,21429,0
+RCMT.US,D,20200716,000000,1.49,1.49,1.44,1.44,2303,0
+RCMT.US,D,20200717,000000,1.44,1.49,1.44,1.44,3297,0
+RCMT.US,D,20200720,000000,1.45,1.4795,1.4,1.42,39890,0
+RCMT.US,D,20200721,000000,1.41,1.43,1.4,1.4,17505,0
+RCMT.US,D,20200722,000000,1.4321,1.45,1.41,1.45,9949,0
+RCMT.US,D,20200723,000000,1.45,1.5366,1.42,1.45,52270,0
+RCMT.US,D,20200724,000000,1.52,1.52,1.46,1.5,9221,0
+RCMT.US,D,20200727,000000,1.485,1.54,1.48,1.54,28711,0
+RCMT.US,D,20200728,000000,1.54,1.5699,1.48,1.54,13405,0
+RCMT.US,D,20200729,000000,1.53,1.57,1.525,1.55,19965,0
+RCMT.US,D,20200730,000000,1.5,1.96,1.4504,1.61,252313,0
+RCMT.US,D,20200731,000000,1.6001,1.7,1.53,1.54,11547,0
+RCMT.US,D,20200803,000000,1.49,1.55,1.41,1.55,40353,0
+RCMT.US,D,20200804,000000,1.549,1.64,1.5043,1.62,11713,0
+RCMT.US,D,20200805,000000,1.585,1.72,1.5327,1.645,62833,0
+RCMT.US,D,20200806,000000,1.68,1.68,1.54,1.56,19656,0
+RCMT.US,D,20200807,000000,1.59,1.6388,1.5201,1.6,12929,0
+RCMT.US,D,20200810,000000,1.51,1.6,1.51,1.6,31367,0
+RCMT.US,D,20200811,000000,1.57,1.64,1.51,1.64,18322,0
+RCMT.US,D,20200812,000000,1.75,1.75,1.61,1.66,42755,0
+RCMT.US,D,20200813,000000,1.7,1.71,1.6278,1.67,12852,0
+RCMT.US,D,20200814,000000,1.65,1.78,1.65,1.74,19179,0
+RCMT.US,D,20200817,000000,1.8,1.82,1.75,1.79,28381,0
+RCMT.US,D,20200818,000000,1.771,1.78,1.75,1.755,384652,0
+RCMT.US,D,20200819,000000,1.75,1.8,1.74,1.79,27867,0
+RCMT.US,D,20200820,000000,1.786,1.86,1.7658,1.86,25913,0
+RCMT.US,D,20200821,000000,1.85,1.9,1.83,1.89,23021,0
+RCMT.US,D,20200824,000000,1.93,1.93,1.825,1.855,15353,0
+RCMT.US,D,20200825,000000,1.81,1.8302,1.756,1.76,15245,0
+RCMT.US,D,20200826,000000,1.76,1.761,1.68,1.705,19345,0
+RCMT.US,D,20200827,000000,1.7396,1.7396,1.6778,1.7,3553,0
+RCMT.US,D,20200828,000000,1.7,1.71,1.63,1.675,6795,0
+RCMT.US,D,20200831,000000,1.6,1.7032,1.58,1.58,35973,0
+RCMT.US,D,20200901,000000,1.59,1.67,1.51,1.54,18482,0
+RCMT.US,D,20200902,000000,1.5004,1.59,1.5,1.565,10805,0
+RCMT.US,D,20200903,000000,1.6,1.64,1.555,1.56,3262,0
+RCMT.US,D,20200904,000000,1.57,1.585,1.53,1.53,2562,0
+RCMT.US,D,20200908,000000,1.5,1.545,1.48,1.48,11904,0
+RCMT.US,D,20200909,000000,1.5,1.5417,1.42,1.42,23526,0
+RCMT.US,D,20200910,000000,1.42,1.53,1.42,1.42,5721,0
+RCMT.US,D,20200911,000000,1.4,1.43,1.4,1.41,12659,0
+RCMT.US,D,20200914,000000,1.42,1.49,1.41,1.44,41553,0
+RCMT.US,D,20200915,000000,1.45,1.4748,1.45,1.45,4690,0
+RCMT.US,D,20200916,000000,1.51,1.54,1.46,1.46,11912,0
+RCMT.US,D,20200917,000000,1.44,1.561,1.44,1.54,10436,0
+RCMT.US,D,20200918,000000,1.54,1.59,1.47,1.59,21038,0
+RCMT.US,D,20200921,000000,1.51,1.51,1.4302,1.49,18331,0
+RCMT.US,D,20200922,000000,1.52,1.52,1.47,1.47,6491,0
+RCMT.US,D,20200923,000000,1.48,1.5,1.3999,1.4097,6636,0
+RCMT.US,D,20200924,000000,1.4,1.4,1.371,1.39,1803,0
+RCMT.US,D,20200925,000000,1.4,1.4,1.35,1.39,9704,0
+RCMT.US,D,20200928,000000,1.4,1.4,1.36,1.37,29184,0
+RCMT.US,D,20200929,000000,1.38,1.4,1.36,1.37,5640,0
+RCMT.US,D,20200930,000000,1.37,1.55,1.36,1.4099,365116,0
+RCMT.US,D,20201001,000000,1.5,1.5,1.29,1.32,252170,0
+RCMT.US,D,20201002,000000,1.33,1.34,1.27,1.34,112698,0
+RCMT.US,D,20201005,000000,1.31,1.3101,1.25,1.26,82224,0
+RCMT.US,D,20201006,000000,1.275,1.95,1.26,1.87,4100326,0
+RCMT.US,D,20201007,000000,1.46,1.52,1.35,1.48,1748546,0
+RCMT.US,D,20201008,000000,1.41,1.465,1.37,1.42,236398,0
+RCMT.US,D,20201009,000000,1.38,1.48,1.36,1.43,245921,0
+RCMT.US,D,20201012,000000,1.38,1.41,1.3602,1.39,194215,0
+RCMT.US,D,20201013,000000,1.39,1.39,1.31,1.35,159114,0
+RCMT.US,D,20201014,000000,1.36,1.39,1.34,1.34,93442,0
+RCMT.US,D,20201015,000000,1.34,1.43,1.3201,1.35,69258,0
+RCMT.US,D,20201016,000000,1.3655,1.4801,1.3501,1.38,375965,0
+RCMT.US,D,20201019,000000,1.38,1.41,1.333,1.37,181148,0
+RCMT.US,D,20201020,000000,1.37,1.4701,1.35,1.43,173157,0
+RCMT.US,D,20201021,000000,1.4,1.45,1.37,1.38,64977,0
+RCMT.US,D,20201022,000000,1.4,1.4,1.35,1.35,68071,0
+RCMT.US,D,20201023,000000,1.37,1.4472,1.37,1.42,118039,0
+RCMT.US,D,20201026,000000,1.44,1.45,1.37,1.37,28041,0
+RCMT.US,D,20201027,000000,1.37,1.45,1.35,1.35,100143,0
+RCMT.US,D,20201028,000000,1.34,1.3699,1.28,1.35,113722,0
+RCMT.US,D,20201029,000000,1.34,1.42,1.29,1.29,179134,0
+RCMT.US,D,20201030,000000,1.3,1.32,1.25,1.27,56518,0
+RCMT.US,D,20201102,000000,1.28,1.32,1.26,1.27,61116,0
+RCMT.US,D,20201103,000000,1.25,1.36,1.234,1.28,165530,0
+RCMT.US,D,20201104,000000,1.31,1.34,1.28,1.29,22811,0
+RCMT.US,D,20201105,000000,1.3,1.375,1.3,1.37,94587,0
+RCMT.US,D,20201106,000000,1.37,1.3734,1.34,1.35,39804,0
+RCMT.US,D,20201109,000000,1.38,1.465,1.38,1.43,95515,0
+RCMT.US,D,20201110,000000,1.43,1.43,1.28,1.4,118324,0
+RCMT.US,D,20201111,000000,1.39,1.43,1.37,1.39,36954,0
+RCMT.US,D,20201112,000000,1.35,1.3899,1.35,1.35,36555,0
+RCMT.US,D,20201113,000000,1.36,1.4,1.35,1.36,47537,0
+RCMT.US,D,20201116,000000,1.36,1.46,1.36,1.41,95964,0
+RCMT.US,D,20201117,000000,1.41,1.44,1.37,1.38,33322,0
+RCMT.US,D,20201118,000000,1.41,1.52,1.36,1.45,632411,0
+RCMT.US,D,20201119,000000,1.42,1.4566,1.4,1.42,86639,0
+RCMT.US,D,20201120,000000,1.4,1.42,1.38,1.42,60776,0
+RCMT.US,D,20201123,000000,1.41,1.77,1.41,1.4806,1532149,0
+RCMT.US,D,20201124,000000,1.58,1.7,1.48,1.62,736191,0
+RCMT.US,D,20201125,000000,1.54,1.6,1.5073,1.6,187947,0
+RCMT.US,D,20201127,000000,1.59,1.7,1.54,1.7,149304,0
+RCMT.US,D,20201130,000000,1.65,1.66,1.57,1.59,117954,0
+RCMT.US,D,20201201,000000,1.64,1.65,1.56,1.65,153261,0
+RCMT.US,D,20201202,000000,1.65,1.65,1.56,1.64,54772,0
+RCMT.US,D,20201203,000000,1.64,1.7099,1.62,1.69,65111,0
+RCMT.US,D,20201204,000000,1.7,1.7,1.64,1.64,18438,0
+RCMT.US,D,20201207,000000,1.69,1.69,1.63,1.65,35391,0
+RCMT.US,D,20201208,000000,1.67,1.75,1.67,1.75,105464,0
+RCMT.US,D,20201209,000000,1.75,1.75,1.65,1.65,86867,0
+RCMT.US,D,20201210,000000,1.65,1.69,1.63,1.68,11490,0
+RCMT.US,D,20201211,000000,1.68,1.68,1.6307,1.65,31211,0
+RCMT.US,D,20201214,000000,1.69,1.69,1.61,1.62,28666,0
+RCMT.US,D,20201215,000000,1.6,1.74,1.59,1.73,72921,0
+RCMT.US,D,20201216,000000,1.74,1.74,1.68,1.69,28946,0
+RCMT.US,D,20201217,000000,1.7237,1.75,1.6958,1.74,12557,0
+RCMT.US,D,20201218,000000,1.75,1.79,1.68,1.68,64238,0
+RCMT.US,D,20201221,000000,1.76,1.76,1.63,1.63,23473,0
+RCMT.US,D,20201222,000000,1.63,1.71,1.6,1.7,32824,0
+RCMT.US,D,20201223,000000,1.71,1.75,1.66,1.69,99781,0
+RCMT.US,D,20201224,000000,1.7,1.7,1.6502,1.67,7643,0
+RCMT.US,D,20201228,000000,1.67,2.87,1.67,2.43,4605289,0
+RCMT.US,D,20201229,000000,2.21,2.35,1.89,2.33,859777,0
+RCMT.US,D,20201230,000000,2.16,2.33,2.015,2.05,523648,0
+RCMT.US,D,20201231,000000,1.94,2.1089,1.92,2.07,160742,0
+RCMT.US,D,20210104,000000,2.03,2.11,1.76,1.87,244521,0
+RCMT.US,D,20210105,000000,1.82,2.0436,1.8156,2.02,140613,0
+RCMT.US,D,20210106,000000,2.03,2.1399,1.96,2,157760,0
+RCMT.US,D,20210107,000000,2,2.13,1.99,2.065,142920,0
+RCMT.US,D,20210108,000000,2.11,2.2394,2.1,2.16,84490,0
+RCMT.US,D,20210111,000000,2.1,2.19,2.06,2.08,48087,0
+RCMT.US,D,20210112,000000,2.08,2.18,2,2.12,83502,0
+RCMT.US,D,20210113,000000,2.13,2.2199,2.12,2.14,68204,0
+RCMT.US,D,20210114,000000,2.19,2.29,2.17,2.25,67499,0
+RCMT.US,D,20210115,000000,2.25,2.29,2.16,2.17,57204,0
+RCMT.US,D,20210119,000000,2.24,2.29,2.15,2.21,147715,0
+RCMT.US,D,20210120,000000,2.22,2.29,2.17,2.25,114925,0
+RCMT.US,D,20210121,000000,2.27,2.55,2.2401,2.52,314840,0
+RCMT.US,D,20210122,000000,2.63,2.72,2.49,2.5971,147266,0
+RCMT.US,D,20210125,000000,2.59,2.67,2.55,2.65,80461,0
+RCMT.US,D,20210126,000000,2.68,2.7399,2.6501,2.685,71184,0
+RCMT.US,D,20210127,000000,2.69,2.7,2.5,2.59,99036,0
+RCMT.US,D,20210128,000000,2.49,2.68,2.48,2.64,78576,0
+RCMT.US,D,20210129,000000,2.63,2.65,2.52,2.63,72656,0
+RCMT.US,D,20210201,000000,2.63,2.66,2.49,2.66,42343,0
+RCMT.US,D,20210202,000000,2.8745,3.25,2.7,3.08,272814,0
+RCMT.US,D,20210203,000000,3.23,3.29,2.96,3.07,70017,0
+RCMT.US,D,20210204,000000,3.09,3.139,2.9701,3.01,67719,0
+RCMT.US,D,20210205,000000,3.05,3.09,2.94,2.97,46196,0
+RCMT.US,D,20210208,000000,2.99,3.0748,2.95,3.01,68621,0
+RCMT.US,D,20210209,000000,3.02,3.08,2.955,3.05,57823,0
+RCMT.US,D,20210210,000000,3.05,4.4,2.75,3.69,4683162,0
+RCMT.US,D,20210211,000000,9.895,12.49,5.77,6.1,63554951,0
+RCMT.US,D,20210212,000000,5.5975,6.4999,5.45,5.94,2316548,0
+RCMT.US,D,20210216,000000,5.7,5.75,4.85,5.2,1448050,0
+RCMT.US,D,20210217,000000,4.87,5.29,4.86,5.25,849083,0
+RCMT.US,D,20210218,000000,5.05,5.0994,4.57,4.91,1603008,0
+RCMT.US,D,20210219,000000,4.86,5.04,4.71,4.78,906943,0
+RCMT.US,D,20210222,000000,4.66,4.91,4.54,4.69,699844,0
+RCMT.US,D,20210223,000000,4.4062,4.42,3.976,4.05,3352927,0
+RCMT.US,D,20210224,000000,4.7,5.39,4.235,4.27,3695371,0
+RCMT.US,D,20210225,000000,4.1,4.3594,4.04,4.11,262458,0
+RCMT.US,D,20210226,000000,4.11,4.18,3.81,3.97,582465,0
+RCMT.US,D,20210301,000000,4.1038,4.1399,3.96,4.04,178472,0
+RCMT.US,D,20210302,000000,3.92,4.03,3.83,3.83,121299,0
+RCMT.US,D,20210303,000000,3.79,4.37,3.79,4,446051,0
+RCMT.US,D,20210304,000000,3.97,3.97,3.29,3.46,434850,0
+RCMT.US,D,20210305,000000,3.4,3.665,3.1701,3.6,217512,0
+RCMT.US,D,20210308,000000,3.64,3.78,3.45,3.51,128997,0
+RCMT.US,D,20210309,000000,3.62,3.7,3.4507,3.64,125565,0
+RCMT.US,D,20210310,000000,3.67,3.8164,3.62,3.75,92316,0
+RCMT.US,D,20210311,000000,3.78,4.2,3.73,4.14,428282,0
+RCMT.US,D,20210312,000000,4.06,4.2244,3.94,4.03,252502,0
+RCMT.US,D,20210315,000000,4.03,5.01,3.95,4.48,1126782,0
+RCMT.US,D,20210316,000000,4.41,4.479,3.99,4.02,413127,0
+RCMT.US,D,20210317,000000,3.96,4.1,3.9,4.1,114393,0
+RCMT.US,D,20210318,000000,4.04,4.25,3.89,3.94,325132,0
+RCMT.US,D,20210319,000000,3.88,4.1299,3.81,3.84,105784,0
+RCMT.US,D,20210322,000000,3.83,3.9411,3.67,3.72,122266,0
+RCMT.US,D,20210323,000000,3.65,3.74,3.46,3.47,102151,0
+RCMT.US,D,20210324,000000,3.5425,3.625,3.25,3.29,105264,0
+RCMT.US,D,20210325,000000,3.27,4.07,3.15,3.8,962092,0
+RCMT.US,D,20210326,000000,3.77,3.77,3.32,3.35,340597,0
+RCMT.US,D,20210329,000000,3.4159,3.62,3.22,3.26,368384,0
+RCMT.US,D,20210330,000000,3.28,3.4,3.16,3.35,162438,0
+RCMT.US,D,20210331,000000,3.4,3.68,3.35,3.55,533434,0
+RCMT.US,D,20210401,000000,3.5,3.82,3.5,3.75,425448,0
+RCMT.US,D,20210405,000000,3.78,3.78,3.45,3.5,321573,0
+RCMT.US,D,20210406,000000,3.5,3.75,3.481,3.63,284779,0
+RCMT.US,D,20210407,000000,3.6,3.69,3.55,3.59,72638,0
+RCMT.US,D,20210408,000000,3.6,3.64,3.42,3.5,66822,0
+RCMT.US,D,20210409,000000,3.5,3.54,3.47,3.47,73482,0
+RCMT.US,D,20210412,000000,3.55,3.594,3.39,3.47,155763,0
+RCMT.US,D,20210413,000000,3.41,3.57,3.35,3.51,91650,0
+RCMT.US,D,20210414,000000,3.47,3.63,3.3,3.45,69785,0
+RCMT.US,D,20210415,000000,3.46,3.52,3.36,3.43,117809,0
+RCMT.US,D,20210416,000000,3.33,3.46,3.25,3.39,119257,0
+RCMT.US,D,20210419,000000,3.35,3.4,3.29,3.33,78845,0
+RCMT.US,D,20210420,000000,3.32,3.5383,3.3,3.36,102662,0
+RCMT.US,D,20210421,000000,3.34,3.5449,3.34,3.49,48788,0
+RCMT.US,D,20210422,000000,3.5,3.5999,3.46,3.51,39228,0
+RCMT.US,D,20210423,000000,3.5,3.7,3.5,3.54,85487,0
+RCMT.US,D,20210426,000000,3.53,3.67,3.53,3.64,51605,0
+RCMT.US,D,20210427,000000,3.61,3.7,3.5301,3.57,41392,0
+RCMT.US,D,20210428,000000,3.53,3.7,3.53,3.66,35629,0
+RCMT.US,D,20210429,000000,3.65,3.7,3.5401,3.62,47277,0
+RCMT.US,D,20210430,000000,3.61,3.68,3.55,3.59,65635,0
+RCMT.US,D,20210503,000000,3.55,3.67,3.4601,3.53,206639,0
+RCMT.US,D,20210504,000000,3.48,3.62,3.44,3.56,178593,0
+RCMT.US,D,20210505,000000,3.51,3.62,3.45,3.45,62129,0
+RCMT.US,D,20210506,000000,3.45,3.58,3.4,3.4,144982,0
+RCMT.US,D,20210507,000000,3.42,3.59,3.42,3.52,131173,0
+RCMT.US,D,20210510,000000,3.56,3.58,3.46,3.46,35104,0
+RCMT.US,D,20210511,000000,3.3,3.57,3.2551,3.48,87375,0
+RCMT.US,D,20210512,000000,3.42,3.57,3.39,3.47,129584,0
+RCMT.US,D,20210513,000000,3.47,3.58,3.47,3.51,67472,0
+RCMT.US,D,20210514,000000,3.68,4.04,3.46,3.49,499333,0
+RCMT.US,D,20210517,000000,3.42,3.6,3.31,3.56,94541,0
+RCMT.US,D,20210518,000000,3.53,3.69,3.5,3.59,134322,0
+RCMT.US,D,20210519,000000,3.52,3.85,3.5,3.8,182329,0
+RCMT.US,D,20210520,000000,3.83,3.85,3.68,3.8,32184,0
+RCMT.US,D,20210521,000000,3.8,3.94,3.8,3.82,55645,0
+RCMT.US,D,20210524,000000,3.83,3.84,3.7,3.75,44108,0
+RCMT.US,D,20210525,000000,3.75,3.81,3.5904,3.66,24150,0
+RCMT.US,D,20210526,000000,3.64,3.78,3.6001,3.77,28149,0
+RCMT.US,D,20210527,000000,3.75,3.87,3.66,3.84,29903,0
+RCMT.US,D,20210528,000000,3.85,3.94,3.73,3.8,36248,0
+RCMT.US,D,20210601,000000,3.7146,3.89,3.7146,3.78,25566,0
+RCMT.US,D,20210602,000000,3.83,3.97,3.81,3.97,46658,0
+RCMT.US,D,20210603,000000,4.01,4.0593,3.5627,3.73,209458,0
+RCMT.US,D,20210604,000000,3.8,3.83,3.35,3.6,209752,0
+RCMT.US,D,20210607,000000,3.64,3.78,3.581,3.69,52445,0
+RCMT.US,D,20210608,000000,3.68,3.86,3.64,3.78,191072,0
+RCMT.US,D,20210609,000000,3.79,3.86,3.78,3.85,40577,0
+RCMT.US,D,20210610,000000,3.83,3.85,3.76,3.7902,50849,0
+RCMT.US,D,20210611,000000,3.76,3.83,3.712,3.81,32719,0
+RCMT.US,D,20210614,000000,3.8,3.84,3.73,3.75,49530,0
+RCMT.US,D,20210615,000000,3.69,3.7799,3.68,3.75,39844,0
+RCMT.US,D,20210616,000000,3.77,3.77,3.59,3.74,102323,0
+RCMT.US,D,20210617,000000,3.7,3.7525,3.56,3.73,91369,0
+RCMT.US,D,20210618,000000,3.64,3.83,3.6005,3.82,61619,0
+RCMT.US,D,20210621,000000,3.79,3.9,3.71,3.9,52091,0
+RCMT.US,D,20210622,000000,3.89,3.9,3.76,3.9,69357,0
+RCMT.US,D,20210623,000000,3.885,3.9,3.75,3.89,32579,0
+RCMT.US,D,20210624,000000,3.865,4.24,3.84,4.2,312212,0
+RCMT.US,D,20210625,000000,4.33,4.34,4.08,4.22,156029,0
+RCMT.US,D,20210628,000000,4.23,4.23,4.0445,4.13,51502,0
+RCMT.US,D,20210629,000000,4.1377,4.14,3.99,4.02,27448,0
+RCMT.US,D,20210630,000000,4.01,4.12,3.96,4.12,24799,0
+RCMT.US,D,20210701,000000,4.14,4.15,4.0203,4.08,24286,0
+RCMT.US,D,20210702,000000,4.08,4.1,4,4,65753,0
+RCMT.US,D,20210706,000000,3.92,4.04,3.72,4,61110,0
+RCMT.US,D,20210707,000000,4.01,4.14,3.95,4.02,55587,0
+RCMT.US,D,20210708,000000,3.95,4.04,3.89,3.98,29374,0
+RCMT.US,D,20210709,000000,3.98,4.09,3.93,4.04,31099,0
+RCMT.US,D,20210712,000000,4.06,4.26,4.06,4.22,88859,0
+RCMT.US,D,20210713,000000,4.24,4.28,3.9876,4.03,54288,0
+RCMT.US,D,20210714,000000,4.01,4.03,3.97,3.99,32867,0
+RCMT.US,D,20210715,000000,4,4.02,3.95,3.99,63558,0
+RCMT.US,D,20210716,000000,3.99,4.04,3.98,4,64295,0
+RCMT.US,D,20210719,000000,3.98,4.0493,3.7,4.01,70992,0
+RCMT.US,D,20210720,000000,4.01,4.47,3.855,4.39,376769,0
+RCMT.US,D,20210721,000000,4.4,4.43,4.2,4.22,88390,0
+RCMT.US,D,20210722,000000,4.23,4.3328,4.1162,4.17,31667,0
+RCMT.US,D,20210723,000000,4.17,4.26,4.13,4.16,35153,0
+RCMT.US,D,20210726,000000,4.21,4.36,4.15,4.19,60444,0
+RCMT.US,D,20210727,000000,4.18,4.2238,4.03,4.08,30057,0
+RCMT.US,D,20210728,000000,4.14,4.33,4.0926,4.33,2843112,0
+RCMT.US,D,20210729,000000,4.39,4.4,4.17,4.24,510476,0
+RCMT.US,D,20210730,000000,4.2,4.29,4.13,4.2,125362,0
+RCMT.US,D,20210802,000000,4.26,4.36,4.1719,4.25,55175,0
+RCMT.US,D,20210803,000000,4.27,4.3,4.13,4.27,58202,0
+RCMT.US,D,20210804,000000,4.27,4.74,4.2201,4.63,300287,0
+RCMT.US,D,20210805,000000,4.5,4.8,4.5,4.55,139999,0
+RCMT.US,D,20210806,000000,4.63,4.64,4.46,4.58,46088,0
+RCMT.US,D,20210809,000000,4.62,4.79,4.54,4.77,123042,0
+RCMT.US,D,20210810,000000,4.73,4.74,4.52,4.61,65228,0
+RCMT.US,D,20210811,000000,4.63,4.68,4.3438,4.45,110398,0
+RCMT.US,D,20210812,000000,4.41,4.64,4.3807,4.58,88761,0
+RCMT.US,D,20210813,000000,4.58,4.6,4.25,4.28,206730,0
+RCMT.US,D,20210816,000000,4.22,4.22,3.9967,4.15,76713,0
+RCMT.US,D,20210817,000000,4.09,4.24,4.03,4.2,101711,0
+RCMT.US,D,20210818,000000,4.18,4.42,4.18,4.35,80855,0
+RCMT.US,D,20210819,000000,4.31,4.53,4.28,4.5,156284,0
+RCMT.US,D,20210820,000000,4.5,4.6,4.48,4.52,79964,0
+RCMT.US,D,20210823,000000,4.53,4.85,4.53,4.78,322716,0
+RCMT.US,D,20210824,000000,4.8294,5.07,4.776,4.94,152852,0
+RCMT.US,D,20210825,000000,4.99,5.09,4.89,4.89,141622,0
+RCMT.US,D,20210826,000000,4.89,5.1,4.851,5.03,102978,0
+RCMT.US,D,20210827,000000,5.02,5.08,4.96,4.98,65459,0
+RCMT.US,D,20210830,000000,5.06,5.31,5.0465,5.13,165296,0
+RCMT.US,D,20210831,000000,5.16,5.2358,5.1398,5.14,69405,0
+RCMT.US,D,20210901,000000,5.19,5.21,5.1401,5.16,34089,0
+RCMT.US,D,20210902,000000,5.17,5.255,5.17,5.19,50788,0
+RCMT.US,D,20210903,000000,5.22,5.3,5.18,5.28,78171,0
+RCMT.US,D,20210907,000000,5.35,5.7999,5.32,5.78,231778,0
+RCMT.US,D,20210908,000000,5.85,5.8734,5.35,5.42,169509,0
+RCMT.US,D,20210909,000000,5.52,5.94,5.52,5.75,263032,0
+RCMT.US,D,20210910,000000,5.82,6.24,5.8,6.04,294396,0
+RCMT.US,D,20210913,000000,6.16,7.2,6.16,7.09,688068,0
+RCMT.US,D,20210914,000000,7.11,8.15,6.56,6.89,2217892,0
+RCMT.US,D,20210915,000000,7.02,8.3,7.0148,7.57,889640,0
+RCMT.US,D,20210916,000000,7.6,8.095,7.5,7.88,478087,0
+RCMT.US,D,20210917,000000,7.8,7.8389,6.91,7.11,408282,0
+RCMT.US,D,20210920,000000,6.88,7.24,6.83,7.09,237884,0
+RCMT.US,D,20210921,000000,7.06,7.27,6,6.31,667244,0
+RCMT.US,D,20210922,000000,6.2,6.55,6.12,6.45,190780,0
+RCMT.US,D,20210923,000000,6.51,7.49,6.51,7.35,516554,0
+RCMT.US,D,20210924,000000,7.3,7.75,7.3,7.7,411891,0
+RCMT.US,D,20210927,000000,7.57,7.58,6.61,6.7,545060,0
+RCMT.US,D,20210928,000000,6.7734,7.02,6.55,6.74,274637,0
+RCMT.US,D,20210929,000000,6.75,6.9,6.11,6.11,218082,0
+RCMT.US,D,20210930,000000,6.12,6.2447,5.91,6.08,114749,0
+RCMT.US,D,20211001,000000,6.09,6.5599,6.08,6.35,165777,0
+RCMT.US,D,20211004,000000,6.29,6.4387,5.911,6.06,206940,0
+RCMT.US,D,20211005,000000,6.16,6.25,5.42,5.88,408505,0
+RCMT.US,D,20211006,000000,5.71,6.05,5.66,5.83,161151,0
+RCMT.US,D,20211007,000000,5.89,6.24,5.89,6.03,88598,0
+RCMT.US,D,20211008,000000,6.12,6.21,6.03,6.2,76375,0
+RCMT.US,D,20211011,000000,6.09,6.2,5.9102,6.11,130033,0
+RCMT.US,D,20211012,000000,6.15,6.64,6.13,6.41,159034,0
+RCMT.US,D,20211013,000000,6.63,6.63,6.24,6.31,106714,0
+RCMT.US,D,20211014,000000,6.41,6.57,6.27,6.35,52802,0
+RCMT.US,D,20211015,000000,6.38,6.38,5.91,5.99,124700,0
+RCMT.US,D,20211018,000000,6.02,6.19,6,6.06,81222,0
+RCMT.US,D,20211019,000000,6.06,6.4895,6.01,6.4,86615,0
+RCMT.US,D,20211020,000000,6.39,6.47,6.07,6.38,65430,0
+RCMT.US,D,20211021,000000,6.3,6.46,6.22,6.32,44730,0
+RCMT.US,D,20211022,000000,6.28,6.38,5.7808,5.86,160869,0
+RCMT.US,D,20211025,000000,5.91,6.09,5.89,6.03,114322,0
+RCMT.US,D,20211026,000000,5.98,6.04,5.78,5.9,117771,0
+RCMT.US,D,20211027,000000,5.87,6.03,5.8416,5.91,61961,0
+RCMT.US,D,20211028,000000,5.9,6.08,5.83,6.01,49346,0
+RCMT.US,D,20211029,000000,6,6.06,5.92,5.97,52694,0
+RCMT.US,D,20211101,000000,6,6.335,5.96,6.15,134822,0
+RCMT.US,D,20211102,000000,6.2,6.35,6.08,6.33,64320,0
+RCMT.US,D,20211103,000000,6.28,6.545,6.21,6.42,43991,0
+RCMT.US,D,20211104,000000,6.41,6.53,6.24,6.26,85732,0
+RCMT.US,D,20211105,000000,6.35,6.72,6.35,6.55,96958,0
+RCMT.US,D,20211108,000000,6.55,6.55,5.83,6.26,138468,0
+RCMT.US,D,20211109,000000,6.26,6.31,6.0635,6.2,78120,0
+RCMT.US,D,20211110,000000,6.16,6.34,6.11,6.27,27830,0
+RCMT.US,D,20211111,000000,6.23,6.406,6.13,6.21,57570,0
+RCMT.US,D,20211112,000000,6.13,6.32,6.05,6.22,82907,0
+RCMT.US,D,20211115,000000,6.28,7.25,6.19,6.89,326691,0
+RCMT.US,D,20211116,000000,6.89,7.16,6.89,7,152579,0
+RCMT.US,D,20211117,000000,6.99,7.04,6.66,6.86,87868,0
+RCMT.US,D,20211118,000000,6.8,6.86,6.7154,6.73,77826,0
+RCMT.US,D,20211119,000000,6.63,7.0973,6.39,6.96,107139,0
+RCMT.US,D,20211122,000000,6.99,7.44,6.99,7.2,223141,0
+RCMT.US,D,20211123,000000,6.97,7.19,6.81,7.03,391321,0
+RCMT.US,D,20211124,000000,7.1,7.65,6.94,7.6,153519,0
+RCMT.US,D,20211126,000000,7.19,7.5495,6.95,7.36,92924,0
+RCMT.US,D,20211129,000000,7.68,8.09,7.5301,7.96,257297,0
+RCMT.US,D,20211130,000000,7.92,8.2,7.6,7.87,130115,0
+RCMT.US,D,20211201,000000,7.96,8.4,7.87,8.31,220836,0
+RCMT.US,D,20211202,000000,8.3,8.3,7.6,7.86,185376,0
+RCMT.US,D,20211203,000000,7.7,7.7,6.75,6.97,217383,0
+RCMT.US,D,20211206,000000,6.93,7.39,6.89,7.39,126772,0
+RCMT.US,D,20211207,000000,7.5,8.24,7.42,8,128255,0
+RCMT.US,D,20211208,000000,8.12,8.8499,8,8.58,140976,0
+RCMT.US,D,20211209,000000,8.55,8.9598,8.4,8.81,137439,0
+RCMT.US,D,20211210,000000,8.74,8.7739,8.03,8.16,102975,0
+RCMT.US,D,20211213,000000,7.75,7.926,6.47,6.51,361598,0
+RCMT.US,D,20211214,000000,6.47,6.47,6.14,6.19,131778,0
+RCMT.US,D,20211215,000000,6.08,6.76,5.96,6.5,138902,0
+RCMT.US,D,20211216,000000,6.56,6.815,6.1491,6.26,119198,0
+RCMT.US,D,20211217,000000,6.23,6.7026,6.15,6.59,93597,0
+RCMT.US,D,20211220,000000,6.37,6.6602,6.25,6.45,62718,0
+RCMT.US,D,20211221,000000,6.51,6.95,6.505,6.73,99874,0
+RCMT.US,D,20211222,000000,6.74,7.07,6.69,6.92,54418,0
+RCMT.US,D,20211223,000000,7.05,7.2765,6.9433,7.08,66239,0
+RCMT.US,D,20211227,000000,7.08,7.6315,7.08,7.52,62401,0
+RCMT.US,D,20211228,000000,7.53,7.73,7.135,7.19,67993,0
+RCMT.US,D,20211229,000000,7.23,7.2842,7,7.07,36606,0
+RCMT.US,D,20211230,000000,7.01,7.19,6.99,7.07,43518,0
+RCMT.US,D,20211231,000000,7.115,7.3,7.07,7.12,16531,0
+RCMT.US,D,20220103,000000,7.09,7.23,6.93,7.08,52846,0
+RCMT.US,D,20220104,000000,7.29,7.65,7.09,7.5,85337,0
+RCMT.US,D,20220105,000000,7.45,7.6,6.93,7.05,52606,0
+RCMT.US,D,20220106,000000,6.99,7.24,6.86,7.07,49793,0
+RCMT.US,D,20220107,000000,7.07,7.2506,6.86,6.99,47010,0
+RCMT.US,D,20220110,000000,7.13,7.13,6.74,7,60753,0
+RCMT.US,D,20220111,000000,6.94,7.18,6.88,7.02,23994,0
+RCMT.US,D,20220112,000000,7.12,7.347,7.04,7.05,26976,0
+RCMT.US,D,20220113,000000,7.01,7.3098,6.93,7.03,35379,0
+RCMT.US,D,20220114,000000,6.93,7.141,6.88,6.96,45028,0
+RCMT.US,D,20220118,000000,6.8,6.9026,6.53,6.6,116971,0
+RCMT.US,D,20220119,000000,6.63,6.73,6.22,6.27,60140,0
+RCMT.US,D,20220120,000000,6.28,6.53,6.06,6.13,69413,0
+RCMT.US,D,20220121,000000,6.08,6.4212,5.9,6.07,68523,0
+RCMT.US,D,20220124,000000,5.89,6.065,5.22,5.87,137821,0
+RCMT.US,D,20220125,000000,5.85,6.2,5.75,6.15,80071,0
+RCMT.US,D,20220126,000000,6.15,6.7199,6.13,6.55,87724,0
+RCMT.US,D,20220127,000000,6.66,6.8384,6.0702,6.25,78704,0
+RCMT.US,D,20220128,000000,6.2,6.46,6.08,6.41,56966,0
+RCMT.US,D,20220131,000000,6.34,6.8999,6.34,6.86,50958,0
+RCMT.US,D,20220201,000000,6.88,7.15,6.6,6.99,57510,0
+RCMT.US,D,20220202,000000,7.06,7.13,6.69,6.9,40654,0
+RCMT.US,D,20220203,000000,6.75,7.13,6.75,6.85,36727,0
+RCMT.US,D,20220204,000000,6.9,7.1757,6.8483,7.06,52253,0
+RCMT.US,D,20220207,000000,7.08,7.09,6.84,6.86,52927,0
+RCMT.US,D,20220208,000000,6.81,7.2,6.78,7.12,39354,0
+RCMT.US,D,20220209,000000,7.19,7.25,7.0001,7.12,42338,0
+RCMT.US,D,20220210,000000,7.1,7.25,6.95,6.95,30295,0
+RCMT.US,D,20220211,000000,6.95,7.08,6.7946,6.82,44039,0
+RCMT.US,D,20220214,000000,6.72,6.79,6.36,6.65,68412,0
+RCMT.US,D,20220215,000000,6.75,7.18,6.75,7.03,69990,0
+RCMT.US,D,20220216,000000,7.03,7.19,6.75,7.1,46378,0
+RCMT.US,D,20220217,000000,6.98,7.11,6.92,6.93,24570,0
+RCMT.US,D,20220218,000000,6.95,7.18,6.84,6.99,41961,0
+RCMT.US,D,20220222,000000,6.94,7.05,6.745,6.8,44768,0
+RCMT.US,D,20220223,000000,6.81,6.88,6.6762,6.8,46556,0
+RCMT.US,D,20220224,000000,6.46,6.9702,6.29,6.85,52833,0
+RCMT.US,D,20220225,000000,6.89,7.24,6.86,7.11,18522,0
+RCMT.US,D,20220228,000000,6.95,7.35,6.95,7.09,23494,0
+RCMT.US,D,20220301,000000,7.09,7.19,7,7.07,28680,0
+RCMT.US,D,20220302,000000,7.22,7.6458,7.1203,7.41,79985,0
+RCMT.US,D,20220303,000000,7.46,7.6855,7.42,7.49,26934,0
+RCMT.US,D,20220304,000000,7.48,7.48,7.0033,7.14,35582,0
+RCMT.US,D,20220307,000000,7.14,7.4591,7.01,7.01,44338,0
+RCMT.US,D,20220308,000000,6.91,7.36,6.72,6.88,48279,0
+RCMT.US,D,20220309,000000,7.04,7.49,7.04,7.28,33976,0
+RCMT.US,D,20220310,000000,7.24,7.265,7.1,7.19,18314,0
+RCMT.US,D,20220311,000000,7.22,7.62,7.22,7.6,44927,0
+RCMT.US,D,20220314,000000,7.5,7.5,7.1203,7.21,35049,0
+RCMT.US,D,20220315,000000,7.28,7.4157,7.12,7.24,22799,0
+RCMT.US,D,20220316,000000,7.41,7.75,7.41,7.71,41640,0
+RCMT.US,D,20220317,000000,7.67,7.7165,7.595,7.69,21335,0
+RCMT.US,D,20220318,000000,7.57,7.75,7.36,7.72,36718,0
+RCMT.US,D,20220321,000000,7.77,8.46,7.73,8.45,104369,0
+RCMT.US,D,20220322,000000,8.48,8.78,8.27,8.56,97734,0
+RCMT.US,D,20220323,000000,8.48,8.5599,8.17,8.17,22300,0
+RCMT.US,D,20220324,000000,8.19,8.46,7.84,7.91,29306,0
+RCMT.US,D,20220325,000000,7.96,8.1882,7.57,8.03,37021,0
+RCMT.US,D,20220328,000000,8.1,8.95,8.0866,8.9,127137,0
+RCMT.US,D,20220329,000000,8.755,8.99,8.66,8.81,42364,0
+RCMT.US,D,20220330,000000,8.79,8.8889,8.34,8.58,100924,0
+RCMT.US,D,20220331,000000,9.42,10.74,9.35,9.86,472354,0
+RCMT.US,D,20220401,000000,10.42,11.2276,10.33,10.95,318254,0
+RCMT.US,D,20220404,000000,10.95,12.7,10.9,12.59,416917,0
+RCMT.US,D,20220405,000000,12.44,12.4806,11.51,11.77,180458,0
+RCMT.US,D,20220406,000000,11.67,12.1567,11.3,12.12,110653,0
+RCMT.US,D,20220407,000000,12.24,12.88,11.95,12.75,91308,0
+RCMT.US,D,20220408,000000,12.7,12.73,12.31,12.54,40494,0
+RCMT.US,D,20220411,000000,12.78,13.8,12.57,13.63,174589,0
+RCMT.US,D,20220412,000000,13.7,14.04,13,13.27,137399,0
+RCMT.US,D,20220413,000000,13.37,14.04,13.3,13.77,102208,0
+RCMT.US,D,20220414,000000,13.84,14.15,13.1,13.17,55277,0
+RCMT.US,D,20220418,000000,13.17,13.67,13.17,13.24,65167,0
+RCMT.US,D,20220419,000000,13.22,13.51,11.2201,11.85,201864,0
+RCMT.US,D,20220420,000000,11.55,12.579,11.41,12.49,91062,0
+RCMT.US,D,20220421,000000,12.59,12.59,11.23,11.44,92900,0
+RCMT.US,D,20220422,000000,11.44,11.585,11.03,11.26,37489,0
+RCMT.US,D,20220425,000000,11.4,12.27,11.19,12.24,115788,0
+RCMT.US,D,20220426,000000,12.24,12.2798,11.3179,11.49,81478,0
+RCMT.US,D,20220427,000000,11.6,11.97,11.3744,11.78,121472,0
+RCMT.US,D,20220428,000000,15,17.3,13.5,17.03,2189350,0
+RCMT.US,D,20220429,000000,16.27,17.88,16.2241,17.48,304942,0
+RCMT.US,D,20220502,000000,17.24,18.63,16.57,18.29,378215,0
+RCMT.US,D,20220503,000000,18.2,20.48,18,19.65,433467,0
+RCMT.US,D,20220504,000000,19.75,20.28,18.52,19.915,270936,0
+RCMT.US,D,20220505,000000,19.22,20,18.91,19.62,137504,0
+RCMT.US,D,20220506,000000,19.53,20.4616,19.05,19.76,126753,0
+RCMT.US,D,20220509,000000,19.6,20.0799,17.64,18.09,299068,0
+RCMT.US,D,20220510,000000,18.3,19.04,18.07,18.42,170611,0
+RCMT.US,D,20220511,000000,18.4,19.9037,18.25,18.75,212605,0
+RCMT.US,D,20220512,000000,18.78,20.39,17.78,20.23,609393,0
+RCMT.US,D,20220513,000000,20.07,20.401,18.08,18.14,441601,0
+RCMT.US,D,20220516,000000,18.65,21.9664,18.15,20.64,632073,0
+RCMT.US,D,20220517,000000,21.14,21.79,20.01,20.91,332087,0
+RCMT.US,D,20220518,000000,20.63,21.74,19.71,20.16,207728,0
+RCMT.US,D,20220519,000000,19.96,22.18,19.81,21.82,198146,0
+RCMT.US,D,20220520,000000,22.26,24.4762,22.01,23.01,364414,0
+RCMT.US,D,20220523,000000,23.11,23.3,20.89,21.21,361572,0
+RCMT.US,D,20220524,000000,20.74,20.74,19.01,19.71,362234,0
+RCMT.US,D,20220525,000000,19.71,22.23,19.6754,22.18,193082,0
+RCMT.US,D,20220526,000000,21.902,22.5,21.31,22.16,127442,0
+RCMT.US,D,20220527,000000,22.47,24.0184,22.2052,23.69,222918,0
+RCMT.US,D,20220531,000000,23.69,23.77,20.67,21.98,262007,0
+RCMT.US,D,20220601,000000,21.98,23.49,21.98,22.67,122462,0
+RCMT.US,D,20220602,000000,23.15,24.87,22.9,24.21,372211,0
+RCMT.US,D,20220603,000000,25.33,28,25.25,28,737090,0
+RCMT.US,D,20220606,000000,28.7,28.82,24.25,25.02,534751,0
+RCMT.US,D,20220607,000000,25.03,27.3499,25.02,26.91,288592,0
+RCMT.US,D,20220608,000000,27.16,27.16,24.51,25.46,231005,0
+RCMT.US,D,20220609,000000,25.17,26.45,24.62,25.88,154764,0
+RCMT.US,D,20220610,000000,25.11,25.28,23.31,24.72,188364,0
+RCMT.US,D,20220613,000000,22.27,24.13,21.03,22.24,283337,0
+RCMT.US,D,20220614,000000,22.34,23.5838,22.265,23.1,118929,0
+RCMT.US,D,20220615,000000,23.18,23.9295,22.21,22.22,157939,0
+RCMT.US,D,20220616,000000,22,22.8099,21.12,21.98,157481,0
+RCMT.US,D,20220617,000000,21.94,22.5776,21.34,21.98,148961,0
+RCMT.US,D,20220621,000000,22.09,23.6146,21.3,22.41,219065,0
+RCMT.US,D,20220622,000000,22.06,22.48,21.11,21.15,115203,0
+RCMT.US,D,20220623,000000,21.42,22.24,20.8028,21.56,144307,0
+RCMT.US,D,20220624,000000,21.77,22.7806,21.2401,21.56,120974,0
+RCMT.US,D,20220627,000000,21.56,24.13,20.85,23.58,282692,0
+RCMT.US,D,20220628,000000,24.17,24.44,20.5111,21.49,379801,0
+RCMT.US,D,20220629,000000,21.67,21.77,20.6501,20.85,100930,0
+RCMT.US,D,20220630,000000,20,20.503,18.81,20.24,211467,0
+RCMT.US,D,20220701,000000,19.97,20.71,19.1,19.23,133734,0
+RCMT.US,D,20220705,000000,19,19.55,17.77,19.22,400965,0
+RCMT.US,D,20220706,000000,19.04,19.61,19,19.24,137018,0
+RCMT.US,D,20220707,000000,19.56,20.88,19.38,20.62,145502,0
+RCMT.US,D,20220708,000000,20.5,21.259,19.92,20,137188,0
+RCMT.US,D,20220711,000000,20,20.1831,19,19.16,81945,0
+RCMT.US,D,20220712,000000,19,19.23,18.1,18.47,92777,0
+RCMT.US,D,20220713,000000,18.13,18.76,17.9,18.52,100523,0
+RCMT.US,D,20220714,000000,18.25,18.25,17.39,17.83,139086,0
+RCMT.US,D,20220715,000000,18.05,18.24,17.405,18.02,58653,0
+RCMT.US,D,20220718,000000,18.34,19.0782,18.08,18.41,96083,0
+RCMT.US,D,20220719,000000,18.29,19.17,18,19.12,67267,0
+RCMT.US,D,20220720,000000,18.92,19.2472,18.44,18.93,73017,0
+RCMT.US,D,20220721,000000,18.91,18.91,18.14,18.78,52516,0
+RCMT.US,D,20220722,000000,18.85,18.85,17.155,17.35,92750,0
+RCMT.US,D,20220725,000000,17.33,17.99,17.01,17.94,162737,0
+RCMT.US,D,20220726,000000,17.84,18.48,17.51,17.87,51710,0
+RCMT.US,D,20220727,000000,18.38,18.6882,18.12,18.35,71652,0
+RCMT.US,D,20220728,000000,18.52,18.69,16.38,16.75,174029,0
+RCMT.US,D,20220729,000000,16.93,17.89,16.7752,17.82,117390,0
+RCMT.US,D,20220801,000000,18,18.585,17.2,17.67,143820,0
+RCMT.US,D,20220802,000000,17.67,18.42,17.5,18.41,79099,0
+RCMT.US,D,20220803,000000,18.43,18.49,17.51,17.96,77628,0
+RCMT.US,D,20220804,000000,18.14,18.14,17.21,17.49,84531,0
+RCMT.US,D,20220805,000000,17.27,18.4884,17.27,18.48,59952,0
+RCMT.US,D,20220808,000000,18.5,19.5,18.5,19.5,400284,0
+RCMT.US,D,20220809,000000,19.48,19.56,17.54,17.83,183036,0
+RCMT.US,D,20220810,000000,18.06,19,17.7635,18.96,147471,0
+RCMT.US,D,20220811,000000,17.41,17.91,14.553,14.92,655127,0
+RCMT.US,D,20220812,000000,14.75,14.75,13.0101,13.61,429163,0
+RCMT.US,D,20220815,000000,14.23,17.79,14.05,17.26,893718,0
+RCMT.US,D,20220816,000000,17.23,19.08,17.0317,18.31,343902,0
+RCMT.US,D,20220817,000000,18.25,18.26,16.64,16.85,190953,0
+RCMT.US,D,20220818,000000,16.91,17.48,16.8,17.04,91015,0
+RCMT.US,D,20220819,000000,17.04,17.765,16.84,17.64,127009,0
+RCMT.US,D,20220822,000000,17.64,17.64,16.56,17.04,125624,0
+RCMT.US,D,20220823,000000,17.1,18.484,16.91,17.97,131114,0
+RCMT.US,D,20220824,000000,17.86,18.31,17.37,18.16,78424,0
+RCMT.US,D,20220825,000000,18.19,18.6599,17.61,18.39,75432,0
+RCMT.US,D,20220826,000000,18.35,18.46,17.62,17.75,56638,0
+RCMT.US,D,20220829,000000,17.72,18.1,17.39,17.41,72966,0
+RCMT.US,D,20220830,000000,17.56,17.91,17.2954,17.77,104271,0
+RCMT.US,D,20220831,000000,17.76,18.5292,17.2401,17.46,120161,0
+RCMT.US,D,20220901,000000,17.3,17.38,15.61,16.26,208086,0
+RCMT.US,D,20220902,000000,16.46,16.6,15.67,15.82,108291,0
+RCMT.US,D,20220906,000000,16.13,16.44,15.88,16.01,104627,0
+RCMT.US,D,20220907,000000,15.76,16.25,15.76,16.07,57027,0
+RCMT.US,D,20220908,000000,16.02,16.71,15.8,16.19,85665,0
+RCMT.US,D,20220909,000000,16.55,16.865,16.11,16.76,83334,0
+RCMT.US,D,20220912,000000,16.62,17.05,16.18,16.32,92421,0
+RCMT.US,D,20220913,000000,16.09,16.2,15.57,15.7,59903,0
+RCMT.US,D,20220914,000000,15.79,16.3,15.37,15.88,58337,0
+RCMT.US,D,20220915,000000,15.76,15.93,15.37,15.49,52192,0
+RCMT.US,D,20220916,000000,15.4,15.79,14.945,15.44,106864,0
+RCMT.US,D,20220919,000000,15.41,16,15.2576,15.88,47561,0
+RCMT.US,D,20220920,000000,15.7,16.18,15.2901,16.07,66966,0
+RCMT.US,D,20220921,000000,16.12,16.51,15.73,15.77,60903,0
+RCMT.US,D,20220922,000000,15.84,15.98,15.5033,15.62,48973,0
+RCMT.US,D,20220923,000000,15.24,15.3,13.63,14.06,249828,0
+RCMT.US,D,20220926,000000,14.26,16.1,14.22,15.12,213548,0
+RCMT.US,D,20220927,000000,14.84,15.98,14.64,15.54,145019,0
+RCMT.US,D,20220928,000000,15.65,16.7,15.65,16.27,96671,0
+RCMT.US,D,20220929,000000,16.2,16.8,15.7935,16.22,139068,0
+RCMT.US,D,20220930,000000,16.32,17.055,16.2099,16.69,699834,0
+RCMT.US,D,20221003,000000,17.25,17.86,16.33,17.62,163006,0
+RCMT.US,D,20221004,000000,17.67,18.3,16.88,17.49,120668,0
+RCMT.US,D,20221005,000000,17.44,17.938,17.105,17.3,55902,0
+RCMT.US,D,20221006,000000,17.19,17.65,16.36,16.61,87612,0
+RCMT.US,D,20221007,000000,16.73,16.9559,16.36,16.55,74564,0
+RCMT.US,D,20221010,000000,16.96,16.96,16.36,16.6,79934,0
+RCMT.US,D,20221011,000000,16.32,16.77,16.03,16.49,77785,0
+RCMT.US,D,20221012,000000,16.55,16.84,16.02,16.13,92469,0
+RCMT.US,D,20221013,000000,15.55,16.04,15.13,15.79,175642,0
+RCMT.US,D,20221014,000000,15.78,15.88,15.19,15.19,83949,0
+RCMT.US,D,20221017,000000,15.41,16.7375,15.41,16.48,102002,0
+RCMT.US,D,20221018,000000,16.79,17.08,16.44,16.66,64803,0
+RCMT.US,D,20221019,000000,16.56,16.8314,16.295,16.53,67013,0
+RCMT.US,D,20221020,000000,16.72,16.8199,16.43,16.74,83447,0
+RCMT.US,D,20221021,000000,16.76,16.765,16.36,16.72,87891,0
+RCMT.US,D,20221024,000000,16.79,18.09,16.69,17.52,172446,0
+RCMT.US,D,20221025,000000,17.5,18.35,17.37,18.08,87070,0
+RCMT.US,D,20221026,000000,18,19.19,17.8975,18.16,139778,0
+RCMT.US,D,20221027,000000,18.26,18.33,16.9,16.9,88578,0
+RCMT.US,D,20221028,000000,17.12,17.635,16.62,17.44,77674,0
+RCMT.US,D,20221031,000000,17.21,17.71,16.58,17.5,87941,0
+RCMT.US,D,20221101,000000,17.76,17.93,17.055,17.1,54325,0
+RCMT.US,D,20221102,000000,17.26,17.99,16.8,17.31,88643,0
+RCMT.US,D,20221103,000000,17,18.71,17,18.38,88544,0
+RCMT.US,D,20221104,000000,18.32,19.66,18,18.42,123338,0
+RCMT.US,D,20221107,000000,18,18.21,16.7,17.91,129262,0
+RCMT.US,D,20221108,000000,18.14,19.06,18,18.95,104686,0
+RCMT.US,D,20221109,000000,18.56,19.345,17.38,17.41,99466,0
+RCMT.US,D,20221110,000000,17.57,18,15.81,16.61,246788,0
+RCMT.US,D,20221111,000000,16.75,16.75,14.66,14.77,281653,0
+RCMT.US,D,20221114,000000,15.58,16.9799,15.195,15.28,299183,0
+RCMT.US,D,20221115,000000,15.5,15.915,15.405,15.64,115884,0
+RCMT.US,D,20221116,000000,15.71,16.1099,15.515,15.74,87971,0
+RCMT.US,D,20221117,000000,15.39,15.67,15.0001,15.62,132119,0
+RCMT.US,D,20221118,000000,15.75,15.91,15.3,15.81,101275,0
+RCMT.US,D,20221121,000000,15.76,15.76,14.8,15.04,121748,0
+RCMT.US,D,20221122,000000,15.03,15.3375,14.7,15.17,89524,0
+RCMT.US,D,20221123,000000,15.12,15.4899,14.8697,15.06,58942,0
+RCMT.US,D,20221125,000000,14.99,15.31,14.99,15.09,21875,0
+RCMT.US,D,20221128,000000,14.89,15.49,14.81,15.06,97775,0
+RCMT.US,D,20221129,000000,15.08,15.12,14.625,14.94,112694,0
+RCMT.US,D,20221130,000000,14.88,15.325,14.74,15.28,104657,0
+RCMT.US,D,20221201,000000,15.49,15.59,14.82,14.85,129121,0
+RCMT.US,D,20221202,000000,14.81,15.015,14.6108,14.75,69785,0
+RCMT.US,D,20221205,000000,14.58,14.5912,14.18,14.36,81415,0
+RCMT.US,D,20221206,000000,14.43,14.5769,13.85,14.04,107433,0
+RCMT.US,D,20221207,000000,13.94,14.15,13.5,13.99,108376,0
+RCMT.US,D,20221208,000000,13.99,14.5,13.9,13.92,57386,0
+RCMT.US,D,20221209,000000,13.92,14.31,13.41,13.61,84913,0
+RCMT.US,D,20221212,000000,13.61,14.075,13.38,14,109809,0
+RCMT.US,D,20221213,000000,14.18,14.5,14.01,14.41,108206,0
+RCMT.US,D,20221214,000000,14.41,15.19,14.3014,14.79,115246,0
+RCMT.US,D,20221215,000000,14.64,14.685,14.18,14.48,83166,0
+RCMT.US,D,20221216,000000,14.38,14.645,14.18,14.49,73478,0
+RCMT.US,D,20221219,000000,14.43,14.43,13.7,13.73,62762,0
+RCMT.US,D,20221220,000000,13.6,14.11,13.39,13.83,58596,0
+RCMT.US,D,20221221,000000,13.89,14.1725,13.77,13.88,70610,0
+RCMT.US,D,20221222,000000,13.71,13.71,13.05,13.4,69399,0
+RCMT.US,D,20221223,000000,13.14,13.14,11.52,11.65,174015,0
+RCMT.US,D,20221227,000000,11.49,12.085,11.13,11.96,180750,0
+RCMT.US,D,20221228,000000,11.95,12.057,11.545,11.94,154548,0
+RCMT.US,D,20221229,000000,12.1,12.335,11.95,12.25,118815,0
+RCMT.US,D,20221230,000000,12.11,12.585,12.11,12.34,445990,0
+RCMT.US,D,20230103,000000,12.39,13.22,12.34,12.5,116557,0
+RCMT.US,D,20230104,000000,12.37,12.85,12.3,12.45,92830,0
+RCMT.US,D,20230105,000000,12.41,12.77,12.1924,12.56,61388,0
+RCMT.US,D,20230106,000000,12.6,13.11,12.6,12.88,59442,0
+RCMT.US,D,20230109,000000,12.78,13.15,12.73,12.9,60039,0
+RCMT.US,D,20230110,000000,12.85,13.24,12.73,13.06,92307,0
+RCMT.US,D,20230111,000000,13.12,13.12,12.73,12.98,80954,0
+RCMT.US,D,20230112,000000,12.9,13.0921,12.81,12.87,70919,0
+RCMT.US,D,20230113,000000,12.76,13.08,12.7,13.06,41243,0
+RCMT.US,D,20230117,000000,13.06,13.45,13.005,13.14,48563,0
+RCMT.US,D,20230118,000000,13.32,13.57,12.67,12.83,56476,0
+RCMT.US,D,20230119,000000,12.66,12.87,12.56,12.59,54128,0
+RCMT.US,D,20230120,000000,12.55,13.05,12.52,12.85,44805,0
+RCMT.US,D,20230123,000000,12.98,13.11,12.7,12.81,78713,0
+RCMT.US,D,20230124,000000,12.54,13.0999,12.5,13.04,80328,0
+RCMT.US,D,20230125,000000,13,13.25,12.93,13.25,52982,0
+RCMT.US,D,20230126,000000,13.27,13.3705,13.12,13.33,33764,0
+RCMT.US,D,20230127,000000,13.28,13.48,13.2,13.25,27498,0
+RCMT.US,D,20230130,000000,13.23,13.31,13.08,13.1,51506,0
+RCMT.US,D,20230131,000000,13.17,13.39,13.095,13.35,42534,0
+RCMT.US,D,20230201,000000,13.32,13.71,13.25,13.52,53391,0
+RCMT.US,D,20230202,000000,13.53,13.8462,13.495,13.63,46069,0
+RCMT.US,D,20230203,000000,13.63,13.99,13.63,13.9,62622,0
+RCMT.US,D,20230206,000000,13.78,13.89,13.42,13.42,63788,0
+RCMT.US,D,20230207,000000,13.4,13.59,13.2727,13.55,52392,0
+RCMT.US,D,20230208,000000,13.4498,13.66,13.44,13.56,35848,0
+RCMT.US,D,20230209,000000,13.64,13.8199,13.45,13.55,40430,0
+RCMT.US,D,20230210,000000,13.43,13.82,13.43,13.62,33336,0
+RCMT.US,D,20230213,000000,13.6,13.85,13.37,13.69,37697,0
+RCMT.US,D,20230214,000000,13.5831,13.934,13.45,13.73,29618,0
+RCMT.US,D,20230215,000000,13.78,13.8889,13.47,13.81,35260,0
+RCMT.US,D,20230216,000000,13.58,14.25,13.58,13.96,44463,0
+RCMT.US,D,20230217,000000,13.96,14.16,13.82,14.05,42276,0
+RCMT.US,D,20230221,000000,14,14.0435,13.73,13.86,42035,0
+RCMT.US,D,20230222,000000,13.9,14.35,13.9,14.24,51661,0
+RCMT.US,D,20230223,000000,14.34,14.96,14.34,14.64,71838,0
+RCMT.US,D,20230224,000000,14.62,14.71,14.334,14.61,32625,0
+RCMT.US,D,20230227,000000,14.76,14.89,14.31,14.5,38624,0
+RCMT.US,D,20230228,000000,14.59,14.59,14.315,14.42,29425,0
+RCMT.US,D,20230301,000000,14.48,14.75,14.38,14.61,25061,0
+RCMT.US,D,20230302,000000,14.53,14.95,14.47,14.76,42683,0
+RCMT.US,D,20230303,000000,14.93,15.1499,14.835,15,40471,0
+RCMT.US,D,20230306,000000,15,15.075,14.55,14.62,59071,0
+RCMT.US,D,20230307,000000,14.5,14.9425,14.47,14.91,33730,0
+RCMT.US,D,20230308,000000,14.99,15.22,14.79,15.08,40609,0
+RCMT.US,D,20230309,000000,14.98,15.13,14.6001,14.76,41976,0
+RCMT.US,D,20230310,000000,14.71,14.71,13.53,13.93,81364,0
+RCMT.US,D,20230313,000000,13.66,13.66,12.8,12.97,75276,0
+RCMT.US,D,20230314,000000,13.07,13.65,12.875,12.94,62899,0
+RCMT.US,D,20230315,000000,12.69,12.75,12.13,12.46,92896,0
+RCMT.US,D,20230316,000000,13.5,13.75,12.8095,12.98,186236,0
+RCMT.US,D,20230317,000000,13.08,13.09,12.75,12.85,93881,0
+RCMT.US,D,20230320,000000,12.89,12.8944,12.06,12.36,118853,0
+RCMT.US,D,20230321,000000,12.6,12.74,10.22,10.89,947148,0
+RCMT.US,D,20230322,000000,10.79,11.49,10.47,10.48,265205,0
+RCMT.US,D,20230323,000000,10.48,10.78,10.11,10.5,191684,0
+RCMT.US,D,20230324,000000,10.39,10.595,10.1905,10.32,102636,0
+RCMT.US,D,20230327,000000,10.27,11.29,10.25,11.13,313285,0
+RCMT.US,D,20230328,000000,11.03,11.44,10.99,11.185,101366,0
+RCMT.US,D,20230329,000000,11.18,11.54,11.18,11.43,115804,0
+RCMT.US,D,20230330,000000,11.45,11.8699,11.45,11.61,82150,0
+RCMT.US,D,20230331,000000,11.61,11.8499,11.47,11.56,69976,0
+RCMT.US,D,20230403,000000,11.46,11.65,11.26,11.41,101953,0
+RCMT.US,D,20230404,000000,11.37,11.48,10.92,11.06,84192,0
+RCMT.US,D,20230405,000000,10.92,11.225,10.6801,11.17,93761,0
+RCMT.US,D,20230406,000000,11.255,11.6042,11.23,11.43,67376,0
+RCMT.US,D,20230410,000000,11.54,11.84,11.485,11.73,50347,0
+RCMT.US,D,20230411,000000,11.68,11.83,11.5,11.74,49134,0
+RCMT.US,D,20230412,000000,11.74,12.11,11.66,12,57461,0
+RCMT.US,D,20230413,000000,12.05,12.2,11.95,12.14,53322,0
+RCMT.US,D,20230414,000000,12.04,12.3,12.02,12.12,51846,0
+RCMT.US,D,20230417,000000,12.08,12.61,12.08,12.4,66215,0
+RCMT.US,D,20230418,000000,12.52,12.6,12.41,12.5,45635,0
+RCMT.US,D,20230419,000000,12.49,12.49,12.2,12.33,43584,0
+RCMT.US,D,20230420,000000,12.27,12.47,12.08,12.15,65190,0
+RCMT.US,D,20230421,000000,12.09,12.19,11.89,12.05,76723,0
+RCMT.US,D,20230424,000000,12.02,12.04,11.91,11.95,49962,0
+RCMT.US,D,20230425,000000,11.9,12.01,11.39,11.39,65972,0
+RCMT.US,D,20230426,000000,11.29,11.99,11.29,11.67,51513,0
+RCMT.US,D,20230427,000000,11.67,11.8699,11.32,11.55,39652,0
+RCMT.US,D,20230428,000000,11.47,11.64,11.14,11.24,82821,0
+RCMT.US,D,20230501,000000,11.435,12.95,11.34,12.76,210976,0
+RCMT.US,D,20230502,000000,12.65,12.7672,12.05,12.11,83856,0
+RCMT.US,D,20230503,000000,12.15,12.49,12.15,12.29,61981,0
+RCMT.US,D,20230504,000000,12.28,12.6,12.19,12.28,42130,0
+RCMT.US,D,20230505,000000,12.28,12.58,12.19,12.19,66772,0
+RCMT.US,D,20230508,000000,12.06,12.3,11.4901,12.21,104105,0
+RCMT.US,D,20230509,000000,12.29,12.45,11.95,12.37,69330,0
+RCMT.US,D,20230510,000000,12.2,12.975,11.9901,12.83,154943,0
+RCMT.US,D,20230511,000000,12.85,14.05,12.7,13.56,213484,0
+RCMT.US,D,20230512,000000,13.69,14.23,13.5701,14.07,54241,0
+RCMT.US,D,20230515,000000,13.93,14.36,13.78,13.97,127650,0
+RCMT.US,D,20230516,000000,13.71,14.179,13.59,14,49750,0
+RCMT.US,D,20230517,000000,14.02,14.1934,13.7056,14.03,58703,0
+RCMT.US,D,20230518,000000,13.96,15.12,13.96,15,111481,0
+RCMT.US,D,20230519,000000,15.22,15.7,15.12,15.55,134485,0
+RCMT.US,D,20230522,000000,15.46,16.25,15.46,15.79,136740,0
+RCMT.US,D,20230523,000000,15.261,15.99,15.19,15.79,67893,0
+RCMT.US,D,20230524,000000,15.61,16.13,15.41,15.95,66692,0
+RCMT.US,D,20230525,000000,15.71,15.975,15.41,15.86,115612,0
+RCMT.US,D,20230526,000000,15.78,16.11,15.69,16.07,33995,0
+RCMT.US,D,20230530,000000,16.04,16.645,15.89,15.95,74586,0
+RCMT.US,D,20230531,000000,15.76,16.3252,15.73,16.21,92420,0
+RCMT.US,D,20230601,000000,16.16,16.85,16.16,16.77,70892,0
+RCMT.US,D,20230602,000000,16.74,17.25,16.62,17.08,67785,0
+RCMT.US,D,20230605,000000,17.02,17.11,16.71,16.72,65467,0
+RCMT.US,D,20230606,000000,16.57,16.79,16.15,16.5,84725,0
+RCMT.US,D,20230607,000000,16.56,17.43,16.56,17.27,61980,0
+RCMT.US,D,20230608,000000,16.95,17.35,16.7975,17,146325,0
+RCMT.US,D,20230609,000000,17.24,17.97,17.24,17.57,97022,0
+RCMT.US,D,20230612,000000,17.58,17.97,17.5,17.7,77082,0
+RCMT.US,D,20230613,000000,17.7,18.055,17.515,17.87,69392,0
+RCMT.US,D,20230614,000000,17.96,18.05,17.425,17.62,89694,0
+RCMT.US,D,20230615,000000,17.5,17.66,17.25,17.63,47969,0
+RCMT.US,D,20230616,000000,17.8,17.84,17.55,17.84,72784,0
+RCMT.US,D,20230620,000000,17.8,17.8,17.5,17.73,50141,0
+RCMT.US,D,20230621,000000,17.72,18.39,17.66,18.39,65941,0
+RCMT.US,D,20230622,000000,18.25,18.8499,18.1277,18.29,67152,0
+RCMT.US,D,20230623,000000,18.07,18.56,17.79,17.95,59621,0
+RCMT.US,D,20230626,000000,18.165,18.439,17.885,18.23,43288,0
+RCMT.US,D,20230627,000000,18.2,18.61,18.2,18.51,39566,0
+RCMT.US,D,20230628,000000,18.41,18.7,18.23,18.25,31470,0
+RCMT.US,D,20230629,000000,18.37,18.6,18.21,18.44,45409,0
+RCMT.US,D,20230630,000000,18.51,18.85,18.4,18.4,36311,0
+RCMT.US,D,20230703,000000,18.4,18.9,18.4,18.79,34767,0
+RCMT.US,D,20230705,000000,18.85,18.85,18.4,18.55,85752,0
+RCMT.US,D,20230706,000000,18.58,18.93,18.5,18.75,70288,0
+RCMT.US,D,20230707,000000,18.6,19.25,18.41,18.96,89603,0
+RCMT.US,D,20230710,000000,19.12,19.73,19,19.29,81673,0
+RCMT.US,D,20230711,000000,19.44,19.85,19.4,19.49,55262,0
+RCMT.US,D,20230712,000000,19.51,19.8,19.3156,19.48,54390,0
+RCMT.US,D,20230713,000000,19.45,19.99,19.45,19.62,49306,0
+RCMT.US,D,20230714,000000,19.63,19.7342,19.36,19.51,32597,0
+RCMT.US,D,20230717,000000,19.65,19.98,19.4601,19.98,44658,0
+RCMT.US,D,20230718,000000,19.98,20.155,19.54,19.54,72151,0
+RCMT.US,D,20230719,000000,19.47,19.78,19.04,19.58,60315,0
+RCMT.US,D,20230720,000000,19.59,19.83,19.43,19.44,26162,0
+RCMT.US,D,20230721,000000,19.43,19.5475,19.06,19.06,61859,0
+RCMT.US,D,20230724,000000,19,19.7,18.7,19.7,84846,0
+RCMT.US,D,20230725,000000,19.59,19.81,19.2243,19.6,53566,0
+RCMT.US,D,20230726,000000,19.65,19.94,19.54,19.69,45873,0
+RCMT.US,D,20230727,000000,19.77,19.77,19.27,19.3,42656,0
+RCMT.US,D,20230728,000000,19.56,20.15,19.42,19.83,83874,0
+RCMT.US,D,20230731,000000,20,20.4919,19.84,20.31,71716,0
+RCMT.US,D,20230801,000000,20.39,20.53,20.05,20.51,38334,0
+RCMT.US,D,20230802,000000,20.5,20.6,19.53,19.79,64840,0
+RCMT.US,D,20230803,000000,19.87,20.25,19.74,20.11,40556,0
+RCMT.US,D,20230804,000000,20.17,20.3,19.81,20.16,65050,0
+RCMT.US,D,20230807,000000,19.64,20.02,19.43,19.6,107718,0
+RCMT.US,D,20230808,000000,19.46,19.9,19.42,19.8,57429,0
+RCMT.US,D,20230809,000000,19.94,20.05,19.33,19.33,61856,0
+RCMT.US,D,20230810,000000,16.82,17.49,14.4001,17.37,429231,0
+RCMT.US,D,20230811,000000,17.41,19.11,17.41,18.97,196145,0
+RCMT.US,D,20230814,000000,18.76,20.705,18.76,20.43,148244,0
+RCMT.US,D,20230815,000000,20.29,20.7,19.7,20.08,62320,0
+RCMT.US,D,20230816,000000,20.02,20.4,19.54,19.66,58358,0
+RCMT.US,D,20230817,000000,19.55,19.69,19.13,19.14,52056,0
+RCMT.US,D,20230818,000000,19,19.8416,18.77,19.82,53224,0
+RCMT.US,D,20230821,000000,19.82,20.06,19.61,19.62,33240,0
+RCMT.US,D,20230822,000000,19.56,19.69,19.4423,19.59,18141,0
+RCMT.US,D,20230823,000000,19.63,20,19.63,19.87,23684,0
+RCMT.US,D,20230824,000000,19.87,20.2,19.84,19.91,35952,0
+RCMT.US,D,20230825,000000,20.09,20.09,19.32,20.08,37835,0
+RCMT.US,D,20230828,000000,20.04,20.3,19.86,19.86,26188,0
+RCMT.US,D,20230829,000000,19.98,20.464,19.7001,20.15,37116,0
+RCMT.US,D,20230830,000000,19.95,20.1,19.67,19.71,23608,0
+RCMT.US,D,20230831,000000,19.58,20.8,19.5201,20.54,143777,0
+RCMT.US,D,20230901,000000,20.56,21.55,20.5048,20.63,46697,0
+RCMT.US,D,20230905,000000,20.6,20.63,20,20.29,41228,0
+RCMT.US,D,20230906,000000,20.23,20.2896,19.64,19.75,34386,0
+RCMT.US,D,20230907,000000,19.35,19.72,19.28,19.35,26926,0
+RCMT.US,D,20230908,000000,19.26,19.75,19.25,19.51,22310,0
+RCMT.US,D,20230911,000000,19.5,19.665,19.4,19.53,34141,0
+RCMT.US,D,20230912,000000,19.48,19.6099,19.27,19.28,14922,0
+RCMT.US,D,20230913,000000,19.28,19.67,19.17,19.33,31059,0
+RCMT.US,D,20230914,000000,19.5,20,19.44,19.76,35369,0
+RCMT.US,D,20230915,000000,19.76,19.8186,19.48,19.61,28798,0
+RCMT.US,D,20230918,000000,19.54,20.05,19.44,19.44,24467,0
+RCMT.US,D,20230919,000000,19.5,19.9588,19.5,19.78,25298,0
+RCMT.US,D,20230920,000000,19.96,20.44,19.9403,20.09,27804,0
+RCMT.US,D,20230921,000000,19.86,20.15,19.61,20.07,29724,0
+RCMT.US,D,20230922,000000,20.07,20.8486,20.07,20.17,40557,0
+RCMT.US,D,20230925,000000,20.335,20.51,20.05,20.05,16380,0
+RCMT.US,D,20230926,000000,20.04,20.04,19.32,19.34,24617,0
+RCMT.US,D,20230927,000000,19.53,19.8,19.3,19.33,29592,0
+RCMT.US,D,20230928,000000,19.37,19.75,19.25,19.59,50687,0
+RCMT.US,D,20230929,000000,20.015,20.02,19.42,19.54,9963,0
+RCMT.US,D,20231002,000000,19.57,19.77,19.13,19.17,31983,0
+RCMT.US,D,20231003,000000,19.18,19.18,18.65,18.95,38085,0
+RCMT.US,D,20231004,000000,18.87,19.21,18.73,18.985,37303,0
+RCMT.US,D,20231005,000000,18.7,19.37,18.5184,19.13,41496,0
+RCMT.US,D,20231006,000000,19.14,19.72,18.85,19.65,30826,0
+RCMT.US,D,20231009,000000,19.67,19.8987,19.25,19.78,31638,0
+RCMT.US,D,20231010,000000,19.8795,20.035,19.65,19.65,16736,0
+RCMT.US,D,20231011,000000,19.6,19.99,19.395,19.48,17947,0
+RCMT.US,D,20231012,000000,19.75,19.75,19.37,19.45,26033,0
+RCMT.US,D,20231013,000000,19.45,19.573,19.19,19.22,16353,0
+RCMT.US,D,20231016,000000,19.24,19.4565,19.15,19.24,26558,0
+RCMT.US,D,20231017,000000,19.09,19.935,19.09,19.77,21723,0
+RCMT.US,D,20231018,000000,19.6,19.87,19.6,19.7,13810,0
+RCMT.US,D,20231019,000000,19.71,19.88,19.33,19.4,15629,0
+RCMT.US,D,20231020,000000,19.2,19.2653,18.95,18.95,20571,0
+RCMT.US,D,20231023,000000,18.52,19.34,18.51,19.07,39108,0
+RCMT.US,D,20231024,000000,19.88,19.88,19.2,19.56,26878,0
+RCMT.US,D,20231025,000000,19.23,19.8311,19.23,19.51,27828,0
+RCMT.US,D,20231026,000000,19.55,19.74,19.3401,19.5,27090,0
+RCMT.US,D,20231027,000000,19.58,19.91,19.45,19.59,25774,0
+RCMT.US,D,20231030,000000,19.79,19.94,19.61,19.61,17743,0
+RCMT.US,D,20231031,000000,19.52,19.8846,19.5002,19.82,18236,0
+RCMT.US,D,20231101,000000,19.66,20.1,19.66,20.02,36339,0
+RCMT.US,D,20231102,000000,20.01,20.219,19.805,20.14,31711,0
+RCMT.US,D,20231103,000000,20.17,20.3181,19.7,19.71,29270,0
+RCMT.US,D,20231106,000000,19.46,19.54,19.21,19.24,35032,0
+RCMT.US,D,20231107,000000,19.2,19.27,18.885,19.01,30100,0
+RCMT.US,D,20231108,000000,19.2,19.4,18.97,19.1,28042,0
+RCMT.US,D,20231109,000000,19.43,21.97,19.29,21.8,142344,0
+RCMT.US,D,20231110,000000,21.6,25,21.6,24.91,217237,0
+RCMT.US,D,20231113,000000,25,25.46,24.03,24.9,111771,0
+RCMT.US,D,20231114,000000,24.84,25.19,23.91,24.51,68413,0
+RCMT.US,D,20231115,000000,24.68,24.7,23.79,24.14,99352,0
+RCMT.US,D,20231116,000000,24.07,24.4574,23.9601,24.2,54062,0
+RCMT.US,D,20231117,000000,24.37,25.02,23.9461,24.63,78159,0
+RCMT.US,D,20231120,000000,24.91,25.25,24.86,25,77986,0
+RCMT.US,D,20231121,000000,25,25.099,24.63,24.91,50565,0
+RCMT.US,D,20231122,000000,25,25.1,24.63,25.05,55160,0
+RCMT.US,D,20231124,000000,25,26.51,24.66,26.07,49389,0
+RCMT.US,D,20231127,000000,26.07,26.35,25.3816,25.88,94764,0
+RCMT.US,D,20231128,000000,26.02,26.48,25.79,26.36,60123,0
+RCMT.US,D,20231129,000000,26.5,27.05,26.41,26.8,76699,0
+RCMT.US,D,20231130,000000,26.76,27.17,26.5,27.01,81625,0
+RCMT.US,D,20231201,000000,27,27.1681,26.5,27.07,84479,0
+RCMT.US,D,20231204,000000,27.05,27.07,26.3528,26.82,85242,0
+RCMT.US,D,20231205,000000,27.01,27.01,25.75,26.46,85551,0
+RCMT.US,D,20231206,000000,26.51,26.96,26.44,26.44,54288,0
+RCMT.US,D,20231207,000000,26.49,26.89,26.33,26.79,37648,0
+RCMT.US,D,20231208,000000,26.7,27.0212,26.65,26.93,41109,0
+RCMT.US,D,20231211,000000,27.05,27.48,26.86,27.39,69169,0
+RCMT.US,D,20231212,000000,27.5,27.68,26.35,26.43,71645,0
+RCMT.US,D,20231213,000000,26.43,27.53,26.34,27.44,83484,0
+RCMT.US,D,20231214,000000,27.51,27.83,27.18,27.54,102529,0
+RCMT.US,D,20231215,000000,27.59,27.73,26.55,26.55,57113,0
+RCMT.US,D,20231218,000000,26.65,28.43,26.65,28.42,93378,0
+RCMT.US,D,20231219,000000,28.82,29.1799,28,28.61,135369,0
+RCMT.US,D,20231220,000000,28.6,29.245,28.0438,28.54,88488,0
+RCMT.US,D,20231221,000000,28.64,29.096,28.09,28.76,49888,0
+RCMT.US,D,20231222,000000,29.04,30.19,29.04,29.19,129424,0
+RCMT.US,D,20231226,000000,29.19,30.07,29.19,30,124821,0
+RCMT.US,D,20231227,000000,30,30.13,29.5801,29.99,84782,0
+RCMT.US,D,20231228,000000,30,30.01,29.5,29.95,57423,0
+RCMT.US,D,20231229,000000,29.9,30.048,28.81,29.04,200312,0
+RCMT.US,D,20240102,000000,29.35,31.23,28.77,31.17,166391,0
+RCMT.US,D,20240103,000000,31.1,31.35,30.27,30.32,79977,0
+RCMT.US,D,20240104,000000,30.35,31.9951,30.2528,31.55,116988,0
+RCMT.US,D,20240105,000000,31.42,31.84,30.75,31.55,84895,0
+RCMT.US,D,20240108,000000,31.99,32.15,30.3448,31.91,96414,0
+RCMT.US,D,20240109,000000,31.71,31.98,30.14,30.36,94911,0
+RCMT.US,D,20240110,000000,30.52,30.68,29.41,30.18,91149,0
+RCMT.US,D,20240111,000000,30.09,30.2,28.3,28.89,123116,0
+RCMT.US,D,20240112,000000,29.04,29.7,28.55,29.63,75914,0
+RCMT.US,D,20240116,000000,29.42,29.59,28.61,29.08,60104,0
+RCMT.US,D,20240117,000000,28.94,29.535,28.58,29.34,56217,0
+RCMT.US,D,20240118,000000,29.51,30,28.975,29.19,48610,0
+RCMT.US,D,20240119,000000,28.87,29.39,28.6202,29.34,67724,0
+RCMT.US,D,20240122,000000,29.98,31.34,29.96,30.89,96890,0
+RCMT.US,D,20240123,000000,30.95,30.97,29.71,29.99,58068,0
+RCMT.US,D,20240124,000000,30.02,30.48,29.64,29.9,60606,0
+RCMT.US,D,20240125,000000,30.2,30.4507,29.4,29.88,53808,0
+RCMT.US,D,20240126,000000,29.78,30.3,29.06,29.18,103405,0
+RCMT.US,D,20240129,000000,29.02,29.35,28.2,28.64,86454,0
+RCMT.US,D,20240130,000000,28.55,28.71,27.7,28.41,165436,0
+RCMT.US,D,20240131,000000,28.51,28.57,27.12,27.55,80710,0
+RCMT.US,D,20240201,000000,27.61,28,27.1,27.87,115035,0
+RCMT.US,D,20240202,000000,27.63,27.8899,27.01,27.11,49446,0
+RCMT.US,D,20240205,000000,26.94,27.14,26.4,26.97,77027,0
+RCMT.US,D,20240206,000000,26.97,27.69,26.82,27.31,71262,0
+RCMT.US,D,20240207,000000,27.26,27.58,27.13,27.13,38298,0
+RCMT.US,D,20240208,000000,27.12,27.99,27.045,27.83,62997,0
+RCMT.US,D,20240209,000000,27.86,28.49,27.59,28.49,46214,0
+RCMT.US,D,20240212,000000,28.5,29.2199,28.2101,29.09,71394,0
+RCMT.US,D,20240213,000000,28.66,29.11,28.1901,28.44,51385,0
+RCMT.US,D,20240214,000000,28.64,29.1297,28.42,28.82,52344,0
+RCMT.US,D,20240215,000000,28.97,29.8,28.58,29.55,54553,0
+RCMT.US,D,20240216,000000,29.4,29.48,27.9001,29,107345,0
+RCMT.US,D,20240220,000000,28.55,28.55,27.45,28.19,95158,0
+RCMT.US,D,20240221,000000,28.01,28.35,27.6275,28.34,50000,0
+RCMT.US,D,20240222,000000,28.34,28.74,27.33,27.82,49554,0
+RCMT.US,D,20240223,000000,27.5,28.28,27.3934,28.16,50284,0
+RCMT.US,D,20240226,000000,28.1,28.75,27.8,28.18,56523,0
+RCMT.US,D,20240227,000000,28.21,28.75,28.16,28.49,50547,0
+RCMT.US,D,20240228,000000,28.49,28.6499,27.62,27.66,30212,0
+RCMT.US,D,20240229,000000,28.08,28.08,27.319,27.6,57716,0
+RCMT.US,D,20240301,000000,27.83,28.5,27.82,28.24,55093,0
+RCMT.US,D,20240304,000000,28.43,28.85,27.855,27.9,41557,0
+RCMT.US,D,20240305,000000,27.8,28.16,27.553,27.76,36385,0
+RCMT.US,D,20240306,000000,27.91,27.945,27.46,27.84,51501,0
+RCMT.US,D,20240307,000000,27.68,28.15,27.45,27.51,51035,0
+RCMT.US,D,20240308,000000,27.53,27.85,27.51,27.73,35995,0
+RCMT.US,D,20240311,000000,27.75,27.87,27.13,27.79,54999,0
+RCMT.US,D,20240312,000000,27.8,28.81,27.8,28.8,51650,0
+RCMT.US,D,20240313,000000,28.79,29.23,28.6,28.77,53906,0
+RCMT.US,D,20240314,000000,26.18,26.27,20.53,21.6,630825,0
+RCMT.US,D,20240315,000000,21.6,23.61,21.44,23.25,367124,0
+RCMT.US,D,20240318,000000,23.25,23.52,21.17,22.02,303484,0
+RCMT.US,D,20240319,000000,21.92,23.66,21.86,23.3,149627,0
+RCMT.US,D,20240320,000000,22.99,23.355,22.64,23.29,76043,0
+RCMT.US,D,20240321,000000,23.36,23.58,22.595,22.69,106760,0
+RCMT.US,D,20240322,000000,22.06,22.65,21.53,22.14,167405,0
+RCMT.US,D,20240325,000000,22.41,22.48,21.81,22.01,104154,0
+RCMT.US,D,20240326,000000,22.12,22.1592,21.31,21.4,89041,0
+RCMT.US,D,20240327,000000,21.29,22.08,21,21.43,79327,0
+RCMT.US,D,20240328,000000,21.59,21.68,21.1,21.37,225725,0
+RCMT.US,D,20240401,000000,21.22,21.54,20.5,20.69,116108,0
+RCMT.US,D,20240402,000000,20.7,20.91,20.5,20.84,65523,0
+RCMT.US,D,20240403,000000,20.84,21.3,20.69,20.69,40815,0
+RCMT.US,D,20240404,000000,20.65,20.8847,20.29,20.56,125883,0
+RCMT.US,D,20240405,000000,20.59,20.85,20.27,20.33,95844,0
+RCMT.US,D,20240408,000000,20,20.38,19.75,19.95,92620,0
+RCMT.US,D,20240409,000000,20.07,20.29,19.431,19.72,122118,0
+RCMT.US,D,20240410,000000,19.46,19.81,19.24,19.6,96125,0
+RCMT.US,D,20240411,000000,19.62,19.74,19.33,19.58,68656,0
+RCMT.US,D,20240412,000000,19.51,19.64,19.35,19.47,51584,0
+RCMT.US,D,20240415,000000,19.38,19.5899,19.0529,19.06,54973,0
+RCMT.US,D,20240416,000000,18.97,19.23,18.83,19.16,56412,0
+RCMT.US,D,20240417,000000,19.27,19.3,18.7,18.71,55941,0
+RCMT.US,D,20240418,000000,18.8,19.46,18.795,19.1,88470,0
+RCMT.US,D,20240419,000000,19.05,19.385,18.72,19.08,51347,0
+RCMT.US,D,20240422,000000,19.17,19.51,18.97,19.08,87403,0
+RCMT.US,D,20240423,000000,19.05,19.28,18.915,19.04,63072,0
+RCMT.US,D,20240424,000000,19.1,19.49,19.0364,19.13,44118,0
+RCMT.US,D,20240425,000000,18.89,19.25,18.605,18.91,59173,0
+RCMT.US,D,20240426,000000,18.98,19.09,18.67,18.97,76074,0
+RCMT.US,D,20240429,000000,19,19.46,18.93,18.94,63096,0
+RCMT.US,D,20240430,000000,18.83,19.02,18.63,18.95,54681,0
+RCMT.US,D,20240501,000000,18.85,19.5,18.81,19.1,79061,0
+RCMT.US,D,20240502,000000,19.16,19.62,18.965,19.35,70154,0
+RCMT.US,D,20240503,000000,19.43,19.71,19.41,19.52,42291,0
+RCMT.US,D,20240506,000000,19.61,19.64,19.29,19.31,45095,0
+RCMT.US,D,20240507,000000,19.27,19.64,19.14,19.14,34023,0
+RCMT.US,D,20240508,000000,18.79,19.45,18.75,19.29,77329,0
+RCMT.US,D,20240509,000000,19.89,20.83,19.88,20.83,103031,0
+RCMT.US,D,20240510,000000,20.79,21.14,20.32,20.4,81574,0
+RCMT.US,D,20240513,000000,20.53,21.8005,20.53,21.59,89161,0
+RCMT.US,D,20240514,000000,21.63,21.94,21.5,21.82,79499,0
+RCMT.US,D,20240515,000000,22.16,22.49,21.82,22.43,74295,0
+RCMT.US,D,20240516,000000,22.38,22.405,21.7,21.98,54099,0
+RCMT.US,D,20240517,000000,22.2,22.2,21.78,22,55551,0
+RCMT.US,D,20240520,000000,22.22,22.72,22.1701,22.62,66170,0
+RCMT.US,D,20240521,000000,22.51,22.51,22.2101,22.44,47419,0
+RCMT.US,D,20240522,000000,22.43,22.47,21.59,21.66,50166,0
+RCMT.US,D,20240523,000000,21.77,21.95,21.03,21.16,57367,0
+RCMT.US,D,20240524,000000,21.3,21.78,21.11,21.63,46544,0
+RCMT.US,D,20240528,000000,21.45,21.45,19.14,20.1,222026,0
+RCMT.US,D,20240529,000000,19.84,20.39,19.63,20,43623,0
+RCMT.US,D,20240530,000000,20.04,20.17,19.625,19.65,43692,0
+RCMT.US,D,20240531,000000,19.78,19.89,19.48,19.85,31815,0
+RCMT.US,D,20240603,000000,20.05,20.28,19.48,19.69,52116,0
+RCMT.US,D,20240604,000000,19.55,20.01,19.4,19.99,44189,0
+RCMT.US,D,20240605,000000,20.05,20.05,19.6721,19.7,38777,0
+RCMT.US,D,20240606,000000,19.52,19.94,19.3955,19.53,24859,0
+RCMT.US,D,20240607,000000,19.38,19.68,19,19.65,65591,0
+RCMT.US,D,20240610,000000,19.49,19.7,19.4,19.4,25373,0
+RCMT.US,D,20240611,000000,19.23,19.27,19.02,19.02,49223,0
+RCMT.US,D,20240612,000000,19.22,19.65,19.22,19.47,47819,0
+RCMT.US,D,20240613,000000,19.45,19.7,19.3815,19.69,46971,0
+RCMT.US,D,20240614,000000,19.55,19.55,19.17,19.36,29559,0
+RCMT.US,D,20240617,000000,19.17,19.52,19.17,19.44,30927,0
+RCMT.US,D,20240618,000000,19.39,19.56,19.06,19.13,46833,0
+RCMT.US,D,20240620,000000,19.02,19.66,19.02,19.48,39146,0
+RCMT.US,D,20240621,000000,19.42,19.555,18.6,19.01,73804,0
+RCMT.US,D,20240624,000000,19.19,19.19,18.65,18.69,61266,0
+RCMT.US,D,20240625,000000,18.68,18.68,18.36,18.58,66508,0
+RCMT.US,D,20240626,000000,18.6,18.77,18.37,18.54,45977,0
+RCMT.US,D,20240627,000000,18.65,18.7,18.41,18.42,28337,0
+RCMT.US,D,20240628,000000,18.6,18.83,18.4205,18.72,65622,0
+RCMT.US,D,20240701,000000,18.69,18.845,18.05,18.19,73579,0
+RCMT.US,D,20240702,000000,18.1,18.54,18,18.19,40459,0
+RCMT.US,D,20240703,000000,18.11,18.54,18.05,18.33,29113,0
+RCMT.US,D,20240705,000000,18.35,18.55,18.02,18.1,42076,0
+RCMT.US,D,20240708,000000,18.11,18.48,18.1,18.32,57338,0
+RCMT.US,D,20240709,000000,18.26,18.31,18.03,18.27,26016,0
+RCMT.US,D,20240710,000000,18.3,18.53,18.2467,18.53,38950,0
+RCMT.US,D,20240711,000000,18.65,19.02,18.63,19.02,37094,0
+RCMT.US,D,20240712,000000,19.19,19.3,18.88,19.04,26305,0
+RCMT.US,D,20240715,000000,19.24,19.61,19.2,19.47,41337,0
+RCMT.US,D,20240716,000000,19.51,20,19.425,19.9,20766,0
+RCMT.US,D,20240717,000000,19.8,19.855,19.675,19.755,23400,0
+RCMT.US,D,20240718,000000,19.88,19.88,19.515,19.57,14406,0
+RCMT.US,D,20240719,000000,19.58,19.58,19.19,19.38,12061,0
+RCMT.US,D,20240722,000000,19.34,20.05,19.22,19.98,24734,0
+RCMT.US,D,20240723,000000,19.98,20.09,19.73,19.76,14781,0
+RCMT.US,D,20240724,000000,19.38,19.88,19.38,19.6,22223,0
+RCMT.US,D,20240725,000000,19.65,20.06,19.41,19.41,23445,0
+RCMT.US,D,20240726,000000,19.62,19.8,19.38,19.62,17578,0
+RCMT.US,D,20240729,000000,19.77,19.888,19.44,19.7,18892,0
+RCMT.US,D,20240730,000000,19.64,19.7,19.3801,19.52,15806,0
+RCMT.US,D,20240731,000000,19.5,19.7697,19.3001,19.48,17477,0
+RCMT.US,D,20240801,000000,19.48,19.48,18.94,19.29,23390,0
+RCMT.US,D,20240802,000000,18.77,18.9,18.34,18.6,26795,0
+RCMT.US,D,20240805,000000,17.7,18.5,17.11,18.21,56620,0
+RCMT.US,D,20240806,000000,18.29,18.96,18.1,18.63,19425,0
+RCMT.US,D,20240807,000000,18.67,18.7,18.21,18.21,23090,0
+RCMT.US,D,20240808,000000,18.25,19.6,18.25,19.32,29147,0
+RCMT.US,D,20240809,000000,19.33,19.33,18.24,18.33,33798,0
+RCMT.US,D,20240812,000000,18.05,18.5422,17.4,18.51,60065,0
+RCMT.US,D,20240813,000000,18.5,18.9,18.46,18.6,17630,0
+RCMT.US,D,20240814,000000,18.85,19.08,18.55,18.73,18115,0
+RCMT.US,D,20240815,000000,19.04,19.04,18.64,18.64,17321,0
+RCMT.US,D,20240816,000000,18.66,19.58,18.48,19.07,116681,0
+RCMT.US,D,20240819,000000,19.25,19.955,18.44,19.67,34143,0
+RCMT.US,D,20240820,000000,19.82,19.82,19.03,19.13,37423,0
+RCMT.US,D,20240821,000000,18.91,19.54,18.76,19.39,57341,0
+RCMT.US,D,20240822,000000,19.57,19.66,19.23,19.28,29868,0
+RCMT.US,D,20240823,000000,19.37,19.75,19.12,19.14,20650,0
+RCMT.US,D,20240826,000000,19.45,20.35,19.22,20.28,67185,0
+RCMT.US,D,20240827,000000,20.28,20.71,20.09,20.59,48498,0
+RCMT.US,D,20240828,000000,20.49,20.54,19.85,19.91,29012,0
+RCMT.US,D,20240829,000000,20.35,20.375,20.05,20.35,20612,0
+RCMT.US,D,20240830,000000,20.48,20.58,20.01,20.38,15375,0
+RCMT.US,D,20240903,000000,20.48,20.48,19.68,19.81,37364,0
+RCMT.US,D,20240904,000000,19.66,19.965,19.44,19.53,13999,0
+RCMT.US,D,20240905,000000,19.43,19.48,19.125,19.25,31729,0
+RCMT.US,D,20240906,000000,19.16,19.37,19.04,19.05,18085,0
+RCMT.US,D,20240909,000000,19.265,19.265,18.625,18.65,20625,0
+RCMT.US,D,20240910,000000,18.59,18.83,18.5,18.76,26037,0
+RCMT.US,D,20240911,000000,18.62,19.4,18.54,18.75,40828,0
+RCMT.US,D,20240912,000000,18.94,18.99,18.62,18.84,22397,0
+RCMT.US,D,20240913,000000,19.05,19.64,19.05,19.64,22954,0
+RCMT.US,D,20240916,000000,19.78,20.07,19.49,19.98,27378,0
+RCMT.US,D,20240917,000000,20.04,20.4976,19.55,19.55,33978,0
+RCMT.US,D,20240918,000000,19.97,20.0162,19.57,19.64,19418,0
+RCMT.US,D,20240919,000000,19.85,20.35,19.66,19.98,30713,0
+RCMT.US,D,20240920,000000,19.97,20.1,19.665,20.06,63520,0
+RCMT.US,D,20240923,000000,20.06,20.47,19.74,20.37,40224,0
+RCMT.US,D,20240924,000000,20.49,20.6111,20.245,20.42,27338,0
+RCMT.US,D,20240925,000000,20.4,20.61,20.22,20.33,24086,0
+RCMT.US,D,20240926,000000,20.31,20.55,20.29,20.45,19757,0
+RCMT.US,D,20240927,000000,20.46,20.63,20.2879,20.37,21258,0
+RCMT.US,D,20240930,000000,20.33,20.5,20.1101,20.28,37396,0
+RCMT.US,D,20241001,000000,20.39,20.39,19.91,20.03,22498,0
+RCMT.US,D,20241002,000000,20.05,20.29,19.905,20.16,10472,0
+RCMT.US,D,20241003,000000,20.03,20.05,19.875,20,25887,0
+RCMT.US,D,20241004,000000,20.24,20.39,20.06,20.39,32879,0
+RCMT.US,D,20241007,000000,20.36,20.85,20.0889,20.82,25080,0
+RCMT.US,D,20241008,000000,20.9,21.3,20.86,21.25,35661,0
+RCMT.US,D,20241009,000000,21.41,21.41,20.93,21.11,44860,0
+RCMT.US,D,20241010,000000,21.12,21.26,20.605,20.81,25705,0
+RCMT.US,D,20241011,000000,20.75,20.98,20.43,20.89,46844,0
+RCMT.US,D,20241014,000000,20.67,20.89,20.58,20.89,46193,0
+RCMT.US,D,20241015,000000,20.69,21.47,20.69,21.3,40350,0
+RCMT.US,D,20241016,000000,21.28,21.8154,21.28,21.63,25198,0
+RCMT.US,D,20241017,000000,21.715,21.75,21.51,21.73,22597,0
+RCMT.US,D,20241018,000000,21.7,21.7,21.3,21.58,17106,0
+RCMT.US,D,20241021,000000,21.4099,21.5,21.3,21.47,16289,0
+RCMT.US,D,20241022,000000,21.36,21.55,20.97,21.445,43949,0
+RCMT.US,D,20241023,000000,21.44,21.44,20.91,21,27576,0
+RCMT.US,D,20241024,000000,21.12,21.15,20.89,21.05,24813,0
+RCMT.US,D,20241025,000000,21.05,21.15,20.83,20.97,23963,0
+RCMT.US,D,20241028,000000,20.88,21.71,20.88,21.64,19040,0
+RCMT.US,D,20241029,000000,21.75,21.97,21.425,21.86,27703,0
+RCMT.US,D,20241030,000000,21.98,22.5,21.83,22.4,66483,0
+RCMT.US,D,20241031,000000,22.5,22.505,22.16,22.35,43191,0
+RCMT.US,D,20241101,000000,22.35,22.95,22.35,22.75,33416,0
+RCMT.US,D,20241104,000000,22.75,22.9895,21.95,21.99,41315,0
+RCMT.US,D,20241105,000000,21.9,22.445,21.54,22.41,29592,0
+RCMT.US,D,20241106,000000,22.6,23.36,22.56,22.82,33636,0
+RCMT.US,D,20241107,000000,22.62,23.45,22.62,23.04,50844,0
+RCMT.US,D,20241108,000000,23.5,24.73,23.43,24.01,83811,0
+RCMT.US,D,20241111,000000,24.75,25.42,24.66,25.04,124875,0
+RCMT.US,D,20241112,000000,25.19,26.37,25.01,25.9,100850,0
+RCMT.US,D,20241113,000000,25.9,25.9,23.7,23.7,56837,0
+RCMT.US,D,20241114,000000,23.9,23.9,22.1701,22.63,67268,0
+RCMT.US,D,20241115,000000,22.26,22.93,22.05,22.25,41512,0
+RCMT.US,D,20241118,000000,22.37,22.75,21.8248,22.02,40403,0
+RCMT.US,D,20241119,000000,21.73,22.085,20.93,21.5,99187,0
+RCMT.US,D,20241120,000000,21.45,22.24,21.275,21.63,65115,0
+RCMT.US,D,20241121,000000,21.33,21.76,21.23,21.53,55040,0
+RCMT.US,D,20241122,000000,21.54,21.91,21.46,21.52,34627,0
+RCMT.US,D,20241125,000000,21.53,23.58,21.53,23.28,122193,0
+RCMT.US,D,20241126,000000,23.78,23.8911,22.64,23.17,47500,0
+RCMT.US,D,20241127,000000,23.33,23.575,22.99,23.13,27045,0
+RCMT.US,D,20241129,000000,23.3,23.535,22.83,22.88,15864,0
+RCMT.US,D,20241202,000000,22.8,23.2718,22.6138,22.99,42635,0
+RCMT.US,D,20241203,000000,22.73,23.5,22.5901,23.4,40412,0
+RCMT.US,D,20241204,000000,23.95,24.16,23.5163,24,57326,0
+RCMT.US,D,20241205,000000,24.04,24.7039,23.93,24.44,54612,0
+RCMT.US,D,20241206,000000,24.42,24.5,23.1,23.98,66125,0
+RCMT.US,D,20241209,000000,24.15,24.82,24,24.36,56800,0
+RCMT.US,D,20241210,000000,24.31,24.31,23.57,23.63,36631,0
+RCMT.US,D,20241211,000000,23.9925,23.9925,23.0701,23.21,50211,0
+RCMT.US,D,20241212,000000,23.27,23.27,22.82,23.15,16471,0
+RCMT.US,D,20241213,000000,23.06,23.63,22.65,22.75,33922,0
+RCMT.US,D,20241216,000000,22.9,23.0818,22.4,22.7,35927,0
+RCMT.US,D,20241217,000000,22.42,22.63,22.08,22.43,26234,0
+RCMT.US,D,20241218,000000,22.26,22.475,21.5,21.51,37235,0
+RCMT.US,D,20241219,000000,21.6,22.11,21.46,21.68,46161,0
+RCMT.US,D,20241220,000000,22.225,22.265,21.41,21.79,63408,0
+RCMT.US,D,20241223,000000,21.71,22.055,21.6,21.88,31165,0
+RCMT.US,D,20241224,000000,21.65,22.295,21.65,22.13,23923,0
+RCMT.US,D,20241226,000000,22.3,23.16,22.275,22.97,31909,0
+RCMT.US,D,20241227,000000,22.77,23.31,22.1,23.17,62795,0
+RCMT.US,D,20241230,000000,22.73,22.9647,22.2492,22.54,38877,0
+RCMT.US,D,20241231,000000,22.41,22.78,22.05,22.16,56764,0
+RCMT.US,D,20250102,000000,22.01,23.12,21.76,22.47,51148,0
+RCMT.US,D,20250103,000000,22.27,22.66,21.945,22.48,35356,0
+RCMT.US,D,20250106,000000,22.47,22.75,21.93,21.94,41052,0
+RCMT.US,D,20250107,000000,21.9899,22.0079,20.83,20.87,143099,0
+RCMT.US,D,20250108,000000,21.01,21.01,20.13,20.22,52717,0
+RCMT.US,D,20250110,000000,20.14,20.35,19.8,19.91,39997,0
+RCMT.US,D,20250113,000000,19.95,20.11,19.71,19.71,38363,0
+RCMT.US,D,20250114,000000,19.79,19.88,19.28,19.5,109325,0
+RCMT.US,D,20250115,000000,19.61,20.27,19.06,20.14,78646,0
+RCMT.US,D,20250116,000000,19.98,20.45,19.89,20,45614,0
+RCMT.US,D,20250117,000000,20,20.25,19.38,19.45,40340,0
+RCMT.US,D,20250121,000000,19.38,19.95,19.31,19.55,55537,0
+RCMT.US,D,20250122,000000,19.53,19.75,19.235,19.34,51906,0
+RCMT.US,D,20250123,000000,19.33,19.48,19.17,19.2,35714,0
+RCMT.US,D,20250124,000000,19.2,19.37,19.11,19.11,39963,0
+RCMT.US,D,20250127,000000,19.03,19.26,18.785,18.9,41978,0
+RCMT.US,D,20250128,000000,18.88,19.51,18.4901,19.51,84102,0
+RCMT.US,D,20250129,000000,19.52,20.355,19.52,20.28,65678,0
+RCMT.US,D,20250130,000000,20.3812,20.4,20.05,20.07,48869,0
+RCMT.US,D,20250131,000000,20.04,20.29,19.44,19.53,46620,0
+RCMT.US,D,20250203,000000,19.58,19.61,18.53,19.43,34697,0
+RCMT.US,D,20250204,000000,19.42,20.01,19.08,19.95,99979,0
+RCMT.US,D,20250205,000000,19.99,20.26,19.83,20.06,29545,0
+RCMT.US,D,20250206,000000,19.98,20.36,19.897,20.26,31117,0
+RCMT.US,D,20250207,000000,20.02,20.28,19.94,19.95,34539,0
+RCMT.US,D,20250210,000000,19.95,20.1927,19.76,20.02,45929,0
+RCMT.US,D,20250211,000000,19.8,20.21,19.67,20.19,31868,0
+RCMT.US,D,20250212,000000,20.06,20.23,19.94,19.96,28683,0
+RCMT.US,D,20250213,000000,20.45,20.8751,19.983,20.4,51514,0
+RCMT.US,D,20250214,000000,20.22,20.48,20.21,20.21,25771,0
+RCMT.US,D,20250218,000000,20.19,20.2938,19.9,19.91,39207,0
+RCMT.US,D,20250219,000000,19.9,19.945,19.67,19.82,32737,0
+RCMT.US,D,20250220,000000,19.68,19.78,19.32,19.35,30359,0
+RCMT.US,D,20250221,000000,19.38,19.91,18.97,18.97,36961,0
+RCMT.US,D,20250224,000000,18.9,19.145,18.46,18.57,62275,0
+RCMT.US,D,20250225,000000,18.88,19.27,18.52,19.27,37099,0
+RCMT.US,D,20250226,000000,19.18,19.51,18.5824,19.48,72407,0
+RCMT.US,D,20250227,000000,19.48,19.48,18.74,18.75,44734,0
+RCMT.US,D,20250228,000000,18.54,19.127,18.48,18.7,43365,0
+RCMT.US,D,20250303,000000,18.41,18.6,18.05,18.15,58268,0
+RCMT.US,D,20250304,000000,18.035,18.65,17.6,18.22,88625,0
+RCMT.US,D,20250305,000000,17.98,18.5,17.8,18.46,37472,0
+RCMT.US,D,20250306,000000,18.415,18.45,18.12,18.12,36664,0
+RCMT.US,D,20250307,000000,18.25,18.78,18.1,18.66,21820,0
+RCMT.US,D,20250310,000000,18.4543,18.645,17.73,17.73,42052,0
+RCMT.US,D,20250311,000000,17.74,18.1,17.41,17.45,43156,0
+RCMT.US,D,20250312,000000,17.63,18,17.295,17.84,49140,0
+RCMT.US,D,20250313,000000,17,17,13.18,15.44,233702,0
+RCMT.US,D,20250314,000000,15.38,16.25,15.075,16.14,69945,0
+RCMT.US,D,20250317,000000,16.31,16.58,15.85,15.89,87393,0
+RCMT.US,D,20250318,000000,15.65,16.21,15.65,16.02,25064,0
+RCMT.US,D,20250319,000000,15.86,16.38,14.91,14.95,66026,0
+RCMT.US,D,20250320,000000,14.93,15.56,14.92,15.37,40850,0
+RCMT.US,D,20250321,000000,15.19,15.8,14.83,15.14,71410,0
+RCMT.US,D,20250324,000000,15.37,15.81,14.91,15.02,65987,0
+RCMT.US,D,20250325,000000,15.1,15.46,14.92,15.3,40673,0
+RCMT.US,D,20250326,000000,15.3,15.95,15.3,15.77,42296,0
+RCMT.US,D,20250327,000000,15.64,16.01,15.6,15.66,21975,0
+RCMT.US,D,20250328,000000,15.6,15.91,15.5756,15.86,25699,0
+RCMT.US,D,20250331,000000,15.56,15.84,15.56,15.6,35246,0
+RCMT.US,D,20250401,000000,16,16.12,15.56,16.04,32911,0
+RCMT.US,D,20250402,000000,15.91,16.72,15.91,16.62,30432,0
+RCMT.US,D,20250403,000000,16.14,16.34,15.92,16.15,45732,0
+RCMT.US,D,20250404,000000,15.91,15.9936,14.9784,15.68,45848,0
+RCMT.US,D,20250407,000000,15.21,16.199,15.069,15.15,60583,0
+RCMT.US,D,20250408,000000,15.53,15.81,14.88,15.34,57896,0
+RCMT.US,D,20250409,000000,15.2,16.47,15.2,16.16,65056,0
+RCMT.US,D,20250410,000000,16.03,16.5067,15.71,16.26,30794,0
+RCMT.US,D,20250411,000000,16.32,16.38,15.79,15.89,22888,0
+RCMT.US,D,20250414,000000,15.99,16.195,15.68,16.14,15820,0
+RCMT.US,D,20250415,000000,16.05,16.4391,15.8679,16.06,15376,0
+RCMT.US,D,20250416,000000,16.1,17,16.0221,16.18,21556,0
+RCMT.US,D,20250417,000000,16.2,17.065,16.015,16.06,39518,0
+RCMT.US,D,20250421,000000,15.93,16.57,15.4892,16.57,59621,0
+RCMT.US,D,20250422,000000,16.72,16.755,15.2891,16.42,28993,0
+RCMT.US,D,20250423,000000,16.61,17.377,16.53,16.76,24248,0
+RCMT.US,D,20250424,000000,16.9,17.59,16.67,17.44,23948,0
+RCMT.US,D,20250425,000000,17.41,17.55,16.99,17.01,18900,0
+RCMT.US,D,20250428,000000,17.03,17.57,16.575,17.04,24014,0
+RCMT.US,D,20250429,000000,16.94,17.595,16.51,17.45,19818,0
+RCMT.US,D,20250430,000000,17.12,17.5,17.045,17.44,20357,0
+RCMT.US,D,20250501,000000,17.39,17.5,17.198,17.33,13273,0
+RCMT.US,D,20250502,000000,17.42,17.76,17.134,17.75,26189,0
+RCMT.US,D,20250505,000000,17.7,17.97,16.9,17.59,19108,0
+RCMT.US,D,20250506,000000,17.36,17.75,17.22,17.22,25785,0
+RCMT.US,D,20250507,000000,17.09,17.99,17.05,17.93,27842,0
+RCMT.US,D,20250508,000000,19.67,20.885,19.25,20.78,61857,0
+RCMT.US,D,20250509,000000,21,21,19.5747,20.09,28848,0
+RCMT.US,D,20250512,000000,20.99,22.34,20.89,21.66,55955,0
+RCMT.US,D,20250513,000000,21.74,22.752,21.74,22.12,37420,0
+RCMT.US,D,20250514,000000,22.12,23.38,22.12,23.09,48102,0
+RCMT.US,D,20250515,000000,22.89,23.56,22.89,23.3,65506,0
+RCMT.US,D,20250516,000000,23.14,23.3803,22.7,22.84,26932,0
+RCMT.US,D,20250519,000000,22.85,23.7239,22.775,23.15,44284,0
+RCMT.US,D,20250520,000000,22.93,23.01,22.53,22.72,20962,0
+RCMT.US,D,20250521,000000,22.71,23.075,22.11,22.46,26503,0
+RCMT.US,D,20250522,000000,22.1,23.1,22.1,22.62,29569,0
+RCMT.US,D,20250523,000000,22.21,23.09,22.1159,22.92,36022,0
+RCMT.US,D,20250527,000000,23,23.28,22.54,23.04,43605,0
+RCMT.US,D,20250528,000000,23.1642,23.1642,22.435,22.71,45603,0
+RCMT.US,D,20250529,000000,22.96,23.49,22.415,22.86,23816,0
+RCMT.US,D,20250530,000000,22.49,22.9,22.11,22.89,38414,0
+RCMT.US,D,20250602,000000,23.35,23.36,22.43,22.88,45710,0
+RCMT.US,D,20250603,000000,22.68,23.2,22.34,22.59,25516,0
+RCMT.US,D,20250604,000000,22.44,22.695,22.3713,22.67,34315,0
+RCMT.US,D,20250605,000000,22.62,22.78,22.35,22.68,55509,0
+RCMT.US,D,20250606,000000,22.94,23.455,22.93,23.35,26448,0
+RCMT.US,D,20250609,000000,23.58,23.805,22.82,23.14,44794,0
+RCMT.US,D,20250610,000000,23.14,23.14,22.65,22.88,18202,0
+RCMT.US,D,20250611,000000,23,23,22.5928,22.89,23839,0
+RCMT.US,D,20250612,000000,22.655,23.15,22.525,22.87,15117,0
+RCMT.US,D,20250613,000000,22.53,22.83,22.02,22.6,28337,0
+RCMT.US,D,20250616,000000,22.84,23.02,22.36,22.36,35937,0
+RCMT.US,D,20250617,000000,22.53,23.08,22.5,22.97,43911,0
+RCMT.US,D,20250618,000000,23.01,23.1,22.53,23.03,38699,0
+RCMT.US,D,20250620,000000,23.2,23.2,22.0003,22.14,110049,0
+RCMT.US,D,20250623,000000,22,22.66,20.28,22.48,77186,0
+RCMT.US,D,20250624,000000,22.7,23.185,21.825,23.11,29289,0
+RCMT.US,D,20250625,000000,23.17,23.2,22.56,22.92,26318,0
+RCMT.US,D,20250626,000000,22.79,23.35,22.48,23.295,64057,0
+RCMT.US,D,20250627,000000,23.34,23.365,22.6,23.11,612058,0
+RCMT.US,D,20250630,000000,23.31,23.87,23.19,23.57,76059,0
+RCMT.US,D,20250701,000000,23.28,24.8915,23.22,24.81,74164,0
+RCMT.US,D,20250702,000000,24.8,25.89,24.0801,25.27,66988,0
+RCMT.US,D,20250703,000000,25.36,26.18,25.36,25.98,50032,0
+RCMT.US,D,20250707,000000,25.71,27,25.71,27,89805,0
+RCMT.US,D,20250708,000000,26.93,27.04,26.1849,26.64,71239,0
+RCMT.US,D,20250709,000000,27.2399,27.2399,25.585,25.89,45432,0
+RCMT.US,D,20250710,000000,25.97,26.06,24.98,25.04,36571,0
+RCMT.US,D,20250711,000000,24.9,25.665,24.5,24.6,30362,0
+RCMT.US,D,20250714,000000,24.66,25.045,24.21,24.92,109879,0
+RCMT.US,D,20250715,000000,24.89,24.995,24.5,24.7,70930,0
+RCMT.US,D,20250716,000000,24.63,24.945,24.21,24.68,78188,0
+RCMT.US,D,20250717,000000,24.59,25.705,24.1201,25.58,96782,0
+RCMT.US,D,20250718,000000,25.72,26.15,25.3476,25.42,78693,0
+RCMT.US,D,20250721,000000,25.42,25.73,24.97,25.01,47664,0
+RCMT.US,D,20250722,000000,25.11,25.415,24.63,25.17,32229,0
+RCMT.US,D,20250723,000000,25.2,25.945,25.095,25.86,23376,0
+RCMT.US,D,20250724,000000,26.01,26.155,25.1,26.13,26793,0
+RCMT.US,D,20250725,000000,26.08,26.08,25.62,25.85,16383,0
+RCMT.US,D,20250728,000000,25.76,25.76,25.18,25.565,31502,0
+RCMT.US,D,20250729,000000,25.83,26.11,25.06,25.16,35507,0
+RCMT.US,D,20250730,000000,25.4512,25.5847,24.775,24.91,29952,0
+RCMT.US,D,20250731,000000,24.98,24.98,23.92,24.11,49275,0
+RCMT.US,D,20250801,000000,23.99,24,23.095,23.49,41915,0
+RCMT.US,D,20250804,000000,23.63,24.1943,23.58,23.62,24725,0
+RCMT.US,D,20250805,000000,23.55,24.0762,22.833,23.56,65436,0
+RCMT.US,D,20250806,000000,23.34,24,22.864,23.86,33648,0
+RCMT.US,D,20250807,000000,23.39,23.745,21.955,22.73,63018,0
+RCMT.US,D,20250808,000000,22.73,23.09,22.0553,22.73,38699,0
+RCMT.US,D,20250811,000000,22.45,23.125,20.975,22.92,112847,0
+RCMT.US,D,20250812,000000,23.03,24.22,22.42,24.12,67128,0
+RCMT.US,D,20250813,000000,24.13,25.41,24.12,25.16,118731,0
+RCMT.US,D,20250814,000000,24.81,25.6193,24.4,24.71,43382,0
+RCMT.US,D,20250815,000000,24.74,26.05,24.08,24.65,68865,0
+RCMT.US,D,20250818,000000,24.53,24.76,23.82,24.57,36971,0
+RCMT.US,D,20250819,000000,24.75,25.11,23.9067,24.39,45400,0
+RCMT.US,D,20250820,000000,24.6,24.61,23.99,24.38,17189,0
+RCMT.US,D,20250821,000000,24.44,24.615,24.215,24.35,12556,0
+RCMT.US,D,20250822,000000,24.9365,26.01,24.87,25.94,106677,0
+RCMT.US,D,20250825,000000,25.96,27,25.31,26.27,87345,0
+RCMT.US,D,20250826,000000,26.5,28.27,26.105,26.26,118486,0
+RCMT.US,D,20250827,000000,25.94,27.5,25.54,26.12,35326,0
+RCMT.US,D,20250828,000000,26.535,27.5,25.79,27.22,79965,0
+RCMT.US,D,20250829,000000,27.2,27.5,26.48,27.13,78003,0
+RCMT.US,D,20250902,000000,26.81,27.45,26.4023,26.88,46094,0
+RCMT.US,D,20250903,000000,26.65,27.085,26.62,26.8,42765,0
+RCMT.US,D,20250904,000000,26.91,27.1,26.395,26.85,53454,0
+RCMT.US,D,20250905,000000,27,27.6,27,27.41,41068,0
+RCMT.US,D,20250908,000000,27.48,27.74,26.857,27.455,36602,0
+RCMT.US,D,20250909,000000,27.49,27.49,26.76,26.77,18921,0
+RCMT.US,D,20250910,000000,26.56,27.5,26.5,26.59,19219,0
+RCMT.US,D,20250911,000000,26.52,27.21,26,26.9,21333,0
+RCMT.US,D,20250912,000000,27.08,27.545,26.885,27.26,32872,0
+RCMT.US,D,20250915,000000,27.2,27.32,26.45,26.56,23241,0
+RCMT.US,D,20250916,000000,26.44,27,26.23,26.785,31160,0
+RCMT.US,D,20250917,000000,26.99,27.62,26.8,26.8,34910,0
+RCMT.US,D,20250918,000000,27.1,27.6,27.1,27.49,47817,0
+RCMT.US,D,20250919,000000,27.5,27.56,27,27.4,90804,0
+RCMT.US,D,20250922,000000,27.12,27.51,26.78,27.27,36332,0
+RCMT.US,D,20250923,000000,27.24,27.32,26.66,26.815,17815,0
+RCMT.US,D,20250924,000000,26.98,27.35,26.68,26.795,23435,0
+RCMT.US,D,20250925,000000,27.13,27.33,26.33,26.53,35953,0
+RCMT.US,D,20250926,000000,26.53,27.5,26.53,27.01,57518,0
+RCMT.US,D,20250929,000000,27.07,27.5,26.39,26.44,18158,0
+RCMT.US,D,20250930,000000,26.3,27.3807,26.285,26.55,28284,0
+RCMT.US,D,20251001,000000,26.39,26.46,25.91,25.96,20884,0
+RCMT.US,D,20251002,000000,25.69,25.69,24.74,24.84,25576,0
+RCMT.US,D,20251003,000000,24.87,25.48,24.87,25.22,45008,0
+RCMT.US,D,20251006,000000,25.28,25.745,24.7,24.7,69559,0
+RCMT.US,D,20251007,000000,24.7,24.7,23.925,24.13,29343,0
+RCMT.US,D,20251008,000000,24.34,24.469,23.51,24.34,36985,0
+RCMT.US,D,20251009,000000,24.23,24.285,23.7,23.89,26312,0
+RCMT.US,D,20251010,000000,23.85,24.51,22.99,23.11,42900,0
+RCMT.US,D,20251013,000000,23.33,23.455,22.6409,23.44,40129,0
+RCMT.US,D,20251014,000000,23.62,23.62,22.77,23.36,48476,0
+RCMT.US,D,20251015,000000,23.38,23.38,22.99,23.22,18180,0
+RCMT.US,D,20251016,000000,23.21,24.56,23.03,23.29,35147,0
+RCMT.US,D,20251017,000000,23.16,23.16,22.26,22.42,23822,0
+RCMT.US,D,20251020,000000,22.79,23.68,22.69,23.55,27686,0
+RCMT.US,D,20251021,000000,23.57,23.58,23.14,23.32,19778,0
+RCMT.US,D,20251022,000000,23.45,23.45,22.64,23.21,20759,0
+RCMT.US,D,20251023,000000,23.27,23.27,22.88,22.99,19773,0
+RCMT.US,D,20251024,000000,23.32,23.67,21.47,23.19,39227,0
+RCMT.US,D,20251027,000000,23.19,23.19,22.51,22.68,17837,0
+RCMT.US,D,20251028,000000,22.79,22.87,22.46,22.62,16827,0
+RCMT.US,D,20251029,000000,22.78,22.78,22.2,22.65,53615,0
+RCMT.US,D,20251030,000000,22.39,23.46,22.39,23.27,70113,0
+RCMT.US,D,20251031,000000,23.06,23.2917,22.72,23.1,22622,0
+RCMT.US,D,20251103,000000,23.37,23.37,22.7201,23.13,19415,0
+RCMT.US,D,20251104,000000,23.03,23.3163,22.78,23.06,18776,0
+RCMT.US,D,20251105,000000,23,23.36,22.82,23.35,22229,0
+RCMT.US,D,20251106,000000,22.43,23.35,21.82,22.19,42629,0
+RCMT.US,D,20251107,000000,21.58,21.58,20,20.07,62417,0
+RCMT.US,D,20251110,000000,20.47,20.555,18.93,19.95,73131,0
+RCMT.US,D,20251111,000000,19.7,20.0637,19.57,19.6,15453,0
+RCMT.US,D,20251112,000000,19.6927,19.7015,19.06,19.3,28036,0
+RCMT.US,D,20251113,000000,19.04,19.3434,18.63,18.9,45940,0
+RCMT.US,D,20251114,000000,18.69,19.5301,18.5,19.43,65084,0
+RCMT.US,D,20251117,000000,19.57,20.33,19.21,19.3,31881,0
+RCMT.US,D,20251118,000000,19.04,19.85,18.95,18.95,54744,0
+RCMT.US,D,20251119,000000,19.06,19.075,18.685,18.77,57261,0
+RCMT.US,D,20251120,000000,18.78,19.12,18.36,18.55,28348,0
+RCMT.US,D,20251121,000000,18.59,19.87,18.44,19.53,40613,0
+RCMT.US,D,20251124,000000,19.36,19.7,18.6401,19.31,99429,0
+RCMT.US,D,20251125,000000,19.17,20.39,19.17,20.03,42549,0
+RCMT.US,D,20251126,000000,19.94,20.2499,19.49,19.68,65993,0
+RCMT.US,D,20251128,000000,19.51,19.838,19,19.58,33645,0
+RCMT.US,D,20251201,000000,19.35,19.88,19.095,19.43,72244,0
+RCMT.US,D,20251202,000000,19.48,19.775,19.245,19.39,53354,0
+RCMT.US,D,20251203,000000,19.65,20.26,19.65,20.17,31233,0
+RCMT.US,D,20251204,000000,20.26,20.65,19.84,20.18,18835,0
+RCMT.US,D,20251205,000000,20.02,20.385,19.74,20.07,23554,0
+RCMT.US,D,20251208,000000,20,20.47,19.83,20.04,28313,0
+RCMT.US,D,20251209,000000,20.03,20.95,19.97,20.35,22966,0
+RCMT.US,D,20251210,000000,20.16,20.9,20.16,20.76,44452,0
+RCMT.US,D,20251211,000000,20.77,21.38,20.67,21.04,44406,0
+RCMT.US,D,20251212,000000,21.045,21.21,20.5901,20.9,42307,0
+RCMT.US,D,20251215,000000,20.98,21.575,20.635,21.24,52607,0
+RCMT.US,D,20251216,000000,21.3,21.48,20.7,20.92,57712,0
+RCMT.US,D,20251217,000000,21.07,21.305,20.41,20.51,63590,0
+RCMT.US,D,20251218,000000,20.82,20.82,20.09,20.39,29962,0
+RCMT.US,D,20251219,000000,20.44,21.09,20.3602,20.75,51004,0
+RCMT.US,D,20251222,000000,20.64,21.14,20.15,20.53,50070,0
+RCMT.US,D,20251223,000000,20.56,20.87,20.035,20.38,61534,0
+RCMT.US,D,20251224,000000,20.5425,20.58,20.36,20.5,20809,0
+RCMT.US,D,20251226,000000,20.41,20.57,20.065,20.3,42391,0
+RCMT.US,D,20251229,000000,20.29,20.29,19.695,20.1,20697,0
+RCMT.US,D,20251230,000000,19.9098,20.1661,19.68,19.73,38088,0
+RCMT.US,D,20251231,000000,20,20.55,19.9,20.445,50285,0
+RCMT.US,D,20260102,000000,20.46,20.53,19.68,19.86,32034,0
+RCMT.US,D,20260105,000000,20.005,20.49,19.93,20.04,40128,0
+RCMT.US,D,20260106,000000,19.97,20.315,19.82,20.13,18147,0
+RCMT.US,D,20260107,000000,20.22,20.32,19.91,20.05,32745,0
+RCMT.US,D,20260108,000000,19.86,20.475,19.81,20.1,14551,0
+RCMT.US,D,20260109,000000,20.1,20.2799,19.87,20.08,28502,0
+RCMT.US,D,20260112,000000,19.86,20.61,19.78,20.54,30927,0
+RCMT.US,D,20260113,000000,21.0982,21.0982,20.1,20.1,10069,0
+RCMT.US,D,20260114,000000,19.85,20.627,19.85,20.37,65687,0
+RCMT.US,D,20260115,000000,20.78,20.9979,20.1401,20.59,15256,0
+RCMT.US,D,20260116,000000,20.68,20.68,20.08,20.16,38350,0
+RCMT.US,D,20260120,000000,19.84,19.84,19.16,19.16,29677,0
+RCMT.US,D,20260121,000000,19.8,21.06,19.645,20.65,87651,0
+RCMT.US,D,20260122,000000,20.66,20.83,20.13,20.295,44069,0
+RCMT.US,D,20260123,000000,20.15,20.4,19.99,20.2,28109,0
+RCMT.US,D,20260126,000000,20.26,20.26,19.65,20.09,20714,0
+RCMT.US,D,20260127,000000,20.125,20.2,19.84,20,32069,0
+RCMT.US,D,20260128,000000,19.76,20.03,19.54,19.9,39834,0
+RCMT.US,D,20260129,000000,19.7,20.35,19.58,20.34,22187,0
+RCMT.US,D,20260130,000000,20.32,20.87,19.9421,20.81,45971,0
+RCMT.US,D,20260202,000000,21.16,21.405,20.91,20.97,32833,0
+RCMT.US,D,20260203,000000,20.87,20.99,19.88,20.23,38408,0
+RCMT.US,D,20260204,000000,20.17,20.65,20.02,20.19,38994,0
+RCMT.US,D,20260205,000000,20.21,20.65,19.9,20.05,55918,0
+RCMT.US,D,20260206,000000,20.07,20.65,19.83,19.83,49187,0
+RCMT.US,D,20260209,000000,19.79,19.84,18.7201,18.98,57599,0
+RCMT.US,D,20260210,000000,18.81,18.895,17.7,17.75,130346,0
+RCMT.US,D,20260211,000000,17.91,18.615,17.56,17.66,49631,0
+RCMT.US,D,20260212,000000,17.61,18.02,17.26,17.55,39969,0
+RCMT.US,D,20260213,000000,17.42,18.535,17.4,18.3,59513,0
+RCMT.US,D,20260217,000000,18.26,18.845,18.14,18.55,38041,0
+RCMT.US,D,20260218,000000,18.4,19.035,18.4,18.87,14436,0
diff --git a/daily/us/nasdaq stocks/2/rdnt.us.txt b/daily/us/nasdaq stocks/2/rdnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4eee5aa48eac72827b733832d99b45511f220f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdnt.us.txt	
@@ -0,0 +1,5249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDNT.US,D,20050225,000000,0.8,0.8,0.8,0.8,2500,0
+RDNT.US,D,20050228,000000,0.8,0.8,0.7,0.74,104625,0
+RDNT.US,D,20050301,000000,0.76,0.76,0.76,0.76,2500,0
+RDNT.US,D,20050302,000000,0.72,0.82,0.72,0.82,1087,0
+RDNT.US,D,20050303,000000,0.82,0.82,0.82,0.82,2500,0
+RDNT.US,D,20050304,000000,0.72,0.82,0.64,0.7,82786,0
+RDNT.US,D,20050307,000000,0.66,0.82,0.66,0.82,3655,0
+RDNT.US,D,20050308,000000,0.7,0.82,0.7,0.7,14113,0
+RDNT.US,D,20050309,000000,0.8,0.8,0.48,0.7,76250,0
+RDNT.US,D,20050310,000000,0.7,0.74,0.66,0.68,18650,0
+RDNT.US,D,20050311,000000,0.7,0.7,0.64,0.66,3487,0
+RDNT.US,D,20050314,000000,0.66,0.74,0.64,0.64,17770,0
+RDNT.US,D,20050315,000000,0.74,0.74,0.74,0.74,1500,0
+RDNT.US,D,20050316,000000,0.7,0.74,0.7,0.74,1125,0
+RDNT.US,D,20050318,000000,0.64,0.74,0.64,0.74,3125,0
+RDNT.US,D,20050321,000000,0.74,0.74,0.74,0.74,250,0
+RDNT.US,D,20050322,000000,0.74,0.8,0.7,0.74,16750,0
+RDNT.US,D,20050323,000000,0.8,0.8,0.8,0.8,500,0
+RDNT.US,D,20050324,000000,0.8,0.8,0.8,0.8,250,0
+RDNT.US,D,20050328,000000,0.7,0.8,0.7,0.8,664,0
+RDNT.US,D,20050329,000000,0.7,0.7,0.7,0.7,125,0
+RDNT.US,D,20050330,000000,0.7,0.8,0.7,0.8,5750,0
+RDNT.US,D,20050401,000000,0.64,0.8,0.64,0.68,2204,0
+RDNT.US,D,20050404,000000,0.68,0.8,0.68,0.78,3300,0
+RDNT.US,D,20050405,000000,0.72,0.72,0.72,0.72,4000,0
+RDNT.US,D,20050406,000000,0.68,0.72,0.68,0.68,5987,0
+RDNT.US,D,20050407,000000,0.72,0.72,0.72,0.72,500,0
+RDNT.US,D,20050408,000000,0.68,0.72,0.68,0.72,655,0
+RDNT.US,D,20050411,000000,0.6,0.8,0.6,0.8,3875,0
+RDNT.US,D,20050412,000000,0.64,0.76,0.64,0.76,362,0
+RDNT.US,D,20050413,000000,0.64,0.76,0.64,0.76,1100,0
+RDNT.US,D,20050414,000000,0.64,0.7,0.64,0.7,3400,0
+RDNT.US,D,20050418,000000,0.7,0.7,0.7,0.7,3057,0
+RDNT.US,D,20050419,000000,0.64,0.7,0.64,0.7,800,0
+RDNT.US,D,20050420,000000,0.64,0.7,0.64,0.7,1350,0
+RDNT.US,D,20050421,000000,0.7,0.7,0.64,0.64,3431,0
+RDNT.US,D,20050422,000000,0.64,0.74,0.64,0.74,336,0
+RDNT.US,D,20050425,000000,0.66,0.66,0.66,0.66,50,0
+RDNT.US,D,20050426,000000,0.66,0.74,0.66,0.74,350,0
+RDNT.US,D,20050427,000000,0.66,0.74,0.64,0.64,3100,0
+RDNT.US,D,20050428,000000,0.74,0.74,0.74,0.74,250,0
+RDNT.US,D,20050429,000000,0.74,0.74,0.74,0.74,450,0
+RDNT.US,D,20050503,000000,0.66,0.74,0.66,0.66,800,0
+RDNT.US,D,20050504,000000,0.66,0.74,0.64,0.74,20500,0
+RDNT.US,D,20050506,000000,0.66,0.74,0.66,0.74,375,0
+RDNT.US,D,20050510,000000,0.74,0.74,0.66,0.74,1500,0
+RDNT.US,D,20050512,000000,0.66,0.7,0.66,0.7,4250,0
+RDNT.US,D,20050513,000000,0.72,0.72,0.72,0.72,2725,0
+RDNT.US,D,20050516,000000,0.72,0.72,0.72,0.72,125,0
+RDNT.US,D,20050517,000000,0.72,0.72,0.52,0.66,44800,0
+RDNT.US,D,20050518,000000,0.66,0.66,0.58,0.66,7225,0
+RDNT.US,D,20050519,000000,0.58,0.66,0.58,0.66,2000,0
+RDNT.US,D,20050520,000000,0.6,0.66,0.6,0.66,7175,0
+RDNT.US,D,20050524,000000,0.6,0.64,0.6,0.64,1250,0
+RDNT.US,D,20050525,000000,0.66,0.66,0.66,0.66,4000,0
+RDNT.US,D,20050526,000000,0.6,0.66,0.6,0.66,1490,0
+RDNT.US,D,20050527,000000,0.62,0.72,0.62,0.66,10375,0
+RDNT.US,D,20050531,000000,0.66,0.72,0.58,0.72,4165,0
+RDNT.US,D,20050602,000000,0.58,0.58,0.58,0.58,5000,0
+RDNT.US,D,20050603,000000,0.72,0.72,0.72,0.72,1250,0
+RDNT.US,D,20050606,000000,0.64,0.64,0.64,0.64,5000,0
+RDNT.US,D,20050607,000000,0.66,0.72,0.66,0.72,325,0
+RDNT.US,D,20050608,000000,0.7,0.82,0.7,0.8,23500,0
+RDNT.US,D,20050609,000000,0.78,0.86,0.78,0.8,11660,0
+RDNT.US,D,20050610,000000,0.8,0.84,0.78,0.84,2073,0
+RDNT.US,D,20050613,000000,0.78,0.84,0.78,0.78,1900,0
+RDNT.US,D,20050614,000000,0.78,0.78,0.78,0.78,1875,0
+RDNT.US,D,20050615,000000,0.78,0.84,0.78,0.84,11000,0
+RDNT.US,D,20050616,000000,0.78,0.86,0.78,0.78,4800,0
+RDNT.US,D,20050617,000000,0.78,0.86,0.78,0.78,1097,0
+RDNT.US,D,20050620,000000,0.78,0.78,0.78,0.78,250,0
+RDNT.US,D,20050621,000000,0.82,0.86,0.82,0.82,12123,0
+RDNT.US,D,20050622,000000,0.86,0.86,0.86,0.86,250,0
+RDNT.US,D,20050623,000000,0.82,0.86,0.82,0.82,3261,0
+RDNT.US,D,20050624,000000,0.82,0.86,0.82,0.86,3600,0
+RDNT.US,D,20050627,000000,0.86,0.86,0.86,0.86,9998,0
+RDNT.US,D,20050628,000000,0.82,0.86,0.82,0.82,392,0
+RDNT.US,D,20050629,000000,0.82,0.82,0.82,0.82,475,0
+RDNT.US,D,20050630,000000,0.82,0.82,0.78,0.8,31946,0
+RDNT.US,D,20050701,000000,0.78,0.86,0.78,0.86,1825,0
+RDNT.US,D,20050705,000000,0.78,0.86,0.78,0.86,500,0
+RDNT.US,D,20050706,000000,0.86,0.86,0.76,0.78,26000,0
+RDNT.US,D,20050707,000000,0.74,0.8,0.74,0.8,273,0
+RDNT.US,D,20050711,000000,0.76,0.8,0.76,0.8,1600,0
+RDNT.US,D,20050714,000000,0.74,0.8,0.74,0.8,3150,0
+RDNT.US,D,20050715,000000,0.8,0.8,0.76,0.76,14750,0
+RDNT.US,D,20050718,000000,0.7,0.76,0.6,0.76,5562,0
+RDNT.US,D,20050719,000000,0.62,0.76,0.62,0.76,900,0
+RDNT.US,D,20050720,000000,0.64,0.7,0.64,0.7,200,0
+RDNT.US,D,20050721,000000,0.64,0.64,0.64,0.64,982,0
+RDNT.US,D,20050722,000000,0.66,0.7,0.66,0.7,250,0
+RDNT.US,D,20050725,000000,0.66,0.76,0.66,0.76,550,0
+RDNT.US,D,20050726,000000,0.66,0.7,0.66,0.7,1179,0
+RDNT.US,D,20050728,000000,0.7,0.7,0.54,0.62,20121,0
+RDNT.US,D,20050729,000000,0.62,0.62,0.62,0.62,5075,0
+RDNT.US,D,20050801,000000,0.6,0.64,0.6,0.64,9100,0
+RDNT.US,D,20050802,000000,0.72,0.72,0.72,0.72,250,0
+RDNT.US,D,20050803,000000,0.62,0.72,0.62,0.72,750,0
+RDNT.US,D,20050804,000000,0.62,0.72,0.62,0.62,696,0
+RDNT.US,D,20050805,000000,0.72,0.72,0.72,0.72,250,0
+RDNT.US,D,20050808,000000,0.6,0.6,0.6,0.6,350,0
+RDNT.US,D,20050809,000000,0.6,0.6,0.6,0.6,1000,0
+RDNT.US,D,20050810,000000,0.72,0.72,0.72,0.72,5000,0
+RDNT.US,D,20050811,000000,0.72,0.72,0.62,0.72,3000,0
+RDNT.US,D,20050812,000000,0.7,0.7,0.68,0.68,3750,0
+RDNT.US,D,20050815,000000,0.7,0.74,0.68,0.74,3350,0
+RDNT.US,D,20050816,000000,0.7,0.74,0.68,0.74,1720,0
+RDNT.US,D,20050817,000000,0.7,0.74,0.7,0.72,2250,0
+RDNT.US,D,20050818,000000,0.7,0.74,0.68,0.74,4775,0
+RDNT.US,D,20050819,000000,0.74,0.74,0.7,0.7,3931,0
+RDNT.US,D,20050823,000000,0.7,0.7,0.7,0.7,1300,0
+RDNT.US,D,20050824,000000,0.7,0.76,0.68,0.68,8215,0
+RDNT.US,D,20050825,000000,0.64,0.74,0.64,0.74,500,0
+RDNT.US,D,20050826,000000,0.7,0.74,0.64,0.74,1900,0
+RDNT.US,D,20050830,000000,0.7,0.7,0.64,0.7,2450,0
+RDNT.US,D,20050831,000000,0.7,0.74,0.64,0.74,862,0
+RDNT.US,D,20050901,000000,0.64,0.64,0.64,0.64,4000,0
+RDNT.US,D,20050902,000000,0.64,0.64,0.64,0.64,335,0
+RDNT.US,D,20050907,000000,0.64,0.64,0.64,0.64,700,0
+RDNT.US,D,20050909,000000,0.64,0.64,0.64,0.64,1250,0
+RDNT.US,D,20050912,000000,0.64,0.64,0.64,0.64,1250,0
+RDNT.US,D,20050914,000000,0.64,0.74,0.64,0.74,10700,0
+RDNT.US,D,20050915,000000,0.64,0.64,0.6,0.6,9000,0
+RDNT.US,D,20050916,000000,0.6,0.6,0.56,0.58,11582,0
+RDNT.US,D,20050919,000000,0.68,0.68,0.6,0.6,15300,0
+RDNT.US,D,20050921,000000,0.68,0.76,0.64,0.64,13320,0
+RDNT.US,D,20050922,000000,0.64,0.64,0.64,0.64,575,0
+RDNT.US,D,20050923,000000,0.66,0.66,0.66,0.66,2750,0
+RDNT.US,D,20050926,000000,0.64,0.64,0.64,0.64,100,0
+RDNT.US,D,20050927,000000,0.64,0.64,0.64,0.64,83,0
+RDNT.US,D,20050928,000000,0.64,0.64,0.64,0.64,1675,0
+RDNT.US,D,20050929,000000,0.64,0.68,0.62,0.62,3750,0
+RDNT.US,D,20050930,000000,0.68,0.68,0.68,0.68,2500,0
+RDNT.US,D,20051005,000000,0.6,0.65,0.6,0.64,12850,0
+RDNT.US,D,20051006,000000,0.64,0.7,0.64,0.7,7000,0
+RDNT.US,D,20051007,000000,0.7,0.7,0.6,0.7,12300,0
+RDNT.US,D,20051011,000000,0.7,0.7,0.64,0.64,8329,0
+RDNT.US,D,20051013,000000,0.52,0.68,0.52,0.68,11250,0
+RDNT.US,D,20051014,000000,0.7,0.7,0.66,0.68,20350,0
+RDNT.US,D,20051017,000000,0.66,0.66,0.66,0.66,50,0
+RDNT.US,D,20051018,000000,0.68,0.7,0.64,0.64,33125,0
+RDNT.US,D,20051019,000000,0.58,0.6,0.58,0.6,7650,0
+RDNT.US,D,20051020,000000,0.6,0.6,0.6,0.6,5000,0
+RDNT.US,D,20051021,000000,0.56,0.7,0.56,0.7,15639,0
+RDNT.US,D,20051024,000000,0.7,0.74,0.66,0.74,18550,0
+RDNT.US,D,20051025,000000,0.78,0.84,0.74,0.84,37374,0
+RDNT.US,D,20051027,000000,0.84,0.84,0.84,0.84,3500,0
+RDNT.US,D,20051028,000000,0.84,0.86,0.8,0.86,26300,0
+RDNT.US,D,20051031,000000,0.76,0.76,0.74,0.74,8804,0
+RDNT.US,D,20051101,000000,0.74,0.76,0.72,0.72,11560,0
+RDNT.US,D,20051102,000000,0.74,0.74,0.72,0.72,3550,0
+RDNT.US,D,20051103,000000,0.78,0.78,0.78,0.78,2500,0
+RDNT.US,D,20051104,000000,0.74,0.92,0.74,0.92,58900,0
+RDNT.US,D,20051107,000000,0.98,1.18,0.92,1,55625,0
+RDNT.US,D,20051108,000000,1.02,1.02,0.9,0.9,15550,0
+RDNT.US,D,20051109,000000,0.88,1.02,0.88,1.02,89350,0
+RDNT.US,D,20051110,000000,1.02,1.04,0.96,1.02,35550,0
+RDNT.US,D,20051111,000000,1,1,0.92,1,16500,0
+RDNT.US,D,20051114,000000,0.98,1,0.98,1,4450,0
+RDNT.US,D,20051115,000000,1,1.02,1,1,39280,0
+RDNT.US,D,20051116,000000,1,1.06,1,1.04,40035,0
+RDNT.US,D,20051117,000000,1.06,1.08,1,1.06,125575,0
+RDNT.US,D,20051118,000000,1,1.06,0.9,0.98,8400,0
+RDNT.US,D,20051121,000000,0.94,1,0.9,0.96,16270,0
+RDNT.US,D,20051123,000000,0.96,1,0.88,0.88,18250,0
+RDNT.US,D,20051125,000000,0.9,0.9,0.9,0.9,2500,0
+RDNT.US,D,20051128,000000,0.98,0.98,0.96,0.96,5900,0
+RDNT.US,D,20051129,000000,0.96,0.96,0.84,0.9,15550,0
+RDNT.US,D,20051130,000000,0.8,0.9,0.8,0.9,250,0
+RDNT.US,D,20051201,000000,0.9,0.9,0.84,0.84,4625,0
+RDNT.US,D,20051202,000000,0.9,0.9,0.84,0.84,3050,0
+RDNT.US,D,20051205,000000,0.84,0.94,0.82,0.94,31058,0
+RDNT.US,D,20051206,000000,0.84,0.84,0.74,0.78,13770,0
+RDNT.US,D,20051207,000000,0.8,0.8,0.7,0.78,6750,0
+RDNT.US,D,20051209,000000,0.8,0.86,0.78,0.86,14333,0
+RDNT.US,D,20051212,000000,0.78,0.78,0.66,0.66,7112,0
+RDNT.US,D,20051213,000000,0.76,0.78,0.74,0.76,25350,0
+RDNT.US,D,20051214,000000,0.74,0.8,0.68,0.76,84616,0
+RDNT.US,D,20051215,000000,0.76,0.76,0.76,0.76,1825,0
+RDNT.US,D,20051216,000000,0.76,0.78,0.76,0.78,2450,0
+RDNT.US,D,20051219,000000,0.78,0.8,0.78,0.78,5715,0
+RDNT.US,D,20051220,000000,0.76,0.8,0.76,0.8,30550,0
+RDNT.US,D,20051221,000000,0.74,0.74,0.66,0.72,61389,0
+RDNT.US,D,20051222,000000,0.7,0.78,0.7,0.7,6300,0
+RDNT.US,D,20051223,000000,0.64,0.64,0.6,0.6,2999,0
+RDNT.US,D,20051227,000000,0.6,0.64,0.6,0.64,375,0
+RDNT.US,D,20051228,000000,0.64,0.64,0.62,0.62,4225,0
+RDNT.US,D,20051229,000000,0.62,0.62,0.54,0.54,32200,0
+RDNT.US,D,20051230,000000,0.54,0.54,0.54,0.54,875,0
+RDNT.US,D,20060103,000000,0.62,0.62,0.56,0.6,11500,0
+RDNT.US,D,20060104,000000,0.62,0.62,0.6,0.6,9045,0
+RDNT.US,D,20060105,000000,0.56,0.64,0.56,0.64,3600,0
+RDNT.US,D,20060106,000000,0.56,0.64,0.5,0.64,16750,0
+RDNT.US,D,20060109,000000,0.52,0.64,0.52,0.52,525,0
+RDNT.US,D,20060110,000000,0.64,0.64,0.64,0.64,1500,0
+RDNT.US,D,20060111,000000,0.54,0.64,0.54,0.56,5100,0
+RDNT.US,D,20060112,000000,0.6,0.6,0.6,0.6,7500,0
+RDNT.US,D,20060113,000000,0.58,0.64,0.58,0.64,987,0
+RDNT.US,D,20060117,000000,0.6,0.64,0.6,0.64,1500,0
+RDNT.US,D,20060118,000000,0.6,0.64,0.6,0.64,32726,0
+RDNT.US,D,20060119,000000,0.64,0.64,0.62,0.62,1762,0
+RDNT.US,D,20060120,000000,0.6,0.64,0.6,0.64,425,0
+RDNT.US,D,20060123,000000,0.6,0.64,0.6,0.64,3575,0
+RDNT.US,D,20060124,000000,0.6,0.62,0.6,0.6,41850,0
+RDNT.US,D,20060125,000000,0.6,0.6,0.6,0.6,1250,0
+RDNT.US,D,20060130,000000,0.68,0.72,0.66,0.72,10183,0
+RDNT.US,D,20060131,000000,0.68,0.68,0.68,0.68,5000,0
+RDNT.US,D,20060201,000000,0.72,0.8,0.72,0.8,13600,0
+RDNT.US,D,20060202,000000,0.8,0.84,0.74,0.74,28225,0
+RDNT.US,D,20060203,000000,0.76,0.86,0.76,0.86,27800,0
+RDNT.US,D,20060206,000000,0.78,0.78,0.78,0.78,1050,0
+RDNT.US,D,20060207,000000,0.8,0.92,0.8,0.9,31725,0
+RDNT.US,D,20060208,000000,0.86,0.86,0.84,0.84,26350,0
+RDNT.US,D,20060209,000000,0.82,0.82,0.82,0.82,7625,0
+RDNT.US,D,20060210,000000,0.82,0.84,0.82,0.84,8900,0
+RDNT.US,D,20060213,000000,0.84,0.84,0.78,0.8,32756,0
+RDNT.US,D,20060214,000000,0.78,0.78,0.78,0.78,212,0
+RDNT.US,D,20060215,000000,0.78,0.78,0.78,0.78,2500,0
+RDNT.US,D,20060216,000000,0.8,0.82,0.8,0.8,5375,0
+RDNT.US,D,20060221,000000,0.86,0.9,0.84,0.9,4612,0
+RDNT.US,D,20060222,000000,0.9,0.96,0.9,0.9,18500,0
+RDNT.US,D,20060223,000000,0.9,0.96,0.9,0.96,2525,0
+RDNT.US,D,20060224,000000,0.9,0.94,0.9,0.9,24367,0
+RDNT.US,D,20060227,000000,0.8,0.82,0.78,0.82,8400,0
+RDNT.US,D,20060228,000000,0.8,0.8,0.76,0.78,34164,0
+RDNT.US,D,20060301,000000,0.72,0.76,0.72,0.76,200,0
+RDNT.US,D,20060302,000000,0.72,0.76,0.72,0.76,8500,0
+RDNT.US,D,20060303,000000,0.7,0.76,0.7,0.76,15550,0
+RDNT.US,D,20060306,000000,0.78,0.8,0.78,0.78,26250,0
+RDNT.US,D,20060307,000000,0.7,0.8,0.7,0.78,13400,0
+RDNT.US,D,20060308,000000,0.76,0.76,0.76,0.76,5512,0
+RDNT.US,D,20060309,000000,0.74,0.76,0.72,0.76,59050,0
+RDNT.US,D,20060310,000000,0.72,0.9,0.72,0.88,313159,0
+RDNT.US,D,20060313,000000,0.84,0.84,0.82,0.82,6200,0
+RDNT.US,D,20060314,000000,0.76,0.82,0.76,0.76,56050,0
+RDNT.US,D,20060315,000000,0.8,0.8,0.72,0.78,12850,0
+RDNT.US,D,20060316,000000,0.78,0.8,0.72,0.8,789600,0
+RDNT.US,D,20060317,000000,0.82,0.84,0.7,0.84,54433,0
+RDNT.US,D,20060320,000000,0.7,0.88,0.7,0.8,14050,0
+RDNT.US,D,20060321,000000,0.88,0.88,0.78,0.8,30300,0
+RDNT.US,D,20060322,000000,0.72,0.9,0.72,0.9,53300,0
+RDNT.US,D,20060323,000000,0.84,1.18,0.84,1.16,251220,0
+RDNT.US,D,20060324,000000,1.14,1.14,1.06,1.14,45150,0
+RDNT.US,D,20060327,000000,1.1,1.12,1.08,1.12,39725,0
+RDNT.US,D,20060328,000000,1.04,1.06,1,1,59000,0
+RDNT.US,D,20060329,000000,1.02,1.02,0.97,0.97,12750,0
+RDNT.US,D,20060330,000000,0.98,1,0.94,1,55460,0
+RDNT.US,D,20060331,000000,0.96,1.04,0.9,1,42900,0
+RDNT.US,D,20060403,000000,1.02,1.5,1.02,1.4,418867,0
+RDNT.US,D,20060404,000000,1.42,1.6,1.32,1.6,235102,0
+RDNT.US,D,20060405,000000,1.6,1.8,1.6,1.8,403345,0
+RDNT.US,D,20060406,000000,1.8,1.84,1.58,1.72,180475,0
+RDNT.US,D,20060407,000000,1.72,1.72,1.6,1.66,136250,0
+RDNT.US,D,20060410,000000,1.68,1.76,1.58,1.6,147250,0
+RDNT.US,D,20060411,000000,1.6,1.64,1.46,1.5,81200,0
+RDNT.US,D,20060412,000000,1.5,1.7,1.5,1.56,61304,0
+RDNT.US,D,20060413,000000,1.6,1.7,1.6,1.7,44732,0
+RDNT.US,D,20060417,000000,1.71,2.02,1.7,2,503704,0
+RDNT.US,D,20060418,000000,2.02,2.02,1.9,2,268030,0
+RDNT.US,D,20060419,000000,2,2.16,2,2.1,101182,0
+RDNT.US,D,20060420,000000,2.08,2.4,2.08,2.3,375492,0
+RDNT.US,D,20060421,000000,2.3,2.38,2.14,2.3,134588,0
+RDNT.US,D,20060424,000000,2.3,2.42,2.28,2.34,203437,0
+RDNT.US,D,20060425,000000,2.42,2.42,2.14,2.24,114613,0
+RDNT.US,D,20060426,000000,2.26,2.78,2.26,2.78,437284,0
+RDNT.US,D,20060427,000000,2.76,2.8,2.6,2.68,465108,0
+RDNT.US,D,20060428,000000,2.7,2.76,2.42,2.52,173025,0
+RDNT.US,D,20060501,000000,2.42,2.64,2.4,2.6,109293,0
+RDNT.US,D,20060502,000000,2.6,2.6,2.46,2.46,152259,0
+RDNT.US,D,20060503,000000,2.42,2.6,2.4,2.56,83815,0
+RDNT.US,D,20060504,000000,2.56,2.78,2.5,2.7,160547,0
+RDNT.US,D,20060505,000000,2.66,2.94,2.66,2.76,209932,0
+RDNT.US,D,20060508,000000,2.8,3.02,2.8,3,350040,0
+RDNT.US,D,20060509,000000,3,3.16,2.88,2.92,267533,0
+RDNT.US,D,20060510,000000,2.9,3.06,2.9,2.9,66325,0
+RDNT.US,D,20060511,000000,2.96,3.04,2.88,3.04,162325,0
+RDNT.US,D,20060512,000000,3.04,3.06,2.78,2.98,161015,0
+RDNT.US,D,20060515,000000,3,3,2.84,2.92,43000,0
+RDNT.US,D,20060516,000000,2.98,3.06,2.44,2.58,367643,0
+RDNT.US,D,20060517,000000,2.5,2.68,2.5,2.6,127791,0
+RDNT.US,D,20060518,000000,2.66,3,2.62,3,162382,0
+RDNT.US,D,20060519,000000,3.02,3.02,2.92,2.96,32400,0
+RDNT.US,D,20060522,000000,2.96,3.04,2.8,2.9,46270,0
+RDNT.US,D,20060523,000000,2.72,2.86,2.68,2.74,31700,0
+RDNT.US,D,20060524,000000,2.72,2.84,2.58,2.72,55600,0
+RDNT.US,D,20060525,000000,2.8,2.84,2.6,2.74,52850,0
+RDNT.US,D,20060526,000000,2.74,2.78,2.6,2.78,5800,0
+RDNT.US,D,20060530,000000,2.7,2.78,2.52,2.58,56475,0
+RDNT.US,D,20060531,000000,2.58,2.68,2.52,2.54,23625,0
+RDNT.US,D,20060601,000000,2.52,2.7,2.5,2.68,133154,0
+RDNT.US,D,20060602,000000,2.74,2.86,2.7,2.84,83100,0
+RDNT.US,D,20060605,000000,2.86,3,2.82,3,141600,0
+RDNT.US,D,20060606,000000,3,3.5,2.92,3.38,289661,0
+RDNT.US,D,20060607,000000,3.38,3.5,3.2,3.3,160630,0
+RDNT.US,D,20060608,000000,3.3,3.4,3.2,3.32,48900,0
+RDNT.US,D,20060609,000000,3.36,3.54,3.36,3.4,81396,0
+RDNT.US,D,20060612,000000,3.42,3.46,3.3,3.3,60911,0
+RDNT.US,D,20060613,000000,3.3,3.3,2.76,2.8,78215,0
+RDNT.US,D,20060614,000000,2.88,3.12,2.8,3,81875,0
+RDNT.US,D,20060615,000000,3.1,3.36,3.02,3.06,110577,0
+RDNT.US,D,20060616,000000,3.14,3.4,3.14,3.4,148709,0
+RDNT.US,D,20060619,000000,3.4,3.96,3.4,3.7,272511,0
+RDNT.US,D,20060620,000000,3.9,3.98,3.46,3.72,107278,0
+RDNT.US,D,20060621,000000,3.8,3.9,3.72,3.8,228446,0
+RDNT.US,D,20060622,000000,3.82,3.82,3.7,3.72,96586,0
+RDNT.US,D,20060623,000000,3.74,3.74,3.58,3.58,46932,0
+RDNT.US,D,20060626,000000,3.48,3.76,3.46,3.72,108600,0
+RDNT.US,D,20060627,000000,3.7,3.76,3.4,3.48,76077,0
+RDNT.US,D,20060628,000000,3.48,3.48,3.36,3.44,16220,0
+RDNT.US,D,20060629,000000,3.44,3.7,3.4,3.5,74235,0
+RDNT.US,D,20060630,000000,3.5,3.68,3.42,3.5,115200,0
+RDNT.US,D,20060703,000000,3.48,3.52,3.4,3.46,71267,0
+RDNT.US,D,20060705,000000,3.52,3.52,3.3,3.42,57095,0
+RDNT.US,D,20060706,000000,3.42,3.54,3.32,3.5,86425,0
+RDNT.US,D,20060707,000000,3.6,4.2,3.52,3.74,1236184,0
+RDNT.US,D,20060710,000000,3.8,3.88,3.64,3.64,227495,0
+RDNT.US,D,20060711,000000,3.7,3.7,3.08,3.1,502768,0
+RDNT.US,D,20060712,000000,3.28,3.48,2.9,3.48,338547,0
+RDNT.US,D,20060713,000000,3.48,3.5,3.3,3.44,187534,0
+RDNT.US,D,20060714,000000,3.2,3.36,3.2,3.34,63117,0
+RDNT.US,D,20060717,000000,3.36,3.36,3.1,3.2,37447,0
+RDNT.US,D,20060718,000000,3.1,3.14,2.94,3.14,97269,0
+RDNT.US,D,20060719,000000,3.06,3.12,3,3.12,107192,0
+RDNT.US,D,20060720,000000,3.16,3.2,3.1,3.2,25004,0
+RDNT.US,D,20060721,000000,3.16,3.16,3,3.12,47211,0
+RDNT.US,D,20060724,000000,3.04,3.32,3.04,3.32,81659,0
+RDNT.US,D,20060725,000000,3.32,3.34,3.24,3.32,68330,0
+RDNT.US,D,20060726,000000,3.28,3.4,3.16,3.38,71557,0
+RDNT.US,D,20060727,000000,3.38,3.38,3.3,3.3,32795,0
+RDNT.US,D,20060728,000000,3.28,3.36,3.24,3.32,43050,0
+RDNT.US,D,20060731,000000,3.34,3.44,3.32,3.4,98261,0
+RDNT.US,D,20060801,000000,3.34,3.44,3.24,3.44,137707,0
+RDNT.US,D,20060802,000000,3.4,3.4,3.1,3.24,58705,0
+RDNT.US,D,20060803,000000,3.26,3.26,3.18,3.18,105887,0
+RDNT.US,D,20060804,000000,3.2,3.32,3.1,3.14,31812,0
+RDNT.US,D,20060807,000000,3.2,3.38,3.1,3.18,36242,0
+RDNT.US,D,20060808,000000,3.18,3.21,3.12,3.2,18955,0
+RDNT.US,D,20060809,000000,3.2,3.46,3.2,3.2,42075,0
+RDNT.US,D,20060810,000000,3.18,3.3,3.18,3.3,44664,0
+RDNT.US,D,20060811,000000,3.3,3.3,3.16,3.18,4834,0
+RDNT.US,D,20060814,000000,3.1,3.22,3.1,3.18,23200,0
+RDNT.US,D,20060815,000000,3.18,3.18,3.1,3.16,13500,0
+RDNT.US,D,20060816,000000,3.2,3.2,3.1,3.16,25832,0
+RDNT.US,D,20060817,000000,3.1,3.18,3,3.14,44301,0
+RDNT.US,D,20060818,000000,3.1,3.28,3.1,3.16,31295,0
+RDNT.US,D,20060821,000000,3.14,3.28,3.06,3.16,25380,0
+RDNT.US,D,20060822,000000,3.12,3.22,3.12,3.2,75578,0
+RDNT.US,D,20060823,000000,3.2,3.44,3.18,3.4,40442,0
+RDNT.US,D,20060824,000000,3.44,3.66,3.44,3.64,188111,0
+RDNT.US,D,20060825,000000,3.66,4.09,3.66,4,639722,0
+RDNT.US,D,20060828,000000,4.1,4.1,3.88,3.96,144164,0
+RDNT.US,D,20060829,000000,3.98,4.04,3.9,3.98,87269,0
+RDNT.US,D,20060830,000000,4,4.2,3.92,4.2,128151,0
+RDNT.US,D,20060831,000000,4.31,4.7,4.22,4.66,824011,0
+RDNT.US,D,20060901,000000,4.6,4.9,4.5,4.8,138093,0
+RDNT.US,D,20060905,000000,4.92,4.98,4.66,4.82,156956,0
+RDNT.US,D,20060906,000000,4.96,4.98,4.6,4.92,334709,0
+RDNT.US,D,20060907,000000,4.94,4.96,4.83,4.92,160100,0
+RDNT.US,D,20060908,000000,4.86,5.28,4.86,5.26,328669,0
+RDNT.US,D,20060911,000000,5.4,5.4,5.14,5.16,352686,0
+RDNT.US,D,20060912,000000,5.2,5.26,5,5.24,121461,0
+RDNT.US,D,20060913,000000,5.22,5.24,5.06,5.16,123147,0
+RDNT.US,D,20060914,000000,5.18,5.18,4.82,4.92,170776,0
+RDNT.US,D,20060915,000000,5,5.08,4.84,4.98,78093,0
+RDNT.US,D,20060918,000000,5,5,4.8,4.82,77771,0
+RDNT.US,D,20060919,000000,4.82,4.84,4.3,4.46,288347,0
+RDNT.US,D,20060920,000000,4.45,4.7,4.4,4.64,105038,0
+RDNT.US,D,20060921,000000,4.64,4.96,4.64,4.9,72165,0
+RDNT.US,D,20060922,000000,4.88,5.14,4.84,5.06,63932,0
+RDNT.US,D,20060925,000000,5.12,5.72,5.1,5.66,360030,0
+RDNT.US,D,20060926,000000,5.8,5.8,5.42,5.58,139771,0
+RDNT.US,D,20060927,000000,5.62,5.68,5.02,5.26,91066,0
+RDNT.US,D,20060928,000000,5.22,5.48,5.2,5.34,97605,0
+RDNT.US,D,20060929,000000,5.34,5.48,5.22,5.44,66002,0
+RDNT.US,D,20061002,000000,5.44,5.68,5.42,5.5,62237,0
+RDNT.US,D,20061003,000000,5.46,5.56,5.28,5.3,149952,0
+RDNT.US,D,20061004,000000,5.32,5.38,5.12,5.16,47413,0
+RDNT.US,D,20061005,000000,5.16,5.24,5.14,5.18,138332,0
+RDNT.US,D,20061006,000000,5.16,5.38,5.14,5.38,71017,0
+RDNT.US,D,20061009,000000,5.38,5.4,5.24,5.4,30457,0
+RDNT.US,D,20061010,000000,5.36,5.66,5.06,5.36,204767,0
+RDNT.US,D,20061011,000000,5.32,5.38,5.2,5.26,68552,0
+RDNT.US,D,20061012,000000,5.32,5.44,5.32,5.34,54400,0
+RDNT.US,D,20061013,000000,5.4,5.4,5.08,5.28,105770,0
+RDNT.US,D,20061016,000000,5.24,5.24,5.1,5.12,79165,0
+RDNT.US,D,20061017,000000,5.12,5.16,4.74,4.8,176182,0
+RDNT.US,D,20061018,000000,4.76,5.2,4.76,5.08,286871,0
+RDNT.US,D,20061019,000000,5.2,5.42,5.16,5.22,141145,0
+RDNT.US,D,20061020,000000,5.3,5.4,5.16,5.36,94170,0
+RDNT.US,D,20061023,000000,5.4,5.4,5.28,5.28,83325,0
+RDNT.US,D,20061024,000000,5.24,5.5,5.1,5.4,100222,0
+RDNT.US,D,20061025,000000,5.5,5.5,5.12,5.34,41900,0
+RDNT.US,D,20061026,000000,5.24,5.46,5.24,5.34,115534,0
+RDNT.US,D,20061027,000000,5.32,5.38,5.16,5.3,55923,0
+RDNT.US,D,20061030,000000,5.2,5.22,4.92,4.98,177199,0
+RDNT.US,D,20061031,000000,4.96,5.26,4.96,5.14,122085,0
+RDNT.US,D,20061101,000000,5.12,5.2,5.1,5.14,69577,0
+RDNT.US,D,20061102,000000,5.12,5.18,5.08,5.1,57452,0
+RDNT.US,D,20061103,000000,5.18,5.18,4.96,5,114172,0
+RDNT.US,D,20061106,000000,4.98,5,4.94,4.98,105587,0
+RDNT.US,D,20061107,000000,5,5.44,4.96,5.4,234032,0
+RDNT.US,D,20061108,000000,5.4,5.4,5.28,5.36,113765,0
+RDNT.US,D,20061109,000000,5.36,5.48,5.32,5.36,230759,0
+RDNT.US,D,20061110,000000,5.36,5.44,5.24,5.42,125002,0
+RDNT.US,D,20061113,000000,5.4,5.7,5.3,5.58,255927,0
+RDNT.US,D,20061114,000000,5.6,5.7,5.42,5.6,170793,0
+RDNT.US,D,20061115,000000,5.7,5.7,5.38,5.4,189255,0
+RDNT.US,D,20061116,000000,5.48,5.48,5.34,5.4,44900,0
+RDNT.US,D,20061117,000000,5.38,5.38,4.26,5.2,285017,0
+RDNT.US,D,20061120,000000,5.26,5.28,5.2,5.24,113092,0
+RDNT.US,D,20061121,000000,5.22,5.26,5.16,5.22,108440,0
+RDNT.US,D,20061122,000000,5.2,5.22,4.88,5.02,487296,0
+RDNT.US,D,20061124,000000,5,5.12,4.96,5.12,122600,0
+RDNT.US,D,20061127,000000,5.1,5.1,4.64,4.82,257724,0
+RDNT.US,D,20061128,000000,4.8,5.05,4.5,4.9,155296,0
+RDNT.US,D,20061129,000000,5.1,5.15,4.9,5.02,157000,0
+RDNT.US,D,20061130,000000,5,5.05,4.9,4.96,270638,0
+RDNT.US,D,20061201,000000,4.96,5,4.65,4.9,62740,0
+RDNT.US,D,20061204,000000,4.68,5,4.68,4.9,81915,0
+RDNT.US,D,20061205,000000,4.75,4.9,4.7,4.82,152342,0
+RDNT.US,D,20061206,000000,4.54,4.95,4.54,4.9,218441,0
+RDNT.US,D,20061207,000000,4.89,4.9,4.85,4.9,99786,0
+RDNT.US,D,20061208,000000,4.9,4.93,4.83,4.85,97217,0
+RDNT.US,D,20061211,000000,4.83,4.85,4.65,4.8,60716,0
+RDNT.US,D,20061212,000000,4.77,4.8,4.56,4.59,101687,0
+RDNT.US,D,20061213,000000,4.58,4.62,4.38,4.58,217301,0
+RDNT.US,D,20061214,000000,4.56,4.57,4.5,4.5,74903,0
+RDNT.US,D,20061215,000000,4.57,4.57,4.5,4.54,89059,0
+RDNT.US,D,20061218,000000,4.53,4.99,4.5,4.79,159498,0
+RDNT.US,D,20061219,000000,4.7,4.7,4.5,4.68,125111,0
+RDNT.US,D,20061220,000000,4.5,4.68,4.44,4.57,144497,0
+RDNT.US,D,20061221,000000,4.45,4.6,4.45,4.6,107274,0
+RDNT.US,D,20061222,000000,4.5,4.6,4.45,4.55,56250,0
+RDNT.US,D,20061226,000000,4.4,4.6,4.4,4.58,127800,0
+RDNT.US,D,20061227,000000,4.55,4.58,4.5,4.58,52075,0
+RDNT.US,D,20061228,000000,4.59,4.65,4.56,4.62,159473,0
+RDNT.US,D,20061229,000000,4.62,4.7,4.61,4.62,59082,0
+RDNT.US,D,20070103,000000,4.6,4.6,4.5,4.55,69982,0
+RDNT.US,D,20070104,000000,4.55,4.75,4.55,4.65,301248,0
+RDNT.US,D,20070105,000000,4.8,4.85,4.7,4.76,212325,0
+RDNT.US,D,20070108,000000,4.72,4.8,4.56,4.74,105652,0
+RDNT.US,D,20070109,000000,4.71,4.8,4.65,4.7,138796,0
+RDNT.US,D,20070110,000000,4.7,4.75,4.65,4.75,229575,0
+RDNT.US,D,20070111,000000,4.72,4.85,4.62,4.85,104766,0
+RDNT.US,D,20070112,000000,4.85,4.9,4.83,4.83,118109,0
+RDNT.US,D,20070116,000000,4.9,5.1,4.82,5.07,212108,0
+RDNT.US,D,20070117,000000,5.08,5.28,5.08,5.28,274771,0
+RDNT.US,D,20070118,000000,5.29,5.7,5.29,5.48,172530,0
+RDNT.US,D,20070119,000000,5.45,5.5,5.44,5.5,68638,0
+RDNT.US,D,20070122,000000,5.48,5.5,5.16,5.29,80003,0
+RDNT.US,D,20070123,000000,5.25,5.48,5.2,5.47,121617,0
+RDNT.US,D,20070124,000000,5.41,5.73,5.41,5.67,194732,0
+RDNT.US,D,20070125,000000,5.77,5.83,5.55,5.58,223291,0
+RDNT.US,D,20070126,000000,5.6,5.74,5.46,5.7,182330,0
+RDNT.US,D,20070129,000000,5.72,6.1,5.72,5.91,318195,0
+RDNT.US,D,20070130,000000,5.92,5.95,5.85,5.94,92154,0
+RDNT.US,D,20070131,000000,5.95,6.04,5.85,6,84171,0
+RDNT.US,D,20070201,000000,6.09,6.1,5.98,6,76999,0
+RDNT.US,D,20070202,000000,6,6,5.8,5.82,51704,0
+RDNT.US,D,20070205,000000,5.8,5.9,5.45,5.9,126941,0
+RDNT.US,D,20070206,000000,5.9,5.9,5.65,5.82,23261,0
+RDNT.US,D,20070207,000000,5.8,5.85,5.6,5.75,51392,0
+RDNT.US,D,20070208,000000,5.9,6.1,5.7,5.97,160182,0
+RDNT.US,D,20070209,000000,5.97,6,5.85,5.9,52135,0
+RDNT.US,D,20070212,000000,5.9,6,5.9,6,73853,0
+RDNT.US,D,20070213,000000,6,6.34,6,6.24,611749,0
+RDNT.US,D,20070214,000000,6.26,6.67,6.02,6.35,121603,0
+RDNT.US,D,20070215,000000,6.55,6.55,6.06,6.12,73884,0
+RDNT.US,D,20070216,000000,6.09,6.2,6.02,6.2,79280,0
+RDNT.US,D,20070220,000000,6.4,6.4,6,6.4,76926,0
+RDNT.US,D,20070221,000000,6.35,6.5,6.35,6.49,39267,0
+RDNT.US,D,20070222,000000,6.5,6.52,6.28,6.35,63275,0
+RDNT.US,D,20070223,000000,6.25,6.32,6.18,6.29,56900,0
+RDNT.US,D,20070226,000000,6.53,6.53,6.16,6.38,139438,0
+RDNT.US,D,20070227,000000,6.49,6.49,5.75,5.99,98160,0
+RDNT.US,D,20070228,000000,5.9,6.15,5.76,6,92799,0
+RDNT.US,D,20070301,000000,6.05,6.05,5.75,5.98,76139,0
+RDNT.US,D,20070302,000000,5.98,5.98,5.76,5.83,96483,0
+RDNT.US,D,20070305,000000,5.83,5.98,5.8,5.8,117958,0
+RDNT.US,D,20070306,000000,5.8,6.04,5.8,5.95,66251,0
+RDNT.US,D,20070307,000000,6,6,5.86,5.9,49244,0
+RDNT.US,D,20070308,000000,5.92,5.92,5.8,5.83,52804,0
+RDNT.US,D,20070309,000000,5.91,5.94,5.06,5.76,204109,0
+RDNT.US,D,20070312,000000,5.6,5.97,5.45,5.7,131461,0
+RDNT.US,D,20070313,000000,5.8,5.8,5.55,5.59,50039,0
+RDNT.US,D,20070314,000000,5.51,5.7,5.46,5.51,150695,0
+RDNT.US,D,20070315,000000,5.55,5.65,5.5,5.62,29920,0
+RDNT.US,D,20070316,000000,5.68,5.68,5.47,5.48,78359,0
+RDNT.US,D,20070319,000000,5.48,5.76,5.48,5.68,47108,0
+RDNT.US,D,20070320,000000,5.69,5.7,5.57,5.65,33591,0
+RDNT.US,D,20070321,000000,5.61,5.61,5.43,5.43,124771,0
+RDNT.US,D,20070322,000000,5.43,5.62,5.4,5.61,33732,0
+RDNT.US,D,20070323,000000,5.69,5.9,5.55,5.75,35298,0
+RDNT.US,D,20070326,000000,5.88,5.88,5.65,5.75,55008,0
+RDNT.US,D,20070327,000000,5.68,5.75,5.67,5.75,31644,0
+RDNT.US,D,20070328,000000,5.75,5.78,5.5,5.59,38210,0
+RDNT.US,D,20070329,000000,5.5,5.8,5.5,5.6,83707,0
+RDNT.US,D,20070330,000000,5.6,5.8,5.6,5.71,85092,0
+RDNT.US,D,20070402,000000,5.77,5.9,5.71,5.75,46912,0
+RDNT.US,D,20070403,000000,5.73,6,5.73,5.88,74243,0
+RDNT.US,D,20070404,000000,6,6.44,5.83,6.34,186250,0
+RDNT.US,D,20070405,000000,6.38,6.5,6.05,6.39,49734,0
+RDNT.US,D,20070409,000000,6.5,6.5,6.17,6.38,59129,0
+RDNT.US,D,20070410,000000,6.5,6.5,6.3,6.33,31589,0
+RDNT.US,D,20070411,000000,6.38,6.4,6.17,6.29,36351,0
+RDNT.US,D,20070412,000000,6.3,6.4,6.17,6.29,38594,0
+RDNT.US,D,20070413,000000,6.34,6.45,6.27,6.4,32980,0
+RDNT.US,D,20070416,000000,6.5,6.5,6.15,6.26,63043,0
+RDNT.US,D,20070417,000000,6.35,6.35,6.16,6.16,56519,0
+RDNT.US,D,20070418,000000,6.17,6.44,5.85,6.39,110053,0
+RDNT.US,D,20070419,000000,6.33,6.5,6.2,6.26,11755,0
+RDNT.US,D,20070420,000000,6.27,6.41,6.23,6.32,39848,0
+RDNT.US,D,20070423,000000,6.33,6.37,6.18,6.27,24219,0
+RDNT.US,D,20070424,000000,6.4,6.4,6.16,6.34,21947,0
+RDNT.US,D,20070425,000000,6.4,6.5,6.3,6.36,58599,0
+RDNT.US,D,20070426,000000,6.37,6.43,6.3,6.3,16320,0
+RDNT.US,D,20070427,000000,6.3,6.45,6.26,6.29,32985,0
+RDNT.US,D,20070430,000000,6.27,6.44,6.13,6.24,79578,0
+RDNT.US,D,20070501,000000,6.2,6.29,6.15,6.18,32127,0
+RDNT.US,D,20070502,000000,6.15,6.35,6.15,6.3,57912,0
+RDNT.US,D,20070503,000000,6.24,6.4,6.17,6.35,31385,0
+RDNT.US,D,20070504,000000,6.38,6.4,6.32,6.35,93795,0
+RDNT.US,D,20070507,000000,6.29,6.29,6.13,6.25,75532,0
+RDNT.US,D,20070508,000000,6.26,6.26,6.12,6.19,54711,0
+RDNT.US,D,20070509,000000,6.13,6.2,6.09,6.2,26638,0
+RDNT.US,D,20070510,000000,6.17,6.17,5.97,5.97,63923,0
+RDNT.US,D,20070511,000000,5.95,6,5.8,5.99,57712,0
+RDNT.US,D,20070514,000000,5.96,5.96,5.54,5.75,136229,0
+RDNT.US,D,20070515,000000,5.72,5.91,5.5,5.68,150741,0
+RDNT.US,D,20070516,000000,5.6,5.68,5.38,5.48,215168,0
+RDNT.US,D,20070517,000000,5.55,5.79,5.51,5.66,218726,0
+RDNT.US,D,20070518,000000,5.64,5.78,5.52,5.68,59716,0
+RDNT.US,D,20070521,000000,5.8,5.95,5.69,5.95,121112,0
+RDNT.US,D,20070522,000000,6.01,6.75,6.01,6.54,404552,0
+RDNT.US,D,20070523,000000,6.6,6.6,6.39,6.55,224634,0
+RDNT.US,D,20070524,000000,6.62,6.7,6.5,6.55,132372,0
+RDNT.US,D,20070525,000000,6.51,6.64,6.07,6.59,113360,0
+RDNT.US,D,20070529,000000,6.59,6.83,6.47,6.75,169952,0
+RDNT.US,D,20070530,000000,6.73,6.89,6.62,6.77,62165,0
+RDNT.US,D,20070531,000000,6.77,6.9,6.6,6.8,288165,0
+RDNT.US,D,20070601,000000,6.85,6.95,6.75,6.85,190199,0
+RDNT.US,D,20070604,000000,6.79,7.14,6.76,7.14,119618,0
+RDNT.US,D,20070605,000000,7.05,7.3,7,7.3,143690,0
+RDNT.US,D,20070606,000000,7.25,7.27,7.13,7.22,98427,0
+RDNT.US,D,20070607,000000,7.25,7.94,7.2,7.9,401074,0
+RDNT.US,D,20070608,000000,7.9,8.25,7.52,8,240203,0
+RDNT.US,D,20070611,000000,8,8.3,8,8.06,162851,0
+RDNT.US,D,20070612,000000,7.95,8.2,7.78,8.07,138175,0
+RDNT.US,D,20070613,000000,8.07,8.18,7.95,8.1,114571,0
+RDNT.US,D,20070614,000000,7.97,8.2,7.83,8.19,172254,0
+RDNT.US,D,20070615,000000,8.24,8.32,8.12,8.27,108530,0
+RDNT.US,D,20070618,000000,8.4,9.45,8.36,9.17,304422,0
+RDNT.US,D,20070619,000000,9.3,9.47,9.05,9.1,400287,0
+RDNT.US,D,20070620,000000,9.13,9.4,9,9.17,258768,0
+RDNT.US,D,20070621,000000,9.14,9.25,9.07,9.14,128377,0
+RDNT.US,D,20070622,000000,9.07,9.2,8.59,9.2,185716,0
+RDNT.US,D,20070625,000000,9.2,9.27,8.98,9.25,189366,0
+RDNT.US,D,20070626,000000,9.25,9.34,8.98,9.13,94087,0
+RDNT.US,D,20070627,000000,9.15,9.33,9.01,9.3,91967,0
+RDNT.US,D,20070628,000000,9.35,9.6,9.22,9.37,189607,0
+RDNT.US,D,20070629,000000,9.6,9.6,9.37,9.53,141800,0
+RDNT.US,D,20070702,000000,9.57,9.84,9.53,9.74,161395,0
+RDNT.US,D,20070703,000000,9.77,9.87,9.52,9.8,60758,0
+RDNT.US,D,20070705,000000,9.8,10.13,9.8,10.1,199423,0
+RDNT.US,D,20070706,000000,10.2,10.57,10.09,10.57,658880,0
+RDNT.US,D,20070709,000000,10.52,10.52,9.86,10.34,331848,0
+RDNT.US,D,20070710,000000,10.25,10.45,10.15,10.17,197217,0
+RDNT.US,D,20070711,000000,10.17,10.28,10.07,10.09,150154,0
+RDNT.US,D,20070712,000000,10.08,10.27,9.86,9.9,150970,0
+RDNT.US,D,20070713,000000,9.83,9.83,9.28,9.66,221968,0
+RDNT.US,D,20070716,000000,9.58,9.65,9.26,9.5,110081,0
+RDNT.US,D,20070717,000000,9.5,9.88,9.47,9.83,170364,0
+RDNT.US,D,20070718,000000,9.81,9.81,9.5,9.64,72698,0
+RDNT.US,D,20070719,000000,9.7,10.05,9.61,9.99,118519,0
+RDNT.US,D,20070720,000000,10,10.1,9.6,9.69,115423,0
+RDNT.US,D,20070723,000000,9.67,9.81,9.46,9.6,103682,0
+RDNT.US,D,20070724,000000,9.52,9.65,8.66,8.9,188124,0
+RDNT.US,D,20070725,000000,8.9,8.93,7.81,8.46,661142,0
+RDNT.US,D,20070726,000000,8.32,8.6,8.25,8.39,171661,0
+RDNT.US,D,20070727,000000,8.31,8.7,8.31,8.43,166502,0
+RDNT.US,D,20070730,000000,8.48,9.24,8.48,9.07,271092,0
+RDNT.US,D,20070731,000000,9.09,9.34,8.97,9.29,121323,0
+RDNT.US,D,20070801,000000,9.24,9.24,8.69,8.8,211911,0
+RDNT.US,D,20070802,000000,8.94,8.97,8.76,8.88,55385,0
+RDNT.US,D,20070803,000000,8.93,8.93,8.25,8.45,243844,0
+RDNT.US,D,20070806,000000,8.28,8.44,8.05,8.22,99966,0
+RDNT.US,D,20070807,000000,8.18,8.65,8.18,8.65,68620,0
+RDNT.US,D,20070808,000000,8.71,9.5,8.68,9.48,207297,0
+RDNT.US,D,20070809,000000,9.39,9.64,8.85,9.2,247220,0
+RDNT.US,D,20070810,000000,8.57,9.19,8,8.62,342914,0
+RDNT.US,D,20070813,000000,8.74,9.05,8.57,8.75,259496,0
+RDNT.US,D,20070814,000000,8.97,9.25,8.65,8.68,135962,0
+RDNT.US,D,20070815,000000,8.59,9.1,8.5,8.87,170869,0
+RDNT.US,D,20070816,000000,8.87,8.87,8,8.87,241866,0
+RDNT.US,D,20070817,000000,8.78,9.1,8.31,9.06,252814,0
+RDNT.US,D,20070820,000000,9.05,9.05,8.78,8.86,167206,0
+RDNT.US,D,20070821,000000,8.91,8.91,8.44,8.6,78370,0
+RDNT.US,D,20070822,000000,8.68,9,8.48,8.84,127308,0
+RDNT.US,D,20070823,000000,8.86,9,8.74,8.8,292900,0
+RDNT.US,D,20070824,000000,8.86,8.98,8.7,8.8,36985,0
+RDNT.US,D,20070827,000000,8.65,8.95,8.42,8.82,68107,0
+RDNT.US,D,20070828,000000,8.53,8.76,8.4,8.59,57483,0
+RDNT.US,D,20070829,000000,8.58,8.66,8.33,8.58,57094,0
+RDNT.US,D,20070830,000000,8.47,8.57,8.3,8.48,38661,0
+RDNT.US,D,20070831,000000,8.24,9.05,8.24,9,173120,0
+RDNT.US,D,20070904,000000,8.94,9.45,8.76,9.41,101738,0
+RDNT.US,D,20070905,000000,9.45,9.5,9.09,9.36,107507,0
+RDNT.US,D,20070906,000000,9.34,9.6,9.09,9.52,144800,0
+RDNT.US,D,20070907,000000,9.5,9.55,9.21,9.43,47625,0
+RDNT.US,D,20070910,000000,9.43,9.56,9.14,9.24,165333,0
+RDNT.US,D,20070911,000000,9.29,9.35,8.48,9.04,141282,0
+RDNT.US,D,20070912,000000,9.06,9.18,8.76,8.8,83948,0
+RDNT.US,D,20070913,000000,8.9,8.9,8.45,8.61,106822,0
+RDNT.US,D,20070914,000000,8.64,8.77,8.64,8.71,34001,0
+RDNT.US,D,20070917,000000,8.71,8.71,8.3,8.33,110853,0
+RDNT.US,D,20070918,000000,8.32,8.69,8.24,8.58,149229,0
+RDNT.US,D,20070919,000000,8.62,8.72,8.54,8.61,58887,0
+RDNT.US,D,20070920,000000,8.62,8.79,8.56,8.58,30898,0
+RDNT.US,D,20070921,000000,8.6,8.7,8.35,8.45,68361,0
+RDNT.US,D,20070924,000000,8.42,8.5,8.25,8.36,53355,0
+RDNT.US,D,20070925,000000,8.31,8.5,8.31,8.47,136040,0
+RDNT.US,D,20070926,000000,8.5,8.5,8.3,8.36,131590,0
+RDNT.US,D,20070927,000000,8.36,8.6,8.32,8.53,116130,0
+RDNT.US,D,20070928,000000,8.5,8.9,8.46,8.9,47752,0
+RDNT.US,D,20071001,000000,8.86,8.86,8.56,8.74,82480,0
+RDNT.US,D,20071002,000000,8.74,8.91,8.5,8.91,91482,0
+RDNT.US,D,20071003,000000,8.83,8.91,8.69,8.76,85584,0
+RDNT.US,D,20071004,000000,8.75,8.83,8.57,8.77,112140,0
+RDNT.US,D,20071005,000000,8.89,8.89,8.5,8.76,111115,0
+RDNT.US,D,20071008,000000,8.78,8.78,8.4,8.45,198310,0
+RDNT.US,D,20071009,000000,8.38,8.68,8.31,8.64,112873,0
+RDNT.US,D,20071010,000000,8.59,8.81,8.56,8.72,72889,0
+RDNT.US,D,20071011,000000,8.74,9.08,8.4,9.01,489330,0
+RDNT.US,D,20071012,000000,8.91,9.15,8.9,9.03,133152,0
+RDNT.US,D,20071015,000000,9.01,9.25,8.91,8.97,201256,0
+RDNT.US,D,20071016,000000,8.97,8.97,8.74,8.89,49474,0
+RDNT.US,D,20071017,000000,8.95,9,8.83,8.9,59498,0
+RDNT.US,D,20071018,000000,8.8,9.07,8.8,8.99,241478,0
+RDNT.US,D,20071019,000000,9.08,9.25,8.91,9.01,168185,0
+RDNT.US,D,20071022,000000,8.99,9.11,8.8,9,86980,0
+RDNT.US,D,20071023,000000,9.09,9.43,9.09,9.41,116630,0
+RDNT.US,D,20071024,000000,9.25,9.45,9.25,9.45,80364,0
+RDNT.US,D,20071025,000000,9.48,9.95,9.33,9.81,256092,0
+RDNT.US,D,20071026,000000,9.95,9.95,9.59,9.9,95058,0
+RDNT.US,D,20071029,000000,9.97,10.2,9.92,10.11,187783,0
+RDNT.US,D,20071030,000000,10.09,10.2,9.96,10,125251,0
+RDNT.US,D,20071031,000000,10.11,10.11,9.63,10.02,187532,0
+RDNT.US,D,20071101,000000,10.04,10.04,9.65,9.74,47615,0
+RDNT.US,D,20071102,000000,9.8,9.8,9.1,9.61,167122,0
+RDNT.US,D,20071105,000000,9.37,9.62,9.18,9.62,107033,0
+RDNT.US,D,20071106,000000,9.63,9.66,9.29,9.52,69834,0
+RDNT.US,D,20071107,000000,9.42,9.95,9.42,9.6,120542,0
+RDNT.US,D,20071108,000000,9.8,9.8,9.35,9.47,111767,0
+RDNT.US,D,20071109,000000,9.39,9.49,9.12,9.17,90958,0
+RDNT.US,D,20071112,000000,9.18,9.27,8.74,8.9,88600,0
+RDNT.US,D,20071113,000000,9.15,9.15,8.76,9,111757,0
+RDNT.US,D,20071114,000000,9.15,9.49,8.83,9.05,144869,0
+RDNT.US,D,20071115,000000,9.05,9.5,8.77,9,146086,0
+RDNT.US,D,20071116,000000,9.06,9.39,8.56,9.39,191628,0
+RDNT.US,D,20071119,000000,9.29,9.29,8.77,9.15,123399,0
+RDNT.US,D,20071120,000000,9.13,9.33,8.76,9.08,145817,0
+RDNT.US,D,20071121,000000,8.98,9.17,8.61,8.94,104203,0
+RDNT.US,D,20071123,000000,9,9.26,8.94,9.24,82558,0
+RDNT.US,D,20071126,000000,9.29,9.29,8.95,8.95,224444,0
+RDNT.US,D,20071127,000000,9.03,9.2,8.95,9,52451,0
+RDNT.US,D,20071128,000000,9.06,9.21,9.05,9.16,48341,0
+RDNT.US,D,20071129,000000,9.1,9.35,9.06,9.35,119995,0
+RDNT.US,D,20071130,000000,9.38,9.65,9.26,9.4,377283,0
+RDNT.US,D,20071203,000000,9.38,9.62,9.38,9.56,200163,0
+RDNT.US,D,20071204,000000,9.3,9.6,9.29,9.4,131395,0
+RDNT.US,D,20071205,000000,9.57,9.62,9.25,9.45,112266,0
+RDNT.US,D,20071206,000000,9.46,9.93,9.44,9.93,75502,0
+RDNT.US,D,20071207,000000,9.95,10.34,9.95,10.08,308705,0
+RDNT.US,D,20071210,000000,10.16,10.39,9.86,10.11,410506,0
+RDNT.US,D,20071211,000000,10.17,10.18,9.9,10,85489,0
+RDNT.US,D,20071212,000000,10.17,10.17,9.91,9.92,150819,0
+RDNT.US,D,20071213,000000,9.9,10.15,9.77,9.98,132528,0
+RDNT.US,D,20071214,000000,9.88,10.06,9.81,9.81,98791,0
+RDNT.US,D,20071217,000000,9.75,10.05,9.5,9.56,106253,0
+RDNT.US,D,20071218,000000,9.88,9.88,9.43,9.64,91999,0
+RDNT.US,D,20071219,000000,9.64,9.77,9.56,9.61,160076,0
+RDNT.US,D,20071220,000000,9.74,9.82,9.34,9.72,98698,0
+RDNT.US,D,20071221,000000,9.76,9.97,9.63,9.9,95563,0
+RDNT.US,D,20071224,000000,9.96,9.96,9.83,9.92,62641,0
+RDNT.US,D,20071226,000000,9.93,10.17,9.88,10.08,145235,0
+RDNT.US,D,20071227,000000,9.94,10.16,9.94,10.09,78351,0
+RDNT.US,D,20071228,000000,10.16,10.16,9.74,9.93,140236,0
+RDNT.US,D,20071231,000000,9.89,10.15,9.63,10.15,144618,0
+RDNT.US,D,20080102,000000,10.12,10.12,9.17,9.23,225881,0
+RDNT.US,D,20080103,000000,9.47,9.47,9,9.28,222188,0
+RDNT.US,D,20080104,000000,9.19,9.24,9,9.09,135324,0
+RDNT.US,D,20080107,000000,9.06,9.23,8.87,9.05,250924,0
+RDNT.US,D,20080108,000000,9.05,9.31,8.92,9.29,103812,0
+RDNT.US,D,20080109,000000,9.25,9.45,9.08,9.38,244798,0
+RDNT.US,D,20080110,000000,9.41,9.79,9.16,9.67,110718,0
+RDNT.US,D,20080111,000000,9.64,9.75,9.5,9.63,67725,0
+RDNT.US,D,20080114,000000,9.71,9.75,9.35,9.64,136661,0
+RDNT.US,D,20080115,000000,9.49,9.62,9.32,9.51,95575,0
+RDNT.US,D,20080116,000000,9.45,9.69,9.05,9.65,167501,0
+RDNT.US,D,20080117,000000,9.64,9.64,8.93,9.29,144203,0
+RDNT.US,D,20080118,000000,9.28,9.36,8.99,9.11,80745,0
+RDNT.US,D,20080122,000000,8.86,9.08,8.5,8.89,196596,0
+RDNT.US,D,20080123,000000,8.87,9,8.53,8.97,133457,0
+RDNT.US,D,20080124,000000,9.11,9.48,9,9.4,186918,0
+RDNT.US,D,20080125,000000,9.43,9.51,9.33,9.48,85190,0
+RDNT.US,D,20080128,000000,9.41,9.49,9.03,9.48,100293,0
+RDNT.US,D,20080129,000000,9.4,9.46,9.15,9.34,123662,0
+RDNT.US,D,20080130,000000,9.33,9.34,8.8,8.8,153505,0
+RDNT.US,D,20080131,000000,8.8,9.08,8.8,9.01,138809,0
+RDNT.US,D,20080201,000000,8.88,9.19,8.55,9.05,124236,0
+RDNT.US,D,20080204,000000,9,9.07,8.64,8.64,139685,0
+RDNT.US,D,20080205,000000,8.59,8.85,8.16,8.16,172533,0
+RDNT.US,D,20080206,000000,8.25,8.49,8.16,8.31,95760,0
+RDNT.US,D,20080207,000000,8.3,8.39,7.95,8.32,108105,0
+RDNT.US,D,20080208,000000,8.3,8.35,7.86,8.08,136460,0
+RDNT.US,D,20080211,000000,8.09,8.1,7.7,7.95,154070,0
+RDNT.US,D,20080212,000000,7.95,8.39,7.95,8.2,95552,0
+RDNT.US,D,20080213,000000,7.8,8.48,7.8,8.48,173440,0
+RDNT.US,D,20080214,000000,8.49,8.49,8.01,8.01,56049,0
+RDNT.US,D,20080215,000000,7.98,8.13,7.65,7.74,136575,0
+RDNT.US,D,20080219,000000,7.96,7.96,7.53,7.71,87565,0
+RDNT.US,D,20080220,000000,7.71,7.71,7.38,7.55,164071,0
+RDNT.US,D,20080221,000000,7.54,7.99,7.42,7.65,190684,0
+RDNT.US,D,20080222,000000,7.64,7.72,7.2,7.39,405949,0
+RDNT.US,D,20080225,000000,7.38,7.7,7.1,7.67,261331,0
+RDNT.US,D,20080226,000000,7.78,8.47,7.78,8.46,257272,0
+RDNT.US,D,20080227,000000,8.43,8.5,8.15,8.5,104565,0
+RDNT.US,D,20080228,000000,8,8.46,7.96,8.19,224033,0
+RDNT.US,D,20080229,000000,7.8,8.45,7.5,8.11,264521,0
+RDNT.US,D,20080303,000000,8.15,8.36,8.02,8.21,98181,0
+RDNT.US,D,20080304,000000,8.11,8.36,8.01,8.03,145129,0
+RDNT.US,D,20080305,000000,8.03,8.25,7.79,8.14,67590,0
+RDNT.US,D,20080306,000000,8.03,8.25,7.85,7.94,100012,0
+RDNT.US,D,20080307,000000,7.59,8.1,7.59,7.9,116667,0
+RDNT.US,D,20080310,000000,7.98,8,7.16,7.61,206658,0
+RDNT.US,D,20080311,000000,7.7,7.7,7,7.5,220812,0
+RDNT.US,D,20080312,000000,7.48,7.8,7.32,7.78,61512,0
+RDNT.US,D,20080313,000000,7.2,7.9,7.13,7.56,169863,0
+RDNT.US,D,20080314,000000,6.85,7.33,6.52,7.08,359771,0
+RDNT.US,D,20080317,000000,6.55,6.85,6.09,6.59,418454,0
+RDNT.US,D,20080318,000000,6.5,6.58,5.99,6.4,526620,0
+RDNT.US,D,20080319,000000,6.38,6.57,6.2,6.46,138781,0
+RDNT.US,D,20080320,000000,6.27,7,6.26,6.65,179795,0
+RDNT.US,D,20080324,000000,6.34,6.42,6.03,6.23,304288,0
+RDNT.US,D,20080325,000000,6.2,7.05,6.06,6.71,249089,0
+RDNT.US,D,20080326,000000,6.71,6.79,6.45,6.76,83056,0
+RDNT.US,D,20080327,000000,6.65,6.92,6.48,6.85,141491,0
+RDNT.US,D,20080328,000000,6.85,7.07,6.85,6.97,152241,0
+RDNT.US,D,20080331,000000,6.27,7.19,6,7.04,404078,0
+RDNT.US,D,20080401,000000,7.13,7.69,7.01,7.56,239553,0
+RDNT.US,D,20080402,000000,7.85,7.99,7.65,7.9,201723,0
+RDNT.US,D,20080403,000000,7.9,8,7.75,7.79,214331,0
+RDNT.US,D,20080404,000000,7.75,7.93,7.67,7.8,106355,0
+RDNT.US,D,20080407,000000,7.79,7.86,7.39,7.61,92955,0
+RDNT.US,D,20080408,000000,7.61,7.62,7.37,7.51,151304,0
+RDNT.US,D,20080409,000000,7.48,7.59,7.28,7.47,91034,0
+RDNT.US,D,20080410,000000,7.44,7.54,7.2,7.36,168621,0
+RDNT.US,D,20080411,000000,7.26,7.39,7.06,7.25,104422,0
+RDNT.US,D,20080414,000000,7.02,7.31,6.84,6.99,126576,0
+RDNT.US,D,20080415,000000,7,7.05,6.7,7.02,59176,0
+RDNT.US,D,20080416,000000,7.03,7.52,6.81,7.4,164686,0
+RDNT.US,D,20080417,000000,7.4,7.43,7,7.37,186878,0
+RDNT.US,D,20080418,000000,7.43,7.47,7.16,7.35,78611,0
+RDNT.US,D,20080421,000000,7.15,7.5,7.14,7.25,62557,0
+RDNT.US,D,20080422,000000,7.19,7.21,6.83,7.04,141887,0
+RDNT.US,D,20080423,000000,7.02,7.15,6.82,7.14,43738,0
+RDNT.US,D,20080424,000000,7.12,7.15,6.64,6.98,152301,0
+RDNT.US,D,20080425,000000,6.97,7.11,6.71,7.1,127049,0
+RDNT.US,D,20080428,000000,6.96,7.1,6.78,6.89,400191,0
+RDNT.US,D,20080429,000000,6.93,6.93,6.72,6.86,137497,0
+RDNT.US,D,20080430,000000,6.9,7.01,6.87,7,146770,0
+RDNT.US,D,20080501,000000,6.97,7.07,6.78,6.9,150586,0
+RDNT.US,D,20080502,000000,6.92,7.1,6.72,6.9,147658,0
+RDNT.US,D,20080505,000000,6.91,6.97,6.68,6.89,174019,0
+RDNT.US,D,20080506,000000,6.89,7.08,6.78,6.94,239496,0
+RDNT.US,D,20080507,000000,6.92,7.02,6.88,6.93,132554,0
+RDNT.US,D,20080508,000000,6.87,6.95,6.75,6.84,105921,0
+RDNT.US,D,20080509,000000,6.86,6.87,6,6.41,555788,0
+RDNT.US,D,20080512,000000,6.64,6.9,6,6.61,953301,0
+RDNT.US,D,20080513,000000,6.56,6.99,6.42,6.85,225156,0
+RDNT.US,D,20080514,000000,6.85,6.9,6.49,6.63,250418,0
+RDNT.US,D,20080515,000000,6.6,6.86,6.55,6.58,155753,0
+RDNT.US,D,20080516,000000,6.57,6.7,6.25,6.51,217530,0
+RDNT.US,D,20080519,000000,6.43,6.53,6.22,6.38,160235,0
+RDNT.US,D,20080520,000000,6.4,6.4,6,6.15,213399,0
+RDNT.US,D,20080521,000000,6.18,6.21,6.05,6.17,114710,0
+RDNT.US,D,20080522,000000,6.18,6.68,6,6.65,165633,0
+RDNT.US,D,20080523,000000,6.59,6.59,6.23,6.43,107158,0
+RDNT.US,D,20080527,000000,6.43,6.54,6.28,6.5,81484,0
+RDNT.US,D,20080528,000000,6.45,6.48,6.21,6.4,99172,0
+RDNT.US,D,20080529,000000,6.1,6.38,6.1,6.27,130871,0
+RDNT.US,D,20080530,000000,6.29,6.6,6.23,6.52,173552,0
+RDNT.US,D,20080602,000000,6.54,6.54,6.26,6.36,44839,0
+RDNT.US,D,20080603,000000,6.34,6.43,6.19,6.3,69356,0
+RDNT.US,D,20080604,000000,6.24,6.26,6.03,6.15,166773,0
+RDNT.US,D,20080605,000000,6.11,6.25,6.01,6.24,45817,0
+RDNT.US,D,20080606,000000,6.24,6.29,6.04,6.26,187568,0
+RDNT.US,D,20080609,000000,6.3,6.3,6.08,6.23,117020,0
+RDNT.US,D,20080610,000000,6.23,6.23,6.09,6.12,78950,0
+RDNT.US,D,20080611,000000,6.16,6.18,6.01,6.09,74913,0
+RDNT.US,D,20080612,000000,6.13,6.39,6.07,6.37,177310,0
+RDNT.US,D,20080613,000000,6.36,6.39,6.32,6.38,54166,0
+RDNT.US,D,20080616,000000,6.33,6.87,6.3,6.85,201569,0
+RDNT.US,D,20080617,000000,6.9,7.42,6.87,7.16,207869,0
+RDNT.US,D,20080618,000000,7.25,7.25,6.81,6.9,107901,0
+RDNT.US,D,20080619,000000,6.99,6.99,6.57,6.67,100728,0
+RDNT.US,D,20080620,000000,6.67,6.8,6.23,6.74,93157,0
+RDNT.US,D,20080623,000000,6.74,7.19,6.45,6.81,93727,0
+RDNT.US,D,20080624,000000,6.75,6.97,6.55,6.87,202373,0
+RDNT.US,D,20080625,000000,6.85,7.13,6.45,7.03,141403,0
+RDNT.US,D,20080626,000000,6.92,6.92,6.59,6.66,292622,0
+RDNT.US,D,20080627,000000,6.61,6.73,6.4,6.44,2276314,0
+RDNT.US,D,20080630,000000,6.4,6.57,6.14,6.2,189235,0
+RDNT.US,D,20080701,000000,6.22,6.25,5.8,6.04,338760,0
+RDNT.US,D,20080702,000000,6.03,6.09,5.47,5.7,265413,0
+RDNT.US,D,20080703,000000,5.75,5.77,5.38,5.59,131875,0
+RDNT.US,D,20080707,000000,5.55,5.6,5.32,5.48,303324,0
+RDNT.US,D,20080708,000000,5.48,5.64,5.05,5.36,482825,0
+RDNT.US,D,20080709,000000,5.35,5.35,5.01,5.14,961461,0
+RDNT.US,D,20080710,000000,5.11,5.56,5.02,5.43,198649,0
+RDNT.US,D,20080711,000000,5.37,5.64,5.1,5.45,118828,0
+RDNT.US,D,20080714,000000,5.92,5.99,5.54,5.65,185408,0
+RDNT.US,D,20080715,000000,5.7,5.91,5.55,5.7,249676,0
+RDNT.US,D,20080716,000000,5.71,5.95,5.6,5.89,73635,0
+RDNT.US,D,20080717,000000,6.05,6.25,5.96,6.22,92294,0
+RDNT.US,D,20080718,000000,6.55,6.55,6.12,6.19,130913,0
+RDNT.US,D,20080721,000000,6.26,6.55,6.26,6.49,77666,0
+RDNT.US,D,20080722,000000,6.49,6.9,6.49,6.6,140283,0
+RDNT.US,D,20080723,000000,6.63,6.74,6.58,6.59,90253,0
+RDNT.US,D,20080724,000000,6.6,6.86,6.55,6.57,139442,0
+RDNT.US,D,20080725,000000,6.62,6.74,6.5,6.52,84891,0
+RDNT.US,D,20080728,000000,6.54,6.74,6.4,6.43,100845,0
+RDNT.US,D,20080729,000000,6.43,6.67,6.43,6.59,75349,0
+RDNT.US,D,20080730,000000,6.65,6.67,6.48,6.6,74421,0
+RDNT.US,D,20080731,000000,6.6,6.67,6.1,6.2,222185,0
+RDNT.US,D,20080801,000000,6.22,6.69,6.16,6.64,118061,0
+RDNT.US,D,20080804,000000,6.63,6.73,6.34,6.42,69895,0
+RDNT.US,D,20080805,000000,6.42,6.66,5.96,6.04,247890,0
+RDNT.US,D,20080806,000000,6.1,6.14,5.51,5.63,1329392,0
+RDNT.US,D,20080807,000000,5.64,6.5,5.61,6.01,351180,0
+RDNT.US,D,20080808,000000,6.09,6.2,5.65,6.15,234879,0
+RDNT.US,D,20080811,000000,6.23,6.35,5.54,6.16,242256,0
+RDNT.US,D,20080812,000000,5.65,6.25,5.65,5.91,165457,0
+RDNT.US,D,20080813,000000,5.91,6.13,5.78,5.98,109743,0
+RDNT.US,D,20080814,000000,5.91,6.2,5.77,6.07,67042,0
+RDNT.US,D,20080815,000000,6.15,6.22,5.76,5.84,175990,0
+RDNT.US,D,20080818,000000,5.83,5.97,5.6,5.64,67774,0
+RDNT.US,D,20080819,000000,5.63,5.78,5.51,5.54,93093,0
+RDNT.US,D,20080820,000000,5.51,5.71,5.4,5.54,140149,0
+RDNT.US,D,20080821,000000,5.49,5.68,5.42,5.51,130006,0
+RDNT.US,D,20080822,000000,5.5,5.96,5.4,5.7,90969,0
+RDNT.US,D,20080825,000000,5.72,5.95,5.42,5.56,103237,0
+RDNT.US,D,20080826,000000,5.55,5.7,5.43,5.59,148871,0
+RDNT.US,D,20080827,000000,5.6,6.07,5.59,6.02,173673,0
+RDNT.US,D,20080828,000000,6.05,6.41,6.05,6.41,218176,0
+RDNT.US,D,20080829,000000,6.44,6.54,6.12,6.22,243101,0
+RDNT.US,D,20080902,000000,6.25,6.25,5.89,6.13,116689,0
+RDNT.US,D,20080903,000000,6.14,6.15,5.85,6.01,99873,0
+RDNT.US,D,20080904,000000,5.97,6.07,5.53,5.68,129041,0
+RDNT.US,D,20080905,000000,5.66,5.66,5.42,5.62,93276,0
+RDNT.US,D,20080908,000000,5.79,5.99,5.52,5.73,90676,0
+RDNT.US,D,20080909,000000,5.8,5.88,5.49,5.54,107450,0
+RDNT.US,D,20080910,000000,5.68,5.68,5.25,5.35,237120,0
+RDNT.US,D,20080911,000000,5.33,5.36,4.57,4.98,595686,0
+RDNT.US,D,20080912,000000,4.9,5.04,4.67,4.76,201471,0
+RDNT.US,D,20080915,000000,4.6,4.6,4,4.1,913857,0
+RDNT.US,D,20080916,000000,3.89,4.11,3.88,3.97,850854,0
+RDNT.US,D,20080917,000000,3.95,3.97,3.52,3.53,1304297,0
+RDNT.US,D,20080918,000000,3.6,4.17,3.28,4.15,558480,0
+RDNT.US,D,20080919,000000,4.36,4.8,3.93,4.6,603310,0
+RDNT.US,D,20080922,000000,4.64,4.64,4.42,4.48,125338,0
+RDNT.US,D,20080923,000000,4.55,4.6,3.44,4.41,350905,0
+RDNT.US,D,20080924,000000,4.41,4.44,4.16,4.36,102349,0
+RDNT.US,D,20080925,000000,4.36,4.5,4.24,4.5,104856,0
+RDNT.US,D,20080926,000000,4.28,4.59,4.14,4.36,163327,0
+RDNT.US,D,20080929,000000,4.32,4.45,3.72,3.75,112233,0
+RDNT.US,D,20080930,000000,4.15,4.49,2.94,4.01,506554,0
+RDNT.US,D,20081001,000000,4.39,4.39,3.79,3.84,85305,0
+RDNT.US,D,20081002,000000,3.81,4.18,3.56,3.69,123858,0
+RDNT.US,D,20081003,000000,3.75,3.75,3.47,3.65,117068,0
+RDNT.US,D,20081006,000000,3.57,3.65,3.4,3.43,127654,0
+RDNT.US,D,20081007,000000,3.4,3.7,3.2,3.23,153746,0
+RDNT.US,D,20081008,000000,3.13,3.62,2.95,3.58,287010,0
+RDNT.US,D,20081009,000000,3.69,3.85,3.04,3.12,234632,0
+RDNT.US,D,20081010,000000,2.97,3.75,2.5,3.16,853149,0
+RDNT.US,D,20081013,000000,2.95,3.55,2.9,3.55,292471,0
+RDNT.US,D,20081014,000000,3.6,3.6,3,3.38,212016,0
+RDNT.US,D,20081015,000000,3.4,3.5,3,3.11,164147,0
+RDNT.US,D,20081016,000000,3.13,3.4,2.9,3.4,203314,0
+RDNT.US,D,20081017,000000,3.22,3.44,2.91,3.11,174091,0
+RDNT.US,D,20081020,000000,3.18,3.4,3.05,3.2,130062,0
+RDNT.US,D,20081021,000000,3.15,3.42,3.1,3.22,118147,0
+RDNT.US,D,20081022,000000,3.14,3.39,3.02,3.06,107031,0
+RDNT.US,D,20081023,000000,3.07,3.15,2.8,2.98,113318,0
+RDNT.US,D,20081024,000000,2.78,2.98,2.5,2.79,143002,0
+RDNT.US,D,20081027,000000,2.76,2.76,2.41,2.53,468843,0
+RDNT.US,D,20081028,000000,2.58,3.34,2.38,3.24,317664,0
+RDNT.US,D,20081029,000000,3.16,5.16,2.8,3.25,443457,0
+RDNT.US,D,20081030,000000,3.34,3.74,3.02,3.4,249692,0
+RDNT.US,D,20081031,000000,3.39,3.6,3.18,3.44,138099,0
+RDNT.US,D,20081103,000000,3.44,3.49,3.1,3.29,67923,0
+RDNT.US,D,20081104,000000,3.37,3.37,3,3.09,403991,0
+RDNT.US,D,20081105,000000,3.05,3.08,2.92,2.93,107813,0
+RDNT.US,D,20081106,000000,2.9,2.99,2.7,2.7,74227,0
+RDNT.US,D,20081107,000000,2.83,2.85,2.59,2.64,115595,0
+RDNT.US,D,20081110,000000,2.7,3,2.7,2.88,342248,0
+RDNT.US,D,20081111,000000,2.88,2.97,2.75,2.81,359958,0
+RDNT.US,D,20081112,000000,2.76,2.79,2.36,2.37,237093,0
+RDNT.US,D,20081113,000000,2.38,2.53,1.9,2.16,695529,0
+RDNT.US,D,20081114,000000,2.12,2.33,2.01,2.06,162437,0
+RDNT.US,D,20081117,000000,2,2.41,1.95,2.05,137225,0
+RDNT.US,D,20081118,000000,2.05,2.26,1.94,2.02,96436,0
+RDNT.US,D,20081119,000000,2.08,2.28,2,2.11,334825,0
+RDNT.US,D,20081120,000000,2.08,2.25,2.01,2.06,221246,0
+RDNT.US,D,20081121,000000,2.09,2.75,2.02,2.69,285640,0
+RDNT.US,D,20081124,000000,2.64,3.3,2.55,3.23,344426,0
+RDNT.US,D,20081125,000000,3.3,3.75,3.2,3.66,610060,0
+RDNT.US,D,20081126,000000,3.5,3.89,3.3,3.57,337702,0
+RDNT.US,D,20081128,000000,3.62,3.64,3.5,3.53,140330,0
+RDNT.US,D,20081201,000000,3.33,3.49,2.94,3.03,169923,0
+RDNT.US,D,20081202,000000,3.1,3.39,2.92,3.25,200383,0
+RDNT.US,D,20081203,000000,3.17,3.19,2.98,3.04,149388,0
+RDNT.US,D,20081204,000000,3.01,3.05,2.73,2.88,141863,0
+RDNT.US,D,20081205,000000,2.74,2.86,2.63,2.8,249644,0
+RDNT.US,D,20081208,000000,2.87,3.02,2.68,2.99,148879,0
+RDNT.US,D,20081209,000000,2.97,2.99,2.9,2.92,85398,0
+RDNT.US,D,20081210,000000,2.95,3.02,2.87,2.95,164659,0
+RDNT.US,D,20081211,000000,2.91,2.95,2.54,2.6,129845,0
+RDNT.US,D,20081212,000000,2.54,2.65,2.36,2.59,214939,0
+RDNT.US,D,20081215,000000,2.61,2.86,2.16,2.33,212301,0
+RDNT.US,D,20081216,000000,2.37,2.78,2.16,2.53,224069,0
+RDNT.US,D,20081217,000000,2.74,2.77,2.5,2.74,72100,0
+RDNT.US,D,20081218,000000,2.68,2.79,2.51,2.54,69328,0
+RDNT.US,D,20081219,000000,2.7,2.8,2.53,2.76,186677,0
+RDNT.US,D,20081222,000000,2.75,2.79,2.68,2.73,95324,0
+RDNT.US,D,20081223,000000,2.74,2.79,2.63,2.78,58314,0
+RDNT.US,D,20081224,000000,2.78,2.78,2.66,2.7,34139,0
+RDNT.US,D,20081226,000000,2.7,2.82,2.61,2.78,69458,0
+RDNT.US,D,20081229,000000,2.77,2.95,2.66,2.92,1973700,0
+RDNT.US,D,20081230,000000,2.95,3.31,2.87,3.31,1212591,0
+RDNT.US,D,20081231,000000,3.3,3.4,3.25,3.35,594618,0
+RDNT.US,D,20090102,000000,3.35,3.67,3.18,3.65,786252,0
+RDNT.US,D,20090105,000000,3.6,3.8,3.13,3.8,852742,0
+RDNT.US,D,20090106,000000,3.8,3.96,3.7,3.81,521426,0
+RDNT.US,D,20090107,000000,3.75,3.85,3.62,3.73,491469,0
+RDNT.US,D,20090108,000000,3.73,3.79,3.6,3.67,650608,0
+RDNT.US,D,20090109,000000,3.67,3.67,3.26,3.55,411878,0
+RDNT.US,D,20090112,000000,3.55,3.55,3.4,3.41,107548,0
+RDNT.US,D,20090113,000000,3.4,3.53,3.29,3.47,140555,0
+RDNT.US,D,20090114,000000,3.4,3.54,3.25,3.37,126291,0
+RDNT.US,D,20090115,000000,3.37,3.49,3.04,3.37,167039,0
+RDNT.US,D,20090116,000000,3.36,3.49,3.14,3.27,120909,0
+RDNT.US,D,20090120,000000,3.27,3.27,2.96,2.96,157003,0
+RDNT.US,D,20090121,000000,3.08,3.1,2.88,3.05,94763,0
+RDNT.US,D,20090122,000000,3.03,3.07,2.92,2.99,74810,0
+RDNT.US,D,20090123,000000,2.88,3.06,2.81,3,132963,0
+RDNT.US,D,20090126,000000,3.01,3.08,2.8,2.84,341365,0
+RDNT.US,D,20090127,000000,2.81,3.3,2.81,3.28,163850,0
+RDNT.US,D,20090128,000000,3.31,3.45,3.19,3.41,242323,0
+RDNT.US,D,20090129,000000,3.38,3.5,3.32,3.36,85310,0
+RDNT.US,D,20090130,000000,3.41,3.45,3.1,3.2,279018,0
+RDNT.US,D,20090202,000000,3.14,3.18,3.04,3.18,190136,0
+RDNT.US,D,20090203,000000,3.22,3.25,3.11,3.25,125009,0
+RDNT.US,D,20090204,000000,3.24,3.25,2.96,3.06,79984,0
+RDNT.US,D,20090205,000000,3.05,3.2,3.02,3.16,91298,0
+RDNT.US,D,20090206,000000,3.16,3.18,3.14,3.16,171840,0
+RDNT.US,D,20090209,000000,3.1,3.17,3.03,3.13,61516,0
+RDNT.US,D,20090210,000000,3.1,3.13,2.97,2.98,111942,0
+RDNT.US,D,20090211,000000,2.99,3.06,2.96,3.01,157276,0
+RDNT.US,D,20090212,000000,2.96,3.07,2.96,3,111361,0
+RDNT.US,D,20090213,000000,3,3.01,2.98,2.98,152898,0
+RDNT.US,D,20090217,000000,2.95,3,2.88,2.88,60016,0
+RDNT.US,D,20090218,000000,2.9,2.99,2.88,2.89,54425,0
+RDNT.US,D,20090219,000000,2.92,2.98,2.81,2.81,99090,0
+RDNT.US,D,20090220,000000,2.8,2.86,2.54,2.64,147679,0
+RDNT.US,D,20090223,000000,2.74,2.79,2.69,2.73,110464,0
+RDNT.US,D,20090224,000000,2.77,2.8,2.38,2.64,158505,0
+RDNT.US,D,20090225,000000,2.61,2.8,2.48,2.5,84693,0
+RDNT.US,D,20090226,000000,2.52,2.64,2.46,2.46,66684,0
+RDNT.US,D,20090227,000000,2.47,2.49,2.29,2.29,75509,0
+RDNT.US,D,20090302,000000,2.27,2.35,1.97,1.97,76749,0
+RDNT.US,D,20090303,000000,2.02,2.15,1.34,1.34,193841,0
+RDNT.US,D,20090304,000000,1.37,1.5,1.35,1.42,129950,0
+RDNT.US,D,20090305,000000,1.41,1.46,1.29,1.29,82456,0
+RDNT.US,D,20090306,000000,1.31,1.5,0.85,1.03,755830,0
+RDNT.US,D,20090309,000000,1.03,1.12,1.03,1.03,72522,0
+RDNT.US,D,20090310,000000,1.05,1.06,0.97,1.03,437002,0
+RDNT.US,D,20090311,000000,1.1,1.14,0.9,0.93,329714,0
+RDNT.US,D,20090312,000000,0.94,1.05,0.94,1,582565,0
+RDNT.US,D,20090313,000000,1.04,1.05,0.98,1.02,698822,0
+RDNT.US,D,20090316,000000,1.06,1.5,0.86,0.98,354482,0
+RDNT.US,D,20090317,000000,1,1.34,1,1.3,1425029,0
+RDNT.US,D,20090318,000000,1.34,1.55,1.3,1.45,434231,0
+RDNT.US,D,20090319,000000,1.45,1.63,1.33,1.39,145097,0
+RDNT.US,D,20090320,000000,1.41,1.57,1.38,1.4,697731,0
+RDNT.US,D,20090323,000000,1.44,1.54,1.37,1.51,123208,0
+RDNT.US,D,20090324,000000,1.49,1.5,1.27,1.32,105518,0
+RDNT.US,D,20090325,000000,1.33,1.35,1.16,1.28,163453,0
+RDNT.US,D,20090326,000000,1.28,1.44,1.25,1.42,116309,0
+RDNT.US,D,20090327,000000,1.35,1.42,1.29,1.31,171495,0
+RDNT.US,D,20090330,000000,1.33,1.33,1.19,1.2,63085,0
+RDNT.US,D,20090331,000000,1.22,1.25,1.19,1.24,147513,0
+RDNT.US,D,20090401,000000,1.22,1.28,1.2,1.28,75371,0
+RDNT.US,D,20090402,000000,1.35,1.39,1.25,1.33,150212,0
+RDNT.US,D,20090403,000000,1.32,1.32,1.23,1.28,104390,0
+RDNT.US,D,20090406,000000,1.32,1.32,1.24,1.24,96038,0
+RDNT.US,D,20090407,000000,1.23,1.23,1.04,1.08,764758,0
+RDNT.US,D,20090408,000000,1.15,1.26,1,1.05,449998,0
+RDNT.US,D,20090409,000000,1.2,1.35,1.14,1.25,1076327,0
+RDNT.US,D,20090413,000000,1.3,1.3,1.2,1.24,265962,0
+RDNT.US,D,20090414,000000,1.23,1.3,1.22,1.23,212363,0
+RDNT.US,D,20090415,000000,1.19,1.3,1.16,1.26,148311,0
+RDNT.US,D,20090416,000000,1.27,1.27,1.2,1.25,289559,0
+RDNT.US,D,20090417,000000,1.24,1.29,1.18,1.25,245135,0
+RDNT.US,D,20090420,000000,1.25,1.29,1.17,1.18,285723,0
+RDNT.US,D,20090421,000000,1.21,1.26,1.04,1.2,202190,0
+RDNT.US,D,20090422,000000,1.18,1.23,1.13,1.21,170312,0
+RDNT.US,D,20090423,000000,1.21,1.25,1.06,1.18,208889,0
+RDNT.US,D,20090424,000000,1.18,1.28,1.18,1.26,181921,0
+RDNT.US,D,20090427,000000,1.24,1.39,1.21,1.37,231864,0
+RDNT.US,D,20090428,000000,1.4,1.5,1.33,1.39,269802,0
+RDNT.US,D,20090429,000000,1.41,1.48,1.35,1.47,304360,0
+RDNT.US,D,20090430,000000,1.48,1.57,1.45,1.54,266956,0
+RDNT.US,D,20090501,000000,1.54,1.8,1.54,1.7,370297,0
+RDNT.US,D,20090504,000000,1.8,1.95,1.72,1.89,214179,0
+RDNT.US,D,20090505,000000,1.83,1.98,1.7,1.8,217928,0
+RDNT.US,D,20090506,000000,1.8,1.85,1.7,1.75,115775,0
+RDNT.US,D,20090507,000000,1.8,1.88,1.75,1.83,141160,0
+RDNT.US,D,20090508,000000,2.01,2.4,2.01,2.28,577860,0
+RDNT.US,D,20090511,000000,2.34,2.61,2.18,2.29,361204,0
+RDNT.US,D,20090512,000000,2.35,2.4,1.95,2.19,429646,0
+RDNT.US,D,20090513,000000,2.16,2.19,2.08,2.12,230603,0
+RDNT.US,D,20090514,000000,2.18,2.21,1.9,2.17,148834,0
+RDNT.US,D,20090515,000000,2.16,2.16,2.02,2.11,237020,0
+RDNT.US,D,20090518,000000,2.14,2.19,2.09,2.18,163862,0
+RDNT.US,D,20090519,000000,2.18,2.47,2.18,2.35,250340,0
+RDNT.US,D,20090520,000000,2.41,2.47,2.23,2.26,319456,0
+RDNT.US,D,20090521,000000,2.28,2.28,2.01,2.18,132878,0
+RDNT.US,D,20090522,000000,2.19,2.32,2.15,2.24,72181,0
+RDNT.US,D,20090526,000000,2.22,2.36,2.22,2.23,109585,0
+RDNT.US,D,20090527,000000,2.22,2.24,2.19,2.19,79572,0
+RDNT.US,D,20090528,000000,2.22,2.26,2.14,2.21,42498,0
+RDNT.US,D,20090529,000000,2.23,2.28,2.2,2.24,94707,0
+RDNT.US,D,20090601,000000,2.25,2.25,2.1,2.25,249202,0
+RDNT.US,D,20090602,000000,2.24,2.55,2.24,2.54,216476,0
+RDNT.US,D,20090603,000000,2.51,2.73,2.34,2.58,296969,0
+RDNT.US,D,20090604,000000,2.6,2.6,2.45,2.58,122445,0
+RDNT.US,D,20090605,000000,2.62,2.68,2.5,2.57,98673,0
+RDNT.US,D,20090608,000000,2.6,2.71,2.45,2.66,247522,0
+RDNT.US,D,20090609,000000,2.66,2.79,2.41,2.43,143326,0
+RDNT.US,D,20090610,000000,2.45,2.6,2.45,2.5,188443,0
+RDNT.US,D,20090611,000000,2.52,2.68,2.48,2.49,137989,0
+RDNT.US,D,20090612,000000,2.49,2.63,2.46,2.63,51666,0
+RDNT.US,D,20090615,000000,2.65,2.65,2.34,2.4,123548,0
+RDNT.US,D,20090616,000000,2.45,2.63,2.4,2.44,55006,0
+RDNT.US,D,20090617,000000,2.45,2.56,2.33,2.54,93480,0
+RDNT.US,D,20090618,000000,2.55,2.6,2.49,2.51,100485,0
+RDNT.US,D,20090619,000000,2.55,2.56,2.46,2.48,134850,0
+RDNT.US,D,20090622,000000,2.43,2.43,2.23,2.23,207505,0
+RDNT.US,D,20090623,000000,2.25,2.3,2.2,2.25,135408,0
+RDNT.US,D,20090624,000000,2.29,2.29,2.23,2.24,55094,0
+RDNT.US,D,20090625,000000,2.23,2.32,2.22,2.27,101219,0
+RDNT.US,D,20090626,000000,2.25,2.35,2.17,2.32,915089,0
+RDNT.US,D,20090629,000000,2.32,2.32,2.13,2.2,219313,0
+RDNT.US,D,20090630,000000,2.2,2.37,2.19,2.25,89807,0
+RDNT.US,D,20090701,000000,2.28,2.3,2.23,2.27,103386,0
+RDNT.US,D,20090702,000000,2.23,2.23,2.18,2.18,85040,0
+RDNT.US,D,20090706,000000,2.18,2.28,2.1,2.17,122151,0
+RDNT.US,D,20090707,000000,2.18,2.26,2.14,2.21,66682,0
+RDNT.US,D,20090708,000000,2.26,2.33,2.23,2.23,114888,0
+RDNT.US,D,20090709,000000,2.25,2.39,2.24,2.27,105145,0
+RDNT.US,D,20090710,000000,2.26,2.29,2.21,2.25,84213,0
+RDNT.US,D,20090713,000000,2.25,2.38,2.13,2.38,133831,0
+RDNT.US,D,20090714,000000,2.39,2.52,2.39,2.46,102907,0
+RDNT.US,D,20090715,000000,2.47,2.6,2.42,2.6,107811,0
+RDNT.US,D,20090716,000000,2.57,2.7,2.49,2.69,128053,0
+RDNT.US,D,20090717,000000,2.7,2.71,2.49,2.5,144421,0
+RDNT.US,D,20090720,000000,2.53,2.6,2.45,2.48,86616,0
+RDNT.US,D,20090721,000000,2.49,2.49,2.4,2.45,108661,0
+RDNT.US,D,20090722,000000,2.46,2.48,2.42,2.47,79760,0
+RDNT.US,D,20090723,000000,2.46,2.68,2.43,2.68,154634,0
+RDNT.US,D,20090724,000000,2.65,2.96,2.65,2.85,154500,0
+RDNT.US,D,20090727,000000,2.86,2.93,2.83,2.9,75260,0
+RDNT.US,D,20090728,000000,2.87,3,2.86,3,117032,0
+RDNT.US,D,20090729,000000,3.01,3.02,2.82,2.91,103917,0
+RDNT.US,D,20090730,000000,3,3.18,2.77,2.99,363885,0
+RDNT.US,D,20090731,000000,3.06,3.08,2.92,2.94,164503,0
+RDNT.US,D,20090803,000000,3.03,3.03,2.53,2.86,179768,0
+RDNT.US,D,20090804,000000,2.83,2.95,2.77,2.91,66521,0
+RDNT.US,D,20090805,000000,2.92,2.93,2.72,2.78,85394,0
+RDNT.US,D,20090806,000000,2.79,2.86,2.52,2.65,226595,0
+RDNT.US,D,20090807,000000,2.8,2.85,2.59,2.67,260424,0
+RDNT.US,D,20090810,000000,2.61,2.73,2.56,2.69,50975,0
+RDNT.US,D,20090811,000000,2.68,2.78,2.53,2.53,56871,0
+RDNT.US,D,20090812,000000,2.53,2.63,2.37,2.45,189764,0
+RDNT.US,D,20090813,000000,2.43,2.62,2.41,2.52,85376,0
+RDNT.US,D,20090814,000000,2.51,2.6,2.3,2.32,140260,0
+RDNT.US,D,20090817,000000,2.3,2.4,2.22,2.26,78549,0
+RDNT.US,D,20090818,000000,2.27,2.36,2.24,2.27,63003,0
+RDNT.US,D,20090819,000000,2.22,2.31,2.17,2.23,105664,0
+RDNT.US,D,20090820,000000,2.23,2.26,2.21,2.25,161243,0
+RDNT.US,D,20090821,000000,2.26,2.32,2.21,2.3,233940,0
+RDNT.US,D,20090824,000000,2.35,2.39,2.3,2.33,185449,0
+RDNT.US,D,20090825,000000,2.35,2.35,2.22,2.24,139596,0
+RDNT.US,D,20090826,000000,2.24,2.55,2.24,2.43,123940,0
+RDNT.US,D,20090827,000000,2.38,2.46,2.35,2.43,45627,0
+RDNT.US,D,20090828,000000,2.45,2.45,2.25,2.25,95278,0
+RDNT.US,D,20090831,000000,2.25,2.31,2.16,2.16,153071,0
+RDNT.US,D,20090901,000000,2.15,2.17,2.01,2.01,184263,0
+RDNT.US,D,20090902,000000,2.01,2.11,2.01,2.05,94745,0
+RDNT.US,D,20090903,000000,2.07,2.1,2.03,2.1,46139,0
+RDNT.US,D,20090904,000000,2.1,2.18,2.05,2.06,38432,0
+RDNT.US,D,20090908,000000,2.1,2.2,2.05,2.06,73214,0
+RDNT.US,D,20090909,000000,2.08,2.09,2.05,2.09,117653,0
+RDNT.US,D,20090910,000000,2.1,2.31,2.1,2.31,145997,0
+RDNT.US,D,20090911,000000,2.31,2.49,2.31,2.38,142513,0
+RDNT.US,D,20090914,000000,2.33,2.39,2.26,2.39,125057,0
+RDNT.US,D,20090915,000000,2.4,2.4,2.31,2.37,53267,0
+RDNT.US,D,20090916,000000,2.39,2.39,2.35,2.38,114789,0
+RDNT.US,D,20090917,000000,2.39,2.42,2.26,2.32,427802,0
+RDNT.US,D,20090918,000000,2.35,2.35,2.25,2.3,493726,0
+RDNT.US,D,20090921,000000,2.28,2.5,2.28,2.5,277725,0
+RDNT.US,D,20090922,000000,2.52,2.65,2.52,2.62,274209,0
+RDNT.US,D,20090923,000000,2.62,2.75,2.51,2.62,210139,0
+RDNT.US,D,20090924,000000,2.65,2.65,2.45,2.5,127419,0
+RDNT.US,D,20090925,000000,2.48,2.59,2.48,2.54,58156,0
+RDNT.US,D,20090928,000000,2.56,2.74,2.53,2.68,120489,0
+RDNT.US,D,20090929,000000,2.7,2.75,2.63,2.66,105107,0
+RDNT.US,D,20090930,000000,2.66,2.68,2.5,2.59,81175,0
+RDNT.US,D,20091001,000000,2.58,2.58,2.48,2.48,67949,0
+RDNT.US,D,20091002,000000,2.43,2.52,2.33,2.45,87514,0
+RDNT.US,D,20091005,000000,2.52,2.74,2.5,2.66,192348,0
+RDNT.US,D,20091006,000000,2.7,2.72,2.57,2.63,97451,0
+RDNT.US,D,20091007,000000,2.62,2.67,2.58,2.63,107008,0
+RDNT.US,D,20091008,000000,2.67,2.92,2.62,2.9,241449,0
+RDNT.US,D,20091009,000000,2.91,3.07,2.88,3.06,270008,0
+RDNT.US,D,20091012,000000,3.06,3.33,3.06,3.24,290959,0
+RDNT.US,D,20091013,000000,3.24,3.39,3.15,3.18,149614,0
+RDNT.US,D,20091014,000000,3.26,3.36,3.05,3.2,174620,0
+RDNT.US,D,20091015,000000,3.17,3.2,3.1,3.11,79443,0
+RDNT.US,D,20091016,000000,3.1,3.17,2.9,3.15,106303,0
+RDNT.US,D,20091019,000000,3.17,3.25,3.11,3.21,166132,0
+RDNT.US,D,20091020,000000,3.23,3.25,3.1,3.19,80130,0
+RDNT.US,D,20091021,000000,3.19,3.25,3.09,3.12,138265,0
+RDNT.US,D,20091022,000000,3.11,3.2,3.1,3.12,114108,0
+RDNT.US,D,20091023,000000,3.12,3.2,2.76,2.97,156252,0
+RDNT.US,D,20091026,000000,2.96,3.09,2.85,2.87,93300,0
+RDNT.US,D,20091027,000000,2.9,2.94,2.62,2.7,123613,0
+RDNT.US,D,20091028,000000,2.69,2.69,2.43,2.48,257076,0
+RDNT.US,D,20091029,000000,2.5,2.59,2.41,2.51,105351,0
+RDNT.US,D,20091030,000000,2.54,2.55,2.43,2.43,115557,0
+RDNT.US,D,20091102,000000,2.46,2.54,2.3,2.31,69719,0
+RDNT.US,D,20091103,000000,2.3,2.33,2.26,2.31,96491,0
+RDNT.US,D,20091104,000000,2.33,2.42,2.3,2.3,92796,0
+RDNT.US,D,20091105,000000,2.3,2.52,2.3,2.48,100489,0
+RDNT.US,D,20091106,000000,2.45,2.78,2.45,2.71,165183,0
+RDNT.US,D,20091109,000000,2.65,2.65,2.12,2.2,1161045,0
+RDNT.US,D,20091110,000000,2.19,2.33,2.1,2.12,412493,0
+RDNT.US,D,20091111,000000,2.15,2.25,2.13,2.18,214380,0
+RDNT.US,D,20091112,000000,2.18,2.18,2.12,2.14,150763,0
+RDNT.US,D,20091113,000000,2.15,2.15,2.05,2.1,213733,0
+RDNT.US,D,20091116,000000,2.13,2.19,2.12,2.18,236584,0
+RDNT.US,D,20091117,000000,2.18,2.2,2.13,2.19,185198,0
+RDNT.US,D,20091118,000000,2.18,2.18,2.08,2.12,557222,0
+RDNT.US,D,20091119,000000,2.12,2.12,2,2.01,156754,0
+RDNT.US,D,20091120,000000,2,2.12,2,2.08,168642,0
+RDNT.US,D,20091123,000000,2.11,2.25,2.01,2.17,125321,0
+RDNT.US,D,20091124,000000,2.18,2.27,2.06,2.26,108301,0
+RDNT.US,D,20091125,000000,2.23,2.23,2.16,2.18,44167,0
+RDNT.US,D,20091127,000000,2.16,2.22,2.16,2.16,59504,0
+RDNT.US,D,20091130,000000,2.17,2.22,2.16,2.22,175413,0
+RDNT.US,D,20091201,000000,2.23,2.25,2.18,2.22,158697,0
+RDNT.US,D,20091202,000000,2.22,2.24,2.15,2.21,127147,0
+RDNT.US,D,20091203,000000,2.21,2.21,2.05,2.06,173069,0
+RDNT.US,D,20091204,000000,2.11,2.15,2.06,2.13,69835,0
+RDNT.US,D,20091207,000000,2.12,2.13,2.05,2.06,135929,0
+RDNT.US,D,20091208,000000,2.05,2.08,2.02,2.05,178035,0
+RDNT.US,D,20091209,000000,2.06,2.08,2.02,2.07,48735,0
+RDNT.US,D,20091210,000000,2.07,2.08,2.03,2.05,113804,0
+RDNT.US,D,20091211,000000,2.06,2.06,2.01,2.04,215122,0
+RDNT.US,D,20091214,000000,2.05,2.09,2,2.08,112662,0
+RDNT.US,D,20091215,000000,2.08,2.15,2,2,128615,0
+RDNT.US,D,20091216,000000,2.02,2.08,2,2,200361,0
+RDNT.US,D,20091217,000000,2,2.04,1.98,1.99,88219,0
+RDNT.US,D,20091218,000000,1.9,2.06,1.9,2.02,274932,0
+RDNT.US,D,20091221,000000,2.03,2.11,2,2.06,102205,0
+RDNT.US,D,20091222,000000,2.07,2.14,1.94,2.06,85020,0
+RDNT.US,D,20091223,000000,2.08,2.13,2.05,2.09,47617,0
+RDNT.US,D,20091224,000000,2.1,2.1,2.06,2.09,32888,0
+RDNT.US,D,20091228,000000,2.1,2.1,2.01,2.06,81036,0
+RDNT.US,D,20091229,000000,2.06,2.09,2.05,2.07,45766,0
+RDNT.US,D,20091230,000000,2.07,2.08,2.01,2.08,112299,0
+RDNT.US,D,20091231,000000,2.07,2.15,2,2.04,181866,0
+RDNT.US,D,20100104,000000,2.08,2.14,2.07,2.12,98924,0
+RDNT.US,D,20100105,000000,2.12,2.13,2.05,2.1,95855,0
+RDNT.US,D,20100106,000000,2.09,2.14,2.04,2.04,91230,0
+RDNT.US,D,20100107,000000,2.07,2.1,2.02,2.08,107488,0
+RDNT.US,D,20100108,000000,2.07,2.12,2.07,2.11,71695,0
+RDNT.US,D,20100111,000000,2.12,2.16,2.09,2.11,50591,0
+RDNT.US,D,20100112,000000,2.08,2.12,2.04,2.06,77359,0
+RDNT.US,D,20100113,000000,2.07,2.1,2.02,2.06,44849,0
+RDNT.US,D,20100114,000000,2.05,2.09,2.02,2.04,44400,0
+RDNT.US,D,20100115,000000,2.05,2.15,2.05,2.05,148458,0
+RDNT.US,D,20100119,000000,2.06,2.2,2.06,2.2,166944,0
+RDNT.US,D,20100120,000000,2.17,2.3,2.11,2.25,134549,0
+RDNT.US,D,20100121,000000,2.25,2.25,2.07,2.14,200963,0
+RDNT.US,D,20100122,000000,2.18,2.25,2.05,2.14,173862,0
+RDNT.US,D,20100125,000000,2.13,2.25,2.07,2.22,713215,0
+RDNT.US,D,20100126,000000,2.21,2.25,2.18,2.22,148189,0
+RDNT.US,D,20100127,000000,2.19,2.23,2.18,2.22,100979,0
+RDNT.US,D,20100128,000000,2.23,2.27,2.2,2.21,359377,0
+RDNT.US,D,20100129,000000,2.22,2.27,2.16,2.2,118791,0
+RDNT.US,D,20100201,000000,2.21,2.27,2.15,2.27,187092,0
+RDNT.US,D,20100202,000000,2.27,2.59,2.21,2.5,477677,0
+RDNT.US,D,20100203,000000,2.48,2.51,2.35,2.46,235127,0
+RDNT.US,D,20100204,000000,2.43,2.43,2.19,2.19,142933,0
+RDNT.US,D,20100205,000000,2.19,2.23,2.07,2.2,81646,0
+RDNT.US,D,20100208,000000,2.2,2.42,2.19,2.25,227516,0
+RDNT.US,D,20100209,000000,2.3,2.36,2.23,2.35,304733,0
+RDNT.US,D,20100210,000000,2.35,2.46,2.3,2.39,64521,0
+RDNT.US,D,20100211,000000,2.38,2.38,2.25,2.31,61134,0
+RDNT.US,D,20100212,000000,2.28,2.3,2.22,2.3,43394,0
+RDNT.US,D,20100216,000000,2.32,2.32,2.24,2.25,61836,0
+RDNT.US,D,20100217,000000,2.27,2.33,2.19,2.24,72134,0
+RDNT.US,D,20100218,000000,2.24,2.29,2.13,2.2,33079,0
+RDNT.US,D,20100219,000000,2.2,2.2,2.13,2.15,93116,0
+RDNT.US,D,20100222,000000,2.15,2.22,2.07,2.21,97468,0
+RDNT.US,D,20100223,000000,2.21,2.27,2.15,2.19,97789,0
+RDNT.US,D,20100224,000000,2.19,2.23,2.16,2.2,39155,0
+RDNT.US,D,20100225,000000,2.17,2.19,2.08,2.1,147030,0
+RDNT.US,D,20100226,000000,2.17,2.17,2.09,2.13,77395,0
+RDNT.US,D,20100301,000000,2.15,2.25,2.09,2.11,112059,0
+RDNT.US,D,20100302,000000,2.11,2.21,2.11,2.16,83074,0
+RDNT.US,D,20100303,000000,2.16,2.22,2.1,2.18,119865,0
+RDNT.US,D,20100304,000000,2.19,2.22,2.17,2.21,93527,0
+RDNT.US,D,20100305,000000,2.24,2.29,2.18,2.29,198731,0
+RDNT.US,D,20100308,000000,2.3,2.34,2.22,2.32,156035,0
+RDNT.US,D,20100309,000000,2.3,2.39,2.29,2.36,155936,0
+RDNT.US,D,20100310,000000,2.36,2.4,2.36,2.4,120327,0
+RDNT.US,D,20100311,000000,2.38,2.49,2.34,2.46,95222,0
+RDNT.US,D,20100312,000000,2.51,2.8,2.51,2.75,467254,0
+RDNT.US,D,20100315,000000,2.81,3.1,2.25,3,1082797,0
+RDNT.US,D,20100316,000000,3,3.01,2.72,3,190601,0
+RDNT.US,D,20100317,000000,3.02,3.06,2.9,3.01,205516,0
+RDNT.US,D,20100318,000000,3,3,2.8,2.83,137852,0
+RDNT.US,D,20100319,000000,2.83,2.89,2.78,2.8,236533,0
+RDNT.US,D,20100322,000000,2.78,2.97,2.39,2.93,371333,0
+RDNT.US,D,20100323,000000,2.92,2.96,2.78,2.9,173775,0
+RDNT.US,D,20100324,000000,2.89,3.07,2.78,2.97,113193,0
+RDNT.US,D,20100325,000000,3,3.1,2.79,2.8,193988,0
+RDNT.US,D,20100326,000000,2.81,2.97,2.6,2.85,246131,0
+RDNT.US,D,20100329,000000,2.85,3.44,2.85,3.17,702708,0
+RDNT.US,D,20100330,000000,3.19,3.19,3.05,3.12,212298,0
+RDNT.US,D,20100331,000000,3.09,3.3,2.92,3.18,282069,0
+RDNT.US,D,20100401,000000,3.35,3.46,3.22,3.3,258126,0
+RDNT.US,D,20100405,000000,3.38,3.4,3.29,3.37,365293,0
+RDNT.US,D,20100406,000000,3.43,3.46,3.32,3.35,296464,0
+RDNT.US,D,20100407,000000,3.36,3.46,3.32,3.38,146416,0
+RDNT.US,D,20100408,000000,3.36,3.48,3.35,3.43,157397,0
+RDNT.US,D,20100409,000000,3.44,3.54,3.44,3.5,208079,0
+RDNT.US,D,20100412,000000,3.51,3.65,3.41,3.45,274103,0
+RDNT.US,D,20100413,000000,3.5,3.58,3.35,3.43,138450,0
+RDNT.US,D,20100414,000000,3.46,3.6,3.4,3.45,224984,0
+RDNT.US,D,20100415,000000,3.45,3.57,3.45,3.51,58450,0
+RDNT.US,D,20100416,000000,3.51,3.75,3.45,3.65,432216,0
+RDNT.US,D,20100419,000000,3.62,3.72,3.27,3.4,352800,0
+RDNT.US,D,20100420,000000,3.38,3.43,3.36,3.4,206814,0
+RDNT.US,D,20100421,000000,3.39,3.5,3.33,3.44,158687,0
+RDNT.US,D,20100422,000000,3.4,3.65,3.39,3.62,178491,0
+RDNT.US,D,20100423,000000,3.63,3.89,3.59,3.88,736449,0
+RDNT.US,D,20100426,000000,3.9,4.2,3.9,4.04,342032,0
+RDNT.US,D,20100427,000000,3.99,4,3.73,3.83,187494,0
+RDNT.US,D,20100428,000000,3.84,3.94,3.73,3.91,149734,0
+RDNT.US,D,20100429,000000,3.96,4,3.83,3.93,112748,0
+RDNT.US,D,20100430,000000,3.99,3.99,3.6,3.68,111250,0
+RDNT.US,D,20100503,000000,3.67,3.71,3.35,3.62,228810,0
+RDNT.US,D,20100504,000000,3.55,3.63,3.32,3.44,143721,0
+RDNT.US,D,20100505,000000,3.44,3.6,3.14,3.59,238662,0
+RDNT.US,D,20100506,000000,3.6,3.69,3.07,3.31,208875,0
+RDNT.US,D,20100507,000000,3.28,3.6,3.24,3.32,185714,0
+RDNT.US,D,20100510,000000,3.23,3.35,3,3.23,350902,0
+RDNT.US,D,20100511,000000,3.2,3.24,3.15,3.23,175664,0
+RDNT.US,D,20100512,000000,3.25,3.45,3.21,3.43,159097,0
+RDNT.US,D,20100513,000000,3.43,3.5,3.22,3.27,207711,0
+RDNT.US,D,20100514,000000,3.25,3.32,3.08,3.25,202521,0
+RDNT.US,D,20100517,000000,3.29,3.52,3.13,3.46,147248,0
+RDNT.US,D,20100518,000000,3.52,3.57,3.42,3.47,83871,0
+RDNT.US,D,20100519,000000,3.45,3.49,3.22,3.26,187189,0
+RDNT.US,D,20100520,000000,3.2,3.2,2.96,2.96,141743,0
+RDNT.US,D,20100521,000000,2.91,3.25,2.85,3.03,143231,0
+RDNT.US,D,20100524,000000,3.02,3.12,2.9,2.94,61399,0
+RDNT.US,D,20100525,000000,2.78,2.85,2.71,2.77,259174,0
+RDNT.US,D,20100526,000000,2.8,2.94,2.65,2.8,236783,0
+RDNT.US,D,20100527,000000,2.88,3.07,2.82,3.05,82166,0
+RDNT.US,D,20100528,000000,3.05,3.05,2.91,2.96,123866,0
+RDNT.US,D,20100601,000000,2.89,3.05,2.77,2.78,161323,0
+RDNT.US,D,20100602,000000,2.79,3.09,2.78,3.05,141152,0
+RDNT.US,D,20100603,000000,3.04,3.07,2.85,2.95,91613,0
+RDNT.US,D,20100604,000000,2.86,2.98,2.79,2.8,127345,0
+RDNT.US,D,20100607,000000,2.81,2.88,2.75,2.8,253753,0
+RDNT.US,D,20100608,000000,2.81,2.81,2.64,2.7,138857,0
+RDNT.US,D,20100609,000000,2.74,2.8,2.68,2.7,92513,0
+RDNT.US,D,20100610,000000,2.76,2.76,2.6,2.7,126842,0
+RDNT.US,D,20100611,000000,2.66,2.75,2.56,2.61,164190,0
+RDNT.US,D,20100614,000000,2.65,2.84,2.61,2.63,59045,0
+RDNT.US,D,20100615,000000,2.67,2.79,2.62,2.76,48215,0
+RDNT.US,D,20100616,000000,2.71,2.74,2.61,2.69,99940,0
+RDNT.US,D,20100617,000000,2.72,2.81,2.67,2.79,56306,0
+RDNT.US,D,20100618,000000,2.81,2.91,2.68,2.89,178563,0
+RDNT.US,D,20100621,000000,2.95,2.95,2.85,2.91,108151,0
+RDNT.US,D,20100622,000000,2.93,2.98,2.57,2.59,129358,0
+RDNT.US,D,20100623,000000,2.59,2.69,2.5,2.52,146534,0
+RDNT.US,D,20100624,000000,2.52,2.58,2.36,2.45,195500,0
+RDNT.US,D,20100625,000000,2.47,2.79,2.38,2.7,3584658,0
+RDNT.US,D,20100628,000000,2.7,2.7,2.44,2.49,217920,0
+RDNT.US,D,20100629,000000,2.45,2.52,2.4,2.4,144694,0
+RDNT.US,D,20100630,000000,2.39,2.55,2.3,2.37,117513,0
+RDNT.US,D,20100701,000000,2.35,2.36,2.2,2.25,99504,0
+RDNT.US,D,20100702,000000,2.26,2.28,2.16,2.18,86950,0
+RDNT.US,D,20100706,000000,2.23,2.32,2.17,2.17,99181,0
+RDNT.US,D,20100707,000000,2.22,2.25,2.06,2.12,135902,0
+RDNT.US,D,20100708,000000,2.12,2.29,2.12,2.21,69477,0
+RDNT.US,D,20100709,000000,2.26,2.41,2.1,2.2,124383,0
+RDNT.US,D,20100712,000000,2.24,2.24,2.12,2.14,162326,0
+RDNT.US,D,20100713,000000,2.19,2.19,2,2.02,177220,0
+RDNT.US,D,20100714,000000,2.06,2.18,2.03,2.15,143466,0
+RDNT.US,D,20100715,000000,2.18,2.18,2.05,2.14,54108,0
+RDNT.US,D,20100716,000000,2.15,2.17,2.07,2.09,58276,0
+RDNT.US,D,20100719,000000,2.06,2.09,2.02,2.04,43964,0
+RDNT.US,D,20100720,000000,1.98,2.04,1.98,2,64448,0
+RDNT.US,D,20100721,000000,2,2.05,1.96,2,30805,0
+RDNT.US,D,20100722,000000,2,2.02,1.9,1.96,99925,0
+RDNT.US,D,20100723,000000,1.95,2.02,1.93,1.99,130236,0
+RDNT.US,D,20100726,000000,2.05,2.12,2,2.08,185029,0
+RDNT.US,D,20100727,000000,2.28,2.28,2.05,2.08,141610,0
+RDNT.US,D,20100728,000000,2.08,2.08,2,2.04,45717,0
+RDNT.US,D,20100729,000000,2.04,2.04,1.99,2.03,56505,0
+RDNT.US,D,20100730,000000,2.01,2.05,1.97,2.05,110898,0
+RDNT.US,D,20100802,000000,2.07,2.15,2.01,2.08,69152,0
+RDNT.US,D,20100803,000000,2.06,2.1,2.05,2.05,31200,0
+RDNT.US,D,20100804,000000,2.1,2.14,2.08,2.09,30189,0
+RDNT.US,D,20100805,000000,2.05,2.15,2.05,2.12,60123,0
+RDNT.US,D,20100806,000000,2.12,2.15,2.07,2.15,78428,0
+RDNT.US,D,20100809,000000,2.2,2.25,2.05,2.21,164702,0
+RDNT.US,D,20100810,000000,2.21,2.21,2.09,2.15,119470,0
+RDNT.US,D,20100811,000000,2.07,2.08,2.05,2.06,153980,0
+RDNT.US,D,20100812,000000,2,2.06,1.96,2.01,100713,0
+RDNT.US,D,20100813,000000,1.98,2.07,1.98,2.01,123634,0
+RDNT.US,D,20100816,000000,2.06,2.06,1.94,2,50896,0
+RDNT.US,D,20100817,000000,1.99,2.04,1.99,2.01,18493,0
+RDNT.US,D,20100818,000000,2,2.09,1.99,2.09,22376,0
+RDNT.US,D,20100819,000000,2.1,2.1,1.92,2.06,151649,0
+RDNT.US,D,20100820,000000,2.01,2.01,1.92,1.96,121023,0
+RDNT.US,D,20100823,000000,1.96,1.96,1.91,1.94,202279,0
+RDNT.US,D,20100824,000000,1.91,1.94,1.9,1.9,52251,0
+RDNT.US,D,20100825,000000,1.9,1.91,1.88,1.91,205400,0
+RDNT.US,D,20100826,000000,1.9,1.91,1.86,1.86,101755,0
+RDNT.US,D,20100827,000000,1.87,1.98,1.87,1.93,68096,0
+RDNT.US,D,20100830,000000,1.9,1.9,1.85,1.86,57990,0
+RDNT.US,D,20100831,000000,1.86,1.89,1.8,1.84,52558,0
+RDNT.US,D,20100901,000000,1.85,1.9,1.85,1.86,134627,0
+RDNT.US,D,20100902,000000,1.83,1.88,1.83,1.87,25516,0
+RDNT.US,D,20100903,000000,1.87,1.94,1.85,1.86,70621,0
+RDNT.US,D,20100907,000000,1.87,1.87,1.8,1.83,74077,0
+RDNT.US,D,20100908,000000,1.87,1.93,1.81,1.9,109325,0
+RDNT.US,D,20100909,000000,1.95,2.2,1.95,2.14,143763,0
+RDNT.US,D,20100910,000000,2.17,2.44,2.13,2.39,207322,0
+RDNT.US,D,20100913,000000,2.58,2.65,2.42,2.58,230129,0
+RDNT.US,D,20100914,000000,2.58,2.61,2.26,2.52,217899,0
+RDNT.US,D,20100915,000000,2.52,2.52,2.35,2.46,82379,0
+RDNT.US,D,20100916,000000,2.46,2.52,2.4,2.49,128201,0
+RDNT.US,D,20100917,000000,2.49,2.59,2.49,2.49,85941,0
+RDNT.US,D,20100920,000000,2.43,2.48,2.4,2.47,66986,0
+RDNT.US,D,20100921,000000,2.45,2.5,2.4,2.47,54445,0
+RDNT.US,D,20100922,000000,2.46,2.48,2.37,2.4,36192,0
+RDNT.US,D,20100923,000000,2.35,2.4,2.34,2.37,48297,0
+RDNT.US,D,20100924,000000,2.43,2.52,2.42,2.45,100628,0
+RDNT.US,D,20100927,000000,2.45,2.52,2.39,2.4,36003,0
+RDNT.US,D,20100928,000000,2.36,2.42,2.34,2.39,24416,0
+RDNT.US,D,20100929,000000,2.38,2.38,2.32,2.33,16360,0
+RDNT.US,D,20100930,000000,2.29,2.51,2.21,2.4,98677,0
+RDNT.US,D,20101001,000000,2.45,2.49,2.42,2.42,23139,0
+RDNT.US,D,20101004,000000,2.44,2.5,2.39,2.39,10510,0
+RDNT.US,D,20101005,000000,2.37,2.46,2.31,2.31,34251,0
+RDNT.US,D,20101006,000000,2.33,2.36,2.25,2.36,19819,0
+RDNT.US,D,20101007,000000,2.32,2.4,2.31,2.4,8725,0
+RDNT.US,D,20101008,000000,2.38,2.45,2.37,2.44,17414,0
+RDNT.US,D,20101011,000000,2.41,2.48,2.39,2.45,87645,0
+RDNT.US,D,20101012,000000,2.42,2.47,2.4,2.4,84004,0
+RDNT.US,D,20101013,000000,2.43,2.5,2.24,2.36,92715,0
+RDNT.US,D,20101014,000000,2.26,2.32,2.22,2.28,22744,0
+RDNT.US,D,20101015,000000,2.3,2.3,2.19,2.22,135999,0
+RDNT.US,D,20101018,000000,2.25,2.29,2.12,2.17,168123,0
+RDNT.US,D,20101019,000000,2.05,2.14,2.05,2.07,84394,0
+RDNT.US,D,20101020,000000,2.12,2.12,1.99,2.04,421665,0
+RDNT.US,D,20101021,000000,2.02,2.17,1.98,2,57738,0
+RDNT.US,D,20101022,000000,2.02,2.09,2.01,2.08,59155,0
+RDNT.US,D,20101025,000000,2.12,2.12,2.05,2.06,40763,0
+RDNT.US,D,20101026,000000,2.06,2.09,2.02,2.09,99986,0
+RDNT.US,D,20101027,000000,2.09,2.3,2.09,2.24,173147,0
+RDNT.US,D,20101028,000000,2.2,2.28,2.11,2.22,41155,0
+RDNT.US,D,20101029,000000,2.2,2.2,2.1,2.16,130266,0
+RDNT.US,D,20101101,000000,2.17,2.24,2.13,2.2,96977,0
+RDNT.US,D,20101102,000000,2.21,2.25,2.15,2.18,59621,0
+RDNT.US,D,20101103,000000,2.12,2.24,2.12,2.24,12762,0
+RDNT.US,D,20101104,000000,2.21,2.29,2.2,2.26,41717,0
+RDNT.US,D,20101105,000000,2.2,2.33,2.19,2.33,67833,0
+RDNT.US,D,20101108,000000,2.33,2.5,2.33,2.45,153787,0
+RDNT.US,D,20101109,000000,2.5,2.5,2.31,2.5,143928,0
+RDNT.US,D,20101110,000000,2.47,2.57,2.43,2.55,55791,0
+RDNT.US,D,20101111,000000,2.54,2.6,2.53,2.59,53561,0
+RDNT.US,D,20101112,000000,2.58,2.7,2.54,2.65,79145,0
+RDNT.US,D,20101115,000000,2.64,2.84,2.64,2.8,123865,0
+RDNT.US,D,20101116,000000,2.75,2.91,2.75,2.9,76277,0
+RDNT.US,D,20101117,000000,2.93,2.97,2.8,2.95,80227,0
+RDNT.US,D,20101118,000000,2.99,3.09,2.87,2.91,108040,0
+RDNT.US,D,20101119,000000,2.86,2.98,2.86,2.91,61331,0
+RDNT.US,D,20101122,000000,2.82,2.91,2.81,2.85,26600,0
+RDNT.US,D,20101123,000000,2.8,2.86,2.75,2.83,53044,0
+RDNT.US,D,20101124,000000,2.87,2.91,2.67,2.67,64030,0
+RDNT.US,D,20101126,000000,2.7,2.85,2.7,2.75,15681,0
+RDNT.US,D,20101129,000000,2.75,2.77,2.55,2.56,217073,0
+RDNT.US,D,20101130,000000,2.57,2.65,2.5,2.57,52848,0
+RDNT.US,D,20101201,000000,2.59,2.65,2.55,2.58,43631,0
+RDNT.US,D,20101202,000000,2.63,2.63,2.59,2.62,31314,0
+RDNT.US,D,20101203,000000,2.57,2.6,2.5,2.56,61494,0
+RDNT.US,D,20101206,000000,2.62,2.62,2.49,2.51,63293,0
+RDNT.US,D,20101207,000000,2.54,2.55,2.48,2.5,48555,0
+RDNT.US,D,20101208,000000,2.5,2.63,2.5,2.53,61834,0
+RDNT.US,D,20101209,000000,2.55,2.57,2.52,2.55,19660,0
+RDNT.US,D,20101210,000000,2.55,2.58,2.53,2.56,43932,0
+RDNT.US,D,20101213,000000,2.56,2.59,2.43,2.48,590567,0
+RDNT.US,D,20101214,000000,2.51,2.51,2.41,2.46,85384,0
+RDNT.US,D,20101215,000000,2.5,2.51,2.45,2.49,52083,0
+RDNT.US,D,20101216,000000,2.52,2.52,2.39,2.43,36533,0
+RDNT.US,D,20101217,000000,2.4,2.49,2.37,2.46,82625,0
+RDNT.US,D,20101220,000000,2.49,2.49,2.35,2.37,60688,0
+RDNT.US,D,20101221,000000,2.36,2.45,2.35,2.37,31186,0
+RDNT.US,D,20101222,000000,2.4,2.99,2.4,2.75,493083,0
+RDNT.US,D,20101223,000000,2.79,3,2.79,2.93,214236,0
+RDNT.US,D,20101227,000000,2.96,3.08,2.96,2.97,96492,0
+RDNT.US,D,20101228,000000,2.97,3,2.75,2.79,130158,0
+RDNT.US,D,20101229,000000,2.81,2.99,2.81,2.89,84198,0
+RDNT.US,D,20101230,000000,2.9,2.96,2.85,2.96,115382,0
+RDNT.US,D,20101231,000000,2.94,2.97,2.82,2.82,84270,0
+RDNT.US,D,20110103,000000,2.94,3.05,2.87,2.96,150926,0
+RDNT.US,D,20110104,000000,2.99,3,2.9,2.91,101379,0
+RDNT.US,D,20110105,000000,2.91,3.03,2.91,3,344705,0
+RDNT.US,D,20110106,000000,3,3.09,3,3.02,134131,0
+RDNT.US,D,20110107,000000,3.02,3.03,2.89,2.98,72352,0
+RDNT.US,D,20110110,000000,3.04,3.38,3,3.35,607524,0
+RDNT.US,D,20110111,000000,3.35,3.47,3.16,3.31,309056,0
+RDNT.US,D,20110112,000000,3.35,3.35,3.02,3.15,226633,0
+RDNT.US,D,20110113,000000,3.27,3.35,3.15,3.33,163213,0
+RDNT.US,D,20110114,000000,4,4,3.61,3.7,1270534,0
+RDNT.US,D,20110118,000000,3.9,3.9,3.7,3.73,912541,0
+RDNT.US,D,20110119,000000,3.7,3.88,3.7,3.84,227511,0
+RDNT.US,D,20110120,000000,3.8,3.85,3.6,3.62,276293,0
+RDNT.US,D,20110121,000000,3.65,3.75,3.63,3.65,164815,0
+RDNT.US,D,20110124,000000,3.52,3.65,3.36,3.46,389664,0
+RDNT.US,D,20110125,000000,3.45,3.52,3.31,3.35,196007,0
+RDNT.US,D,20110126,000000,3.39,3.41,3.25,3.37,294548,0
+RDNT.US,D,20110127,000000,3.4,3.49,3.32,3.38,212486,0
+RDNT.US,D,20110128,000000,3.41,3.55,3.25,3.5,195920,0
+RDNT.US,D,20110131,000000,3.6,3.84,3.59,3.64,426238,0
+RDNT.US,D,20110201,000000,3.59,3.7,3.48,3.58,243484,0
+RDNT.US,D,20110202,000000,3.65,3.76,3.58,3.71,218386,0
+RDNT.US,D,20110203,000000,3.65,3.7,3.56,3.66,101911,0
+RDNT.US,D,20110204,000000,3.66,3.77,3.61,3.71,249076,0
+RDNT.US,D,20110207,000000,3.61,3.68,3.5,3.52,264884,0
+RDNT.US,D,20110208,000000,3.5,3.54,3.35,3.5,325819,0
+RDNT.US,D,20110209,000000,3.54,3.54,3.36,3.48,752555,0
+RDNT.US,D,20110210,000000,3.44,3.48,3.42,3.45,87421,0
+RDNT.US,D,20110211,000000,3.42,3.46,3.35,3.4,96628,0
+RDNT.US,D,20110214,000000,3.36,3.4,3.32,3.33,108939,0
+RDNT.US,D,20110215,000000,3.33,3.38,3.29,3.29,111033,0
+RDNT.US,D,20110216,000000,3.31,3.34,3.29,3.29,54249,0
+RDNT.US,D,20110218,000000,3.26,3.26,3.15,3.16,96238,0
+RDNT.US,D,20110222,000000,3.34,3.34,3.15,3.15,146452,0
+RDNT.US,D,20110223,000000,3.19,3.48,3.18,3.38,167238,0
+RDNT.US,D,20110224,000000,3.48,3.5,3.4,3.5,147713,0
+RDNT.US,D,20110225,000000,3.5,3.54,3.41,3.43,99630,0
+RDNT.US,D,20110228,000000,3.49,3.49,3.2,3.35,150155,0
+RDNT.US,D,20110301,000000,3.34,3.37,3.2,3.23,122473,0
+RDNT.US,D,20110302,000000,3.25,3.28,3.2,3.23,82827,0
+RDNT.US,D,20110303,000000,3.27,3.46,3.24,3.39,165730,0
+RDNT.US,D,20110304,000000,3.36,3.58,3.36,3.47,231877,0
+RDNT.US,D,20110307,000000,3.5,3.54,3.47,3.47,155092,0
+RDNT.US,D,20110308,000000,3.57,3.7,3.38,3.58,1250027,0
+RDNT.US,D,20110309,000000,3.56,3.56,3.45,3.5,268820,0
+RDNT.US,D,20110310,000000,3.48,3.48,3.33,3.4,330277,0
+RDNT.US,D,20110311,000000,3.4,3.5,3.36,3.5,150431,0
+RDNT.US,D,20110314,000000,3.52,3.59,3.42,3.44,131540,0
+RDNT.US,D,20110315,000000,3.4,3.52,3.34,3.48,162928,0
+RDNT.US,D,20110316,000000,3.48,3.62,3.48,3.56,213223,0
+RDNT.US,D,20110317,000000,3.6,3.7,3.57,3.64,149189,0
+RDNT.US,D,20110318,000000,3.68,3.68,3.53,3.53,379742,0
+RDNT.US,D,20110321,000000,3.52,3.58,3.43,3.52,270431,0
+RDNT.US,D,20110322,000000,3.53,3.59,3.49,3.58,88244,0
+RDNT.US,D,20110323,000000,3.57,3.57,3.4,3.46,144611,0
+RDNT.US,D,20110324,000000,3.44,3.61,3.43,3.55,229172,0
+RDNT.US,D,20110325,000000,3.58,3.67,3.5,3.6,199390,0
+RDNT.US,D,20110328,000000,3.62,3.62,3.49,3.5,135302,0
+RDNT.US,D,20110329,000000,3.46,3.49,3.42,3.49,96193,0
+RDNT.US,D,20110330,000000,3.48,3.51,3.38,3.42,139158,0
+RDNT.US,D,20110331,000000,3.45,3.51,3.37,3.5,142027,0
+RDNT.US,D,20110401,000000,3.49,3.52,3.44,3.5,57112,0
+RDNT.US,D,20110404,000000,3.49,3.6,3.46,3.6,179600,0
+RDNT.US,D,20110405,000000,3.58,3.59,3.48,3.5,148629,0
+RDNT.US,D,20110406,000000,3.4,3.5,3.4,3.5,61966,0
+RDNT.US,D,20110407,000000,3.51,3.51,3.45,3.48,94084,0
+RDNT.US,D,20110408,000000,3.5,3.55,3.48,3.48,70328,0
+RDNT.US,D,20110411,000000,3.49,3.55,3.44,3.48,133212,0
+RDNT.US,D,20110412,000000,3.48,3.53,3.46,3.52,106363,0
+RDNT.US,D,20110413,000000,3.52,3.59,3.52,3.57,57866,0
+RDNT.US,D,20110414,000000,3.51,3.62,3.5,3.6,95973,0
+RDNT.US,D,20110415,000000,3.64,3.67,3.59,3.63,164128,0
+RDNT.US,D,20110418,000000,3.56,3.64,3.51,3.53,57881,0
+RDNT.US,D,20110419,000000,3.53,3.6,3.45,3.55,73143,0
+RDNT.US,D,20110420,000000,3.55,3.69,3.55,3.65,113927,0
+RDNT.US,D,20110421,000000,3.68,3.71,3.6,3.64,64999,0
+RDNT.US,D,20110425,000000,3.61,3.62,3.55,3.58,68083,0
+RDNT.US,D,20110426,000000,3.57,3.63,3.45,3.6,79879,0
+RDNT.US,D,20110427,000000,3.59,3.79,3.46,3.62,233523,0
+RDNT.US,D,20110428,000000,3.6,3.73,3.48,3.71,91850,0
+RDNT.US,D,20110429,000000,3.7,3.92,3.6,3.66,330846,0
+RDNT.US,D,20110502,000000,3.66,3.73,3.63,3.7,91757,0
+RDNT.US,D,20110503,000000,3.71,3.87,3.65,3.85,130513,0
+RDNT.US,D,20110504,000000,3.89,4,3.86,3.92,284115,0
+RDNT.US,D,20110505,000000,3.91,3.99,3.87,3.99,156975,0
+RDNT.US,D,20110506,000000,4,4.17,3.96,4.03,378717,0
+RDNT.US,D,20110509,000000,4,4.33,3.97,4.18,499251,0
+RDNT.US,D,20110510,000000,4.16,4.33,3.93,4.21,312035,0
+RDNT.US,D,20110511,000000,4.22,4.31,4.17,4.21,233367,0
+RDNT.US,D,20110512,000000,4.18,4.29,4.06,4.26,135177,0
+RDNT.US,D,20110513,000000,4.26,4.44,4.21,4.4,265603,0
+RDNT.US,D,20110516,000000,4.37,4.62,4.27,4.54,622639,0
+RDNT.US,D,20110517,000000,4.51,4.54,4.3,4.54,185808,0
+RDNT.US,D,20110518,000000,4.56,4.93,4.56,4.87,494857,0
+RDNT.US,D,20110519,000000,4.87,4.94,4.83,4.9,241249,0
+RDNT.US,D,20110520,000000,4.9,4.92,4.75,4.87,174030,0
+RDNT.US,D,20110523,000000,4.85,4.9,4.71,4.84,197780,0
+RDNT.US,D,20110524,000000,4.86,4.94,4.8,4.86,196789,0
+RDNT.US,D,20110525,000000,4.87,4.95,4.76,4.91,151665,0
+RDNT.US,D,20110526,000000,4.91,5.14,4.83,5.12,392907,0
+RDNT.US,D,20110527,000000,5.12,5.19,4.89,4.96,251602,0
+RDNT.US,D,20110531,000000,4.97,5.06,4.65,4.76,345306,0
+RDNT.US,D,20110601,000000,4.8,4.8,4.52,4.74,219136,0
+RDNT.US,D,20110602,000000,4.74,4.96,4.43,4.65,618970,0
+RDNT.US,D,20110603,000000,4.61,4.66,4.4,4.44,176998,0
+RDNT.US,D,20110606,000000,4.43,4.44,4.13,4.17,267878,0
+RDNT.US,D,20110607,000000,4.17,4.38,4.05,4.32,193603,0
+RDNT.US,D,20110608,000000,4.3,4.54,4.21,4.51,195840,0
+RDNT.US,D,20110609,000000,4.51,4.83,4.51,4.79,339928,0
+RDNT.US,D,20110610,000000,4.79,4.92,4.74,4.89,399495,0
+RDNT.US,D,20110613,000000,4.88,4.97,4.69,4.72,630517,0
+RDNT.US,D,20110614,000000,4.74,4.74,4.49,4.65,207000,0
+RDNT.US,D,20110615,000000,4.57,4.71,4.49,4.7,170399,0
+RDNT.US,D,20110616,000000,4.68,4.69,4.31,4.37,255428,0
+RDNT.US,D,20110617,000000,4.38,4.46,4.09,4.1,291485,0
+RDNT.US,D,20110620,000000,4.01,4.34,4.01,4.3,205071,0
+RDNT.US,D,20110621,000000,4.3,4.37,4.26,4.35,125731,0
+RDNT.US,D,20110622,000000,4.35,4.4,4.16,4.24,158939,0
+RDNT.US,D,20110623,000000,4.23,4.23,4.08,4.22,221796,0
+RDNT.US,D,20110624,000000,4.23,4.26,4.03,4.1,3237033,0
+RDNT.US,D,20110627,000000,4.1,4.31,4.06,4.3,180680,0
+RDNT.US,D,20110628,000000,4.27,4.56,4.21,4.53,306112,0
+RDNT.US,D,20110629,000000,4.53,4.59,4.4,4.42,222337,0
+RDNT.US,D,20110630,000000,4.41,4.47,4.4,4.4,100171,0
+RDNT.US,D,20110701,000000,4.45,4.45,4.32,4.39,178717,0
+RDNT.US,D,20110705,000000,4.4,4.43,4.37,4.39,103099,0
+RDNT.US,D,20110706,000000,4.4,4.58,4.4,4.49,132215,0
+RDNT.US,D,20110707,000000,4.53,4.55,4.41,4.43,92832,0
+RDNT.US,D,20110708,000000,4.4,4.42,4.32,4.4,106024,0
+RDNT.US,D,20110711,000000,4.4,4.44,4.23,4.29,171047,0
+RDNT.US,D,20110712,000000,4.29,4.49,4.18,4.29,72811,0
+RDNT.US,D,20110713,000000,4.22,4.39,4.2,4.31,99341,0
+RDNT.US,D,20110714,000000,4.32,4.35,4.15,4.15,171253,0
+RDNT.US,D,20110715,000000,4.16,4.19,4.05,4.1,216296,0
+RDNT.US,D,20110718,000000,4.09,4.1,3.81,3.9,260246,0
+RDNT.US,D,20110719,000000,3.87,3.87,3.76,3.83,267946,0
+RDNT.US,D,20110720,000000,3.83,3.95,3.74,3.75,144896,0
+RDNT.US,D,20110721,000000,3.74,3.92,3.74,3.89,131480,0
+RDNT.US,D,20110722,000000,3.87,3.88,3.6,3.65,155574,0
+RDNT.US,D,20110725,000000,3.63,3.63,3.4,3.41,333565,0
+RDNT.US,D,20110726,000000,3.43,3.51,3.3,3.49,294505,0
+RDNT.US,D,20110727,000000,3.48,3.56,3.41,3.45,197678,0
+RDNT.US,D,20110728,000000,3.45,3.58,3.44,3.58,189856,0
+RDNT.US,D,20110729,000000,3.62,3.78,3.48,3.75,226462,0
+RDNT.US,D,20110801,000000,3.77,3.88,3.62,3.65,302993,0
+RDNT.US,D,20110802,000000,3.63,3.67,3.36,3.36,260195,0
+RDNT.US,D,20110803,000000,3.35,3.46,3.17,3.27,155912,0
+RDNT.US,D,20110804,000000,3.24,3.24,2.88,2.88,301158,0
+RDNT.US,D,20110805,000000,2.94,2.97,2.61,2.82,309934,0
+RDNT.US,D,20110808,000000,2.53,2.7,2.5,2.57,302070,0
+RDNT.US,D,20110809,000000,2.81,3.13,2.61,3.09,784024,0
+RDNT.US,D,20110810,000000,3.02,3.14,2.81,2.84,209812,0
+RDNT.US,D,20110811,000000,2.85,2.98,2.81,2.94,175755,0
+RDNT.US,D,20110812,000000,2.96,3.06,2.84,2.87,144672,0
+RDNT.US,D,20110815,000000,2.87,2.94,2.78,2.92,111423,0
+RDNT.US,D,20110816,000000,2.91,2.96,2.71,2.71,146031,0
+RDNT.US,D,20110817,000000,2.72,2.81,2.62,2.67,158512,0
+RDNT.US,D,20110818,000000,2.6,2.62,2.37,2.41,393556,0
+RDNT.US,D,20110819,000000,2.3,2.47,2.3,2.34,220607,0
+RDNT.US,D,20110822,000000,2.49,2.68,2.35,2.53,256778,0
+RDNT.US,D,20110823,000000,2.51,2.59,2.44,2.57,154334,0
+RDNT.US,D,20110824,000000,2.65,2.65,2.44,2.5,170291,0
+RDNT.US,D,20110825,000000,2.52,2.53,2.4,2.41,97687,0
+RDNT.US,D,20110826,000000,2.4,2.6,2.36,2.57,91113,0
+RDNT.US,D,20110829,000000,2.61,2.73,2.57,2.71,122160,0
+RDNT.US,D,20110830,000000,2.63,2.91,2.63,2.9,90646,0
+RDNT.US,D,20110831,000000,2.91,3.01,2.9,3,225266,0
+RDNT.US,D,20110901,000000,3.03,3.19,3.01,3.17,349885,0
+RDNT.US,D,20110902,000000,3.08,3.08,2.85,2.86,189855,0
+RDNT.US,D,20110906,000000,2.86,2.87,2.7,2.77,87831,0
+RDNT.US,D,20110907,000000,2.8,3,2.79,2.97,99511,0
+RDNT.US,D,20110908,000000,2.94,2.94,2.85,2.85,48962,0
+RDNT.US,D,20110909,000000,2.84,2.85,2.68,2.75,96350,0
+RDNT.US,D,20110912,000000,2.72,2.72,2.57,2.61,116517,0
+RDNT.US,D,20110913,000000,2.64,2.68,2.55,2.55,234413,0
+RDNT.US,D,20110914,000000,2.58,2.68,2.52,2.65,503615,0
+RDNT.US,D,20110915,000000,2.62,2.74,2.57,2.72,94907,0
+RDNT.US,D,20110916,000000,2.74,2.84,2.72,2.77,203530,0
+RDNT.US,D,20110919,000000,2.75,2.89,2.64,2.86,167450,0
+RDNT.US,D,20110920,000000,2.86,3.03,2.86,2.92,208672,0
+RDNT.US,D,20110921,000000,2.91,2.93,2.61,2.62,118028,0
+RDNT.US,D,20110922,000000,2.58,2.6,2.4,2.42,163149,0
+RDNT.US,D,20110923,000000,2.4,2.44,2.3,2.39,80853,0
+RDNT.US,D,20110926,000000,2.42,2.44,2.3,2.38,122454,0
+RDNT.US,D,20110927,000000,2.45,2.64,2.41,2.55,166954,0
+RDNT.US,D,20110928,000000,2.52,2.54,2.38,2.4,99150,0
+RDNT.US,D,20110929,000000,2.48,2.48,2.34,2.45,74566,0
+RDNT.US,D,20110930,000000,2.42,2.53,2.31,2.44,82685,0
+RDNT.US,D,20111003,000000,2.46,2.48,2.22,2.22,169989,0
+RDNT.US,D,20111004,000000,2.2,2.22,1.94,2.1,335345,0
+RDNT.US,D,20111005,000000,2.1,2.16,2.01,2.07,134073,0
+RDNT.US,D,20111006,000000,2.08,2.32,1.96,2.24,143022,0
+RDNT.US,D,20111007,000000,2.24,2.24,2.14,2.15,66406,0
+RDNT.US,D,20111010,000000,2.17,2.31,2.12,2.3,143675,0
+RDNT.US,D,20111011,000000,2.28,2.32,2.21,2.28,81960,0
+RDNT.US,D,20111012,000000,2.26,2.36,2.26,2.33,106914,0
+RDNT.US,D,20111013,000000,2.33,2.36,2.28,2.32,58291,0
+RDNT.US,D,20111014,000000,2.34,2.37,2.28,2.33,110096,0
+RDNT.US,D,20111017,000000,2.31,2.32,2.19,2.22,91588,0
+RDNT.US,D,20111018,000000,2.24,2.32,2.19,2.32,58121,0
+RDNT.US,D,20111019,000000,2.33,2.35,2.22,2.24,65979,0
+RDNT.US,D,20111020,000000,2.25,2.25,2.05,2.11,167987,0
+RDNT.US,D,20111021,000000,2.16,2.21,2.13,2.18,115315,0
+RDNT.US,D,20111024,000000,2.19,2.27,2.16,2.25,109079,0
+RDNT.US,D,20111025,000000,2.22,2.32,2.21,2.26,176862,0
+RDNT.US,D,20111026,000000,2.29,2.41,2.24,2.35,180836,0
+RDNT.US,D,20111027,000000,2.43,2.65,2.38,2.53,264514,0
+RDNT.US,D,20111028,000000,2.53,2.64,2.53,2.6,107617,0
+RDNT.US,D,20111031,000000,2.58,2.61,2.48,2.57,133806,0
+RDNT.US,D,20111101,000000,2.51,2.52,2.35,2.38,142200,0
+RDNT.US,D,20111102,000000,2.43,2.58,2.37,2.55,141890,0
+RDNT.US,D,20111103,000000,2.58,2.65,2.54,2.59,79668,0
+RDNT.US,D,20111104,000000,2.56,2.58,2.4,2.42,87247,0
+RDNT.US,D,20111107,000000,2.42,2.42,2.29,2.4,113309,0
+RDNT.US,D,20111108,000000,2.42,2.79,2.41,2.75,199519,0
+RDNT.US,D,20111109,000000,2.6,2.65,2.51,2.51,113394,0
+RDNT.US,D,20111110,000000,2.56,2.56,2.32,2.43,127265,0
+RDNT.US,D,20111111,000000,2.47,2.51,2.44,2.5,69715,0
+RDNT.US,D,20111114,000000,2.45,2.46,2.38,2.41,74942,0
+RDNT.US,D,20111115,000000,2.39,2.4,2.27,2.4,59644,0
+RDNT.US,D,20111116,000000,2.36,2.39,2.28,2.3,76912,0
+RDNT.US,D,20111117,000000,2.3,2.32,2.21,2.26,90144,0
+RDNT.US,D,20111118,000000,2.27,2.33,2.24,2.33,206097,0
+RDNT.US,D,20111121,000000,2.24,2.27,2.18,2.19,91314,0
+RDNT.US,D,20111122,000000,2.16,2.29,2.16,2.19,34997,0
+RDNT.US,D,20111123,000000,2.26,2.26,2.01,2.02,130815,0
+RDNT.US,D,20111125,000000,2.07,2.15,2.05,2.09,56162,0
+RDNT.US,D,20111128,000000,2.17,2.29,2.15,2.26,353370,0
+RDNT.US,D,20111129,000000,2.26,2.29,2.14,2.16,40732,0
+RDNT.US,D,20111130,000000,2.25,2.43,2.22,2.41,252239,0
+RDNT.US,D,20111201,000000,2.36,2.37,2.28,2.28,64917,0
+RDNT.US,D,20111202,000000,2.31,2.35,2.27,2.35,45224,0
+RDNT.US,D,20111205,000000,2.32,2.4,2.26,2.4,97293,0
+RDNT.US,D,20111206,000000,2.42,2.42,2.34,2.4,51554,0
+RDNT.US,D,20111207,000000,2.38,2.43,2.27,2.37,51712,0
+RDNT.US,D,20111208,000000,2.37,2.42,2.21,2.23,110223,0
+RDNT.US,D,20111209,000000,2.25,2.3,2.18,2.2,150074,0
+RDNT.US,D,20111212,000000,2.17,2.21,2.14,2.19,67889,0
+RDNT.US,D,20111213,000000,2.2,2.27,2.08,2.12,86817,0
+RDNT.US,D,20111214,000000,2.11,2.26,2.1,2.22,141480,0
+RDNT.US,D,20111215,000000,2.26,2.26,2.14,2.21,71826,0
+RDNT.US,D,20111216,000000,2.22,2.22,2.12,2.19,190267,0
+RDNT.US,D,20111219,000000,2.19,2.22,2.12,2.12,60364,0
+RDNT.US,D,20111220,000000,2.03,2.26,1.99,2.21,99143,0
+RDNT.US,D,20111221,000000,2.19,2.21,2.16,2.19,94546,0
+RDNT.US,D,20111222,000000,2.2,2.32,2.12,2.2,116195,0
+RDNT.US,D,20111223,000000,2.21,2.21,2.14,2.15,48936,0
+RDNT.US,D,20111227,000000,2.16,2.17,2.14,2.17,59632,0
+RDNT.US,D,20111228,000000,2.17,2.18,2.11,2.11,85494,0
+RDNT.US,D,20111229,000000,2.11,2.12,2.09,2.11,54776,0
+RDNT.US,D,20111230,000000,2.1,2.16,2.08,2.13,119416,0
+RDNT.US,D,20120103,000000,2.14,2.17,2.13,2.17,37109,0
+RDNT.US,D,20120104,000000,2.15,2.16,2.13,2.13,25818,0
+RDNT.US,D,20120105,000000,2.13,2.13,2.06,2.09,79223,0
+RDNT.US,D,20120106,000000,2.09,2.1,2.03,2.06,124288,0
+RDNT.US,D,20120109,000000,2.07,2.08,2.04,2.05,97547,0
+RDNT.US,D,20120110,000000,2.07,2.07,2.03,2.05,127247,0
+RDNT.US,D,20120111,000000,2.05,2.07,2.03,2.05,40394,0
+RDNT.US,D,20120112,000000,2.05,2.06,1.98,2,96414,0
+RDNT.US,D,20120113,000000,1.98,2,1.98,1.98,46272,0
+RDNT.US,D,20120117,000000,2,2.05,1.97,2,167237,0
+RDNT.US,D,20120118,000000,2,2,1.87,1.94,180770,0
+RDNT.US,D,20120119,000000,1.94,1.97,1.87,1.96,242184,0
+RDNT.US,D,20120120,000000,1.96,2.13,1.95,2.07,120748,0
+RDNT.US,D,20120123,000000,2.08,2.16,2.06,2.15,97992,0
+RDNT.US,D,20120124,000000,2.13,2.14,2.08,2.09,73859,0
+RDNT.US,D,20120125,000000,2.1,2.17,2.09,2.17,144127,0
+RDNT.US,D,20120126,000000,2.17,2.25,2.17,2.24,117058,0
+RDNT.US,D,20120127,000000,2.24,2.42,2.23,2.42,106903,0
+RDNT.US,D,20120130,000000,2.4,2.46,2.36,2.45,127063,0
+RDNT.US,D,20120131,000000,2.46,2.54,2.41,2.51,144864,0
+RDNT.US,D,20120201,000000,2.52,2.65,2.52,2.64,117377,0
+RDNT.US,D,20120202,000000,2.62,2.7,2.59,2.7,69316,0
+RDNT.US,D,20120203,000000,2.75,2.75,2.61,2.65,142335,0
+RDNT.US,D,20120206,000000,2.62,2.65,2.51,2.6,60351,0
+RDNT.US,D,20120207,000000,2.58,2.68,2.56,2.68,65938,0
+RDNT.US,D,20120208,000000,2.69,2.7,2.6,2.63,27370,0
+RDNT.US,D,20120209,000000,2.63,2.7,2.55,2.55,48877,0
+RDNT.US,D,20120210,000000,2.46,2.55,2.37,2.39,56659,0
+RDNT.US,D,20120213,000000,2.44,2.51,2.41,2.46,32417,0
+RDNT.US,D,20120214,000000,2.45,2.48,2.44,2.45,30290,0
+RDNT.US,D,20120215,000000,2.47,2.48,2.38,2.4,45470,0
+RDNT.US,D,20120216,000000,2.42,2.47,2.4,2.45,50947,0
+RDNT.US,D,20120217,000000,2.47,2.55,2.43,2.49,75356,0
+RDNT.US,D,20120221,000000,2.44,2.54,2.44,2.5,37765,0
+RDNT.US,D,20120222,000000,2.49,2.69,2.48,2.67,263198,0
+RDNT.US,D,20120223,000000,2.7,2.9,2.66,2.89,165510,0
+RDNT.US,D,20120224,000000,2.92,3.29,2.89,3.1,208568,0
+RDNT.US,D,20120227,000000,3,3.17,3,3.08,71279,0
+RDNT.US,D,20120228,000000,3.09,3.1,2.93,2.94,64147,0
+RDNT.US,D,20120229,000000,3,3.1,2.94,3.01,102760,0
+RDNT.US,D,20120301,000000,3.02,3.03,2.95,2.95,44511,0
+RDNT.US,D,20120302,000000,2.97,2.97,2.89,2.91,90796,0
+RDNT.US,D,20120305,000000,2.83,2.89,2.61,2.89,30021,0
+RDNT.US,D,20120306,000000,2.91,2.92,2.69,2.76,79746,0
+RDNT.US,D,20120307,000000,2.91,2.94,2.7,2.92,98156,0
+RDNT.US,D,20120308,000000,3.03,3.25,3.01,3.12,304882,0
+RDNT.US,D,20120309,000000,3.12,3.53,3.1,3.45,312930,0
+RDNT.US,D,20120312,000000,3.44,3.49,3.29,3.38,199445,0
+RDNT.US,D,20120313,000000,3.38,3.56,3.34,3.45,306314,0
+RDNT.US,D,20120314,000000,3.44,3.44,3.27,3.29,117697,0
+RDNT.US,D,20120315,000000,3.24,3.28,3.2,3.27,106201,0
+RDNT.US,D,20120316,000000,3.29,3.54,3.22,3.51,315665,0
+RDNT.US,D,20120319,000000,3.6,3.64,3.55,3.58,198963,0
+RDNT.US,D,20120320,000000,3.56,3.58,3.47,3.49,93374,0
+RDNT.US,D,20120321,000000,3.51,3.52,3.39,3.4,77915,0
+RDNT.US,D,20120322,000000,3.36,3.36,3.18,3.3,160619,0
+RDNT.US,D,20120323,000000,3.3,3.32,3.19,3.24,73094,0
+RDNT.US,D,20120326,000000,3.28,3.38,3.25,3.36,104007,0
+RDNT.US,D,20120327,000000,3.37,3.44,3.32,3.32,122945,0
+RDNT.US,D,20120328,000000,3.33,3.33,3.22,3.29,48212,0
+RDNT.US,D,20120329,000000,3.24,3.3,3.18,3.28,85301,0
+RDNT.US,D,20120330,000000,3.28,3.384,3.17,3.18,165362,0
+RDNT.US,D,20120402,000000,3.17,3.31,3.17,3.31,172569,0
+RDNT.US,D,20120403,000000,3.35,3.53,3.28,3.32,148161,0
+RDNT.US,D,20120404,000000,3.29,3.37,3.22,3.36,81394,0
+RDNT.US,D,20120405,000000,3.32,3.37,3.2,3.26,129859,0
+RDNT.US,D,20120409,000000,3.19,3.26,3.11,3.24,110529,0
+RDNT.US,D,20120410,000000,3.22,3.31,3.15,3.22,133450,0
+RDNT.US,D,20120411,000000,3.26,3.32,3.25,3.29,79215,0
+RDNT.US,D,20120412,000000,3.22,3.45,3.22,3.4,203473,0
+RDNT.US,D,20120413,000000,3.38,3.38,3.17,3.18,103631,0
+RDNT.US,D,20120416,000000,3.23,3.29,3.18,3.23,66356,0
+RDNT.US,D,20120417,000000,3.27,3.27,3.19,3.25,53322,0
+RDNT.US,D,20120418,000000,3.23,3.27,3.2,3.22,51358,0
+RDNT.US,D,20120419,000000,3.22,3.26,3.16,3.18,91228,0
+RDNT.US,D,20120420,000000,3.19,3.32,3.18,3.19,87875,0
+RDNT.US,D,20120423,000000,3.18,3.24,3.05,3.1,88104,0
+RDNT.US,D,20120424,000000,3.09,3.2,3.09,3.2,97113,0
+RDNT.US,D,20120425,000000,3.24,3.35,3.23,3.31,111816,0
+RDNT.US,D,20120426,000000,3.29,3.32,3.24,3.31,21454,0
+RDNT.US,D,20120427,000000,3.33,3.33,3.23,3.3,67793,0
+RDNT.US,D,20120430,000000,3.29,3.33,3.08,3.09,162753,0
+RDNT.US,D,20120501,000000,3.09,3.21,2.95,2.98,133874,0
+RDNT.US,D,20120502,000000,2.95,3.03,2.9,2.91,91859,0
+RDNT.US,D,20120503,000000,2.91,2.98,2.8,2.95,129047,0
+RDNT.US,D,20120504,000000,2.93,3.05,2.88,2.99,113751,0
+RDNT.US,D,20120507,000000,2.94,3.03,2.94,3.01,71583,0
+RDNT.US,D,20120508,000000,2.99,3.07,2.99,3.06,37236,0
+RDNT.US,D,20120509,000000,3.01,3.05,2.94,2.99,60843,0
+RDNT.US,D,20120510,000000,2.88,3.12,2.88,3.03,111668,0
+RDNT.US,D,20120511,000000,2.99,3.05,2.99,3.02,48904,0
+RDNT.US,D,20120514,000000,3.01,3.16,2.9,3.07,104989,0
+RDNT.US,D,20120515,000000,3.07,3.24,3.05,3.12,79095,0
+RDNT.US,D,20120516,000000,2.93,3.2,2.93,3.07,41728,0
+RDNT.US,D,20120517,000000,3.06,3.12,3,3.04,54635,0
+RDNT.US,D,20120518,000000,3.02,3.08,2.9,2.92,117589,0
+RDNT.US,D,20120521,000000,2.92,3.02,2.9,2.96,69517,0
+RDNT.US,D,20120522,000000,2.97,2.98,2.75,2.8,102125,0
+RDNT.US,D,20120523,000000,2.76,2.87,2.58,2.65,117282,0
+RDNT.US,D,20120524,000000,2.68,2.7,2.43,2.51,211783,0
+RDNT.US,D,20120525,000000,2.5,2.65,2.32,2.5,346175,0
+RDNT.US,D,20120529,000000,2.48,2.59,2.32,2.33,264338,0
+RDNT.US,D,20120530,000000,2.33,2.43,2.32,2.37,104621,0
+RDNT.US,D,20120531,000000,2.39,2.55,2.35,2.4,112111,0
+RDNT.US,D,20120601,000000,2.35,2.54,2.33,2.39,130879,0
+RDNT.US,D,20120604,000000,2.4,2.41,2.33,2.38,128151,0
+RDNT.US,D,20120605,000000,2.35,2.38,2.34,2.35,109434,0
+RDNT.US,D,20120606,000000,2.36,2.38,2.35,2.37,88610,0
+RDNT.US,D,20120607,000000,2.4,2.4,2.36,2.37,91103,0
+RDNT.US,D,20120608,000000,2.36,2.71,2.35,2.62,135987,0
+RDNT.US,D,20120611,000000,2.64,2.65,2.56,2.62,156911,0
+RDNT.US,D,20120612,000000,2.63,2.69,2.6,2.64,97908,0
+RDNT.US,D,20120613,000000,2.65,2.65,2.51,2.58,177753,0
+RDNT.US,D,20120614,000000,2.6,2.72,2.58,2.71,202300,0
+RDNT.US,D,20120615,000000,2.64,2.86,2.54,2.8,247458,0
+RDNT.US,D,20120618,000000,2.78,2.92,2.78,2.91,121557,0
+RDNT.US,D,20120619,000000,2.91,2.92,2.67,2.74,365439,0
+RDNT.US,D,20120620,000000,2.72,2.8,2.67,2.71,145933,0
+RDNT.US,D,20120621,000000,2.7,2.75,2.68,2.68,240516,0
+RDNT.US,D,20120622,000000,2.65,2.68,2.6,2.6,4283763,0
+RDNT.US,D,20120625,000000,2.56,2.58,2.49,2.54,133386,0
+RDNT.US,D,20120626,000000,2.5,2.51,2.4,2.45,214533,0
+RDNT.US,D,20120627,000000,2.46,2.54,2.42,2.45,85421,0
+RDNT.US,D,20120628,000000,2.42,2.63,2.38,2.62,110301,0
+RDNT.US,D,20120629,000000,2.65,2.72,2.57,2.66,110367,0
+RDNT.US,D,20120702,000000,2.65,2.67,2.55,2.57,81070,0
+RDNT.US,D,20120703,000000,2.57,2.6,2.55,2.58,38821,0
+RDNT.US,D,20120705,000000,2.58,2.585,2.47,2.52,246281,0
+RDNT.US,D,20120706,000000,2.5,2.88,2.49,2.55,195800,0
+RDNT.US,D,20120709,000000,2.53,2.6,2.52,2.59,189412,0
+RDNT.US,D,20120710,000000,2.59,2.73,2.58,2.73,118010,0
+RDNT.US,D,20120711,000000,2.74,2.79,2.58,2.66,124844,0
+RDNT.US,D,20120712,000000,2.72,2.74,2.55,2.64,55195,0
+RDNT.US,D,20120713,000000,2.63,2.74,2.63,2.7,26963,0
+RDNT.US,D,20120716,000000,2.7,2.71,2.61,2.61,90300,0
+RDNT.US,D,20120717,000000,2.63,2.64,2.58,2.6,50016,0
+RDNT.US,D,20120718,000000,2.6,2.67,2.57,2.57,75647,0
+RDNT.US,D,20120719,000000,2.58,2.6,2.48,2.6,69692,0
+RDNT.US,D,20120720,000000,2.59,2.6699,2.59,2.62,42996,0
+RDNT.US,D,20120723,000000,2.56,2.6,2.53,2.56,46864,0
+RDNT.US,D,20120724,000000,2.55,2.61,2.53,2.56,82086,0
+RDNT.US,D,20120725,000000,2.54,2.61,2.45,2.48,198644,0
+RDNT.US,D,20120726,000000,2.5,2.6,2.46,2.51,99285,0
+RDNT.US,D,20120727,000000,2.54,2.54,2.45,2.5,41558,0
+RDNT.US,D,20120730,000000,2.49,2.49,2.38,2.4,178730,0
+RDNT.US,D,20120731,000000,2.45,2.45,2.3,2.34,69387,0
+RDNT.US,D,20120801,000000,2.34,2.4,2.3,2.31,96560,0
+RDNT.US,D,20120802,000000,2.32,2.35,2.22,2.3,70732,0
+RDNT.US,D,20120803,000000,2.36,2.6,2.32,2.56,93661,0
+RDNT.US,D,20120806,000000,2.59,2.59,2.48,2.52,22304,0
+RDNT.US,D,20120807,000000,2.51,2.55,2.4,2.44,256428,0
+RDNT.US,D,20120808,000000,2.43,2.51,2.39,2.51,240334,0
+RDNT.US,D,20120809,000000,2.51,2.84,2.4875,2.53,385897,0
+RDNT.US,D,20120810,000000,2.51,2.63,2.48,2.61,183557,0
+RDNT.US,D,20120813,000000,2.6,2.67,2.512,2.66,552637,0
+RDNT.US,D,20120814,000000,2.65,2.766,2.65,2.71,115823,0
+RDNT.US,D,20120815,000000,2.7,2.75,2.68,2.71,23593,0
+RDNT.US,D,20120816,000000,2.74,2.79,2.72,2.77,51519,0
+RDNT.US,D,20120817,000000,2.77,2.82,2.76,2.79,56355,0
+RDNT.US,D,20120820,000000,2.77,2.806,2.74,2.79,17346,0
+RDNT.US,D,20120821,000000,2.82,2.82,2.741,2.76,35855,0
+RDNT.US,D,20120822,000000,2.76,2.79,2.7281,2.75,15243,0
+RDNT.US,D,20120823,000000,2.72,2.78,2.72,2.74,25171,0
+RDNT.US,D,20120824,000000,2.72,2.75,2.713,2.74,30598,0
+RDNT.US,D,20120827,000000,2.77,2.78,2.75,2.77,18157,0
+RDNT.US,D,20120828,000000,2.77,2.8,2.7054,2.71,39033,0
+RDNT.US,D,20120829,000000,2.7,2.72,2.6733,2.69,23770,0
+RDNT.US,D,20120830,000000,2.74,2.74,2.68,2.68,12434,0
+RDNT.US,D,20120831,000000,2.7,2.84,2.7,2.8,54293,0
+RDNT.US,D,20120904,000000,2.82,2.82,2.71,2.71,35908,0
+RDNT.US,D,20120905,000000,2.71,2.78,2.7,2.77,18710,0
+RDNT.US,D,20120906,000000,2.77,2.87,2.74,2.84,79659,0
+RDNT.US,D,20120907,000000,2.8,2.89,2.8,2.86,20774,0
+RDNT.US,D,20120910,000000,2.83,2.91,2.83,2.84,27393,0
+RDNT.US,D,20120911,000000,2.87,2.8899,2.76,2.78,17246,0
+RDNT.US,D,20120912,000000,2.81,2.86,2.72,2.76,13813,0
+RDNT.US,D,20120913,000000,2.73,2.76,2.71,2.71,22454,0
+RDNT.US,D,20120914,000000,2.71,2.75,2.7,2.73,29932,0
+RDNT.US,D,20120917,000000,2.7,2.76,2.66,2.73,40700,0
+RDNT.US,D,20120918,000000,2.75,2.89,2.74,2.85,86536,0
+RDNT.US,D,20120919,000000,2.87,2.89,2.77,2.82,23560,0
+RDNT.US,D,20120920,000000,2.83,2.899,2.75,2.77,56397,0
+RDNT.US,D,20120921,000000,2.81,2.859,2.76,2.77,37305,0
+RDNT.US,D,20120924,000000,2.74,2.85,2.74,2.79,16168,0
+RDNT.US,D,20120925,000000,2.79,2.84,2.74,2.74,21255,0
+RDNT.US,D,20120926,000000,2.84,2.89,2.7,2.74,10564,0
+RDNT.US,D,20120927,000000,2.71,2.83,2.71,2.75,16599,0
+RDNT.US,D,20120928,000000,2.71,2.79,2.71,2.78,25080,0
+RDNT.US,D,20121001,000000,2.85,2.85,2.72,2.75,11518,0
+RDNT.US,D,20121002,000000,2.73,2.79,2.71,2.73,21760,0
+RDNT.US,D,20121003,000000,2.73,2.83,2.71,2.71,19782,0
+RDNT.US,D,20121004,000000,2.71,2.839,2.7,2.8,19965,0
+RDNT.US,D,20121005,000000,2.78,2.84,2.7,2.8,17902,0
+RDNT.US,D,20121008,000000,2.76,2.78,2.71,2.71,12786,0
+RDNT.US,D,20121009,000000,2.74,2.78,2.68,2.71,25687,0
+RDNT.US,D,20121010,000000,2.74,2.75,2.695,2.72,19401,0
+RDNT.US,D,20121011,000000,2.74,2.74,2.7,2.71,10243,0
+RDNT.US,D,20121012,000000,2.7,2.72,2.685,2.7,17182,0
+RDNT.US,D,20121015,000000,2.69,2.72,2.69,2.71,27602,0
+RDNT.US,D,20121016,000000,2.73,2.7395,2.68,2.71,8069,0
+RDNT.US,D,20121017,000000,2.7,2.72,2.68,2.69,20779,0
+RDNT.US,D,20121018,000000,2.69,2.78,2.66,2.7,54500,0
+RDNT.US,D,20121019,000000,2.7,2.75,2.69,2.71,31426,0
+RDNT.US,D,20121022,000000,2.68,2.71,2.65,2.69,17069,0
+RDNT.US,D,20121023,000000,2.65,2.78,2.65,2.7,24601,0
+RDNT.US,D,20121024,000000,2.69,2.75,2.65,2.68,8620,0
+RDNT.US,D,20121025,000000,2.7,2.73,2.6,2.6,30285,0
+RDNT.US,D,20121026,000000,2.6,2.66,2.59,2.59,27490,0
+RDNT.US,D,20121031,000000,2.6,2.61,2.4,2.6,89790,0
+RDNT.US,D,20121101,000000,2.58,2.58,2.5,2.53,7140,0
+RDNT.US,D,20121102,000000,2.54,2.58,2.54,2.58,11634,0
+RDNT.US,D,20121105,000000,2.56,2.6799,2.53,2.59,30281,0
+RDNT.US,D,20121106,000000,2.59,2.682,2.59,2.65,33534,0
+RDNT.US,D,20121107,000000,2.62,2.68,2.62,2.66,7009,0
+RDNT.US,D,20121108,000000,2.68,2.72,2.62,2.63,44915,0
+RDNT.US,D,20121109,000000,2.8,2.8,2.48,2.5,112924,0
+RDNT.US,D,20121112,000000,2.45,2.49,2.13,2.36,151565,0
+RDNT.US,D,20121113,000000,2.26,2.65,2.26,2.47,54955,0
+RDNT.US,D,20121114,000000,2.49,2.57,2.3501,2.43,32018,0
+RDNT.US,D,20121115,000000,2.41,2.57,2.35,2.4,22449,0
+RDNT.US,D,20121116,000000,2.41,2.45,2.39,2.42,22700,0
+RDNT.US,D,20121119,000000,2.42,2.53,2.42,2.46,21552,0
+RDNT.US,D,20121120,000000,2.44,2.45,2.35,2.41,53429,0
+RDNT.US,D,20121121,000000,2.4,2.43,2.35,2.39,13307,0
+RDNT.US,D,20121123,000000,2.46,2.5,2.39,2.41,5328,0
+RDNT.US,D,20121126,000000,2.33,2.48,2.33,2.36,50178,0
+RDNT.US,D,20121127,000000,2.39,2.39,2.31,2.34,24136,0
+RDNT.US,D,20121128,000000,2.34,2.38,2.26,2.29,139728,0
+RDNT.US,D,20121129,000000,2.3,2.41,2.3,2.41,21004,0
+RDNT.US,D,20121130,000000,2.4,2.53,2.36,2.43,36816,0
+RDNT.US,D,20121203,000000,2.439,2.439,2.35,2.36,63174,0
+RDNT.US,D,20121204,000000,2.4,2.4,2.25,2.4,89525,0
+RDNT.US,D,20121205,000000,2.37,2.5,2.32,2.44,62631,0
+RDNT.US,D,20121206,000000,2.42,2.4997,2.28,2.385,32260,0
+RDNT.US,D,20121207,000000,2.45,2.45,2.38,2.41,46870,0
+RDNT.US,D,20121210,000000,2.39,2.51,2.39,2.45,55198,0
+RDNT.US,D,20121211,000000,2.5,2.54,2.45,2.49,45199,0
+RDNT.US,D,20121212,000000,2.45,2.65,2.45,2.53,93222,0
+RDNT.US,D,20121213,000000,2.51,2.522,2.49,2.5,19793,0
+RDNT.US,D,20121214,000000,2.49,2.59,2.46,2.51,17918,0
+RDNT.US,D,20121217,000000,2.48,2.59,2.45,2.46,41561,0
+RDNT.US,D,20121218,000000,2.47,2.53,2.45,2.5,29937,0
+RDNT.US,D,20121219,000000,2.48,2.51,2.42,2.48,26127,0
+RDNT.US,D,20121220,000000,2.46,2.53,2.416,2.52,11371,0
+RDNT.US,D,20121221,000000,2.43,2.539,2.4,2.49,32039,0
+RDNT.US,D,20121224,000000,2.49,2.49,2.44,2.49,32479,0
+RDNT.US,D,20121226,000000,2.49,2.52,2.46,2.5,23555,0
+RDNT.US,D,20121227,000000,2.55,2.55,2.42,2.52,33155,0
+RDNT.US,D,20121228,000000,2.51,2.55,2.4601,2.48,90850,0
+RDNT.US,D,20121231,000000,2.48,2.53,2.37,2.53,226265,0
+RDNT.US,D,20130102,000000,2.55,2.65,2.5,2.51,46008,0
+RDNT.US,D,20130103,000000,2.5,2.63,2.5,2.59,65811,0
+RDNT.US,D,20130104,000000,2.65,2.73,2.57,2.61,61467,0
+RDNT.US,D,20130107,000000,2.6,2.73,2.6,2.66,48470,0
+RDNT.US,D,20130108,000000,2.66,2.75,2.66,2.73,101246,0
+RDNT.US,D,20130109,000000,2.75,2.75,2.65,2.68,29107,0
+RDNT.US,D,20130110,000000,2.74,2.78,2.69,2.76,89355,0
+RDNT.US,D,20130111,000000,2.7048,2.78,2.7048,2.74,16331,0
+RDNT.US,D,20130114,000000,2.75,2.79,2.72,2.77,29849,0
+RDNT.US,D,20130115,000000,2.74,2.74,2.7,2.7,20116,0
+RDNT.US,D,20130116,000000,2.72,2.75,2.68,2.69,33322,0
+RDNT.US,D,20130117,000000,2.684,2.77,2.6801,2.72,55007,0
+RDNT.US,D,20130118,000000,2.7,2.79,2.7,2.79,43355,0
+RDNT.US,D,20130122,000000,2.79,2.79,2.75,2.77,20685,0
+RDNT.US,D,20130123,000000,2.75,2.84,2.75,2.79,68572,0
+RDNT.US,D,20130124,000000,2.78,2.84,2.78,2.84,38563,0
+RDNT.US,D,20130125,000000,2.84,2.85,2.82,2.83,34761,0
+RDNT.US,D,20130128,000000,2.82,2.95,2.81,2.94,131524,0
+RDNT.US,D,20130129,000000,2.97,3.219,2.94,3.14,182190,0
+RDNT.US,D,20130130,000000,3.0702,3.19,3.0101,3.08,40420,0
+RDNT.US,D,20130131,000000,3.07,3.08,2.95,2.96,85537,0
+RDNT.US,D,20130201,000000,2.96,3.09,2.8,3.03,42300,0
+RDNT.US,D,20130204,000000,2.985,3.04,2.959,3,21219,0
+RDNT.US,D,20130205,000000,3,3.06,2.99,3.05,46056,0
+RDNT.US,D,20130206,000000,3.07,3.07,3.01,3.05,9232,0
+RDNT.US,D,20130207,000000,3.05,3.13,3,3.04,40972,0
+RDNT.US,D,20130208,000000,3.07,3.07,2.95,2.99,11784,0
+RDNT.US,D,20130211,000000,3.02,3.12,2.95,3.1,45319,0
+RDNT.US,D,20130212,000000,3.04,3.16,2.87,2.99,61346,0
+RDNT.US,D,20130213,000000,3.03,3.13,2.96,3.06,155541,0
+RDNT.US,D,20130214,000000,3.02,3.1,3,3.07,18831,0
+RDNT.US,D,20130215,000000,3.04,3.13,3.04,3.09,31706,0
+RDNT.US,D,20130219,000000,3.1,3.1378,3.03,3.06,70304,0
+RDNT.US,D,20130220,000000,3.13,3.13,2.95,2.98,27478,0
+RDNT.US,D,20130221,000000,2.92,2.94,2.9,2.91,30598,0
+RDNT.US,D,20130222,000000,2.9,2.93,2.88,2.91,42988,0
+RDNT.US,D,20130225,000000,2.92,3.13,2.91,2.97,33755,0
+RDNT.US,D,20130226,000000,2.95,3,2.88,2.89,36886,0
+RDNT.US,D,20130227,000000,2.87,2.95,2.85,2.9,46856,0
+RDNT.US,D,20130228,000000,2.87,2.94,2.81,2.83,73890,0
+RDNT.US,D,20130301,000000,2.85,2.94,2.766,2.81,76902,0
+RDNT.US,D,20130304,000000,2.87,2.87,2.751,2.85,24286,0
+RDNT.US,D,20130305,000000,2.82,2.85,2.78,2.78,36996,0
+RDNT.US,D,20130306,000000,2.75,2.8,2.72,2.76,42412,0
+RDNT.US,D,20130307,000000,2.75,2.83,2.69,2.72,134774,0
+RDNT.US,D,20130308,000000,2.7,2.77,2.68,2.74,49737,0
+RDNT.US,D,20130311,000000,2.75,2.9,2.74,2.74,108804,0
+RDNT.US,D,20130312,000000,2.8,2.88,2.74,2.81,112784,0
+RDNT.US,D,20130313,000000,2.78,2.87,2.75,2.84,9800,0
+RDNT.US,D,20130314,000000,2.86,2.93,2.86,2.91,56626,0
+RDNT.US,D,20130315,000000,2.94,2.94,2.75,2.77,82336,0
+RDNT.US,D,20130318,000000,2.68,2.8,2.68,2.75,54632,0
+RDNT.US,D,20130319,000000,2.75,2.7815,2.66,2.7,50480,0
+RDNT.US,D,20130320,000000,2.94,2.94,2.71,2.73,15742,0
+RDNT.US,D,20130321,000000,2.75,2.8,2.73,2.73,43854,0
+RDNT.US,D,20130322,000000,2.75,2.85,2.75,2.84,9195,0
+RDNT.US,D,20130325,000000,2.88,2.89,2.8,2.83,17839,0
+RDNT.US,D,20130326,000000,2.8,2.84,2.7901,2.83,17997,0
+RDNT.US,D,20130327,000000,2.79,2.82,2.78,2.78,7311,0
+RDNT.US,D,20130328,000000,2.75,2.84,2.75,2.8,62827,0
+RDNT.US,D,20130401,000000,2.78,2.84,2.75,2.82,44741,0
+RDNT.US,D,20130402,000000,2.8,2.84,2.73,2.84,26127,0
+RDNT.US,D,20130403,000000,2.83,2.89,2.75,2.84,103406,0
+RDNT.US,D,20130404,000000,2.8,2.83,2.75,2.82,90903,0
+RDNT.US,D,20130405,000000,2.8,2.87,2.75,2.8,120934,0
+RDNT.US,D,20130408,000000,2.8,2.82,2.75,2.8,33546,0
+RDNT.US,D,20130409,000000,2.78,2.87,2.76,2.76,76200,0
+RDNT.US,D,20130410,000000,2.74,2.83,2.74,2.79,58203,0
+RDNT.US,D,20130411,000000,2.8,2.82,2.74,2.74,85695,0
+RDNT.US,D,20130412,000000,2.76,2.81,2.68,2.74,70842,0
+RDNT.US,D,20130415,000000,2.7,2.81,2.7,2.73,132374,0
+RDNT.US,D,20130416,000000,2.73,2.85,2.719,2.78,239398,0
+RDNT.US,D,20130417,000000,2.75,2.75,2.71,2.73,19037,0
+RDNT.US,D,20130418,000000,2.77,2.79,2.68,2.69,15286,0
+RDNT.US,D,20130419,000000,2.74,2.75,2.68,2.7,8311,0
+RDNT.US,D,20130422,000000,2.7,2.7,2.64,2.67,10859,0
+RDNT.US,D,20130423,000000,2.651,2.81,2.651,2.78,20365,0
+RDNT.US,D,20130424,000000,2.71,2.77,2.66,2.74,27271,0
+RDNT.US,D,20130425,000000,2.73,2.76,2.7,2.75,17724,0
+RDNT.US,D,20130426,000000,2.79,2.79,2.72,2.76,21830,0
+RDNT.US,D,20130429,000000,2.8,2.82,2.73,2.77,32070,0
+RDNT.US,D,20130430,000000,2.8,2.8,2.72,2.74,22140,0
+RDNT.US,D,20130501,000000,2.72,2.8,2.72,2.79,29459,0
+RDNT.US,D,20130502,000000,2.75,2.9,2.75,2.86,31824,0
+RDNT.US,D,20130503,000000,2.88,2.88,2.79,2.81,29972,0
+RDNT.US,D,20130506,000000,2.8,2.834,2.71,2.72,38844,0
+RDNT.US,D,20130507,000000,2.76,2.76,2.63,2.67,43501,0
+RDNT.US,D,20130508,000000,2.7,2.74,2.55,2.63,166893,0
+RDNT.US,D,20130509,000000,2.6799,2.6799,2.6,2.62,51411,0
+RDNT.US,D,20130510,000000,2.5,2.65,2.49,2.49,356140,0
+RDNT.US,D,20130513,000000,2.49,2.51,2.38,2.4,203533,0
+RDNT.US,D,20130514,000000,2.46,2.53,2.4,2.48,84748,0
+RDNT.US,D,20130515,000000,2.45,2.6,2.45,2.51,61769,0
+RDNT.US,D,20130516,000000,2.48,2.57,2.48,2.54,17560,0
+RDNT.US,D,20130517,000000,2.53,2.58,2.51,2.54,38119,0
+RDNT.US,D,20130520,000000,2.51,2.54,2.5,2.5,47372,0
+RDNT.US,D,20130521,000000,2.51,2.55,2.5,2.51,119163,0
+RDNT.US,D,20130522,000000,2.55,2.55,2.46,2.49,113992,0
+RDNT.US,D,20130523,000000,2.5,2.5,2.39,2.44,142009,0
+RDNT.US,D,20130524,000000,2.45,2.45,2.28,2.38,299586,0
+RDNT.US,D,20130528,000000,2.37,2.49,2.26,2.41,222644,0
+RDNT.US,D,20130529,000000,2.37,2.57,2.37,2.52,149472,0
+RDNT.US,D,20130530,000000,2.54,2.78,2.52,2.68,226068,0
+RDNT.US,D,20130531,000000,2.7,2.7,2.55,2.6,46049,0
+RDNT.US,D,20130603,000000,2.62,2.64,2.5,2.55,50164,0
+RDNT.US,D,20130604,000000,2.55,2.58,2.5,2.51,171349,0
+RDNT.US,D,20130605,000000,2.48,2.56,2.48,2.52,25242,0
+RDNT.US,D,20130606,000000,2.5,2.659,2.5,2.63,58968,0
+RDNT.US,D,20130607,000000,2.65,2.7,2.615,2.65,70020,0
+RDNT.US,D,20130610,000000,2.65,2.69,2.6,2.67,103872,0
+RDNT.US,D,20130611,000000,2.62,2.67,2.6195,2.63,29809,0
+RDNT.US,D,20130612,000000,2.63,2.66,2.61,2.61,36138,0
+RDNT.US,D,20130613,000000,2.63,2.67,2.59,2.63,84556,0
+RDNT.US,D,20130614,000000,2.65,2.7,2.62,2.66,66920,0
+RDNT.US,D,20130617,000000,2.66,2.68,2.6,2.63,78577,0
+RDNT.US,D,20130618,000000,2.605,2.605,2.52,2.56,70966,0
+RDNT.US,D,20130619,000000,2.58,2.589,2.55,2.56,26686,0
+RDNT.US,D,20130620,000000,2.54,2.56,2.51,2.54,46579,0
+RDNT.US,D,20130621,000000,2.63,2.63,2.5,2.5,130200,0
+RDNT.US,D,20130624,000000,2.55,2.67,2.54,2.54,35156,0
+RDNT.US,D,20130625,000000,2.53,2.544,2.48,2.52,32162,0
+RDNT.US,D,20130626,000000,2.55,2.57,2.5,2.53,11265,0
+RDNT.US,D,20130627,000000,2.53,2.61,2.51,2.6,25500,0
+RDNT.US,D,20130628,000000,2.6,2.66,2.55,2.65,50564,0
+RDNT.US,D,20130701,000000,2.69,2.75,2.6,2.63,50821,0
+RDNT.US,D,20130702,000000,2.66,2.72,2.61,2.69,22272,0
+RDNT.US,D,20130703,000000,2.72,2.77,2.65,2.75,66561,0
+RDNT.US,D,20130705,000000,2.759,2.8,2.681,2.8,51157,0
+RDNT.US,D,20130708,000000,2.75,2.8,2.72,2.8,51351,0
+RDNT.US,D,20130709,000000,2.79,2.8,2.73,2.8,30558,0
+RDNT.US,D,20130710,000000,2.78,2.78,2.7299,2.77,16265,0
+RDNT.US,D,20130711,000000,2.79,2.8,2.75,2.8,71195,0
+RDNT.US,D,20130712,000000,2.77,2.8,2.73,2.75,16694,0
+RDNT.US,D,20130715,000000,2.75,2.78,2.73,2.75,15402,0
+RDNT.US,D,20130716,000000,2.77,2.85,2.75,2.8,46203,0
+RDNT.US,D,20130717,000000,2.8,2.8101,2.73,2.75,26126,0
+RDNT.US,D,20130718,000000,2.75,2.79,2.75,2.78,27417,0
+RDNT.US,D,20130719,000000,2.79,2.79,2.74,2.75,22918,0
+RDNT.US,D,20130722,000000,2.75,2.82,2.75,2.79,54230,0
+RDNT.US,D,20130723,000000,2.77,2.78,2.75,2.75,16519,0
+RDNT.US,D,20130724,000000,2.78,2.82,2.75,2.81,19809,0
+RDNT.US,D,20130725,000000,2.78,2.87,2.76,2.78,41277,0
+RDNT.US,D,20130726,000000,2.78,2.84,2.73,2.84,37963,0
+RDNT.US,D,20130729,000000,2.81,2.84,2.8,2.81,11095,0
+RDNT.US,D,20130730,000000,2.81,2.84,2.78,2.83,21741,0
+RDNT.US,D,20130731,000000,2.81,2.84,2.77,2.78,14135,0
+RDNT.US,D,20130801,000000,2.78,2.89,2.78,2.82,53887,0
+RDNT.US,D,20130802,000000,2.8,2.91,2.79,2.91,75854,0
+RDNT.US,D,20130805,000000,2.91,2.97,2.9,2.93,28858,0
+RDNT.US,D,20130806,000000,2.95,3.07,2.92,3.07,32282,0
+RDNT.US,D,20130807,000000,3.05,3.19,2.9712,3.16,96003,0
+RDNT.US,D,20130808,000000,3.18,3.3,3.116,3.16,122018,0
+RDNT.US,D,20130809,000000,3.28,3.35,2.8,2.96,338631,0
+RDNT.US,D,20130812,000000,3,3.05,2.96,3,155530,0
+RDNT.US,D,20130813,000000,3,3,2.87,2.9,88071,0
+RDNT.US,D,20130814,000000,2.91,2.98,2.79,2.83,133717,0
+RDNT.US,D,20130815,000000,2.78,2.84,2.63,2.63,176487,0
+RDNT.US,D,20130816,000000,2.66,2.76,2.62,2.75,45997,0
+RDNT.US,D,20130819,000000,2.8,2.849,2.71,2.71,36599,0
+RDNT.US,D,20130820,000000,2.725,2.82,2.725,2.73,21710,0
+RDNT.US,D,20130821,000000,2.71,2.76,2.67,2.73,29279,0
+RDNT.US,D,20130822,000000,2.77,2.79,2.69,2.73,26394,0
+RDNT.US,D,20130823,000000,2.75,2.75,2.66,2.71,47591,0
+RDNT.US,D,20130826,000000,2.7,2.72,2.66,2.71,26813,0
+RDNT.US,D,20130827,000000,2.67,2.72,2.61,2.72,56857,0
+RDNT.US,D,20130828,000000,2.66,2.74,2.58,2.61,80126,0
+RDNT.US,D,20130829,000000,2.59,2.6,2.5,2.59,124749,0
+RDNT.US,D,20130830,000000,2.58,2.6,2.505,2.58,37038,0
+RDNT.US,D,20130903,000000,2.6,2.6,2.52,2.55,49990,0
+RDNT.US,D,20130904,000000,2.53,2.56,2.46,2.55,202913,0
+RDNT.US,D,20130905,000000,2.56,2.56,2.46,2.5,80612,0
+RDNT.US,D,20130906,000000,2.49,2.53,2.45,2.48,46023,0
+RDNT.US,D,20130909,000000,2.5,2.55,2.43,2.55,118816,0
+RDNT.US,D,20130910,000000,2.53,2.58,2.4,2.48,127313,0
+RDNT.US,D,20130911,000000,2.46,2.55,2.46,2.5,54267,0
+RDNT.US,D,20130912,000000,2.5,2.55,2.45,2.45,64440,0
+RDNT.US,D,20130913,000000,2.47,2.49,2.41,2.46,37814,0
+RDNT.US,D,20130916,000000,2.45,2.5,2.41,2.42,97680,0
+RDNT.US,D,20130917,000000,2.4,2.47,2.4,2.42,33513,0
+RDNT.US,D,20130918,000000,2.44,2.45,2.4,2.4,21513,0
+RDNT.US,D,20130919,000000,2.45,2.48,2.4,2.45,67532,0
+RDNT.US,D,20130920,000000,2.45,2.46,2.42,2.46,20256,0
+RDNT.US,D,20130923,000000,2.46,2.5,2.44,2.44,28828,0
+RDNT.US,D,20130924,000000,2.43,2.47,2.39,2.4,29700,0
+RDNT.US,D,20130925,000000,2.42,2.46,2.39,2.39,11600,0
+RDNT.US,D,20130926,000000,2.41,2.47,2.4,2.42,65488,0
+RDNT.US,D,20130927,000000,2.4,2.47,2.35,2.45,62200,0
+RDNT.US,D,20130930,000000,2.4,2.47,2.4,2.41,40300,0
+RDNT.US,D,20131001,000000,2.37,2.65,2.37,2.65,98500,0
+RDNT.US,D,20131002,000000,2.59,2.68,2.5,2.68,51200,0
+RDNT.US,D,20131003,000000,2.66,2.66,2.45,2.5,23300,0
+RDNT.US,D,20131004,000000,2.53,2.59,2.45,2.49,37000,0
+RDNT.US,D,20131007,000000,2.44,2.52,2.44,2.45,31600,0
+RDNT.US,D,20131008,000000,2.46,2.52,2.46,2.48,10000,0
+RDNT.US,D,20131009,000000,2.46,2.51,2.42,2.47,28500,0
+RDNT.US,D,20131010,000000,2.47,2.51,2.36,2.36,8300,0
+RDNT.US,D,20131011,000000,2.62,2.62,2.45,2.58,75100,0
+RDNT.US,D,20131014,000000,2.45,2.53,2.45,2.47,48900,0
+RDNT.US,D,20131015,000000,2.46,2.49,2.46,2.49,12300,0
+RDNT.US,D,20131016,000000,2.47,2.55,2.4,2.47,62500,0
+RDNT.US,D,20131017,000000,2.47,2.5,2.45,2.48,28207,0
+RDNT.US,D,20131018,000000,2.45,2.47,2.43,2.44,28800,0
+RDNT.US,D,20131021,000000,2.44,2.49,2.44,2.46,42500,0
+RDNT.US,D,20131022,000000,2.47,2.52,2.45,2.47,58800,0
+RDNT.US,D,20131023,000000,2.47,2.5,2.45,2.5,14700,0
+RDNT.US,D,20131024,000000,2.47,2.5,2.44,2.49,41100,0
+RDNT.US,D,20131025,000000,2.47,2.5,2.43,2.44,38600,0
+RDNT.US,D,20131028,000000,2.5,2.56,2.47,2.47,30000,0
+RDNT.US,D,20131029,000000,2.5,2.52,2.47,2.48,52000,0
+RDNT.US,D,20131030,000000,2.5,2.56,2.45,2.46,24600,0
+RDNT.US,D,20131031,000000,2.48,2.49,2.45,2.45,20067,0
+RDNT.US,D,20131101,000000,2.47,2.52,2.47,2.48,18500,0
+RDNT.US,D,20131104,000000,2.52,2.57,2.5,2.51,30200,0
+RDNT.US,D,20131105,000000,2.54,2.55,2.48,2.48,21800,0
+RDNT.US,D,20131106,000000,2.48,2.5,2.48,2.48,33952,0
+RDNT.US,D,20131107,000000,2.5,2.5,2.31,2.4,133300,0
+RDNT.US,D,20131108,000000,2.38,2.42,2.32,2.35,171602,0
+RDNT.US,D,20131111,000000,2.39,2.39,1.9,2.03,1329600,0
+RDNT.US,D,20131112,000000,1.94,2.14,1.92,2.11,627200,0
+RDNT.US,D,20131113,000000,2.12,2.12,2.04,2.08,408400,0
+RDNT.US,D,20131114,000000,2.1,2.1,2.01,2.04,120600,0
+RDNT.US,D,20131115,000000,2.02,2.08,1.92,2.02,213034,0
+RDNT.US,D,20131118,000000,2.03,2.04,1.91,1.93,160300,0
+RDNT.US,D,20131119,000000,1.97,2.05,1.9,1.94,62300,0
+RDNT.US,D,20131120,000000,1.96,1.96,1.87,1.88,117900,0
+RDNT.US,D,20131121,000000,1.87,2,1.85,1.99,137037,0
+RDNT.US,D,20131122,000000,1.96,2,1.93,1.94,93400,0
+RDNT.US,D,20131125,000000,1.94,2,1.94,1.96,25731,0
+RDNT.US,D,20131126,000000,1.97,2.03,1.94,1.97,61400,0
+RDNT.US,D,20131127,000000,1.98,1.98,1.95,1.96,91507,0
+RDNT.US,D,20131129,000000,1.98,2,1.9701,2,38146,0
+RDNT.US,D,20131202,000000,2.04,2.05,1.95,1.96,90116,0
+RDNT.US,D,20131203,000000,1.95,1.99,1.94,1.98,86900,0
+RDNT.US,D,20131204,000000,1.98,1.98,1.92,1.94,48600,0
+RDNT.US,D,20131205,000000,1.93,1.96,1.88,1.9,69600,0
+RDNT.US,D,20131206,000000,1.88,1.94,1.88,1.88,50134,0
+RDNT.US,D,20131209,000000,1.88,1.98,1.87,1.89,130800,0
+RDNT.US,D,20131210,000000,1.87,1.92,1.78,1.81,147129,0
+RDNT.US,D,20131211,000000,1.84,1.85,1.72,1.75,202636,0
+RDNT.US,D,20131212,000000,1.75,1.75,1.66,1.66,145300,0
+RDNT.US,D,20131213,000000,1.68,1.74,1.65,1.74,106000,0
+RDNT.US,D,20131216,000000,1.74,1.87,1.74,1.77,126600,0
+RDNT.US,D,20131217,000000,1.75,1.75,1.65,1.66,257700,0
+RDNT.US,D,20131218,000000,1.67,1.68,1.58,1.61,540300,0
+RDNT.US,D,20131219,000000,1.6,1.6101,1.56,1.6,216178,0
+RDNT.US,D,20131220,000000,1.6,1.6,1.51,1.57,165900,0
+RDNT.US,D,20131223,000000,1.57,1.63,1.56,1.6,247400,0
+RDNT.US,D,20131224,000000,1.58,1.65,1.57,1.63,289169,0
+RDNT.US,D,20131226,000000,1.63,1.75,1.62,1.66,632000,0
+RDNT.US,D,20131227,000000,1.66,1.69,1.61,1.64,97000,0
+RDNT.US,D,20131230,000000,1.67,1.67,1.61,1.64,194700,0
+RDNT.US,D,20131231,000000,1.64,1.71,1.61,1.67,293800,0
+RDNT.US,D,20140102,000000,1.68,1.68,1.61,1.62,179661,0
+RDNT.US,D,20140103,000000,1.61,1.655,1.61,1.61,117182,0
+RDNT.US,D,20140106,000000,1.63,1.67,1.5804,1.6,122019,0
+RDNT.US,D,20140107,000000,1.6,1.63,1.57,1.61,232900,0
+RDNT.US,D,20140108,000000,1.61,1.611,1.56,1.57,75069,0
+RDNT.US,D,20140109,000000,1.59,1.6,1.51,1.51,110951,0
+RDNT.US,D,20140110,000000,1.53,1.56,1.51,1.51,54172,0
+RDNT.US,D,20140113,000000,1.52,1.54,1.5,1.5,210943,0
+RDNT.US,D,20140114,000000,1.5,1.62,1.5,1.61,379474,0
+RDNT.US,D,20140115,000000,1.62,1.7,1.61,1.67,401500,0
+RDNT.US,D,20140116,000000,1.65,1.67,1.59,1.64,261200,0
+RDNT.US,D,20140117,000000,1.63,1.72,1.63,1.68,252000,0
+RDNT.US,D,20140121,000000,1.67,1.67,1.62,1.64,220487,0
+RDNT.US,D,20140122,000000,1.62,1.69,1.62,1.66,1188600,0
+RDNT.US,D,20140123,000000,1.64,1.86,1.62,1.83,2064500,0
+RDNT.US,D,20140124,000000,1.81,1.81,1.68,1.74,313000,0
+RDNT.US,D,20140127,000000,1.72,1.78,1.68,1.72,155800,0
+RDNT.US,D,20140128,000000,1.72,1.76,1.71,1.72,96300,0
+RDNT.US,D,20140129,000000,1.71,1.92,1.71,1.89,557842,0
+RDNT.US,D,20140130,000000,1.92,1.95,1.89,1.9,310100,0
+RDNT.US,D,20140131,000000,1.9,1.92,1.85,1.89,220900,0
+RDNT.US,D,20140203,000000,1.88,1.94,1.84,1.87,255704,0
+RDNT.US,D,20140204,000000,1.8603,1.89,1.858,1.87,105961,0
+RDNT.US,D,20140205,000000,1.8401,1.86,1.7701,1.85,152074,0
+RDNT.US,D,20140206,000000,1.85,1.87,1.82,1.87,109740,0
+RDNT.US,D,20140207,000000,1.7515,1.8896,1.7515,1.86,56025,0
+RDNT.US,D,20140210,000000,1.86,1.88,1.86,1.86,96529,0
+RDNT.US,D,20140211,000000,1.84,1.92,1.84,1.92,119102,0
+RDNT.US,D,20140212,000000,1.94,1.94,1.89,1.91,171578,0
+RDNT.US,D,20140213,000000,1.9,1.92,1.89,1.91,85036,0
+RDNT.US,D,20140214,000000,1.91,1.95,1.91,1.92,70781,0
+RDNT.US,D,20140218,000000,1.91,1.95,1.91,1.93,118133,0
+RDNT.US,D,20140219,000000,1.94,1.94,1.92,1.92,51446,0
+RDNT.US,D,20140220,000000,1.94,1.95,1.91,1.93,72557,0
+RDNT.US,D,20140221,000000,1.94,2.03,1.94,1.98,115277,0
+RDNT.US,D,20140224,000000,2.01,2.0392,1.92,1.97,103512,0
+RDNT.US,D,20140225,000000,1.98,1.98,1.83,1.91,217913,0
+RDNT.US,D,20140226,000000,1.93,1.97,1.9,1.94,27024,0
+RDNT.US,D,20140227,000000,1.93,1.93,1.91,1.91,14651,0
+RDNT.US,D,20140228,000000,1.93,1.94,1.9,1.94,92271,0
+RDNT.US,D,20140303,000000,1.98,2.36,1.95,2.29,2171643,0
+RDNT.US,D,20140304,000000,2.37,2.5,2.28,2.33,944918,0
+RDNT.US,D,20140305,000000,2.38,2.63,2.31,2.63,1053259,0
+RDNT.US,D,20140306,000000,2.51,2.82,2.51,2.74,1449804,0
+RDNT.US,D,20140307,000000,2.76,2.85,2.5907,2.82,890229,0
+RDNT.US,D,20140310,000000,2.84,3,2.8202,2.89,693205,0
+RDNT.US,D,20140311,000000,2.95,2.99,2.89,2.9,333373,0
+RDNT.US,D,20140312,000000,2.91,2.93,2.65,2.9,412199,0
+RDNT.US,D,20140313,000000,2.9,2.92,2.76,2.81,110374,0
+RDNT.US,D,20140314,000000,2.85,2.85,2.7,2.76,200947,0
+RDNT.US,D,20140317,000000,2.76,2.94,2.736,2.75,404541,0
+RDNT.US,D,20140318,000000,2.77,2.84,2.73,2.75,205589,0
+RDNT.US,D,20140319,000000,2.74,2.78,2.7,2.74,236271,0
+RDNT.US,D,20140320,000000,2.75,2.77,2.73,2.745,118129,0
+RDNT.US,D,20140321,000000,2.73,2.89,2.73,2.86,435575,0
+RDNT.US,D,20140324,000000,2.84,2.8499,2.7,2.79,139839,0
+RDNT.US,D,20140325,000000,2.75,2.855,2.7498,2.77,151058,0
+RDNT.US,D,20140326,000000,2.77,2.77,2.55,2.61,304900,0
+RDNT.US,D,20140327,000000,2.56,2.75,2.56,2.71,190478,0
+RDNT.US,D,20140328,000000,2.73,2.85,2.68,2.74,244605,0
+RDNT.US,D,20140331,000000,2.78,2.92,2.76,2.84,435901,0
+RDNT.US,D,20140401,000000,2.87,2.93,2.82,2.88,363724,0
+RDNT.US,D,20140402,000000,2.89,3.32,2.82,3.22,1362486,0
+RDNT.US,D,20140403,000000,3.2,3.4599,3.19,3.39,932519,0
+RDNT.US,D,20140404,000000,3.42,3.49,3.37,3.47,532068,0
+RDNT.US,D,20140407,000000,3.5,3.97,3.48,3.76,1111257,0
+RDNT.US,D,20140408,000000,3.81,4.19,3.72,4.13,1955153,0
+RDNT.US,D,20140409,000000,4.1,4.27,3.85,4.17,1184308,0
+RDNT.US,D,20140410,000000,4.19,4.21,4.01,4.04,585278,0
+RDNT.US,D,20140411,000000,3.92,4.14,3.7,4.07,666853,0
+RDNT.US,D,20140414,000000,4.13,4.71,4.08,4.41,1073057,0
+RDNT.US,D,20140415,000000,4.47,4.47,4.24,4.38,589543,0
+RDNT.US,D,20140416,000000,4.44,4.54,4.37,4.38,486150,0
+RDNT.US,D,20140417,000000,4.4,4.49,4.23,4.41,342702,0
+RDNT.US,D,20140421,000000,4.48,4.7499,4.35,4.63,614345,0
+RDNT.US,D,20140422,000000,4.63,4.99,4.62,4.89,860938,0
+RDNT.US,D,20140423,000000,4.8,5.15,4.74,4.82,865862,0
+RDNT.US,D,20140424,000000,4.8,5.09,4.63,4.76,1118864,0
+RDNT.US,D,20140425,000000,4.78,4.84,4.683,4.77,255482,0
+RDNT.US,D,20140428,000000,4.8,5.15,4.761,5.06,982852,0
+RDNT.US,D,20140429,000000,5.14,5.25,4.96,5.05,952658,0
+RDNT.US,D,20140430,000000,5.02,5.09,4.83,4.97,356914,0
+RDNT.US,D,20140501,000000,4.99,4.99,4.57,4.77,718429,0
+RDNT.US,D,20140502,000000,4.79,4.98,4.7,4.95,355356,0
+RDNT.US,D,20140505,000000,4.88,5.13,4.784,5.06,419367,0
+RDNT.US,D,20140506,000000,5.06,5.68,5.04,5.39,1461488,0
+RDNT.US,D,20140507,000000,5.34,5.6299,5.34,5.44,983919,0
+RDNT.US,D,20140508,000000,5.54,5.77,5.3,5.32,1093363,0
+RDNT.US,D,20140509,000000,5.21,6.74,5.2,6.48,4590908,0
+RDNT.US,D,20140512,000000,6.29,6.8,6.05,6.5,2176880,0
+RDNT.US,D,20140513,000000,6.5,6.63,6.3,6.34,1042236,0
+RDNT.US,D,20140514,000000,6.33,6.4416,6.19,6.23,748053,0
+RDNT.US,D,20140515,000000,6.16,6.45,5.9,6.23,1310619,0
+RDNT.US,D,20140516,000000,6.27,6.45,5.84,5.96,1292583,0
+RDNT.US,D,20140519,000000,5.99,6.35,5.97,6.28,749741,0
+RDNT.US,D,20140520,000000,6.29,6.34,6.05,6.16,548165,0
+RDNT.US,D,20140521,000000,6.15,6.45,6.13,6.18,828470,0
+RDNT.US,D,20140522,000000,6.17,6.28,5.9,6.2,507396,0
+RDNT.US,D,20140523,000000,6.06,6.34,6.05,6.22,408236,0
+RDNT.US,D,20140527,000000,6.19,6.6499,6.1,6.39,963646,0
+RDNT.US,D,20140528,000000,6.47,6.63,6.3,6.35,716663,0
+RDNT.US,D,20140529,000000,6.45,6.5,6.22,6.38,370472,0
+RDNT.US,D,20140530,000000,6.48,6.58,6.31,6.36,367653,0
+RDNT.US,D,20140602,000000,6.35,6.49,5.8,6.25,709516,0
+RDNT.US,D,20140603,000000,6.2,6.23,5.9,6.14,1169612,0
+RDNT.US,D,20140604,000000,6.16,6.46,6.1,6.34,510954,0
+RDNT.US,D,20140605,000000,6.4,7.08,6.36,7,2182829,0
+RDNT.US,D,20140606,000000,7.21,7.67,7.1,7.48,1799990,0
+RDNT.US,D,20140609,000000,7.38,7.53,7.21,7.45,913022,0
+RDNT.US,D,20140610,000000,7.43,7.62,7.25,7.58,650800,0
+RDNT.US,D,20140611,000000,7.6,7.6,7.2801,7.33,563549,0
+RDNT.US,D,20140612,000000,7.27,7.3,7.025,7.15,581152,0
+RDNT.US,D,20140613,000000,7.14,7.48,7.0718,7.24,622620,0
+RDNT.US,D,20140616,000000,7.28,7.34,7.08,7.25,389890,0
+RDNT.US,D,20140617,000000,7.25,7.4,7.12,7.15,394815,0
+RDNT.US,D,20140618,000000,7.16,7.27,7.12,7.2,254132,0
+RDNT.US,D,20140619,000000,7.22,7.245,7.115,7.14,338454,0
+RDNT.US,D,20140620,000000,7.21,7.21,6.82,7.13,672451,0
+RDNT.US,D,20140623,000000,7.4,7.48,6.98,7.15,453243,0
+RDNT.US,D,20140624,000000,7.18,7.22,6.96,6.99,286452,0
+RDNT.US,D,20140625,000000,6.88,7.07,6.87,7.02,413950,0
+RDNT.US,D,20140626,000000,6.99,7.02,6.87,7.01,358715,0
+RDNT.US,D,20140627,000000,6.99,7.2,6.35,6.68,5623475,0
+RDNT.US,D,20140630,000000,6.65,6.95,6.44,6.63,946137,0
+RDNT.US,D,20140701,000000,6.62,6.77,6.37,6.48,625102,0
+RDNT.US,D,20140702,000000,6.48,6.81,6.44,6.62,484000,0
+RDNT.US,D,20140703,000000,6.59,6.69,6.38,6.39,233947,0
+RDNT.US,D,20140707,000000,6.3,6.31,5.88,6.05,956637,0
+RDNT.US,D,20140708,000000,6.01,6.07,5.7,5.95,783417,0
+RDNT.US,D,20140709,000000,5.94,6.15,5.85,6.09,315538,0
+RDNT.US,D,20140710,000000,5.86,6.11,5.8,6.0793,493368,0
+RDNT.US,D,20140711,000000,6.05,6.13,5.92,6,223032,0
+RDNT.US,D,20140714,000000,6.03,6.105,5.92,5.95,242509,0
+RDNT.US,D,20140715,000000,6,6,5.73,5.75,248238,0
+RDNT.US,D,20140716,000000,5.75,5.9,5.6701,5.86,251311,0
+RDNT.US,D,20140717,000000,5.83,5.87,5.64,5.75,369376,0
+RDNT.US,D,20140718,000000,5.78,6.29,5.73,6.23,520435,0
+RDNT.US,D,20140721,000000,6.07,6.15,5.79,5.85,514054,0
+RDNT.US,D,20140722,000000,5.87,6,5.75,5.79,312557,0
+RDNT.US,D,20140723,000000,5.79,5.84,5.6101,5.63,325759,0
+RDNT.US,D,20140724,000000,5.64,5.84,5.616,5.7,292201,0
+RDNT.US,D,20140725,000000,5.65,5.69,5.34,5.35,447460,0
+RDNT.US,D,20140728,000000,5.3,5.4,5.18,5.29,392097,0
+RDNT.US,D,20140729,000000,5.31,5.46,5.29,5.44,187153,0
+RDNT.US,D,20140730,000000,5.46,5.657,5.3845,5.52,323169,0
+RDNT.US,D,20140731,000000,5.45,5.49,5.1,5.11,558491,0
+RDNT.US,D,20140801,000000,5.05,5.24,4.89,5.17,622856,0
+RDNT.US,D,20140804,000000,5.2,5.55,4.71,5.53,1145061,0
+RDNT.US,D,20140805,000000,5.48,5.71,5.38,5.57,451384,0
+RDNT.US,D,20140806,000000,5.51,5.792,5.41,5.76,427400,0
+RDNT.US,D,20140807,000000,5.8,5.85,5.6,5.73,567777,0
+RDNT.US,D,20140808,000000,6.75,7.24,6.58,6.92,1828235,0
+RDNT.US,D,20140811,000000,7.02,7.1,6.76,6.95,614986,0
+RDNT.US,D,20140812,000000,6.91,6.95,6.6,6.71,619345,0
+RDNT.US,D,20140813,000000,6.7,6.84,6.59,6.78,435407,0
+RDNT.US,D,20140814,000000,6.74,7.03,6.74,6.8,373011,0
+RDNT.US,D,20140815,000000,6.83,6.88,6.59,6.77,304109,0
+RDNT.US,D,20140818,000000,6.84,7.005,6.68,6.98,563525,0
+RDNT.US,D,20140819,000000,7.04,7.04,6.8,6.82,349627,0
+RDNT.US,D,20140820,000000,6.82,6.9,6.7,6.85,212567,0
+RDNT.US,D,20140821,000000,6.87,6.95,6.71,6.86,208152,0
+RDNT.US,D,20140822,000000,6.86,7.01,6.76,6.92,260303,0
+RDNT.US,D,20140825,000000,6.96,7,6.65,6.78,305204,0
+RDNT.US,D,20140826,000000,6.78,6.83,6.73,6.77,213830,0
+RDNT.US,D,20140827,000000,6.77,6.79,6.62,6.66,152635,0
+RDNT.US,D,20140828,000000,6.61,6.71,6.525,6.62,189052,0
+RDNT.US,D,20140829,000000,6.61,6.73,6.55,6.68,355657,0
+RDNT.US,D,20140902,000000,6.74,6.82,6.52,6.78,417871,0
+RDNT.US,D,20140903,000000,6.84,6.95,6.75,6.83,340236,0
+RDNT.US,D,20140904,000000,6.85,6.887,6.605,6.65,148367,0
+RDNT.US,D,20140905,000000,6.62,6.84,6.5838,6.75,391997,0
+RDNT.US,D,20140908,000000,6.77,6.94,6.77,6.92,383922,0
+RDNT.US,D,20140909,000000,6.89,7.01,6.78,6.81,352465,0
+RDNT.US,D,20140910,000000,6.79,7.23,6.591,7.08,612908,0
+RDNT.US,D,20140911,000000,7.08,8.01,7,7.87,2322604,0
+RDNT.US,D,20140912,000000,8,8.12,7.5242,7.64,915295,0
+RDNT.US,D,20140915,000000,7.68,7.77,7.18,7.4,635347,0
+RDNT.US,D,20140916,000000,7.3,7.42,7.2,7.23,436251,0
+RDNT.US,D,20140917,000000,7.2,7.67,7.03,7.5,488582,0
+RDNT.US,D,20140918,000000,7.52,7.67,7.3,7.34,455291,0
+RDNT.US,D,20140919,000000,7.43,7.46,6.84,7.22,676175,0
+RDNT.US,D,20140922,000000,7.15,7.175,6.81,7,303937,0
+RDNT.US,D,20140923,000000,6.96,7.07,6.825,6.89,210686,0
+RDNT.US,D,20140924,000000,6.97,7.19,6.8,7.14,187447,0
+RDNT.US,D,20140925,000000,7.02,7.11,6.8,6.84,248741,0
+RDNT.US,D,20140926,000000,6.85,7.065,6.814,6.97,163320,0
+RDNT.US,D,20140929,000000,6.85,7,6.72,6.78,286248,0
+RDNT.US,D,20140930,000000,6.69,6.71,6.51,6.62,484091,0
+RDNT.US,D,20141001,000000,6.62,6.71,6.36,6.67,439006,0
+RDNT.US,D,20141002,000000,6.66,6.9999,6.612,6.86,308127,0
+RDNT.US,D,20141003,000000,6.92,7.19,6.84,7.15,327980,0
+RDNT.US,D,20141006,000000,7.22,7.25,6.97,7.03,356084,0
+RDNT.US,D,20141007,000000,7.05,7.32,6.931,7.24,283396,0
+RDNT.US,D,20141008,000000,7.24,7.48,6.83,7.47,459671,0
+RDNT.US,D,20141009,000000,7.75,8.46,7.57,7.64,946461,0
+RDNT.US,D,20141010,000000,7.63,8,7.4,7.6,406024,0
+RDNT.US,D,20141013,000000,7.65,8.1,7.5701,7.71,630625,0
+RDNT.US,D,20141014,000000,7.8,7.95,7.6,7.61,552068,0
+RDNT.US,D,20141015,000000,7.45,8,7.2,7.94,457508,0
+RDNT.US,D,20141016,000000,7.87,8.37,7.7,8.27,733056,0
+RDNT.US,D,20141017,000000,8.36,8.72,8.29,8.48,720747,0
+RDNT.US,D,20141020,000000,8.59,8.84,8.3,8.49,597599,0
+RDNT.US,D,20141021,000000,8.58,8.715,8.48,8.58,531729,0
+RDNT.US,D,20141022,000000,8.64,9.29,8.48,8.86,924574,0
+RDNT.US,D,20141023,000000,9,9.19,8.76,8.79,669738,0
+RDNT.US,D,20141024,000000,8.8,8.89,8.64,8.83,352147,0
+RDNT.US,D,20141027,000000,8.77,9,8.65,8.84,301560,0
+RDNT.US,D,20141028,000000,8.88,9.21,8.75,9.13,661537,0
+RDNT.US,D,20141029,000000,9.18,9.37,9.05,9.18,614581,0
+RDNT.US,D,20141030,000000,9.17,9.275,9.03,9.2,415218,0
+RDNT.US,D,20141031,000000,9.43,9.5,9.17,9.3,595569,0
+RDNT.US,D,20141103,000000,9.29,9.75,9.1855,9.53,720684,0
+RDNT.US,D,20141104,000000,9.56,9.7,9.35,9.62,560513,0
+RDNT.US,D,20141105,000000,9.73,9.73,9.3,9.56,735437,0
+RDNT.US,D,20141106,000000,10.13,10.35,9.359,9.85,1126105,0
+RDNT.US,D,20141107,000000,9.87,9.87,8.28,8.37,1922884,0
+RDNT.US,D,20141110,000000,8.14,8.37,7.81,8.06,940840,0
+RDNT.US,D,20141111,000000,7.95,8.12,7.5,7.8,1001824,0
+RDNT.US,D,20141112,000000,7.6,8.38,7.58,8.35,906073,0
+RDNT.US,D,20141113,000000,8.19,8.61,8.08,8.3,561001,0
+RDNT.US,D,20141114,000000,8.21,8.83,8.19,8.56,538586,0
+RDNT.US,D,20141117,000000,8.5,8.75,8.37,8.38,516917,0
+RDNT.US,D,20141118,000000,8.45,8.67,8.35,8.38,436827,0
+RDNT.US,D,20141119,000000,8.32,8.61,8,8.01,448586,0
+RDNT.US,D,20141120,000000,7.98,8.31,7.86,8.17,395386,0
+RDNT.US,D,20141121,000000,8.11,8.32,7.91,8.01,375836,0
+RDNT.US,D,20141124,000000,7.95,8.25,7.95,8.13,333611,0
+RDNT.US,D,20141125,000000,8.16,8.5,8.16,8.49,350917,0
+RDNT.US,D,20141126,000000,8.46,8.73,8.46,8.57,315121,0
+RDNT.US,D,20141128,000000,8.56,8.67,8.38,8.42,166164,0
+RDNT.US,D,20141201,000000,8.4,8.47,8.06,8.22,298638,0
+RDNT.US,D,20141202,000000,8.21,8.65,8.19,8.6,393413,0
+RDNT.US,D,20141203,000000,8.57,8.7,8.34,8.37,320525,0
+RDNT.US,D,20141204,000000,8.37,8.5,8.12,8.19,352083,0
+RDNT.US,D,20141205,000000,8.27,8.5,8.15,8.285,364857,0
+RDNT.US,D,20141208,000000,8.22,8.48,7.92,7.97,413515,0
+RDNT.US,D,20141209,000000,7.81,8.615,7.75,8.57,510658,0
+RDNT.US,D,20141210,000000,8.45,8.6,8.2,8.2,336380,0
+RDNT.US,D,20141211,000000,8.24,8.669,8.2,8.53,317584,0
+RDNT.US,D,20141212,000000,8.4225,8.68,8.38,8.565,229521,0
+RDNT.US,D,20141215,000000,8.65,8.7,8.32,8.42,283735,0
+RDNT.US,D,20141216,000000,8.41,8.7,8.41,8.59,287235,0
+RDNT.US,D,20141217,000000,8.63,8.73,8.41,8.56,326158,0
+RDNT.US,D,20141218,000000,8.7,8.71,8.48,8.57,258713,0
+RDNT.US,D,20141219,000000,8.54,8.61,8.35,8.53,255946,0
+RDNT.US,D,20141222,000000,8.53,9.04,8.53,8.89,361781,0
+RDNT.US,D,20141223,000000,8.95,9.57,8.94,9.49,486330,0
+RDNT.US,D,20141224,000000,9.5,9.59,9.39,9.41,117467,0
+RDNT.US,D,20141226,000000,9.49,9.81,9.47,9.61,225016,0
+RDNT.US,D,20141229,000000,9.98,9.99,9,9.19,340278,0
+RDNT.US,D,20141230,000000,9.1,9.24,9.07,9.19,120637,0
+RDNT.US,D,20141231,000000,9.19,9.19,8.54,8.54,411213,0
+RDNT.US,D,20150102,000000,8.63,8.8699,8.56,8.66,217540,0
+RDNT.US,D,20150105,000000,8.62,8.7983,8.35,8.44,264655,0
+RDNT.US,D,20150106,000000,8.48,8.51,7.91,7.95,608322,0
+RDNT.US,D,20150107,000000,8.02,8.44,8.02,8.27,278721,0
+RDNT.US,D,20150108,000000,8.3,8.64,8.3,8.57,222904,0
+RDNT.US,D,20150109,000000,8.57,8.62,8.27,8.32,282122,0
+RDNT.US,D,20150112,000000,8.33,8.88,8.18,8.85,517303,0
+RDNT.US,D,20150113,000000,8.91,8.95,7.95,8.04,740050,0
+RDNT.US,D,20150114,000000,7.99,8.28,7.7,7.76,810498,0
+RDNT.US,D,20150115,000000,7.82,7.89,7.529,7.67,350437,0
+RDNT.US,D,20150116,000000,7.64,8.1,7.64,8.05,289965,0
+RDNT.US,D,20150120,000000,8.25,8.25,7.855,8.105,216348,0
+RDNT.US,D,20150121,000000,8.14,8.18,7.92,7.935,282034,0
+RDNT.US,D,20150122,000000,7.96,8.285,7.77,8.1,325356,0
+RDNT.US,D,20150123,000000,8.09,8.347,7.97,8.07,286490,0
+RDNT.US,D,20150126,000000,8,8.31,8,8.3,261963,0
+RDNT.US,D,20150127,000000,8.19,8.39,8.11,8.13,177117,0
+RDNT.US,D,20150128,000000,8.28,8.28,7.95,8.035,235078,0
+RDNT.US,D,20150129,000000,8.07,8.24,7.91,8.22,201967,0
+RDNT.US,D,20150130,000000,8.1,8.23,7.82,7.89,370637,0
+RDNT.US,D,20150202,000000,7.88,8.12,7.7,7.93,191326,0
+RDNT.US,D,20150203,000000,7.95,8.229,7.9,8.2,236943,0
+RDNT.US,D,20150204,000000,8.19,8.23,7.97,8.06,354867,0
+RDNT.US,D,20150205,000000,8.11,8.4,7.98,8.32,254821,0
+RDNT.US,D,20150206,000000,8.34,8.36,8.19,8.28,243044,0
+RDNT.US,D,20150209,000000,8.21,8.31,8.05,8.17,169234,0
+RDNT.US,D,20150210,000000,8.19,8.415,8.095,8.39,202379,0
+RDNT.US,D,20150211,000000,8.44,8.82,8.35,8.77,316137,0
+RDNT.US,D,20150212,000000,8.83,8.995,8.54,8.77,145489,0
+RDNT.US,D,20150213,000000,8.75,8.895,8.61,8.66,210960,0
+RDNT.US,D,20150217,000000,8.66,8.96,8.61,8.83,246221,0
+RDNT.US,D,20150218,000000,8.79,8.94,8.61,8.78,194797,0
+RDNT.US,D,20150219,000000,8.79,9.08,8.75,8.76,213317,0
+RDNT.US,D,20150220,000000,8.79,8.9,8.65,8.83,153158,0
+RDNT.US,D,20150223,000000,8.73,8.87,8.46,8.48,325486,0
+RDNT.US,D,20150224,000000,8.49,8.81,8.4784,8.54,248594,0
+RDNT.US,D,20150225,000000,8.51,8.68,8.4,8.53,106398,0
+RDNT.US,D,20150226,000000,8.5,8.75,8.5,8.64,213035,0
+RDNT.US,D,20150227,000000,8.68,8.86,8.63,8.76,329860,0
+RDNT.US,D,20150302,000000,8.77,8.99,8.68,8.74,336200,0
+RDNT.US,D,20150303,000000,8.81,9.36,8.79,9.18,711500,0
+RDNT.US,D,20150304,000000,9.1,9.4,8.91,9.04,374400,0
+RDNT.US,D,20150305,000000,9.04,9.27,8.91,8.98,256800,0
+RDNT.US,D,20150306,000000,8.9,9.02,8.65,8.79,322000,0
+RDNT.US,D,20150309,000000,8.79,9.04,8.69,8.97,356900,0
+RDNT.US,D,20150310,000000,8.91,8.97,8.52,8.7,278000,0
+RDNT.US,D,20150311,000000,8.62,8.85,8.27,8.59,143500,0
+RDNT.US,D,20150312,000000,8.62,8.85,8.52,8.83,196700,0
+RDNT.US,D,20150313,000000,8.84,9.08,8.72,8.99,337800,0
+RDNT.US,D,20150316,000000,9.06,9.06,8.5,8.8,773400,0
+RDNT.US,D,20150317,000000,8.82,8.95,7.81,7.9,1040800,0
+RDNT.US,D,20150318,000000,7.75,7.85,7.15,7.76,1082400,0
+RDNT.US,D,20150319,000000,7.73,7.9,7.53,7.63,654800,0
+RDNT.US,D,20150320,000000,7.65,7.79,7.49,7.54,428100,0
+RDNT.US,D,20150323,000000,7.64,7.99,7.64,7.96,464200,0
+RDNT.US,D,20150324,000000,8.06,8.1,7.84,7.93,407100,0
+RDNT.US,D,20150325,000000,7.92,8.06,7.72,7.77,295000,0
+RDNT.US,D,20150326,000000,8.16,8.35,7.87,8.21,526400,0
+RDNT.US,D,20150327,000000,8.26,8.26,8.1,8.23,273700,0
+RDNT.US,D,20150330,000000,8.27,8.52,8.23,8.48,214500,0
+RDNT.US,D,20150331,000000,8.41,8.46,8.25,8.4,230301,0
+RDNT.US,D,20150401,000000,8.36,8.75,8.36,8.68,288200,0
+RDNT.US,D,20150402,000000,8.68,8.86,8.56,8.68,342400,0
+RDNT.US,D,20150406,000000,8.6,9.16,8.6,8.98,480000,0
+RDNT.US,D,20150407,000000,8.99,9.1,8.77,8.92,219532,0
+RDNT.US,D,20150408,000000,8.87,9.11,8.8,8.94,176300,0
+RDNT.US,D,20150409,000000,8.93,9.08,8.8,8.93,127046,0
+RDNT.US,D,20150410,000000,8.98,9.13,8.86,9,166000,0
+RDNT.US,D,20150413,000000,9.05,9.23,8.94,9.07,353000,0
+RDNT.US,D,20150414,000000,9.1,9.3,8.63,8.72,346900,0
+RDNT.US,D,20150415,000000,8.78,9.15,8.78,9.11,403783,0
+RDNT.US,D,20150416,000000,9.15,9.21,8.9,9,357469,0
+RDNT.US,D,20150417,000000,8.92,9.01,8.71,8.82,351400,0
+RDNT.US,D,20150420,000000,8.86,9.13,8.83,9,288685,0
+RDNT.US,D,20150421,000000,9.07,9.25,8.97,9.24,293214,0
+RDNT.US,D,20150422,000000,9.24,9.24,8.95,9.12,156279,0
+RDNT.US,D,20150423,000000,9.13,9.3,8.97,9.21,234000,0
+RDNT.US,D,20150424,000000,9.27,9.27,8.92,8.95,388589,0
+RDNT.US,D,20150427,000000,8.95,9.03,8.8,8.88,227200,0
+RDNT.US,D,20150428,000000,8.84,8.96,8.72,8.95,126098,0
+RDNT.US,D,20150429,000000,8.85,8.9,8.69,8.69,161300,0
+RDNT.US,D,20150430,000000,8.65,8.65,8.2,8.38,347600,0
+RDNT.US,D,20150501,000000,8.41,8.54,8.1,8.43,264100,0
+RDNT.US,D,20150504,000000,8.48,8.61,8.34,8.44,212400,0
+RDNT.US,D,20150505,000000,8.4,8.55,8.23,8.43,344400,0
+RDNT.US,D,20150506,000000,8.45,8.665,8.43,8.47,240637,0
+RDNT.US,D,20150507,000000,8.47,8.73,8.45,8.55,369265,0
+RDNT.US,D,20150508,000000,8.66,8.87,8.46,8.79,467200,0
+RDNT.US,D,20150511,000000,8.73,8.82,7.54,7.55,1389200,0
+RDNT.US,D,20150512,000000,7.5,7.51,7.18,7.27,807959,0
+RDNT.US,D,20150513,000000,7.26,7.31,6.85,6.95,671000,0
+RDNT.US,D,20150514,000000,7.01,7.05,6.78,7.01,496200,0
+RDNT.US,D,20150515,000000,6.97,6.99,6.81,6.86,399500,0
+RDNT.US,D,20150518,000000,6.87,6.96,6.58,6.82,452176,0
+RDNT.US,D,20150519,000000,6.86,6.98,6.79,6.96,354928,0
+RDNT.US,D,20150520,000000,7,7.01,6.81,6.93,288400,0
+RDNT.US,D,20150521,000000,6.87,6.96,6.77,6.8,170200,0
+RDNT.US,D,20150522,000000,6.77,6.87,6.71,6.78,220100,0
+RDNT.US,D,20150526,000000,6.71,6.84,6.36,6.43,418777,0
+RDNT.US,D,20150527,000000,6.43,6.48,6.21,6.34,389700,0
+RDNT.US,D,20150528,000000,6.29,6.46,6.18,6.39,331604,0
+RDNT.US,D,20150529,000000,6.41,6.63,6.34,6.51,332500,0
+RDNT.US,D,20150601,000000,6.56,6.57,6.38,6.42,228384,0
+RDNT.US,D,20150602,000000,6.41,6.54,6.37,6.4,204601,0
+RDNT.US,D,20150603,000000,6.3,6.56,6.3,6.51,180300,0
+RDNT.US,D,20150604,000000,6.5,6.54,6.41,6.51,235100,0
+RDNT.US,D,20150605,000000,6.46,6.71,6.35,6.67,385200,0
+RDNT.US,D,20150608,000000,6.56,6.73,6.52,6.59,228100,0
+RDNT.US,D,20150609,000000,6.58,6.64,6.44,6.56,225027,0
+RDNT.US,D,20150610,000000,6.56,6.71,6.55,6.62,243219,0
+RDNT.US,D,20150611,000000,6.66,6.86,6.56,6.84,256286,0
+RDNT.US,D,20150612,000000,6.68,6.81,6.63,6.68,215100,0
+RDNT.US,D,20150615,000000,6.61,7.14,6.55,7.06,411400,0
+RDNT.US,D,20150616,000000,7.06,7.18,6.9,7.03,330900,0
+RDNT.US,D,20150617,000000,7.09,7.09,6.95,7.03,274300,0
+RDNT.US,D,20150618,000000,7.04,7.09,6.92,7.05,255500,0
+RDNT.US,D,20150619,000000,7.08,7.08,6.98,6.98,326600,0
+RDNT.US,D,20150622,000000,6.99,7.18,6.97,7.01,287900,0
+RDNT.US,D,20150623,000000,7,7.09,7,7.08,140714,0
+RDNT.US,D,20150624,000000,7.07,7.09,6.84,6.86,263300,0
+RDNT.US,D,20150625,000000,6.85,7.09,6.77,6.92,251600,0
+RDNT.US,D,20150626,000000,6.96,7,6.72,6.82,302400,0
+RDNT.US,D,20150629,000000,6.8,6.86,6.61,6.63,167400,0
+RDNT.US,D,20150630,000000,6.7,6.75,6.61,6.69,181127,0
+RDNT.US,D,20150701,000000,6.76,6.84,6.53,6.69,190500,0
+RDNT.US,D,20150702,000000,6.72,6.84,6.6,6.6,177700,0
+RDNT.US,D,20150706,000000,6.62,6.63,6.38,6.42,204500,0
+RDNT.US,D,20150707,000000,6.45,6.45,6.18,6.31,182400,0
+RDNT.US,D,20150708,000000,6.23,6.32,5.88,6.06,255600,0
+RDNT.US,D,20150709,000000,6.15,6.82,6.05,6.55,461800,0
+RDNT.US,D,20150710,000000,6.73,6.76,6.36,6.57,235500,0
+RDNT.US,D,20150713,000000,6.16,6.8,6.12,6.79,269200,0
+RDNT.US,D,20150714,000000,6.8,6.93,6.655,6.93,174267,0
+RDNT.US,D,20150715,000000,6.9,6.9,6.59,6.66,251772,0
+RDNT.US,D,20150716,000000,6.68,6.72,6.52,6.71,171800,0
+RDNT.US,D,20150717,000000,6.69,6.79,6.6,6.66,117700,0
+RDNT.US,D,20150720,000000,6.66,6.66,6.43,6.53,146400,0
+RDNT.US,D,20150721,000000,6.52,6.67,6.47,6.52,135700,0
+RDNT.US,D,20150722,000000,6.5,6.73,6.5,6.67,145000,0
+RDNT.US,D,20150723,000000,6.7,6.7,6.42,6.42,230400,0
+RDNT.US,D,20150724,000000,6.44,6.67,6.44,6.57,168800,0
+RDNT.US,D,20150727,000000,6.5,6.65,6.4,6.5,148400,0
+RDNT.US,D,20150728,000000,6.54,6.54,6.31,6.44,288000,0
+RDNT.US,D,20150729,000000,6.4,6.86,6.4,6.75,186700,0
+RDNT.US,D,20150730,000000,6.74,6.74,6.5,6.56,151900,0
+RDNT.US,D,20150731,000000,6.54,6.74,6.48,6.69,162600,0
+RDNT.US,D,20150803,000000,6.66,6.87,6.6,6.84,208663,0
+RDNT.US,D,20150804,000000,6.87,6.91,6.73,6.8,86200,0
+RDNT.US,D,20150805,000000,6.86,6.98,6.64,6.83,108800,0
+RDNT.US,D,20150806,000000,6.86,6.91,6.72,6.78,210380,0
+RDNT.US,D,20150807,000000,6.64,6.93,6.63,6.89,464300,0
+RDNT.US,D,20150810,000000,7,7.85,6.97,7.6,824400,0
+RDNT.US,D,20150811,000000,7.59,7.79,7.45,7.74,301844,0
+RDNT.US,D,20150812,000000,7.56,7.74,7.43,7.67,338100,0
+RDNT.US,D,20150813,000000,7.68,7.77,7.53,7.58,135400,0
+RDNT.US,D,20150814,000000,7.58,7.66,7.53,7.63,190200,0
+RDNT.US,D,20150817,000000,7.53,7.6,7.32,7.54,321100,0
+RDNT.US,D,20150818,000000,7.54,7.54,7.25,7.31,265100,0
+RDNT.US,D,20150819,000000,7.28,7.28,7.05,7.14,341200,0
+RDNT.US,D,20150820,000000,7.04,7.07,6.8,6.81,407500,0
+RDNT.US,D,20150821,000000,6.65,6.87,6.54,6.56,439100,0
+RDNT.US,D,20150824,000000,6.11,6.49,6.02,6.03,592419,0
+RDNT.US,D,20150825,000000,6.3,6.34,5.98,5.99,375700,0
+RDNT.US,D,20150826,000000,6.12,6.5,5.96,6.32,385700,0
+RDNT.US,D,20150827,000000,6.38,6.38,6.09,6.21,304700,0
+RDNT.US,D,20150828,000000,6.16,6.18,5.98,6.04,314400,0
+RDNT.US,D,20150831,000000,6.05,6.3,6.01,6.14,274100,0
+RDNT.US,D,20150901,000000,6.05,6.1,5.89,5.94,384400,0
+RDNT.US,D,20150902,000000,6,6.14,5.9,6.13,236400,0
+RDNT.US,D,20150903,000000,6.12,6.17,5.91,5.93,159400,0
+RDNT.US,D,20150904,000000,5.89,6.05,5.8,5.93,148900,0
+RDNT.US,D,20150908,000000,6.03,6.14,5.84,5.95,298000,0
+RDNT.US,D,20150909,000000,5.94,6.01,5.85,5.87,383000,0
+RDNT.US,D,20150910,000000,5.82,5.91,5.81,5.85,288073,0
+RDNT.US,D,20150911,000000,5.78,5.92,5.66,5.66,337600,0
+RDNT.US,D,20150914,000000,5.69,5.85,5.68,5.74,264600,0
+RDNT.US,D,20150915,000000,5.72,5.86,5.72,5.78,262400,0
+RDNT.US,D,20150916,000000,5.83,6.13,5.83,6,354800,0
+RDNT.US,D,20150917,000000,6.02,6.25,6,6.24,330689,0
+RDNT.US,D,20150918,000000,6.13,6.42,6.04,6.41,345800,0
+RDNT.US,D,20150921,000000,6.44,6.46,6.1,6.16,207700,0
+RDNT.US,D,20150922,000000,6.06,6.16,5.84,5.9,210200,0
+RDNT.US,D,20150923,000000,5.94,6.16,5.83,6.08,366852,0
+RDNT.US,D,20150924,000000,6.06,6.08,5.89,6.02,165818,0
+RDNT.US,D,20150925,000000,6.09,6.09,5.62,5.67,230000,0
+RDNT.US,D,20150928,000000,5.59,5.59,5.25,5.42,219275,0
+RDNT.US,D,20150929,000000,5.41,5.47,5.28,5.44,215500,0
+RDNT.US,D,20150930,000000,5.47,5.8,5.37,5.55,350900,0
+RDNT.US,D,20151001,000000,5.52,5.6,5.22,5.3,235900,0
+RDNT.US,D,20151002,000000,5.26,5.45,5.19,5.42,171000,0
+RDNT.US,D,20151005,000000,5.45,5.63,5.4,5.63,150206,0
+RDNT.US,D,20151006,000000,5.6,5.78,5.52,5.64,244700,0
+RDNT.US,D,20151007,000000,5.65,5.93,5.56,5.93,195300,0
+RDNT.US,D,20151008,000000,5.89,5.91,5.61,5.7,178000,0
+RDNT.US,D,20151009,000000,5.7,5.87,5.61,5.68,146400,0
+RDNT.US,D,20151012,000000,5.73,5.73,5.33,5.38,215414,0
+RDNT.US,D,20151013,000000,5.38,5.62,5.35,5.51,366800,0
+RDNT.US,D,20151014,000000,5.53,5.79,5.51,5.75,183600,0
+RDNT.US,D,20151015,000000,5.74,5.83,5.55,5.82,155200,0
+RDNT.US,D,20151016,000000,5.83,5.97,5.65,5.72,184700,0
+RDNT.US,D,20151019,000000,5.72,6.58,5.72,6.21,398090,0
+RDNT.US,D,20151020,000000,6.24,6.4,6.15,6.25,173334,0
+RDNT.US,D,20151021,000000,6.29,6.38,6.13,6.3,247900,0
+RDNT.US,D,20151022,000000,6.3,6.37,5.8,5.95,360600,0
+RDNT.US,D,20151023,000000,6.04,6.33,5.93,6.25,250100,0
+RDNT.US,D,20151026,000000,6.28,6.29,6.03,6.13,257100,0
+RDNT.US,D,20151027,000000,6.15,6.24,6,6.11,402500,0
+RDNT.US,D,20151028,000000,6.13,6.64,6.07,6.6,350900,0
+RDNT.US,D,20151029,000000,6.57,6.65,6.29,6.55,245400,0
+RDNT.US,D,20151030,000000,6.58,6.77,6.35,6.61,303700,0
+RDNT.US,D,20151102,000000,6.66,7.03,6.566,6.98,353597,0
+RDNT.US,D,20151103,000000,7.11,7.35,6.91,7.17,454400,0
+RDNT.US,D,20151104,000000,7.21,7.33,6.78,7.19,477828,0
+RDNT.US,D,20151105,000000,7.22,7.24,6.98,7.1,269400,0
+RDNT.US,D,20151106,000000,7.07,7.3,6.65,7.22,326900,0
+RDNT.US,D,20151109,000000,7.3,7.5,6.84,7.04,576480,0
+RDNT.US,D,20151110,000000,7.25,7.31,6.94,7.16,342200,0
+RDNT.US,D,20151111,000000,7.11,7.12,6.54,6.58,516000,0
+RDNT.US,D,20151112,000000,6.53,6.89,6.46,6.56,348400,0
+RDNT.US,D,20151113,000000,6.5,6.66,6.26,6.49,225600,0
+RDNT.US,D,20151116,000000,6.45,6.82,5.95,6.03,713600,0
+RDNT.US,D,20151117,000000,5.99,6.13,5.85,5.93,351000,0
+RDNT.US,D,20151118,000000,5.87,6.19,5.87,5.9,383000,0
+RDNT.US,D,20151119,000000,5.92,5.99,5.67,5.7,421800,0
+RDNT.US,D,20151120,000000,5.75,6.11,5.7,6.01,363600,0
+RDNT.US,D,20151123,000000,5.93,6.07,5.76,5.88,188400,0
+RDNT.US,D,20151124,000000,5.89,6.05,5.87,6.02,192100,0
+RDNT.US,D,20151125,000000,6,6.42,6,6.34,181800,0
+RDNT.US,D,20151127,000000,6.32,6.5,6.25,6.31,93400,0
+RDNT.US,D,20151130,000000,6.31,6.4,6.19,6.2,138200,0
+RDNT.US,D,20151201,000000,6.23,6.34,6.1101,6.26,183909,0
+RDNT.US,D,20151202,000000,6.27,6.39,6.22,6.24,106938,0
+RDNT.US,D,20151203,000000,6.28,6.32,6.0698,6.15,154603,0
+RDNT.US,D,20151204,000000,6.16,6.23,6.1,6.2,108200,0
+RDNT.US,D,20151207,000000,6.16,6.17,6.03,6.14,110300,0
+RDNT.US,D,20151208,000000,6.08,6.277,5.99,6.26,174789,0
+RDNT.US,D,20151209,000000,6.21,6.4,6.17,6.3,116300,0
+RDNT.US,D,20151210,000000,6.3,6.44,6.18,6.34,186300,0
+RDNT.US,D,20151211,000000,6.2,6.2,5.87,5.88,232600,0
+RDNT.US,D,20151214,000000,5.88,5.97,5.56,5.62,237866,0
+RDNT.US,D,20151215,000000,5.64,6.05,5.64,5.98,172000,0
+RDNT.US,D,20151216,000000,6.04,6.27,6.01,6.13,246000,0
+RDNT.US,D,20151217,000000,6.15,6.39,6.15,6.23,147300,0
+RDNT.US,D,20151218,000000,6.2,6.31,6.14,6.14,241200,0
+RDNT.US,D,20151221,000000,6.17,6.31,6.14,6.24,74100,0
+RDNT.US,D,20151222,000000,6.28,6.28,6.13,6.22,59477,0
+RDNT.US,D,20151223,000000,6.23,6.39,6.23,6.3,74700,0
+RDNT.US,D,20151224,000000,6.28,6.35,6.25,6.3,28141,0
+RDNT.US,D,20151228,000000,6.27,6.32,6.17,6.25,125078,0
+RDNT.US,D,20151229,000000,6.3,6.37,6.24,6.3,50276,0
+RDNT.US,D,20151230,000000,5.84,6.38,5.84,6.18,254341,0
+RDNT.US,D,20151231,000000,6.14,6.27,5.99,6.18,157827,0
+RDNT.US,D,20160104,000000,6.05,6.165,5.83,6.07,121435,0
+RDNT.US,D,20160105,000000,6.08,6.1913,6.03,6.14,48324,0
+RDNT.US,D,20160106,000000,6.04,6.25,6.02,6.14,92590,0
+RDNT.US,D,20160107,000000,6,6.09,5.77,5.78,148407,0
+RDNT.US,D,20160108,000000,5.77,6.02,5.6,5.76,109147,0
+RDNT.US,D,20160111,000000,5.84,5.905,5.74,5.85,124235,0
+RDNT.US,D,20160112,000000,5.89,6.09,5.62,5.75,157229,0
+RDNT.US,D,20160113,000000,5.26,5.8,5.26,5.41,206761,0
+RDNT.US,D,20160114,000000,5.48,5.55,5.29,5.44,96825,0
+RDNT.US,D,20160115,000000,5.28,5.49,5.17,5.41,166773,0
+RDNT.US,D,20160119,000000,5.48,5.55,5.22,5.36,115600,0
+RDNT.US,D,20160120,000000,5.29,5.59,5.07,5.51,137108,0
+RDNT.US,D,20160121,000000,5.51,5.73,5.38,5.5,115689,0
+RDNT.US,D,20160122,000000,5.59,5.7,5.54,5.67,81344,0
+RDNT.US,D,20160125,000000,5.65,5.74,5.6,5.66,87466,0
+RDNT.US,D,20160126,000000,5.68,6.2155,5.62,6.08,261253,0
+RDNT.US,D,20160127,000000,6.08,6.105,5.85,5.87,99772,0
+RDNT.US,D,20160128,000000,5.93,5.99,5.49,5.52,139802,0
+RDNT.US,D,20160129,000000,5.55,6,5.43,5.98,138823,0
+RDNT.US,D,20160201,000000,5.95,6,5.81,5.89,51735,0
+RDNT.US,D,20160202,000000,5.81,5.84,5.59,5.62,69082,0
+RDNT.US,D,20160203,000000,5.67,5.75,5.32,5.57,97636,0
+RDNT.US,D,20160204,000000,5.58,5.72,5.5,5.6,71021,0
+RDNT.US,D,20160205,000000,5.58,5.58,5.15,5.17,120959,0
+RDNT.US,D,20160208,000000,5.13,5.18,4.87,4.98,237614,0
+RDNT.US,D,20160209,000000,4.92,5.24,4.92,5.18,112308,0
+RDNT.US,D,20160210,000000,5.21,5.44,5.13,5.37,112236,0
+RDNT.US,D,20160211,000000,5.19,5.36,5,5.04,70254,0
+RDNT.US,D,20160212,000000,5.05,5.42,5.04,5.31,137410,0
+RDNT.US,D,20160216,000000,5.42,5.5,5.31,5.48,105131,0
+RDNT.US,D,20160217,000000,5.55,5.78,5.49,5.68,232352,0
+RDNT.US,D,20160218,000000,5.71,5.8,5.6048,5.62,88394,0
+RDNT.US,D,20160219,000000,5.6,5.72,5.5901,5.67,33381,0
+RDNT.US,D,20160222,000000,5.75,5.86,5.44,5.76,121482,0
+RDNT.US,D,20160223,000000,5.76,5.8,5.65,5.65,75075,0
+RDNT.US,D,20160224,000000,5.6,5.8,5.55,5.79,87757,0
+RDNT.US,D,20160225,000000,5.8,5.85,5.77,5.8,84808,0
+RDNT.US,D,20160226,000000,5.83,5.85,5.75,5.78,93753,0
+RDNT.US,D,20160229,000000,5.75,5.79,5.62,5.69,84342,0
+RDNT.US,D,20160301,000000,5.76,5.8,5.71,5.755,147382,0
+RDNT.US,D,20160302,000000,5.72,5.8,5.69,5.8,86867,0
+RDNT.US,D,20160303,000000,5.77,6.09,5.77,6.01,238617,0
+RDNT.US,D,20160304,000000,6.03,6.33,6.01,6.08,134768,0
+RDNT.US,D,20160307,000000,6.07,6.25,6.05,6.2,74733,0
+RDNT.US,D,20160308,000000,6.15,6.195,5.945,5.95,94967,0
+RDNT.US,D,20160309,000000,6,6.15,5.92,6.12,48584,0
+RDNT.US,D,20160310,000000,6.13,6.17,5.83,5.86,86901,0
+RDNT.US,D,20160311,000000,5.9,6.24,5.9,6.19,191551,0
+RDNT.US,D,20160314,000000,6.11,6.29,5.48,5.53,528263,0
+RDNT.US,D,20160315,000000,5.4,5.57,5.19,5.26,218168,0
+RDNT.US,D,20160316,000000,5.22,5.44,5.15,5.39,218258,0
+RDNT.US,D,20160317,000000,5.37,5.38,5.05,5.21,235961,0
+RDNT.US,D,20160318,000000,5.25,5.38,5.16,5.26,245956,0
+RDNT.US,D,20160321,000000,5.31,5.35,5,5.02,150172,0
+RDNT.US,D,20160322,000000,5,5.03,4.93,4.97,183470,0
+RDNT.US,D,20160323,000000,4.94,4.96,4.82,4.88,180154,0
+RDNT.US,D,20160324,000000,4.8,5,4.78,4.93,149061,0
+RDNT.US,D,20160328,000000,4.93,4.93,4.73,4.81,218098,0
+RDNT.US,D,20160329,000000,4.8,5.05,4.75,5,230331,0
+RDNT.US,D,20160330,000000,5.05,5.05,4.86,4.87,156245,0
+RDNT.US,D,20160331,000000,4.91,4.95,4.83,4.83,189644,0
+RDNT.US,D,20160401,000000,4.81,4.925,4.76,4.88,299642,0
+RDNT.US,D,20160404,000000,4.92,4.99,4.85,4.87,113449,0
+RDNT.US,D,20160405,000000,4.85,4.89,4.71,4.76,128070,0
+RDNT.US,D,20160406,000000,4.76,4.78,4.66,4.75,128635,0
+RDNT.US,D,20160407,000000,4.69,5.03,4.69,4.99,178659,0
+RDNT.US,D,20160408,000000,5.02,5.09,4.89,4.92,82589,0
+RDNT.US,D,20160411,000000,4.93,5.05,4.79,4.8,77249,0
+RDNT.US,D,20160412,000000,4.77,4.92,4.77,4.81,56078,0
+RDNT.US,D,20160413,000000,4.84,5.01,4.81,4.98,82688,0
+RDNT.US,D,20160414,000000,4.98,5.06,4.95,4.96,102723,0
+RDNT.US,D,20160415,000000,4.98,5.1,4.94,5,284949,0
+RDNT.US,D,20160418,000000,4.97,5.25,4.96,5.16,250429,0
+RDNT.US,D,20160419,000000,5.16,5.22,5.06,5.16,83435,0
+RDNT.US,D,20160420,000000,5.14,5.405,5.09,5.33,259041,0
+RDNT.US,D,20160421,000000,5.3,5.51,5.29,5.41,140476,0
+RDNT.US,D,20160422,000000,5.39,5.51,5.37,5.48,105128,0
+RDNT.US,D,20160425,000000,5.485,5.485,5.2,5.24,77627,0
+RDNT.US,D,20160426,000000,5.27,5.47,5.27,5.445,135124,0
+RDNT.US,D,20160427,000000,5.43,5.54,5.1597,5.47,61330,0
+RDNT.US,D,20160428,000000,5.39,5.46,5.17,5.2,183228,0
+RDNT.US,D,20160429,000000,5.19,5.25,4.95,5.06,131723,0
+RDNT.US,D,20160502,000000,5.09,5.09,4.88,5.01,151940,0
+RDNT.US,D,20160503,000000,4.96,5.06,4.83,5.03,154135,0
+RDNT.US,D,20160504,000000,5,5.2,4.89,5.19,213920,0
+RDNT.US,D,20160505,000000,5.18,5.365,5.15,5.32,244106,0
+RDNT.US,D,20160506,000000,5.27,5.5,5.18,5.47,212069,0
+RDNT.US,D,20160509,000000,5.46,5.55,5.34,5.49,162622,0
+RDNT.US,D,20160510,000000,5.05,5.48,5.05,5.37,152737,0
+RDNT.US,D,20160511,000000,5.37,5.37,5.11,5.12,123065,0
+RDNT.US,D,20160512,000000,5.16,5.18,4.99,5.07,141869,0
+RDNT.US,D,20160513,000000,5.06,5.25,5.06,5.15,108909,0
+RDNT.US,D,20160516,000000,5.19,5.21,5.068,5.09,96405,0
+RDNT.US,D,20160517,000000,5.06,5.18,5,5.04,127077,0
+RDNT.US,D,20160518,000000,5.03,5.1,4.98,5.04,92864,0
+RDNT.US,D,20160519,000000,5.01,5.08,4.85,4.97,153322,0
+RDNT.US,D,20160520,000000,5.01,5.12,4.97,5.07,124015,0
+RDNT.US,D,20160523,000000,5.05,5.12,5.01,5.05,61520,0
+RDNT.US,D,20160524,000000,5.09,5.15,5.01,5.14,124808,0
+RDNT.US,D,20160525,000000,5.14,5.33,5.13,5.29,254703,0
+RDNT.US,D,20160526,000000,5.29,5.29,5.12,5.15,92188,0
+RDNT.US,D,20160527,000000,5.15,5.29,5.11,5.26,106594,0
+RDNT.US,D,20160531,000000,5.24,5.27,5.1511,5.21,105956,0
+RDNT.US,D,20160601,000000,5.21,5.27,5.14,5.23,93243,0
+RDNT.US,D,20160602,000000,5.14,5.46,5.135,5.45,228069,0
+RDNT.US,D,20160603,000000,5.41,5.46,5.17,5.26,104785,0
+RDNT.US,D,20160606,000000,5.26,5.46,5.22,5.34,84894,0
+RDNT.US,D,20160607,000000,5.35,5.4279,5.3,5.36,53463,0
+RDNT.US,D,20160608,000000,5.36,5.49,5.31,5.4,118438,0
+RDNT.US,D,20160609,000000,5.36,5.47,5.31,5.43,72828,0
+RDNT.US,D,20160610,000000,5.34,5.44,5.26,5.3,124278,0
+RDNT.US,D,20160613,000000,5.27,5.33,5.12,5.15,83977,0
+RDNT.US,D,20160614,000000,5.14,5.26,5.04,5.09,157705,0
+RDNT.US,D,20160615,000000,5.13,5.33,5.06,5.25,145469,0
+RDNT.US,D,20160616,000000,5.18,5.19,5.1,5.155,49878,0
+RDNT.US,D,20160617,000000,5.14,5.22,4.975,5.07,282182,0
+RDNT.US,D,20160620,000000,5.12,5.25,5.08,5.23,138777,0
+RDNT.US,D,20160621,000000,5.24,5.34,5.173,5.29,113842,0
+RDNT.US,D,20160622,000000,5.27,5.55,5.25,5.27,164035,0
+RDNT.US,D,20160623,000000,5.36,5.48,5.31,5.38,100523,0
+RDNT.US,D,20160624,000000,5.05,5.22,5.04,5.16,372534,0
+RDNT.US,D,20160627,000000,5.17,5.31,5.02,5.06,158528,0
+RDNT.US,D,20160628,000000,5.1,5.29,5.08,5.14,121172,0
+RDNT.US,D,20160629,000000,5.22,5.4,5.12,5.34,95257,0
+RDNT.US,D,20160630,000000,5.39,5.39,5.29,5.34,79404,0
+RDNT.US,D,20160701,000000,5.38,5.54,5.35,5.39,88801,0
+RDNT.US,D,20160705,000000,5.39,5.49,5.33,5.37,61649,0
+RDNT.US,D,20160706,000000,5.3,5.39,5.28,5.35,262459,0
+RDNT.US,D,20160707,000000,5.39,5.39,5.32,5.35,193367,0
+RDNT.US,D,20160708,000000,5.39,5.6301,5.38,5.59,368773,0
+RDNT.US,D,20160711,000000,5.6,5.83,5.5,5.71,153599,0
+RDNT.US,D,20160712,000000,5.74,5.88,5.63,5.67,199315,0
+RDNT.US,D,20160713,000000,5.68,5.8799,5.55,5.65,106079,0
+RDNT.US,D,20160714,000000,5.7,5.77,5.54,5.75,190043,0
+RDNT.US,D,20160715,000000,5.79,5.8801,5.7101,5.87,147853,0
+RDNT.US,D,20160718,000000,5.86,5.86,5.73,5.74,104579,0
+RDNT.US,D,20160719,000000,5.72,5.77,5.61,5.76,91134,0
+RDNT.US,D,20160720,000000,5.79,5.95,5.63,5.87,114337,0
+RDNT.US,D,20160721,000000,5.86,5.95,5.71,5.9,65842,0
+RDNT.US,D,20160722,000000,5.92,6.01,5.79,5.94,133397,0
+RDNT.US,D,20160725,000000,5.94,5.9625,5.72,5.85,53033,0
+RDNT.US,D,20160726,000000,5.87,5.99,5.73,5.92,99498,0
+RDNT.US,D,20160727,000000,5.97,6.02,5.86,5.95,110673,0
+RDNT.US,D,20160728,000000,5.93,6.0386,5.91,5.97,54262,0
+RDNT.US,D,20160729,000000,5.98,6.05,5.95,6.01,79151,0
+RDNT.US,D,20160801,000000,6,6.04,5.85,5.88,44078,0
+RDNT.US,D,20160802,000000,5.86,5.91,5.84,5.85,81589,0
+RDNT.US,D,20160803,000000,5.85,5.91,5.83,5.87,45578,0
+RDNT.US,D,20160804,000000,5.89,5.95,5.8,5.84,60504,0
+RDNT.US,D,20160805,000000,5.92,5.99,5.87,5.94,73148,0
+RDNT.US,D,20160808,000000,5.96,6.04,5.89,5.97,107820,0
+RDNT.US,D,20160809,000000,6.05,6.25,6,6.24,183862,0
+RDNT.US,D,20160810,000000,6.26,6.43,6.22,6.23,79290,0
+RDNT.US,D,20160811,000000,6.26,6.33,6.2,6.21,43297,0
+RDNT.US,D,20160812,000000,6.1536,6.3,6.13,6.28,118014,0
+RDNT.US,D,20160815,000000,6.24,6.44,6.24,6.29,128468,0
+RDNT.US,D,20160816,000000,6.29,6.29,6.09,6.12,82082,0
+RDNT.US,D,20160817,000000,6.17,6.21,6.06,6.2,95018,0
+RDNT.US,D,20160818,000000,6.23,6.4,6.23,6.34,108415,0
+RDNT.US,D,20160819,000000,6.32,6.53,6.17,6.53,142912,0
+RDNT.US,D,20160822,000000,6.47,6.55,6.41,6.49,77876,0
+RDNT.US,D,20160823,000000,6.49,6.59,6.39,6.49,199281,0
+RDNT.US,D,20160824,000000,6.45,6.55,6.44,6.49,133659,0
+RDNT.US,D,20160825,000000,6.49,6.67,6.46,6.61,71581,0
+RDNT.US,D,20160826,000000,6.6,6.7,6.52,6.63,71787,0
+RDNT.US,D,20160829,000000,6.65,6.75,6.54,6.6,99210,0
+RDNT.US,D,20160830,000000,6.63,6.9,6.61,6.84,146843,0
+RDNT.US,D,20160831,000000,6.86,6.9007,6.65,6.76,55237,0
+RDNT.US,D,20160901,000000,6.8,6.81,6.62,6.73,42967,0
+RDNT.US,D,20160902,000000,6.79,7,6.78,7,115671,0
+RDNT.US,D,20160906,000000,7.01,7.25,6.97,7.14,165772,0
+RDNT.US,D,20160907,000000,7.17,7.3,6.99,7.03,195608,0
+RDNT.US,D,20160908,000000,7,7.07,6.9,6.99,87566,0
+RDNT.US,D,20160909,000000,6.96,6.97,6.7001,6.83,109380,0
+RDNT.US,D,20160912,000000,6.85,6.985,6.74,6.95,64008,0
+RDNT.US,D,20160913,000000,6.94,6.96,6.78,6.86,65780,0
+RDNT.US,D,20160914,000000,6.84,6.98,6.71,6.71,129342,0
+RDNT.US,D,20160915,000000,6.72,6.85,6.61,6.83,93775,0
+RDNT.US,D,20160916,000000,6.86,7.09,6.85,6.99,201867,0
+RDNT.US,D,20160919,000000,7,7.29,7,7.2,124983,0
+RDNT.US,D,20160920,000000,7.25,7.25,7,7.07,42520,0
+RDNT.US,D,20160921,000000,7.09,7.18,7,7.14,74440,0
+RDNT.US,D,20160922,000000,7.15,7.3795,7.15,7.32,219097,0
+RDNT.US,D,20160923,000000,7.37,7.39,7.215,7.32,100520,0
+RDNT.US,D,20160926,000000,7.32,7.33,7.22,7.23,50459,0
+RDNT.US,D,20160927,000000,7.25,7.31,7.14,7.2,67425,0
+RDNT.US,D,20160928,000000,7.2,7.25,7.0001,7.19,56691,0
+RDNT.US,D,20160929,000000,7.16,7.25,7.09,7.18,140923,0
+RDNT.US,D,20160930,000000,7.24,7.42,7.1,7.4,123172,0
+RDNT.US,D,20161003,000000,7.4,7.59,7.36,7.55,91373,0
+RDNT.US,D,20161004,000000,7.58,7.67,7.34,7.37,82318,0
+RDNT.US,D,20161005,000000,7.43,7.6,7.42,7.46,53875,0
+RDNT.US,D,20161006,000000,7.54,7.59,7.36,7.54,81289,0
+RDNT.US,D,20161007,000000,7.589,7.6,7.37,7.58,87163,0
+RDNT.US,D,20161010,000000,7.65,7.79,7.5601,7.67,94682,0
+RDNT.US,D,20161011,000000,7.67,7.67,7.33,7.47,79855,0
+RDNT.US,D,20161012,000000,7.5,7.86,7.159,7.48,111561,0
+RDNT.US,D,20161013,000000,7.39,7.6186,7.39,7.57,75309,0
+RDNT.US,D,20161014,000000,7.56,7.57,7.32,7.49,118673,0
+RDNT.US,D,20161017,000000,7.44,7.525,7.4335,7.49,69699,0
+RDNT.US,D,20161018,000000,7.5,7.77,7.312,7.65,91990,0
+RDNT.US,D,20161019,000000,7.71,7.98,7.5738,7.9,229144,0
+RDNT.US,D,20161020,000000,7.9,7.9595,7.7546,7.8,48778,0
+RDNT.US,D,20161021,000000,7.72,7.91,7.66,7.86,66546,0
+RDNT.US,D,20161024,000000,7.85,7.95,7.6,7.65,137673,0
+RDNT.US,D,20161025,000000,7.65,7.7,7.4,7.45,142774,0
+RDNT.US,D,20161026,000000,7.45,7.6,7.05,7.2,177685,0
+RDNT.US,D,20161027,000000,7.15,7.25,6.75,7,221916,0
+RDNT.US,D,20161028,000000,6.95,7.2,6.75,6.9,118756,0
+RDNT.US,D,20161031,000000,6.8,7,6.355,6.95,130230,0
+RDNT.US,D,20161101,000000,6.9,7.05,6.7,6.8,90854,0
+RDNT.US,D,20161102,000000,6.85,7.05,6.75,6.8,86712,0
+RDNT.US,D,20161103,000000,6.85,6.95,6.675,6.75,84465,0
+RDNT.US,D,20161104,000000,6.8,6.95,6.705,6.8,122499,0
+RDNT.US,D,20161107,000000,7,7.1,6.625,6.7,86655,0
+RDNT.US,D,20161108,000000,6.75,6.85,6.65,6.8,101293,0
+RDNT.US,D,20161109,000000,5.55,6.5,5.35,6.4,318161,0
+RDNT.US,D,20161110,000000,6.45,6.75,6.45,6.65,156846,0
+RDNT.US,D,20161111,000000,6.7,6.85,6.4,6.8,204812,0
+RDNT.US,D,20161114,000000,6.95,6.95,6.55,6.6,216222,0
+RDNT.US,D,20161115,000000,6.5,6.5,6.2,6.4,318128,0
+RDNT.US,D,20161116,000000,6.4,6.45,6.2,6.35,161689,0
+RDNT.US,D,20161117,000000,6.35,6.4,6.25,6.3,125947,0
+RDNT.US,D,20161118,000000,6.3,6.35,6.125,6.25,213492,0
+RDNT.US,D,20161121,000000,6.25,6.35,5.95,6.1,216100,0
+RDNT.US,D,20161122,000000,6.2,6.225,6.05,6.2,152372,0
+RDNT.US,D,20161123,000000,6.15,6.2,6,6.05,291562,0
+RDNT.US,D,20161125,000000,6.05,6.25,6.025,6.2,102717,0
+RDNT.US,D,20161128,000000,6.1,6.25,6.1,6.1,123892,0
+RDNT.US,D,20161129,000000,6.05,6.25,6.05,6.1,116569,0
+RDNT.US,D,20161130,000000,6.15,6.35,6.125,6.15,102207,0
+RDNT.US,D,20161201,000000,6.2,6.35,6,6.05,99096,0
+RDNT.US,D,20161202,000000,6.1,6.25,5.9,6.15,80630,0
+RDNT.US,D,20161205,000000,6.35,6.35,6.025,6.2,128398,0
+RDNT.US,D,20161206,000000,6.2,6.3,6.1,6.25,151646,0
+RDNT.US,D,20161207,000000,6.2,6.25,6,6.05,122696,0
+RDNT.US,D,20161208,000000,6.1,6.25,6.05,6.25,119730,0
+RDNT.US,D,20161209,000000,6.2,6.3,6.05,6.25,105355,0
+RDNT.US,D,20161212,000000,6.25,6.3,6.1,6.2,84966,0
+RDNT.US,D,20161213,000000,6.25,6.3,6.15,6.2,87228,0
+RDNT.US,D,20161214,000000,6.25,6.25,6.05,6.15,101168,0
+RDNT.US,D,20161215,000000,6.1,6.2,6.05,6.05,177798,0
+RDNT.US,D,20161216,000000,6.05,6.3,6.05,6.25,263290,0
+RDNT.US,D,20161219,000000,6.3,6.375,6.15,6.2,165946,0
+RDNT.US,D,20161220,000000,6.25,6.4,6.2,6.4,127798,0
+RDNT.US,D,20161221,000000,6.45,6.55,6.305,6.5,129386,0
+RDNT.US,D,20161222,000000,6.45,6.625,6.4,6.55,72875,0
+RDNT.US,D,20161223,000000,6.55,6.75,6.55,6.75,49662,0
+RDNT.US,D,20161227,000000,6.7,6.85,6.7,6.8,73151,0
+RDNT.US,D,20161228,000000,6.8,6.825,6.325,6.55,148558,0
+RDNT.US,D,20161229,000000,6.5,6.65,6.5,6.55,35877,0
+RDNT.US,D,20161230,000000,6.6,6.6,6.325,6.45,63183,0
+RDNT.US,D,20170103,000000,6.5,6.7,6.35,6.5,97892,0
+RDNT.US,D,20170104,000000,6.55,6.775,6.4,6.45,154933,0
+RDNT.US,D,20170105,000000,6.45,6.5,6.35,6.35,68367,0
+RDNT.US,D,20170106,000000,6.4,6.45,6.2,6.3,83178,0
+RDNT.US,D,20170109,000000,6.25,6.4,6.2,6.25,74275,0
+RDNT.US,D,20170110,000000,6.2,6.65,6.2,6.5,86013,0
+RDNT.US,D,20170111,000000,6.45,6.5,6.15,6.25,133195,0
+RDNT.US,D,20170112,000000,6.15,6.25,6.1,6.1,89640,0
+RDNT.US,D,20170113,000000,6.15,6.35,6.125,6.2,75252,0
+RDNT.US,D,20170117,000000,6.15,6.15,5.95,5.95,117512,0
+RDNT.US,D,20170118,000000,5.9,6.15,5.8941,6.1,90059,0
+RDNT.US,D,20170119,000000,6.1,6.1,5.85,5.9,115280,0
+RDNT.US,D,20170120,000000,5.9,6.05,5.9,5.9,58589,0
+RDNT.US,D,20170123,000000,5.85,6.1,5.85,5.85,70195,0
+RDNT.US,D,20170124,000000,5.85,6,5.85,6,43606,0
+RDNT.US,D,20170125,000000,6.05,6.3,5.9,6,75644,0
+RDNT.US,D,20170126,000000,6,6.15,5.95,6.1,128818,0
+RDNT.US,D,20170127,000000,6.05,6.25,6,6.05,73587,0
+RDNT.US,D,20170130,000000,6,6.05,5.85,5.9,107861,0
+RDNT.US,D,20170131,000000,5.85,5.9,5.8,5.8,64700,0
+RDNT.US,D,20170201,000000,5.85,5.9,5.8,5.85,53057,0
+RDNT.US,D,20170202,000000,5.85,5.975,5.75,5.8,44078,0
+RDNT.US,D,20170203,000000,5.85,5.9,5.65,5.9,76586,0
+RDNT.US,D,20170206,000000,5.8,5.95,5.7,5.75,74824,0
+RDNT.US,D,20170207,000000,5.8,6.05,5.75,5.825,235372,0
+RDNT.US,D,20170208,000000,5.75,6.1,5.75,6,198818,0
+RDNT.US,D,20170209,000000,6,6.05,5.9,5.95,66267,0
+RDNT.US,D,20170210,000000,5.95,6.15,5.95,5.95,93945,0
+RDNT.US,D,20170213,000000,6,6,5.85,5.9,96287,0
+RDNT.US,D,20170214,000000,5.8,6.1,5.8,6,109791,0
+RDNT.US,D,20170215,000000,5.95,6.25,5.95,6.25,75258,0
+RDNT.US,D,20170216,000000,6.25,6.3,6.2,6.25,108219,0
+RDNT.US,D,20170217,000000,6.25,6.3,6.1,6.2,86277,0
+RDNT.US,D,20170221,000000,6.25,6.35,6.15,6.2,41025,0
+RDNT.US,D,20170222,000000,6.2,6.2,6,6.2,64259,0
+RDNT.US,D,20170223,000000,6.2,6.2,6.025,6.05,44519,0
+RDNT.US,D,20170224,000000,6.05,6.15,5.95,5.95,64617,0
+RDNT.US,D,20170227,000000,5.95,6.1,5.95,6,56938,0
+RDNT.US,D,20170228,000000,6.05,6.05,5.705,5.95,168853,0
+RDNT.US,D,20170301,000000,6.05,6.3,5.75,6.15,158889,0
+RDNT.US,D,20170302,000000,6.2,6.2,5.95,6,38266,0
+RDNT.US,D,20170303,000000,5.95,6.05,5.9,6,36645,0
+RDNT.US,D,20170306,000000,5.9,6.1,5.75,5.85,100210,0
+RDNT.US,D,20170307,000000,5.8,5.805,5.6,5.7,119228,0
+RDNT.US,D,20170308,000000,5.75,5.8,5.45,5.45,136724,0
+RDNT.US,D,20170309,000000,5.5,5.65,5.35,5.4,86859,0
+RDNT.US,D,20170310,000000,5.45,5.55,5.3,5.35,149997,0
+RDNT.US,D,20170313,000000,5.4,5.8,5.25,5.75,151295,0
+RDNT.US,D,20170314,000000,5.9,5.9,5.35,5.45,90240,0
+RDNT.US,D,20170315,000000,5.45,5.5,5.3,5.4,137950,0
+RDNT.US,D,20170316,000000,5.4,5.45,5.325,5.425,110888,0
+RDNT.US,D,20170317,000000,5.35,5.75,5.35,5.65,186590,0
+RDNT.US,D,20170320,000000,5.6,6,5.46,5.95,345008,0
+RDNT.US,D,20170321,000000,5.95,5.95,5.7,5.75,145843,0
+RDNT.US,D,20170322,000000,5.8,5.85,5.628,5.65,84782,0
+RDNT.US,D,20170323,000000,5.7,5.95,5.6212,5.9,96465,0
+RDNT.US,D,20170324,000000,5.9,5.95,5.65,5.8,131687,0
+RDNT.US,D,20170327,000000,5.7,5.95,5.7,5.85,131113,0
+RDNT.US,D,20170328,000000,5.8,5.85,5.7,5.8,91815,0
+RDNT.US,D,20170329,000000,5.75,5.9,5.75,5.85,68193,0
+RDNT.US,D,20170330,000000,5.85,6,5.8,6,118932,0
+RDNT.US,D,20170331,000000,6,6,5.85,5.9,51444,0
+RDNT.US,D,20170403,000000,5.8,5.9,5.6,5.6,164313,0
+RDNT.US,D,20170404,000000,5.6,5.65,5.4,5.5,247023,0
+RDNT.US,D,20170405,000000,5.55,5.7,5.5,5.55,206377,0
+RDNT.US,D,20170406,000000,5.55,5.875,5.5,5.75,150735,0
+RDNT.US,D,20170407,000000,5.75,5.85,5.65,5.75,183061,0
+RDNT.US,D,20170410,000000,5.85,5.95,5.7,5.75,165976,0
+RDNT.US,D,20170411,000000,5.75,5.8,5.65,5.7,130516,0
+RDNT.US,D,20170412,000000,5.7,5.975,5.7,5.8,159304,0
+RDNT.US,D,20170413,000000,5.8,5.95,5.8,5.9,106062,0
+RDNT.US,D,20170417,000000,5.95,5.975,5.9,5.95,137735,0
+RDNT.US,D,20170418,000000,5.85,6,5.8,5.95,124656,0
+RDNT.US,D,20170419,000000,6,6.1,5.95,6,189758,0
+RDNT.US,D,20170420,000000,6.05,6.2,6.025,6.15,150703,0
+RDNT.US,D,20170421,000000,6.05,6.125,5.95,6.05,119669,0
+RDNT.US,D,20170424,000000,6.15,6.2,6.1,6.2,129207,0
+RDNT.US,D,20170425,000000,6.2,6.25,6.105,6.25,139460,0
+RDNT.US,D,20170426,000000,6.25,6.45,6.2,6.35,155512,0
+RDNT.US,D,20170427,000000,6.4,6.4436,6.35,6.35,59537,0
+RDNT.US,D,20170428,000000,6.35,6.35,6,6.05,135773,0
+RDNT.US,D,20170501,000000,6,6.15,6,6.1,74041,0
+RDNT.US,D,20170502,000000,6.1,6.25,6.05,6.1,81933,0
+RDNT.US,D,20170503,000000,6.1,6.2,6,6.05,76587,0
+RDNT.US,D,20170504,000000,6.05,6.1,6,6,60441,0
+RDNT.US,D,20170505,000000,6,6.1,6,6.05,47043,0
+RDNT.US,D,20170508,000000,6,6.2,6,6.1,141394,0
+RDNT.US,D,20170509,000000,6.1,6.35,6.025,6.3,141717,0
+RDNT.US,D,20170510,000000,6,6.35,6,6.2,233448,0
+RDNT.US,D,20170511,000000,6.2,6.5,6.1,6.45,311726,0
+RDNT.US,D,20170512,000000,6.4,6.65,6.35,6.5,228476,0
+RDNT.US,D,20170515,000000,6.55,6.91,6.55,6.85,255817,0
+RDNT.US,D,20170516,000000,6.9,7.181,6.76,7.1,277320,0
+RDNT.US,D,20170517,000000,7,7.35,6.975,7.2,332197,0
+RDNT.US,D,20170518,000000,7.05,7.55,7.05,7.45,463023,0
+RDNT.US,D,20170519,000000,7.45,7.75,7.45,7.65,399147,0
+RDNT.US,D,20170522,000000,7.65,7.75,7.4,7.6,145221,0
+RDNT.US,D,20170523,000000,7.6,7.6,7.3,7.4,216875,0
+RDNT.US,D,20170524,000000,7.35,7.5,7.25,7.35,224629,0
+RDNT.US,D,20170525,000000,7.4,7.4,7.175,7.25,188786,0
+RDNT.US,D,20170526,000000,7.15,7.35,7.15,7.25,174179,0
+RDNT.US,D,20170530,000000,7.3,7.35,7.2,7.25,179894,0
+RDNT.US,D,20170531,000000,7.3,7.3,7.15,7.2,102112,0
+RDNT.US,D,20170601,000000,7.25,7.4,7.2,7.3,203574,0
+RDNT.US,D,20170602,000000,7.3,7.425,7.2699,7.35,221713,0
+RDNT.US,D,20170605,000000,7.35,7.5,7.01,7.4,214628,0
+RDNT.US,D,20170606,000000,7.35,7.5,7.35,7.45,213094,0
+RDNT.US,D,20170607,000000,7.45,7.75,7.4245,7.55,298058,0
+RDNT.US,D,20170608,000000,7.55,7.65,7.3935,7.6,78122,0
+RDNT.US,D,20170609,000000,7.6,7.75,7.5125,7.7,238642,0
+RDNT.US,D,20170612,000000,7.75,7.9,7.6386,7.7,256999,0
+RDNT.US,D,20170613,000000,7.75,7.8,7.7,7.8,131166,0
+RDNT.US,D,20170614,000000,7.8,7.8,7.6,7.7,246417,0
+RDNT.US,D,20170615,000000,7.7,7.75,7.65,7.65,72838,0
+RDNT.US,D,20170616,000000,7.55,7.65,7.2,7.6,282588,0
+RDNT.US,D,20170619,000000,7.65,7.7,7.5,7.6,79972,0
+RDNT.US,D,20170620,000000,7.6,7.7,7.525,7.55,165965,0
+RDNT.US,D,20170621,000000,7.55,7.55,7.35,7.4,336584,0
+RDNT.US,D,20170622,000000,7.3,7.6,7.03,7.5,224325,0
+RDNT.US,D,20170623,000000,7.45,7.75,7.4,7.7,454234,0
+RDNT.US,D,20170626,000000,7.75,7.75,7.55,7.65,433827,0
+RDNT.US,D,20170627,000000,7.7,7.7,7.5,7.5,219106,0
+RDNT.US,D,20170628,000000,7.55,7.8,7.4,7.75,252338,0
+RDNT.US,D,20170629,000000,7.8,7.85,7.575,7.8,228369,0
+RDNT.US,D,20170630,000000,7.8,7.9,7.65,7.75,130880,0
+RDNT.US,D,20170703,000000,7.75,7.85,7.6,7.85,39441,0
+RDNT.US,D,20170705,000000,7.8,7.8,7.7,7.75,195937,0
+RDNT.US,D,20170706,000000,7.7,7.75,7.5,7.55,148423,0
+RDNT.US,D,20170707,000000,7.55,7.75,7.5,7.7,147923,0
+RDNT.US,D,20170710,000000,7.7,7.825,7.6,7.7,88426,0
+RDNT.US,D,20170711,000000,7.75,7.8,7.65,7.725,95347,0
+RDNT.US,D,20170712,000000,7.7,7.8,7.5,7.55,210168,0
+RDNT.US,D,20170713,000000,7.5,7.7,7.45,7.6,91526,0
+RDNT.US,D,20170714,000000,7.55,7.75,7.55,7.65,95014,0
+RDNT.US,D,20170717,000000,7.6,7.7,7.6,7.65,47470,0
+RDNT.US,D,20170718,000000,7.55,7.65,7.5,7.6,113840,0
+RDNT.US,D,20170719,000000,7.6,7.65,7.55,7.6,64420,0
+RDNT.US,D,20170720,000000,7.6,7.8,7.575,7.6,127625,0
+RDNT.US,D,20170721,000000,7.65,7.65,7.55,7.65,94429,0
+RDNT.US,D,20170724,000000,7.6,7.8,7.575,7.7,163289,0
+RDNT.US,D,20170725,000000,7.75,7.875,7.675,7.8,195869,0
+RDNT.US,D,20170726,000000,7.8,7.9,7.65,7.8,174385,0
+RDNT.US,D,20170727,000000,7.85,7.85,7.65,7.75,218840,0
+RDNT.US,D,20170728,000000,7.7,7.85,7.7,7.75,142353,0
+RDNT.US,D,20170731,000000,7.8,7.85,7.65,7.7,167661,0
+RDNT.US,D,20170801,000000,7.7,7.75,7.6,7.75,60534,0
+RDNT.US,D,20170802,000000,7.75,7.75,7.5,7.6,91446,0
+RDNT.US,D,20170803,000000,7.5,7.7,7.46,7.6,109723,0
+RDNT.US,D,20170804,000000,7.65,7.75,7.6,7.65,68046,0
+RDNT.US,D,20170807,000000,7.6,8.1,7.6,8.05,529583,0
+RDNT.US,D,20170808,000000,8,8.7,7.9,8,570530,0
+RDNT.US,D,20170809,000000,8.1,8.1,7.7,7.95,273945,0
+RDNT.US,D,20170810,000000,8,8.025,7.775,7.9,237496,0
+RDNT.US,D,20170811,000000,7.95,8,7.8,7.95,108173,0
+RDNT.US,D,20170814,000000,8.1,8.5,8.025,8.4,309656,0
+RDNT.US,D,20170815,000000,8.5,8.6,8.35,8.5,244488,0
+RDNT.US,D,20170816,000000,8.5,8.7,8.35,8.35,145324,0
+RDNT.US,D,20170817,000000,8.3,8.45,8.25,8.25,107269,0
+RDNT.US,D,20170818,000000,8.1,8.425,8.05,8.35,125088,0
+RDNT.US,D,20170821,000000,8.4,8.8,8.25,8.6,515051,0
+RDNT.US,D,20170822,000000,9,10.05,8.9,9.875,1240077,0
+RDNT.US,D,20170823,000000,9.9,10.025,9.2,9.4,534907,0
+RDNT.US,D,20170824,000000,9.4,9.9,9.4,9.8,280394,0
+RDNT.US,D,20170825,000000,9.8,9.9,9.55,9.7,155257,0
+RDNT.US,D,20170828,000000,9.8,9.995,9.6903,9.8,434182,0
+RDNT.US,D,20170829,000000,9.8,10.15,9.75,10.1,543212,0
+RDNT.US,D,20170830,000000,10.05,10.4,9.9,10.35,551040,0
+RDNT.US,D,20170831,000000,10.4,10.775,10.17,10.25,606809,0
+RDNT.US,D,20170901,000000,10.35,10.45,10.05,10.45,445147,0
+RDNT.US,D,20170905,000000,10.45,10.45,10.1,10.35,322686,0
+RDNT.US,D,20170906,000000,10.4,11.2,10.3,11.1,1039587,0
+RDNT.US,D,20170907,000000,11,11.1,10.75,11.1,536649,0
+RDNT.US,D,20170908,000000,11,11.075,10.775,11,269762,0
+RDNT.US,D,20170911,000000,11,11.15,10.85,10.95,264895,0
+RDNT.US,D,20170912,000000,11.05,11.5,10.95,11.35,491018,0
+RDNT.US,D,20170913,000000,11.3,11.35,11,11.2,351251,0
+RDNT.US,D,20170914,000000,11.2,11.4,11.1,11.2,469297,0
+RDNT.US,D,20170915,000000,11.25,11.35,10.9,11.15,829272,0
+RDNT.US,D,20170918,000000,11.15,11.3,10.95,11.1,350685,0
+RDNT.US,D,20170919,000000,11.2,11.2,10.9,11,323943,0
+RDNT.US,D,20170920,000000,10.95,11,10.7,10.825,388268,0
+RDNT.US,D,20170921,000000,10.95,11.1,10.75,10.975,248122,0
+RDNT.US,D,20170922,000000,11,11.2,10.9,11.1,211262,0
+RDNT.US,D,20170925,000000,11,11.2,10.85,11.05,397442,0
+RDNT.US,D,20170926,000000,11.15,11.6,11.11,11.6,420607,0
+RDNT.US,D,20170927,000000,11.65,11.9,11.6,11.85,421474,0
+RDNT.US,D,20170928,000000,11.75,11.9,11.45,11.5,286232,0
+RDNT.US,D,20170929,000000,11.55,11.7,11.35,11.55,221949,0
+RDNT.US,D,20171002,000000,11.6,11.85,11.6,11.75,243173,0
+RDNT.US,D,20171003,000000,11.75,11.9,11.55,11.6,366053,0
+RDNT.US,D,20171004,000000,11.65,11.8,11.35,11.5,410601,0
+RDNT.US,D,20171005,000000,11.5,11.65,11.2,11.4,511094,0
+RDNT.US,D,20171006,000000,11.45,11.575,11.325,11.45,470406,0
+RDNT.US,D,20171009,000000,11.45,11.525,11.25,11.35,193530,0
+RDNT.US,D,20171010,000000,11.3,11.45,11.1,11.3,147022,0
+RDNT.US,D,20171011,000000,11.25,11.45,11.15,11.15,149014,0
+RDNT.US,D,20171012,000000,11.1,11.4,11.1,11.15,167982,0
+RDNT.US,D,20171013,000000,11.15,11.35,11,11.25,112605,0
+RDNT.US,D,20171016,000000,11.3,11.4,11.15,11.3,159456,0
+RDNT.US,D,20171017,000000,11.4,11.5,11.15,11.3,182883,0
+RDNT.US,D,20171018,000000,11.35,11.41,10.95,11.15,110985,0
+RDNT.US,D,20171019,000000,11.1,11.15,10.7,10.95,195438,0
+RDNT.US,D,20171020,000000,11,11.2,10.95,11.15,185567,0
+RDNT.US,D,20171023,000000,11.1,11.35,11,11.15,171843,0
+RDNT.US,D,20171024,000000,11.1,11.5,11.1,11.25,208487,0
+RDNT.US,D,20171025,000000,11.3,11.3,10.9,11.05,107020,0
+RDNT.US,D,20171026,000000,11.05,11.1,10.45,10.55,356210,0
+RDNT.US,D,20171027,000000,10.6,11.2,10.6,10.9,166036,0
+RDNT.US,D,20171030,000000,10.95,11,10.4,10.6,175644,0
+RDNT.US,D,20171031,000000,10.65,11,10.5,10.95,209182,0
+RDNT.US,D,20171101,000000,11,11,10.45,10.55,104396,0
+RDNT.US,D,20171102,000000,10.65,10.9,10.55,10.7,147614,0
+RDNT.US,D,20171103,000000,10.7,10.8,10.45,10.6,142312,0
+RDNT.US,D,20171106,000000,10.75,10.75,10.4,10.6,176711,0
+RDNT.US,D,20171107,000000,10.6,10.7,10.3,10.35,279538,0
+RDNT.US,D,20171108,000000,10.3,10.55,10.15,10.35,250140,0
+RDNT.US,D,20171109,000000,10.05,10.55,9.55,10.05,373348,0
+RDNT.US,D,20171110,000000,10,10.1,9.9,10,220951,0
+RDNT.US,D,20171113,000000,9.85,9.95,9.55,9.7,285204,0
+RDNT.US,D,20171114,000000,9.6,9.9,9.55,9.8,282004,0
+RDNT.US,D,20171115,000000,9.65,9.85,9.6,9.75,131223,0
+RDNT.US,D,20171116,000000,9.75,10.2,9.75,9.95,204521,0
+RDNT.US,D,20171117,000000,9.85,9.9,9.7,9.8,214162,0
+RDNT.US,D,20171120,000000,9.8,9.85,9.7,9.85,906931,0
+RDNT.US,D,20171121,000000,9.85,10.25,9.825,10.15,188415,0
+RDNT.US,D,20171122,000000,10.15,10.45,10.05,10.05,136332,0
+RDNT.US,D,20171124,000000,10.15,10.2,10,10.05,46908,0
+RDNT.US,D,20171127,000000,10,10.1,9.75,9.825,199782,0
+RDNT.US,D,20171128,000000,9.85,10.1,9.7,9.75,218067,0
+RDNT.US,D,20171129,000000,9.75,10.1,9.7,10.05,152444,0
+RDNT.US,D,20171130,000000,10.1,10.525,10.1,10.5,541273,0
+RDNT.US,D,20171201,000000,10.5,10.5,9.85,10.1,283782,0
+RDNT.US,D,20171204,000000,10.15,10.49,9.9,9.95,184121,0
+RDNT.US,D,20171205,000000,9.85,10,9.725,9.8,182665,0
+RDNT.US,D,20171206,000000,9.8,9.85,9.65,9.7,298445,0
+RDNT.US,D,20171207,000000,9.75,9.9,9.6,9.75,180432,0
+RDNT.US,D,20171208,000000,9.75,9.8,9.5,9.65,172445,0
+RDNT.US,D,20171211,000000,9.65,9.75,9.55,9.75,207388,0
+RDNT.US,D,20171212,000000,9.75,9.95,9.75,9.85,140002,0
+RDNT.US,D,20171213,000000,9.85,10,9.8,9.9,170828,0
+RDNT.US,D,20171214,000000,9.95,10.15,9.65,9.7,215122,0
+RDNT.US,D,20171215,000000,9.65,9.8,9.57,9.7,481769,0
+RDNT.US,D,20171218,000000,9.8,10.25,9.7,10.1,242554,0
+RDNT.US,D,20171219,000000,10.15,10.3,9.95,10,439863,0
+RDNT.US,D,20171220,000000,9.9,10.2,9.8,10,272281,0
+RDNT.US,D,20171221,000000,10,10.15,9.95,10,138417,0
+RDNT.US,D,20171222,000000,10.05,10.15,9.95,10,119585,0
+RDNT.US,D,20171226,000000,10,10.1,9.95,9.95,256260,0
+RDNT.US,D,20171227,000000,10,10.2,9.95,9.95,277258,0
+RDNT.US,D,20171228,000000,10.05,10.15,10,10.05,106089,0
+RDNT.US,D,20171229,000000,10.05,10.2,10.05,10.1,178905,0
+RDNT.US,D,20180102,000000,10.1,10.3,10.025,10.05,197691,0
+RDNT.US,D,20180103,000000,10,10.25,10,10.2,133143,0
+RDNT.US,D,20180104,000000,10.3,10.6,10.25,10.45,157048,0
+RDNT.US,D,20180105,000000,10.45,10.6,10.3,10.55,124112,0
+RDNT.US,D,20180108,000000,10.6,10.6,10,10.15,192036,0
+RDNT.US,D,20180109,000000,10.15,10.35,10.1,10.15,90629,0
+RDNT.US,D,20180110,000000,10.1,10.15,9.975,10.15,146977,0
+RDNT.US,D,20180111,000000,10,10.7,10,10.65,297770,0
+RDNT.US,D,20180112,000000,10.6,10.6,10.15,10.3,121584,0
+RDNT.US,D,20180116,000000,10.35,10.45,10,10.05,138279,0
+RDNT.US,D,20180117,000000,10.15,10.2,9.95,10.05,193964,0
+RDNT.US,D,20180118,000000,10.1,10.3,9.95,10.1,176270,0
+RDNT.US,D,20180119,000000,10.1,10.4,10,10.15,131851,0
+RDNT.US,D,20180122,000000,10.15,10.3,10.05,10.2,107448,0
+RDNT.US,D,20180123,000000,10.2,10.25,10.05,10.2,98577,0
+RDNT.US,D,20180124,000000,10.25,10.4,10.15,10.2,271493,0
+RDNT.US,D,20180125,000000,10.3,10.45,10.2,10.35,121337,0
+RDNT.US,D,20180126,000000,10.35,10.4,10.2,10.3,67206,0
+RDNT.US,D,20180129,000000,10.2,10.35,10,10.15,121774,0
+RDNT.US,D,20180130,000000,10.05,10.3,10.05,10.2,111620,0
+RDNT.US,D,20180131,000000,10.25,10.35,10.1,10.15,106278,0
+RDNT.US,D,20180201,000000,10.15,10.15,9.975,10.05,136693,0
+RDNT.US,D,20180202,000000,10,10.2,9.975,10.05,162590,0
+RDNT.US,D,20180205,000000,10.05,10.1,9.9,9.9,254496,0
+RDNT.US,D,20180206,000000,9.7,10,9.7,9.95,217688,0
+RDNT.US,D,20180207,000000,9.9,10.1,9.9,9.95,101879,0
+RDNT.US,D,20180208,000000,10,10.05,9.8,9.8,145326,0
+RDNT.US,D,20180209,000000,9.9,9.9,9.65,9.8,204127,0
+RDNT.US,D,20180212,000000,9.8,10.05,9.75,9.9,173150,0
+RDNT.US,D,20180213,000000,9.95,10.15,9.9,10.15,118093,0
+RDNT.US,D,20180214,000000,10,10,9.95,10,156637,0
+RDNT.US,D,20180215,000000,10.05,10.05,9.8,10,69212,0
+RDNT.US,D,20180216,000000,9.95,10.1,9.9,10,93252,0
+RDNT.US,D,20180220,000000,10,10.15,9.9,10,95432,0
+RDNT.US,D,20180221,000000,10,10.35,10,10.1,112795,0
+RDNT.US,D,20180222,000000,10.1,10.25,10,10.1,74569,0
+RDNT.US,D,20180223,000000,10.15,10.25,10.05,10.2,70854,0
+RDNT.US,D,20180226,000000,10.25,10.3,10.1,10.15,88020,0
+RDNT.US,D,20180227,000000,10.15,10.35,10,10.15,127369,0
+RDNT.US,D,20180228,000000,10.2,10.25,10,10,127830,0
+RDNT.US,D,20180301,000000,10,10.2,9.9,10.05,208405,0
+RDNT.US,D,20180302,000000,10,10.25,9.9,10.1,124410,0
+RDNT.US,D,20180305,000000,10.1,10.3,10.075,10.25,112918,0
+RDNT.US,D,20180306,000000,10.25,10.3,10,10.15,104006,0
+RDNT.US,D,20180307,000000,10.1,10.45,10.05,10.35,202366,0
+RDNT.US,D,20180308,000000,10.5,11.25,10.4498,11,610403,0
+RDNT.US,D,20180309,000000,11.15,11.9,11.05,11.8,475474,0
+RDNT.US,D,20180312,000000,11.9,12.8,11.9,12.4,761690,0
+RDNT.US,D,20180313,000000,12.5,13.055,11.95,12.65,730410,0
+RDNT.US,D,20180314,000000,13.05,13.4008,12.9,12.95,698480,0
+RDNT.US,D,20180315,000000,12.65,13,12.55,12.75,1171608,0
+RDNT.US,D,20180316,000000,12.85,13.193,12.4,12.45,766360,0
+RDNT.US,D,20180319,000000,12.35,12.855,12.3375,12.75,636347,0
+RDNT.US,D,20180320,000000,12.75,13.35,12.675,13.2,605527,0
+RDNT.US,D,20180321,000000,13.25,13.55,13.01,13.45,358439,0
+RDNT.US,D,20180322,000000,13.45,14.15,13.35,13.85,509360,0
+RDNT.US,D,20180323,000000,13.85,13.95,13.5,13.6,381487,0
+RDNT.US,D,20180326,000000,13.8,13.95,13.35,13.65,328416,0
+RDNT.US,D,20180327,000000,13.75,13.8,13.45,13.5,205746,0
+RDNT.US,D,20180328,000000,13.5,13.95,13.5,13.85,410377,0
+RDNT.US,D,20180329,000000,13.95,14.45,13.75,14.4,527634,0
+RDNT.US,D,20180402,000000,14.3,14.35,13.4,13.4,443790,0
+RDNT.US,D,20180403,000000,13.4,14.05,13.305,13.45,370541,0
+RDNT.US,D,20180404,000000,13.35,13.95,13.3,13.85,354980,0
+RDNT.US,D,20180405,000000,14,14.55,13.85,14.55,302236,0
+RDNT.US,D,20180406,000000,14.5,14.55,14.25,14.4,333855,0
+RDNT.US,D,20180409,000000,14.55,14.85,14.25,14.3,311646,0
+RDNT.US,D,20180410,000000,14.4,14.4,14,14.3,209026,0
+RDNT.US,D,20180411,000000,14.25,14.35,14.1,14.25,111435,0
+RDNT.US,D,20180412,000000,14.2,14.65,14.2,14.45,221056,0
+RDNT.US,D,20180413,000000,14.45,14.45,14,14.1,126202,0
+RDNT.US,D,20180416,000000,14.05,14.45,14,14.35,419411,0
+RDNT.US,D,20180417,000000,14.5,14.825,14.445,14.7,289787,0
+RDNT.US,D,20180418,000000,14.7,14.75,13.9,14,374821,0
+RDNT.US,D,20180419,000000,14,14.3,13.8,13.9,312099,0
+RDNT.US,D,20180420,000000,13.8,13.95,13.6,13.6,311199,0
+RDNT.US,D,20180423,000000,13.1,13.7,13,13.5,468789,0
+RDNT.US,D,20180424,000000,13.6,13.85,13.425,13.55,300653,0
+RDNT.US,D,20180425,000000,13.55,13.8,13.325,13.45,371373,0
+RDNT.US,D,20180426,000000,13.45,13.45,13,13.05,677241,0
+RDNT.US,D,20180427,000000,13.05,13.3,12.85,13.15,456097,0
+RDNT.US,D,20180430,000000,13.1,13.55,13.1,13.25,340875,0
+RDNT.US,D,20180501,000000,13.25,13.5,13.15,13.3,543759,0
+RDNT.US,D,20180502,000000,13.3,13.95,13.3,13.7,344621,0
+RDNT.US,D,20180503,000000,13.6,13.8,13.4,13.65,139284,0
+RDNT.US,D,20180504,000000,13.65,13.8,13.4,13.65,167128,0
+RDNT.US,D,20180507,000000,13.65,13.9,13.625,13.8,255376,0
+RDNT.US,D,20180508,000000,13.6,13.85,13.15,13.35,479913,0
+RDNT.US,D,20180509,000000,12.35,13.1,10.75,13.05,1018861,0
+RDNT.US,D,20180510,000000,13,13.375,12.925,13,459393,0
+RDNT.US,D,20180511,000000,12.95,13.25,12.925,13.1,387510,0
+RDNT.US,D,20180514,000000,13.1,13.25,12.9,13,498588,0
+RDNT.US,D,20180515,000000,13,13.15,12.925,13,380382,0
+RDNT.US,D,20180516,000000,13.05,13.1,12.85,13,457080,0
+RDNT.US,D,20180517,000000,13.05,13.325,12.95,13,266569,0
+RDNT.US,D,20180518,000000,13.05,13.15,12.9,13,340825,0
+RDNT.US,D,20180521,000000,12.95,13.15,12.95,13.15,181313,0
+RDNT.US,D,20180522,000000,13.1,13.1,12.9,12.95,206927,0
+RDNT.US,D,20180523,000000,12.95,13,12.7,12.8,219465,0
+RDNT.US,D,20180524,000000,12.8,12.85,12.7,12.75,186403,0
+RDNT.US,D,20180525,000000,12.75,12.95,12.7,12.95,186380,0
+RDNT.US,D,20180529,000000,12.85,12.9,12.01,12.85,210767,0
+RDNT.US,D,20180530,000000,12.9,13.1,12.85,12.85,177958,0
+RDNT.US,D,20180531,000000,12.85,12.875,12.6,12.7,292857,0
+RDNT.US,D,20180601,000000,12.75,12.8,12.6,12.75,122760,0
+RDNT.US,D,20180604,000000,12.8,12.8,12.6,12.8,190428,0
+RDNT.US,D,20180605,000000,12.8,12.9,12.65,12.8,190438,0
+RDNT.US,D,20180606,000000,12.8,12.85,12.7,12.85,132005,0
+RDNT.US,D,20180607,000000,12.9,12.9,12.65,12.85,214090,0
+RDNT.US,D,20180608,000000,12.85,12.95,12.75,12.95,137269,0
+RDNT.US,D,20180611,000000,12.95,13.125,12.6,13.05,179399,0
+RDNT.US,D,20180612,000000,13.05,13.3,12.9,13.3,377758,0
+RDNT.US,D,20180613,000000,13.3,13.8,13.175,13.7,960894,0
+RDNT.US,D,20180614,000000,13.7,14,13.65,13.8,188230,0
+RDNT.US,D,20180615,000000,13.75,13.9,13.65,13.8,310316,0
+RDNT.US,D,20180618,000000,13.75,14.075,13.75,14.05,154799,0
+RDNT.US,D,20180619,000000,14,14.3,13.9,14.2,242596,0
+RDNT.US,D,20180620,000000,14.2,14.5,14.2,14.35,158752,0
+RDNT.US,D,20180621,000000,14.4,14.7,14.3,14.35,257850,0
+RDNT.US,D,20180622,000000,14.4,14.45,14.1,14.3,586979,0
+RDNT.US,D,20180625,000000,14.25,14.45,14.1,14.25,181616,0
+RDNT.US,D,20180626,000000,14.2,14.5,14.15,14.3,147554,0
+RDNT.US,D,20180627,000000,14.35,14.65,14.25,14.6,211529,0
+RDNT.US,D,20180628,000000,14.6,15.2,14.4321,15.15,379242,0
+RDNT.US,D,20180629,000000,15.4,15.4,14.825,15,320755,0
+RDNT.US,D,20180702,000000,14.9,15.1,14.75,14.95,234785,0
+RDNT.US,D,20180703,000000,14.95,15.1,14.85,15.05,97695,0
+RDNT.US,D,20180705,000000,15.15,15.45,14.95,15.4,225652,0
+RDNT.US,D,20180706,000000,15.45,15.5,15.2,15.35,153907,0
+RDNT.US,D,20180709,000000,15.35,15.35,14.8,14.9,128720,0
+RDNT.US,D,20180710,000000,15,15,14.75,14.95,104310,0
+RDNT.US,D,20180711,000000,14.9,14.95,14.75,14.85,108566,0
+RDNT.US,D,20180712,000000,14.9,15,14.75,14.8,117101,0
+RDNT.US,D,20180713,000000,14.8,14.95,14.7,14.75,91991,0
+RDNT.US,D,20180716,000000,14.75,14.8,14.5,14.65,103775,0
+RDNT.US,D,20180717,000000,14.6,14.75,14.3,14.35,164881,0
+RDNT.US,D,20180718,000000,14,14.35,14,14.3,153397,0
+RDNT.US,D,20180719,000000,14.35,14.4,14.105,14.3,87233,0
+RDNT.US,D,20180720,000000,14.25,14.3,14.15,14.15,99724,0
+RDNT.US,D,20180723,000000,14.15,14.3,14.15,14.2,89638,0
+RDNT.US,D,20180724,000000,14.15,14.3,13.85,13.95,130512,0
+RDNT.US,D,20180725,000000,13.95,14,13.75,13.85,113319,0
+RDNT.US,D,20180726,000000,13.9,14.1,13.9,13.95,134183,0
+RDNT.US,D,20180727,000000,13.95,14,13.5,13.55,113832,0
+RDNT.US,D,20180730,000000,13.5,13.65,13.3,13.4,191424,0
+RDNT.US,D,20180731,000000,13.45,13.625,13.3,13.4,124064,0
+RDNT.US,D,20180801,000000,13.4,13.55,13.35,13.4,84014,0
+RDNT.US,D,20180802,000000,13.35,13.8,13.35,13.7,191892,0
+RDNT.US,D,20180803,000000,13.65,14.1,13.45,14,298832,0
+RDNT.US,D,20180806,000000,13.95,14.15,13.775,13.95,100456,0
+RDNT.US,D,20180807,000000,14,14,13.6,13.95,97338,0
+RDNT.US,D,20180808,000000,13.85,14,13.6,13.9,165708,0
+RDNT.US,D,20180809,000000,14,14.85,13.06,13.8,352337,0
+RDNT.US,D,20180810,000000,13.8,14.225,13.65,14.05,150105,0
+RDNT.US,D,20180813,000000,14.05,14.15,13.85,13.9,134465,0
+RDNT.US,D,20180814,000000,13.9,14.15,13.8,14.05,173893,0
+RDNT.US,D,20180815,000000,14,14.1,13.8,13.8,124801,0
+RDNT.US,D,20180816,000000,13.85,14.2,13.8,14.1,185966,0
+RDNT.US,D,20180817,000000,14.05,14.2,13.9,14.1,229043,0
+RDNT.US,D,20180820,000000,14.15,14.2,13.45,13.6,152673,0
+RDNT.US,D,20180821,000000,13.6,14.5,13.6,14.15,231299,0
+RDNT.US,D,20180822,000000,14.1,14.2,13.85,14.05,187202,0
+RDNT.US,D,20180823,000000,14,14.05,13.85,13.9,86759,0
+RDNT.US,D,20180824,000000,13.9,14.2,13.9,14.1,128336,0
+RDNT.US,D,20180827,000000,14.05,14.25,13.8,13.9,110897,0
+RDNT.US,D,20180828,000000,13.95,13.95,13.6,13.7,112231,0
+RDNT.US,D,20180829,000000,13.7,13.95,13.65,13.9,116030,0
+RDNT.US,D,20180830,000000,13.9,14.075,13.85,13.9,118140,0
+RDNT.US,D,20180831,000000,13.85,14,13.7,13.85,138658,0
+RDNT.US,D,20180904,000000,13.85,14.05,13.65,13.675,286464,0
+RDNT.US,D,20180905,000000,13.6,13.65,13.3,13.5,160597,0
+RDNT.US,D,20180906,000000,13.5,13.8,13.4998,13.75,225034,0
+RDNT.US,D,20180907,000000,13.7,13.75,13.5,13.65,102245,0
+RDNT.US,D,20180910,000000,13.65,13.8,13.55,13.7,257904,0
+RDNT.US,D,20180911,000000,13.65,13.75,13.55,13.7,151358,0
+RDNT.US,D,20180912,000000,13.65,13.75,13.4,13.65,141717,0
+RDNT.US,D,20180913,000000,13.7,13.95,13.7,13.9,132782,0
+RDNT.US,D,20180914,000000,13.9,14.4,13.8,14.3,200761,0
+RDNT.US,D,20180917,000000,14.35,15.2,14.3,15.05,722332,0
+RDNT.US,D,20180918,000000,14.95,15.8,14.95,15.5,662017,0
+RDNT.US,D,20180919,000000,15.45,15.8,15.28,15.75,318512,0
+RDNT.US,D,20180920,000000,15.75,15.95,15.3,15.45,328317,0
+RDNT.US,D,20180921,000000,15.4,15.85,15.3,15.55,1198691,0
+RDNT.US,D,20180924,000000,15.5,15.6,15.1,15.3,208757,0
+RDNT.US,D,20180925,000000,15.25,15.3,15,15.15,145847,0
+RDNT.US,D,20180926,000000,15.2,15.2,14.65,14.7,223858,0
+RDNT.US,D,20180927,000000,14.65,14.9,14.65,14.9,160123,0
+RDNT.US,D,20180928,000000,14.85,15.1,14.75,15.05,128236,0
+RDNT.US,D,20181001,000000,15.08,15.11,14.31,14.41,283606,0
+RDNT.US,D,20181002,000000,14.43,14.58,14.0001,14.44,226460,0
+RDNT.US,D,20181003,000000,14.5,14.76,14.45,14.62,128267,0
+RDNT.US,D,20181004,000000,14.56,14.74,14.5,14.58,161206,0
+RDNT.US,D,20181005,000000,14.59,15.55,14.5,15.47,449282,0
+RDNT.US,D,20181008,000000,15.48,15.84,15.35,15.74,319399,0
+RDNT.US,D,20181009,000000,15.58,16.54,15.35,15.46,318375,0
+RDNT.US,D,20181010,000000,15.44,15.5399,15.12,15.25,240975,0
+RDNT.US,D,20181011,000000,15.13,15.59,15.03,15.33,231020,0
+RDNT.US,D,20181012,000000,15.48,15.69,15.35,15.62,309685,0
+RDNT.US,D,20181015,000000,15.68,15.9131,15.46,15.65,206480,0
+RDNT.US,D,20181016,000000,15.7,16.32,15.55,16.26,356008,0
+RDNT.US,D,20181017,000000,16.35,16.37,15.92,16.01,156290,0
+RDNT.US,D,20181018,000000,15.78,16.1027,15.26,15.44,248133,0
+RDNT.US,D,20181019,000000,15.41,16.4,15.22,15.29,195731,0
+RDNT.US,D,20181022,000000,15.17,15.51,15.16,15.39,177126,0
+RDNT.US,D,20181023,000000,15.22,15.58,15.08,15.38,163385,0
+RDNT.US,D,20181024,000000,15.4,15.4,15,15.02,155640,0
+RDNT.US,D,20181025,000000,15.09,15.22,14.87,15.11,167202,0
+RDNT.US,D,20181026,000000,14.94,15.06,14.72,14.97,169361,0
+RDNT.US,D,20181029,000000,15.09,15.27,14.91,15.05,154945,0
+RDNT.US,D,20181030,000000,15.04,15.21,14.7859,14.9,172782,0
+RDNT.US,D,20181031,000000,14.99,15.09,14.78,14.8,360926,0
+RDNT.US,D,20181101,000000,14.8,14.92,14.59,14.62,271456,0
+RDNT.US,D,20181102,000000,14.45,14.91,14.45,14.65,164747,0
+RDNT.US,D,20181105,000000,14.64,14.94,14.3,14.39,204655,0
+RDNT.US,D,20181106,000000,14.31,14.8263,14.21,14.55,185175,0
+RDNT.US,D,20181107,000000,14.59,15.06,14.56,15.05,211571,0
+RDNT.US,D,20181108,000000,14.99,15.33,14.99,15.17,252046,0
+RDNT.US,D,20181109,000000,14.9,14.914,13.01,13.4,790758,0
+RDNT.US,D,20181112,000000,13.15,14.14,13.1,14.095,419895,0
+RDNT.US,D,20181113,000000,14.25,14.25,13.185,13.26,360362,0
+RDNT.US,D,20181114,000000,13.32,13.4,12.74,13.02,327039,0
+RDNT.US,D,20181115,000000,13.03,13.5,12.87,13.48,244659,0
+RDNT.US,D,20181116,000000,13.47,13.8,13.16,13.32,254781,0
+RDNT.US,D,20181119,000000,13.27,13.385,12.79,12.92,218961,0
+RDNT.US,D,20181120,000000,12.89,12.92,12.32,12.45,315903,0
+RDNT.US,D,20181121,000000,12.5,12.92,12.39,12.82,183428,0
+RDNT.US,D,20181123,000000,12.75,13.01,12.72,12.79,61657,0
+RDNT.US,D,20181126,000000,12.88,12.92,12.58,12.85,216021,0
+RDNT.US,D,20181127,000000,12.77,12.98,12.59,12.78,198492,0
+RDNT.US,D,20181128,000000,12.84,13.33,12.84,13.14,187802,0
+RDNT.US,D,20181129,000000,13.11,13.51,13.06,13.1,191561,0
+RDNT.US,D,20181130,000000,13.03,13.28,12.61,12.89,186627,0
+RDNT.US,D,20181203,000000,12.98,13.15,12.875,13.08,142480,0
+RDNT.US,D,20181204,000000,13.05,13.35,12.53,12.65,166511,0
+RDNT.US,D,20181206,000000,12.59,12.75,12.22,12.5,190391,0
+RDNT.US,D,20181207,000000,12.49,12.72,12.25,12.6,184658,0
+RDNT.US,D,20181210,000000,12.57,12.77,12.45,12.54,176560,0
+RDNT.US,D,20181211,000000,12.62,12.79,12.46,12.54,94242,0
+RDNT.US,D,20181212,000000,12.57,12.74,12.56,12.57,256486,0
+RDNT.US,D,20181213,000000,12.62,12.78,12.55,12.66,151719,0
+RDNT.US,D,20181214,000000,12.59,12.59,12.16,12.28,143229,0
+RDNT.US,D,20181217,000000,12.2,12.2,11.66,11.81,243513,0
+RDNT.US,D,20181218,000000,11.8,12.1,11.6,11.71,270790,0
+RDNT.US,D,20181219,000000,11.74,11.83,10.75,10.92,284369,0
+RDNT.US,D,20181220,000000,10.73,10.895,10.37,10.41,405828,0
+RDNT.US,D,20181221,000000,10.41,10.72,10.32,10.41,391800,0
+RDNT.US,D,20181224,000000,10.32,10.52,10.12,10.35,80601,0
+RDNT.US,D,20181226,000000,10.48,10.68,10.17,10.64,179428,0
+RDNT.US,D,20181227,000000,10.54,10.54,10.1,10.33,152149,0
+RDNT.US,D,20181228,000000,10.33,10.59,10.28,10.33,132513,0
+RDNT.US,D,20181231,000000,10.31,10.5794,10.11,10.17,199987,0
+RDNT.US,D,20190102,000000,10.1,10.58,10,10.46,193303,0
+RDNT.US,D,20190103,000000,10.45,10.45,9.97,10.03,268395,0
+RDNT.US,D,20190104,000000,10.11,10.59,10.11,10.54,225848,0
+RDNT.US,D,20190107,000000,10.5,11.08,10.47,10.93,197932,0
+RDNT.US,D,20190108,000000,11.01,11.16,10.94,11.11,171304,0
+RDNT.US,D,20190109,000000,11.11,11.4,11.05,11.09,198393,0
+RDNT.US,D,20190110,000000,11.01,11.3,10.9861,11.27,167141,0
+RDNT.US,D,20190111,000000,11.21,11.87,11.15,11.81,212319,0
+RDNT.US,D,20190114,000000,11.74,11.88,11.49,11.68,153889,0
+RDNT.US,D,20190115,000000,11.7,12.43,11.68,12.42,275334,0
+RDNT.US,D,20190116,000000,12.45,12.63,12.33,12.42,159716,0
+RDNT.US,D,20190117,000000,12.41,12.66,12.35,12.45,123002,0
+RDNT.US,D,20190118,000000,12.46,12.48,12.26,12.43,185805,0
+RDNT.US,D,20190122,000000,12.32,12.44,12.25,12.35,116470,0
+RDNT.US,D,20190123,000000,12.37,12.66,10.6946,12.56,105218,0
+RDNT.US,D,20190124,000000,12.48,12.67,12.27,12.66,108334,0
+RDNT.US,D,20190125,000000,12.75,12.99,12.64,12.98,239379,0
+RDNT.US,D,20190128,000000,12.88,13,12.7,12.98,119669,0
+RDNT.US,D,20190129,000000,12.97,12.99,12.69,12.85,305069,0
+RDNT.US,D,20190130,000000,12.92,13.3573,12.79,13.32,126441,0
+RDNT.US,D,20190131,000000,13.26,13.71,13.26,13.65,132712,0
+RDNT.US,D,20190201,000000,13.56,13.96,13.54,13.95,157764,0
+RDNT.US,D,20190204,000000,13.95,14.27,13.75,13.85,482988,0
+RDNT.US,D,20190205,000000,13.89,14.015,13.43,13.56,102865,0
+RDNT.US,D,20190206,000000,13.54,13.72,13.365,13.56,56683,0
+RDNT.US,D,20190207,000000,13.49,13.88,13.46,13.85,115625,0
+RDNT.US,D,20190208,000000,13.75,13.75,13.13,13.47,167118,0
+RDNT.US,D,20190211,000000,13.52,13.57,13.17,13.35,186403,0
+RDNT.US,D,20190212,000000,13.46,13.77,13.28,13.58,106370,0
+RDNT.US,D,20190213,000000,13.58,13.71,13.23,13.68,264703,0
+RDNT.US,D,20190214,000000,13.65,14.09,13.51,13.99,190895,0
+RDNT.US,D,20190215,000000,14.07,14.37,14.05,14.22,179814,0
+RDNT.US,D,20190219,000000,14.15,14.35,13.95,14.01,99834,0
+RDNT.US,D,20190220,000000,14,14.06,13.8,13.8,95510,0
+RDNT.US,D,20190221,000000,13.8,14.04,13.75,13.96,86781,0
+RDNT.US,D,20190222,000000,13.97,14.07,13.84,14.01,104124,0
+RDNT.US,D,20190225,000000,14.01,14.18,13.88,13.88,213321,0
+RDNT.US,D,20190226,000000,13.9,13.94,13.72,13.83,173570,0
+RDNT.US,D,20190227,000000,13.79,13.79,13.54,13.63,134298,0
+RDNT.US,D,20190228,000000,13.58,13.83,13.56,13.64,253957,0
+RDNT.US,D,20190301,000000,13.74,14.38,13.68,14.33,990196,0
+RDNT.US,D,20190304,000000,14.35,14.73,14.11,14.3,358872,0
+RDNT.US,D,20190305,000000,14.18,14.29,14,14.15,221799,0
+RDNT.US,D,20190306,000000,14.08,14.08,13.42,13.46,269450,0
+RDNT.US,D,20190307,000000,13.44,13.73,13.37,13.44,183394,0
+RDNT.US,D,20190308,000000,13.42,13.51,13.32,13.48,110714,0
+RDNT.US,D,20190311,000000,13.49,13.58,13.34,13.51,176447,0
+RDNT.US,D,20190312,000000,13.57,13.92,13.525,13.8,145162,0
+RDNT.US,D,20190313,000000,13.85,14.1,13.81,13.9,271420,0
+RDNT.US,D,20190314,000000,15,15.91,14.12,15.86,809650,0
+RDNT.US,D,20190315,000000,15.43,15.6,14.56,15.26,851971,0
+RDNT.US,D,20190318,000000,14.98,15.7,14.69,14.72,487059,0
+RDNT.US,D,20190319,000000,14.72,14.75,13.91,14.24,446870,0
+RDNT.US,D,20190320,000000,14.3,14.46,13.82,13.89,333365,0
+RDNT.US,D,20190321,000000,13.96,14.06,13.48,13.57,494463,0
+RDNT.US,D,20190322,000000,13.44,13.62,12.72,12.8,385296,0
+RDNT.US,D,20190325,000000,12.82,12.82,12.32,12.69,296738,0
+RDNT.US,D,20190326,000000,12.83,13.17,12.6,12.67,233469,0
+RDNT.US,D,20190327,000000,12.57,12.64,12.05,12.19,179192,0
+RDNT.US,D,20190328,000000,12.2,12.39,12.15,12.3,295619,0
+RDNT.US,D,20190329,000000,12.4,12.52,12.29,12.39,329370,0
+RDNT.US,D,20190401,000000,12.59,12.59,12.345,12.42,288126,0
+RDNT.US,D,20190402,000000,12.46,12.79,12.37,12.73,275179,0
+RDNT.US,D,20190403,000000,12.82,13.27,12.74,12.85,371475,0
+RDNT.US,D,20190404,000000,12.86,13.1,12.68,12.87,198159,0
+RDNT.US,D,20190405,000000,12.91,13.14,12.66,12.71,201428,0
+RDNT.US,D,20190408,000000,12.68,12.86,12.55,12.83,120611,0
+RDNT.US,D,20190409,000000,12.8,12.94,12.7,12.83,181065,0
+RDNT.US,D,20190410,000000,12.84,13.01,12.685,12.86,274051,0
+RDNT.US,D,20190411,000000,12.86,13.13,12.68,13.12,196774,0
+RDNT.US,D,20190412,000000,13.15,13.25,13.07,13.11,195787,0
+RDNT.US,D,20190415,000000,13.12,13.12,12.7,12.96,251276,0
+RDNT.US,D,20190416,000000,13.01,13.092,12.58,12.71,406781,0
+RDNT.US,D,20190417,000000,12.71,12.7351,11.965,12.21,628759,0
+RDNT.US,D,20190418,000000,12.16,12.34,12.04,12.24,219214,0
+RDNT.US,D,20190422,000000,12.21,12.54,12,12.06,233860,0
+RDNT.US,D,20190423,000000,12.08,12.49,12.08,12.43,282073,0
+RDNT.US,D,20190424,000000,12.44,12.62,12.23,12.25,200996,0
+RDNT.US,D,20190425,000000,12.21,12.48,11.98,12.32,143335,0
+RDNT.US,D,20190426,000000,12.33,12.49,12.17,12.41,124339,0
+RDNT.US,D,20190429,000000,12.48,12.49,12.22,12.32,210689,0
+RDNT.US,D,20190430,000000,12.37,12.41,11.75,12.11,460591,0
+RDNT.US,D,20190501,000000,12.13,12.58,12.09,12.19,359041,0
+RDNT.US,D,20190502,000000,12.16,12.55,12.06,12.38,262500,0
+RDNT.US,D,20190503,000000,12.44,12.6,12.375,12.59,443997,0
+RDNT.US,D,20190506,000000,12.42,13.25,12.38,13.2,298988,0
+RDNT.US,D,20190507,000000,13.02,13.23,12.54,12.69,322352,0
+RDNT.US,D,20190508,000000,12.79,12.94,12.48,12.92,463814,0
+RDNT.US,D,20190509,000000,12.6,13.32,12.02,13.22,473592,0
+RDNT.US,D,20190510,000000,13.2,13.6299,12.96,13.45,618933,0
+RDNT.US,D,20190513,000000,13.2,13.63,13.13,13.61,413647,0
+RDNT.US,D,20190514,000000,13.64,13.8,13.42,13.47,415775,0
+RDNT.US,D,20190515,000000,13.39,13.46,13.15,13.17,173468,0
+RDNT.US,D,20190516,000000,13.17,13.32,13.01,13.24,591149,0
+RDNT.US,D,20190517,000000,13.17,13.67,13.08,13.13,249585,0
+RDNT.US,D,20190520,000000,13.11,13.37,12.98,13.24,181073,0
+RDNT.US,D,20190521,000000,13.3,13.85,13.3,13.62,224931,0
+RDNT.US,D,20190522,000000,13.57,13.57,13.19,13.33,525519,0
+RDNT.US,D,20190523,000000,13.22,13.24,12.59,12.67,184948,0
+RDNT.US,D,20190524,000000,12.72,12.9,12.35,12.48,420674,0
+RDNT.US,D,20190528,000000,12.5,12.74,12.5,12.5,339777,0
+RDNT.US,D,20190529,000000,12.4,12.44,12.15,12.21,154546,0
+RDNT.US,D,20190530,000000,12.21,12.36,11.89,12.09,189744,0
+RDNT.US,D,20190531,000000,12.01,12.1,11.6,12.08,368010,0
+RDNT.US,D,20190603,000000,12.1,12.47,12.1,12.22,148925,0
+RDNT.US,D,20190604,000000,12.34,12.69,12.32,12.61,450523,0
+RDNT.US,D,20190605,000000,12.65,12.65,12.48,12.54,129498,0
+RDNT.US,D,20190606,000000,12.53,12.64,12.34,12.53,101863,0
+RDNT.US,D,20190607,000000,12.58,12.985,12.58,12.77,475742,0
+RDNT.US,D,20190610,000000,12.86,13.22,12.83,13.02,222770,0
+RDNT.US,D,20190611,000000,13.07,13.1,12.71,12.85,165810,0
+RDNT.US,D,20190612,000000,12.82,12.98,12.51,12.88,201242,0
+RDNT.US,D,20190613,000000,12.92,13.355,12.89,13.35,192504,0
+RDNT.US,D,20190614,000000,13.38,13.42,13.15,13.18,177802,0
+RDNT.US,D,20190617,000000,13.19,13.195,12.73,12.75,153526,0
+RDNT.US,D,20190618,000000,12.85,13.21,12.74,12.93,117156,0
+RDNT.US,D,20190619,000000,12.95,13.1,12.74,13.02,144080,0
+RDNT.US,D,20190620,000000,13.04,13.37,13.04,13.23,478882,0
+RDNT.US,D,20190621,000000,13.18,13.37,12.95,13.27,410066,0
+RDNT.US,D,20190624,000000,13.3,13.3,13.05,13.21,160671,0
+RDNT.US,D,20190625,000000,13.27,13.4,13.195,13.32,119101,0
+RDNT.US,D,20190626,000000,13.35,13.4,13.18,13.31,112356,0
+RDNT.US,D,20190627,000000,13.37,13.555,13.28,13.49,236757,0
+RDNT.US,D,20190628,000000,13.49,13.99,13.46,13.79,677923,0
+RDNT.US,D,20190701,000000,13.84,14.15,13.71,14.1,228417,0
+RDNT.US,D,20190702,000000,14.11,14.19,13.83,14.11,119435,0
+RDNT.US,D,20190703,000000,14.12,14.25,13.93,13.97,117547,0
+RDNT.US,D,20190705,000000,13.92,13.975,13.705,13.8,101167,0
+RDNT.US,D,20190708,000000,13.71,13.88,13.63,13.88,131891,0
+RDNT.US,D,20190709,000000,13.79,14,13.735,13.92,182122,0
+RDNT.US,D,20190710,000000,13.96,14.21,13.87,14,226616,0
+RDNT.US,D,20190711,000000,14.06,14.25,13.93,14.22,391731,0
+RDNT.US,D,20190712,000000,14.2,14.54,14.08,14.49,321420,0
+RDNT.US,D,20190715,000000,14.39,14.74,14.28,14.58,207256,0
+RDNT.US,D,20190716,000000,14.58,14.87,14.51,14.53,132834,0
+RDNT.US,D,20190717,000000,14.5,14.6,14.29,14.31,95656,0
+RDNT.US,D,20190718,000000,14.56,14.586,14.14,14.56,111923,0
+RDNT.US,D,20190719,000000,14.53,14.87,14.51,14.75,232541,0
+RDNT.US,D,20190722,000000,14.8,14.88,14.3,14.34,142549,0
+RDNT.US,D,20190723,000000,14.38,14.44,14.185,14.41,90764,0
+RDNT.US,D,20190724,000000,14.37,14.82,14.37,14.74,266805,0
+RDNT.US,D,20190725,000000,14.75,14.81,14.52,14.61,105743,0
+RDNT.US,D,20190726,000000,14.69,14.89,14.56,14.74,83314,0
+RDNT.US,D,20190729,000000,14.6,14.88,14.6,14.79,167518,0
+RDNT.US,D,20190730,000000,14.74,14.99,14.6038,14.93,337997,0
+RDNT.US,D,20190731,000000,14.94,15.2,14.73,14.73,267154,0
+RDNT.US,D,20190801,000000,14.75,15.045,14.73,14.75,157249,0
+RDNT.US,D,20190802,000000,14.72,14.82,14.19,14.65,144201,0
+RDNT.US,D,20190805,000000,14.41,14.76,14.0359,14.14,258434,0
+RDNT.US,D,20190806,000000,14.15,14.53,14.15,14.5,284237,0
+RDNT.US,D,20190807,000000,14.36,14.78,14.27,14.56,152197,0
+RDNT.US,D,20190808,000000,14.65,14.65,13.37,14.25,363721,0
+RDNT.US,D,20190809,000000,14.38,15.08,14.11,15.01,207414,0
+RDNT.US,D,20190812,000000,14.95,15.35,14.91,15.02,305604,0
+RDNT.US,D,20190813,000000,14.98,15.52,14.94,15.08,500836,0
+RDNT.US,D,20190814,000000,14.92,15.09,14.6593,15.04,270053,0
+RDNT.US,D,20190815,000000,15.07,15.34,14.8501,15.21,428691,0
+RDNT.US,D,20190816,000000,15.25,15.55,15.08,15.1,204071,0
+RDNT.US,D,20190819,000000,15.28,15.49,15.09,15.09,125046,0
+RDNT.US,D,20190820,000000,15.14,15.3,15.04,15.23,257897,0
+RDNT.US,D,20190821,000000,15.3,15.36,14.85,15.13,586322,0
+RDNT.US,D,20190822,000000,15.2,15.25,15.04,15.14,494273,0
+RDNT.US,D,20190823,000000,15.12,15.24,14.42,14.47,200667,0
+RDNT.US,D,20190826,000000,14.48,14.87,14.25,14.65,175650,0
+RDNT.US,D,20190827,000000,14.73,14.84,14.0534,14.12,168168,0
+RDNT.US,D,20190828,000000,14.14,14.27,13.99,14.09,155586,0
+RDNT.US,D,20190829,000000,14.21,14.47,14.15,14.24,242468,0
+RDNT.US,D,20190830,000000,14.31,14.31,13.85,13.91,205125,0
+RDNT.US,D,20190903,000000,13.85,13.99,13.68,13.87,165843,0
+RDNT.US,D,20190904,000000,13.96,14.16,13.8935,14.14,128196,0
+RDNT.US,D,20190905,000000,14.25,14.46,14.065,14.08,169739,0
+RDNT.US,D,20190906,000000,14.1,14.2,13.83,13.86,128340,0
+RDNT.US,D,20190909,000000,13.88,14.03,13.67,13.93,98544,0
+RDNT.US,D,20190910,000000,13.84,14.25,13.65,14.16,271674,0
+RDNT.US,D,20190911,000000,14.15,14.56,14.08,14.52,461804,0
+RDNT.US,D,20190912,000000,14.57,15.1,14.42,15.04,395206,0
+RDNT.US,D,20190913,000000,15.04,15.31,14.83,15.13,254807,0
+RDNT.US,D,20190916,000000,15.09,15.25,15.02,15.21,245045,0
+RDNT.US,D,20190917,000000,15.2,15.25,15.04,15.22,248306,0
+RDNT.US,D,20190918,000000,15.23,15.27,14.85,15.04,154717,0
+RDNT.US,D,20190919,000000,15.08,15.23,14.6497,14.68,150265,0
+RDNT.US,D,20190920,000000,14.68,15,14.64,14.98,388755,0
+RDNT.US,D,20190923,000000,14.94,14.96,14.76,14.95,187398,0
+RDNT.US,D,20190924,000000,14.99,15.175,14.585,14.67,172927,0
+RDNT.US,D,20190925,000000,14.68,14.7795,14.4,14.66,116590,0
+RDNT.US,D,20190926,000000,14.65,14.84,14.19,14.35,215358,0
+RDNT.US,D,20190927,000000,14.41,14.66,14.12,14.23,136895,0
+RDNT.US,D,20190930,000000,14.23,14.52,14.16,14.36,261661,0
+RDNT.US,D,20191001,000000,14.34,14.57,13.73,13.9,278181,0
+RDNT.US,D,20191002,000000,13.87,13.92,13.46,13.91,310018,0
+RDNT.US,D,20191003,000000,13.89,14.16,13.76,14.115,222646,0
+RDNT.US,D,20191004,000000,14.08,14.52,14.08,14.49,294163,0
+RDNT.US,D,20191007,000000,14.4,14.71,14.3,14.62,180275,0
+RDNT.US,D,20191008,000000,14.47,14.72,14.29,14.55,350017,0
+RDNT.US,D,20191009,000000,14.65,14.65,14.2,14.31,139830,0
+RDNT.US,D,20191010,000000,14.3,14.4,14.14,14.23,110674,0
+RDNT.US,D,20191011,000000,14.36,14.8,14.34,14.47,118339,0
+RDNT.US,D,20191014,000000,14.47,14.6,14.33,14.47,58258,0
+RDNT.US,D,20191015,000000,14.51,14.79,14.47,14.78,117571,0
+RDNT.US,D,20191016,000000,14.74,14.91,14.6926,14.72,106787,0
+RDNT.US,D,20191017,000000,14.77,15.08,14.77,15.05,83839,0
+RDNT.US,D,20191018,000000,14.95,15.07,14.81,15.04,131450,0
+RDNT.US,D,20191021,000000,15.1,15.45,14.9755,15.43,163885,0
+RDNT.US,D,20191022,000000,15.4,15.56,15.26,15.34,115484,0
+RDNT.US,D,20191023,000000,15.38,15.38,14.98,15.06,123608,0
+RDNT.US,D,20191024,000000,15.03,15.03,14.79,14.94,83188,0
+RDNT.US,D,20191025,000000,14.93,15.13,14.8,14.96,99165,0
+RDNT.US,D,20191028,000000,15.05,15.4,15,15.29,125830,0
+RDNT.US,D,20191029,000000,15.24,15.68,15.15,15.66,80418,0
+RDNT.US,D,20191030,000000,15.71,15.84,15.54,15.82,113394,0
+RDNT.US,D,20191031,000000,15.7,15.81,15.51,15.62,96486,0
+RDNT.US,D,20191101,000000,15.67,16.09,15.67,15.94,122614,0
+RDNT.US,D,20191104,000000,15.88,16.1,15.8,15.84,167960,0
+RDNT.US,D,20191105,000000,15.95,16.18,15.88,15.9,111766,0
+RDNT.US,D,20191106,000000,15.9,16.46,15.8316,16.46,147049,0
+RDNT.US,D,20191107,000000,16.55,16.66,16.09,16.25,119003,0
+RDNT.US,D,20191108,000000,16.22,16.48,15.94,16.08,99331,0
+RDNT.US,D,20191111,000000,16.08,16.32,15.92,16.14,104755,0
+RDNT.US,D,20191112,000000,15.62,15.97,15.16,15.53,186842,0
+RDNT.US,D,20191113,000000,15.64,15.89,15.53,15.81,159156,0
+RDNT.US,D,20191114,000000,15.76,16.06,15.61,15.87,219864,0
+RDNT.US,D,20191115,000000,17.84,18.44,17.5,17.99,3519887,0
+RDNT.US,D,20191118,000000,17.9,18.185,17.68,17.81,1259107,0
+RDNT.US,D,20191119,000000,17.88,17.93,17.31,17.58,8418106,0
+RDNT.US,D,20191120,000000,17.54,18.48,17.54,18.28,1250464,0
+RDNT.US,D,20191121,000000,18.34,19.05,18.15,18.95,1008390,0
+RDNT.US,D,20191122,000000,18.92,18.95,18.405,18.41,764539,0
+RDNT.US,D,20191125,000000,18.47,18.73,18.35,18.42,480711,0
+RDNT.US,D,20191126,000000,18.42,19.02,18.3719,18.97,879826,0
+RDNT.US,D,20191127,000000,18.94,19.7,18.82,19.17,511040,0
+RDNT.US,D,20191129,000000,19.29,19.33,18.97,19.16,287020,0
+RDNT.US,D,20191202,000000,19.42,19.93,19.03,19.82,613741,0
+RDNT.US,D,20191203,000000,19.67,20.42,18.5,20.3,654134,0
+RDNT.US,D,20191204,000000,20.3,20.41,19.36,19.45,472069,0
+RDNT.US,D,20191205,000000,19.47,19.69,19.27,19.61,410946,0
+RDNT.US,D,20191206,000000,19.64,19.86,19.46,19.69,327406,0
+RDNT.US,D,20191209,000000,19.67,19.72,19.46,19.62,419904,0
+RDNT.US,D,20191210,000000,19.69,19.915,19.53,19.59,305832,0
+RDNT.US,D,20191211,000000,19.61,19.72,19.42,19.54,159701,0
+RDNT.US,D,20191212,000000,19.44,19.85,19.44,19.76,348260,0
+RDNT.US,D,20191213,000000,19.74,19.83,19.24,19.3,254899,0
+RDNT.US,D,20191216,000000,19.33,19.47,19.02,19.06,381480,0
+RDNT.US,D,20191217,000000,19.07,19.07,18.71,18.73,361221,0
+RDNT.US,D,20191218,000000,18.69,19.37,18.61,19.16,361731,0
+RDNT.US,D,20191219,000000,19.17,19.32,18.64,18.98,404199,0
+RDNT.US,D,20191220,000000,19.01,19.49,19.01,19.42,1066488,0
+RDNT.US,D,20191223,000000,19.53,19.67,19.09,19.59,145076,0
+RDNT.US,D,20191224,000000,19.57,19.87,19.5,19.7,80173,0
+RDNT.US,D,20191226,000000,19.76,20.08,19.65,19.9,147927,0
+RDNT.US,D,20191227,000000,19.89,20.09,19.66,19.89,243540,0
+RDNT.US,D,20191230,000000,19.91,20.39,19.72,20.33,297057,0
+RDNT.US,D,20191231,000000,20.25,20.45,20.12,20.3,374275,0
+RDNT.US,D,20200102,000000,20.21,20.23,19.82,20.18,219357,0
+RDNT.US,D,20200103,000000,19.99,20.8,19.7746,20.67,381740,0
+RDNT.US,D,20200106,000000,20.67,20.725,19.97,20.43,314783,0
+RDNT.US,D,20200107,000000,20.37,20.42,20,20.15,128984,0
+RDNT.US,D,20200108,000000,20.13,20.49,20.0961,20.42,132913,0
+RDNT.US,D,20200109,000000,20.46,20.71,20.39,20.4,293378,0
+RDNT.US,D,20200110,000000,20.56,20.56,20.15,20.27,253935,0
+RDNT.US,D,20200113,000000,20.34,20.53,20.2,20.4,315412,0
+RDNT.US,D,20200114,000000,20.36,20.5,20.15,20.2,242704,0
+RDNT.US,D,20200115,000000,20.18,20.48,20.08,20.28,261921,0
+RDNT.US,D,20200116,000000,20.33,20.6,20.29,20.39,211754,0
+RDNT.US,D,20200117,000000,20.52,20.72,20.27,20.69,433748,0
+RDNT.US,D,20200121,000000,20.71,21.25,20.58,21.13,332890,0
+RDNT.US,D,20200122,000000,21.32,21.5494,21.19,21.405,242024,0
+RDNT.US,D,20200123,000000,21.25,21.51,20.96,21.5,269773,0
+RDNT.US,D,20200124,000000,21.5,21.57,21.08,21.4,262156,0
+RDNT.US,D,20200127,000000,21.38,21.99,21.08,21.83,700249,0
+RDNT.US,D,20200128,000000,21.9,22.59,21.9,22.52,459769,0
+RDNT.US,D,20200129,000000,22.62,23.35,22.59,22.95,706723,0
+RDNT.US,D,20200130,000000,22.87,22.99,22.56,22.76,398531,0
+RDNT.US,D,20200131,000000,22.65,22.8,22.16,22.57,292837,0
+RDNT.US,D,20200203,000000,22.58,22.92,21.91,22.12,259921,0
+RDNT.US,D,20200204,000000,22.19,22.39,21.95,22.27,307509,0
+RDNT.US,D,20200205,000000,22.35,22.65,22.2743,22.515,131601,0
+RDNT.US,D,20200206,000000,22.51,22.625,22.2035,22.45,155463,0
+RDNT.US,D,20200207,000000,22.53,22.5576,21.92,22.13,157178,0
+RDNT.US,D,20200210,000000,22.18,22.43,22.09,22.36,177783,0
+RDNT.US,D,20200211,000000,22.37,22.5,22.28,22.43,132340,0
+RDNT.US,D,20200212,000000,22.45,22.705,22.17,22.38,304790,0
+RDNT.US,D,20200213,000000,22.38,22.85,22.38,22.7,188704,0
+RDNT.US,D,20200214,000000,22.73,23.04,22.67,22.87,169836,0
+RDNT.US,D,20200218,000000,22.9,23.01,22.63,22.68,185915,0
+RDNT.US,D,20200219,000000,22.68,23.08,22.56,22.89,301441,0
+RDNT.US,D,20200220,000000,22.87,23.01,22.56,22.94,177067,0
+RDNT.US,D,20200221,000000,23.02,23.45,23.02,23.105,274421,0
+RDNT.US,D,20200224,000000,22.66,23.08,22.35,22.95,330728,0
+RDNT.US,D,20200225,000000,23,23.11,21.71,21.86,270655,0
+RDNT.US,D,20200226,000000,21.91,22.353,21.86,22.03,305567,0
+RDNT.US,D,20200227,000000,21.71,22.04,21.03,21.05,426614,0
+RDNT.US,D,20200228,000000,20.31,20.52,19.91,20.43,572237,0
+RDNT.US,D,20200302,000000,20.75,21.9283,20.55,21.87,356337,0
+RDNT.US,D,20200303,000000,21.88,22.32,21.06,21.2,215529,0
+RDNT.US,D,20200304,000000,21.62,22.19,21.34,22.14,236117,0
+RDNT.US,D,20200305,000000,21.66,22.28,21.29,22.26,386750,0
+RDNT.US,D,20200306,000000,21.82,21.88,19.28,19.4,480739,0
+RDNT.US,D,20200309,000000,18.39,18.675,17.16,17.3,443289,0
+RDNT.US,D,20200310,000000,17.63,17.685,16.37,16.97,581668,0
+RDNT.US,D,20200311,000000,16.82,17.67,16.64,17.22,370109,0
+RDNT.US,D,20200312,000000,16.04,16.939,13.55,15.17,801052,0
+RDNT.US,D,20200313,000000,15.92,15.9555,13.84,14.78,662346,0
+RDNT.US,D,20200316,000000,13.37,13.37,10.5001,10.53,728113,0
+RDNT.US,D,20200317,000000,10.58,11.05,8.505,9.14,1265348,0
+RDNT.US,D,20200318,000000,9,9.165,5.81,6.14,923912,0
+RDNT.US,D,20200319,000000,6.24,8.45,5.82,8.19,1287130,0
+RDNT.US,D,20200320,000000,8.43,9.38,8.2,8.29,1060986,0
+RDNT.US,D,20200323,000000,8.16,8.82,7.55,8.77,849030,0
+RDNT.US,D,20200324,000000,9.21,9.66,8.65,9.31,933778,0
+RDNT.US,D,20200325,000000,9.57,10.17,9.01,9.72,760430,0
+RDNT.US,D,20200326,000000,9.86,11.6,9.65,11.54,855389,0
+RDNT.US,D,20200327,000000,11.11,11.19,9.26,9.33,623367,0
+RDNT.US,D,20200330,000000,9.21,10.99,9.2,10.9,574024,0
+RDNT.US,D,20200331,000000,10.85,10.85,9.8,10.51,874378,0
+RDNT.US,D,20200401,000000,10.09,10.09,8.805,9.02,493633,0
+RDNT.US,D,20200402,000000,9,9.6799,8.29,8.78,437152,0
+RDNT.US,D,20200403,000000,8.79,8.79,7.92,8.28,359142,0
+RDNT.US,D,20200406,000000,8.7,9.57,8.7,9.42,879522,0
+RDNT.US,D,20200407,000000,9.69,10.75,9.69,10.16,872968,0
+RDNT.US,D,20200408,000000,10.45,11.6199,10.2682,11.36,752958,0
+RDNT.US,D,20200409,000000,11.79,12.3764,11.13,11.55,835650,0
+RDNT.US,D,20200413,000000,11.53,11.69,10.96,11.13,348716,0
+RDNT.US,D,20200414,000000,11.42,12.12,11.3,11.82,373995,0
+RDNT.US,D,20200415,000000,11.27,11.66,10.73,11.35,529984,0
+RDNT.US,D,20200416,000000,11.4,11.587,10.66,11,412139,0
+RDNT.US,D,20200417,000000,11.53,12.585,11.27,12.56,425596,0
+RDNT.US,D,20200420,000000,12.28,12.92,11.97,12.41,320040,0
+RDNT.US,D,20200421,000000,11.93,12.47,11.63,12.04,357961,0
+RDNT.US,D,20200422,000000,12.41,12.53,12.09,12.16,253473,0
+RDNT.US,D,20200423,000000,12.05,12.95,12.05,12.35,337966,0
+RDNT.US,D,20200424,000000,12.46,12.58,12.1,12.49,179929,0
+RDNT.US,D,20200427,000000,12.71,13.14,12.4836,13.09,317033,0
+RDNT.US,D,20200428,000000,13.52,13.6,12.61,13.1,378853,0
+RDNT.US,D,20200429,000000,13.62,14.73,13.35,14.41,525063,0
+RDNT.US,D,20200430,000000,14.43,14.7208,13.88,14.12,512569,0
+RDNT.US,D,20200501,000000,13.44,14.19,12.6098,13.37,406562,0
+RDNT.US,D,20200504,000000,13.11,13.52,12.85,13.17,271108,0
+RDNT.US,D,20200505,000000,13.46,14.29,13.415,14.04,1123432,0
+RDNT.US,D,20200506,000000,14.1,14.15,13.57,13.64,454201,0
+RDNT.US,D,20200507,000000,13.77,14.029,13.32,13.55,410321,0
+RDNT.US,D,20200508,000000,13.94,14.81,13.8065,14.43,796022,0
+RDNT.US,D,20200511,000000,13.74,15.895,13.4,15.63,940370,0
+RDNT.US,D,20200512,000000,15.75,16.21,15.05,15.1,949530,0
+RDNT.US,D,20200513,000000,15.06,15.17,13.81,14.22,504066,0
+RDNT.US,D,20200514,000000,13.57,14.04,12.8,14,469814,0
+RDNT.US,D,20200515,000000,14.02,15.2,13.72,14.96,349243,0
+RDNT.US,D,20200518,000000,15.69,16.71,15.29,16.27,468213,0
+RDNT.US,D,20200519,000000,16.1,17.24,15.86,16.55,588964,0
+RDNT.US,D,20200520,000000,16.88,17.77,16.83,17.21,410598,0
+RDNT.US,D,20200521,000000,17.26,17.66,17.02,17.125,273091,0
+RDNT.US,D,20200522,000000,17.28,17.35,16.74,17.21,164617,0
+RDNT.US,D,20200526,000000,18,18.08,17.45,17.76,376766,0
+RDNT.US,D,20200527,000000,18.16,18.55,17.255,18.41,556951,0
+RDNT.US,D,20200528,000000,18.5,19.1595,17.44,17.6,350662,0
+RDNT.US,D,20200529,000000,17.48,17.61,16.63,17.04,736984,0
+RDNT.US,D,20200601,000000,17.17,17.53,16.85,16.93,567447,0
+RDNT.US,D,20200602,000000,16.7,17.43,16.7,16.99,337657,0
+RDNT.US,D,20200603,000000,17.55,17.59,17.16,17.31,380223,0
+RDNT.US,D,20200604,000000,17.25,17.76,17.1,17.36,340177,0
+RDNT.US,D,20200605,000000,18.13,18.83,17.77,17.86,368694,0
+RDNT.US,D,20200608,000000,18.2,18.7905,18.14,18.6,271106,0
+RDNT.US,D,20200609,000000,18.25,18.55,17.71,17.99,418958,0
+RDNT.US,D,20200610,000000,17.67,17.78,16.87,17.15,321277,0
+RDNT.US,D,20200611,000000,16.37,16.42,15.5101,15.79,467302,0
+RDNT.US,D,20200612,000000,16.53,16.98,15.59,16.01,389596,0
+RDNT.US,D,20200615,000000,15.35,16.81,15.26,16.79,301029,0
+RDNT.US,D,20200616,000000,17.36,17.6638,16.59,17.08,471258,0
+RDNT.US,D,20200617,000000,17.2,17.2,15.69,15.72,308240,0
+RDNT.US,D,20200618,000000,15.54,15.9,15.2705,15.58,216194,0
+RDNT.US,D,20200619,000000,15.78,15.93,15.17,15.29,575296,0
+RDNT.US,D,20200622,000000,15.15,15.42,14.65,15.19,332076,0
+RDNT.US,D,20200623,000000,15.4,15.46,15.12,15.25,260278,0
+RDNT.US,D,20200624,000000,15.1,15.23,14.28,14.9,573185,0
+RDNT.US,D,20200625,000000,14.8,14.96,14.51,14.89,315979,0
+RDNT.US,D,20200626,000000,14.81,15.03,14.43,14.54,556391,0
+RDNT.US,D,20200629,000000,14.84,15.11,14.39,15,270026,0
+RDNT.US,D,20200630,000000,14.98,15.99,14.73,15.87,282054,0
+RDNT.US,D,20200701,000000,15.9,16.25,15.64,15.78,204719,0
+RDNT.US,D,20200702,000000,16.19,16.29,15.68,15.83,214631,0
+RDNT.US,D,20200706,000000,16.24,16.24,15.35,15.57,208916,0
+RDNT.US,D,20200707,000000,15.45,15.45,14.97,15.02,224722,0
+RDNT.US,D,20200708,000000,14.95,15.43,14.75,15.4,320536,0
+RDNT.US,D,20200709,000000,15.4,15.4,14.59,14.96,199233,0
+RDNT.US,D,20200710,000000,15.07,15.61,14.91,15.55,210628,0
+RDNT.US,D,20200713,000000,15.9,16.35,15.44,15.44,221718,0
+RDNT.US,D,20200714,000000,15.37,15.88,15.16,15.88,402270,0
+RDNT.US,D,20200715,000000,16.37,16.91,16.18,16.76,215057,0
+RDNT.US,D,20200716,000000,16.71,16.71,16.05,16.24,158412,0
+RDNT.US,D,20200717,000000,16.33,16.67,16.03,16.52,237298,0
+RDNT.US,D,20200720,000000,16.47,16.555,15.79,15.82,104017,0
+RDNT.US,D,20200721,000000,16.09,16.34,15.92,16.17,374649,0
+RDNT.US,D,20200722,000000,16.14,16.4,15.75,15.86,124564,0
+RDNT.US,D,20200723,000000,15.81,16.16,15.72,16.11,204433,0
+RDNT.US,D,20200724,000000,16.16,16.36,15.51,15.58,117956,0
+RDNT.US,D,20200727,000000,15.59,15.86,15.17,15.38,142463,0
+RDNT.US,D,20200728,000000,15.34,15.69,14.99,14.99,140744,0
+RDNT.US,D,20200729,000000,15.17,15.88,15.17,15.68,208491,0
+RDNT.US,D,20200730,000000,15.39,15.98,15.1601,15.95,127133,0
+RDNT.US,D,20200731,000000,16.03,16.12,15.41,15.89,249925,0
+RDNT.US,D,20200803,000000,15.98,16.35,15.67,16.19,195034,0
+RDNT.US,D,20200804,000000,16.19,16.29,15.895,16.27,171771,0
+RDNT.US,D,20200805,000000,16.51,17.07,16.23,16.9,575721,0
+RDNT.US,D,20200806,000000,16.92,16.95,16.26,16.8,206990,0
+RDNT.US,D,20200807,000000,16.82,17.72,16.77,17.72,230214,0
+RDNT.US,D,20200810,000000,17.99,19.31,16.99,17.35,449459,0
+RDNT.US,D,20200811,000000,17.54,17.95,17.25,17.52,331989,0
+RDNT.US,D,20200812,000000,17.69,18.17,17.62,17.81,154992,0
+RDNT.US,D,20200813,000000,17.84,17.9,17.58,17.65,114969,0
+RDNT.US,D,20200814,000000,17.5,17.5,17.1,17.22,108192,0
+RDNT.US,D,20200817,000000,17.22,17.48,16.83,16.9,146944,0
+RDNT.US,D,20200818,000000,16.96,17.01,16.3,16.35,161623,0
+RDNT.US,D,20200819,000000,16.42,16.8,16.23,16.52,171745,0
+RDNT.US,D,20200820,000000,16.33,16.62,15.98,16.04,156925,0
+RDNT.US,D,20200821,000000,15.99,16.013,15.55,15.98,165937,0
+RDNT.US,D,20200824,000000,16.2,16.29,15.63,15.85,103109,0
+RDNT.US,D,20200825,000000,15.86,16.02,15.66,15.99,128056,0
+RDNT.US,D,20200826,000000,15.93,15.93,15.29,15.32,178612,0
+RDNT.US,D,20200827,000000,15.44,15.52,14.975,15.04,197365,0
+RDNT.US,D,20200828,000000,15.12,15.2101,14.8573,14.95,181533,0
+RDNT.US,D,20200831,000000,14.83,14.85,14.33,14.42,321917,0
+RDNT.US,D,20200901,000000,14.4,14.82,14.305,14.8,314090,0
+RDNT.US,D,20200902,000000,14.77,15.23,14.45,15.19,252873,0
+RDNT.US,D,20200903,000000,15.2,15.25,14.81,14.92,140073,0
+RDNT.US,D,20200904,000000,15.15,15.5,14.565,15.43,223324,0
+RDNT.US,D,20200908,000000,15.4,15.74,14.96,15.19,167546,0
+RDNT.US,D,20200909,000000,15.5342,15.54,15.07,15.48,166151,0
+RDNT.US,D,20200910,000000,15.54,15.73,15.46,15.55,192371,0
+RDNT.US,D,20200911,000000,15.73,15.73,15.34,15.66,135286,0
+RDNT.US,D,20200914,000000,15.79,15.79,14.36,15.02,331948,0
+RDNT.US,D,20200915,000000,15.1,15.2583,14.76,14.82,233834,0
+RDNT.US,D,20200916,000000,14.99,15.74,14.9501,15.68,223266,0
+RDNT.US,D,20200917,000000,15.45,16.25,15.2401,15.84,295320,0
+RDNT.US,D,20200918,000000,16.01,16.15,15.34,15.87,451513,0
+RDNT.US,D,20200921,000000,15.43,15.43,14.64,14.84,197533,0
+RDNT.US,D,20200922,000000,14.85,14.92,14.38,14.46,250798,0
+RDNT.US,D,20200923,000000,14.5,14.51,13.9,13.94,310806,0
+RDNT.US,D,20200924,000000,14.02,14.34,13.795,14.06,182571,0
+RDNT.US,D,20200925,000000,13.9,14.67,13.49,14.52,224705,0
+RDNT.US,D,20200928,000000,14.73,15.2,14.73,14.99,308353,0
+RDNT.US,D,20200929,000000,15.04,15.13,14.68,14.81,236799,0
+RDNT.US,D,20200930,000000,14.84,15.69,14.76,15.35,311527,0
+RDNT.US,D,20201001,000000,15.39,15.605,15.25,15.33,187145,0
+RDNT.US,D,20201002,000000,15,15.58,14.55,15.45,158322,0
+RDNT.US,D,20201005,000000,15.7,16.03,15.632,15.8,163004,0
+RDNT.US,D,20201006,000000,16.03,16.335,15.4,15.69,272711,0
+RDNT.US,D,20201007,000000,15.89,16.035,15.65,15.835,309573,0
+RDNT.US,D,20201008,000000,16.01,17,15.8,16.8,196666,0
+RDNT.US,D,20201009,000000,17.08,17.15,16.4,16.9,164916,0
+RDNT.US,D,20201012,000000,16.91,17.405,16.795,17.32,107081,0
+RDNT.US,D,20201013,000000,17.14,17.37,16.95,16.99,288437,0
+RDNT.US,D,20201014,000000,17.07,17.46,16.59,16.59,102113,0
+RDNT.US,D,20201015,000000,16.3,17.15,16.14,17.07,102334,0
+RDNT.US,D,20201016,000000,17.06,17.41,16.73,16.765,127124,0
+RDNT.US,D,20201019,000000,16.81,16.97,16.22,16.3,112938,0
+RDNT.US,D,20201020,000000,16.44,16.67,16.15,16.19,258155,0
+RDNT.US,D,20201021,000000,16.18,16.58,15.72,15.72,160006,0
+RDNT.US,D,20201022,000000,15.72,16.06,15.53,15.85,279551,0
+RDNT.US,D,20201023,000000,16.03,16.03,15.62,15.93,158860,0
+RDNT.US,D,20201026,000000,15.66,15.88,15.45,15.86,137303,0
+RDNT.US,D,20201027,000000,15.87,16.29,15.87,16.2,91053,0
+RDNT.US,D,20201028,000000,15.83,16.01,14.95,15.05,106736,0
+RDNT.US,D,20201029,000000,14.9,15.13,14.51,14.97,105929,0
+RDNT.US,D,20201030,000000,14.97,15.0988,14.31,14.51,159387,0
+RDNT.US,D,20201102,000000,14.59,15.14,14.59,15.12,136546,0
+RDNT.US,D,20201103,000000,15.24,15.94,15.24,15.58,142294,0
+RDNT.US,D,20201104,000000,15.41,16.05,15.39,15.98,154062,0
+RDNT.US,D,20201105,000000,16,16.92,15.57,16.79,187566,0
+RDNT.US,D,20201106,000000,16.96,17.1,16.41,16.77,220316,0
+RDNT.US,D,20201109,000000,18,20.28,17.89,18.46,353823,0
+RDNT.US,D,20201110,000000,18.56,19.61,18.52,19.1,272117,0
+RDNT.US,D,20201111,000000,19.11,19.21,18.56,18.96,238016,0
+RDNT.US,D,20201112,000000,18.8,19.21,18.335,18.47,200666,0
+RDNT.US,D,20201113,000000,18.72,18.97,18.19,18.61,162937,0
+RDNT.US,D,20201116,000000,19.03,19.44,18.7,19.1,180808,0
+RDNT.US,D,20201117,000000,19,19.4,18.65,19.03,363191,0
+RDNT.US,D,20201118,000000,19.2,19.38,18.18,18.2,267128,0
+RDNT.US,D,20201119,000000,18.4,18.69,17.74,18.68,242869,0
+RDNT.US,D,20201120,000000,18.46,18.63,17.94,18.27,182788,0
+RDNT.US,D,20201123,000000,18.56,19.12,18.17,18.57,165598,0
+RDNT.US,D,20201124,000000,18.95,19.19,18.51,19.01,134907,0
+RDNT.US,D,20201125,000000,19.01,19.5,18.83,19.25,129882,0
+RDNT.US,D,20201127,000000,19.31,19.745,18.99,19.15,95455,0
+RDNT.US,D,20201130,000000,19.02,19.28,18.49,18.62,145334,0
+RDNT.US,D,20201201,000000,19.03,19.54,18.72,18.77,207163,0
+RDNT.US,D,20201202,000000,18.48,19.23,18.27,19.04,182945,0
+RDNT.US,D,20201203,000000,18.98,19.46,18.58,18.93,276578,0
+RDNT.US,D,20201204,000000,19.18,19.73,18.88,19.68,278020,0
+RDNT.US,D,20201207,000000,19.61,19.66,19,19.21,195314,0
+RDNT.US,D,20201208,000000,19.08,19.52,18.89,19.25,466213,0
+RDNT.US,D,20201209,000000,19.53,19.9,19.435,19.72,157756,0
+RDNT.US,D,20201210,000000,19.5,19.89,18.98,19.2,157691,0
+RDNT.US,D,20201211,000000,18.9,19.4,18.5,18.73,117801,0
+RDNT.US,D,20201214,000000,18.99,19.26,18.63,18.71,216851,0
+RDNT.US,D,20201215,000000,19,19.21,18.71,19.1,161991,0
+RDNT.US,D,20201216,000000,19.22,19.22,18.4,18.52,232817,0
+RDNT.US,D,20201217,000000,18.51,19.09,18.42,18.9,224703,0
+RDNT.US,D,20201218,000000,18.76,19.14,17.78,17.91,1073814,0
+RDNT.US,D,20201221,000000,17.48,18.11,17.27,17.935,170649,0
+RDNT.US,D,20201222,000000,17.96,18.46,17.53,18.28,142737,0
+RDNT.US,D,20201223,000000,18.43,18.77,18.07,18.44,198031,0
+RDNT.US,D,20201224,000000,18.64,18.99,18.47,18.74,65050,0
+RDNT.US,D,20201228,000000,18.96,19.22,18.65,19.1,158494,0
+RDNT.US,D,20201229,000000,19.16,19.35,18.69,19.05,165333,0
+RDNT.US,D,20201230,000000,19.17,19.4,19.05,19.25,110285,0
+RDNT.US,D,20201231,000000,19.3,19.81,18.97,19.57,172033,0
+RDNT.US,D,20210104,000000,19.71,19.76,18.49,18.6,206641,0
+RDNT.US,D,20210105,000000,18.55,19.43,18.3,19.04,149890,0
+RDNT.US,D,20210106,000000,19.2,21.45,19.2,20.77,408426,0
+RDNT.US,D,20210107,000000,20.53,20.94,20.3,20.42,141740,0
+RDNT.US,D,20210108,000000,20.69,20.82,19.6301,20.22,193358,0
+RDNT.US,D,20210111,000000,19.91,20.28,19.11,20.18,197556,0
+RDNT.US,D,20210112,000000,20.27,20.955,19.9201,20.88,161308,0
+RDNT.US,D,20210113,000000,20.97,21.23,20.83,21.1,177177,0
+RDNT.US,D,20210114,000000,21.19,21.67,20.97,21,173132,0
+RDNT.US,D,20210115,000000,20.66,21.025,20.34,20.57,152904,0
+RDNT.US,D,20210119,000000,20.84,21,20.09,20.4,193203,0
+RDNT.US,D,20210120,000000,20.44,21.15,20.07,20.26,207380,0
+RDNT.US,D,20210121,000000,20.4,20.4,19.75,19.98,185898,0
+RDNT.US,D,20210122,000000,19.7,19.8,19.24,19.6,120509,0
+RDNT.US,D,20210125,000000,19.42,19.72,18.94,19.38,226569,0
+RDNT.US,D,20210126,000000,19.47,19.47,18.87,18.93,121787,0
+RDNT.US,D,20210127,000000,18.77,18.77,18.05,18.27,210791,0
+RDNT.US,D,20210128,000000,18.47,18.7798,18.17,18.295,255182,0
+RDNT.US,D,20210129,000000,18.33,18.57,17.79,17.91,301176,0
+RDNT.US,D,20210201,000000,18.06,18.93,17.805,18.8,348749,0
+RDNT.US,D,20210202,000000,19.21,19.46,18.85,19.38,125710,0
+RDNT.US,D,20210203,000000,19.27,19.29,18.65,18.97,137248,0
+RDNT.US,D,20210204,000000,19.09,19.41,18.92,19.37,185378,0
+RDNT.US,D,20210205,000000,19.7,19.7,18.86,19.24,186268,0
+RDNT.US,D,20210208,000000,19.3,19.375,18.84,19.08,204163,0
+RDNT.US,D,20210209,000000,18.98,19.21,18.48,18.61,190101,0
+RDNT.US,D,20210210,000000,18.79,19.13,18.67,18.84,170043,0
+RDNT.US,D,20210211,000000,18.91,19.25,18.84,19.11,154600,0
+RDNT.US,D,20210212,000000,18.99,19.22,18.69,18.89,109829,0
+RDNT.US,D,20210216,000000,19.02,19.02,18.42,18.56,115945,0
+RDNT.US,D,20210217,000000,18.44,18.85,18.34,18.72,99623,0
+RDNT.US,D,20210218,000000,18.46,18.6,17.68,17.73,154795,0
+RDNT.US,D,20210219,000000,17.75,18.48,17.7,18.44,158793,0
+RDNT.US,D,20210222,000000,18.31,18.77,18.19,18.61,119680,0
+RDNT.US,D,20210223,000000,18.46,18.97,18.29,18.45,174771,0
+RDNT.US,D,20210224,000000,18.5,19.6,18.3901,19.55,177867,0
+RDNT.US,D,20210225,000000,19.44,19.46,18.47,18.77,202660,0
+RDNT.US,D,20210226,000000,18.77,19.1,18.41,18.44,216041,0
+RDNT.US,D,20210301,000000,18.91,19.4829,18.86,19.41,161109,0
+RDNT.US,D,20210302,000000,19.23,19.26,18.73,18.92,127434,0
+RDNT.US,D,20210303,000000,18.91,19.065,18.5,18.66,139685,0
+RDNT.US,D,20210304,000000,18.7,18.88,17.84,18.35,227950,0
+RDNT.US,D,20210305,000000,18.84,18.92,18.08,18.92,209150,0
+RDNT.US,D,20210308,000000,19.42,23.035,19.17,22.07,807185,0
+RDNT.US,D,20210309,000000,23,25.49,22.83,23.18,532173,0
+RDNT.US,D,20210310,000000,23.18,23.87,22.74,22.97,262050,0
+RDNT.US,D,20210311,000000,23,23.84,22.81,23.56,246277,0
+RDNT.US,D,20210312,000000,23.73,24.12,23.4,23.87,241756,0
+RDNT.US,D,20210315,000000,23.78,24.34,23.3601,23.98,149634,0
+RDNT.US,D,20210316,000000,23.76,23.985,22.87,23.01,120950,0
+RDNT.US,D,20210317,000000,22.98,23.67,22.43,22.58,139900,0
+RDNT.US,D,20210318,000000,22.58,23.27,22.07,22.68,146733,0
+RDNT.US,D,20210319,000000,22.56,23.32,22.07,23.32,712701,0
+RDNT.US,D,20210322,000000,23.24,23.5532,21.6107,22.33,297055,0
+RDNT.US,D,20210323,000000,21.98,22.33,21.49,21.73,158738,0
+RDNT.US,D,20210324,000000,21.86,22.53,21.31,21.37,149269,0
+RDNT.US,D,20210325,000000,21.18,22.03,20.74,21.89,107383,0
+RDNT.US,D,20210326,000000,22.24,22.48,21.25,21.76,102754,0
+RDNT.US,D,20210329,000000,21.66,22.71,21.56,22.31,231485,0
+RDNT.US,D,20210330,000000,22.45,22.45,21.7,21.8,138481,0
+RDNT.US,D,20210331,000000,21.76,22.29,21.545,21.75,208054,0
+RDNT.US,D,20210401,000000,21.74,22.03,21.445,22.02,127020,0
+RDNT.US,D,20210405,000000,22.36,22.41,21.9805,22.33,94906,0
+RDNT.US,D,20210406,000000,22.18,22.59,22.18,22.49,143049,0
+RDNT.US,D,20210407,000000,22.56,22.56,21.75,21.75,189988,0
+RDNT.US,D,20210408,000000,21.75,21.75,20.77,21.21,275844,0
+RDNT.US,D,20210409,000000,21.07,21.65,20.87,21.37,121113,0
+RDNT.US,D,20210412,000000,21.37,21.77,21.1,21.49,85868,0
+RDNT.US,D,20210413,000000,21.51,21.52,20.98,21.26,329051,0
+RDNT.US,D,20210414,000000,21.28,21.97,21.28,21.94,121619,0
+RDNT.US,D,20210415,000000,22.01,22.42,21.83,22.34,121061,0
+RDNT.US,D,20210416,000000,22.55,22.55,21.8501,22.215,104827,0
+RDNT.US,D,20210419,000000,22.15,22.52,21.79,22.24,164507,0
+RDNT.US,D,20210420,000000,22.07,22.22,21.86,22.11,147489,0
+RDNT.US,D,20210421,000000,22.01,22.51,22.01,22.35,105727,0
+RDNT.US,D,20210422,000000,22.41,22.69,22.12,22.14,290845,0
+RDNT.US,D,20210423,000000,22.24,22.78,21.74,22.26,214071,0
+RDNT.US,D,20210426,000000,22.4,22.54,21.91,22.2,139280,0
+RDNT.US,D,20210427,000000,22.17,22.19,21.91,22.02,147034,0
+RDNT.US,D,20210428,000000,21.91,22.65,21.79,22.44,140697,0
+RDNT.US,D,20210429,000000,22.44,23.3,22.31,23.18,166173,0
+RDNT.US,D,20210430,000000,22.84,23.15,22.17,22.34,172586,0
+RDNT.US,D,20210503,000000,22.44,23.18,22.34,22.88,234340,0
+RDNT.US,D,20210504,000000,22.69,24.13,22.55,22.98,215422,0
+RDNT.US,D,20210505,000000,22.98,23.3999,22.2901,22.49,93927,0
+RDNT.US,D,20210506,000000,22.41,22.93,22.17,22.92,219228,0
+RDNT.US,D,20210507,000000,22.8,23.6,22.5028,23.27,108622,0
+RDNT.US,D,20210510,000000,23.33,23.54,22.27,22.8,304097,0
+RDNT.US,D,20210511,000000,22.84,24.129,22.56,23.96,247744,0
+RDNT.US,D,20210512,000000,23.05,23.76,22.68,23.05,258824,0
+RDNT.US,D,20210513,000000,23.19,23.7259,22.84,23.47,176699,0
+RDNT.US,D,20210514,000000,23.59,23.87,22.94,23.52,182868,0
+RDNT.US,D,20210517,000000,23.46,23.8,23.02,23.39,93574,0
+RDNT.US,D,20210518,000000,24,25.92,23.97,25.6,288637,0
+RDNT.US,D,20210519,000000,25.31,25.69,24.8608,25.35,203980,0
+RDNT.US,D,20210520,000000,25.36,25.9,25.18,25.65,124490,0
+RDNT.US,D,20210521,000000,25.78,26.235,25.47,26.14,166378,0
+RDNT.US,D,20210524,000000,26.39,26.44,25.77,26.05,172301,0
+RDNT.US,D,20210525,000000,25.17,26.785,25.17,26.3,186056,0
+RDNT.US,D,20210526,000000,26.25,26.99,26.08,26.89,151334,0
+RDNT.US,D,20210527,000000,27,27.19,26.54,26.59,202569,0
+RDNT.US,D,20210528,000000,26.78,26.94,26.06,26.47,119764,0
+RDNT.US,D,20210601,000000,26.55,27.02,26.14,26.68,199199,0
+RDNT.US,D,20210602,000000,26.7,26.89,25.76,26.33,160549,0
+RDNT.US,D,20210603,000000,26.06,26.47,25.845,26.25,138040,0
+RDNT.US,D,20210604,000000,26.38,26.75,26.18,26.7,125029,0
+RDNT.US,D,20210607,000000,26.96,29.76,26.71,29.6,788199,0
+RDNT.US,D,20210608,000000,29.75,32.68,29.66,32.55,665489,0
+RDNT.US,D,20210609,000000,32.5985,33.18,31.78,33.16,500001,0
+RDNT.US,D,20210610,000000,33.08,33.57,31.25,31.26,214201,0
+RDNT.US,D,20210611,000000,31.35,32.36,30.93,31.27,242462,0
+RDNT.US,D,20210614,000000,31.9,32.04,30.69,31.29,307305,0
+RDNT.US,D,20210615,000000,31.66,33.22,31.45,33.12,362968,0
+RDNT.US,D,20210616,000000,33.13,36.09,32.8,36,521222,0
+RDNT.US,D,20210617,000000,36.12,36.47,34.38,34.49,276145,0
+RDNT.US,D,20210618,000000,33.68,34.11,32.01,32.5,737442,0
+RDNT.US,D,20210621,000000,32.69,35.09,32.1671,34.94,413472,0
+RDNT.US,D,20210622,000000,34.75,35.46,34.15,35.29,284904,0
+RDNT.US,D,20210623,000000,35.4,35.57,34.33,34.39,241653,0
+RDNT.US,D,20210624,000000,34.51,35,33.9646,34.59,257531,0
+RDNT.US,D,20210625,000000,34.63,35.06,34.25,34.61,472191,0
+RDNT.US,D,20210628,000000,34.44,34.56,33.19,33.84,196071,0
+RDNT.US,D,20210629,000000,34.23,34.24,33.2,33.39,182060,0
+RDNT.US,D,20210630,000000,33.33,33.95,33.02,33.69,435357,0
+RDNT.US,D,20210701,000000,33.84,34.9,33.315,34.39,294871,0
+RDNT.US,D,20210702,000000,34.46,34.86,34.06,34.39,196855,0
+RDNT.US,D,20210706,000000,34.27,34.615,33.43,34.47,310825,0
+RDNT.US,D,20210707,000000,34.694,36.64,34.51,34.96,367386,0
+RDNT.US,D,20210708,000000,34,34.805,33.1838,34.13,235033,0
+RDNT.US,D,20210709,000000,34.65,35.37,34.33,34.95,184405,0
+RDNT.US,D,20210712,000000,34.93,35.56,34.93,35.42,241398,0
+RDNT.US,D,20210713,000000,35,35.21,34.07,34.12,138813,0
+RDNT.US,D,20210714,000000,34.29,34.63,33.03,33.13,197462,0
+RDNT.US,D,20210715,000000,33,33.3,32.24,32.83,240567,0
+RDNT.US,D,20210716,000000,33.34,34.955,32.23,32.35,187048,0
+RDNT.US,D,20210719,000000,31.43,32.51,31,31.87,273483,0
+RDNT.US,D,20210720,000000,32.24,34.04,32.14,33.72,314095,0
+RDNT.US,D,20210721,000000,34.09,34.43,33.82,33.99,103907,0
+RDNT.US,D,20210722,000000,34,34,33,33.5,122160,0
+RDNT.US,D,20210723,000000,34.45,35.745,34.4,34.7,275363,0
+RDNT.US,D,20210726,000000,35,35.3999,34.1524,34.88,154196,0
+RDNT.US,D,20210727,000000,34.8,34.94,34.31,34.85,113829,0
+RDNT.US,D,20210728,000000,34.99,35.25,34.24,34.53,133589,0
+RDNT.US,D,20210729,000000,34.91,34.95,34.55,34.85,105450,0
+RDNT.US,D,20210730,000000,34.8,37.45,34.8,36.74,632913,0
+RDNT.US,D,20210802,000000,36.8,37.2099,35.12,36.59,553811,0
+RDNT.US,D,20210803,000000,36.775,38.28,36.07,38.08,446009,0
+RDNT.US,D,20210804,000000,37.5,38.84,37.29,37.45,350806,0
+RDNT.US,D,20210805,000000,37.54,38.37,36.59,36.7,502911,0
+RDNT.US,D,20210806,000000,37.06,38.38,35.7,38.15,364531,0
+RDNT.US,D,20210809,000000,37.94,38.35,34.65,34.98,483223,0
+RDNT.US,D,20210810,000000,35,35.61,33.61,33.67,320340,0
+RDNT.US,D,20210811,000000,34.04,34.1903,32.81,33.35,278493,0
+RDNT.US,D,20210812,000000,32.5,33.1,31.59,31.91,467306,0
+RDNT.US,D,20210813,000000,31.98,32.4587,30.52,30.56,275829,0
+RDNT.US,D,20210816,000000,30.85,34.3,30.74,33.19,519160,0
+RDNT.US,D,20210817,000000,32.77,32.85,31.2,31.76,259476,0
+RDNT.US,D,20210818,000000,31.7,32.2,31.21,31.31,221906,0
+RDNT.US,D,20210819,000000,31.05,31.36,29.77,30.4,274119,0
+RDNT.US,D,20210820,000000,30.1,30.7087,29.8,30.55,249539,0
+RDNT.US,D,20210823,000000,31.06,31.12,29.8,30.44,332614,0
+RDNT.US,D,20210824,000000,30.32,30.74,29.8301,29.93,201287,0
+RDNT.US,D,20210825,000000,29.85,30.83,29.35,30.32,256266,0
+RDNT.US,D,20210826,000000,30.29,30.61,29.69,30.2,313905,0
+RDNT.US,D,20210827,000000,30.47,31.56,30.4,31.08,244705,0
+RDNT.US,D,20210830,000000,31.23,31.49,30.46,30.64,588954,0
+RDNT.US,D,20210831,000000,30.355,31.59,30.11,31.41,623256,0
+RDNT.US,D,20210901,000000,31.42,31.73,30.6,30.79,231232,0
+RDNT.US,D,20210902,000000,30.83,31.99,30.83,31.38,135330,0
+RDNT.US,D,20210903,000000,31.3,31.85,30.8,31.53,161502,0
+RDNT.US,D,20210907,000000,31.46,31.53,30.385,30.57,213903,0
+RDNT.US,D,20210908,000000,30.36,30.39,29.85,30.13,129964,0
+RDNT.US,D,20210909,000000,30.24,30.75,28.95,29.06,439876,0
+RDNT.US,D,20210910,000000,29.34,29.99,28.9,29.4,244732,0
+RDNT.US,D,20210913,000000,29.66,29.83,28.18,28.32,298011,0
+RDNT.US,D,20210914,000000,28.14,28.62,27.57,27.74,425921,0
+RDNT.US,D,20210915,000000,27.69,28.52,27.15,28.2,258059,0
+RDNT.US,D,20210916,000000,28.26,28.515,27.62,27.73,163144,0
+RDNT.US,D,20210917,000000,27.9,28.65,27.6,28.61,614940,0
+RDNT.US,D,20210920,000000,27.98,28.0799,27.18,27.55,186285,0
+RDNT.US,D,20210921,000000,27.79,28.15,27.49,27.86,160590,0
+RDNT.US,D,20210922,000000,27.94,28.6,27.76,28.37,187146,0
+RDNT.US,D,20210923,000000,28.62,28.96,28.2,28.57,152129,0
+RDNT.US,D,20210924,000000,28.43,29.37,28.37,29.22,209046,0
+RDNT.US,D,20210927,000000,29.33,30.09,29.02,29.4,222124,0
+RDNT.US,D,20210928,000000,29.4,29.8229,28.78,28.85,247119,0
+RDNT.US,D,20210929,000000,29.47,29.74,28.9,29.58,251997,0
+RDNT.US,D,20210930,000000,29.66,30.04,29.21,29.31,319958,0
+RDNT.US,D,20211001,000000,29.3,29.31,27.885,29.1,278515,0
+RDNT.US,D,20211004,000000,29.1,29.46,28.63,28.88,196744,0
+RDNT.US,D,20211005,000000,28.75,29.25,28.25,28.7,178639,0
+RDNT.US,D,20211006,000000,28.45,29.1337,27.68,28.09,157460,0
+RDNT.US,D,20211007,000000,28.21,29.21,28.21,28.86,429162,0
+RDNT.US,D,20211008,000000,28.8,28.8,28.22,28.26,130580,0
+RDNT.US,D,20211011,000000,28.23,28.32,27,27.14,183058,0
+RDNT.US,D,20211012,000000,27.2,27.8,26.81,27.51,167178,0
+RDNT.US,D,20211013,000000,27.57,28.42,27.3179,28.38,215895,0
+RDNT.US,D,20211014,000000,28.85,29.64,28.5,29.2,311748,0
+RDNT.US,D,20211015,000000,29.65,29.65,28.73,28.78,185107,0
+RDNT.US,D,20211018,000000,28.5,29.07,28.09,29.01,242315,0
+RDNT.US,D,20211019,000000,29.28,29.5,28.99,29.16,115203,0
+RDNT.US,D,20211020,000000,29.13,29.89,29.13,29.78,165380,0
+RDNT.US,D,20211021,000000,30.02,30.47,29.58,30.47,207257,0
+RDNT.US,D,20211022,000000,30.61,31.72,30.27,31.54,227871,0
+RDNT.US,D,20211025,000000,31.55,31.55,30.835,31.09,202584,0
+RDNT.US,D,20211026,000000,31.06,31.48,30.46,31.01,189749,0
+RDNT.US,D,20211027,000000,30.85,30.88,29.6,30.09,163272,0
+RDNT.US,D,20211028,000000,30.33,31.32,29.85,30.99,258500,0
+RDNT.US,D,20211029,000000,31.05,31.55,30.47,31.09,281026,0
+RDNT.US,D,20211101,000000,31.17,32.45,30.95,32.24,298591,0
+RDNT.US,D,20211102,000000,32.06,32.445,31.43,31.96,185702,0
+RDNT.US,D,20211103,000000,31.71,32.29,30.63,32.19,234769,0
+RDNT.US,D,20211104,000000,32.24,33,32.1,32.38,203540,0
+RDNT.US,D,20211105,000000,32.57,34.69,32.51,34.6,357414,0
+RDNT.US,D,20211108,000000,33.56,34.55,32.26,33.45,343010,0
+RDNT.US,D,20211109,000000,33.14,33.14,31.5,31.78,411954,0
+RDNT.US,D,20211110,000000,31.55,32.55,30.2675,31.77,257735,0
+RDNT.US,D,20211111,000000,31.67,32.18,31.03,31.64,202054,0
+RDNT.US,D,20211112,000000,31.79,32.3,31.47,31.5,126429,0
+RDNT.US,D,20211115,000000,31.74,31.94,31.07,31.22,321504,0
+RDNT.US,D,20211116,000000,31.15,31.57,30.66,30.86,181162,0
+RDNT.US,D,20211117,000000,30.91,30.91,29.786,29.92,301008,0
+RDNT.US,D,20211118,000000,29.86,29.915,27.91,27.97,345779,0
+RDNT.US,D,20211119,000000,27.58,28.63,27.27,28.3,290404,0
+RDNT.US,D,20211122,000000,28.61,30.05,28.4,29.26,236014,0
+RDNT.US,D,20211123,000000,29.25,29.44,28.66,29.19,147139,0
+RDNT.US,D,20211124,000000,28.91,29.025,28.36,28.48,88348,0
+RDNT.US,D,20211126,000000,27.94,28.21,26.1,26.85,233658,0
+RDNT.US,D,20211129,000000,27.84,27.96,26.84,27.07,214616,0
+RDNT.US,D,20211130,000000,26.81,27.25,26.55,26.96,263373,0
+RDNT.US,D,20211201,000000,27.8,28.06,26.28,26.37,289394,0
+RDNT.US,D,20211202,000000,26.39,28.32,26.11,28.25,255870,0
+RDNT.US,D,20211203,000000,28.25,28.59,26.79,27.01,251635,0
+RDNT.US,D,20211206,000000,27.5,28.55,26.4629,28.36,229341,0
+RDNT.US,D,20211207,000000,28.67,29.35,28.17,28.35,141229,0
+RDNT.US,D,20211208,000000,28.02,29.2,27.8953,28.53,130698,0
+RDNT.US,D,20211209,000000,28.42,29,27.48,27.62,142533,0
+RDNT.US,D,20211210,000000,27.97,28.19,26.99,27.19,133037,0
+RDNT.US,D,20211213,000000,26.93,27.18,26.4,26.82,140559,0
+RDNT.US,D,20211214,000000,26.8,27.55,26.65,27.3,244291,0
+RDNT.US,D,20211215,000000,27.11,28.3,26.57,28.08,415707,0
+RDNT.US,D,20211216,000000,28.24,29.03,26.68,26.86,700450,0
+RDNT.US,D,20211217,000000,26.82,29.1,26,28.49,1391376,0
+RDNT.US,D,20211220,000000,27.79,28.51,26.86,28.27,397351,0
+RDNT.US,D,20211221,000000,28.77,29.57,28.69,29.41,216353,0
+RDNT.US,D,20211222,000000,29.4,30.12,28.19,30.02,142293,0
+RDNT.US,D,20211223,000000,29.69,30.77,29.69,30.36,120509,0
+RDNT.US,D,20211227,000000,30.4,30.95,30.12,30.8,167065,0
+RDNT.US,D,20211228,000000,30.65,31.2,30.12,30.12,123544,0
+RDNT.US,D,20211229,000000,30.1,30.18,28.13,29.97,82447,0
+RDNT.US,D,20211230,000000,29.87,30.43,29.87,30.19,106361,0
+RDNT.US,D,20211231,000000,30.26,30.41,29.69,30.11,150569,0
+RDNT.US,D,20220103,000000,30.07,30.43,29.37,29.82,138541,0
+RDNT.US,D,20220104,000000,30.04,30.27,29.16,29.44,145721,0
+RDNT.US,D,20220105,000000,29.15,30.11,28.5,28.53,189352,0
+RDNT.US,D,20220106,000000,28.57,28.82,27.75,27.97,188370,0
+RDNT.US,D,20220107,000000,27.9,28.01,26.64,26.66,201562,0
+RDNT.US,D,20220110,000000,26.91,27.54,26.015,27.47,261875,0
+RDNT.US,D,20220111,000000,27.41,28.9998,27.39,28.94,289897,0
+RDNT.US,D,20220112,000000,29.23,29.24,27.3,27.34,293426,0
+RDNT.US,D,20220113,000000,27.69,28.27,27.52,27.95,234623,0
+RDNT.US,D,20220114,000000,27.54,28.22,27.32,28.16,195934,0
+RDNT.US,D,20220118,000000,27.82,27.82,26.24,26.69,199631,0
+RDNT.US,D,20220119,000000,26.64,27.61,26.31,26.59,179615,0
+RDNT.US,D,20220120,000000,26.7,27.7,26.4249,26.8,213287,0
+RDNT.US,D,20220121,000000,26.47,27.451,26.36,26.4,449567,0
+RDNT.US,D,20220124,000000,26,26.74,25.17,26.56,337241,0
+RDNT.US,D,20220125,000000,26.11,26.43,24.32,24.65,315050,0
+RDNT.US,D,20220126,000000,25.16,25.63,24.21,24.38,234409,0
+RDNT.US,D,20220127,000000,24.6,24.8,23.97,24.13,254017,0
+RDNT.US,D,20220128,000000,24.08,24.74,23.35,24.68,175991,0
+RDNT.US,D,20220131,000000,24.38,25.76,24.38,25.75,246800,0
+RDNT.US,D,20220201,000000,25.88,26.42,25.47,26.12,258334,0
+RDNT.US,D,20220202,000000,26.15,26.6,25.715,26.14,251084,0
+RDNT.US,D,20220203,000000,26.22,26.22,24.12,24.2,218678,0
+RDNT.US,D,20220204,000000,24.02,24.03,23.06,23.88,526506,0
+RDNT.US,D,20220207,000000,24.09,24.81,24.09,24.54,235791,0
+RDNT.US,D,20220208,000000,24.56,26.12,24.38,25.93,370717,0
+RDNT.US,D,20220209,000000,26.03,26.8424,26.01,26.27,298304,0
+RDNT.US,D,20220210,000000,25.75,25.91,24.76,25.06,382149,0
+RDNT.US,D,20220211,000000,25,25.4,23.94,24.35,238625,0
+RDNT.US,D,20220214,000000,24.57,25.21,24.19,24.7,243388,0
+RDNT.US,D,20220215,000000,25.05,25.62,24.83,25.4,144844,0
+RDNT.US,D,20220216,000000,25.32,26.09,25,25.61,192925,0
+RDNT.US,D,20220217,000000,25.4,25.49,24.25,24.29,153740,0
+RDNT.US,D,20220218,000000,24.17,24.85,23.88,24.02,149164,0
+RDNT.US,D,20220222,000000,23.76,23.99,22.89,23,178088,0
+RDNT.US,D,20220223,000000,23.28,23.65,22.69,22.72,141266,0
+RDNT.US,D,20220224,000000,22.36,24.02,21.91,23.91,285294,0
+RDNT.US,D,20220225,000000,24.12,24.84,23.8,24.35,245012,0
+RDNT.US,D,20220228,000000,23.94,25.65,23.94,24.67,566680,0
+RDNT.US,D,20220301,000000,22.74,24.6,21.61,22.91,459330,0
+RDNT.US,D,20220302,000000,22.69,23.67,21.73,22.91,349607,0
+RDNT.US,D,20220303,000000,23.23,24.41,23.13,23.97,419076,0
+RDNT.US,D,20220304,000000,23.48,23.6778,22.1,22.79,312942,0
+RDNT.US,D,20220307,000000,22.57,23.12,20.85,20.94,454653,0
+RDNT.US,D,20220308,000000,20.9,21.655,20.33,20.47,426027,0
+RDNT.US,D,20220309,000000,20.88,21.91,20.805,21.3,570068,0
+RDNT.US,D,20220310,000000,21.02,21.22,20.43,21.09,263358,0
+RDNT.US,D,20220311,000000,21.22,21.52,20.71,20.78,173618,0
+RDNT.US,D,20220314,000000,21.04,21.71,20.4068,20.75,257036,0
+RDNT.US,D,20220315,000000,20.9,21.38,20.64,21.05,170509,0
+RDNT.US,D,20220316,000000,21.61,21.81,20.75,21.77,328446,0
+RDNT.US,D,20220317,000000,21.45,22.47,21.45,22.46,257147,0
+RDNT.US,D,20220318,000000,22.17,22.88,21.9,22.6,826020,0
+RDNT.US,D,20220321,000000,22.46,22.58,21.74,22.26,461637,0
+RDNT.US,D,20220322,000000,22.33,23,22.11,22.67,293151,0
+RDNT.US,D,20220323,000000,22.61,22.89,22.33,22.48,248590,0
+RDNT.US,D,20220324,000000,22.54,22.83,21.66,22.61,200326,0
+RDNT.US,D,20220325,000000,22.6,22.75,21.75,21.86,224594,0
+RDNT.US,D,20220328,000000,21.79,22.6,21.76,22.56,202145,0
+RDNT.US,D,20220329,000000,22.99,23.57,22.68,23.25,297937,0
+RDNT.US,D,20220330,000000,23.01,23.1,22.26,22.39,165265,0
+RDNT.US,D,20220331,000000,22.36,22.88,22.32,22.37,202745,0
+RDNT.US,D,20220401,000000,22.4,23.03,22.4,22.68,259993,0
+RDNT.US,D,20220404,000000,22.54,22.77,21.615,22.02,185503,0
+RDNT.US,D,20220405,000000,21.92,22.02,21.52,21.58,247372,0
+RDNT.US,D,20220406,000000,21.26,21.55,20.92,21.3,180187,0
+RDNT.US,D,20220407,000000,21.12,21.53,20.7421,21.33,225942,0
+RDNT.US,D,20220408,000000,21.24,21.29,20.86,21.07,139808,0
+RDNT.US,D,20220411,000000,21.09,21.24,20.78,20.92,173686,0
+RDNT.US,D,20220412,000000,20.97,21.57,20.91,20.94,134121,0
+RDNT.US,D,20220413,000000,20.89,21.65,20.89,21.43,179194,0
+RDNT.US,D,20220414,000000,21.52,21.69,20.76,20.79,94189,0
+RDNT.US,D,20220418,000000,20.64,20.92,20.16,20.68,233007,0
+RDNT.US,D,20220419,000000,20.59,21.91,20.009,21.32,180508,0
+RDNT.US,D,20220420,000000,21.43,21.81,21.24,21.38,207528,0
+RDNT.US,D,20220421,000000,21.54,21.58,20.56,20.86,143983,0
+RDNT.US,D,20220422,000000,20.57,20.6,19.95,20.08,229056,0
+RDNT.US,D,20220425,000000,19.89,20.63,19.52,20.52,254228,0
+RDNT.US,D,20220426,000000,20.34,20.34,19.5,19.53,219633,0
+RDNT.US,D,20220427,000000,19.41,19.9,19.19,19.38,241443,0
+RDNT.US,D,20220428,000000,19.58,19.84,18.58,19.54,212806,0
+RDNT.US,D,20220429,000000,19.36,20.12,19.36,19.5,271627,0
+RDNT.US,D,20220502,000000,19.5,20.14,19.31,19.85,322606,0
+RDNT.US,D,20220503,000000,19.73,20.19,19.555,19.77,232792,0
+RDNT.US,D,20220504,000000,19.73,20.6,19.23,20.43,237360,0
+RDNT.US,D,20220505,000000,20.12,20.435,19.59,19.97,194492,0
+RDNT.US,D,20220506,000000,19.76,20.03,18.86,19,393225,0
+RDNT.US,D,20220509,000000,18.15,19.16,18,18.16,341126,0
+RDNT.US,D,20220510,000000,18.37,19.07,17.87,17.88,277501,0
+RDNT.US,D,20220511,000000,17.76,18.03,16.96,17.06,245842,0
+RDNT.US,D,20220512,000000,16.89,17.49,16.44,17.11,346928,0
+RDNT.US,D,20220513,000000,17.25,18.03,17.22,17.87,271110,0
+RDNT.US,D,20220516,000000,17.74,19.26,17.47,18.72,350044,0
+RDNT.US,D,20220517,000000,19.02,19.63,18.95,19.32,257581,0
+RDNT.US,D,20220518,000000,18.9,19.26,18.38,18.7,486224,0
+RDNT.US,D,20220519,000000,18.49,19.57,18.49,19.13,247858,0
+RDNT.US,D,20220520,000000,19.38,19.655,18.17,18.92,407083,0
+RDNT.US,D,20220523,000000,19.04,19.79,19.035,19.58,409599,0
+RDNT.US,D,20220524,000000,19.32,19.39,18.99,19.28,258750,0
+RDNT.US,D,20220525,000000,19.1,19.545,18.88,19.33,245426,0
+RDNT.US,D,20220526,000000,19.47,20.22,19.47,19.97,204509,0
+RDNT.US,D,20220527,000000,20.02,20.85,20.02,20.79,164721,0
+RDNT.US,D,20220531,000000,20.64,20.67,20.01,20.53,293470,0
+RDNT.US,D,20220601,000000,20.69,21.33,20.31,20.52,375363,0
+RDNT.US,D,20220602,000000,20.44,20.76,20.095,20.59,211795,0
+RDNT.US,D,20220603,000000,20.29,20.53,19.815,19.91,204926,0
+RDNT.US,D,20220606,000000,20.13,20.14,19.2895,19.51,136078,0
+RDNT.US,D,20220607,000000,19.19,19.92,19.19,19.9,162552,0
+RDNT.US,D,20220608,000000,19.7,20.02,19.48,19.94,185979,0
+RDNT.US,D,20220609,000000,19.74,20.015,19.535,19.57,118283,0
+RDNT.US,D,20220610,000000,19.16,19.2,18.4945,19.15,255667,0
+RDNT.US,D,20220613,000000,18.55,18.71,17.7,17.73,308981,0
+RDNT.US,D,20220614,000000,17.69,17.7,17.175,17.38,260462,0
+RDNT.US,D,20220615,000000,17.34,17.82,17.145,17.58,181269,0
+RDNT.US,D,20220616,000000,17.05,17.42,16.57,16.8,317682,0
+RDNT.US,D,20220617,000000,16.98,17.47,16.565,17.25,534879,0
+RDNT.US,D,20220621,000000,17.45,17.73,17.03,17.58,265351,0
+RDNT.US,D,20220622,000000,17.33,17.79,17.33,17.68,400624,0
+RDNT.US,D,20220623,000000,17.76,18.68,17.58,18.55,328510,0
+RDNT.US,D,20220624,000000,18.63,18.935,18.11,18.11,483330,0
+RDNT.US,D,20220627,000000,18.21,18.34,17.73,17.96,219475,0
+RDNT.US,D,20220628,000000,18.03,18.535,17.45,17.45,481205,0
+RDNT.US,D,20220629,000000,17.42,17.83,17.09,17.6,306390,0
+RDNT.US,D,20220630,000000,17.24,17.65,17.06,17.28,239002,0
+RDNT.US,D,20220701,000000,17.17,17.77,17.16,17.73,169590,0
+RDNT.US,D,20220705,000000,17.33,18.125,17.09,18.07,221390,0
+RDNT.US,D,20220706,000000,18.11,18.34,17.76,18,292659,0
+RDNT.US,D,20220707,000000,18.21,18.55,17.83,18.26,272081,0
+RDNT.US,D,20220708,000000,18.09,18.945,18.04,18.27,328488,0
+RDNT.US,D,20220711,000000,18.13,18.13,17.47,17.48,302241,0
+RDNT.US,D,20220712,000000,17.35,17.82,17.2,17.63,378865,0
+RDNT.US,D,20220713,000000,17.25,18.5,17.25,18.26,269378,0
+RDNT.US,D,20220714,000000,17.98,18.44,17.8,18.37,291233,0
+RDNT.US,D,20220715,000000,18.85,19.12,18.47,19.07,287260,0
+RDNT.US,D,20220718,000000,19.22,19.45,18.765,18.83,146770,0
+RDNT.US,D,20220719,000000,19.01,19.82,19.01,19.73,187457,0
+RDNT.US,D,20220720,000000,19.68,20.08,19.65,19.83,182769,0
+RDNT.US,D,20220721,000000,19.89,20.39,19.83,20.29,303670,0
+RDNT.US,D,20220722,000000,20.37,20.85,19.8,19.9,189247,0
+RDNT.US,D,20220725,000000,19.88,19.95,19.65,19.69,148554,0
+RDNT.US,D,20220726,000000,19.57,20.1,19.35,19.99,202938,0
+RDNT.US,D,20220727,000000,20.08,20.45,19.86,20.37,174624,0
+RDNT.US,D,20220728,000000,20.45,20.8,20.13,20.66,162141,0
+RDNT.US,D,20220729,000000,20.62,20.84,20.42,20.57,141072,0
+RDNT.US,D,20220801,000000,20.35,20.71,20.25,20.33,167681,0
+RDNT.US,D,20220802,000000,20.21,20.76,20.21,20.58,170026,0
+RDNT.US,D,20220803,000000,20.77,21.07,20.4801,21.01,133856,0
+RDNT.US,D,20220804,000000,21.06,21.15,20.63,20.74,137535,0
+RDNT.US,D,20220805,000000,20.47,21.02,20.3,20.7,177997,0
+RDNT.US,D,20220808,000000,21.15,21.31,20.61,21.1,600285,0
+RDNT.US,D,20220809,000000,21.14,21.49,19.62,19.9,410811,0
+RDNT.US,D,20220810,000000,20.17,21.86,20.17,21.83,356889,0
+RDNT.US,D,20220811,000000,21.99,22.39,21.82,21.97,182652,0
+RDNT.US,D,20220812,000000,21.95,22.28,21.26,22.24,183965,0
+RDNT.US,D,20220815,000000,22.24,23.08,22.24,23.02,285479,0
+RDNT.US,D,20220816,000000,22.93,23.045,22.47,22.9,202474,0
+RDNT.US,D,20220817,000000,23,23.1,22.27,22.27,352253,0
+RDNT.US,D,20220818,000000,22.18,22.18,21.0106,21.6,267861,0
+RDNT.US,D,20220819,000000,21.35,21.99,21.35,21.67,177186,0
+RDNT.US,D,20220822,000000,21.4,21.97,21.25,21.39,168553,0
+RDNT.US,D,20220823,000000,21.38,21.65,21.06,21.48,168040,0
+RDNT.US,D,20220824,000000,21.6,21.86,21.46,21.78,141689,0
+RDNT.US,D,20220825,000000,21.91,22.14,21.75,21.99,187146,0
+RDNT.US,D,20220826,000000,21.93,22.19,20.93,21,242086,0
+RDNT.US,D,20220829,000000,20.72,21.35,20.11,20.58,157042,0
+RDNT.US,D,20220830,000000,20.72,20.859,20.33,20.51,240560,0
+RDNT.US,D,20220831,000000,20.63,22.05,20.01,20.09,223506,0
+RDNT.US,D,20220901,000000,19.88,20.38,19.66,20.35,189403,0
+RDNT.US,D,20220902,000000,20.55,20.73,20.02,20.13,133652,0
+RDNT.US,D,20220906,000000,20.09,20.09,19.26,19.54,209390,0
+RDNT.US,D,20220907,000000,19.45,20.4,19.395,20.33,183353,0
+RDNT.US,D,20220908,000000,20.17,20.8,20.02,20.67,119244,0
+RDNT.US,D,20220909,000000,20.75,21.6,20.75,21.54,169232,0
+RDNT.US,D,20220912,000000,21.55,22.38,21.55,22.34,231578,0
+RDNT.US,D,20220913,000000,21.67,21.815,21.215,21.27,219694,0
+RDNT.US,D,20220914,000000,21.17,21.58,20.68,20.91,199920,0
+RDNT.US,D,20220915,000000,20.73,21.04,20.29,20.36,220692,0
+RDNT.US,D,20220916,000000,20.17,20.17,19.49,20.04,731040,0
+RDNT.US,D,20220919,000000,19.63,19.94,19.52,19.89,165069,0
+RDNT.US,D,20220920,000000,19.83,19.83,19.3,19.56,144155,0
+RDNT.US,D,20220921,000000,19.62,19.62,18.71,18.75,250393,0
+RDNT.US,D,20220922,000000,18.58,18.58,17.45,17.65,468585,0
+RDNT.US,D,20220923,000000,17.45,17.45,16.78,17.2,503165,0
+RDNT.US,D,20220926,000000,17.02,18.26,17.02,18.24,275467,0
+RDNT.US,D,20220927,000000,18.37,18.83,17.85,17.96,215091,0
+RDNT.US,D,20220928,000000,20,21.33,19.78,20.84,519826,0
+RDNT.US,D,20220929,000000,20.41,20.55,19.85,20.35,236634,0
+RDNT.US,D,20220930,000000,20.29,21.25,20.11,20.35,324736,0
+RDNT.US,D,20221003,000000,20.62,20.65,20.18,20.4,278700,0
+RDNT.US,D,20221004,000000,20.79,21,20.46,20.72,355215,0
+RDNT.US,D,20221005,000000,20.48,20.5775,20.05,20.31,147354,0
+RDNT.US,D,20221006,000000,20.18,20.39,19.54,19.74,171328,0
+RDNT.US,D,20221007,000000,19.38,19.4858,18.9,18.99,270553,0
+RDNT.US,D,20221010,000000,19,19.065,18.61,18.63,196393,0
+RDNT.US,D,20221011,000000,18.78,19.25,18.61,19.05,238954,0
+RDNT.US,D,20221012,000000,19.04,19.04,18.29,18.44,158478,0
+RDNT.US,D,20221013,000000,17.92,18.765,17.64,18.59,195923,0
+RDNT.US,D,20221014,000000,18.89,19.01,18.44,18.55,172313,0
+RDNT.US,D,20221017,000000,18.62,19.28,18.62,19.24,195572,0
+RDNT.US,D,20221018,000000,19.52,19.91,19.42,19.47,243118,0
+RDNT.US,D,20221019,000000,19.11,19.21,18.475,18.84,111369,0
+RDNT.US,D,20221020,000000,18.78,19.31,18.6,18.74,172311,0
+RDNT.US,D,20221021,000000,18.85,18.85,17.9607,18.54,328139,0
+RDNT.US,D,20221024,000000,18.77,18.955,18.38,18.94,150730,0
+RDNT.US,D,20221025,000000,18.97,19.59,18.97,19.46,123399,0
+RDNT.US,D,20221026,000000,19.54,20.22,19.52,19.52,250666,0
+RDNT.US,D,20221027,000000,19.65,19.75,18.8,18.8,181662,0
+RDNT.US,D,20221028,000000,18.81,19.3,18.67,19.14,152474,0
+RDNT.US,D,20221031,000000,19.02,19.455,18.76,19.12,162938,0
+RDNT.US,D,20221101,000000,19.46,19.69,18.94,19.09,143958,0
+RDNT.US,D,20221102,000000,19.02,19.16,17.84,17.86,416549,0
+RDNT.US,D,20221103,000000,17.56,17.83,17.16,17.34,510916,0
+RDNT.US,D,20221104,000000,17.54,17.835,16.75,16.86,458335,0
+RDNT.US,D,20221107,000000,16.96,17.36,16.58,17.33,548579,0
+RDNT.US,D,20221108,000000,17.32,17.63,17.04,17.08,458777,0
+RDNT.US,D,20221109,000000,16.24,16.24,12.03,15.17,1237032,0
+RDNT.US,D,20221110,000000,15.75,16.91,15.51,16.17,293146,0
+RDNT.US,D,20221111,000000,16.12,16.76,16.12,16.59,244177,0
+RDNT.US,D,20221114,000000,16.39,16.52,15.75,16.29,229588,0
+RDNT.US,D,20221115,000000,16.53,17.14,16.1891,16.99,336759,0
+RDNT.US,D,20221116,000000,16.8,16.8399,16.2,16.53,176475,0
+RDNT.US,D,20221117,000000,16.22,16.47,15.97,16.12,174160,0
+RDNT.US,D,20221118,000000,16.61,16.74,16.225,16.66,197783,0
+RDNT.US,D,20221121,000000,16.67,17.18,16.5226,17.13,192802,0
+RDNT.US,D,20221122,000000,17.18,17.47,16.895,17.42,194646,0
+RDNT.US,D,20221123,000000,17.41,17.64,17.33,17.44,107333,0
+RDNT.US,D,20221125,000000,17.08,17.74,17.08,17.6,71452,0
+RDNT.US,D,20221128,000000,17.47,18.17,17.4501,17.66,234010,0
+RDNT.US,D,20221129,000000,17.66,19.09,17.64,18.89,227464,0
+RDNT.US,D,20221130,000000,19.2,19.8,18.83,19.77,403992,0
+RDNT.US,D,20221201,000000,19.78,20.185,19.61,19.73,168647,0
+RDNT.US,D,20221202,000000,19.32,20.32,19.29,20.22,159741,0
+RDNT.US,D,20221205,000000,20.06,21.06,20.06,21.05,268012,0
+RDNT.US,D,20221206,000000,20.96,21.06,20.6,20.73,269400,0
+RDNT.US,D,20221207,000000,20.71,20.94,19.5875,19.92,297853,0
+RDNT.US,D,20221208,000000,19.98,21.24,19.77,20.42,243362,0
+RDNT.US,D,20221209,000000,20.34,20.49,19.91,19.94,185823,0
+RDNT.US,D,20221212,000000,20.19,20.19,19.27,19.47,373281,0
+RDNT.US,D,20221213,000000,20.22,20.96,19.4,20.1,406819,0
+RDNT.US,D,20221214,000000,20.03,20.93,19.71,20.43,316413,0
+RDNT.US,D,20221215,000000,20.38,20.58,19.39,19.79,251103,0
+RDNT.US,D,20221216,000000,19.41,19.91,19.05,19.73,2361803,0
+RDNT.US,D,20221219,000000,19.67,19.87,18.94,19.28,256655,0
+RDNT.US,D,20221220,000000,19.12,19.6,18.95,19.56,143203,0
+RDNT.US,D,20221221,000000,19.68,19.86,19.18,19.37,230094,0
+RDNT.US,D,20221222,000000,19.13,19.48,18.93,19.47,189007,0
+RDNT.US,D,20221223,000000,19.33,19.8517,18.8,18.87,166978,0
+RDNT.US,D,20221227,000000,18.87,19.05,18.33,18.81,126414,0
+RDNT.US,D,20221228,000000,18.84,19.49,18.07,18.08,161885,0
+RDNT.US,D,20221229,000000,18.2,18.815,18.2,18.76,130302,0
+RDNT.US,D,20221230,000000,18.62,18.91,18.26,18.83,158932,0
+RDNT.US,D,20230103,000000,19.01,19.2,18.38,18.64,143273,0
+RDNT.US,D,20230104,000000,18.91,19.16,18.52,18.82,182849,0
+RDNT.US,D,20230105,000000,18.75,18.79,18.02,18.18,190383,0
+RDNT.US,D,20230106,000000,18.41,18.74,17.82,18.74,281137,0
+RDNT.US,D,20230109,000000,18.86,19.3,18.64,19,147493,0
+RDNT.US,D,20230110,000000,18.93,19.56,18.88,19.24,209866,0
+RDNT.US,D,20230111,000000,19.24,19.5675,18.97,19.29,242011,0
+RDNT.US,D,20230112,000000,19.3,19.6,18.93,19.6,223805,0
+RDNT.US,D,20230113,000000,19.38,20.02,19.35,20,150299,0
+RDNT.US,D,20230117,000000,20.04,20.35,19.79,20,166601,0
+RDNT.US,D,20230118,000000,19.82,20.73,19.82,20.16,184872,0
+RDNT.US,D,20230119,000000,20.01,20.47,19.82,20.45,130142,0
+RDNT.US,D,20230120,000000,20.69,20.77,20.35,20.62,136433,0
+RDNT.US,D,20230123,000000,20.72,20.96,20.5,20.77,135481,0
+RDNT.US,D,20230124,000000,20.62,20.76,20.1,20.13,95637,0
+RDNT.US,D,20230125,000000,19.9,20.61,19.84,20.57,104479,0
+RDNT.US,D,20230126,000000,20.68,20.68,20.18,20.39,68262,0
+RDNT.US,D,20230127,000000,20.35,20.6632,20,20.36,93408,0
+RDNT.US,D,20230130,000000,20.19,20.4,19.97,20.21,111654,0
+RDNT.US,D,20230131,000000,20.35,21.1,20.35,21.05,223647,0
+RDNT.US,D,20230201,000000,21.1,21.35,20.775,21.09,217517,0
+RDNT.US,D,20230202,000000,21.15,21.78,21.09,21.66,186569,0
+RDNT.US,D,20230203,000000,21.51,21.96,21.28,21.55,211665,0
+RDNT.US,D,20230206,000000,21.51,21.64,20.64,21.04,186112,0
+RDNT.US,D,20230207,000000,20.86,21.51,20.6522,21.37,153696,0
+RDNT.US,D,20230208,000000,21.13,21.42,20.79,20.94,151598,0
+RDNT.US,D,20230209,000000,21.23,21.23,20.43,20.51,107235,0
+RDNT.US,D,20230210,000000,20.44,20.925,20.27,20.68,95636,0
+RDNT.US,D,20230213,000000,20.73,20.915,20.6,20.7,150172,0
+RDNT.US,D,20230214,000000,20.56,20.83,20.37,20.43,176149,0
+RDNT.US,D,20230215,000000,20.31,20.97,20.3,20.88,149454,0
+RDNT.US,D,20230216,000000,20.53,21.42,20.53,21.16,123396,0
+RDNT.US,D,20230217,000000,21.27,21.87,21.08,21.72,152962,0
+RDNT.US,D,20230221,000000,21.4,21.925,20.73,21.12,219547,0
+RDNT.US,D,20230222,000000,21.21,21.58,20.99,21.28,239926,0
+RDNT.US,D,20230223,000000,21.35,21.5,20.66,21.32,202500,0
+RDNT.US,D,20230224,000000,20.94,21.09,20.68,20.93,111565,0
+RDNT.US,D,20230227,000000,21.08,21.42,20.89,21.05,174125,0
+RDNT.US,D,20230228,000000,21.21,23.97,20.83,23.585,688194,0
+RDNT.US,D,20230301,000000,23.47,23.795,23.08,23.32,377763,0
+RDNT.US,D,20230302,000000,23.02,24.1,22.97,23.81,371879,0
+RDNT.US,D,20230303,000000,25.17,25.78,24.38,25.07,500240,0
+RDNT.US,D,20230306,000000,25.09,25.09,24.15,24.36,352563,0
+RDNT.US,D,20230307,000000,24.3,24.54,24.02,24.52,156332,0
+RDNT.US,D,20230308,000000,24.54,24.71,24.1,24.44,200667,0
+RDNT.US,D,20230309,000000,24.45,24.61,23.52,23.7,223962,0
+RDNT.US,D,20230310,000000,23.66,23.7199,22.89,23.39,168640,0
+RDNT.US,D,20230313,000000,23.11,23.6,23.05,23.31,205742,0
+RDNT.US,D,20230314,000000,23.98,24.07,23.36,23.67,370261,0
+RDNT.US,D,20230315,000000,23.19,23.4378,22.825,23.23,295720,0
+RDNT.US,D,20230316,000000,22.97,24,22.86,23.89,511240,0
+RDNT.US,D,20230317,000000,23.69,24.32,23.32,23.5,866158,0
+RDNT.US,D,20230320,000000,23.59,24.17,23.51,23.74,278138,0
+RDNT.US,D,20230321,000000,24.04,24.44,23.61,23.83,215593,0
+RDNT.US,D,20230322,000000,23.77,24.08,23.25,23.28,510396,0
+RDNT.US,D,20230323,000000,23.28,23.46,22.75,23.14,187982,0
+RDNT.US,D,20230324,000000,22.9,23.49,22.7,23.35,175809,0
+RDNT.US,D,20230327,000000,23.54,24.02,23.54,23.94,198320,0
+RDNT.US,D,20230328,000000,23.7,24.2,23.7,23.96,148679,0
+RDNT.US,D,20230329,000000,24.12,24.23,23.85,24.13,129465,0
+RDNT.US,D,20230330,000000,24.39,24.66,24.24,24.48,164860,0
+RDNT.US,D,20230331,000000,24.63,25.41,24.55,25.03,292905,0
+RDNT.US,D,20230403,000000,25,25.42,24.57,25.17,219405,0
+RDNT.US,D,20230404,000000,25.26,25.49,24.85,25,139404,0
+RDNT.US,D,20230405,000000,24.84,25.13,24.78,25.07,120397,0
+RDNT.US,D,20230406,000000,25.08,26.03,25.08,26.03,254784,0
+RDNT.US,D,20230410,000000,25.96,26.54,25.76,26.41,576288,0
+RDNT.US,D,20230411,000000,26.41,27.37,26.39,27.31,405904,0
+RDNT.US,D,20230412,000000,27.59,27.6981,26.69,26.79,404135,0
+RDNT.US,D,20230413,000000,26.95,27.35,26.65,27.3,292467,0
+RDNT.US,D,20230414,000000,27.29,27.38,26.56,27.3,299703,0
+RDNT.US,D,20230417,000000,27.37,27.68,27.235,27.67,224255,0
+RDNT.US,D,20230418,000000,27.8,28.13,27.55,27.75,254559,0
+RDNT.US,D,20230419,000000,27.67,27.675,27.4,27.49,181650,0
+RDNT.US,D,20230420,000000,27.2,27.55,27.13,27.44,120684,0
+RDNT.US,D,20230421,000000,27.47,28.03,27.37,27.97,207245,0
+RDNT.US,D,20230424,000000,28.03,28.333,27.745,27.86,188603,0
+RDNT.US,D,20230425,000000,27.75,27.89,27.29,27.82,239911,0
+RDNT.US,D,20230426,000000,27.63,27.87,27.21,27.28,197431,0
+RDNT.US,D,20230427,000000,27.32,27.89,27.145,27.74,235378,0
+RDNT.US,D,20230428,000000,27.59,27.89,27.52,27.66,194237,0
+RDNT.US,D,20230501,000000,27.63,28.97,27.59,28.25,499039,0
+RDNT.US,D,20230502,000000,28.03,28.35,27.66,28.11,337585,0
+RDNT.US,D,20230503,000000,28.35,28.82,26.8484,27.71,409901,0
+RDNT.US,D,20230504,000000,27.47,28.1,26.45,27.79,420998,0
+RDNT.US,D,20230505,000000,28.14,29,27.82,28.68,387635,0
+RDNT.US,D,20230508,000000,28.68,28.82,28.16,28.75,255739,0
+RDNT.US,D,20230509,000000,28.5,29.36,26.56,28.56,566540,0
+RDNT.US,D,20230510,000000,28.87,29.47,26.8,28.26,474902,0
+RDNT.US,D,20230511,000000,27.81,28.3956,26.855,27.01,304239,0
+RDNT.US,D,20230512,000000,27.05,27.11,26.42,26.98,219626,0
+RDNT.US,D,20230515,000000,26.9,28.07,26.9,27.71,197059,0
+RDNT.US,D,20230516,000000,27.36,27.695,27.07,27.64,167162,0
+RDNT.US,D,20230517,000000,27.91,27.95,27.18,27.83,212177,0
+RDNT.US,D,20230518,000000,27.7,28.23,27.4,28.12,183114,0
+RDNT.US,D,20230519,000000,28.58,28.96,28.225,28.55,198455,0
+RDNT.US,D,20230522,000000,28.59,28.76,26.935,28.07,389341,0
+RDNT.US,D,20230523,000000,28.06,28.77,27.82,28.37,353064,0
+RDNT.US,D,20230524,000000,28.2,28.2,27.27,28.1,398179,0
+RDNT.US,D,20230525,000000,27.97,28.42,27.625,28.3,229307,0
+RDNT.US,D,20230526,000000,28.33,29,28.33,28.92,275014,0
+RDNT.US,D,20230530,000000,28.8,29.2,28.52,28.93,408462,0
+RDNT.US,D,20230531,000000,28.94,29.275,28.195,28.94,417759,0
+RDNT.US,D,20230601,000000,29.06,29.87,28.98,29.77,492446,0
+RDNT.US,D,20230602,000000,30,30.42,29.73,30.38,469393,0
+RDNT.US,D,20230605,000000,30.09,30.72,29.9,30.7,280728,0
+RDNT.US,D,20230606,000000,30.7,31.91,30.49,30.9,671693,0
+RDNT.US,D,20230607,000000,31,31.56,30.665,30.74,612093,0
+RDNT.US,D,20230608,000000,30.66,31.7,30.6,31.66,588343,0
+RDNT.US,D,20230609,000000,31.45,32.37,30.22,32.1,755407,0
+RDNT.US,D,20230612,000000,32.1,32.64,31.66,32.51,530378,0
+RDNT.US,D,20230613,000000,32.68,32.97,32.18,32.96,393806,0
+RDNT.US,D,20230614,000000,31.2,31.68,29.76,30.06,3493986,0
+RDNT.US,D,20230615,000000,29.95,30.93,29.64,30.57,840979,0
+RDNT.US,D,20230616,000000,31.04,31.57,30.4,31.38,1334305,0
+RDNT.US,D,20230620,000000,32.11,32.3305,31.48,31.72,1425366,0
+RDNT.US,D,20230621,000000,31.58,32.56,31.36,32.31,1013412,0
+RDNT.US,D,20230622,000000,32.15,32.96,31.84,32.76,722832,0
+RDNT.US,D,20230623,000000,32.47,34.05,32.2,33.44,3441428,0
+RDNT.US,D,20230626,000000,32.86,33.36,32.31,32.76,651165,0
+RDNT.US,D,20230627,000000,32.76,33.57,32.59,33.06,685760,0
+RDNT.US,D,20230628,000000,32.78,33.32,32.56,33.27,379792,0
+RDNT.US,D,20230629,000000,33.36,33.47,32.96,32.99,334248,0
+RDNT.US,D,20230630,000000,33.33,33.76,32.42,32.62,758023,0
+RDNT.US,D,20230703,000000,32.49,32.49,31.4,31.65,293516,0
+RDNT.US,D,20230705,000000,31.5,31.5,30.58,30.88,742283,0
+RDNT.US,D,20230706,000000,30.59,31.11,30.375,30.59,536753,0
+RDNT.US,D,20230707,000000,30.85,31.62,30.85,31.2,582617,0
+RDNT.US,D,20230710,000000,31.2,31.85,30.92,31.71,578381,0
+RDNT.US,D,20230711,000000,31.9,32.58,31.505,31.7,737993,0
+RDNT.US,D,20230712,000000,31.99,32.085,30.94,30.96,585221,0
+RDNT.US,D,20230713,000000,30.99,31.125,30.515,30.59,421642,0
+RDNT.US,D,20230714,000000,30.77,31.47,30.6143,31.21,506257,0
+RDNT.US,D,20230717,000000,31.28,32.52,31.02,32.51,536078,0
+RDNT.US,D,20230718,000000,32.59,34.11,32.425,34.06,753337,0
+RDNT.US,D,20230719,000000,34.28,34.6,33.27,34.3,793814,0
+RDNT.US,D,20230720,000000,34.32,34.32,33.45,33.78,618049,0
+RDNT.US,D,20230721,000000,33.99,35.055,33.6,34.99,870905,0
+RDNT.US,D,20230724,000000,34.77,35.18,34.09,34.47,951731,0
+RDNT.US,D,20230725,000000,34.17,34.42,33.56,33.78,754982,0
+RDNT.US,D,20230726,000000,33.85,34.4,32.93,33.01,565412,0
+RDNT.US,D,20230727,000000,33.22,33.6,32.54,32.8,417605,0
+RDNT.US,D,20230728,000000,32.95,33.27,32.42,32.47,219763,0
+RDNT.US,D,20230731,000000,32.51,33.08,31.92,33.08,501436,0
+RDNT.US,D,20230801,000000,32.99,33.81,32.82,33.56,390957,0
+RDNT.US,D,20230802,000000,33.39,33.39,32.63,33.04,409159,0
+RDNT.US,D,20230803,000000,32.92,33.16,32.32,32.41,242007,0
+RDNT.US,D,20230804,000000,32.33,33.4375,32.17,33.2,426209,0
+RDNT.US,D,20230807,000000,33.41,33.84,32.84,33.76,683305,0
+RDNT.US,D,20230808,000000,33.67,34.05,31.08,31.72,910077,0
+RDNT.US,D,20230809,000000,31.91,32.99,30.925,31.51,819463,0
+RDNT.US,D,20230810,000000,31.81,32.32,31.19,31.91,283293,0
+RDNT.US,D,20230811,000000,31.85,32.17,31.39,31.49,410570,0
+RDNT.US,D,20230814,000000,31.43,31.68,30.7801,31.64,345344,0
+RDNT.US,D,20230815,000000,31.65,32.09,31.38,32.04,369537,0
+RDNT.US,D,20230816,000000,32.07,32.115,30.14,30.19,614455,0
+RDNT.US,D,20230817,000000,30.07,30.37,29.26,29.34,646916,0
+RDNT.US,D,20230818,000000,29.19,29.9,29.07,29.73,391454,0
+RDNT.US,D,20230821,000000,29.8,30.71,29.56,30.54,385074,0
+RDNT.US,D,20230822,000000,30.67,31.215,30.45,31.09,343548,0
+RDNT.US,D,20230823,000000,31.24,31.9,31.15,31.59,304156,0
+RDNT.US,D,20230824,000000,31.73,32.4,31.62,31.66,370204,0
+RDNT.US,D,20230825,000000,31.65,32.37,31.4,32.1,332504,0
+RDNT.US,D,20230828,000000,32.22,32.5646,31.68,31.75,265598,0
+RDNT.US,D,20230829,000000,31.7,32.72,31.48,32.67,366168,0
+RDNT.US,D,20230830,000000,32.62,33.36,32.62,33.01,536369,0
+RDNT.US,D,20230831,000000,34.03,34.23,32.83,33.41,719853,0
+RDNT.US,D,20230901,000000,33.59,33.8,32.51,32.57,429031,0
+RDNT.US,D,20230905,000000,32.36,32.36,30.72,31.14,587512,0
+RDNT.US,D,20230906,000000,31.08,32.0899,30.78,30.94,422185,0
+RDNT.US,D,20230907,000000,30.89,31.35,30.74,30.75,491636,0
+RDNT.US,D,20230908,000000,30.61,30.61,30.02,30.14,522011,0
+RDNT.US,D,20230911,000000,30.23,30.35,29.3,29.41,584777,0
+RDNT.US,D,20230912,000000,29.24,29.47,27.93,28.02,690715,0
+RDNT.US,D,20230913,000000,28.06,28.54,27.51,27.53,631588,0
+RDNT.US,D,20230914,000000,27.79,28.89,27.79,28.74,508810,0
+RDNT.US,D,20230915,000000,28.74,28.91,28.1,28.51,2096331,0
+RDNT.US,D,20230918,000000,28.34,28.4,27.73,28.02,578794,0
+RDNT.US,D,20230919,000000,27.99,28.36,27.945,28.1,552083,0
+RDNT.US,D,20230920,000000,28.2,28.375,28.04,28.06,229856,0
+RDNT.US,D,20230921,000000,27.77,27.91,27.27,27.3,421335,0
+RDNT.US,D,20230922,000000,27.31,27.805,27.015,27.61,323523,0
+RDNT.US,D,20230925,000000,27.45,28.26,27.26,28.23,255632,0
+RDNT.US,D,20230926,000000,28.22,28.505,27.72,27.83,696550,0
+RDNT.US,D,20230927,000000,27.98,28.67,27.9101,28.58,435415,0
+RDNT.US,D,20230928,000000,28.57,29.67,28.57,28.7,814469,0
+RDNT.US,D,20230929,000000,28.87,28.87,27.86,28.19,823875,0
+RDNT.US,D,20231002,000000,28.17,28.46,27.855,28.11,397649,0
+RDNT.US,D,20231003,000000,28,28.57,27.5463,28.35,489353,0
+RDNT.US,D,20231004,000000,28.36,28.67,27.98,28.61,291555,0
+RDNT.US,D,20231005,000000,28.49,29.115,28.3037,28.7,580393,0
+RDNT.US,D,20231006,000000,28.56,30.01,28.15,29.68,633972,0
+RDNT.US,D,20231009,000000,29.65,29.82,28.86,29.33,519973,0
+RDNT.US,D,20231010,000000,29.51,30.73,29.49,30.39,715842,0
+RDNT.US,D,20231011,000000,30.39,30.39,29.09,29.86,553708,0
+RDNT.US,D,20231012,000000,29.94,30.027,29.18,29.36,404366,0
+RDNT.US,D,20231013,000000,29.43,29.68,29,29.33,345131,0
+RDNT.US,D,20231016,000000,29.45,29.67,29.235,29.39,357359,0
+RDNT.US,D,20231017,000000,29.48,30.74,29.33,30.25,380091,0
+RDNT.US,D,20231018,000000,29.95,30.72,29.69,30.09,336803,0
+RDNT.US,D,20231019,000000,30.1,30.405,29.2712,29.55,304799,0
+RDNT.US,D,20231020,000000,29.56,29.56,27.73,28.63,793712,0
+RDNT.US,D,20231023,000000,28.32,28.45,27.54,27.58,586565,0
+RDNT.US,D,20231024,000000,27.62,28.28,27.62,28.14,233333,0
+RDNT.US,D,20231025,000000,27.86,27.96,27.25,27.36,291733,0
+RDNT.US,D,20231026,000000,27.4,27.59,25.68,25.69,541577,0
+RDNT.US,D,20231027,000000,25.76,26.21,25.11,25.42,648165,0
+RDNT.US,D,20231030,000000,25.81,26.8,25.59,26.77,357198,0
+RDNT.US,D,20231031,000000,26.69,27.18,26.69,26.96,203874,0
+RDNT.US,D,20231101,000000,26.97,27.35,26.14,26.68,330061,0
+RDNT.US,D,20231102,000000,27.15,27.51,26.68,27.34,326182,0
+RDNT.US,D,20231103,000000,27.83,29.15,27.74,28.84,943815,0
+RDNT.US,D,20231106,000000,28.84,28.965,28.34,28.54,268733,0
+RDNT.US,D,20231107,000000,28.45,29.46,28.33,29.44,360655,0
+RDNT.US,D,20231108,000000,29.46,29.67,28.63,28.72,282695,0
+RDNT.US,D,20231109,000000,29.67,29.99,28.27,29.47,348464,0
+RDNT.US,D,20231110,000000,29.41,29.54,28.55,29.18,421750,0
+RDNT.US,D,20231113,000000,29.1,29.38,28.62,28.81,233287,0
+RDNT.US,D,20231114,000000,30.27,31.7,30.2699,31.61,639150,0
+RDNT.US,D,20231115,000000,31.53,32.97,31.45,32.36,706772,0
+RDNT.US,D,20231116,000000,32.44,32.72,31.36,31.62,334418,0
+RDNT.US,D,20231117,000000,32.13,32.53,32.05,32.09,333113,0
+RDNT.US,D,20231120,000000,32.17,32.92,32.05,32.82,347630,0
+RDNT.US,D,20231121,000000,32.61,32.85,31.55,31.7,285694,0
+RDNT.US,D,20231122,000000,32.57,32.66,32,32.09,197788,0
+RDNT.US,D,20231124,000000,32.09,32.4282,32.045,32.36,56387,0
+RDNT.US,D,20231127,000000,32.22,32.9,32.01,32.685,207004,0
+RDNT.US,D,20231128,000000,32.63,32.8,32.145,32.67,266751,0
+RDNT.US,D,20231129,000000,32.88,33.75,32.86,32.9,524560,0
+RDNT.US,D,20231130,000000,32.9,33.25,32.37,33.23,358864,0
+RDNT.US,D,20231201,000000,33.17,34.71,33.06,34.54,539882,0
+RDNT.US,D,20231204,000000,34.17,35.63,34.12,35.33,533535,0
+RDNT.US,D,20231205,000000,35.02,35.83,34.86,35.51,688176,0
+RDNT.US,D,20231206,000000,36.03,36.56,35.7326,36.48,979335,0
+RDNT.US,D,20231207,000000,36.47,36.73,35.3,36.02,698936,0
+RDNT.US,D,20231208,000000,36.66,36.69,35.97,36.22,419726,0
+RDNT.US,D,20231211,000000,36.18,36.31,35.22,36.08,327368,0
+RDNT.US,D,20231212,000000,36,36.37,35.61,36.35,553040,0
+RDNT.US,D,20231213,000000,36.29,37.22,35.79,37.19,514173,0
+RDNT.US,D,20231214,000000,37.35,37.97,36.94,37.02,576475,0
+RDNT.US,D,20231215,000000,37.31,37.31,35.91,36.36,2176548,0
+RDNT.US,D,20231218,000000,36.5,37.01,35.54,35.9,452829,0
+RDNT.US,D,20231219,000000,36.24,36.58,35.46,35.57,459745,0
+RDNT.US,D,20231220,000000,35.49,35.875,34.7,34.77,547743,0
+RDNT.US,D,20231221,000000,35.29,35.49,34.43,35.15,447766,0
+RDNT.US,D,20231222,000000,35.01,35.38,34.89,35.2,321326,0
+RDNT.US,D,20231226,000000,35.37,36.03,34.91,35.91,289751,0
+RDNT.US,D,20231227,000000,36.06,36.28,35.311,35.94,291573,0
+RDNT.US,D,20231228,000000,35.79,36.07,35.51,35.7,172913,0
+RDNT.US,D,20231229,000000,35.72,35.755,34.71,34.77,432764,0
+RDNT.US,D,20240102,000000,34.37,35.06,34.005,34.56,316905,0
+RDNT.US,D,20240103,000000,34.28,34.33,33.44,33.57,349451,0
+RDNT.US,D,20240104,000000,33.8,34.855,33.57,34.61,306803,0
+RDNT.US,D,20240105,000000,34.22,35.17,34.22,34.83,371800,0
+RDNT.US,D,20240108,000000,34.9,36.4699,34.9,36.365,445356,0
+RDNT.US,D,20240109,000000,35.88,36.3057,35.08,36.04,316426,0
+RDNT.US,D,20240110,000000,36.09,36.7214,35.63,36.62,440923,0
+RDNT.US,D,20240111,000000,36.26,36.89,36.02,36.86,515449,0
+RDNT.US,D,20240112,000000,37.24,37.43,36.22,36.24,491356,0
+RDNT.US,D,20240116,000000,35.65,36.67,35.36,36.64,383012,0
+RDNT.US,D,20240117,000000,36.06,36.72,35.92,36.29,250659,0
+RDNT.US,D,20240118,000000,36.37,37.32,36.04,37.31,308215,0
+RDNT.US,D,20240119,000000,37.45,37.81,36.7,37.78,348596,0
+RDNT.US,D,20240122,000000,38.03,39.31,37.87,38.15,769162,0
+RDNT.US,D,20240123,000000,38.46,39.33,37.51,37.74,682870,0
+RDNT.US,D,20240124,000000,38.53,38.53,37.09,37.72,453492,0
+RDNT.US,D,20240125,000000,38.38,38.43,36.51,36.94,353366,0
+RDNT.US,D,20240126,000000,37.12,37.71,36.74,37.26,293280,0
+RDNT.US,D,20240129,000000,37.2,38.16,36.97,38.11,202581,0
+RDNT.US,D,20240130,000000,37.91,38.26,37.375,37.71,282466,0
+RDNT.US,D,20240131,000000,37.69,38.07,36.77,36.97,429414,0
+RDNT.US,D,20240201,000000,37.24,38.28,36.84,38.21,204446,0
+RDNT.US,D,20240202,000000,37.76,38.1,37.12,37.66,204078,0
+RDNT.US,D,20240205,000000,37.19,37.6,36.96,37.15,209227,0
+RDNT.US,D,20240206,000000,36.98,37.38,36.8,37.03,160122,0
+RDNT.US,D,20240207,000000,37.21,37.21,35.46,35.7,524374,0
+RDNT.US,D,20240208,000000,35.67,36.025,35.16,35.77,307925,0
+RDNT.US,D,20240209,000000,35.82,37.75,35.69,37.7,278877,0
+RDNT.US,D,20240212,000000,38.18,39.005,38.09,38.68,485224,0
+RDNT.US,D,20240213,000000,38,38.65,37.22,37.47,408998,0
+RDNT.US,D,20240214,000000,38.45,38.87,37.8,38.61,213550,0
+RDNT.US,D,20240215,000000,39,39.3231,38.27,38.57,298535,0
+RDNT.US,D,20240216,000000,38.38,38.84,37.805,38.29,234875,0
+RDNT.US,D,20240220,000000,37.99,38.37,36.96,37.71,331805,0
+RDNT.US,D,20240221,000000,37.47,38.55,37.21,38.51,315072,0
+RDNT.US,D,20240222,000000,38.58,39.13,38.19,38.95,311132,0
+RDNT.US,D,20240223,000000,39.19,39.19,38.23,38.65,265252,0
+RDNT.US,D,20240226,000000,38.65,39.55,38.65,38.7,468505,0
+RDNT.US,D,20240227,000000,38.68,38.68,38.21,38.34,235911,0
+RDNT.US,D,20240228,000000,38.1,38.21,36.47,37.53,478154,0
+RDNT.US,D,20240229,000000,37.88,38.31,37.04,37.86,569229,0
+RDNT.US,D,20240301,000000,40,45.2,39.7804,44.35,1976761,0
+RDNT.US,D,20240304,000000,44.95,48.5,43.77,46.84,1493643,0
+RDNT.US,D,20240305,000000,46.85,47.61,45.78,47.43,702167,0
+RDNT.US,D,20240306,000000,47.95,48.82,46.27,48.5,556265,0
+RDNT.US,D,20240307,000000,48.81,49.41,48.53,48.54,440958,0
+RDNT.US,D,20240308,000000,43.75,47.07,42.93,46.51,2980881,0
+RDNT.US,D,20240311,000000,46.43,46.61,44.79,46.23,917548,0
+RDNT.US,D,20240312,000000,45.99,46.37,45.62,46.02,708804,0
+RDNT.US,D,20240313,000000,45.59,46.19,44.63,45.03,467937,0
+RDNT.US,D,20240314,000000,44.58,45.05,43.405,43.87,662552,0
+RDNT.US,D,20240315,000000,43.1,44.5,42.45,44.45,1245769,0
+RDNT.US,D,20240318,000000,44.76,45.985,44.27,44.83,645804,0
+RDNT.US,D,20240319,000000,44.08,45.72,44.08,45.5,498432,0
+RDNT.US,D,20240320,000000,45.47,47.4,45.16,47.21,663975,0
+RDNT.US,D,20240321,000000,47.5,47.75,46.7,47.17,546510,0
+RDNT.US,D,20240322,000000,47.25,48.3,47.2207,48.04,1719257,0
+RDNT.US,D,20240325,000000,48.41,48.64,46.68,47.03,499126,0
+RDNT.US,D,20240326,000000,47.5,49.23,47.11,48.31,659353,0
+RDNT.US,D,20240327,000000,48.82,49,48.08,48.49,658469,0
+RDNT.US,D,20240328,000000,48.91,49.1599,48.03,48.66,659719,0
+RDNT.US,D,20240401,000000,48.77,48.77,47.31,48.11,426387,0
+RDNT.US,D,20240402,000000,47.42,48.28,46.93,48,462116,0
+RDNT.US,D,20240403,000000,47.36,48.64,47.36,48.04,424984,0
+RDNT.US,D,20240404,000000,49.03,49.71,47.7801,47.91,487068,0
+RDNT.US,D,20240405,000000,47.83,49.08,47.71,49.04,280478,0
+RDNT.US,D,20240408,000000,49.53,49.9431,48.72,48.87,299286,0
+RDNT.US,D,20240409,000000,48.68,49.04,47.53,49,421714,0
+RDNT.US,D,20240410,000000,47.37,48.92,46.09,48.55,615844,0
+RDNT.US,D,20240411,000000,48.37,49.48,48.235,49.23,424155,0
+RDNT.US,D,20240412,000000,49.7,49.7,48.215,48.5,409348,0
+RDNT.US,D,20240415,000000,48.57,49.03,47.74,47.81,414345,0
+RDNT.US,D,20240416,000000,47.6,48.12,46.98,47.89,442229,0
+RDNT.US,D,20240417,000000,48.16,48.46,47.56,47.8,408012,0
+RDNT.US,D,20240418,000000,47.72,48.11,47.42,47.61,421329,0
+RDNT.US,D,20240419,000000,47.21,47.89,46.18,46.56,594495,0
+RDNT.US,D,20240422,000000,47.13,47.96,46.87,47.65,364092,0
+RDNT.US,D,20240423,000000,47.86,49.19,47.73,48.83,349332,0
+RDNT.US,D,20240424,000000,48.87,49.85,48.57,48.67,498063,0
+RDNT.US,D,20240425,000000,48.39,48.97,47.365,48.85,313422,0
+RDNT.US,D,20240426,000000,48.72,49.005,48.4,48.4,289737,0
+RDNT.US,D,20240429,000000,48.39,49.47,48.32,49,324817,0
+RDNT.US,D,20240430,000000,48.52,49.12,48.1,48.5,361796,0
+RDNT.US,D,20240501,000000,48.59,50.57,48.29,50.45,1019320,0
+RDNT.US,D,20240502,000000,51,51.69,50.63,51.66,743936,0
+RDNT.US,D,20240503,000000,52.03,52.3999,51.03,51.2,472532,0
+RDNT.US,D,20240506,000000,51.55,52.59,51.46,52,529841,0
+RDNT.US,D,20240507,000000,52.03,52.75,51.995,52.47,496921,0
+RDNT.US,D,20240508,000000,52.06,52.1,50.07,50.63,733009,0
+RDNT.US,D,20240509,000000,51.05,53.9,48.06,53.57,937356,0
+RDNT.US,D,20240510,000000,53.82,55.5399,53.11,55.25,639283,0
+RDNT.US,D,20240513,000000,55.27,55.75,54.16,55.72,549234,0
+RDNT.US,D,20240514,000000,55.72,56.78,55.72,56.73,355778,0
+RDNT.US,D,20240515,000000,57.38,58.32,56.86,58.24,360391,0
+RDNT.US,D,20240516,000000,58.27,58.52,57.25,57.58,380199,0
+RDNT.US,D,20240517,000000,58.05,58.59,57.11,57.45,303107,0
+RDNT.US,D,20240520,000000,57.41,58.55,57.01,58.49,276321,0
+RDNT.US,D,20240521,000000,58.25,59.12,58.0229,58.23,367393,0
+RDNT.US,D,20240522,000000,58.25,58.77,58.02,58.07,359611,0
+RDNT.US,D,20240523,000000,58.19,58.63,57.3,57.65,438732,0
+RDNT.US,D,20240524,000000,57.4,58.6,57.035,58.54,432970,0
+RDNT.US,D,20240528,000000,58.98,59.93,58.6,59.41,430222,0
+RDNT.US,D,20240529,000000,58.5,59.83,57.2439,59.34,364185,0
+RDNT.US,D,20240530,000000,59.57,60.21,58.86,58.87,449216,0
+RDNT.US,D,20240531,000000,58.97,59.1925,57.86,58.64,500996,0
+RDNT.US,D,20240603,000000,58.6,59.39,58.47,58.87,469284,0
+RDNT.US,D,20240604,000000,58.48,59.265,58.22,58.34,369287,0
+RDNT.US,D,20240605,000000,58.24,62.38,58.24,61.05,650748,0
+RDNT.US,D,20240606,000000,61.05,62.12,60.78,61.12,424983,0
+RDNT.US,D,20240607,000000,61,61.8125,60.78,61.25,457753,0
+RDNT.US,D,20240610,000000,60.7,61.825,60.06,61.48,658258,0
+RDNT.US,D,20240611,000000,61.16,61.91,60.76,61.13,519481,0
+RDNT.US,D,20240612,000000,62.04,64.06,61.5,61.75,671670,0
+RDNT.US,D,20240613,000000,61.3,62.07,56.44,58.75,693281,0
+RDNT.US,D,20240614,000000,58.24,58.89,57.335,58.47,382646,0
+RDNT.US,D,20240617,000000,58.35,60,57.9201,58.5,677064,0
+RDNT.US,D,20240618,000000,58.33,59.83,58.22,58.33,981281,0
+RDNT.US,D,20240620,000000,58.14,59.7681,57.23,57.28,851571,0
+RDNT.US,D,20240621,000000,57.58,58.965,55.82,58.74,1602341,0
+RDNT.US,D,20240624,000000,58.47,59.48,57.54,58.08,1066689,0
+RDNT.US,D,20240625,000000,57.88,58.1175,57.11,57.68,642461,0
+RDNT.US,D,20240626,000000,57.22,58.36,56.745,58.12,539010,0
+RDNT.US,D,20240627,000000,58.19,58.94,57.7,58.9,359936,0
+RDNT.US,D,20240628,000000,59.09,60.89,58.29,58.92,1904607,0
+RDNT.US,D,20240701,000000,58.85,59.41,57.83,58.55,357888,0
+RDNT.US,D,20240702,000000,58.55,60.085,58.55,59.53,390318,0
+RDNT.US,D,20240703,000000,59.5,59.82,58.7461,59.26,209031,0
+RDNT.US,D,20240705,000000,59.16,59.95,58.88,59.63,340583,0
+RDNT.US,D,20240708,000000,60,60.3199,58.945,59.05,273453,0
+RDNT.US,D,20240709,000000,58.83,58.88,56.61,56.69,482450,0
+RDNT.US,D,20240710,000000,57.15,57.4,55.9,56.22,444102,0
+RDNT.US,D,20240711,000000,58.21,59.99,57.02,59.84,988383,0
+RDNT.US,D,20240712,000000,60,62.5225,59.84,61.41,633879,0
+RDNT.US,D,20240715,000000,62.5,63.48,61.83,62.69,438051,0
+RDNT.US,D,20240716,000000,63.43,65.21,63.31,65.16,697665,0
+RDNT.US,D,20240717,000000,64.49,65.72,62.04,62.33,703151,0
+RDNT.US,D,20240718,000000,62.01,63.92,59.75,60.47,645625,0
+RDNT.US,D,20240719,000000,60.76,62.24,60.76,62,533319,0
+RDNT.US,D,20240722,000000,62.96,64.29,62.28,62.62,596161,0
+RDNT.US,D,20240723,000000,62.45,66.035,62.45,65.05,944133,0
+RDNT.US,D,20240724,000000,64.73,65.1799,63.43,63.63,489192,0
+RDNT.US,D,20240725,000000,63.63,64.1,61.74,61.97,561812,0
+RDNT.US,D,20240726,000000,63.06,63.5515,61.48,61.98,573104,0
+RDNT.US,D,20240729,000000,62.2,62.96,60.89,60.97,322393,0
+RDNT.US,D,20240730,000000,60.99,61.5,59.54,59.68,411642,0
+RDNT.US,D,20240731,000000,60.43,61.38,59.63,59.75,554291,0
+RDNT.US,D,20240801,000000,59.99,60,57.73,58.02,770035,0
+RDNT.US,D,20240802,000000,55.69,56.64,54.21,55.34,704935,0
+RDNT.US,D,20240805,000000,50.49,55.47,50,55.28,1025043,0
+RDNT.US,D,20240806,000000,55.92,60.105,55.55,59.45,953491,0
+RDNT.US,D,20240807,000000,59.75,59.98,56.69,56.89,613679,0
+RDNT.US,D,20240808,000000,57.76,62.04,54.47,61.67,849996,0
+RDNT.US,D,20240809,000000,61.68,63.7699,61.55,62.83,616942,0
+RDNT.US,D,20240812,000000,62.73,62.75,58.86,61.61,491672,0
+RDNT.US,D,20240813,000000,62.76,64.1,62.05,63.26,459276,0
+RDNT.US,D,20240814,000000,63,63.28,61.27,62.62,521910,0
+RDNT.US,D,20240815,000000,63.1,64.08,61.98,63.45,331256,0
+RDNT.US,D,20240816,000000,63.74,65.16,63.15,64.4,416814,0
+RDNT.US,D,20240819,000000,64.57,64.79,62.235,63.91,634777,0
+RDNT.US,D,20240820,000000,63.85,64.175,61.6271,62.25,343471,0
+RDNT.US,D,20240821,000000,62.61,63.785,61.43,63.14,515391,0
+RDNT.US,D,20240822,000000,63.63,64.18,63.2,64.08,306979,0
+RDNT.US,D,20240823,000000,63.51,65.46,63.51,65,497334,0
+RDNT.US,D,20240826,000000,65.11,65.5,64.6,65.15,314425,0
+RDNT.US,D,20240827,000000,64.81,65.17,64.24,64.31,313578,0
+RDNT.US,D,20240828,000000,64.2,66.25,63.82,65.59,472330,0
+RDNT.US,D,20240829,000000,66.13,66.57,64.3898,64.69,288550,0
+RDNT.US,D,20240830,000000,65,66.44,64.67,66.29,445307,0
+RDNT.US,D,20240903,000000,65.23,66.05,61.55,62.14,858947,0
+RDNT.US,D,20240904,000000,61.5,63.26,60.71,62.71,361665,0
+RDNT.US,D,20240905,000000,62.67,63.25,61.27,63.19,439574,0
+RDNT.US,D,20240906,000000,65.79,67.93,60,62.41,835151,0
+RDNT.US,D,20240909,000000,62.68,62.941,58.875,60.85,838187,0
+RDNT.US,D,20240910,000000,61.2,61.76,59.3012,60.34,468536,0
+RDNT.US,D,20240911,000000,60,62.63,59.535,62.3,402461,0
+RDNT.US,D,20240912,000000,62.7,67.97,62.51,67.23,983298,0
+RDNT.US,D,20240913,000000,68,69.5988,67.38,67.79,597190,0
+RDNT.US,D,20240916,000000,68.17,69.21,65.94,66.02,688168,0
+RDNT.US,D,20240917,000000,66.58,68.5874,66.2901,66.81,659839,0
+RDNT.US,D,20240918,000000,66.34,68.94,65.24,67.11,807127,0
+RDNT.US,D,20240919,000000,69.32,70.37,68.5,69.64,869666,0
+RDNT.US,D,20240920,000000,69.77,70,68.36,69.34,1493718,0
+RDNT.US,D,20240923,000000,70,71.8,69.475,71.1,835280,0
+RDNT.US,D,20240924,000000,70.73,70.81,69.07,69.83,773745,0
+RDNT.US,D,20240925,000000,70.15,71.08,69.64,70.87,529086,0
+RDNT.US,D,20240926,000000,71.77,71.9193,69,69.06,532053,0
+RDNT.US,D,20240927,000000,69.12,70.085,68.63,69.33,611670,0
+RDNT.US,D,20240930,000000,69.51,70.6,68.85,69.39,545738,0
+RDNT.US,D,20241001,000000,69.08,69.11,67.57,68.21,369851,0
+RDNT.US,D,20241002,000000,67.77,70.125,67.4,69.24,377395,0
+RDNT.US,D,20241003,000000,68.92,68.95,67.19,67.67,282068,0
+RDNT.US,D,20241004,000000,68.79,68.96,67.07,68.67,560367,0
+RDNT.US,D,20241007,000000,68.41,68.58,66.25,66.96,407844,0
+RDNT.US,D,20241008,000000,67.25,68.155,66.7,67.38,315006,0
+RDNT.US,D,20241009,000000,67.2,68.005,66.37,66.38,411076,0
+RDNT.US,D,20241010,000000,64.82,65.86,63.73,64.99,606627,0
+RDNT.US,D,20241011,000000,65.04,69.075,65.04,68.58,668645,0
+RDNT.US,D,20241014,000000,68.77,71.85,68.77,70.62,527541,0
+RDNT.US,D,20241015,000000,69.96,72.12,69.91,70.76,482594,0
+RDNT.US,D,20241016,000000,71.33,72.18,69.75,70.38,612383,0
+RDNT.US,D,20241017,000000,70.76,70.89,68.14,68.36,402721,0
+RDNT.US,D,20241018,000000,68.34,69.6,67.31,68.16,447668,0
+RDNT.US,D,20241021,000000,68.04,68.64,66.86,66.97,333278,0
+RDNT.US,D,20241022,000000,66.75,67.905,66.595,67.59,264299,0
+RDNT.US,D,20241023,000000,67.33,68.17,66.435,67.61,268812,0
+RDNT.US,D,20241024,000000,67.85,68.655,65.57,66.24,502870,0
+RDNT.US,D,20241025,000000,67.11,67.2,65.4401,66.37,304510,0
+RDNT.US,D,20241028,000000,67.39,68.08,66.81,67.09,278766,0
+RDNT.US,D,20241029,000000,66.47,68.04,66.465,67.7,375017,0
+RDNT.US,D,20241030,000000,67.18,68.04,66.51,66.76,286317,0
+RDNT.US,D,20241031,000000,66.6,67.25,64.64,65.04,473864,0
+RDNT.US,D,20241101,000000,65.23,67.03,65.23,66.54,377405,0
+RDNT.US,D,20241104,000000,65.79,68.68,65.79,67.99,525361,0
+RDNT.US,D,20241105,000000,67.75,68.3,67.23,68.05,331384,0
+RDNT.US,D,20241106,000000,69.37,70,67.63,69.85,718199,0
+RDNT.US,D,20241107,000000,69.96,72.44,69.88,71.4,646398,0
+RDNT.US,D,20241108,000000,71.56,72.69,70.67,72.53,838939,0
+RDNT.US,D,20241111,000000,88,93.65,84.555,86.38,2676629,0
+RDNT.US,D,20241112,000000,87.05,87.865,81.3051,83.59,936177,0
+RDNT.US,D,20241113,000000,84.98,85.849,81.54,82.56,509579,0
+RDNT.US,D,20241114,000000,83.01,83.3,80.94,81.06,714385,0
+RDNT.US,D,20241115,000000,81.62,81.62,78.6,79.58,313333,0
+RDNT.US,D,20241118,000000,79.75,80.46,78.48,79.09,377576,0
+RDNT.US,D,20241119,000000,78.12,80.3599,77.34,79.85,458110,0
+RDNT.US,D,20241120,000000,79.85,82.19,79.66,82.16,558765,0
+RDNT.US,D,20241121,000000,82.8,83,81.15,81.3,315559,0
+RDNT.US,D,20241122,000000,81.8,82.605,80.88,82.04,447365,0
+RDNT.US,D,20241125,000000,82.98,83.82,80.66,81.47,604433,0
+RDNT.US,D,20241126,000000,80.92,82.095,80.27,81.45,363753,0
+RDNT.US,D,20241127,000000,82.5,84.01,81.505,82.49,409534,0
+RDNT.US,D,20241129,000000,84.24,85.42,81.655,81.76,425108,0
+RDNT.US,D,20241202,000000,82.95,84.06,81.96,82.85,390425,0
+RDNT.US,D,20241203,000000,82.17,83.9,80.34,80.64,408007,0
+RDNT.US,D,20241204,000000,81.29,82.01,80.16,80.86,324180,0
+RDNT.US,D,20241205,000000,79.95,80.225,78.11,79.16,534685,0
+RDNT.US,D,20241206,000000,80.21,82.39,79.71,81.61,554303,0
+RDNT.US,D,20241209,000000,81.71,82.05,78.42,78.92,455094,0
+RDNT.US,D,20241210,000000,79.6,80.489,78.45,78.92,673534,0
+RDNT.US,D,20241211,000000,80.14,80.8,79,80.59,316625,0
+RDNT.US,D,20241212,000000,80.32,81.47,78.12,78.46,414348,0
+RDNT.US,D,20241213,000000,78.6,79.31,77.61,78.34,298336,0
+RDNT.US,D,20241216,000000,78.53,79.45,76.78,77.98,464943,0
+RDNT.US,D,20241217,000000,77.25,78.18,75.8549,76.52,524769,0
+RDNT.US,D,20241218,000000,76.9,77.245,71.8,72.41,793833,0
+RDNT.US,D,20241219,000000,72.6,73.63,71.02,71.38,704238,0
+RDNT.US,D,20241220,000000,70.3,72.85,70.15,72.7,1254656,0
+RDNT.US,D,20241223,000000,73.14,73.8,71.92,72.62,465760,0
+RDNT.US,D,20241224,000000,72.69,73.59,72.09,73.36,174466,0
+RDNT.US,D,20241226,000000,73,73.345,72.15,72.74,305065,0
+RDNT.US,D,20241227,000000,72.18,72.18,69.99,71.27,437018,0
+RDNT.US,D,20241230,000000,70.25,71.63,69.22,71.02,364738,0
+RDNT.US,D,20241231,000000,71.43,72.56,69.48,69.84,345616,0
+RDNT.US,D,20250102,000000,70.24,71.54,69.68,70.15,453036,0
+RDNT.US,D,20250103,000000,70.31,72.34,70.25,71.51,385658,0
+RDNT.US,D,20250106,000000,72,73.24,70.92,72.75,522615,0
+RDNT.US,D,20250107,000000,72.61,73.13,69.435,72.43,475967,0
+RDNT.US,D,20250108,000000,71.95,72.7088,70.7,72.25,415064,0
+RDNT.US,D,20250110,000000,70.28,71.0567,68.62,68.78,525307,0
+RDNT.US,D,20250113,000000,67.11,67.5,65.3,66.59,1166132,0
+RDNT.US,D,20250114,000000,67.15,68.18,65.085,65.65,853457,0
+RDNT.US,D,20250115,000000,66.61,67.47,57.9401,61.74,2343684,0
+RDNT.US,D,20250116,000000,62.14,62.52,60,60.88,930706,0
+RDNT.US,D,20250117,000000,61.68,61.77,59.29,59.86,827735,0
+RDNT.US,D,20250121,000000,60.27,61,59.17,60.19,818934,0
+RDNT.US,D,20250122,000000,59.71,65.175,59.66,63.73,1898195,0
+RDNT.US,D,20250123,000000,63.25,65.13,61.965,64.95,1228639,0
+RDNT.US,D,20250124,000000,64.43,65.15,63.05,64.08,885799,0
+RDNT.US,D,20250127,000000,62.91,64.27,62.25,63.3,899954,0
+RDNT.US,D,20250128,000000,63.25,66.24,62.3,65.94,912139,0
+RDNT.US,D,20250129,000000,65.66,68.63,65.51,67.17,1370913,0
+RDNT.US,D,20250130,000000,68,68.85,66.86,67.98,794945,0
+RDNT.US,D,20250131,000000,68,68.8199,65.38,65.47,662690,0
+RDNT.US,D,20250203,000000,63.4775,66.89,62.95,66.6,581989,0
+RDNT.US,D,20250204,000000,66.6,67.8,65.89,67.15,533396,0
+RDNT.US,D,20250205,000000,67.31,68.26,66.96,67.35,431846,0
+RDNT.US,D,20250206,000000,67.35,68.34,63.92,64.36,702083,0
+RDNT.US,D,20250207,000000,64.42,64.885,62.49,62.77,625543,0
+RDNT.US,D,20250210,000000,63.19,63.425,61.72,62.35,426871,0
+RDNT.US,D,20250211,000000,61.63,62.845,61.32,61.78,376679,0
+RDNT.US,D,20250212,000000,60.78,62.45,60.7388,62.05,470487,0
+RDNT.US,D,20250213,000000,62.8,63.705,59.37,62.52,853808,0
+RDNT.US,D,20250214,000000,62.81,62.86,61.23,61.33,379367,0
+RDNT.US,D,20250218,000000,61.84,62.7,61.32,61.46,482486,0
+RDNT.US,D,20250219,000000,61.13,64.41,60.23,64.31,790457,0
+RDNT.US,D,20250220,000000,64.09,64.66,62,62.67,828352,0
+RDNT.US,D,20250221,000000,63.61,63.85,58.9,59.47,1024783,0
+RDNT.US,D,20250224,000000,59.64,61.42,58.01,60.18,760899,0
+RDNT.US,D,20250225,000000,60.2,60.96,58.61,59.67,956005,0
+RDNT.US,D,20250226,000000,59.7,61.76,59.14,59.33,602092,0
+RDNT.US,D,20250227,000000,59.02,60.78,57.42,57.6,805935,0
+RDNT.US,D,20250228,000000,50,55.51,46.54,55.47,3039559,0
+RDNT.US,D,20250303,000000,55.26,56.04,49.81005,50.85,1437891,0
+RDNT.US,D,20250304,000000,49.42,52.04,49.16,51.83,1180854,0
+RDNT.US,D,20250305,000000,52.25,54.165,51.565,53.09,1169535,0
+RDNT.US,D,20250306,000000,52.05,53.28,50.76,51.58,856615,0
+RDNT.US,D,20250307,000000,51.28,51.98,48.25,50.31,1116149,0
+RDNT.US,D,20250310,000000,49,49.89,47.05,48.06,1038334,0
+RDNT.US,D,20250311,000000,48.38,49.77,48.19,49.24,1158110,0
+RDNT.US,D,20250312,000000,49.5,50.94,47.21,47.24,872057,0
+RDNT.US,D,20250313,000000,47.43,48.24,45.82,45.92,761593,0
+RDNT.US,D,20250314,000000,46.71,47.235,46.07,46.54,1140338,0
+RDNT.US,D,20250317,000000,46.45,50.18,46.1851,49.02,1451121,0
+RDNT.US,D,20250318,000000,48.38,49.73,47.79,48.45,1545637,0
+RDNT.US,D,20250319,000000,47.85,51.46,47.5,50.71,1232177,0
+RDNT.US,D,20250320,000000,49.98,51.53,49.64,49.71,1147472,0
+RDNT.US,D,20250321,000000,49.19,49.89,48.04,49.25,1320014,0
+RDNT.US,D,20250324,000000,49.52,52.395,49.52,51.83,567724,0
+RDNT.US,D,20250325,000000,51.92,52.96,50.44,50.7,603976,0
+RDNT.US,D,20250326,000000,50.66,51.34,50.19,50.72,515266,0
+RDNT.US,D,20250327,000000,50.64,52.31,49.86,50.67,823399,0
+RDNT.US,D,20250328,000000,50.6,50.81,48.46,49.44,812412,0
+RDNT.US,D,20250331,000000,48.38,50.6,47.03,49.72,953476,0
+RDNT.US,D,20250401,000000,49.6,51.6,48.71,50.62,824554,0
+RDNT.US,D,20250402,000000,49.65,52.58,48.85,52.51,847984,0
+RDNT.US,D,20250403,000000,49.4,50.92,48.39,49.51,778245,0
+RDNT.US,D,20250404,000000,47.86,49.61,46.21,48.7,1157550,0
+RDNT.US,D,20250407,000000,47.48,51.29,45.0006,49.29,1333454,0
+RDNT.US,D,20250408,000000,51.43,51.86,47.271,47.9,1025490,0
+RDNT.US,D,20250409,000000,47.03,54.35,47.03,53.59,1253775,0
+RDNT.US,D,20250410,000000,51.75,54.13,51.27,53,1118301,0
+RDNT.US,D,20250411,000000,52.75,53.58,51.44,53.41,682396,0
+RDNT.US,D,20250414,000000,54.61,54.991,52.67,53.36,414537,0
+RDNT.US,D,20250415,000000,53.59,54.635,52.35,53.08,445258,0
+RDNT.US,D,20250416,000000,49.92,51.8,49.1601,50.52,1665903,0
+RDNT.US,D,20250417,000000,50.26,50.68,49.03,49.78,704459,0
+RDNT.US,D,20250421,000000,49.42,49.51,46.76,47.36,625736,0
+RDNT.US,D,20250422,000000,48.02,48.85,47.21,48.18,559257,0
+RDNT.US,D,20250423,000000,49.99,51.385,48.73,49.01,575792,0
+RDNT.US,D,20250424,000000,49.53,51.215,48.74,50.45,549886,0
+RDNT.US,D,20250425,000000,50.035,50.75,49.7,50.26,581808,0
+RDNT.US,D,20250428,000000,50.71,51.5,49.83,51.03,462147,0
+RDNT.US,D,20250429,000000,51.1,52.54,50.69,52.07,478463,0
+RDNT.US,D,20250430,000000,50.81,52.72,50.1528,52.38,614409,0
+RDNT.US,D,20250501,000000,53.24,53.31,51.97,52.21,614380,0
+RDNT.US,D,20250502,000000,52.98,54.39,52.83,53.38,844772,0
+RDNT.US,D,20250505,000000,52.93,54.03,52.83,53.13,415435,0
+RDNT.US,D,20250506,000000,52.17,53.49,52.16,53.3,632743,0
+RDNT.US,D,20250507,000000,53.38,55.01,52.89,54.97,602254,0
+RDNT.US,D,20250508,000000,55.43,57.71,55.14,56.38,1330260,0
+RDNT.US,D,20250509,000000,56.36,57.69,55.63,55.74,1993779,0
+RDNT.US,D,20250512,000000,59.91,60.06,55.63,57.03,1145415,0
+RDNT.US,D,20250513,000000,57.76,61.45,56.87,60.53,1601253,0
+RDNT.US,D,20250514,000000,60.66,61.35,59.78,60.34,904084,0
+RDNT.US,D,20250515,000000,59.96,60.5,58.1904,60.26,759036,0
+RDNT.US,D,20250516,000000,60.25,61.3,59.76,61.14,671425,0
+RDNT.US,D,20250519,000000,60.03,60.84,59.81,60.66,547987,0
+RDNT.US,D,20250520,000000,60.39,60.68,59.595,60.16,553929,0
+RDNT.US,D,20250521,000000,59.28,59.8024,57.71,58.06,502274,0
+RDNT.US,D,20250522,000000,57.72,57.98,56.77,56.77,491725,0
+RDNT.US,D,20250523,000000,55.76,56.99,55.76,56.61,454156,0
+RDNT.US,D,20250527,000000,57.73,57.845,56.42,56.68,456230,0
+RDNT.US,D,20250528,000000,56.6,57.39,54.86,55.29,525675,0
+RDNT.US,D,20250529,000000,56.04,56.04,55.055,55.19,418136,0
+RDNT.US,D,20250530,000000,54.86,58.21,54.4,57.49,1250808,0
+RDNT.US,D,20250602,000000,56.98,58.88,56.49,58.26,850556,0
+RDNT.US,D,20250603,000000,58.09,59.23,57.885,58.7,452726,0
+RDNT.US,D,20250604,000000,58.69,58.81,56.71,56.8,486179,0
+RDNT.US,D,20250605,000000,56.8,58.535,56.51,58.07,419936,0
+RDNT.US,D,20250606,000000,58.97,59.82,58.52,58.65,407072,0
+RDNT.US,D,20250609,000000,59.46,59.46,57.605,59.07,465990,0
+RDNT.US,D,20250610,000000,59.27,60.125,58.5602,59.29,553458,0
+RDNT.US,D,20250611,000000,59.29,59.9,57.84,57.87,374816,0
+RDNT.US,D,20250612,000000,57.54,57.88,56.38,56.58,458806,0
+RDNT.US,D,20250613,000000,56.14,56.78,55.38,55.41,705671,0
+RDNT.US,D,20250616,000000,55.79,58.39,55.79,57.43,884400,0
+RDNT.US,D,20250617,000000,56.5,57.65,55.967,56.56,483393,0
+RDNT.US,D,20250618,000000,56.58,58.16,56.37,57.12,581354,0
+RDNT.US,D,20250620,000000,57.55,57.6,55.16,55.23,841297,0
+RDNT.US,D,20250623,000000,54.84,56.62,54.18,54.87,616077,0
+RDNT.US,D,20250624,000000,55.21,56.11,53.77,55.78,604375,0
+RDNT.US,D,20250625,000000,56.09,56.82,55.315,56.1,468466,0
+RDNT.US,D,20250626,000000,56.3,58.175,55.635,58.05,588272,0
+RDNT.US,D,20250627,000000,58.05,58.43,56.62,57.12,1047320,0
+RDNT.US,D,20250630,000000,57.6,58.11,56.84,56.91,777225,0
+RDNT.US,D,20250701,000000,56.34,57.12,55.2,55.62,720333,0
+RDNT.US,D,20250702,000000,55.71,56.005,54.5,55.65,555569,0
+RDNT.US,D,20250703,000000,56.1,56.51,55.53,56.2,251969,0
+RDNT.US,D,20250707,000000,55.93,57.49,55.24,55.26,413842,0
+RDNT.US,D,20250708,000000,55.49,56.57,54.8,55.32,640467,0
+RDNT.US,D,20250709,000000,55.44,58.16,55.13,57.62,717046,0
+RDNT.US,D,20250710,000000,57.44,57.94,56.19,57.5,485671,0
+RDNT.US,D,20250711,000000,57.2,57.2,55.39,55.48,421167,0
+RDNT.US,D,20250714,000000,55.16,57.24,55.0596,56.59,626469,0
+RDNT.US,D,20250715,000000,57.03,59.28,55.425,55.46,758864,0
+RDNT.US,D,20250716,000000,55.61,57.42,55.09,57.26,707650,0
+RDNT.US,D,20250717,000000,57.54,59.065,57.29,58.84,1036645,0
+RDNT.US,D,20250718,000000,59.51,60,57.48,57.49,1352954,0
+RDNT.US,D,20250721,000000,57.6,58.575,57.585,57.94,793665,0
+RDNT.US,D,20250722,000000,58.05,58.915,56.43,57.14,571196,0
+RDNT.US,D,20250723,000000,57.23,58.71,57.23,58.54,539268,0
+RDNT.US,D,20250724,000000,58.39,58.39,55.99,55.99,609680,0
+RDNT.US,D,20250725,000000,56.39,57.63,56.12,57.41,487485,0
+RDNT.US,D,20250728,000000,57.71,58.735,57.32,57.83,412052,0
+RDNT.US,D,20250729,000000,58.14,58.395,56.48,56.54,405831,0
+RDNT.US,D,20250730,000000,56.71,58.145,55.67,56.69,1030950,0
+RDNT.US,D,20250731,000000,55.78,55.87,54.4,54.73,564078,0
+RDNT.US,D,20250801,000000,53.81,55.07,53,54.69,574717,0
+RDNT.US,D,20250804,000000,54.87,56,54.71,55.77,372581,0
+RDNT.US,D,20250805,000000,55.67,56.59,55.345,55.46,782207,0
+RDNT.US,D,20250806,000000,55.1,55.31,52.715,52.96,752230,0
+RDNT.US,D,20250807,000000,54.47,54.57,50.76,52.53,1055310,0
+RDNT.US,D,20250808,000000,53.12,54.1089,52.6,53.36,1553524,0
+RDNT.US,D,20250811,000000,57.805,65.5,57.1968,62,3624113,0
+RDNT.US,D,20250812,000000,62.4,65.395,62.25,63.6,1421935,0
+RDNT.US,D,20250813,000000,64.45,68.85,64.45,68.41,1945832,0
+RDNT.US,D,20250814,000000,67.82,68.98,67.17,68.75,1052395,0
+RDNT.US,D,20250815,000000,68.97,69.14,67.43,67.45,1388193,0
+RDNT.US,D,20250818,000000,67.86,68.75,65.96,66.29,777970,0
+RDNT.US,D,20250819,000000,66.29,67.97,66.24,67.93,841163,0
+RDNT.US,D,20250820,000000,67.93,68.7,66.68,68.64,832657,0
+RDNT.US,D,20250821,000000,68.57,69.42,67.93,68.61,618989,0
+RDNT.US,D,20250822,000000,68.4,71.11,68.185,70.1,700968,0
+RDNT.US,D,20250825,000000,69.94,70.59,69.28,69.59,1019934,0
+RDNT.US,D,20250826,000000,69.34,70.925,69.3,70.57,583579,0
+RDNT.US,D,20250827,000000,70.44,71.64,70.28,71.29,503846,0
+RDNT.US,D,20250828,000000,71.47,71.89,70.75,71.79,523723,0
+RDNT.US,D,20250829,000000,71.79,72.35,71.055,71.76,627726,0
+RDNT.US,D,20250902,000000,70.95,71.58,69.79,70.31,478730,0
+RDNT.US,D,20250903,000000,71.44,71.44,70.08,70.95,392902,0
+RDNT.US,D,20250904,000000,70.88,72.62,70.08,72.3,665238,0
+RDNT.US,D,20250905,000000,72.29,73.08,71.26,71.41,467531,0
+RDNT.US,D,20250908,000000,71.79,72.25,70.215,71.99,561248,0
+RDNT.US,D,20250909,000000,71.92,73.08,71.01,73.08,390325,0
+RDNT.US,D,20250910,000000,72.87,73.39,71.04,71.32,483412,0
+RDNT.US,D,20250911,000000,71.33,74.32,71.2801,73.73,575232,0
+RDNT.US,D,20250912,000000,73.72,74.155,72.4,74.01,678494,0
+RDNT.US,D,20250915,000000,73.92,75.869,73.39,74.99,985713,0
+RDNT.US,D,20250916,000000,74,75.46,73.1956,74.365,1200909,0
+RDNT.US,D,20250917,000000,74.75,77.3732,74.635,75.2,844749,0
+RDNT.US,D,20250918,000000,75.44,77.17,74.54,76.58,1203411,0
+RDNT.US,D,20250919,000000,77.28,77.28,75.12,76.44,1308254,0
+RDNT.US,D,20250922,000000,76.06,76.41,75.05,75.64,379387,0
+RDNT.US,D,20250923,000000,75.43,77.59,75.43,77.24,420786,0
+RDNT.US,D,20250924,000000,77.2,78.01,75.54,75.54,505034,0
+RDNT.US,D,20250925,000000,75.17,75.645,74.1,75.12,462164,0
+RDNT.US,D,20250926,000000,75.06,76.44,74.81,75.91,337251,0
+RDNT.US,D,20250929,000000,76.2,76.6,74.48,74.7,523780,0
+RDNT.US,D,20250930,000000,74.74,76.68,74.6,76.21,673397,0
+RDNT.US,D,20251001,000000,75.62,78.05,75.27,77.99,569665,0
+RDNT.US,D,20251002,000000,78.34,78.545,77.625,78.33,527358,0
+RDNT.US,D,20251003,000000,78.5,79.675,77.45,77.64,600570,0
+RDNT.US,D,20251006,000000,78.43,79.55,77.35,78.29,776511,0
+RDNT.US,D,20251007,000000,78.55,79.44,76.97,77.91,665440,0
+RDNT.US,D,20251008,000000,78.05,78.05,75.58,76.08,570447,0
+RDNT.US,D,20251009,000000,75.75,75.82,72.62,72.84,611976,0
+RDNT.US,D,20251010,000000,73.01,73.01,70.45,70.6,703289,0
+RDNT.US,D,20251013,000000,71.06,72.04,70.1451,71.72,362691,0
+RDNT.US,D,20251014,000000,70.83,74.235,70.22,73.81,588128,0
+RDNT.US,D,20251015,000000,74.6,77.06,74.23,76.78,529693,0
+RDNT.US,D,20251016,000000,76.6,78.14,76.3275,77.39,477302,0
+RDNT.US,D,20251017,000000,76.69,78,76.39,76.93,443184,0
+RDNT.US,D,20251020,000000,78.47,79.64,77.175,78.44,503351,0
+RDNT.US,D,20251021,000000,78.66,80.98,78.5,80.16,809369,0
+RDNT.US,D,20251022,000000,80.15,80.71,78.13,80.63,620746,0
+RDNT.US,D,20251023,000000,80.33,83.72,80.185,82.88,734466,0
+RDNT.US,D,20251024,000000,83.37,84.705,82.895,83.41,552007,0
+RDNT.US,D,20251027,000000,83.39,83.88,81.1,81.63,904904,0
+RDNT.US,D,20251028,000000,81.49,81.702,78.955,79.1,636946,0
+RDNT.US,D,20251029,000000,79.01,80.68,78,78.84,677200,0
+RDNT.US,D,20251030,000000,77.85,79.11,75.611,76.1,719329,0
+RDNT.US,D,20251031,000000,75.93,77.25,75.465,75.99,639426,0
+RDNT.US,D,20251103,000000,76.07,77.84,75.01,77.82,823474,0
+RDNT.US,D,20251104,000000,77.38,79.25,76.645,78.49,673145,0
+RDNT.US,D,20251105,000000,77.99,78.4397,76.64,78.13,649742,0
+RDNT.US,D,20251106,000000,77.91,79.77,76.8775,78.91,734077,0
+RDNT.US,D,20251107,000000,78.29,79.7,77.13,78.31,1014283,0
+RDNT.US,D,20251110,000000,77.13,84.64,72.59,80.85,1574973,0
+RDNT.US,D,20251111,000000,80.31,82.86,78.09,78.5,1296585,0
+RDNT.US,D,20251112,000000,78.45,79.97,74.35,74.45,1388110,0
+RDNT.US,D,20251113,000000,74.05,75.51,72.93,73.46,864802,0
+RDNT.US,D,20251114,000000,73.43,76.79,72,75.15,1003387,0
+RDNT.US,D,20251117,000000,75.35,77.46,74.955,77.04,961622,0
+RDNT.US,D,20251118,000000,76.7,80.11,75.49,79.16,827504,0
+RDNT.US,D,20251119,000000,78.77,81.05,78.3168,80.29,743115,0
+RDNT.US,D,20251120,000000,81.44,83.14,79.03,79.26,864161,0
+RDNT.US,D,20251121,000000,79.26,84.34,78.875,83,1162356,0
+RDNT.US,D,20251124,000000,83,84.68,82.36,84.48,859251,0
+RDNT.US,D,20251125,000000,84.97,85.84,82.785,82.91,1028820,0
+RDNT.US,D,20251126,000000,82.92,84.22,82.615,82.79,807757,0
+RDNT.US,D,20251128,000000,83.23,83.4526,81.68,82.79,559608,0
+RDNT.US,D,20251201,000000,82.25,82.68,79.92,80.01,950412,0
+RDNT.US,D,20251202,000000,80.78,80.78,77.85,78.8,454729,0
+RDNT.US,D,20251203,000000,78.91,79.825,77.62,79.46,877867,0
+RDNT.US,D,20251204,000000,79.12,81.35,78.25,81.08,719803,0
+RDNT.US,D,20251205,000000,81.08,81.08,77.53,78.59,789693,0
+RDNT.US,D,20251208,000000,79.39,79.39,76.06,76.16,700925,0
+RDNT.US,D,20251209,000000,76.49,77.1571,75.1,75.85,810629,0
+RDNT.US,D,20251210,000000,75.77,78.07,74.96,77.13,883997,0
+RDNT.US,D,20251211,000000,77.27,78.8,75.9001,78.66,990178,0
+RDNT.US,D,20251212,000000,78.93,79.67,73.82,73.94,1026822,0
+RDNT.US,D,20251215,000000,73.94,74.02,69.24,72.58,1269507,0
+RDNT.US,D,20251216,000000,65.78,73.49,64.35,71.225,3694838,0
+RDNT.US,D,20251217,000000,71,72.82,70.45,71.24,1618253,0
+RDNT.US,D,20251218,000000,72.05,73.175,70.8,71.4,1442432,0
+RDNT.US,D,20251219,000000,71.25,76.9999,71.25,76.68,2027117,0
+RDNT.US,D,20251222,000000,76.07,76.33,73.55,74.68,762873,0
+RDNT.US,D,20251223,000000,74.35,74.35,71.505,72.76,795578,0
+RDNT.US,D,20251224,000000,72.92,73.25,71.86,72.94,369833,0
+RDNT.US,D,20251226,000000,73.06,73.43,71.73,73.15,378971,0
+RDNT.US,D,20251229,000000,73.25,73.52,72.34,72.81,384548,0
+RDNT.US,D,20251230,000000,72.1,72.79,71.4,71.49,497600,0
+RDNT.US,D,20251231,000000,71.61,71.73,70.84,71.35,721643,0
+RDNT.US,D,20260102,000000,71.31,71.52,70.31,70.95,571575,0
+RDNT.US,D,20260105,000000,70.5,74.495,70.36,74.17,700877,0
+RDNT.US,D,20260106,000000,73.93,78.26,73.26,77.36,949493,0
+RDNT.US,D,20260107,000000,77.52,79,76.83,77.41,504645,0
+RDNT.US,D,20260108,000000,77.27,78.59,76.68,78.38,639327,0
+RDNT.US,D,20260109,000000,79.67,81.21,77.205,78.2,704104,0
+RDNT.US,D,20260112,000000,77.13,77.85,75.81,76.35,551803,0
+RDNT.US,D,20260113,000000,76.44,76.665,73.28,74.14,624221,0
+RDNT.US,D,20260114,000000,73.98,74.075,71.87,72.9,886611,0
+RDNT.US,D,20260115,000000,72.69,73.93,70.54,72.99,1053779,0
+RDNT.US,D,20260116,000000,72.83,73.19,70.84,70.99,639189,0
+RDNT.US,D,20260120,000000,69.8,71.63,69.5,70.45,632491,0
+RDNT.US,D,20260121,000000,71.2,72.22,69.675,72,693435,0
+RDNT.US,D,20260122,000000,72.73,75.01,72.395,72.97,609044,0
+RDNT.US,D,20260123,000000,72.65,73.36,70.845,73.17,530750,0
+RDNT.US,D,20260126,000000,72.98,74.16,72.06,74.095,443421,0
+RDNT.US,D,20260127,000000,73.87,74.12,70.371,72.5,475620,0
+RDNT.US,D,20260128,000000,72.38,73.34,70.98,71.66,457432,0
+RDNT.US,D,20260129,000000,71.37,72.23,69.4,70.71,669984,0
+RDNT.US,D,20260130,000000,70.58,71.905,69.5,70.1,877140,0
+RDNT.US,D,20260202,000000,70.04,70.94,69.31,70.87,583307,0
+RDNT.US,D,20260203,000000,70.75,72.75,69.05,70.11,766590,0
+RDNT.US,D,20260204,000000,70.25,70.25,67.16,67.68,655855,0
+RDNT.US,D,20260205,000000,68.4,68.815,64.5,64.52,1153749,0
+RDNT.US,D,20260206,000000,66.54,69.46,63.99,69.24,1433316,0
+RDNT.US,D,20260209,000000,69,70.4,68.04,69.15,588296,0
+RDNT.US,D,20260210,000000,69.58,71.29,69.58,70.07,383282,0
+RDNT.US,D,20260211,000000,70.44,70.875,68.68,69.47,509168,0
+RDNT.US,D,20260212,000000,69.83,70.69,63.61,65.24,1148700,0
+RDNT.US,D,20260213,000000,65.29,69.99,65.29,69.54,680822,0
+RDNT.US,D,20260217,000000,69.78,73,68.79,71.08,905341,0
+RDNT.US,D,20260218,000000,71.81,73.16,70.78,71.62,991698,0
diff --git a/daily/us/nasdaq stocks/2/rdzn.us.txt b/daily/us/nasdaq stocks/2/rdzn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7ce576b57bd3c0fe154dde213d7e70d9ad6e840
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdzn.us.txt	
@@ -0,0 +1,854 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDZN.US,D,20220118,000000,9.95,9.95,9.9,9.9,201,0
+RDZN.US,D,20220119,000000,9.9,9.9,9.87,9.87,528700,0
+RDZN.US,D,20220120,000000,9.9,9.9,9.86,9.86,500012,0
+RDZN.US,D,20220121,000000,9.89,9.9,9.89,9.89,502304,0
+RDZN.US,D,20220124,000000,9.89,9.89,9.88,9.88,50419,0
+RDZN.US,D,20220125,000000,9.88,9.9332,9.88,9.88,1752,0
+RDZN.US,D,20220126,000000,9.87,9.87,9.87,9.87,1391,0
+RDZN.US,D,20220127,000000,9.85,9.87,9.85,9.87,84119,0
+RDZN.US,D,20220201,000000,9.93,9.95,9.93,9.95,4536,0
+RDZN.US,D,20220202,000000,9.95,9.95,9.95,9.95,3700,0
+RDZN.US,D,20220216,000000,9.92,9.92,9.92,9.92,100000,0
+RDZN.US,D,20220222,000000,9.89,9.9,9.87,9.9,127877,0
+RDZN.US,D,20220223,000000,9.9,9.9,9.89,9.89,73135,0
+RDZN.US,D,20220224,000000,9.9,9.91,9.897,9.91,68891,0
+RDZN.US,D,20220228,000000,9.92,9.94,9.92,9.94,4060,0
+RDZN.US,D,20220301,000000,9.9,9.91,9.9,9.91,4600,0
+RDZN.US,D,20220303,000000,9.91,9.94,9.91,9.92,7565,0
+RDZN.US,D,20220307,000000,9.93,9.94,9.92,9.92,100300,0
+RDZN.US,D,20220308,000000,9.94,9.94,9.9,9.92,1025,0
+RDZN.US,D,20220309,000000,9.92,9.92,9.91,9.92,900,0
+RDZN.US,D,20220310,000000,9.93,9.93,9.93,9.93,101103,0
+RDZN.US,D,20220311,000000,9.91,9.92,9.91,9.91,2225,0
+RDZN.US,D,20220318,000000,9.99,9.99,9.91,9.91,1042,0
+RDZN.US,D,20220321,000000,9.95,10.15,9.9,9.935,16937,0
+RDZN.US,D,20220322,000000,9.92,10.17,9.92,10,15366,0
+RDZN.US,D,20220323,000000,9.92,10.11,9.92,9.93,5160,0
+RDZN.US,D,20220324,000000,9.9,9.99,9.9,9.95,73500,0
+RDZN.US,D,20220325,000000,9.96,10.02,9.92,10.02,8209,0
+RDZN.US,D,20220328,000000,10.01,10.01,9.98,10,10285,0
+RDZN.US,D,20220329,000000,10,10,9.94,9.94,850,0
+RDZN.US,D,20220330,000000,9.93,9.99,9.93,9.99,4745,0
+RDZN.US,D,20220331,000000,9.99,10,9.93,9.99,184644,0
+RDZN.US,D,20220401,000000,9.93,9.98,9.93,9.98,12222,0
+RDZN.US,D,20220404,000000,9.94,10,9.94,10,1054,0
+RDZN.US,D,20220405,000000,9.94,10,9.94,10,3102,0
+RDZN.US,D,20220406,000000,9.99,10,9.99,10,792,0
+RDZN.US,D,20220407,000000,10,10,9.95,10,3473,0
+RDZN.US,D,20220408,000000,9.96,10.01,9.93,9.96,8567,0
+RDZN.US,D,20220411,000000,9.93,10,9.93,9.97,51710,0
+RDZN.US,D,20220412,000000,9.95,10.01,9.95,9.99,20577,0
+RDZN.US,D,20220413,000000,9.96,10.01,9.96,10.01,12200,0
+RDZN.US,D,20220414,000000,10.01,10.01,9.97,10.01,1200,0
+RDZN.US,D,20220419,000000,10.01,10.02,9.98,9.985,2949,0
+RDZN.US,D,20220428,000000,9.99,10,9.99,10,874997,0
+RDZN.US,D,20220429,000000,9.99,9.99,9.99,9.99,860,0
+RDZN.US,D,20220502,000000,9.99,9.99,9.99,9.99,3600,0
+RDZN.US,D,20220505,000000,9.99,10.005,9.99,9.99,2100,0
+RDZN.US,D,20220509,000000,9.97,9.97,9.97,9.97,200,0
+RDZN.US,D,20220510,000000,10.02,10.04,9.98,9.98,2601,0
+RDZN.US,D,20220511,000000,9.96,9.96,9.96,9.96,223,0
+RDZN.US,D,20220601,000000,9.96,9.97,9.96,9.96,3966,0
+RDZN.US,D,20220602,000000,9.95,9.95,9.95,9.95,555,0
+RDZN.US,D,20220607,000000,10.04,10.04,10.04,10.04,300,0
+RDZN.US,D,20220609,000000,9.95,9.95,9.95,9.95,100,0
+RDZN.US,D,20220610,000000,9.95,9.97,9.95,9.95,1663,0
+RDZN.US,D,20220613,000000,9.99,9.99,9.98,9.98,377,0
+RDZN.US,D,20220615,000000,9.95,9.98,9.92,9.95,67324,0
+RDZN.US,D,20220616,000000,9.97,9.97,9.97,9.97,300003,0
+RDZN.US,D,20220617,000000,9.97,9.97,9.96,9.96,76154,0
+RDZN.US,D,20220621,000000,9.98,9.98,9.98,9.98,25842,0
+RDZN.US,D,20220624,000000,9.94,9.94,9.94,9.94,352,0
+RDZN.US,D,20220627,000000,9.98,10.02,9.95,10.02,2001,0
+RDZN.US,D,20220629,000000,9.97,9.98,9.95,9.98,270757,0
+RDZN.US,D,20220630,000000,9.965,9.985,9.95,9.98,166923,0
+RDZN.US,D,20220701,000000,9.96,9.96,9.96,9.96,200,0
+RDZN.US,D,20220715,000000,10.45,10.485,10,10,2001,0
+RDZN.US,D,20220718,000000,9.98,9.985,9.98,9.985,97419,0
+RDZN.US,D,20220720,000000,9.99,9.99,9.99,9.99,220,0
+RDZN.US,D,20220721,000000,9.995,10,9.995,9.995,3047,0
+RDZN.US,D,20220727,000000,10.01,10.01,10.01,10.01,298138,0
+RDZN.US,D,20220728,000000,10.08,10.08,10.01,10.03,45056,0
+RDZN.US,D,20220729,000000,10.08,10.08,10.01,10.025,100900,0
+RDZN.US,D,20220801,000000,10.03,10.05,10.02,10.04,266690,0
+RDZN.US,D,20220802,000000,10.04,10.08,10.02,10.03,2672,0
+RDZN.US,D,20220803,000000,10.03,10.03,10.025,10.03,24979,0
+RDZN.US,D,20220804,000000,10.03,10.03,10.02,10.03,2429,0
+RDZN.US,D,20220805,000000,10.03,10.03,10.03,10.03,3479,0
+RDZN.US,D,20220808,000000,10.03,10.04,10.03,10.04,21745,0
+RDZN.US,D,20220809,000000,10.04,10.04,10.04,10.04,35036,0
+RDZN.US,D,20220810,000000,10.05,10.05,10.035,10.035,11186,0
+RDZN.US,D,20220811,000000,10.04,10.04,10.04,10.04,10008,0
+RDZN.US,D,20220812,000000,10.02,10.02,10.02,10.02,137493,0
+RDZN.US,D,20220815,000000,10.03,10.03,10.03,10.03,1814,0
+RDZN.US,D,20220816,000000,10.0299,10.03,10.0299,10.03,1571,0
+RDZN.US,D,20220817,000000,10.03,10.035,10.025,10.025,3852,0
+RDZN.US,D,20220818,000000,10.03,10.05,10.03,10.05,119167,0
+RDZN.US,D,20220819,000000,10.02,10.05,10.02,10.05,9763,0
+RDZN.US,D,20220822,000000,10.04,10.04,10.0381,10.0381,800,0
+RDZN.US,D,20220823,000000,10.06,10.06,10.06,10.06,2626,0
+RDZN.US,D,20220824,000000,10.06,10.08,10.06,10.06,52402,0
+RDZN.US,D,20220825,000000,10.07,10.08,10.06,10.07,156291,0
+RDZN.US,D,20220906,000000,10.06,10.07,10.05,10.05,93027,0
+RDZN.US,D,20220909,000000,10.05,10.06,10.05,10.06,22113,0
+RDZN.US,D,20220912,000000,10.06,10.06,10.06,10.06,2197,0
+RDZN.US,D,20220913,000000,10.06,10.06,10.04,10.06,184357,0
+RDZN.US,D,20220914,000000,10.06,10.07,10.05,10.07,10300,0
+RDZN.US,D,20220915,000000,10.07,10.07,10.07,10.07,35872,0
+RDZN.US,D,20220919,000000,10.08,10.08,10.08,10.08,100,0
+RDZN.US,D,20220920,000000,10.08,10.09,10.08,10.09,308662,0
+RDZN.US,D,20220921,000000,10.05,10.05,10.05,10.05,382,0
+RDZN.US,D,20220923,000000,10.09,10.09,10.09,10.09,100,0
+RDZN.US,D,20220927,000000,10.1,10.1,10.1,10.1,318,0
+RDZN.US,D,20220928,000000,10.04,10.04,10.04,10.04,24583,0
+RDZN.US,D,20220929,000000,10.06,10.06,10.06,10.06,304,0
+RDZN.US,D,20221003,000000,10.07,10.07,10.07,10.07,1202,0
+RDZN.US,D,20221004,000000,10.08,10.09,10.08,10.09,96486,0
+RDZN.US,D,20221005,000000,10.08,10.08,10.08,10.08,95700,0
+RDZN.US,D,20221006,000000,10.09,10.0901,10.09,10.09,634993,0
+RDZN.US,D,20221007,000000,10.09,10.09,10.09,10.09,251,0
+RDZN.US,D,20221010,000000,10.1,10.1,10.1,10.1,1002,0
+RDZN.US,D,20221011,000000,10.1,10.1,10.1,10.1,200100,0
+RDZN.US,D,20221012,000000,10.11,10.11,10.11,10.11,11228,0
+RDZN.US,D,20221013,000000,10.105,10.11,10.1,10.1,13400,0
+RDZN.US,D,20221014,000000,10.11,10.12,10.11,10.12,210288,0
+RDZN.US,D,20221019,000000,10.05,10.05,10.05,10.05,800,0
+RDZN.US,D,20221025,000000,10.11,10.12,10.11,10.12,1436,0
+RDZN.US,D,20221026,000000,10.11,10.11,10.11,10.11,1617,0
+RDZN.US,D,20221027,000000,10.11,10.12,10.11,10.12,6202,0
+RDZN.US,D,20221101,000000,10.14,10.14,10.14,10.14,1700,0
+RDZN.US,D,20221114,000000,10.11,10.145,10.11,10.145,20246,0
+RDZN.US,D,20221117,000000,10.165,10.165,10.165,10.165,202,0
+RDZN.US,D,20221122,000000,10.18,10.18,10.18,10.18,3101,0
+RDZN.US,D,20221123,000000,10.1835,10.21,10.18,10.21,5267,0
+RDZN.US,D,20221201,000000,10.205,10.22,10.2,10.22,52337,0
+RDZN.US,D,20221207,000000,10.2182,10.22,10.2182,10.22,32800,0
+RDZN.US,D,20221208,000000,10.22,10.23,10.2164,10.23,78000,0
+RDZN.US,D,20221209,000000,10.22,10.22,10.22,10.22,1301,0
+RDZN.US,D,20221212,000000,10.22,10.24,10.22,10.23,32333,0
+RDZN.US,D,20221215,000000,10.25,10.26,10.25,10.26,2200,0
+RDZN.US,D,20221223,000000,10.25,10.27,10.24,10.27,2000,0
+RDZN.US,D,20221229,000000,10.24,10.24,10.24,10.24,1603,0
+RDZN.US,D,20230103,000000,10.27,10.28,10.25,10.25,1657,0
+RDZN.US,D,20230104,000000,10.27,10.27,10.26,10.27,1252,0
+RDZN.US,D,20230105,000000,10.27,10.29,10.27,10.29,6738,0
+RDZN.US,D,20230106,000000,10.3,10.31,10.3,10.31,15167,0
+RDZN.US,D,20230109,000000,10.31,10.33,10.31,10.31,23789,0
+RDZN.US,D,20230110,000000,10.31,10.32,10.31,10.32,21447,0
+RDZN.US,D,20230111,000000,10.32,10.33,10.31,10.32,441538,0
+RDZN.US,D,20230112,000000,10.32,10.34,10.32,10.33,241350,0
+RDZN.US,D,20230113,000000,10.33,10.34,10.3298,10.34,314794,0
+RDZN.US,D,20230117,000000,10.3334,10.345,10.33,10.345,234643,0
+RDZN.US,D,20230118,000000,10.35,10.37,10.34,10.34,21118,0
+RDZN.US,D,20230119,000000,10.34,10.34,10.34,10.34,415645,0
+RDZN.US,D,20230120,000000,10.34,10.34,10.34,10.34,5132,0
+RDZN.US,D,20230123,000000,10.34,10.855,10.34,10.34,40748,0
+RDZN.US,D,20230124,000000,10.34,10.35,10.34,10.35,532298,0
+RDZN.US,D,20230126,000000,10.35,10.35,10.3496,10.35,863417,0
+RDZN.US,D,20230127,000000,10.35,10.35,10.345,10.345,1228,0
+RDZN.US,D,20230130,000000,10.35,10.35,10.35,10.35,8694,0
+RDZN.US,D,20230203,000000,10.345,10.35,10.34,10.35,159663,0
+RDZN.US,D,20230206,000000,10.35,10.355,10.35,10.355,1714,0
+RDZN.US,D,20230207,000000,10.36,10.36,10.35,10.35,87400,0
+RDZN.US,D,20230214,000000,10.38,10.38,10.35,10.36,249200,0
+RDZN.US,D,20230215,000000,10.35,10.355,10.34,10.34,55093,0
+RDZN.US,D,20230216,000000,10.38,10.38,10.345,10.35,60513,0
+RDZN.US,D,20230221,000000,10.37,10.375,10.365,10.365,20368,0
+RDZN.US,D,20230223,000000,10.365,10.37,10.365,10.37,10226,0
+RDZN.US,D,20230224,000000,10.37,10.37,10.37,10.37,60057,0
+RDZN.US,D,20230227,000000,10.44,10.44,10.39,10.4,6550,0
+RDZN.US,D,20230228,000000,10.4,10.41,10.4,10.41,58407,0
+RDZN.US,D,20230303,000000,10.38,10.38,10.38,10.38,200,0
+RDZN.US,D,20230306,000000,10.4,10.42,10.4,10.42,1677,0
+RDZN.US,D,20230307,000000,10.41,10.41,10.4,10.4,6298,0
+RDZN.US,D,20230309,000000,10.415,10.415,10.415,10.415,150079,0
+RDZN.US,D,20230316,000000,10.41,10.41,10.41,10.41,1600,0
+RDZN.US,D,20230323,000000,10.47,10.47,10.47,10.47,2304,0
+RDZN.US,D,20230324,000000,10.4799,10.48,10.475,10.4777,2309,0
+RDZN.US,D,20230330,000000,10.475,10.48,10.41,10.41,428501,0
+RDZN.US,D,20230331,000000,10.45,10.45,10.45,10.45,305,0
+RDZN.US,D,20230404,000000,10.43,10.43,10.43,10.43,2838,0
+RDZN.US,D,20230405,000000,10.45,10.45,10.45,10.45,48368,0
+RDZN.US,D,20230406,000000,10.45,10.45,10.45,10.45,100,0
+RDZN.US,D,20230411,000000,10.48,10.48,10.45,10.45,32066,0
+RDZN.US,D,20230412,000000,10.47,10.47,10.45,10.45,552420,0
+RDZN.US,D,20230413,000000,10.45,10.45,10.45,10.45,1010,0
+RDZN.US,D,20230414,000000,10.44,10.45,10.44,10.45,209589,0
+RDZN.US,D,20230418,000000,10.48,10.48,10.45,10.48,890779,0
+RDZN.US,D,20230419,000000,10.47,10.47,10.47,10.47,100,0
+RDZN.US,D,20230420,000000,10.47,10.47,10.47,10.47,150000,0
+RDZN.US,D,20230424,000000,10.48,10.48,10.48,10.48,1690,0
+RDZN.US,D,20230425,000000,10.48,10.48,10.48,10.48,2291,0
+RDZN.US,D,20230426,000000,10.52,10.52,10.52,10.52,101,0
+RDZN.US,D,20230428,000000,10.54,10.54,10.49,10.49,701,0
+RDZN.US,D,20230501,000000,10.54,10.54,10.54,10.54,101,0
+RDZN.US,D,20230508,000000,10.48,10.48,10.48,10.48,200,0
+RDZN.US,D,20230509,000000,10.49,10.5,10.49,10.5,451,0
+RDZN.US,D,20230510,000000,10.49,10.5,10.49,10.5,50303,0
+RDZN.US,D,20230512,000000,10.5,10.57,10.5,10.55,2285,0
+RDZN.US,D,20230516,000000,10.5,10.5,10.5,10.5,796,0
+RDZN.US,D,20230517,000000,10.51,10.53,10.51,10.53,313483,0
+RDZN.US,D,20230525,000000,10.53,10.54,10.53,10.54,304,0
+RDZN.US,D,20230526,000000,10.52,10.52,10.52,10.52,177,0
+RDZN.US,D,20230530,000000,10.55,10.55,10.55,10.55,120,0
+RDZN.US,D,20230601,000000,10.55,10.55,10.55,10.55,272,0
+RDZN.US,D,20230605,000000,10.5263,10.55,10.5263,10.54,12535,0
+RDZN.US,D,20230608,000000,10.56,10.565,10.55,10.56,144709,0
+RDZN.US,D,20230612,000000,10.55,10.55,10.55,10.55,203,0
+RDZN.US,D,20230615,000000,10.565,10.58,10.56,10.58,65001,0
+RDZN.US,D,20230616,000000,10.6,10.6,10.585,10.585,10419,0
+RDZN.US,D,20230620,000000,10.6,10.6,10.6,10.6,22652,0
+RDZN.US,D,20230621,000000,10.62,10.62,10.62,10.62,137,0
+RDZN.US,D,20230622,000000,10.62,10.62,10.62,10.62,2300,0
+RDZN.US,D,20230627,000000,10.63,10.63,10.63,10.63,257890,0
+RDZN.US,D,20230706,000000,10.64,10.64,10.64,10.64,115,0
+RDZN.US,D,20230707,000000,10.66,10.66,10.66,10.66,8600,0
+RDZN.US,D,20230710,000000,10.65,10.66,10.65,10.66,10708,0
+RDZN.US,D,20230717,000000,10.65,10.65,10.65,10.65,2000,0
+RDZN.US,D,20230718,000000,10.63,10.646,10.63,10.64,128693,0
+RDZN.US,D,20230719,000000,10.6388,10.64,10.6388,10.64,2418,0
+RDZN.US,D,20230720,000000,10.63,10.64,10.628,10.64,189569,0
+RDZN.US,D,20230721,000000,10.64,10.66,10.64,10.65,212731,0
+RDZN.US,D,20230724,000000,10.66,10.67,10.66,10.67,191613,0
+RDZN.US,D,20230725,000000,10.67,10.74,10.67,10.67,186860,0
+RDZN.US,D,20230726,000000,10.688,10.69,10.68,10.68,2241,0
+RDZN.US,D,20230727,000000,10.69,10.7,10.69,10.69,6474,0
+RDZN.US,D,20230801,000000,10.71,10.72,10.71,10.72,725674,0
+RDZN.US,D,20230802,000000,10.715,10.72,10.715,10.72,95313,0
+RDZN.US,D,20230803,000000,10.72,10.75,10.72,10.73,1217274,0
+RDZN.US,D,20230804,000000,10.75,10.75,10.73,10.74,403348,0
+RDZN.US,D,20230808,000000,10.73,10.73,10.73,10.73,200,0
+RDZN.US,D,20230809,000000,10.78,10.78,10.74,10.75,369609,0
+RDZN.US,D,20230810,000000,10.75,10.76,10.75,10.75,1583874,0
+RDZN.US,D,20230811,000000,10.75,10.75,10.75,10.75,380041,0
+RDZN.US,D,20230814,000000,10.75,10.76,10.74,10.755,426962,0
+RDZN.US,D,20230815,000000,10.755,10.76,10.75,10.76,1321086,0
+RDZN.US,D,20230816,000000,10.76,10.76,10.44,10.75,805693,0
+RDZN.US,D,20230817,000000,10.74,10.75,10.305,10.73,1074344,0
+RDZN.US,D,20230818,000000,10.7,10.75,10.7,10.75,5137,0
+RDZN.US,D,20230821,000000,10.85,11.09,10.6902,10.71,52755,0
+RDZN.US,D,20230822,000000,10.57,10.8,9.58,10.32,231073,0
+RDZN.US,D,20230823,000000,9.98,10.83,9.81,10.64,138473,0
+RDZN.US,D,20230824,000000,10.25,10.365,10.1104,10.15,8299,0
+RDZN.US,D,20230825,000000,9.8,10.36,8.95,9.65,2848849,0
+RDZN.US,D,20230828,000000,11.95,14.1,10.03,11.65,733150,0
+RDZN.US,D,20230829,000000,11.1,12.28,10.34,11.24,207766,0
+RDZN.US,D,20230830,000000,10.74,11.72,10.74,11.21,139273,0
+RDZN.US,D,20230831,000000,11.17,12,10.01,11.55,168502,0
+RDZN.US,D,20230901,000000,11.41,13,10.27,11.4,261071,0
+RDZN.US,D,20230905,000000,11.23,12.49,10.55,10.8,227810,0
+RDZN.US,D,20230906,000000,10.66,12.5,10.15,11.45,245401,0
+RDZN.US,D,20230907,000000,11.19,11.75,10.85,11.45,13558,0
+RDZN.US,D,20230908,000000,11.22,12,11.06,11.13,54476,0
+RDZN.US,D,20230911,000000,11.2,11.92,10.81,11.55,41693,0
+RDZN.US,D,20230912,000000,11.37,11.9,9.4,11,234360,0
+RDZN.US,D,20230913,000000,10.89,11.6,10.7352,10.82,35277,0
+RDZN.US,D,20230914,000000,10.74,11.49,10.5578,10.95,51071,0
+RDZN.US,D,20230915,000000,10.72,10.8,9.83,10.13,26276,0
+RDZN.US,D,20230918,000000,10.83,11.19,10.69,10.83,106705,0
+RDZN.US,D,20230919,000000,10.78,11.02,10,10.21,62721,0
+RDZN.US,D,20230920,000000,9.8,17,9.8,11.12,807621,0
+RDZN.US,D,20230921,000000,12.5,12.5,5.84,6.57,786600,0
+RDZN.US,D,20230922,000000,6.36,6.49,5.38,5.65,605700,0
+RDZN.US,D,20230925,000000,5.41,5.76,4.66,5.37,293000,0
+RDZN.US,D,20230926,000000,4.8,5,4.8,5,75600,0
+RDZN.US,D,20230927,000000,4.51,4.65,3.86,4.55,102100,0
+RDZN.US,D,20230928,000000,4.45,4.54,4.25,4.4,29500,0
+RDZN.US,D,20230929,000000,4.24,4.26,4.06,4.17,24700,0
+RDZN.US,D,20231002,000000,4.46,4.49,4.17,4.39,90100,0
+RDZN.US,D,20231003,000000,4.26,4.54,4.02,4.21,29400,0
+RDZN.US,D,20231004,000000,4.14,4.5477,4.11,4.37,46700,0
+RDZN.US,D,20231005,000000,4.24,4.255,4.03,4.14,9600,0
+RDZN.US,D,20231006,000000,4.06,4.66,4.06,4.6,39100,0
+RDZN.US,D,20231009,000000,4.47,4.47,3.86,3.94,120400,0
+RDZN.US,D,20231010,000000,3.9,4.255,3.7,3.96,38300,0
+RDZN.US,D,20231011,000000,4.1,4.1,3.82,3.84,9900,0
+RDZN.US,D,20231012,000000,3.86,4.02,3.8,3.97,17100,0
+RDZN.US,D,20231013,000000,3.88,3.96,3.82,3.86,4900,0
+RDZN.US,D,20231016,000000,3.79,3.86,3.75,3.86,5200,0
+RDZN.US,D,20231017,000000,3.73,3.82,3.69,3.7,9300,0
+RDZN.US,D,20231018,000000,3.69,4.02,3.69,4.02,16300,0
+RDZN.US,D,20231019,000000,3.74,4.5,3.6976,4.29,23000,0
+RDZN.US,D,20231020,000000,4.22,4.27,3.9,4.27,25500,0
+RDZN.US,D,20231023,000000,4.02,4.25,3.98,4.09,21800,0
+RDZN.US,D,20231024,000000,3.97,4.77,3.85,4.7,21600,0
+RDZN.US,D,20231025,000000,4.61,4.63,4.3,4.48,2300,0
+RDZN.US,D,20231026,000000,4.25,4.66,4.16,4.48,59700,0
+RDZN.US,D,20231027,000000,4.5,4.62,4.13,4.62,9200,0
+RDZN.US,D,20231030,000000,4.6,4.6,4.2,4.21,7800,0
+RDZN.US,D,20231031,000000,4.19,4.51,4.19,4.48,2400,0
+RDZN.US,D,20231101,000000,4.43,4.59,4.2,4.2,38500,0
+RDZN.US,D,20231102,000000,4.19,4.41,4.19,4.3,20600,0
+RDZN.US,D,20231103,000000,4.29,4.3001,3.91,4.05,19900,0
+RDZN.US,D,20231106,000000,3.87,4.28,3.75,4.13,33100,0
+RDZN.US,D,20231107,000000,3.99,4.73,3.99,4.63,35527,0
+RDZN.US,D,20231108,000000,4.38,5.1,4.38,4.97,21321,0
+RDZN.US,D,20231109,000000,4.9,4.9,4.52,4.89,2689,0
+RDZN.US,D,20231110,000000,4.65,4.97,4.55,4.97,8001,0
+RDZN.US,D,20231113,000000,4.77,4.9,4.59,4.59,3572,0
+RDZN.US,D,20231114,000000,4.93,4.94,4.93,4.94,1944,0
+RDZN.US,D,20231115,000000,4.65,4.793,4.6,4.63,2015,0
+RDZN.US,D,20231116,000000,4.63,4.63,4.22,4.22,1870,0
+RDZN.US,D,20231117,000000,4.4,4.8,4.4,4.75,7694,0
+RDZN.US,D,20231120,000000,4.4,4.72,4.3999,4.65,6487,0
+RDZN.US,D,20231121,000000,4.5,4.71,4.2,4.49,10005,0
+RDZN.US,D,20231122,000000,4.35,4.86,4.21,4.86,23583,0
+RDZN.US,D,20231124,000000,4.86,4.86,4.86,4.86,2557,0
+RDZN.US,D,20231127,000000,4.58,5.01,4.58,5.01,7939,0
+RDZN.US,D,20231128,000000,4.85,5.01,4.72,4.85,6217,0
+RDZN.US,D,20231129,000000,5,5.1461,4.75,5,23738,0
+RDZN.US,D,20231130,000000,4.99,5.14,4.8501,4.9,13068,0
+RDZN.US,D,20231201,000000,4.82,5.05,4.62,4.92,30079,0
+RDZN.US,D,20231204,000000,4.81,4.81,3.48,3.51,48688,0
+RDZN.US,D,20231205,000000,3.53,3.55,2.7,2.89,55827,0
+RDZN.US,D,20231206,000000,3.35,3.35,2.75,2.93,17807,0
+RDZN.US,D,20231207,000000,3.0872,3.3283,3.05,3.2,11475,0
+RDZN.US,D,20231208,000000,3.15,3.34,2.79,2.79,4896,0
+RDZN.US,D,20231211,000000,2.79,2.9861,2.7871,2.85,10589,0
+RDZN.US,D,20231212,000000,2.908,3.21,2.908,2.98,9582,0
+RDZN.US,D,20231213,000000,3.1,3.3,2.9,3.03,16571,0
+RDZN.US,D,20231214,000000,3.03,3.465,3.01,3.03,19512,0
+RDZN.US,D,20231215,000000,3.0237,3.81,3.0237,3.2,44296,0
+RDZN.US,D,20231218,000000,3.15,3.54,3.15,3.25,8565,0
+RDZN.US,D,20231219,000000,3.312,3.312,3.16,3.16,2895,0
+RDZN.US,D,20231220,000000,3.15,3.26,3.12,3.12,2543,0
+RDZN.US,D,20231221,000000,3.13,3.64,3.11,3.5,22486,0
+RDZN.US,D,20231222,000000,3.4,4.47,3.4,4.2,27951,0
+RDZN.US,D,20231226,000000,4.47,4.6899,4.0522,4.0522,15606,0
+RDZN.US,D,20231227,000000,4,5,3.82,4.37,30522,0
+RDZN.US,D,20231228,000000,4.371,4.64,4.371,4.54,2593,0
+RDZN.US,D,20231229,000000,4.6,5.09,4.4173,5.09,18929,0
+RDZN.US,D,20240102,000000,5.03,5.03,4.3843,4.79,2032,0
+RDZN.US,D,20240103,000000,4.79,4.79,4.73,4.75,725,0
+RDZN.US,D,20240104,000000,4.8,5.04,4.51,5.04,6518,0
+RDZN.US,D,20240105,000000,5.06,5.07,4.5003,5.07,9913,0
+RDZN.US,D,20240108,000000,5.05,5.09,4.805,5.02,9353,0
+RDZN.US,D,20240109,000000,5.09,5.09,4.55,4.55,4900,0
+RDZN.US,D,20240110,000000,4.73,4.97,4.41,4.97,18252,0
+RDZN.US,D,20240111,000000,4.52,4.88,4.2001,4.69,4558,0
+RDZN.US,D,20240112,000000,4.52,4.97,4.2343,4.62,3587,0
+RDZN.US,D,20240116,000000,4.69,4.69,4.28,4.28,1340,0
+RDZN.US,D,20240117,000000,4.3,4.3,4.11,4.11,2734,0
+RDZN.US,D,20240118,000000,4.37,4.37,4.37,4.37,788,0
+RDZN.US,D,20240119,000000,3.96,4.18,3.9501,4.18,1161,0
+RDZN.US,D,20240122,000000,4.1431,4.1431,3.57,3.57,2868,0
+RDZN.US,D,20240123,000000,4.0945,4.0945,3.6638,3.6638,1779,0
+RDZN.US,D,20240124,000000,4.14,5.57,4.14,5.22,85398,0
+RDZN.US,D,20240125,000000,5.2,6.1548,5.01,5.7,64639,0
+RDZN.US,D,20240126,000000,5.6685,5.68,5.1301,5.3,13842,0
+RDZN.US,D,20240129,000000,5.16,5.48,5.13,5.39,8032,0
+RDZN.US,D,20240130,000000,5.5,5.78,5.2,5.45,8351,0
+RDZN.US,D,20240131,000000,5.16,5.74,5.16,5.68,3168,0
+RDZN.US,D,20240201,000000,5.44,6.82,5.44,6.82,13712,0
+RDZN.US,D,20240202,000000,6.66,7.17,5.9,7.17,21101,0
+RDZN.US,D,20240205,000000,6.99,7.15,6.71,6.75,14881,0
+RDZN.US,D,20240206,000000,6.7,7.07,6.23,6.8,11297,0
+RDZN.US,D,20240207,000000,6.8,7.1,6.5,6.5,12589,0
+RDZN.US,D,20240208,000000,6.4876,6.82,6.4876,6.7,10458,0
+RDZN.US,D,20240209,000000,6.3515,6.65,6.3515,6.555,10320,0
+RDZN.US,D,20240212,000000,6.195,6.75,6.195,6.5,14915,0
+RDZN.US,D,20240213,000000,5.91,6.83,5.802,6.59,27400,0
+RDZN.US,D,20240214,000000,6.0001,6.7,6.0001,6.68,12800,0
+RDZN.US,D,20240215,000000,6.67,6.74,6.26,6.52,23842,0
+RDZN.US,D,20240216,000000,6.0353,6.69,6.0353,6.68,9685,0
+RDZN.US,D,20240220,000000,6.5,6.75,6.03,6.39,35647,0
+RDZN.US,D,20240221,000000,6.7,6.7,6.68,6.68,1790,0
+RDZN.US,D,20240222,000000,6.5,6.5,6.4,6.5,7600,0
+RDZN.US,D,20240223,000000,6.46,6.5,6.275,6.5,4802,0
+RDZN.US,D,20240226,000000,6.5,6.52,6.29,6.52,1899,0
+RDZN.US,D,20240227,000000,6.15,6.5,6.1001,6.5,4611,0
+RDZN.US,D,20240228,000000,6.53,6.71,6.2281,6.5,9258,0
+RDZN.US,D,20240229,000000,6.26,6.56,6,6.53,5920,0
+RDZN.US,D,20240301,000000,6.01,6.49,6.01,6.49,14480,0
+RDZN.US,D,20240305,000000,6.39,6.39,6.39,6.39,1104,0
+RDZN.US,D,20240306,000000,6.42,6.42,6.28,6.4,4276,0
+RDZN.US,D,20240307,000000,6.17,6.53,6.17,6.53,5354,0
+RDZN.US,D,20240308,000000,6.55,6.56,6.04,6.49,4120,0
+RDZN.US,D,20240311,000000,6.49,6.49,6.47,6.49,1582,0
+RDZN.US,D,20240312,000000,6.49,6.5,6.1275,6.5,5603,0
+RDZN.US,D,20240313,000000,6.47,6.61,6.2,6.565,10097,0
+RDZN.US,D,20240314,000000,6.48,6.59,6.3,6.5,19050,0
+RDZN.US,D,20240315,000000,6.45,6.5,6.44,6.47,1926,0
+RDZN.US,D,20240318,000000,6.39,6.6067,6.39,6.45,1543,0
+RDZN.US,D,20240319,000000,6.42,6.545,6.42,6.5,4801,0
+RDZN.US,D,20240320,000000,6.58,6.66,6.36,6.51,19476,0
+RDZN.US,D,20240321,000000,6.62,6.99,6.36,6.5,19845,0
+RDZN.US,D,20240322,000000,6.47,6.7,6.41,6.41,4501,0
+RDZN.US,D,20240325,000000,6.5,6.5,6.42,6.5,7087,0
+RDZN.US,D,20240326,000000,6.49,6.49,6.35,6.35,2508,0
+RDZN.US,D,20240327,000000,6.47,6.59,6.26,6.5,9387,0
+RDZN.US,D,20240328,000000,6.5,6.5,6.5,6.5,565,0
+RDZN.US,D,20240401,000000,6.55,6.72,6.2095,6.5,22620,0
+RDZN.US,D,20240402,000000,6.41,6.6,5.67,6.06,14443,0
+RDZN.US,D,20240403,000000,6,6,5.21,5.33,5109,0
+RDZN.US,D,20240404,000000,5.48,6.38,5.48,6.27,5064,0
+RDZN.US,D,20240405,000000,6.47,6.67,6.055,6.67,4473,0
+RDZN.US,D,20240408,000000,6.65,6.65,5.7,6.5,2016,0
+RDZN.US,D,20240409,000000,6.3688,6.51,6.17,6.48,17754,0
+RDZN.US,D,20240410,000000,6.46,6.46,5.97,6,45748,0
+RDZN.US,D,20240411,000000,5.74,6,5.55,5.86,15701,0
+RDZN.US,D,20240412,000000,5.85,5.86,5.85,5.86,2246,0
+RDZN.US,D,20240415,000000,5.86,5.86,5.44,5.5,26326,0
+RDZN.US,D,20240416,000000,5.58,5.58,5.47,5.5,6545,0
+RDZN.US,D,20240417,000000,5.5,5.6,5.39,5.5,15306,0
+RDZN.US,D,20240418,000000,5.35,5.4,5,5.12,22167,0
+RDZN.US,D,20240419,000000,5,5,4.83,5,9686,0
+RDZN.US,D,20240422,000000,4.97,5.05,4.75,4.96,59407,0
+RDZN.US,D,20240423,000000,4.99,5.49,4.955,5,34168,0
+RDZN.US,D,20240424,000000,4.76,5.06,4.76,5,28292,0
+RDZN.US,D,20240425,000000,5.08,5.41,4.97,5.17,28509,0
+RDZN.US,D,20240426,000000,4.99,5,4.81,4.84,23800,0
+RDZN.US,D,20240429,000000,4.91,4.95,4.55,4.95,17714,0
+RDZN.US,D,20240430,000000,4.99,4.99,4.16,4.16,33711,0
+RDZN.US,D,20240501,000000,4.31,4.31,4.24,4.24,1921,0
+RDZN.US,D,20240502,000000,4.49,4.5,4.24,4.46,18261,0
+RDZN.US,D,20240503,000000,4.47,4.5,4.3,4.49,7446,0
+RDZN.US,D,20240506,000000,4.43,4.43,4.01,4.01,29640,0
+RDZN.US,D,20240507,000000,4.055,4.1099,3.84,3.84,31814,0
+RDZN.US,D,20240508,000000,3.96,3.99,3.685,3.86,19785,0
+RDZN.US,D,20240509,000000,3.5059,3.8,3.5059,3.7,25148,0
+RDZN.US,D,20240510,000000,3.6,3.78,3.11,3.22,44319,0
+RDZN.US,D,20240513,000000,3.2,3.6505,3.15,3.53,60882,0
+RDZN.US,D,20240514,000000,3.32,3.51,3.17,3.3,46121,0
+RDZN.US,D,20240515,000000,3.19,3.32,3.19,3.3,59681,0
+RDZN.US,D,20240516,000000,3.28,3.28,3.12,3.2,45420,0
+RDZN.US,D,20240517,000000,3.2,3.54,3.1,3.42,69822,0
+RDZN.US,D,20240520,000000,3.2,3.39,3.05,3.315,73264,0
+RDZN.US,D,20240521,000000,3.2,3.3221,3.04,3.28,38946,0
+RDZN.US,D,20240522,000000,3.19,3.98,3.15,3.93,60302,0
+RDZN.US,D,20240523,000000,3.81,4,3.5701,3.85,44818,0
+RDZN.US,D,20240524,000000,3.74,4,3.43,3.74,56930,0
+RDZN.US,D,20240528,000000,3.85,3.85,3.15,3.16,57534,0
+RDZN.US,D,20240529,000000,3.21,3.365,2.85,3,68187,0
+RDZN.US,D,20240530,000000,2.974,3.21,2.92,3,20772,0
+RDZN.US,D,20240531,000000,3.14,3.1402,2.93,3,29535,0
+RDZN.US,D,20240603,000000,3,3.0655,2.8501,2.92,17138,0
+RDZN.US,D,20240604,000000,3.01,3.02,2.85,2.96,4169,0
+RDZN.US,D,20240605,000000,2.9905,3,2.85,2.85,11960,0
+RDZN.US,D,20240606,000000,2.96,2.96,2.85,2.85,13823,0
+RDZN.US,D,20240607,000000,2.85,2.95,2.84,2.84,8585,0
+RDZN.US,D,20240610,000000,2.84,2.94,2.47,2.56,18384,0
+RDZN.US,D,20240611,000000,2.68,2.795,2.45,2.5,29130,0
+RDZN.US,D,20240612,000000,2.62,2.75,2.42,2.64,27647,0
+RDZN.US,D,20240613,000000,2.6,2.615,2.4,2.48,29123,0
+RDZN.US,D,20240614,000000,2.42,2.8,2.27,2.43,57862,0
+RDZN.US,D,20240617,000000,2.575,2.585,2.32,2.32,8287,0
+RDZN.US,D,20240618,000000,2.23,2.42,2.23,2.32,24019,0
+RDZN.US,D,20240620,000000,2.34,2.535,2.07,2.2,26991,0
+RDZN.US,D,20240621,000000,2.465,2.465,1.55,1.55,60237,0
+RDZN.US,D,20240624,000000,1.77,2.34,1.77,2,5809251,0
+RDZN.US,D,20240625,000000,2.07,2.23,1.92,2.01,386659,0
+RDZN.US,D,20240626,000000,1.88,2.23,1.73,2.11,275833,0
+RDZN.US,D,20240627,000000,2.05,2.404,1.93,2,230591,0
+RDZN.US,D,20240628,000000,2.05,2.37,1.97,2.22,1840248,0
+RDZN.US,D,20240701,000000,2.13,2.13,1.55,1.62,3364431,0
+RDZN.US,D,20240702,000000,2.39,3.28,2.1,2.95,108003905,0
+RDZN.US,D,20240703,000000,2.98,3.1,2.65,2.75,2796767,0
+RDZN.US,D,20240705,000000,2.73,2.8,2.48,2.79,986662,0
+RDZN.US,D,20240708,000000,2.72,2.74,2.39,2.53,585855,0
+RDZN.US,D,20240709,000000,2.51,2.57,2.1,2.18,781464,0
+RDZN.US,D,20240710,000000,2.16,2.22,1.92,2.07,540947,0
+RDZN.US,D,20240711,000000,2.05,2.18,2.0407,2.14,243683,0
+RDZN.US,D,20240712,000000,2.11,2.2,1.92,2.15,408425,0
+RDZN.US,D,20240715,000000,2.07,2.36,2.05,2.34,266036,0
+RDZN.US,D,20240716,000000,2.37,2.42,2.25,2.38,240628,0
+RDZN.US,D,20240717,000000,2.31,2.39,2.16,2.27,110950,0
+RDZN.US,D,20240718,000000,2.26,2.2761,1.9889,2.04,162111,0
+RDZN.US,D,20240719,000000,2.08,2.11,1.81,1.82,186573,0
+RDZN.US,D,20240722,000000,1.85,1.9458,1.76,1.83,138504,0
+RDZN.US,D,20240723,000000,1.85,1.86,1.7,1.74,183015,0
+RDZN.US,D,20240724,000000,1.73,1.8192,1.63,1.64,194852,0
+RDZN.US,D,20240725,000000,1.64,1.72,1.64,1.66,115150,0
+RDZN.US,D,20240726,000000,1.68,1.7,1.61,1.67,118515,0
+RDZN.US,D,20240729,000000,1.68,1.72,1.52,1.57,131134,0
+RDZN.US,D,20240730,000000,1.61,1.61,1.44,1.52,124927,0
+RDZN.US,D,20240731,000000,1.39,1.54,1.33,1.54,106696,0
+RDZN.US,D,20240801,000000,1.54,1.59,1.48,1.54,137019,0
+RDZN.US,D,20240802,000000,1.46,1.5,1.38,1.465,93741,0
+RDZN.US,D,20240805,000000,1.35,1.3899,1.32,1.37,74163,0
+RDZN.US,D,20240806,000000,1.35,1.38,1.31,1.35,48531,0
+RDZN.US,D,20240807,000000,1.35,1.35,1.2,1.23,54932,0
+RDZN.US,D,20240808,000000,1.29,1.37,1.2004,1.26,86158,0
+RDZN.US,D,20240809,000000,1.26,1.39,1.24,1.39,69588,0
+RDZN.US,D,20240812,000000,1.45,1.48,1.34,1.37,119681,0
+RDZN.US,D,20240813,000000,1.38,1.5791,1.35,1.56,83904,0
+RDZN.US,D,20240814,000000,1.55,1.59,1.38,1.4,116348,0
+RDZN.US,D,20240815,000000,1.41,1.43,1.39,1.41,39400,0
+RDZN.US,D,20240816,000000,1.41,1.45,1.38,1.39,47304,0
+RDZN.US,D,20240819,000000,1.47,1.565,1.3508,1.48,183377,0
+RDZN.US,D,20240820,000000,1.45,1.48,1.4,1.41,50734,0
+RDZN.US,D,20240821,000000,1.4,1.43,1.37,1.42,28599,0
+RDZN.US,D,20240822,000000,1.47,1.7199,1.42,1.63,164429,0
+RDZN.US,D,20240823,000000,1.6,1.8,1.58,1.79,136029,0
+RDZN.US,D,20240826,000000,1.82,2.33,1.79,2.22,875878,0
+RDZN.US,D,20240827,000000,2.23,2.47,2.1001,2.26,399150,0
+RDZN.US,D,20240828,000000,2.22,2.41,2.18,2.37,270788,0
+RDZN.US,D,20240829,000000,2.37,2.69,2.23,2.66,477499,0
+RDZN.US,D,20240830,000000,2.65,2.65,1.92,2.12,403337,0
+RDZN.US,D,20240903,000000,2.08,2.12,1.82,1.93,145350,0
+RDZN.US,D,20240904,000000,2,2.0487,1.77,1.82,161811,0
+RDZN.US,D,20240905,000000,1.8,1.9593,1.77,1.9,53287,0
+RDZN.US,D,20240906,000000,1.94,1.974,1.77,1.77,61153,0
+RDZN.US,D,20240909,000000,1.74,1.83,1.34,1.44,236141,0
+RDZN.US,D,20240910,000000,1.46,1.5593,1.46,1.475,79611,0
+RDZN.US,D,20240911,000000,1.47,1.49,1.32,1.415,116648,0
+RDZN.US,D,20240912,000000,1.43,1.547381,1.43,1.515,49514,0
+RDZN.US,D,20240913,000000,1.56,1.5899,1.42,1.44,74109,0
+RDZN.US,D,20240916,000000,1.43,1.47,1.42,1.47,29776,0
+RDZN.US,D,20240917,000000,1.48,1.51,1.33,1.36,78843,0
+RDZN.US,D,20240918,000000,1.39,1.4332,1.34,1.36,49737,0
+RDZN.US,D,20240919,000000,1.42,1.42,1.33,1.36,57642,0
+RDZN.US,D,20240920,000000,1.34,1.4103,1.33,1.33,242253,0
+RDZN.US,D,20240923,000000,1.39,1.425,1.33,1.35,90788,0
+RDZN.US,D,20240924,000000,1.35,1.42,1.31,1.41,72717,0
+RDZN.US,D,20240925,000000,1.39,1.46,1.37,1.37,70157,0
+RDZN.US,D,20240926,000000,1.41,1.42,1.26,1.3,188005,0
+RDZN.US,D,20240927,000000,1.3,1.33,1.21,1.27,146458,0
+RDZN.US,D,20240930,000000,1.25,1.31,1.14,1.19,77398,0
+RDZN.US,D,20241001,000000,1.18,1.2,1,1.01,208272,0
+RDZN.US,D,20241002,000000,1.01,1.07,0.906,1.06,188018,0
+RDZN.US,D,20241003,000000,1.04,1.071,0.9792,0.9872,79902,0
+RDZN.US,D,20241004,000000,0.99,1.033989,0.92,0.944,79101,0
+RDZN.US,D,20241007,000000,0.945,0.9843,0.8766,0.9,59553,0
+RDZN.US,D,20241008,000000,0.9,1.01,0.89,0.9,109418,0
+RDZN.US,D,20241009,000000,0.93,0.94,0.8807,0.9,39994,0
+RDZN.US,D,20241010,000000,0.8953,0.939999,0.8501,0.8845,25397,0
+RDZN.US,D,20241011,000000,0.9027,0.9394,0.8976,0.9,25760,0
+RDZN.US,D,20241014,000000,0.8642,0.915,0.863,0.9,38406,0
+RDZN.US,D,20241015,000000,0.8741,0.8995,0.8122,0.8233,83633,0
+RDZN.US,D,20241016,000000,0.8431,0.85,0.8,0.849,45596,0
+RDZN.US,D,20241017,000000,0.89,0.89,0.8008,0.8108,36122,0
+RDZN.US,D,20241018,000000,0.83,0.9625,0.8201,0.9001,352903,0
+RDZN.US,D,20241021,000000,0.93,0.9579,0.8775,0.9,152834,0
+RDZN.US,D,20241022,000000,0.9,0.9321,0.8401,0.87,92151,0
+RDZN.US,D,20241023,000000,0.8539,0.9227,0.8333,0.8919,30750,0
+RDZN.US,D,20241024,000000,0.9147,0.926199,0.865,0.8976,332757,0
+RDZN.US,D,20241025,000000,0.9029,0.919,0.878,0.8884,36550,0
+RDZN.US,D,20241028,000000,0.9,1.06,0.9,1.03,179442,0
+RDZN.US,D,20241029,000000,1,1.0353,0.96,0.9868,82384,0
+RDZN.US,D,20241030,000000,1,1.05,0.99,1.02,72808,0
+RDZN.US,D,20241031,000000,1.02,1.03,0.96,0.98,45479,0
+RDZN.US,D,20241101,000000,1.05,1.05,0.97,0.97,24435,0
+RDZN.US,D,20241104,000000,0.9701,1.02,0.9688,1,66303,0
+RDZN.US,D,20241105,000000,0.98,0.9968,0.9152,0.9739,81667,0
+RDZN.US,D,20241106,000000,0.9639,1.0167,0.9301,1.01,54402,0
+RDZN.US,D,20241107,000000,0.9797,1.01,0.95,0.9792,44741,0
+RDZN.US,D,20241108,000000,0.96,0.9797,0.879,0.9077,65550,0
+RDZN.US,D,20241111,000000,0.914,0.947799,0.79,0.8026,162327,0
+RDZN.US,D,20241112,000000,0.77,0.8715,0.77,0.8654,121605,0
+RDZN.US,D,20241113,000000,0.87,0.9278,0.7921,0.8442,70736,0
+RDZN.US,D,20241114,000000,0.8289,0.8956,0.71,0.8102,117348,0
+RDZN.US,D,20241115,000000,0.84,0.88,0.7741,0.8,81299,0
+RDZN.US,D,20241118,000000,0.8,0.834,0.75,0.8,25379,0
+RDZN.US,D,20241119,000000,0.777,0.8113,0.77,0.8,32798,0
+RDZN.US,D,20241120,000000,0.85,0.85,0.76,0.78,105865,0
+RDZN.US,D,20241121,000000,0.79,0.842,0.7704,0.8399,38045,0
+RDZN.US,D,20241122,000000,0.8418,0.85,0.8001,0.832,35274,0
+RDZN.US,D,20241125,000000,0.89,1.06,0.8651,1,315535,0
+RDZN.US,D,20241126,000000,1.08,1.09,0.9508,0.994,121179,0
+RDZN.US,D,20241127,000000,0.994,1.07,0.994,1.04,188760,0
+RDZN.US,D,20241129,000000,1.04,1.07,0.99,1.07,128793,0
+RDZN.US,D,20241202,000000,1.09,1.49,1.04,1.3,426514,0
+RDZN.US,D,20241203,000000,1.31,1.48,1.2503,1.3,408670,0
+RDZN.US,D,20241204,000000,1.26,1.3922,1.21,1.31,205058,0
+RDZN.US,D,20241205,000000,1.28,1.52,1.205,1.36,464204,0
+RDZN.US,D,20241206,000000,1.38,1.93,1.25,1.6,1439746,0
+RDZN.US,D,20241209,000000,1.69,1.7989,1.5049,1.65,572497,0
+RDZN.US,D,20241210,000000,1.57,2.67,1.4437,2.6,3422119,0
+RDZN.US,D,20241211,000000,2.6,2.87,2.28,2.45,1165155,0
+RDZN.US,D,20241212,000000,2.36,2.38,1.7,1.7,740880,0
+RDZN.US,D,20241213,000000,1.91,2.22,1.6846,1.78,627524,0
+RDZN.US,D,20241216,000000,1.22,1.34,1.18,1.25,2497495,0
+RDZN.US,D,20241217,000000,1.2,1.49,1.2,1.36,898311,0
+RDZN.US,D,20241218,000000,1.45,1.69,1.4,1.52,1552383,0
+RDZN.US,D,20241219,000000,1.56,2.38,1.56,2.05,3368057,0
+RDZN.US,D,20241220,000000,2.04,2.5,1.74,2.46,4269986,0
+RDZN.US,D,20241223,000000,2.52,2.64,2.1,2.46,809114,0
+RDZN.US,D,20241224,000000,2.45,2.618,2.32,2.54,269134,0
+RDZN.US,D,20241226,000000,2.53,2.53,2.29,2.49,484884,0
+RDZN.US,D,20241227,000000,2.4,2.6,1.94,2.14,548374,0
+RDZN.US,D,20241230,000000,2.1,2.2599,1.82,2.2,375721,0
+RDZN.US,D,20241231,000000,2.18,2.3099,1.97,2.18,221666,0
+RDZN.US,D,20250102,000000,2.22,2.565,2.11,2.49,531096,0
+RDZN.US,D,20250103,000000,2.6,2.99,2.46,2.49,1641848,0
+RDZN.US,D,20250106,000000,2.5,2.5499,2.2,2.28,653222,0
+RDZN.US,D,20250107,000000,2.34,2.53,1.974932,2.02,491835,0
+RDZN.US,D,20250108,000000,1.95,2.05,1.784,1.86,413890,0
+RDZN.US,D,20250110,000000,1.82,1.86,1.635,1.71,274111,0
+RDZN.US,D,20250113,000000,1.72,1.76,1.4101,1.45,342299,0
+RDZN.US,D,20250114,000000,1.44,1.5641,1.32,1.49,235325,0
+RDZN.US,D,20250115,000000,1.57,1.57,1.4801,1.57,169490,0
+RDZN.US,D,20250116,000000,1.55,1.62,1.475,1.57,170027,0
+RDZN.US,D,20250117,000000,1.59,1.59,1.4103,1.52,196093,0
+RDZN.US,D,20250121,000000,1.53,1.73,1.4155,1.72,346396,0
+RDZN.US,D,20250122,000000,1.73,2.06,1.695,1.96,494150,0
+RDZN.US,D,20250123,000000,1.93,2.03,1.7499,1.77,222932,0
+RDZN.US,D,20250124,000000,1.75,1.8,1.65,1.655,105814,0
+RDZN.US,D,20250127,000000,1.58,1.625,1.46,1.535,234847,0
+RDZN.US,D,20250128,000000,1.48,1.68,1.45,1.6,507762,0
+RDZN.US,D,20250129,000000,1.57,1.58,1.4203,1.485,162287,0
+RDZN.US,D,20250130,000000,1.51,1.55,1.4502,1.47,128891,0
+RDZN.US,D,20250131,000000,1.48,1.58,1.44,1.44,158445,0
+RDZN.US,D,20250203,000000,1.32,1.4525,1.2801,1.32,123747,0
+RDZN.US,D,20250204,000000,1.37,1.55,1.323,1.465,223237,0
+RDZN.US,D,20250205,000000,1.46,1.49,1.3,1.33,252114,0
+RDZN.US,D,20250206,000000,1.33,1.33,1.17,1.205,225390,0
+RDZN.US,D,20250207,000000,1.24,1.29,1.2227,1.25,79276,0
+RDZN.US,D,20250210,000000,1.25,1.25,1.125,1.19,245565,0
+RDZN.US,D,20250211,000000,1.2,1.3,1.1906,1.29,236605,0
+RDZN.US,D,20250212,000000,1.29,1.38,1.2505,1.29,317817,0
+RDZN.US,D,20250213,000000,1.3,1.5,1.26,1.49,246537,0
+RDZN.US,D,20250214,000000,1.55,1.57,1.33,1.38,174303,0
+RDZN.US,D,20250218,000000,1.4,1.4338,1.125,1.16,239988,0
+RDZN.US,D,20250219,000000,1.26,1.26,1.16,1.17,145845,0
+RDZN.US,D,20250220,000000,1.18,1.2495,1.065,1.12,355842,0
+RDZN.US,D,20250221,000000,1.15,1.19,1.08,1.09,180480,0
+RDZN.US,D,20250224,000000,1.16,1.2,1.07,1.09,135803,0
+RDZN.US,D,20250225,000000,1.1,1.16,1.06,1.08,163611,0
+RDZN.US,D,20250226,000000,1.06,1.13,1.06,1.06,116935,0
+RDZN.US,D,20250227,000000,1.08,1.105,0.9531,0.9664,206738,0
+RDZN.US,D,20250228,000000,0.98,1.24,0.9761,1.225,271382,0
+RDZN.US,D,20250303,000000,1.23,1.265,1.09,1.2,196208,0
+RDZN.US,D,20250304,000000,1.14,1.21,1,1.145,170999,0
+RDZN.US,D,20250305,000000,1.12,1.2,1.12,1.14,79287,0
+RDZN.US,D,20250306,000000,1.13,1.16,1.01,1.04,124767,0
+RDZN.US,D,20250307,000000,1.04,1.0771,1,1.02,127345,0
+RDZN.US,D,20250310,000000,1.04,1.045,0.97,0.97,112831,0
+RDZN.US,D,20250311,000000,0.98,1.105,0.98,1.06,149737,0
+RDZN.US,D,20250312,000000,1.09,1.1,1.005,1.04,107176,0
+RDZN.US,D,20250313,000000,1.05,1.05,0.93,0.93,147158,0
+RDZN.US,D,20250314,000000,0.9572,0.9948,0.921,0.9625,150915,0
+RDZN.US,D,20250317,000000,0.99,1.12,0.963,1.07,201184,0
+RDZN.US,D,20250318,000000,1.05,1.205,0.97,1.14,334281,0
+RDZN.US,D,20250319,000000,1.12,1.2,1.07,1.13,166108,0
+RDZN.US,D,20250320,000000,1.13,1.19,1.07,1.12,129127,0
+RDZN.US,D,20250321,000000,1.11,1.15,1.07,1.14,412184,0
+RDZN.US,D,20250324,000000,1.17,1.17,1.07,1.13,115848,0
+RDZN.US,D,20250325,000000,1.14,1.14,1.03,1.07,91244,0
+RDZN.US,D,20250326,000000,1.05,1.07,0.974,1,70699,0
+RDZN.US,D,20250327,000000,1.02,1.11,1,1.05,151740,0
+RDZN.US,D,20250328,000000,1.05,1.08,0.96,0.9654,104835,0
+RDZN.US,D,20250331,000000,1.03,1.12,0.99125,1.04,215825,0
+RDZN.US,D,20250401,000000,1.03,1.18,1.03,1.18,94590,0
+RDZN.US,D,20250402,000000,1.21,1.38,1.13,1.26,304631,0
+RDZN.US,D,20250403,000000,1.15,1.21,1.14,1.16,489749,0
+RDZN.US,D,20250404,000000,1.09,1.16,1.0717,1.15,198288,0
+RDZN.US,D,20250407,000000,1,1.26,0.88,1.16,224588,0
+RDZN.US,D,20250408,000000,1.17,1.22,1.0603,1.09,185518,0
+RDZN.US,D,20250409,000000,1.11,1.35,1.05,1.26,275043,0
+RDZN.US,D,20250410,000000,1.2,1.21,1.11,1.14,152820,0
+RDZN.US,D,20250411,000000,1.17,1.32,1.17,1.31,213690,0
+RDZN.US,D,20250414,000000,1.39,1.39,1.16,1.165,226876,0
+RDZN.US,D,20250415,000000,1.24,1.24,1.1,1.105,167748,0
+RDZN.US,D,20250416,000000,1.1,1.1,0.99,0.9922,268326,0
+RDZN.US,D,20250417,000000,1,1.14,1,1.07,166250,0
+RDZN.US,D,20250421,000000,1.04,1.065,0.9626,0.9772,205747,0
+RDZN.US,D,20250422,000000,0.95,1,0.8502,0.853,360262,0
+RDZN.US,D,20250423,000000,0.862,0.9237,0.8306,0.8694,244297,0
+RDZN.US,D,20250424,000000,0.8789,0.9459,0.79,0.883,294857,0
+RDZN.US,D,20250425,000000,0.8669,0.943,0.82,0.911,313206,0
+RDZN.US,D,20250428,000000,0.9745,0.9745,0.8006,0.8333,250472,0
+RDZN.US,D,20250429,000000,0.8794,0.905,0.82,0.8652,188260,0
+RDZN.US,D,20250430,000000,0.898,1.01,0.81,0.9673,367820,0
+RDZN.US,D,20250501,000000,0.98,0.98,0.88,0.9332,195414,0
+RDZN.US,D,20250502,000000,0.9347,0.95,0.8795,0.8796,120015,0
+RDZN.US,D,20250505,000000,0.89,0.9053,0.75,0.7768,419866,0
+RDZN.US,D,20250506,000000,0.78,0.807737,0.76,0.765,196499,0
+RDZN.US,D,20250507,000000,0.78,0.8,0.68,0.6938,254755,0
+RDZN.US,D,20250508,000000,0.7162,0.79,0.6902,0.7675,189390,0
+RDZN.US,D,20250509,000000,0.7764,0.8594,0.755,0.791,217695,0
+RDZN.US,D,20250512,000000,0.85,0.85,0.7712,0.7792,249352,0
+RDZN.US,D,20250513,000000,0.7957,0.83,0.7623,0.8092,156364,0
+RDZN.US,D,20250514,000000,0.85,0.89,0.805,0.8634,185706,0
+RDZN.US,D,20250515,000000,0.841,1.03,0.8141,0.9515,379397,0
+RDZN.US,D,20250516,000000,0.94,1.17,0.9118,1.13,813755,0
+RDZN.US,D,20250519,000000,1.12,1.325,1.05,1.27,594192,0
+RDZN.US,D,20250520,000000,1.27,1.32,1.07,1.09,381580,0
+RDZN.US,D,20250521,000000,1.11,1.1109,0.8304,0.8701,680921,0
+RDZN.US,D,20250522,000000,0.8804,0.9806,0.8801,0.9372,294407,0
+RDZN.US,D,20250523,000000,0.9586,0.9799,0.872,0.9338,170707,0
+RDZN.US,D,20250527,000000,0.9408,1.05,0.8763,1.01,415685,0
+RDZN.US,D,20250528,000000,1.07,1.18,1.01,1.02,437808,0
+RDZN.US,D,20250529,000000,1.05,1.065,0.9384,0.983,155397,0
+RDZN.US,D,20250530,000000,0.97,1.04,0.9301,0.9837,133207,0
+RDZN.US,D,20250602,000000,0.97,1.18,0.9305,1.15,456930,0
+RDZN.US,D,20250603,000000,1.14,1.2,1.095,1.11,362005,0
+RDZN.US,D,20250604,000000,1.09,1.11,1,1.04,260336,0
+RDZN.US,D,20250605,000000,1.03,1.1344,0.96,0.9846,478416,0
+RDZN.US,D,20250606,000000,1.03,1.05,0.9846,1.04,250015,0
+RDZN.US,D,20250609,000000,1.04,1.06,1.01,1.02,123689,0
+RDZN.US,D,20250610,000000,1.01,1.0223,0.94,0.96,322542,0
+RDZN.US,D,20250611,000000,1,1.0247,0.9104,0.9389,220110,0
+RDZN.US,D,20250612,000000,0.92,0.9481,0.8933,0.921,135638,0
+RDZN.US,D,20250613,000000,0.921,1.07,0.89,1.02,465722,0
+RDZN.US,D,20250616,000000,0.99,1.19,0.9655,1.19,496354,0
+RDZN.US,D,20250617,000000,1.2,1.2,1.05,1.05,316810,0
+RDZN.US,D,20250618,000000,1.05,1.08,1.01,1.06,159015,0
+RDZN.US,D,20250620,000000,1.06,1.08,0.97,0.9793,448839,0
+RDZN.US,D,20250623,000000,0.97,1.05,0.92,1.02,358369,0
+RDZN.US,D,20250624,000000,1.04,1.115,1.01,1.04,465577,0
+RDZN.US,D,20250625,000000,1.03,1.07,1,1.02,360913,0
+RDZN.US,D,20250626,000000,1.07,1.14,1.02,1.06,540276,0
+RDZN.US,D,20250627,000000,1.1,1.22,1.06,1.09,5095043,0
+RDZN.US,D,20250630,000000,1.09,1.1,0.98,0.98,1947662,0
+RDZN.US,D,20250701,000000,0.95,1.035,0.95,0.9864,484448,0
+RDZN.US,D,20250702,000000,1.01,1.0791,0.9874,1.04,851407,0
+RDZN.US,D,20250703,000000,1.06,1.09,1.04,1.05,240092,0
+RDZN.US,D,20250707,000000,1.05,1.05,0.984,1.01,294155,0
+RDZN.US,D,20250708,000000,1,1.05,0.986,1.05,317244,0
+RDZN.US,D,20250709,000000,1.05,1.07,1.0207,1.04,314280,0
+RDZN.US,D,20250710,000000,1.03,1.06,1.01,1.04,117762,0
+RDZN.US,D,20250711,000000,1.03,1.06,1,1,155829,0
+RDZN.US,D,20250714,000000,1.01,1.01,0.94,0.9528,538797,0
+RDZN.US,D,20250715,000000,0.99,1.02,0.947,0.9577,165741,0
+RDZN.US,D,20250716,000000,0.98,1.04,0.9501,1.04,282817,0
+RDZN.US,D,20250717,000000,1.05,1.11,1.04,1.05,536065,0
+RDZN.US,D,20250718,000000,1.05,1.1,1.04,1.07,180253,0
+RDZN.US,D,20250721,000000,1.08,1.14,1.05,1.07,355883,0
+RDZN.US,D,20250722,000000,1.07,1.11,1.04,1.07,148109,0
+RDZN.US,D,20250723,000000,1.07,1.1007,1.0301,1.04,357674,0
+RDZN.US,D,20250724,000000,1.06,1.29,1.06,1.24,1233348,0
+RDZN.US,D,20250725,000000,1.27,1.545,1.2001,1.53,1705101,0
+RDZN.US,D,20250728,000000,1.4,1.4,1.19,1.29,1424257,0
+RDZN.US,D,20250729,000000,1.24,1.2925,1.14,1.18,328946,0
+RDZN.US,D,20250730,000000,1.22,1.3,1.19,1.28,413052,0
+RDZN.US,D,20250731,000000,1.28,1.3,1.225,1.26,256851,0
+RDZN.US,D,20250801,000000,1.26,1.26,1.11,1.12,390981,0
+RDZN.US,D,20250804,000000,1.12,1.1585,1.08,1.11,314559,0
+RDZN.US,D,20250805,000000,1.14,1.1834,1.1,1.17,247603,0
+RDZN.US,D,20250806,000000,1.18,1.23,1.16,1.19,164412,0
+RDZN.US,D,20250807,000000,1.21,1.23,1.16,1.21,277961,0
+RDZN.US,D,20250808,000000,1.23,1.23,1.18,1.2,132061,0
+RDZN.US,D,20250811,000000,1.21,1.23,1.155,1.18,223216,0
+RDZN.US,D,20250812,000000,1.19,1.2125,1.15,1.19,226724,0
+RDZN.US,D,20250813,000000,1.19,1.2,1.12,1.16,328772,0
+RDZN.US,D,20250814,000000,1.17,1.1999,1.03,1.05,1014117,0
+RDZN.US,D,20250815,000000,1.06,1.09,1,1,449234,0
+RDZN.US,D,20250818,000000,1.01,1.1699,0.995,1.13,694553,0
+RDZN.US,D,20250819,000000,1.14,1.14,1.04,1.04,339573,0
+RDZN.US,D,20250820,000000,1.04,1.07,1.02,1.04,165866,0
+RDZN.US,D,20250821,000000,1.04,1.0656,1.01,1.02,256921,0
+RDZN.US,D,20250822,000000,1.01,1.0698,1,1.03,240406,0
+RDZN.US,D,20250825,000000,1.02,1.06,1,1.01,193287,0
+RDZN.US,D,20250826,000000,1.02,1.06,0.985,1,142025,0
+RDZN.US,D,20250827,000000,1.01,1.0194,0.955,0.99,179118,0
+RDZN.US,D,20250828,000000,0.998,0.998,0.9713,0.9838,121430,0
+RDZN.US,D,20250829,000000,0.9971,1.0299,0.97,0.9789,204732,0
+RDZN.US,D,20250902,000000,1,1,0.9354,0.9555,187662,0
+RDZN.US,D,20250903,000000,0.9421,0.9879,0.9,0.9495,262755,0
+RDZN.US,D,20250904,000000,0.9437,0.9879,0.911,0.95,105664,0
+RDZN.US,D,20250905,000000,0.95,1,0.95,0.9775,104975,0
+RDZN.US,D,20250908,000000,0.98,0.98,0.9215,0.9384,151219,0
+RDZN.US,D,20250909,000000,0.99,0.99,0.9384,0.9874,129051,0
+RDZN.US,D,20250910,000000,0.9999,0.9999,0.9601,0.9798,156110,0
+RDZN.US,D,20250911,000000,0.985,0.99,0.93,0.98,130118,0
+RDZN.US,D,20250912,000000,0.999,0.999,0.952,0.989,121836,0
+RDZN.US,D,20250915,000000,1,1,0.952,0.9559,184421,0
+RDZN.US,D,20250916,000000,0.9665,0.99,0.9402,0.9695,164101,0
+RDZN.US,D,20250917,000000,1,1,0.9349,0.95,221859,0
+RDZN.US,D,20250918,000000,0.9628,0.9672,0.92,0.9664,155644,0
+RDZN.US,D,20250919,000000,0.9841,0.9847,0.91005,0.9185,393063,0
+RDZN.US,D,20250922,000000,0.9185,0.963,0.9,0.94,464468,0
+RDZN.US,D,20250923,000000,0.93,0.9412,0.89,0.9207,444283,0
+RDZN.US,D,20250924,000000,0.93,0.948,0.875,0.9076,471821,0
+RDZN.US,D,20250925,000000,0.8988,0.93,0.83,0.8618,354538,0
+RDZN.US,D,20250926,000000,0.861,0.8899,0.83,0.882,312950,0
+RDZN.US,D,20250929,000000,0.87,0.8782,0.811,0.8325,376508,0
+RDZN.US,D,20250930,000000,0.8491,0.89,0.82,0.8639,175089,0
+RDZN.US,D,20251001,000000,0.889,0.8973,0.86,0.8688,159909,0
+RDZN.US,D,20251002,000000,0.8639,0.9099,0.8639,0.8994,161124,0
+RDZN.US,D,20251003,000000,0.9173,1.06,0.9173,1.03,754119,0
+RDZN.US,D,20251006,000000,1.01,1.07,0.9705,1.05,843534,0
+RDZN.US,D,20251007,000000,1.07,1.22,1.0401,1.2,1107294,0
+RDZN.US,D,20251008,000000,1.24,1.345,1.19,1.34,863855,0
+RDZN.US,D,20251009,000000,1.32,1.32,1.2,1.32,563145,0
+RDZN.US,D,20251010,000000,1.32,1.345,1.2001,1.22,430455,0
+RDZN.US,D,20251013,000000,1.18,1.19,1.11,1.13,237854,0
+RDZN.US,D,20251014,000000,1.11,1.395,1.1004,1.36,1993588,0
+RDZN.US,D,20251015,000000,1.5,1.5099,1.3401,1.38,1202461,0
+RDZN.US,D,20251016,000000,1.42,1.4434,1.27,1.28,692580,0
+RDZN.US,D,20251017,000000,1.26,1.34,1.24,1.32,375200,0
+RDZN.US,D,20251020,000000,1.33,1.5,1.305,1.46,626039,0
+RDZN.US,D,20251021,000000,1.45,1.48,1.29,1.29,480266,0
+RDZN.US,D,20251022,000000,1.25,1.35,1.15,1.24,301672,0
+RDZN.US,D,20251023,000000,1.27,1.42,1.26,1.38,334115,0
+RDZN.US,D,20251024,000000,1.4,1.415,1.3601,1.39,174245,0
+RDZN.US,D,20251027,000000,1.4,1.4239,1.375,1.4,208018,0
+RDZN.US,D,20251028,000000,1.39,1.42,1.365,1.38,235497,0
+RDZN.US,D,20251029,000000,1.37,1.71,1.365,1.67,3694886,0
+RDZN.US,D,20251030,000000,1.63,1.8,1.53,1.7,912942,0
+RDZN.US,D,20251031,000000,1.83,1.95,1.69,1.71,1022756,0
+RDZN.US,D,20251103,000000,1.71,1.74,1.46,1.51,770868,0
+RDZN.US,D,20251104,000000,1.44,1.57,1.44,1.53,405547,0
+RDZN.US,D,20251105,000000,1.52,1.6,1.45,1.51,273663,0
+RDZN.US,D,20251106,000000,1.51,1.565,1.41,1.45,197720,0
+RDZN.US,D,20251107,000000,1.43,1.52,1.27,1.51,727199,0
+RDZN.US,D,20251110,000000,1.49,1.585,1.37,1.51,519320,0
+RDZN.US,D,20251111,000000,1.51,1.54,1.43,1.51,122013,0
+RDZN.US,D,20251112,000000,1.52,1.57,1.388,1.41,189401,0
+RDZN.US,D,20251113,000000,1.41,1.44,1.32,1.35,77661,0
+RDZN.US,D,20251114,000000,1.42,1.5,1.365,1.38,257729,0
+RDZN.US,D,20251117,000000,1.42,1.42,1.3001,1.35,136900,0
+RDZN.US,D,20251118,000000,1.31,1.4,1.31,1.38,79074,0
+RDZN.US,D,20251119,000000,1.39,1.44,1.335,1.36,104316,0
+RDZN.US,D,20251120,000000,1.37,1.43,1.31,1.31,129871,0
+RDZN.US,D,20251121,000000,1.3,1.5,1.3,1.49,242927,0
+RDZN.US,D,20251124,000000,1.46,1.59,1.42,1.53,633156,0
+RDZN.US,D,20251125,000000,1.55,1.74,1.25,1.69,450615,0
+RDZN.US,D,20251126,000000,1.66,1.75,1.64,1.72,191451,0
+RDZN.US,D,20251128,000000,1.71,1.75,1.67,1.74,75168,0
+RDZN.US,D,20251201,000000,1.68,1.7099,1.63,1.64,89484,0
+RDZN.US,D,20251202,000000,1.61,1.7232,1.61,1.65,124966,0
+RDZN.US,D,20251203,000000,1.66,1.6801,1.61,1.68,62440,0
+RDZN.US,D,20251204,000000,1.67,1.72,1.63,1.68,120244,0
+RDZN.US,D,20251205,000000,1.71,1.71,1.51,1.65,203110,0
+RDZN.US,D,20251208,000000,1.64,1.67,1.6,1.67,79397,0
+RDZN.US,D,20251209,000000,1.64,1.6952,1.62,1.66,59941,0
+RDZN.US,D,20251210,000000,1.66,1.695,1.63,1.68,70196,0
+RDZN.US,D,20251211,000000,1.64,1.66,1.58,1.64,58941,0
+RDZN.US,D,20251212,000000,1.66,1.73,1.6269,1.71,218749,0
+RDZN.US,D,20251215,000000,1.73,1.73,1.68,1.68,119631,0
+RDZN.US,D,20251216,000000,1.69,1.7,1.66,1.7,99167,0
+RDZN.US,D,20251217,000000,1.7,1.71,1.6301,1.65,59701,0
+RDZN.US,D,20251218,000000,1.69,1.7,1.635,1.68,90991,0
+RDZN.US,D,20251219,000000,1.68,1.7,1.6201,1.67,38248,0
+RDZN.US,D,20251222,000000,1.67,1.92,1.67,1.91,650814,0
+RDZN.US,D,20251223,000000,1.9,2.19,1.85,2.14,666725,0
+RDZN.US,D,20251224,000000,2.14,2.14,1.9803,2.05,139812,0
+RDZN.US,D,20251226,000000,2.05,2.08,1.98,2.05,109234,0
+RDZN.US,D,20251229,000000,2.03,2.05,1.89,2.01,164080,0
+RDZN.US,D,20251230,000000,2.01,2.3893,1.99,2.32,550732,0
+RDZN.US,D,20251231,000000,2.33,2.56,2.2265,2.41,385363,0
+RDZN.US,D,20260102,000000,2.4,2.47,2.2753,2.37,150077,0
+RDZN.US,D,20260105,000000,2.42,2.42,2.21,2.38,285618,0
+RDZN.US,D,20260106,000000,2.4,2.4,2.13,2.35,253653,0
+RDZN.US,D,20260107,000000,2.34,2.4,2.24,2.29,111213,0
+RDZN.US,D,20260108,000000,2.29,2.38,2.22,2.25,169919,0
+RDZN.US,D,20260109,000000,2.25,2.3,2.13,2.19,328568,0
+RDZN.US,D,20260112,000000,2.2,2.255,2.0632,2.07,191263,0
+RDZN.US,D,20260113,000000,2.08,2.17,1.85,1.96,405345,0
+RDZN.US,D,20260114,000000,1.94,1.9481,1.76,1.84,320180,0
+RDZN.US,D,20260115,000000,1.85,1.89,1.77,1.81,188248,0
+RDZN.US,D,20260116,000000,1.82,1.96,1.82,1.87,152297,0
+RDZN.US,D,20260120,000000,1.87,1.95,1.832,1.84,187252,0
+RDZN.US,D,20260121,000000,1.85,1.95,1.82,1.85,155500,0
+RDZN.US,D,20260122,000000,1.85,1.95,1.8301,1.85,109109,0
+RDZN.US,D,20260123,000000,1.84,1.93,1.84,1.88,91903,0
+RDZN.US,D,20260126,000000,1.88,1.9378,1.69,1.81,355275,0
+RDZN.US,D,20260127,000000,1.82,1.85,1.65,1.73,133493,0
+RDZN.US,D,20260128,000000,1.74,1.79,1.7025,1.745,109784,0
+RDZN.US,D,20260129,000000,1.75,1.7776,1.64,1.65,190517,0
+RDZN.US,D,20260130,000000,1.64,1.85,1.64,1.84,308079,0
+RDZN.US,D,20260202,000000,1.83,1.84,1.77,1.8,99637,0
+RDZN.US,D,20260203,000000,1.83,1.84,1.72,1.77,55648,0
+RDZN.US,D,20260204,000000,1.78,1.8,1.68,1.69,115621,0
+RDZN.US,D,20260205,000000,1.68,1.68,1.52,1.52,173150,0
+RDZN.US,D,20260206,000000,1.54,1.6,1.5,1.57,149895,0
+RDZN.US,D,20260209,000000,1.58,1.6183,1.5,1.53,131788,0
+RDZN.US,D,20260210,000000,1.53,1.59,1.4573,1.56,101886,0
+RDZN.US,D,20260211,000000,1.56,1.56,1.44,1.51,126403,0
+RDZN.US,D,20260212,000000,1.54,1.54,1.42,1.43,129064,0
+RDZN.US,D,20260213,000000,1.3,1.31,0.99,1.17,1089776,0
+RDZN.US,D,20260217,000000,1.19,1.265,1.1301,1.18,197893,0
+RDZN.US,D,20260218,000000,1.2,1.42,1.2,1.31,193978,0
diff --git a/daily/us/nasdaq stocks/2/rent.us.txt b/daily/us/nasdaq stocks/2/rent.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ae84bb5722977d55880a1e769e7a69dee46ed28
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rent.us.txt	
@@ -0,0 +1,1082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RENT.US,D,20211027,000000,460,495.4,375,385.8,458953.2,0
+RENT.US,D,20211028,000000,392.2,393.598,377,377,87208.85,0
+RENT.US,D,20211029,000000,374.6,385,340.4,345,84574.65000000001,0
+RENT.US,D,20211101,000000,349.8,352.198,330,337,60090.15,0
+RENT.US,D,20211102,000000,355,355,320,320.2,57185,0
+RENT.US,D,20211103,000000,321.2,323,301.17,317.4,51744.850000000006,0
+RENT.US,D,20211104,000000,310.4,325.624,310.4,320.6,23129.65,0
+RENT.US,D,20211105,000000,326.6,334.4,320.384,332.8,37848.950000000004,0
+RENT.US,D,20211108,000000,330,361.2,325.2,356.6,29947.4,0
+RENT.US,D,20211109,000000,362.4,372.2,342.6,363.6,42596.75,0
+RENT.US,D,20211110,000000,372,372,330.2,341.8,122007.25,0
+RENT.US,D,20211111,000000,342,367.2,340.6,358.8,28740.15,0
+RENT.US,D,20211112,000000,361.6,367.8,340,341.2,25485.65,0
+RENT.US,D,20211115,000000,341.2,352.2,320,320.8,38580.200000000004,0
+RENT.US,D,20211116,000000,320,329.7,309.8,311.6,23757.2,0
+RENT.US,D,20211117,000000,311.8,329.8,307,328,20571.25,0
+RENT.US,D,20211118,000000,323.4,339,320.6,326.4,17737.25,0
+RENT.US,D,20211119,000000,330.4,337.8,320,324,19588.100000000002,0
+RENT.US,D,20211122,000000,348,369.2,315.6,318.4,88655.55,0
+RENT.US,D,20211123,000000,320,339.8,300,300,64340.100000000006,0
+RENT.US,D,20211124,000000,300,327.6,290.4,316.4,46597.65,0
+RENT.US,D,20211126,000000,310,320,302.8,317.6,21903.9,0
+RENT.US,D,20211129,000000,314.8,317.6,287.2,292,46939.700000000004,0
+RENT.US,D,20211130,000000,291.4,295.8,260,270.4,37747.9,0
+RENT.US,D,20211201,000000,280,280,243,245,60235.5,0
+RENT.US,D,20211202,000000,243.2,252.4,240.2,251.6,44026.5,0
+RENT.US,D,20211203,000000,259.6,260,230,242.6,57173.700000000004,0
+RENT.US,D,20211206,000000,245,247,217.6,219.8,70808.5,0
+RENT.US,D,20211207,000000,232.2,267.4,222.4,256.2,76445.7,0
+RENT.US,D,20211208,000000,250,264.798,226,230,138464.05000000002,0
+RENT.US,D,20211209,000000,208,223.6,196.202,220.4,127801.25,0
+RENT.US,D,20211210,000000,220,225.3,190,202.2,84641.6,0
+RENT.US,D,20211213,000000,203.8,208.2,191.2,193.6,47283.4,0
+RENT.US,D,20211214,000000,194,202.988,189.4,196,56318.25,0
+RENT.US,D,20211215,000000,193.6,199.8,178.2,198.2,99332.75,0
+RENT.US,D,20211216,000000,197.8,214.8,176,177.8,85486.1,0
+RENT.US,D,20211217,000000,178.2,181,161.2,172.8,233668.25,0
+RENT.US,D,20211220,000000,178.166,183.6,169.2,173.8,46241.15,0
+RENT.US,D,20211221,000000,178,184,173.6,177.2,29233.5,0
+RENT.US,D,20211222,000000,177,182.4,166,168,28063.15,0
+RENT.US,D,20211223,000000,169.2,184.9,164.822,176,39449.9,0
+RENT.US,D,20211227,000000,176.2,184,172,178.8,19775.2,0
+RENT.US,D,20211228,000000,178.8,183.8,157.4,160.8,56992.600000000006,0
+RENT.US,D,20211229,000000,160.8,167.2,153.8,165.8,35146,0
+RENT.US,D,20211230,000000,162.4,175,162.4,167.6,28997.100000000002,0
+RENT.US,D,20211231,000000,167.2,173.2,161.6,163,22488.95,0
+RENT.US,D,20220103,000000,166,170.2,158,168,24161.5,0
+RENT.US,D,20220104,000000,168,170,151.6,158.8,42496.4,0
+RENT.US,D,20220105,000000,157.4,163,141.4,146.2,52206.850000000006,0
+RENT.US,D,20220106,000000,145,151.6,138.2,148.4,52737.850000000006,0
+RENT.US,D,20220107,000000,149.2,150,131.1,132.4,59997.9,0
+RENT.US,D,20220110,000000,130.4,133.6,121.894,133.2,95283.05,0
+RENT.US,D,20220111,000000,131,138,127.2,134,54923.3,0
+RENT.US,D,20220112,000000,136,139.2,127.4,127.6,30255.300000000003,0
+RENT.US,D,20220113,000000,127.6,130.2,113.8,114.2,36503.25,0
+RENT.US,D,20220114,000000,113,115.9,104.9,108.6,55145,0
+RENT.US,D,20220118,000000,107.4,109.8,100.2,101,60708.9,0
+RENT.US,D,20220119,000000,103.8,110.8,100.2,104.2,51443.75,0
+RENT.US,D,20220120,000000,104.8,112.8,99.2,100.2,35173.65,0
+RENT.US,D,20220121,000000,99.4,102.2,93,94.6,54797.700000000004,0
+RENT.US,D,20220124,000000,92.2,107.8,87.4,107,93939.15000000001,0
+RENT.US,D,20220125,000000,103.8,109.8,101.4,103.8,38728.700000000004,0
+RENT.US,D,20220126,000000,106.8,112,98.4,100.8,47661.600000000006,0
+RENT.US,D,20220127,000000,101.6,106.6,96.6,97.4,35476.3,0
+RENT.US,D,20220128,000000,97.6,103.8,92.8,103.6,35893.65,0
+RENT.US,D,20220131,000000,103.4,120.4,102.4,115.4,61431,0
+RENT.US,D,20220201,000000,118.4,119,109.2,118.4,54365.8,0
+RENT.US,D,20220202,000000,118.6,118.6,99.6,102,74099.05,0
+RENT.US,D,20220203,000000,99.8,107.8,98.606,99.8,36847.85,0
+RENT.US,D,20220204,000000,100.6,110,94.2,108.6,55147.15,0
+RENT.US,D,20220207,000000,109.6,116.48,107,111.8,37411.200000000004,0
+RENT.US,D,20220208,000000,111,122.2,108,121.2,23889.9,0
+RENT.US,D,20220209,000000,125.4,126.4,118.4,122.2,22129.300000000003,0
+RENT.US,D,20220210,000000,119,130.6,116.6,120.2,38348.15,0
+RENT.US,D,20220211,000000,120,123.926,112,116,26163.75,0
+RENT.US,D,20220214,000000,114,121.3,114,115.8,11727.050000000001,0
+RENT.US,D,20220215,000000,118.2,126.4,117,123.8,19202.55,0
+RENT.US,D,20220216,000000,123.8,124,110,111,33427.55,0
+RENT.US,D,20220217,000000,111.6,116.4,111.4,115.9,21977.65,0
+RENT.US,D,20220218,000000,114,115.4,111.2,111.2,29626.4,0
+RENT.US,D,20220222,000000,112.8,115.2,104.8,108.8,19558.350000000002,0
+RENT.US,D,20220223,000000,110.2,113.6,106,107.6,16446.95,0
+RENT.US,D,20220224,000000,99.8,118.8,99.6,118,26942.300000000003,0
+RENT.US,D,20220225,000000,119,123.6,113.156,122.4,25694.550000000003,0
+RENT.US,D,20220228,000000,122.4,125.6,119,121.4,15625.5,0
+RENT.US,D,20220301,000000,120.4,123,113.6,115.2,15489.550000000001,0
+RENT.US,D,20220302,000000,114.8,121,111.2,115.4,18285.25,0
+RENT.US,D,20220303,000000,116.6,116.6,108.8,109.8,13738.6,0
+RENT.US,D,20220304,000000,109.2,110.6,104.2,104.8,11882.35,0
+RENT.US,D,20220307,000000,104.4,109.4,101.2,103.6,30618.100000000002,0
+RENT.US,D,20220308,000000,104,111.8,100.8,105.8,18923.65,0
+RENT.US,D,20220309,000000,107.2,112.4,105,109.6,15402.150000000001,0
+RENT.US,D,20220310,000000,108,108.4,102.7,107.4,15642,0
+RENT.US,D,20220311,000000,108.4,109.4,102.4,103.4,10733.1,0
+RENT.US,D,20220314,000000,102.8,103.8,96,98,20517.15,0
+RENT.US,D,20220315,000000,99.8,107.2,97.2,104.4,14567.050000000001,0
+RENT.US,D,20220316,000000,106.6,110,104,107.4,18302.05,0
+RENT.US,D,20220317,000000,105.4,113.6,105,113.2,29460.850000000002,0
+RENT.US,D,20220318,000000,117.4,149.8,116.4,135,139246.4,0
+RENT.US,D,20220321,000000,136,136,118,120.4,42355.15,0
+RENT.US,D,20220322,000000,120.2,136.2,120.2,135.4,33383.8,0
+RENT.US,D,20220323,000000,128,133.962,125.2,129.8,29141.2,0
+RENT.US,D,20220324,000000,130.4,132,116.5,119.8,48964.450000000004,0
+RENT.US,D,20220325,000000,123.8,124,118.2,122.8,27336.45,0
+RENT.US,D,20220328,000000,123,129.6,120.4,128.6,37310.15,0
+RENT.US,D,20220329,000000,131.4,136.8,124.4,133,39632.850000000006,0
+RENT.US,D,20220330,000000,132.4,142,130.2,134.8,31933,0
+RENT.US,D,20220331,000000,135.4,138.6,128,137.8,32145.800000000003,0
+RENT.US,D,20220401,000000,140,140,125.8,130.4,45789.200000000004,0
+RENT.US,D,20220404,000000,130.2,142,126.4,137,40607.450000000004,0
+RENT.US,D,20220405,000000,137.6,139,125,125.4,38489.05,0
+RENT.US,D,20220406,000000,122.6,122.6,107.4,113.6,76181.65000000001,0
+RENT.US,D,20220407,000000,114.6,114.98,103.6,110.2,33604.9,0
+RENT.US,D,20220408,000000,108.8,112.1,104.2,108.4,48638.05,0
+RENT.US,D,20220411,000000,108.4,108.4,102.4,104,30658.45,0
+RENT.US,D,20220412,000000,105.6,114.8,104.644,107.2,43867.600000000006,0
+RENT.US,D,20220413,000000,109.4,116.8,104.8,114.4,110643,0
+RENT.US,D,20220414,000000,113.4,117.6,107.2,114.4,101195.45000000001,0
+RENT.US,D,20220418,000000,114,115.8,107.6,113,72651.75,0
+RENT.US,D,20220419,000000,113.6,118.8,110,118,44396.75,0
+RENT.US,D,20220420,000000,119,122.2,112,115,31984.9,0
+RENT.US,D,20220421,000000,116.4,122,109.6,113.6,29751,0
+RENT.US,D,20220422,000000,112,115.8,109.4,111,38238.4,0
+RENT.US,D,20220425,000000,109.4,121,109.4,117.4,49567,0
+RENT.US,D,20220426,000000,116.6,124.2,114.8,117.8,33013.200000000004,0
+RENT.US,D,20220427,000000,118,124,116.5,122.2,37008.950000000004,0
+RENT.US,D,20220428,000000,125.2,129.8,120.2,129,38229.450000000004,0
+RENT.US,D,20220429,000000,126.6,134.4,125.4,126.8,38755.55,0
+RENT.US,D,20220502,000000,125.4,129,122,128.6,44292.9,0
+RENT.US,D,20220503,000000,129.4,131.4,122.8,127.4,46513.9,0
+RENT.US,D,20220504,000000,128.2,134.2,122.4,132.8,45902.100000000006,0
+RENT.US,D,20220505,000000,132,133.2,125.2,127.6,32588.7,0
+RENT.US,D,20220506,000000,125.8,127.6,119.8,122,52594.100000000006,0
+RENT.US,D,20220509,000000,118.2,126.2,109.8,112.4,68671.35,0
+RENT.US,D,20220510,000000,116,118.4,109.8,111.4,41374.8,0
+RENT.US,D,20220511,000000,109.2,111.8,98.8,99.6,65561.8,0
+RENT.US,D,20220512,000000,96.6,97.6,81.2,82.8,114958.20000000001,0
+RENT.US,D,20220513,000000,88.8,88.98,80.1,81.4,56539.05,0
+RENT.US,D,20220516,000000,80,81.6,73.8,79.2,78418.7,0
+RENT.US,D,20220517,000000,81.6,84.7,79.2,83.6,45259.65,0
+RENT.US,D,20220518,000000,75.8,84.6,75.8,84.2,60709.4,0
+RENT.US,D,20220519,000000,83.2,86,80,84,83797.45000000001,0
+RENT.US,D,20220520,000000,84.6,86,74.2,77.2,74763.7,0
+RENT.US,D,20220523,000000,77.2,78.4,70.6,74,70311.95,0
+RENT.US,D,20220524,000000,72,72.4,64.6,65.2,54886.9,0
+RENT.US,D,20220525,000000,64,70.2,64,69.8,37605.3,0
+RENT.US,D,20220526,000000,70,74.7,69.2,73.6,82627.5,0
+RENT.US,D,20220527,000000,75,88.6,75,88,82925.6,0
+RENT.US,D,20220531,000000,88.8,90.2,85.4,86.6,33878.200000000004,0
+RENT.US,D,20220601,000000,87.4,87.896,81,81.2,22295.800000000003,0
+RENT.US,D,20220602,000000,80.8,90.8,80.8,89.8,29505.75,0
+RENT.US,D,20220603,000000,87.4,89.2,84.6,88.4,31056.75,0
+RENT.US,D,20220606,000000,90.4,91.4,87.4,89,41286.65,0
+RENT.US,D,20220607,000000,86,86.2,76.8,81.2,59706.65,0
+RENT.US,D,20220608,000000,80.4,81.64,72.2,74.6,93692.95000000001,0
+RENT.US,D,20220609,000000,76.6,76.6,67.2,70.6,115264.90000000001,0
+RENT.US,D,20220610,000000,73.8,84.8,66.8,67.8,420375.85000000003,0
+RENT.US,D,20220613,000000,63.8,66.966,61,62.8,61053.450000000004,0
+RENT.US,D,20220614,000000,65.6,66.8,62.6,64.4,56269.3,0
+RENT.US,D,20220615,000000,65.4,69.6,64.6,67.2,102270.70000000001,0
+RENT.US,D,20220616,000000,66,66.092,60.4,62.2,69039.75,0
+RENT.US,D,20220617,000000,62.4,64.8,60,64.2,66531.95,0
+RENT.US,D,20220621,000000,65.4,71.4,65.4,67.2,48293.950000000004,0
+RENT.US,D,20220622,000000,66.8,70.198,66.098,67.8,34049.200000000004,0
+RENT.US,D,20220623,000000,68,72,67.4,69.8,34561.4,0
+RENT.US,D,20220624,000000,70.2,78.2,69,77,250133.05000000002,0
+RENT.US,D,20220627,000000,77.2,79.4,69.6,69.6,42326.8,0
+RENT.US,D,20220628,000000,71,72,65.8,65.8,32171.45,0
+RENT.US,D,20220629,000000,66,67.7,64,65.8,21980.5,0
+RENT.US,D,20220630,000000,67.6,67.6,60.8,61.4,44189.55,0
+RENT.US,D,20220701,000000,61.2,63.6,60.2,62.2,31004,0
+RENT.US,D,20220705,000000,61.4,70,59.8,68.2,44283.950000000004,0
+RENT.US,D,20220706,000000,68.4,71.2,66.808,70.4,21970.550000000003,0
+RENT.US,D,20220707,000000,71,75.6,68.8,75,36696.1,0
+RENT.US,D,20220708,000000,73.4,79.9,73.2,78.2,36882.8,0
+RENT.US,D,20220711,000000,76,77.8,72.2,74.6,28644.350000000002,0
+RENT.US,D,20220712,000000,74.4,78.8,74.4,78.6,30660.75,0
+RENT.US,D,20220713,000000,75.8,78,71,71,24869,0
+RENT.US,D,20220714,000000,69.6,72,68.4,69.8,20819.95,0
+RENT.US,D,20220715,000000,71.2,75.2,68,74.6,34947.1,0
+RENT.US,D,20220718,000000,76,79.4,75.8,76.6,33256,0
+RENT.US,D,20220719,000000,78.6,89.6,78.6,88.2,68473.6,0
+RENT.US,D,20220720,000000,87.4,98.6,84,91.4,47123.25,0
+RENT.US,D,20220721,000000,92,92.6,86,92.6,25109.050000000003,0
+RENT.US,D,20220722,000000,92.8,92.8,83.1,84.2,24221.050000000003,0
+RENT.US,D,20220725,000000,84.2,85.2,80.822,83.8,15535.400000000001,0
+RENT.US,D,20220726,000000,81.8,83.8,76.1,81,20246.5,0
+RENT.US,D,20220727,000000,82.6,87.8,82.4,86.6,35771.25,0
+RENT.US,D,20220728,000000,86.6,88.8,82.4,88.4,17263.15,0
+RENT.US,D,20220729,000000,88.6,98,87,88.8,34411.15,0
+RENT.US,D,20220801,000000,88.6,94.6,87.8,91.6,29712.600000000002,0
+RENT.US,D,20220802,000000,90,93,89.604,91.8,18857.45,0
+RENT.US,D,20220803,000000,94,99.2,93.4,94.4,18274.100000000002,0
+RENT.US,D,20220804,000000,93,95.2,90.4,92.6,37002,0
+RENT.US,D,20220805,000000,95.2,95.2,89.8,93.8,25894.95,0
+RENT.US,D,20220808,000000,95.8,108,93.6,106.8,52214.9,0
+RENT.US,D,20220809,000000,104.6,106.2,99.8,102.6,74276.05,0
+RENT.US,D,20220810,000000,106,106.4,100,104.2,22942.300000000003,0
+RENT.US,D,20220811,000000,106.8,113.6,105,106.2,33451,0
+RENT.US,D,20220812,000000,107.6,107.6,104,105.8,24460.25,0
+RENT.US,D,20220815,000000,104.8,106.2,101.2,103.2,24215.9,0
+RENT.US,D,20220816,000000,102,113.2,96.2,109.6,70481.90000000001,0
+RENT.US,D,20220817,000000,106.6,109,102.2,103.2,37724.85,0
+RENT.US,D,20220818,000000,102.8,108.4,99.18,107.8,21522.9,0
+RENT.US,D,20220819,000000,104.2,105.4,101.202,104.8,36381.15,0
+RENT.US,D,20220822,000000,101.4,107.4,101,106.8,54930.4,0
+RENT.US,D,20220823,000000,106.2,114.2,106.2,110.6,58728.25,0
+RENT.US,D,20220824,000000,110.8,114.8,109.6,110,16993.55,0
+RENT.US,D,20220825,000000,110.8,114.8,109.2,114.2,21356.2,0
+RENT.US,D,20220826,000000,114,114.8,104.6,105.2,27921.45,0
+RENT.US,D,20220829,000000,104.4,107.2,99.8,100.4,24913.45,0
+RENT.US,D,20220830,000000,101,102.6,91.2,94,36091.25,0
+RENT.US,D,20220831,000000,95,95,87.9,89,35495.25,0
+RENT.US,D,20220901,000000,88.2,88.4,83,83.8,30251.7,0
+RENT.US,D,20220902,000000,86.4,86.4,76.4,77.4,52857.700000000004,0
+RENT.US,D,20220906,000000,79.8,79.8,75,75.8,32281.550000000003,0
+RENT.US,D,20220907,000000,76.8,81,75.4,80.6,22303.25,0
+RENT.US,D,20220908,000000,79.4,85.4,78.4,84.8,32637.45,0
+RENT.US,D,20220909,000000,86.2,90.4,86.2,89.6,19801.7,0
+RENT.US,D,20220912,000000,90.6,100,90.2,98.6,116614.70000000001,0
+RENT.US,D,20220913,000000,68,74.794,59.6,60.4,517216.45,0
+RENT.US,D,20220914,000000,62,62.2,53,58.4,176323.1,0
+RENT.US,D,20220915,000000,58.4,66.6,57.4,66.4,135807.7,0
+RENT.US,D,20220916,000000,62.4,62.424,57.8,58,168692.1,0
+RENT.US,D,20220919,000000,58.2,60.2,56.4,58.1,75236.7,0
+RENT.US,D,20220920,000000,56.8,57.3,53.1,53.4,86420.6,0
+RENT.US,D,20220921,000000,53.8,54.6,51,51.8,71673.15000000001,0
+RENT.US,D,20220922,000000,51.8,52,46.6,48.4,99029.5,0
+RENT.US,D,20220923,000000,46.4,49.2,45.6,47.6,57283.350000000006,0
+RENT.US,D,20220926,000000,47.2,50.7,45.2,47.2,46423.450000000004,0
+RENT.US,D,20220927,000000,49,50,47,47.6,30119.75,0
+RENT.US,D,20220928,000000,47.8,48.6,47,47,24180.9,0
+RENT.US,D,20220929,000000,46.4,46.7,42.9,44.4,51676.350000000006,0
+RENT.US,D,20220930,000000,44.4,46.216,42.4,44,30653.350000000002,0
+RENT.US,D,20221003,000000,44,45.4,42,43.8,34876.4,0
+RENT.US,D,20221004,000000,46.8,48.6,46.2,47.8,34085.1,0
+RENT.US,D,20221005,000000,46.8,48,44.4,45.6,21342.65,0
+RENT.US,D,20221006,000000,45.2,48.1,45,46.4,27333.95,0
+RENT.US,D,20221007,000000,45.4,46.7,44.6,46.4,21895.300000000003,0
+RENT.US,D,20221010,000000,46.2,46.2,43,43.4,17941,0
+RENT.US,D,20221011,000000,43.2,43.6,39.2,39.6,42588.9,0
+RENT.US,D,20221012,000000,40,40.4,38.4,40,34535.1,0
+RENT.US,D,20221013,000000,38.8,40.2,36.802,39.2,71094.75,0
+RENT.US,D,20221014,000000,40,40.1,35,35.8,60489.75,0
+RENT.US,D,20221017,000000,36.6,38.4,36.3,37.4,27090.65,0
+RENT.US,D,20221018,000000,39,40.8,37.6,38.6,29351.7,0
+RENT.US,D,20221019,000000,38.2,38.2,34,34.4,37084.75,0
+RENT.US,D,20221020,000000,33.8,37.2,33.8,35.8,33934.950000000004,0
+RENT.US,D,20221021,000000,35.8,36,34,35.4,24747.550000000003,0
+RENT.US,D,20221024,000000,35.8,35.8,32,34.6,39674.200000000004,0
+RENT.US,D,20221025,000000,34.6,39.3,34.2,37.8,40163.9,0
+RENT.US,D,20221026,000000,37.6,40.2,36.4,36.8,25946.800000000003,0
+RENT.US,D,20221027,000000,37.6,39.3,35.4,35.6,17744.3,0
+RENT.US,D,20221028,000000,36.2,37.4,34.6,36.7,16881.75,0
+RENT.US,D,20221031,000000,37.4,40.2,36.6,39,28051.65,0
+RENT.US,D,20221101,000000,39.8,41.1,38.6,39,25317.600000000002,0
+RENT.US,D,20221102,000000,39.4,39.4,34.8,35.4,36494.55,0
+RENT.US,D,20221103,000000,35.2,37.2,34.6,35,16015.400000000001,0
+RENT.US,D,20221104,000000,35.6,35.7,33,34,26415.600000000002,0
+RENT.US,D,20221107,000000,34.2,34.2,32,33.8,30682.5,0
+RENT.US,D,20221108,000000,34,35.15,31.8,33.2,35499.4,0
+RENT.US,D,20221109,000000,32.6,33.3,27.4,28.8,131738.30000000002,0
+RENT.US,D,20221110,000000,31.8,34.6,31.2,32.6,84240.70000000001,0
+RENT.US,D,20221111,000000,32.4,34,30.428,32,60998.700000000004,0
+RENT.US,D,20221114,000000,31.6,33.2,30,31.6,53547.05,0
+RENT.US,D,20221115,000000,33.6,35.966,32.8,33.8,72163,0
+RENT.US,D,20221116,000000,32.8,33.6,30.4,30.8,40899.05,0
+RENT.US,D,20221117,000000,30.8,31.582,28.6,28.8,29537.300000000003,0
+RENT.US,D,20221118,000000,28.8,28.8,24,24.8,85514.25,0
+RENT.US,D,20221121,000000,24.2,26.2,24,24.8,53018.55,0
+RENT.US,D,20221122,000000,24.8,24.8,22,23.4,58212.9,0
+RENT.US,D,20221123,000000,23.4,25.4,22.8,25.2,57105,0
+RENT.US,D,20221125,000000,24.8,26.8,24,26,20162.95,0
+RENT.US,D,20221128,000000,25.4,27.2,25.4,26.4,37568.15,0
+RENT.US,D,20221129,000000,26.6,27.4,24.8,25.2,36821.3,0
+RENT.US,D,20221130,000000,24.8,27.4,24.4,26.6,26487.350000000002,0
+RENT.US,D,20221201,000000,27.2,27.8,25.8,27.4,25217.5,0
+RENT.US,D,20221202,000000,27.2,28,25.2,26.4,30626.5,0
+RENT.US,D,20221205,000000,26.4,29.4,25.49,27,43676.5,0
+RENT.US,D,20221206,000000,26.8,27.2,25.7,27,38026.35,0
+RENT.US,D,20221207,000000,26.8,27.8,25.6,27.2,150250.6,0
+RENT.US,D,20221208,000000,30.4,50,30.332,47.4,2373781.7,0
+RENT.US,D,20221209,000000,41.6,56.8,38.6,51.6,912325.3,0
+RENT.US,D,20221212,000000,49.7,64.8,49,61.6,670852.3500000001,0
+RENT.US,D,20221213,000000,66.4,66.6,55,59.6,313664.9,0
+RENT.US,D,20221214,000000,60,76,58.014,72.8,451025.15,0
+RENT.US,D,20221215,000000,68,68.8,60.2,62.2,172453.40000000002,0
+RENT.US,D,20221216,000000,61.8,70,61.8,68.4,197960.90000000002,0
+RENT.US,D,20221219,000000,67.6,67.6,54.2,55,172216.65000000002,0
+RENT.US,D,20221220,000000,55,58.5,53,56.4,106164.40000000001,0
+RENT.US,D,20221221,000000,58.4,63.4,54.57,58.8,126086.1,0
+RENT.US,D,20221222,000000,57.6,57.8,53.1,54.4,82703.70000000001,0
+RENT.US,D,20221223,000000,53.4,60.7,53,59.8,113640.70000000001,0
+RENT.US,D,20221227,000000,59,65.8,56.2,62.4,90240.70000000001,0
+RENT.US,D,20221228,000000,61.8,68.6,61.572,65.6,113000,0
+RENT.US,D,20221229,000000,67.2,67.4,59.81,64,114301.35,0
+RENT.US,D,20221230,000000,62.8,68.3,60.6,61,74996.6,0
+RENT.US,D,20230103,000000,61.8,64.6,57.4,59,66891.75,0
+RENT.US,D,20230104,000000,60.4,63.8,58,63.2,72315.3,0
+RENT.US,D,20230105,000000,62.8,69.2,60.806,68.6,97870.95000000001,0
+RENT.US,D,20230106,000000,68.6,72.8,63.7,71.6,100897.35,0
+RENT.US,D,20230109,000000,72.4,80.2,71,76,136545.6,0
+RENT.US,D,20230110,000000,75.8,80.8,75.3,78.8,79916.8,0
+RENT.US,D,20230111,000000,79,82.9,74.6,78.4,70035.35,0
+RENT.US,D,20230112,000000,77.6,83.4,70.6,77.4,133714.85,0
+RENT.US,D,20230113,000000,75.2,81.8,75.2,79.2,48587.850000000006,0
+RENT.US,D,20230117,000000,79.8,82.17,76.8,77.2,36513.9,0
+RENT.US,D,20230118,000000,78.4,80,76,76.4,35400.85,0
+RENT.US,D,20230119,000000,76,77.756,74.04,74.4,38941.3,0
+RENT.US,D,20230120,000000,74,79.3,70.6,75.6,48071.3,0
+RENT.US,D,20230123,000000,77.2,80.7,75.6,80.4,43884.200000000004,0
+RENT.US,D,20230124,000000,80,90.2,76.8,77.6,75891.40000000001,0
+RENT.US,D,20230125,000000,76.2,76.5,71.202,74.6,47739.75,0
+RENT.US,D,20230126,000000,76.2,79.2,73,78,35612.05,0
+RENT.US,D,20230127,000000,77.8,84.9,76.602,83,58858.55,0
+RENT.US,D,20230130,000000,82.4,85,77.8,78.6,41249.65,0
+RENT.US,D,20230131,000000,85,89.1,76.2,85.8,107820.8,0
+RENT.US,D,20230201,000000,85.4,88.8,80.238,87,47559.65,0
+RENT.US,D,20230202,000000,89.2,96.4,88.2,90,103033.85,0
+RENT.US,D,20230203,000000,87.6,93,86,90.8,37037.75,0
+RENT.US,D,20230206,000000,89.6,93,89,90.2,39064.55,0
+RENT.US,D,20230207,000000,89.8,90,85,87.2,45387.8,0
+RENT.US,D,20230208,000000,86.4,87,79,80.4,56842.15,0
+RENT.US,D,20230209,000000,82,83.6,74.2,74.6,62127.55,0
+RENT.US,D,20230210,000000,73.8,74.2,72,72.6,23873.850000000002,0
+RENT.US,D,20230213,000000,72.6,76.3,72,76,31069.050000000003,0
+RENT.US,D,20230214,000000,75.4,78.3,73.4,76.2,22364.75,0
+RENT.US,D,20230215,000000,75.8,84.2,75.3,83.6,43373.700000000004,0
+RENT.US,D,20230216,000000,81,81.4,78,79.6,36051.35,0
+RENT.US,D,20230217,000000,79.6,79.774,75.3,75.8,32838,0
+RENT.US,D,20230221,000000,74.4,76.8,71.9,72.4,25984.65,0
+RENT.US,D,20230222,000000,72.4,73.6,72,72.6,18026.600000000002,0
+RENT.US,D,20230223,000000,73.4,75,69.8,71.2,30519.100000000002,0
+RENT.US,D,20230224,000000,69.4,70.4,67.9,68.4,26476.2,0
+RENT.US,D,20230227,000000,69.6,70.6,68,68.8,16684.850000000002,0
+RENT.US,D,20230228,000000,68.8,70.2,67.9,68.2,18265.600000000002,0
+RENT.US,D,20230301,000000,68,70.4,67.2,69.2,29584.050000000003,0
+RENT.US,D,20230302,000000,69,69.8,63.9,69.2,49498.450000000004,0
+RENT.US,D,20230303,000000,70.2,73.5,68.6,69.8,48807.100000000006,0
+RENT.US,D,20230306,000000,69.8,70,62.7,63.6,31064.9,0
+RENT.US,D,20230307,000000,63.6,71.6,63.6,71.2,58396.5,0
+RENT.US,D,20230308,000000,70.8,71.8,67,70.4,35796.700000000004,0
+RENT.US,D,20230309,000000,70.4,72,67.4,67.6,25066.550000000003,0
+RENT.US,D,20230310,000000,67.2,67.5,59.4,60.4,53305.100000000006,0
+RENT.US,D,20230313,000000,59.2,61.8,54.8,58.8,45488.600000000006,0
+RENT.US,D,20230314,000000,60.6,61.7,57.2,60.6,32279.550000000003,0
+RENT.US,D,20230315,000000,59,60.4,56.4,59.2,30563.9,0
+RENT.US,D,20230316,000000,58.4,59,54,56,34794.1,0
+RENT.US,D,20230317,000000,54.2,55.2,49.8,51.6,46567.950000000004,0
+RENT.US,D,20230320,000000,51.6,52.8,50.1,50.8,31951.45,0
+RENT.US,D,20230321,000000,50.8,53.2,50.8,52.6,38545.65,0
+RENT.US,D,20230322,000000,52.6,53.4,50.25,51,29013.7,0
+RENT.US,D,20230323,000000,50.6,57.2,50.2,53.8,35782.4,0
+RENT.US,D,20230324,000000,52.8,53.3,47.4,48,39583.8,0
+RENT.US,D,20230327,000000,47.4,47.8,44.6,45.8,31659.350000000002,0
+RENT.US,D,20230328,000000,45.2,47.4,44.8,47,32350.7,0
+RENT.US,D,20230329,000000,48,49.9,47.83,48.8,25370.65,0
+RENT.US,D,20230330,000000,48.2,57.6,48.2,52.4,74390.2,0
+RENT.US,D,20230331,000000,53.4,57.6,51.7,57,58259.55,0
+RENT.US,D,20230403,000000,55.8,58.2,55,58,21835.7,0
+RENT.US,D,20230404,000000,58,58.6,56.2,57.2,19478.8,0
+RENT.US,D,20230405,000000,56.6,56.6,52.63,53.4,28320.25,0
+RENT.US,D,20230406,000000,53.6,57.8,52,55.4,22756.100000000002,0
+RENT.US,D,20230410,000000,55.6,61.6,54.2,61,38920.3,0
+RENT.US,D,20230411,000000,61,65.17,60.8,63.4,50029.55,0
+RENT.US,D,20230412,000000,65,67.6,61.4,63,106401.5,0
+RENT.US,D,20230413,000000,61.8,69.2,53,60.1,121902,0
+RENT.US,D,20230414,000000,60.4,64.7,59.6,63.8,48476.600000000006,0
+RENT.US,D,20230417,000000,63.8,63.8,56.1,56.4,41793.8,0
+RENT.US,D,20230418,000000,56.6,59.2,55.5,58.2,36684.05,0
+RENT.US,D,20230419,000000,56.8,62.4,55.4,62,30574.5,0
+RENT.US,D,20230420,000000,60.6,62.9,58.7,59.8,24548.2,0
+RENT.US,D,20230421,000000,59.8,63.9,57.812,63.4,36960.450000000004,0
+RENT.US,D,20230424,000000,64,64.1,59,60.6,29671.050000000003,0
+RENT.US,D,20230425,000000,59.8,60.3,54,55.2,29968.45,0
+RENT.US,D,20230426,000000,55.8,58.5,55.4,56.9,20657.7,0
+RENT.US,D,20230427,000000,56.8,57,50.6,51.6,40065.600000000006,0
+RENT.US,D,20230428,000000,51.6,54.4,51.1,52.2,22220.45,0
+RENT.US,D,20230501,000000,51.6,54,50.9,51.6,22717.5,0
+RENT.US,D,20230502,000000,51.8,52.794,45.2,45.7,33111.05,0
+RENT.US,D,20230503,000000,46.2,46.4,44.5,45.2,27910.65,0
+RENT.US,D,20230504,000000,44.8,45,42.9,43.6,30581.75,0
+RENT.US,D,20230505,000000,45,48.6,43.83,47.8,26203.300000000003,0
+RENT.US,D,20230508,000000,47.4,48.9,46.7,48.4,15278.7,0
+RENT.US,D,20230509,000000,48.2,48.2,46.6,47.4,8467.550000000001,0
+RENT.US,D,20230510,000000,48.6,49.4,46.4,47.4,16511.850000000002,0
+RENT.US,D,20230511,000000,47.2,48.1,46.6,47.6,15657.95,0
+RENT.US,D,20230512,000000,47.2,48.2,45,45.4,10105.6,0
+RENT.US,D,20230515,000000,46,46.7,44.8,46.4,15298.95,0
+RENT.US,D,20230516,000000,47.2,47.2,45.4,45.4,10805.400000000001,0
+RENT.US,D,20230517,000000,45.6,46.7,44.8,46.2,11212.2,0
+RENT.US,D,20230518,000000,47,52.8,46.4,52.6,25660.100000000002,0
+RENT.US,D,20230519,000000,53,53,48.026,49.4,19572.8,0
+RENT.US,D,20230522,000000,50.4,52.3,48.9,50.4,17359.3,0
+RENT.US,D,20230523,000000,51,55.4,49.8,50.2,25473.95,0
+RENT.US,D,20230524,000000,51,51,46.4,47.4,26596.95,0
+RENT.US,D,20230525,000000,48,48,40.3,41,28445,0
+RENT.US,D,20230526,000000,42.6,42.6,40.8,41.5,24981.45,0
+RENT.US,D,20230530,000000,41.6,43.7,40,40,37995.55,0
+RENT.US,D,20230531,000000,40,40.8,38.2,40.2,23219.95,0
+RENT.US,D,20230601,000000,40,41.2,39.2,40,32925.8,0
+RENT.US,D,20230602,000000,40.4,43.8,40.2,42.2,52194.350000000006,0
+RENT.US,D,20230605,000000,42.4,42.4,40,41.8,53526.200000000004,0
+RENT.US,D,20230606,000000,41.8,51.6,41.55,49.6,93864.6,0
+RENT.US,D,20230607,000000,49.6,58,49.6,56,99074.8,0
+RENT.US,D,20230608,000000,51.4,51.4,44.4,48.9,107411.55,0
+RENT.US,D,20230609,000000,49,49.2,43,43.6,73554.5,0
+RENT.US,D,20230612,000000,43.6,44.202,42,42.5,37356.75,0
+RENT.US,D,20230613,000000,42.6,44.8,41.154,43.8,63947.65,0
+RENT.US,D,20230614,000000,44.6,51.6,43.8,48,108035.05,0
+RENT.US,D,20230615,000000,48,50.8,45.2,50.8,45895.75,0
+RENT.US,D,20230616,000000,51,51.2,44.6,44.6,66783.05,0
+RENT.US,D,20230620,000000,44.8,45.6,43.2,44,36441.15,0
+RENT.US,D,20230621,000000,44.4,44.4,41.8,43.2,44058.200000000004,0
+RENT.US,D,20230622,000000,42.4,44.8,41,42.6,41391.5,0
+RENT.US,D,20230623,000000,42,43.6,41,41.2,136995.65,0
+RENT.US,D,20230626,000000,41.6,42.2,40.4,40.4,45544.25,0
+RENT.US,D,20230627,000000,41.5,41.5,38.6,39,57356.450000000004,0
+RENT.US,D,20230628,000000,39,40.586,38.1,38.8,52927.65,0
+RENT.US,D,20230629,000000,39,41,38.8,39.8,31057.15,0
+RENT.US,D,20230630,000000,41.4,41.4,39,39.6,34453.4,0
+RENT.US,D,20230703,000000,39.8,40.8,39.1,40.8,28233.2,0
+RENT.US,D,20230705,000000,40.2,40.6,38.8,39.8,34749.15,0
+RENT.US,D,20230706,000000,38.8,39.288,36.2,37,31516.15,0
+RENT.US,D,20230707,000000,37.4,38.6,36.6,37.6,23501.800000000003,0
+RENT.US,D,20230710,000000,37.4,38.8,37,37.4,39588.600000000006,0
+RENT.US,D,20230711,000000,38,38.6,37,38.6,26976.2,0
+RENT.US,D,20230712,000000,38.8,40.034,38.4,38.6,27027.800000000003,0
+RENT.US,D,20230713,000000,38.6,39.4,36.8,37,59675.55,0
+RENT.US,D,20230714,000000,37.2,37.392,35.2,36.4,39451.75,0
+RENT.US,D,20230717,000000,36.6,37.6,36,36.6,19869.850000000002,0
+RENT.US,D,20230718,000000,36.6,37.6,36.126,36.8,21054.45,0
+RENT.US,D,20230719,000000,36.2,37.992,36.2,37.2,22822,0
+RENT.US,D,20230720,000000,37.2,37.2,35.6,36.4,31361.4,0
+RENT.US,D,20230721,000000,36.8,38.4,36.7,37.4,30119.050000000003,0
+RENT.US,D,20230724,000000,38,38.202,36.4,37,17151.100000000002,0
+RENT.US,D,20230725,000000,36.6,37,35.6,36.6,24411.4,0
+RENT.US,D,20230726,000000,36.6,37.1,35.8,36,27013.350000000002,0
+RENT.US,D,20230727,000000,36.8,37.2,35,35.2,50487.850000000006,0
+RENT.US,D,20230728,000000,35.8,36.8,35.4,36.2,23250.800000000003,0
+RENT.US,D,20230731,000000,36.6,38.2,36.2,37,43917.55,0
+RENT.US,D,20230801,000000,37,37,35,35.8,35320.200000000004,0
+RENT.US,D,20230802,000000,35,35.6,32.2,34,67411.90000000001,0
+RENT.US,D,20230803,000000,32.8,34,32.8,33.4,16267.25,0
+RENT.US,D,20230804,000000,33.2,33.8,30,33.2,36787.6,0
+RENT.US,D,20230807,000000,33,33,30.8,32.2,30660.850000000002,0
+RENT.US,D,20230808,000000,31.8,31.8,30.2,31,26427.850000000002,0
+RENT.US,D,20230809,000000,31.2,31.8,29.8,30,37304.35,0
+RENT.US,D,20230810,000000,30.2,32,30.16,31,31766.5,0
+RENT.US,D,20230811,000000,31,31.3,30,31,18202,0
+RENT.US,D,20230814,000000,31.2,31.2,30.138,30.6,15450.25,0
+RENT.US,D,20230815,000000,30.6,30.81,28.8,29.2,28121.15,0
+RENT.US,D,20230816,000000,29.2,29.2,27.1,27.6,44290.3,0
+RENT.US,D,20230817,000000,27.8,28,26.8,27.2,39819.55,0
+RENT.US,D,20230818,000000,26.4,28,26.2,27,21340.15,0
+RENT.US,D,20230821,000000,27.2,27.2,25.6,26.8,22483.2,0
+RENT.US,D,20230822,000000,26.8,27.2,26,26.8,14610.45,0
+RENT.US,D,20230823,000000,27,27,25.8,26.8,17472.5,0
+RENT.US,D,20230824,000000,27,27.3,26,26.2,14524.5,0
+RENT.US,D,20230825,000000,26.6,26.6,25,26,28070.100000000002,0
+RENT.US,D,20230828,000000,26.2,28.4,26,27.8,36135.1,0
+RENT.US,D,20230829,000000,27.8,29.2,27.3,28.8,21642,0
+RENT.US,D,20230830,000000,28.6,28.8,27.8,28.2,22436.9,0
+RENT.US,D,20230831,000000,28.4,28.5,27.6,27.6,14064.6,0
+RENT.US,D,20230901,000000,28.2,29.4,28.2,28.6,19836.350000000002,0
+RENT.US,D,20230905,000000,29.2,32,28,29.2,106197.8,0
+RENT.US,D,20230906,000000,29.6,30,26.4,27.2,54612.55,0
+RENT.US,D,20230907,000000,27,28.3,25.2,27.2,73608.75,0
+RENT.US,D,20230908,000000,21.4,21.996,17.2,19.602,378763.7,0
+RENT.US,D,20230911,000000,18.602,19.6,17.4,19,164385.6,0
+RENT.US,D,20230912,000000,18.4,19.2,17.62,17.86,55401.850000000006,0
+RENT.US,D,20230913,000000,18.19,18.798,17.44,17.8,47267.950000000004,0
+RENT.US,D,20230914,000000,17.708,18.2,17.4,17.952,44567.05,0
+RENT.US,D,20230915,000000,17.996,18.188,17.2,17.2,49420.4,0
+RENT.US,D,20230918,000000,17.402,17.402,15.604,16.468,82499,0
+RENT.US,D,20230919,000000,16.5,17.488,16.16,17.024,33175.85,0
+RENT.US,D,20230920,000000,17.32,17.56,16,16.01,22505.600000000002,0
+RENT.US,D,20230921,000000,15.96,16.7467,15.2,15.25,47724,0
+RENT.US,D,20230922,000000,15.128,15.552,14.502,14.536,22541.600000000002,0
+RENT.US,D,20230925,000000,14.6,15.18,13.728,14.836,34084.3,0
+RENT.US,D,20230926,000000,15.078,15.666,13.6,13.98,33087.65,0
+RENT.US,D,20230927,000000,14.2,14.94,13.6,14.052,30805.800000000003,0
+RENT.US,D,20230928,000000,14,14.32,13.462,13.6,64573.3,0
+RENT.US,D,20230929,000000,13.8,14.338,13.16,13.612,49506.5,0
+RENT.US,D,20231002,000000,14,15.064,13.9,14.4,34836.8,0
+RENT.US,D,20231003,000000,14.6,15.04,13.73,14.272,42685.100000000006,0
+RENT.US,D,20231004,000000,15.5,15.554,14.0775,14.764,29014.300000000003,0
+RENT.US,D,20231005,000000,15.23,15.23,13.318,13.46,32902.8,0
+RENT.US,D,20231006,000000,13.496,14,13.2,13.6,20027.95,0
+RENT.US,D,20231009,000000,13.686,14,12.8,12.98,21920.350000000002,0
+RENT.US,D,20231010,000000,12.97,14.114,12.97,13.428,19262.8,0
+RENT.US,D,20231011,000000,13.6,14.452,12.602,13.272,25669.050000000003,0
+RENT.US,D,20231012,000000,12.734,13.39,12.222,12.522,46265.100000000006,0
+RENT.US,D,20231013,000000,12.36,12.894,11.6,11.904,34119.4,0
+RENT.US,D,20231016,000000,11.54,12.862,11.258,12.81,26060.050000000003,0
+RENT.US,D,20231017,000000,12.8,13.996,12.7618,13.486,21721.5,0
+RENT.US,D,20231018,000000,13.712,13.712,12,12.578,13184,0
+RENT.US,D,20231019,000000,12.946,12.972,12.2,12.25,7154.200000000001,0
+RENT.US,D,20231020,000000,12.428,12.796,11.842,12.082,13452.7,0
+RENT.US,D,20231023,000000,12.2,12.4,11.44,12.07,16109.650000000001,0
+RENT.US,D,20231024,000000,12.2,13.014,12.2,12.786,17659.05,0
+RENT.US,D,20231025,000000,13,13.4,12.2,12.474,9821.7,0
+RENT.US,D,20231026,000000,12.42,12.8,11.41,11.718,16675.3,0
+RENT.US,D,20231027,000000,12.024,12.024,10.4,10.774,36794.75,0
+RENT.US,D,20231030,000000,11.182,11.182,10.426,10.606,12956.650000000001,0
+RENT.US,D,20231031,000000,10.558,11.082,10.26,10.738,21416.2,0
+RENT.US,D,20231101,000000,10.61,11.2,10,10.074,17158.65,0
+RENT.US,D,20231102,000000,10.216,10.9,8.8,9.088,53663.450000000004,0
+RENT.US,D,20231103,000000,8.864,11,8.864,10.004,33477.450000000004,0
+RENT.US,D,20231106,000000,10.2,10.91,9.6,9.96,21391.2,0
+RENT.US,D,20231107,000000,9.858,10.122,9.528,9.966,10031.35,0
+RENT.US,D,20231108,000000,9.786,10.974,9.478,9.65,16493.45,0
+RENT.US,D,20231109,000000,9.942,9.942,9.014,9.18,48776.850000000006,0
+RENT.US,D,20231110,000000,9.52,10.2,8.622,10,33895.75,0
+RENT.US,D,20231113,000000,10.052,10.92,9.512,10.642,17344.45,0
+RENT.US,D,20231114,000000,10.9,12.166,10.822,11.774,41746.25,0
+RENT.US,D,20231115,000000,12.02,13.098,11.414,11.414,27460.850000000002,0
+RENT.US,D,20231116,000000,11.47,11.694,10.6,10.896,11966.45,0
+RENT.US,D,20231117,000000,11.3,12.962,11.044,11.728,23026.850000000002,0
+RENT.US,D,20231120,000000,12.314,12.4,11.2,11.618,26987,0
+RENT.US,D,20231121,000000,11.9,12,11.04,11.222,11886.45,0
+RENT.US,D,20231122,000000,11.594,11.99,10.8,11.178,13219.800000000001,0
+RENT.US,D,20231124,000000,11.154,12,10.816,11.98,12214.95,0
+RENT.US,D,20231127,000000,11.798,12.4,11.7,11.938,22755,0
+RENT.US,D,20231128,000000,11.876,12.2,11.47,11.736,10135.800000000001,0
+RENT.US,D,20231129,000000,11.798,12,11.2,11.792,11569.95,0
+RENT.US,D,20231130,000000,11.644,12.4,10.5,10.774,29618.300000000003,0
+RENT.US,D,20231201,000000,11.312,12,10.802,11.8,26277,0
+RENT.US,D,20231204,000000,12.012,12.792,12.012,12.368,72942.6,0
+RENT.US,D,20231205,000000,12.6,14.3349,12.404,13.354,67892.25,0
+RENT.US,D,20231206,000000,12,13.312,9.6,12.564,231333.1,0
+RENT.US,D,20231207,000000,12.02,14.4,11.86,12.5,65475.3,0
+RENT.US,D,20231208,000000,13,13.4,12.2,12.654,37377.15,0
+RENT.US,D,20231211,000000,12.4,18.584,12.2,16,202433.95,0
+RENT.US,D,20231212,000000,15.2,17,14.2,15.636,77953.55,0
+RENT.US,D,20231213,000000,15.622,16.526,14,15.656,49921.65,0
+RENT.US,D,20231214,000000,15.44,16.8,15.44,16.38,41649.100000000006,0
+RENT.US,D,20231215,000000,16.75,17,15.84,16.38,48146,0
+RENT.US,D,20231218,000000,15.94,16.758,14.546,15.17,55708.55,0
+RENT.US,D,20231219,000000,15.4,15.8,13.5,13.514,44466.700000000004,0
+RENT.US,D,20231220,000000,13.53,14,13.4,13.594,18222.8,0
+RENT.US,D,20231221,000000,13.672,14,13,13.606,28614.45,0
+RENT.US,D,20231222,000000,13.15,14,13.15,13.442,22367.7,0
+RENT.US,D,20231226,000000,13.4,13.6,12.746,13.224,17220,0
+RENT.US,D,20231227,000000,13.28,13.7,11.852,12.152,37130.8,0
+RENT.US,D,20231228,000000,11.964,12,11.51,11.726,36542.85,0
+RENT.US,D,20231229,000000,12,12,10,10.55,72482.75,0
+RENT.US,D,20240102,000000,11.076,11.196,9.68,9.68,28378.9,0
+RENT.US,D,20240103,000000,10,10.24,8.804,9.378,36196.950000000004,0
+RENT.US,D,20240104,000000,9.724,9.724,8.4,8.722,63603.9,0
+RENT.US,D,20240105,000000,9.082,9.372,8.62,9.14,34419.200000000004,0
+RENT.US,D,20240108,000000,9.14,12.2,8.81,11.244,223340.65000000002,0
+RENT.US,D,20240109,000000,11,15.92,11,13.242,394722.15,0
+RENT.US,D,20240110,000000,13.4,15.8,13.4,14.686,129606.90000000001,0
+RENT.US,D,20240111,000000,14.698,15.6,13.68,13.916,55410.4,0
+RENT.US,D,20240112,000000,14,15.18,12.8,13.8,46795,0
+RENT.US,D,20240116,000000,13.8,13.98,10.4,10.618,50309.75,0
+RENT.US,D,20240117,000000,11,11.3998,9.762,9.856,45916.8,0
+RENT.US,D,20240118,000000,10.118,12.352,9.8,11.626,86033.75,0
+RENT.US,D,20240119,000000,11.462,12.664,11.06,11.604,37779.05,0
+RENT.US,D,20240122,000000,11.2,12.476,11,12,34475.75,0
+RENT.US,D,20240123,000000,12.074,12.6,11.262,11.46,8702.9,0
+RENT.US,D,20240124,000000,11.8,12.8,11.48,12.022,42119.25,0
+RENT.US,D,20240125,000000,11.906,12.546,11.4,11.574,12570.45,0
+RENT.US,D,20240126,000000,11.6,12.6,11.42,11.896,13021.95,0
+RENT.US,D,20240129,000000,11.622,12.272,11.404,12.14,10147.7,0
+RENT.US,D,20240130,000000,12.2,13.576,11.716,12.856,22066.4,0
+RENT.US,D,20240131,000000,12.732,13,12.28,12.284,9896.35,0
+RENT.US,D,20240201,000000,12.48,13.267,11.62,12.094,13597.550000000001,0
+RENT.US,D,20240202,000000,12,12.16,10.4,10.502,59662.05,0
+RENT.US,D,20240205,000000,11.002,11.452,9.4,10.1,81425.8,0
+RENT.US,D,20240206,000000,9.692,11.482,9.6,10.62,15703.45,0
+RENT.US,D,20240207,000000,10.582,11.216,9.826,10.2,13134.650000000001,0
+RENT.US,D,20240208,000000,9.9,11.698,9.844,10.726,26408,0
+RENT.US,D,20240209,000000,11,11.2,10.448,10.448,24233.15,0
+RENT.US,D,20240212,000000,10.18,11.2034,10.08,10.27,15062.2,0
+RENT.US,D,20240213,000000,9.962,10.6,9.62,9.78,16250.150000000001,0
+RENT.US,D,20240214,000000,10,10.8,9.65,10.22,11786.650000000001,0
+RENT.US,D,20240215,000000,9.914,10.7,9.914,10.294,18880.55,0
+RENT.US,D,20240216,000000,10.216,10.8,9.8,9.82,13672.5,0
+RENT.US,D,20240220,000000,10,10.2,9.342,9.4,43894.350000000006,0
+RENT.US,D,20240221,000000,9.42,9.9,8.6,8.82,64641.100000000006,0
+RENT.US,D,20240222,000000,8.952,9.496,8.6,8.718,31789.350000000002,0
+RENT.US,D,20240223,000000,9.2,9.3,8.252,8.252,25992.600000000002,0
+RENT.US,D,20240226,000000,8.2,8.4,7.8,8.2,31317.15,0
+RENT.US,D,20240227,000000,7.978,8.376,7.802,8.284,26358.100000000002,0
+RENT.US,D,20240228,000000,8.28,8.6,8,8.208,83638.5,0
+RENT.US,D,20240229,000000,8.208,8.6,8.002,8.12,16802.8,0
+RENT.US,D,20240301,000000,8,8.118,7.546,7.742,35710.700000000004,0
+RENT.US,D,20240304,000000,8,8,7.4,7.49,39289.25,0
+RENT.US,D,20240305,000000,7.494,7.788,7.07,7.314,29864.350000000002,0
+RENT.US,D,20240306,000000,7.36,8.4,6.2,7.196,103908.6,0
+RENT.US,D,20240307,000000,7.554,8.2,7.186,7.196,26193,0
+RENT.US,D,20240308,000000,7.554,8,7.18,7.196,14199.2,0
+RENT.US,D,20240311,000000,7.582,7.582,7.048,7.432,21295.050000000003,0
+RENT.US,D,20240312,000000,7.44,7.44,7.2,7.306,21474.4,0
+RENT.US,D,20240313,000000,7.4,7.58,7.2,7.338,10100.550000000001,0
+RENT.US,D,20240314,000000,7.4,7.412,7.08,7.33,13675.25,0
+RENT.US,D,20240315,000000,7.338,7.554,6.94,7.43,34434.75,0
+RENT.US,D,20240318,000000,7.6,7.6,6.66,6.992,44927.700000000004,0
+RENT.US,D,20240319,000000,7.038,7.038,6.5,6.99,17540.5,0
+RENT.US,D,20240320,000000,6.78,8,6.7215,7.068,21340.7,0
+RENT.US,D,20240321,000000,7,7.4,6.836,7.394,8626.15,0
+RENT.US,D,20240322,000000,7.354,7.354,6.724,7.052,15919.7,0
+RENT.US,D,20240325,000000,7.14,7.338,6.802,6.84,12318,0
+RENT.US,D,20240326,000000,7.04,7.04,6.728,6.84,17658.5,0
+RENT.US,D,20240327,000000,6.9,6.91834,6.532,6.84,44288.350000000006,0
+RENT.US,D,20240328,000000,7.038,7.12,6.75,6.908,36668.25,0
+RENT.US,D,20240401,000000,6.8,7.4,6.8,7.242,24885.550000000003,0
+RENT.US,D,20240402,000000,7.024,7.224,6.34,6.4,26019.7,0
+RENT.US,D,20240403,000000,6.22,6.77,5.57,5.88,80661,0
+RENT.US,D,20240404,000000,5.98,5.98,5.18,5.32,111000,0
+RENT.US,D,20240405,000000,5.28,5.28,4.46,4.78,101327,0
+RENT.US,D,20240408,000000,4.78,5.43,4.71,5.28,71928,0
+RENT.US,D,20240409,000000,5.34,6.28,5.02,5.43,105847,0
+RENT.US,D,20240410,000000,5.37,8.25,5.1,7.4,4445378,0
+RENT.US,D,20240411,000000,9.78,24.13,9.78,19.38,45747764,0
+RENT.US,D,20240412,000000,18.73,28.9,18,19.23,23059568,0
+RENT.US,D,20240415,000000,21.99,22.39,13.88,14.72,3607893,0
+RENT.US,D,20240416,000000,14.15,17.6899,12.2676,12.57,1831805,0
+RENT.US,D,20240417,000000,12.67,13.69,11.5,12.4,557603,0
+RENT.US,D,20240418,000000,11.88,12.7,10.01,11.28,594464,0
+RENT.US,D,20240419,000000,12.01,12.79,10.61,12.22,476083,0
+RENT.US,D,20240422,000000,12.6,13.36,11.1,11.36,369337,0
+RENT.US,D,20240423,000000,11.32,12.6,11.31,11.91,234910,0
+RENT.US,D,20240424,000000,11.82,12.08,11.51,12.07,80212,0
+RENT.US,D,20240425,000000,11.63,11.725,10.805,11.54,126004,0
+RENT.US,D,20240426,000000,11.37,11.75,10.9,11,101085,0
+RENT.US,D,20240429,000000,10.78,11.2496,9.35,9.87,221153,0
+RENT.US,D,20240430,000000,9.65,11.5,9.53,10.15,286208,0
+RENT.US,D,20240501,000000,9.94,13.15,9.94,12.38,503443,0
+RENT.US,D,20240502,000000,12.63,13.8857,11.2501,13.62,345168,0
+RENT.US,D,20240503,000000,13.62,14.35,12.7,14.34,243471,0
+RENT.US,D,20240506,000000,14.89,15.35,13.6,14.49,245889,0
+RENT.US,D,20240507,000000,14.49,16.99,13.81,15.23,497483,0
+RENT.US,D,20240508,000000,15,15.094,13.09,13.22,218007,0
+RENT.US,D,20240509,000000,13.23,14.05,12.7601,13.59,182771,0
+RENT.US,D,20240510,000000,14.16,18.6,13.42,17.75,690227,0
+RENT.US,D,20240513,000000,17.76,23.4,17.75,19.97,687692,0
+RENT.US,D,20240514,000000,22.41,27.91,18.715,23.23,915860,0
+RENT.US,D,20240515,000000,22.25,25,20.4,24.92,330222,0
+RENT.US,D,20240516,000000,23.72,30.28,23.72,29.44,748732,0
+RENT.US,D,20240517,000000,36.31,41.81,30.52,33.53,1191292,0
+RENT.US,D,20240520,000000,33.65,36.4,28.1,36,413224,0
+RENT.US,D,20240521,000000,37,37.5,29.86,32.76,359812,0
+RENT.US,D,20240522,000000,31,31.715,29,29.45,130923,0
+RENT.US,D,20240523,000000,29.2,32.61,27,29.75,214503,0
+RENT.US,D,20240524,000000,29.7,30.57,29.02,29.19,124600,0
+RENT.US,D,20240528,000000,29,29.64,24.64,24.73,143884,0
+RENT.US,D,20240529,000000,22.68,25.54,22.68,23.44,158098,0
+RENT.US,D,20240530,000000,22.66,30.99,22.66,28.29,231697,0
+RENT.US,D,20240531,000000,28.48,30.99,23.025,24,203567,0
+RENT.US,D,20240603,000000,25.41,25.495,23,23.4,100473,0
+RENT.US,D,20240604,000000,22.51,25,22.31,23.79,98008,0
+RENT.US,D,20240605,000000,23.8,26.2999,23.48,25,85869,0
+RENT.US,D,20240606,000000,25,27.4499,23.51,26.81,213499,0
+RENT.US,D,20240607,000000,27.03,27.03,23,23.22,174117,0
+RENT.US,D,20240610,000000,23.21,26.6813,22.96,25.46,98211,0
+RENT.US,D,20240611,000000,25.81,26.19,25.05,25.95,59933,0
+RENT.US,D,20240612,000000,26.44,28.5,24.3,24.62,117702,0
+RENT.US,D,20240613,000000,24.8,25.2141,22.52,22.98,95218,0
+RENT.US,D,20240614,000000,23.42,23.42,21.31,21.89,78618,0
+RENT.US,D,20240617,000000,21.12,21.8327,19.1501,19.67,96846,0
+RENT.US,D,20240618,000000,19.46,20.19,18.5001,19.16,84506,0
+RENT.US,D,20240620,000000,19.13,21.07,18.64,20.18,71887,0
+RENT.US,D,20240621,000000,20.14,20.445,19.11,19.11,49248,0
+RENT.US,D,20240624,000000,19.37,20.0099,18.44,19.08,46702,0
+RENT.US,D,20240625,000000,19,19.08,16.915,17.56,86518,0
+RENT.US,D,20240626,000000,17.21,19.5,17.21,19.04,71701,0
+RENT.US,D,20240627,000000,18.8,19.8999,18.32,18.88,49917,0
+RENT.US,D,20240628,000000,18.85,18.89,17.35,17.57,334674,0
+RENT.US,D,20240701,000000,17.83,17.9993,15.02,15.07,105804,0
+RENT.US,D,20240702,000000,15.18,15.62,14.55,15,84845,0
+RENT.US,D,20240703,000000,14.97,15.49,14.4001,14.73,49597,0
+RENT.US,D,20240705,000000,14.57,15.13,14.25,15.08,49235,0
+RENT.US,D,20240708,000000,14.93,16.4435,14.8826,16.22,37527,0
+RENT.US,D,20240709,000000,16.33,17.32,15.48,17.18,48607,0
+RENT.US,D,20240710,000000,17.12,17.4831,16.63,17.26,18338,0
+RENT.US,D,20240711,000000,17.29,18.932,17.1,18.91,43865,0
+RENT.US,D,20240712,000000,19.47,19.86,17.94,18.5,28482,0
+RENT.US,D,20240715,000000,18.67,19.4212,17.39,17.87,40748,0
+RENT.US,D,20240716,000000,17.87,19.25,17.5691,18.84,46273,0
+RENT.US,D,20240717,000000,18.64,18.774,17.83,18.42,13721,0
+RENT.US,D,20240718,000000,18.05,18.387,16.683,16.77,45222,0
+RENT.US,D,20240719,000000,17.03,17.285,15.89,16.22,28078,0
+RENT.US,D,20240722,000000,16.7,16.86,16.07,16.34,13912,0
+RENT.US,D,20240723,000000,16.47,16.75,16.16,16.25,13320,0
+RENT.US,D,20240724,000000,15.9,16.2,15.65,15.65,12362,0
+RENT.US,D,20240725,000000,15.78,16.04,15.51,15.59,16002,0
+RENT.US,D,20240726,000000,15.91,15.91,14.9125,15,43824,0
+RENT.US,D,20240729,000000,15.08,15.08,14.347,14.52,23311,0
+RENT.US,D,20240730,000000,14.65,14.76,14.0034,14.05,18427,0
+RENT.US,D,20240731,000000,14.57,15.6299,14.5,14.9,30289,0
+RENT.US,D,20240801,000000,14.79,14.86,13.181,13.35,70176,0
+RENT.US,D,20240802,000000,13.04,13.5408,11.15,11.48,129557,0
+RENT.US,D,20240805,000000,10.57,11.21,10.01,10.05,52204,0
+RENT.US,D,20240806,000000,10.26,11.94,10.26,11,70711,0
+RENT.US,D,20240807,000000,11.37,11.5634,10.11,10.15,26937,0
+RENT.US,D,20240808,000000,10.37,10.94,10.37,10.6,21438,0
+RENT.US,D,20240809,000000,10.59,11.19,10.3831,10.98,16193,0
+RENT.US,D,20240812,000000,11.01,11.095,10.3,10.3,13906,0
+RENT.US,D,20240813,000000,10.5,11.3,10.25,10.91,30237,0
+RENT.US,D,20240814,000000,10.95,11.325,10.62,10.64,25669,0
+RENT.US,D,20240815,000000,10.87,12.4199,10.87,11.8,42305,0
+RENT.US,D,20240816,000000,11.7,13.39,11.64,13.26,38799,0
+RENT.US,D,20240819,000000,13.39,13.87,12.4701,12.73,35808,0
+RENT.US,D,20240820,000000,12.7,13,11.69,11.69,19929,0
+RENT.US,D,20240821,000000,11.8,14.5357,11.65,13.92,82423,0
+RENT.US,D,20240822,000000,14.5,17,14.26,14.49,214708,0
+RENT.US,D,20240823,000000,15,15.63,13.65,13.7,72634,0
+RENT.US,D,20240826,000000,13.7,13.7,12.51,12.73,55267,0
+RENT.US,D,20240827,000000,12.45,13,12.11,12.58,68833,0
+RENT.US,D,20240828,000000,12.38,13.03,11.65,12,81719,0
+RENT.US,D,20240829,000000,12.04,12.5625,11.9299,12.22,38412,0
+RENT.US,D,20240830,000000,12.31,14.81,12.245,13.32,166512,0
+RENT.US,D,20240903,000000,13.47,14.2933,12.1,12.13,150583,0
+RENT.US,D,20240904,000000,12,14.35,12,13.98,170395,0
+RENT.US,D,20240905,000000,14.81,15.41,13.1993,15.08,345895,0
+RENT.US,D,20240906,000000,13.65,13.99,9.3,10.9,611339,0
+RENT.US,D,20240909,000000,11,11.06,9.88,10.26,211412,0
+RENT.US,D,20240910,000000,10.28,10.53,9.5,9.89,146463,0
+RENT.US,D,20240911,000000,9.92,10.57,9.71,9.91,98955,0
+RENT.US,D,20240912,000000,9.95,10.56,9.56,9.98,103300,0
+RENT.US,D,20240913,000000,10.13,10.84,9.8013,10.43,115889,0
+RENT.US,D,20240916,000000,10.42,10.5,9.79,10.29,62844,0
+RENT.US,D,20240917,000000,10.41,11.4,10.1,10.22,111728,0
+RENT.US,D,20240918,000000,10.23,10.48,9.52,9.62,93462,0
+RENT.US,D,20240919,000000,10.25,10.25,9.5644,9.9,92177,0
+RENT.US,D,20240920,000000,9.8,9.8935,7.8011,8.41,223503,0
+RENT.US,D,20240923,000000,8.33,9.89,8.1004,9.45,154308,0
+RENT.US,D,20240924,000000,9.47,10.32,9.47,9.63,83781,0
+RENT.US,D,20240925,000000,9.54,10.43,9.32,9.55,156195,0
+RENT.US,D,20240926,000000,9.73,10.25,9.5114,9.93,63389,0
+RENT.US,D,20240927,000000,10.03,10.46,9.9,10.12,64674,0
+RENT.US,D,20240930,000000,9.91,10.42,9.5,9.64,53638,0
+RENT.US,D,20241001,000000,9.59,9.59,9,9.08,66262,0
+RENT.US,D,20241002,000000,9.04,9.46,8.92,9.26,44664,0
+RENT.US,D,20241003,000000,9.16,9.2,8.88,9.04,19840,0
+RENT.US,D,20241004,000000,9.29,9.383663,9.04,9.35,15441,0
+RENT.US,D,20241007,000000,9.45,9.71,8.95,9.71,23890,0
+RENT.US,D,20241008,000000,9.73,9.73,9.1179,9.37,15566,0
+RENT.US,D,20241009,000000,9.44,10.59,9.44,10.2,114800,0
+RENT.US,D,20241010,000000,10,10.4,9.84,10.1,21351,0
+RENT.US,D,20241011,000000,9.99,10.2999,9.99,10.11,26919,0
+RENT.US,D,20241014,000000,10.02,10.32,9.5,9.76,68714,0
+RENT.US,D,20241015,000000,9.81,9.99,9.52,9.71,28303,0
+RENT.US,D,20241016,000000,9.74,10.07,9.5,9.78,41367,0
+RENT.US,D,20241017,000000,9.8,9.915,9.62,9.62,10851,0
+RENT.US,D,20241018,000000,9.89,10.855,9.6357,10.57,92895,0
+RENT.US,D,20241021,000000,10.42,10.8416,10.01,10.07,33120,0
+RENT.US,D,20241022,000000,10.09,10.4735,9.605,9.97,61124,0
+RENT.US,D,20241023,000000,10.01,10.62,9.91,10.35,54435,0
+RENT.US,D,20241024,000000,10.52,10.5537,9.885,10.14,67240,0
+RENT.US,D,20241025,000000,10.17,10.32,9.69,9.95,46153,0
+RENT.US,D,20241028,000000,10.08,10.48,9.9102,10.15,45282,0
+RENT.US,D,20241029,000000,10.12,10.36,10.05,10.19,14686,0
+RENT.US,D,20241030,000000,10,10.4999,9.75,9.98,48320,0
+RENT.US,D,20241031,000000,9.86,10,9.1001,9.18,65887,0
+RENT.US,D,20241101,000000,9.3,9.54,9.06,9.37,37708,0
+RENT.US,D,20241104,000000,9.41,9.89,9.32,9.85,18926,0
+RENT.US,D,20241105,000000,9.91,11.140384,9.7,11.08,66520,0
+RENT.US,D,20241106,000000,10.54,10.86,9.51,9.62,120139,0
+RENT.US,D,20241107,000000,9.6,9.96,8.93,9.49,94234,0
+RENT.US,D,20241108,000000,9.5,10.05,9.5,9.715,60557,0
+RENT.US,D,20241111,000000,9.94,10.245,9.74,9.86,53027,0
+RENT.US,D,20241112,000000,9.76,10.2,9.76,10.1,32665,0
+RENT.US,D,20241113,000000,10.11,10.39,9.76,10.17,40030,0
+RENT.US,D,20241114,000000,10.13,10.2571,9.14,9.63,58024,0
+RENT.US,D,20241115,000000,9.65,9.7,9.12,9.38,46190,0
+RENT.US,D,20241118,000000,9.46,9.6199,9.1665,9.36,28444,0
+RENT.US,D,20241119,000000,9.05,9.59,9.05,9.44,18894,0
+RENT.US,D,20241120,000000,9.44,9.7429,8.725,9.26,59245,0
+RENT.US,D,20241121,000000,9.39,9.76,9.1805,9.68,66899,0
+RENT.US,D,20241122,000000,9.64,9.83,9.37,9.6,33184,0
+RENT.US,D,20241125,000000,9.68,10.25,9.53,10.01,51504,0
+RENT.US,D,20241126,000000,10.01,10.25,9.6266,10.05,22281,0
+RENT.US,D,20241127,000000,10.05,10.24,9.61,9.99,47065,0
+RENT.US,D,20241129,000000,10.23,11.9,10.1,11.73,75043,0
+RENT.US,D,20241202,000000,12.29,12.5,11.4401,11.92,127797,0
+RENT.US,D,20241203,000000,12.42,12.4444,11.25,11.55,90524,0
+RENT.US,D,20241204,000000,11.55,12.1,11.4483,11.68,49322,0
+RENT.US,D,20241205,000000,11.7,11.7,11.0001,11.25,45324,0
+RENT.US,D,20241206,000000,11.38,13.66,11.38,12.82,280961,0
+RENT.US,D,20241209,000000,12.69,12.69,9.53,10.02,591970,0
+RENT.US,D,20241210,000000,10.06,10.69,9.01,9.55,217320,0
+RENT.US,D,20241211,000000,9.69,9.8,8.9701,9.15,181940,0
+RENT.US,D,20241212,000000,9.15,9.28,8.54,8.9,106235,0
+RENT.US,D,20241213,000000,8.79,9.14,8.5,9.04,62546,0
+RENT.US,D,20241216,000000,8.98,9.1366,8.2551,8.54,156401,0
+RENT.US,D,20241217,000000,8.45,8.84,8.2,8.72,88753,0
+RENT.US,D,20241218,000000,8.8,8.8,7.97,8.03,72381,0
+RENT.US,D,20241219,000000,8.22,8.5203,8,8.29,56566,0
+RENT.US,D,20241220,000000,8.37,8.64,8.01,8.3,40782,0
+RENT.US,D,20241223,000000,8.21,8.34,7.88,8.15,56998,0
+RENT.US,D,20241224,000000,8.15,8.2546,8.011,8.14,14851,0
+RENT.US,D,20241226,000000,8.09,8.74,8.01,8.69,88435,0
+RENT.US,D,20241227,000000,8.63,9.4353,8.58,9.35,75998,0
+RENT.US,D,20241230,000000,9.15,9.3467,8.595,8.84,118256,0
+RENT.US,D,20241231,000000,9.04,9.6381,8.42,8.5,111108,0
+RENT.US,D,20250102,000000,8.5,9.37,8.5,9.13,63455,0
+RENT.US,D,20250103,000000,9.3,9.5,8.992,9.19,41861,0
+RENT.US,D,20250106,000000,9.19,9.4,8.84,8.87,61089,0
+RENT.US,D,20250107,000000,8.85,9.1,8.5217,8.79,31747,0
+RENT.US,D,20250108,000000,8.76,8.84,8.43,8.66,38931,0
+RENT.US,D,20250110,000000,8.5,8.59,8.16,8.43,116731,0
+RENT.US,D,20250113,000000,8.1678,8.565,8.07,8.31,46048,0
+RENT.US,D,20250114,000000,8.34,8.34,7.91,8.01,62597,0
+RENT.US,D,20250115,000000,8.42,8.825,7.9868,8.63,77199,0
+RENT.US,D,20250116,000000,8.67,8.67,8.3,8.445,27159,0
+RENT.US,D,20250117,000000,8.41,8.6441,8.38,8.56,25792,0
+RENT.US,D,20250121,000000,8.56,8.7599,8.49,8.69,24609,0
+RENT.US,D,20250122,000000,8.79,8.81,8.44,8.44,15099,0
+RENT.US,D,20250123,000000,8.51,8.695,8.41,8.61,10122,0
+RENT.US,D,20250124,000000,8.625,8.6878,8.41,8.5,10735,0
+RENT.US,D,20250127,000000,8.3,8.56,8.1871,8.25,23093,0
+RENT.US,D,20250128,000000,8.3,8.54,8.2001,8.42,14258,0
+RENT.US,D,20250129,000000,8.37,8.5,8.16,8.26,47566,0
+RENT.US,D,20250130,000000,8.3,8.445,8.19,8.19,14637,0
+RENT.US,D,20250131,000000,8.23,8.3087,7.8,8.08,31629,0
+RENT.US,D,20250203,000000,7.81,8.0878,7.53,7.72,64793,0
+RENT.US,D,20250204,000000,7.65,8.05,7.25,7.35,99575,0
+RENT.US,D,20250205,000000,7.5,7.8,7.3501,7.8,37945,0
+RENT.US,D,20250206,000000,7.64,7.7288,7.4187,7.49,22612,0
+RENT.US,D,20250207,000000,7.43,7.6426,7.13,7.15,47469,0
+RENT.US,D,20250210,000000,7.27,7.28,6.86,7.18,49196,0
+RENT.US,D,20250211,000000,7.05,7.315,7.05,7.08,13038,0
+RENT.US,D,20250212,000000,7,7.45,7,7.44,22212,0
+RENT.US,D,20250213,000000,7.22,7.35,7.19,7.24,9479,0
+RENT.US,D,20250214,000000,7.21,7.33,7.04,7.16,9934,0
+RENT.US,D,20250218,000000,7.22,7.315,7.0188,7.16,36962,0
+RENT.US,D,20250219,000000,7.1,7.1874,6.72,6.85,52358,0
+RENT.US,D,20250220,000000,6.91,7.06,6.54,6.66,39951,0
+RENT.US,D,20250221,000000,6.8,6.8,6.3,6.49,49283,0
+RENT.US,D,20250224,000000,6.39,6.455,6.155,6.345,17217,0
+RENT.US,D,20250225,000000,6.27,6.43,6.11,6.32,13944,0
+RENT.US,D,20250226,000000,6.26,6.315,6.14,6.24,16168,0
+RENT.US,D,20250227,000000,6.2,6.36,5.5995,5.75,75186,0
+RENT.US,D,20250228,000000,5.63,5.7353,4.88,5.17,170434,0
+RENT.US,D,20250303,000000,5.17,5.31,4.7,4.75,74183,0
+RENT.US,D,20250304,000000,4.75,4.9,4.5266,4.72,39259,0
+RENT.US,D,20250305,000000,4.72,5.09,4.72,4.89,27162,0
+RENT.US,D,20250306,000000,4.92,4.92,3.93,4.19,156194,0
+RENT.US,D,20250307,000000,4.3,4.34,3.7001,3.96,163416,0
+RENT.US,D,20250310,000000,3.85,4.19,3.7185,3.8,57520,0
+RENT.US,D,20250311,000000,3.8,4,3.7297,3.83,36057,0
+RENT.US,D,20250312,000000,3.98,4.21,3.9095,4.16,47077,0
+RENT.US,D,20250313,000000,4.17,4.17,3.85,3.95,26083,0
+RENT.US,D,20250314,000000,4.0508,4.32,3.96,4.31,48065,0
+RENT.US,D,20250317,000000,4.33,4.67,4.09,4.55,48166,0
+RENT.US,D,20250318,000000,4.48,4.675,4.32,4.32,16171,0
+RENT.US,D,20250319,000000,4.415,4.83,4.415,4.83,20552,0
+RENT.US,D,20250320,000000,5.08,6.9438,4.883,6.55,470135,0
+RENT.US,D,20250321,000000,6.46,6.5243,4.9611,5.14,183922,0
+RENT.US,D,20250324,000000,5.21,5.4963,4.96,5.06,44556,0
+RENT.US,D,20250325,000000,4.92,5.195,4.55,4.72,58813,0
+RENT.US,D,20250326,000000,4.73,5.57,4.7,5.17,89582,0
+RENT.US,D,20250327,000000,5.09,5.53,4.74,4.9,84497,0
+RENT.US,D,20250328,000000,4.83,4.88,4.6,4.73,27545,0
+RENT.US,D,20250331,000000,4.64,4.9409,4.4502,4.46,37072,0
+RENT.US,D,20250401,000000,4.44,4.78,4.44,4.63,35624,0
+RENT.US,D,20250402,000000,4.635,4.8987,4.63,4.83,52888,0
+RENT.US,D,20250403,000000,4.65,4.82,4.44,4.55,43732,0
+RENT.US,D,20250404,000000,4.44,4.89,4.355,4.6,75158,0
+RENT.US,D,20250407,000000,4.5,5.25,4.42,5,63579,0
+RENT.US,D,20250408,000000,5.09,5.24,4.374,4.39,64968,0
+RENT.US,D,20250409,000000,4.42,5.0068,4.3201,4.88,60139,0
+RENT.US,D,20250410,000000,4.85,5.18,4.6014,4.9,24992,0
+RENT.US,D,20250411,000000,5.22,5.415,4.86,5.26,32210,0
+RENT.US,D,20250414,000000,5.44,5.46,4.87,5.39,91881,0
+RENT.US,D,20250415,000000,5.025,5.32,4.33,4.41,171503,0
+RENT.US,D,20250416,000000,4.53,4.75,3.94,4.07,87160,0
+RENT.US,D,20250417,000000,4.07,4.2596,3.71,4.05,153154,0
+RENT.US,D,20250421,000000,3.96,3.99,3.72,3.77,65438,0
+RENT.US,D,20250422,000000,3.85,4.25,3.77,4.02,63797,0
+RENT.US,D,20250423,000000,4.1,4.4,4,4,59624,0
+RENT.US,D,20250424,000000,4.12,4.47,4.0204,4.3,75573,0
+RENT.US,D,20250425,000000,4.1699,4.3074,4.085,4.15,33740,0
+RENT.US,D,20250428,000000,4.295,4.437,4.24,4.31,39112,0
+RENT.US,D,20250429,000000,4.295,4.48,4.1464,4.34,18478,0
+RENT.US,D,20250430,000000,4.44,4.49,4.2218,4.49,24860,0
+RENT.US,D,20250501,000000,4.49,4.49,4.26,4.28,18622,0
+RENT.US,D,20250502,000000,4.25,4.5,4.1528,4.35,41498,0
+RENT.US,D,20250505,000000,4.38,4.5375,4.05,4.08,30581,0
+RENT.US,D,20250506,000000,4.12,4.12,3.8,3.92,49611,0
+RENT.US,D,20250507,000000,3.99,4.06,3.69,3.9,50932,0
+RENT.US,D,20250508,000000,4.01,4.1531,3.84,4,32208,0
+RENT.US,D,20250509,000000,4.02,4.3564,3.89,4.29,39337,0
+RENT.US,D,20250512,000000,4.3,5.3,4.3,5.25,233344,0
+RENT.US,D,20250513,000000,5.3,5.9799,5.0317,5.7,139737,0
+RENT.US,D,20250514,000000,5.7,5.8867,5.4,5.59,73171,0
+RENT.US,D,20250515,000000,5.59,6.668,5.4322,6.57,97994,0
+RENT.US,D,20250516,000000,6.54,6.9386,6.38,6.64,60448,0
+RENT.US,D,20250519,000000,6.64,6.71,6.0913,6.14,50601,0
+RENT.US,D,20250520,000000,6.27,6.63,6.17,6.57,36846,0
+RENT.US,D,20250521,000000,6.6,6.6774,5.9669,6.14,48464,0
+RENT.US,D,20250522,000000,6,6.4053,5.73,6.19,14018,0
+RENT.US,D,20250523,000000,6.0436,6.425,5.77,5.95,26801,0
+RENT.US,D,20250527,000000,6.05,6.33,5.925,6.29,37182,0
+RENT.US,D,20250528,000000,6.2,6.2,5.71,5.79,36291,0
+RENT.US,D,20250529,000000,5.92,5.92,5.47,5.68,22845,0
+RENT.US,D,20250530,000000,5.72,5.7711,5.31,5.4,61014,0
+RENT.US,D,20250602,000000,5.38,5.7,5.16,5.56,20781,0
+RENT.US,D,20250603,000000,5.69,6.4,5.5959,6.24,41016,0
+RENT.US,D,20250604,000000,6.25,6.5,5.986,6.5,45582,0
+RENT.US,D,20250605,000000,6.55,7,6.502,6.74,255121,0
+RENT.US,D,20250606,000000,9.18,10.11,7.75,8.62,2260790,0
+RENT.US,D,20250609,000000,8.85,8.877,7.55,7.6,164661,0
+RENT.US,D,20250610,000000,7.54,7.61,5.9175,6.27,355305,0
+RENT.US,D,20250611,000000,6.21,6.4,5.782,6,56973,0
+RENT.US,D,20250612,000000,5.96,6.16,5.7,5.79,43684,0
+RENT.US,D,20250613,000000,5.63,5.7842,5.2729,5.36,45360,0
+RENT.US,D,20250616,000000,5.34,5.6,5.237,5.57,50864,0
+RENT.US,D,20250617,000000,5.61,5.61,4.3,4.75,266528,0
+RENT.US,D,20250618,000000,4.8,5.15,4.71,4.99,83412,0
+RENT.US,D,20250620,000000,4.96,5.02,4.3,4.79,77195,0
+RENT.US,D,20250623,000000,4.66,4.78,4.46,4.72,32344,0
+RENT.US,D,20250624,000000,4.775,5.45,4.5545,5.02,180128,0
+RENT.US,D,20250625,000000,4.95,5.49,4.65,4.9,431768,0
+RENT.US,D,20250626,000000,5.1,5.1775,4.85,4.92,48946,0
+RENT.US,D,20250627,000000,4.9,5.1233,4.75,4.76,23753,0
+RENT.US,D,20250630,000000,4.76,5.12,4.74,5.11,30459,0
+RENT.US,D,20250701,000000,5.05,5.14,4.93,4.95,22940,0
+RENT.US,D,20250702,000000,4.94,5.3,4.94,5.19,59086,0
+RENT.US,D,20250703,000000,5.16,5.35,5.05,5.14,17470,0
+RENT.US,D,20250707,000000,5.14,5.14,4.8478,5.01,46555,0
+RENT.US,D,20250708,000000,5,5.27,4.8301,5.07,27380,0
+RENT.US,D,20250709,000000,5.03,5.2,4.8891,5.14,28610,0
+RENT.US,D,20250710,000000,5.15,5.31,4.9601,5.3,22810,0
+RENT.US,D,20250711,000000,5.29,5.29,4.85,4.99,50503,0
+RENT.US,D,20250714,000000,5.1099,5.14,4.8801,4.99,38754,0
+RENT.US,D,20250715,000000,5.08,5.0814,4.73,4.75,92604,0
+RENT.US,D,20250716,000000,4.88,4.91,4.6,4.89,20255,0
+RENT.US,D,20250717,000000,4.92,5.125,4.8,4.84,48557,0
+RENT.US,D,20250718,000000,4.89,5,4.8001,4.98,29273,0
+RENT.US,D,20250721,000000,5.0962,5.2,4.9,4.909,54123,0
+RENT.US,D,20250722,000000,4.95,5.61,4.95,5.57,187543,0
+RENT.US,D,20250723,000000,5.57,6.1474,5.39,5.67,323945,0
+RENT.US,D,20250724,000000,5.67,5.94,5.26,5.38,106180,0
+RENT.US,D,20250725,000000,5.47,5.47,5.0237,5.18,27805,0
+RENT.US,D,20250728,000000,5.19,5.61,5.0438,5.46,58478,0
+RENT.US,D,20250729,000000,5.39,5.4048,4.7,4.97,240492,0
+RENT.US,D,20250730,000000,4.9,5.0432,4.71,4.76,21515,0
+RENT.US,D,20250731,000000,4.7601,4.9899,4.64,4.87,56528,0
+RENT.US,D,20250801,000000,4.73,4.75,4.5,4.58,72951,0
+RENT.US,D,20250804,000000,4.84,4.8452,4.47,4.49,57164,0
+RENT.US,D,20250805,000000,4.48,4.57,4.2,4.29,78533,0
+RENT.US,D,20250806,000000,4.29,4.56,4.216,4.42,26805,0
+RENT.US,D,20250807,000000,4.4,4.4999,4.2359,4.43,9365,0
+RENT.US,D,20250808,000000,4.6798,4.6798,4.1901,4.31,19233,0
+RENT.US,D,20250811,000000,4.25,4.3,4.16,4.3,27199,0
+RENT.US,D,20250812,000000,4.38,4.38,4.259,4.34,21685,0
+RENT.US,D,20250813,000000,4.5,4.9308,4.3401,4.84,79756,0
+RENT.US,D,20250814,000000,4.78,4.8788,4.52,4.74,33225,0
+RENT.US,D,20250815,000000,4.76,4.8499,4.61,4.74,13422,0
+RENT.US,D,20250818,000000,4.74,4.8799,4.5,4.75,31205,0
+RENT.US,D,20250819,000000,4.68,4.7805,4.45,4.565,28043,0
+RENT.US,D,20250820,000000,4.57,4.57,4.35,4.485,10953,0
+RENT.US,D,20250821,000000,5.17,6.16,4.77,5.61,2153416,0
+RENT.US,D,20250822,000000,5.6,5.78,5.4,5.61,152484,0
+RENT.US,D,20250825,000000,5.65,5.65,5.03,5.15,134528,0
+RENT.US,D,20250826,000000,5.09,5.5,5.07,5.43,52761,0
+RENT.US,D,20250827,000000,5.46,5.69,5.46,5.62,51431,0
+RENT.US,D,20250828,000000,5.71,5.86,5.4703,5.64,14421,0
+RENT.US,D,20250829,000000,5.62,5.7,5.42,5.5,18640,0
+RENT.US,D,20250902,000000,5.44,5.71,5.3423,5.7,26941,0
+RENT.US,D,20250903,000000,5.82,5.83,5.6032,5.79,37527,0
+RENT.US,D,20250904,000000,5.82,6.0828,5.6188,5.98,20251,0
+RENT.US,D,20250905,000000,5.94,6.12,5.83,6.06,54048,0
+RENT.US,D,20250908,000000,6.12,6.5,6.05,6.38,121966,0
+RENT.US,D,20250909,000000,6.41,6.41,6.1,6.2,45709,0
+RENT.US,D,20250910,000000,6.18,6.3966,6,6.09,54272,0
+RENT.US,D,20250911,000000,6.22,7.99,6.0564,7.89,683589,0
+RENT.US,D,20250912,000000,6.69,6.6999,4.52,5.02,1177849,0
+RENT.US,D,20250915,000000,4.92,5.04,4.76,4.86,244764,0
+RENT.US,D,20250916,000000,4.83,5.1,4.8075,5.09,121276,0
+RENT.US,D,20250917,000000,5.01,5.78,4.8994,5.11,263030,0
+RENT.US,D,20250918,000000,5.11,5.3287,4.88,5.04,116113,0
+RENT.US,D,20250919,000000,5.03,5.61,4.9,4.96,468608,0
+RENT.US,D,20250922,000000,4.99,5.14,4.85,4.97,104443,0
+RENT.US,D,20250923,000000,4.92,4.995,4.84,4.85,67485,0
+RENT.US,D,20250924,000000,4.88,5.0343,4.8311,4.89,55489,0
+RENT.US,D,20250925,000000,4.82,5.05,4.74,4.81,79935,0
+RENT.US,D,20250926,000000,4.77,4.9454,4.735,4.8,21367,0
+RENT.US,D,20250929,000000,4.8,5,4.8,4.98,51800,0
+RENT.US,D,20250930,000000,4.85,4.99,4.83,4.93,39820,0
+RENT.US,D,20251001,000000,4.91,5.04,4.91,5,48522,0
+RENT.US,D,20251002,000000,4.96,5.2,4.92,5.15,58913,0
+RENT.US,D,20251003,000000,5.19,5.42,4.98,5.37,92036,0
+RENT.US,D,20251006,000000,4.95,5.2404,4.92,5.13,116510,0
+RENT.US,D,20251007,000000,5.08,5.22,4.94,5,53281,0
+RENT.US,D,20251008,000000,5,5.09,4.98,4.99,25929,0
+RENT.US,D,20251009,000000,5,5.09,4.94,4.97,72005,0
+RENT.US,D,20251010,000000,4.97,5.0058,4.55,4.61,155880,0
+RENT.US,D,20251013,000000,4.62,4.9,4.5265,4.72,137270,0
+RENT.US,D,20251014,000000,4.65,4.99,4.6,4.85,82932,0
+RENT.US,D,20251015,000000,4.85,5.09,4.59,4.64,102717,0
+RENT.US,D,20251016,000000,4.64,4.8557,4.46,4.5,28015,0
+RENT.US,D,20251017,000000,4.5,4.6788,4.3006,4.33,34911,0
+RENT.US,D,20251020,000000,4.39,4.7,4.3519,4.67,67861,0
+RENT.US,D,20251021,000000,4.62,4.66,4.49,4.6,30424,0
+RENT.US,D,20251022,000000,4.61,4.63,4.32,4.47,61357,0
+RENT.US,D,20251023,000000,4.55,4.71,4.45,4.65,39591,0
+RENT.US,D,20251024,000000,4.67,4.93,4.62,4.9,51427,0
+RENT.US,D,20251027,000000,4.79,4.85,4.5,4.5,80820,0
+RENT.US,D,20251028,000000,4.47,4.499,4.05,4.11,200047,0
+RENT.US,D,20251029,000000,4.3,4.5,4.04,4.05,167200,0
+RENT.US,D,20251030,000000,4.15,4.19,3.75,3.95,148023,0
+RENT.US,D,20251031,000000,3.91,4.14,3.81,4.08,86389,0
+RENT.US,D,20251103,000000,4.06,4.0996,3.88,3.98,56201,0
+RENT.US,D,20251104,000000,3.88,4,3.796,3.8,53186,0
+RENT.US,D,20251105,000000,3.87,4.02,3.85,4,68405,0
+RENT.US,D,20251106,000000,3.93,4.0787,3.82,3.85,106504,0
+RENT.US,D,20251107,000000,3.89,4,3.7,3.96,89892,0
+RENT.US,D,20251110,000000,4.02,4.1,3.91,4.05,50859,0
+RENT.US,D,20251111,000000,4.02,4.755,4.02,4.61,199640,0
+RENT.US,D,20251112,000000,4.4543,4.655,4.3302,4.62,61343,0
+RENT.US,D,20251113,000000,4.56,4.624,4.21,4.32,40176,0
+RENT.US,D,20251114,000000,4.2,4.48,4.04,4.43,54938,0
+RENT.US,D,20251117,000000,4.4,4.6,4.35,4.47,78702,0
+RENT.US,D,20251118,000000,4.355,4.53,4.2901,4.48,37816,0
+RENT.US,D,20251119,000000,4.455,4.66,4.415,4.61,87062,0
+RENT.US,D,20251120,000000,4.6,4.74,4.265,4.34,74685,0
+RENT.US,D,20251121,000000,4.29,4.57,4.0979,4.53,28847,0
+RENT.US,D,20251124,000000,4.6,4.715,4.53,4.69,58729,0
+RENT.US,D,20251125,000000,4.69,4.97,4.64,4.86,73854,0
+RENT.US,D,20251126,000000,4.88,5.1,4.8571,4.94,63344,0
+RENT.US,D,20251128,000000,4.95,5,4.84,4.87,22667,0
+RENT.US,D,20251201,000000,4.76,5.0196,4.76,4.87,50739,0
+RENT.US,D,20251202,000000,4.87,4.9,4.58,4.62,64695,0
+RENT.US,D,20251203,000000,4.59,4.94,4.5312,4.91,33365,0
+RENT.US,D,20251204,000000,4.88,4.96,4.75,4.78,30919,0
+RENT.US,D,20251205,000000,4.74,5.05,4.74,4.93,58036,0
+RENT.US,D,20251208,000000,5.04,5.6,4.9864,5.57,232387,0
+RENT.US,D,20251209,000000,5.47,5.8,5.37,5.79,156795,0
+RENT.US,D,20251210,000000,5.55,6.49,5.5288,6.33,275182,0
+RENT.US,D,20251211,000000,6.31,6.4,5.555,5.63,376048,0
+RENT.US,D,20251212,000000,6.71,7.2999,5.81,6.65,1085129,0
+RENT.US,D,20251215,000000,6.38,7.87,6.379,7.53,623846,0
+RENT.US,D,20251216,000000,7.57,8.75,7.29,8.44,879921,0
+RENT.US,D,20251217,000000,8.48,9.505,8.44,8.74,533112,0
+RENT.US,D,20251218,000000,8.74,9.2,8.61,8.78,307434,0
+RENT.US,D,20251219,000000,8.78,9.295,8.5,8.75,1461106,0
+RENT.US,D,20251222,000000,8.82,9.23,7.88,8,292779,0
+RENT.US,D,20251223,000000,7.92,8.61,7.9,8.38,165167,0
+RENT.US,D,20251224,000000,8.3,8.35,8.06,8.21,128801,0
+RENT.US,D,20251226,000000,8.16,8.9183,7.66,8.7,126644,0
+RENT.US,D,20251229,000000,8.58,8.82,8.01,8.65,138070,0
+RENT.US,D,20251230,000000,8.65,8.9,8.32,8.345,126429,0
+RENT.US,D,20251231,000000,8.35,8.44,7.61,7.91,172686,0
+RENT.US,D,20260102,000000,8,8.26,7.9338,8.1,110798,0
+RENT.US,D,20260105,000000,8.2,8.8,8.08,8.13,113533,0
+RENT.US,D,20260106,000000,8.12,8.4,7.9,7.99,166877,0
+RENT.US,D,20260107,000000,8.06,8.25,7.84,8.025,100253,0
+RENT.US,D,20260108,000000,8.03,9.14,8.03,8.58,195055,0
+RENT.US,D,20260109,000000,8.82,9.25,8.45,9.02,258184,0
+RENT.US,D,20260112,000000,8.92,9.0899,8.05,9,181063,0
+RENT.US,D,20260113,000000,9,10.13,8.8871,9.39,335557,0
+RENT.US,D,20260114,000000,9.52,9.697,8.45,8.69,192206,0
+RENT.US,D,20260115,000000,8.69,9.21,8.5,8.65,107102,0
+RENT.US,D,20260116,000000,8.61,8.97,7.75,8.04,152521,0
+RENT.US,D,20260120,000000,7.91,8.09,7.51,7.69,155088,0
+RENT.US,D,20260121,000000,7.71,7.84,7.13,7.47,112274,0
+RENT.US,D,20260122,000000,7.48,8.06,7.48,7.87,81215,0
+RENT.US,D,20260123,000000,7.87,8.04,7.6,7.74,109545,0
+RENT.US,D,20260126,000000,7.66,7.66,7.29,7.29,66927,0
+RENT.US,D,20260127,000000,7.3,7.521,7.14,7.19,98094,0
+RENT.US,D,20260128,000000,7.22,7.465,6.88,7.09,112637,0
+RENT.US,D,20260129,000000,7.05,7.25,6.84,7.08,269092,0
+RENT.US,D,20260130,000000,6.97,7.25,6.7,7.06,110585,0
+RENT.US,D,20260202,000000,7.03,7.135,6.74,6.81,61788,0
+RENT.US,D,20260203,000000,6.77,6.77,6.41,6.64,92144,0
+RENT.US,D,20260204,000000,6.62,6.735,6.25,6.57,102299,0
+RENT.US,D,20260205,000000,6.39,6.455,5.92,6.09,66470,0
+RENT.US,D,20260206,000000,6.23,7.025,6.23,6.81,117063,0
+RENT.US,D,20260209,000000,6.78,7.08,6.75,6.86,57499,0
+RENT.US,D,20260210,000000,6.83,7.17,6.67,6.67,64574,0
+RENT.US,D,20260211,000000,6.72,6.72,6.32,6.41,58248,0
+RENT.US,D,20260212,000000,6.41,6.55,5.6701,5.77,75823,0
+RENT.US,D,20260213,000000,5.83,6.115,5.72,5.97,41365,0
+RENT.US,D,20260217,000000,5.945,6.32,5.86,5.98,35650,0
+RENT.US,D,20260218,000000,6.1899,6.385,6.1899,6.22,93352,0
diff --git a/daily/us/nasdaq stocks/2/renx.us.txt b/daily/us/nasdaq stocks/2/renx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..52b8ec1584f382c1ee36dc821e5eed6477d90505
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/renx.us.txt	
@@ -0,0 +1,606 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RENX.US,D,20230920,000000,82.0952,123.238,82.0952,99.4286,380.625,0
+RENX.US,D,20230921,000000,70.6667,78.8571,41.1467,59.9886,11871.72,0
+RENX.US,D,20230922,000000,58.8571,59.0476,45.9048,57.1238,2951.34,0
+RENX.US,D,20230925,000000,48.5714,52.381,44,49.5238,1451.7825000000003,0
+RENX.US,D,20230926,000000,52.9524,56.5638,42.8571,45.9048,18165.4725,0
+RENX.US,D,20230927,000000,49.3333,53.1429,44.7619,52.1886,30913.3125,0
+RENX.US,D,20230928,000000,43.8095,43.8895,31.24,33.1429,31484.25,0
+RENX.US,D,20230929,000000,25.7143,32.5714,25.5238,27.8095,6594,0
+RENX.US,D,20231002,000000,27.619,30.4762,25.5238,26.6667,3176.25,0
+RENX.US,D,20231003,000000,25.9048,27.4286,20.5714,23.2381,3475.5,0
+RENX.US,D,20231004,000000,26.2857,27.0476,22.8571,26.4762,9486.75,0
+RENX.US,D,20231005,000000,25.7143,31.4286,24.7619,28.5714,5801.25,0
+RENX.US,D,20231006,000000,27.8095,31.2114,26.8571,27.8095,2346.75,0
+RENX.US,D,20231009,000000,27.0476,27.619,24.9524,26.8571,1737.75,0
+RENX.US,D,20231010,000000,26.6667,27.4286,23.8114,26.6667,1365,0
+RENX.US,D,20231011,000000,24.381,26.8571,24.381,25.7143,1422.75,0
+RENX.US,D,20231012,000000,28.4933,28.4933,24.7619,24.7619,1569.75,0
+RENX.US,D,20231013,000000,22.8571,24.7619,22.8571,24.7619,336,0
+RENX.US,D,20231016,000000,23.0476,25.3333,23.0476,24.1905,729.75,0
+RENX.US,D,20231017,000000,24.381,25.5238,23.8095,24.381,824.25,0
+RENX.US,D,20231018,000000,23.4286,25.9048,23.4286,24.1848,624.75,0
+RENX.US,D,20231019,000000,21.5238,24.781,21.5238,22.8571,1223.25,0
+RENX.US,D,20231020,000000,22.0952,23.619,22.0952,22.8571,1407,0
+RENX.US,D,20231023,000000,20,21.9048,19.9486,20.7638,567,0
+RENX.US,D,20231024,000000,22.6667,23.0476,21.1448,21.1448,288.75,0
+RENX.US,D,20231025,000000,21.619,21.619,20,20.1905,866.25,0
+RENX.US,D,20231026,000000,19.0476,20.1333,19.0476,19.0476,1039.5,0
+RENX.US,D,20231027,000000,19.0495,19.8095,18.859,19.2381,204.75,0
+RENX.US,D,20231030,000000,20,20,17.9048,18.2838,388.5,0
+RENX.US,D,20231031,000000,20,20,17.9333,19.1124,126,0
+RENX.US,D,20231101,000000,19.9981,19.9981,17.4286,17.9048,1134,0
+RENX.US,D,20231102,000000,15.8838,16,14.6667,14.7657,4814.25,0
+RENX.US,D,20231103,000000,14.48,16.3695,14.48,14.9067,1333.5,0
+RENX.US,D,20231106,000000,16.3981,16.3981,12.9524,13.1048,1533,0
+RENX.US,D,20231107,000000,13.5238,14.2857,9.71429,10.0952,12295.5,0
+RENX.US,D,20231108,000000,10.0952,10.6476,8.95238,9.04381,3780,0
+RENX.US,D,20231109,000000,10.6571,10.6571,8.97333,9.79048,5932.5,0
+RENX.US,D,20231110,000000,11.619,21.9048,9.46667,13.3333,217675.5,0
+RENX.US,D,20231113,000000,10.3276,10.8571,8.8819,9.71429,22543.5,0
+RENX.US,D,20231114,000000,8.88762,8.91429,7.2781,8.38095,12159,0
+RENX.US,D,20231115,000000,8,9.14286,7.31048,9.14286,8851.5,0
+RENX.US,D,20231116,000000,9.14286,117.143,9.14286,57.7143,791836.5,0
+RENX.US,D,20231117,000000,141.143,160.381,77.3333,80.1905,1885810.5,0
+RENX.US,D,20231120,000000,66.6667,72.7619,48.1905,53.9048,290792.25,0
+RENX.US,D,20231121,000000,52,97.9048,50.8571,71.8095,1715721,0
+RENX.US,D,20231122,000000,77.5238,83.2381,67.2381,73.3333,242424,0
+RENX.US,D,20231124,000000,68.5714,91.8095,68.5714,72.5714,152576.34,0
+RENX.US,D,20231127,000000,72.1905,73.1429,59.4286,59.619,46863.18,0
+RENX.US,D,20231128,000000,56,58.6667,50.6667,58.6667,49156.485,0
+RENX.US,D,20231129,000000,54.4762,56.8476,49.3333,50.4762,22559.25,0
+RENX.US,D,20231130,000000,46.6667,51.2362,35.8095,37.1429,34777.732500000006,0
+RENX.US,D,20231201,000000,39.4286,40.1905,36.5714,36.9524,19709.9175,0
+RENX.US,D,20231204,000000,35.2381,45.7143,34.1333,36.9524,57986.04000000001,0
+RENX.US,D,20231205,000000,33.9048,37.7143,33.7714,35.0476,19458.39,0
+RENX.US,D,20231206,000000,35.0476,35.7886,33.7143,34.2857,10452.645,0
+RENX.US,D,20231207,000000,34.2857,41.9029,32.9524,33.7143,39321.135,0
+RENX.US,D,20231208,000000,33.9048,34.2857,32,32.7619,16103.692500000001,0
+RENX.US,D,20231211,000000,32.1905,32.381,28.7619,29.5238,10823.82,0
+RENX.US,D,20231212,000000,28.7619,29.1429,25.7143,26.2857,4669.245,0
+RENX.US,D,20231213,000000,25.1429,34.2857,25.1429,33.7143,11334.960000000001,0
+RENX.US,D,20231214,000000,31.8095,36.1905,31.8095,34.4762,7854.42,0
+RENX.US,D,20231215,000000,34.6667,36,33.3333,33.7143,12835.3575,0
+RENX.US,D,20231218,000000,37.5238,39.4286,29.019,31.2381,54496.207500000004,0
+RENX.US,D,20231219,000000,29.7143,29.7143,27.619,28.381,10002.195,0
+RENX.US,D,20231220,000000,26.6667,28.5714,24,25.1429,14093.835000000001,0
+RENX.US,D,20231221,000000,27.2381,27.2381,24.2857,25.3333,5363.9775,0
+RENX.US,D,20231222,000000,24.9524,26.6667,24.9524,25.9048,1939.98,0
+RENX.US,D,20231226,000000,25.1429,27.2381,24.9524,26.4762,2281.4400000000005,0
+RENX.US,D,20231227,000000,26.6667,26.6667,24.381,24.7619,2526.1425,0
+RENX.US,D,20231228,000000,24.5714,25.9048,24.5714,25.9048,1820.8575,0
+RENX.US,D,20231229,000000,25.1429,27.619,25.1429,26.6667,5108.8275,0
+RENX.US,D,20240102,000000,26.6667,28.7619,25.5238,26.6667,4757.445,0
+RENX.US,D,20240103,000000,26.0952,28.381,25.7143,26.6667,2203.3725,0
+RENX.US,D,20240104,000000,27.619,32.381,25.7143,25.9048,10579.485,0
+RENX.US,D,20240105,000000,37.1429,44.1905,34.8571,38.6667,2591589.105,0
+RENX.US,D,20240108,000000,34.4762,35.8095,32.5714,35.0476,71724.55500000001,0
+RENX.US,D,20240109,000000,31.619,32.9524,26.8571,27.8095,52604.58,0
+RENX.US,D,20240110,000000,27.619,28.7619,24.7638,27.4286,18275.460000000003,0
+RENX.US,D,20240111,000000,26.0952,27.619,24.5714,24.5733,11159.19,0
+RENX.US,D,20240112,000000,26.6667,27.2381,19.4286,20.4762,36944.670000000006,0
+RENX.US,D,20240116,000000,20.7619,21.3333,15.8095,16.5714,27842.43,0
+RENX.US,D,20240117,000000,15.6152,16.76,14.3448,14.4762,11360.0025,0
+RENX.US,D,20240118,000000,14.4762,15.2381,13.7143,13.7181,5034.6449999999995,0
+RENX.US,D,20240119,000000,13.5238,14.6667,13.5238,14.1143,4257.96,0
+RENX.US,D,20240122,000000,13.9048,14.8381,13.3333,14.6857,6734.595,0
+RENX.US,D,20240123,000000,14.8571,17.1048,14.0952,16.5714,9340.695,0
+RENX.US,D,20240124,000000,17.2571,20.9524,17.2171,20.9524,27143.6025,0
+RENX.US,D,20240125,000000,20.381,20.9524,17.5257,18.8571,9461.655,0
+RENX.US,D,20240126,000000,18.099,19.3905,17.3886,18.2857,5144.842500000001,0
+RENX.US,D,20240129,000000,16.8019,17.34,15.619,16.6476,9674.3325,0
+RENX.US,D,20240130,000000,16.2114,18.0952,16.2114,17.8389,10649.362500000001,0
+RENX.US,D,20240131,000000,18.0971,18.4762,17.3829,17.5238,4515.052500000001,0
+RENX.US,D,20240201,000000,18.4,20.7619,17.9048,19.8095,10804.395,0
+RENX.US,D,20240202,000000,20,20,18.0952,18.8229,2605.785,0
+RENX.US,D,20240205,000000,18.8571,18.8571,17.8114,18.6648,4221.945000000001,0
+RENX.US,D,20240206,000000,18.6133,18.6133,15.7314,17.5257,5691.630000000001,0
+RENX.US,D,20240207,000000,16.9295,17.5238,16.0114,16.5714,3831.7125,0
+RENX.US,D,20240208,000000,16.9714,16.9714,15.2571,16.1524,6354.967500000001,0
+RENX.US,D,20240209,000000,16.1524,16.381,15.4286,15.7162,1220.0475000000001,0
+RENX.US,D,20240212,000000,16.501,16.501,14.4762,14.9829,6016.92,0
+RENX.US,D,20240213,000000,15.36,16,14.7067,15.9448,4340.3324999999995,0
+RENX.US,D,20240214,000000,15.7124,16.381,14.6667,15.5848,4444.2300000000005,0
+RENX.US,D,20240215,000000,15.3924,15.8952,14.4876,15.4286,3556.1925,0
+RENX.US,D,20240216,000000,15.7905,15.7905,14.5105,15.219,2354.52,0
+RENX.US,D,20240220,000000,14.4762,15.2381,14.4762,15.2381,2912.805,0
+RENX.US,D,20240221,000000,14.8533,14.8533,13.3905,14,3195.0975,0
+RENX.US,D,20240222,000000,14.2857,14.4762,12.4,14.0438,6518.2425,0
+RENX.US,D,20240223,000000,13.0476,13.3981,12.5905,12.9524,1552.1625000000001,0
+RENX.US,D,20240226,000000,13.1448,13.7067,12.9524,13.2762,2376.465,0
+RENX.US,D,20240227,000000,13.9048,14.4762,12.9638,14.0686,3855.3900000000003,0
+RENX.US,D,20240228,000000,14.2857,14.4512,13.3733,14.2667,2566.5150000000003,0
+RENX.US,D,20240229,000000,15.9848,16,14.0952,15.4286,2188.6725,0
+RENX.US,D,20240301,000000,14.6667,15.0095,13.9162,14.6857,1319.9025,0
+RENX.US,D,20240304,000000,14.2514,14.2781,12.9714,13.7333,3742.7250000000004,0
+RENX.US,D,20240305,000000,13.5124,13.7352,12.7657,13.0648,2337.7725,0
+RENX.US,D,20240306,000000,13.5448,13.9048,12.7848,13.3333,1683.6225000000002,0
+RENX.US,D,20240307,000000,13.5238,13.5238,11.9067,12.5524,2793,0
+RENX.US,D,20240308,000000,28.1905,51.2362,22.2857,23.619,3481433.7600000002,0
+RENX.US,D,20240311,000000,26.6667,32,20.9524,22.0952,931103.5650000001,0
+RENX.US,D,20240312,000000,21.3333,23.8095,18.0952,19.619,80534.4225,0
+RENX.US,D,20240313,000000,18.4971,19.2381,16.7638,17.7143,32316.9525,0
+RENX.US,D,20240314,000000,17.7143,18.8552,16.019,18.4762,27201.2475,0
+RENX.US,D,20240315,000000,18.4762,21.1429,17.1981,17.2,24586.957500000004,0
+RENX.US,D,20240318,000000,17.4457,17.7219,15.7695,17.4838,10988.775,0
+RENX.US,D,20240319,000000,17.3333,17.3333,16.419,17.3333,7123.515,0
+RENX.US,D,20240320,000000,17.3086,17.3333,16.1905,16.9714,7385.700000000001,0
+RENX.US,D,20240321,000000,16.7238,17.3333,16.2762,16.7619,6100.0275,0
+RENX.US,D,20240322,000000,17.0552,17.5238,15.7448,16.0686,8706.18,0
+RENX.US,D,20240325,000000,16.0381,17.0857,15.2419,15.8629,7100.835,0
+RENX.US,D,20240326,000000,16.5333,16.6267,15.4286,16.1524,8754.2175,0
+RENX.US,D,20240327,000000,15.619,16.9505,15.619,16.7619,3761.6775000000002,0
+RENX.US,D,20240328,000000,16.101,16.419,15.8095,16,4425.015,0
+RENX.US,D,20240401,000000,15.8095,16.381,14.3067,16.0857,9907.9575,0
+RENX.US,D,20240402,000000,15.5581,15.619,15.059,15.619,2472.96,0
+RENX.US,D,20240403,000000,15.1905,15.8095,14.48,14.8571,3442.32,0
+RENX.US,D,20240404,000000,14.7657,15.8095,14.499,14.6667,4945.6575,0
+RENX.US,D,20240405,000000,14.8571,15.0476,13.8857,14.4762,3723.7725,0
+RENX.US,D,20240408,000000,14.4743,14.8571,13.5429,14.3238,2437.2075,0
+RENX.US,D,20240409,000000,14.8381,14.8381,13.72,14.2914,5569.7775,0
+RENX.US,D,20240410,000000,14.2857,14.4571,13.3448,13.5752,5220.967500000001,0
+RENX.US,D,20240411,000000,13.7143,14.2667,12.8229,13.0571,3673.6349999999998,0
+RENX.US,D,20240412,000000,12.8571,13.5143,12.5714,13.219,3321.7275000000004,0
+RENX.US,D,20240415,000000,13.24,13.3143,11.5257,12.3619,6950.37,0
+RENX.US,D,20240416,000000,12.181,12.3619,11.619,12.1714,5098.0650000000005,0
+RENX.US,D,20240417,000000,11.8857,12.6667,11.619,12.1905,3874.6575000000003,0
+RENX.US,D,20240418,000000,11.8095,12.5714,11.5276,12,2097.7425,0
+RENX.US,D,20240419,000000,11.8095,13.5238,11.619,13.5238,4627.2975,0
+RENX.US,D,20240422,000000,13.2743,13.3333,12.5714,13.0476,1522.3425,0
+RENX.US,D,20240423,000000,13.981,14.0933,11.8095,12.219,162528.55500000002,0
+RENX.US,D,20240424,000000,11.619,12.9524,11.619,12.0381,19122.18,0
+RENX.US,D,20240425,000000,12.1905,13.9048,11.6229,12.5181,78959.37,0
+RENX.US,D,20240426,000000,12.3238,13.0476,12,12.1257,54373.777500000004,0
+RENX.US,D,20240429,000000,11.6381,12.381,10.7026,11.5752,8561.542500000001,0
+RENX.US,D,20240430,000000,11.8095,11.8095,11.3714,11.4286,4700.692500000001,0
+RENX.US,D,20240501,000000,11.1619,11.4057,10.4952,10.6095,5543.9475,0
+RENX.US,D,20240502,000000,10.819,14.9505,10.5105,12.5695,158140.6575,0
+RENX.US,D,20240503,000000,12.2095,15.4286,11.4286,11.6667,277285.9425,0
+RENX.US,D,20240506,000000,11.8057,12.1714,9.52381,9.52952,62226.5175,0
+RENX.US,D,20240507,000000,9.69714,9.71429,7.43429,7.43619,146360.2875,0
+RENX.US,D,20240508,000000,8.19238,15.579,7.90857,11.8095,3679389.0524999998,0
+RENX.US,D,20240509,000000,14.381,18.5276,13.3352,16.1467,5302776.6225000005,0
+RENX.US,D,20240510,000000,14.6667,15.2381,10.7105,10.9733,343420.455,0
+RENX.US,D,20240513,000000,9.97143,12.1905,9.31238,11.8095,151670.45249999998,0
+RENX.US,D,20240514,000000,10.2857,10.6533,9.57143,9.79048,82924.17,0
+RENX.US,D,20240515,000000,9.7981,10.0857,8.7619,9.09905,67560.15000000001,0
+RENX.US,D,20240516,000000,9.48762,9.99619,9.1619,9.51429,71811.8625,0
+RENX.US,D,20240517,000000,9.42667,10.6667,9.23238,10.0952,74751.75749999999,0
+RENX.US,D,20240520,000000,10.0571,11.419,9.93905,10.4781,51971.745,0
+RENX.US,D,20240521,000000,11.0857,11.6627,10.1429,10.9524,38613.01500000001,0
+RENX.US,D,20240522,000000,10.0876,11.0171,9.90476,10.341,17185.2975,0
+RENX.US,D,20240523,000000,10.2095,10.6457,9.71429,9.90857,15540.315,0
+RENX.US,D,20240524,000000,10.3086,11.2381,10.0952,10.2857,11160.03,0
+RENX.US,D,20240528,000000,10.9905,11.3962,10.4762,11.1467,10602.27,0
+RENX.US,D,20240529,000000,10.4971,11.8095,10.4971,11.4286,21258.8775,0
+RENX.US,D,20240530,000000,10.8571,12,10.8571,11.3143,9778.3875,0
+RENX.US,D,20240531,000000,11.4438,11.619,10.6762,10.7619,9342.112500000001,0
+RENX.US,D,20240603,000000,10.9905,12,10.101,10.6133,76369.86,0
+RENX.US,D,20240604,000000,10.3619,10.4381,9.52381,9.71429,9089.3775,0
+RENX.US,D,20240605,000000,9.52381,10.0914,9.37143,9.88571,11305.4025,0
+RENX.US,D,20240606,000000,9.58857,9.89952,9.33333,9.52381,5709.7425,0
+RENX.US,D,20240607,000000,9.90667,10.2019,9.14667,9.50476,56806.732500000006,0
+RENX.US,D,20240610,000000,9.14286,9.66476,8.38095,8.95238,21783.510000000002,0
+RENX.US,D,20240611,000000,8.68381,9.31429,8.38095,9.14286,8975.505000000001,0
+RENX.US,D,20240612,000000,9.33333,9.5219,8.7619,8.7619,4755.45,0
+RENX.US,D,20240613,000000,9.27048,9.80952,9.18095,9.6,10019.94,0
+RENX.US,D,20240614,000000,9.5219,9.69905,8.38095,9.31429,21394.537500000002,0
+RENX.US,D,20240617,000000,9.13333,9.33333,8.38095,8.56381,7566.615000000001,0
+RENX.US,D,20240618,000000,8.89714,8.89714,8,8.11619,5512.9725,0
+RENX.US,D,20240620,000000,7.80952,8.05524,7.5181,7.75238,16060.852499999999,0
+RENX.US,D,20240621,000000,7.61905,8,7.33333,7.33333,10360.875,0
+RENX.US,D,20240624,000000,7.48,7.67619,7.24,7.40952,6572.475,0
+RENX.US,D,20240625,000000,7.77143,7.77143,7.38286,7.61905,6573,0
+RENX.US,D,20240626,000000,7.52381,7.80571,7.39429,7.6,4688.7225,0
+RENX.US,D,20240627,000000,7.44762,7.9981,7.44762,7.92381,9156.6825,0
+RENX.US,D,20240628,000000,7.79048,8.28571,7.79048,8.19048,6686.767500000001,0
+RENX.US,D,20240701,000000,8.13143,8.33333,7.45291,7.80952,3693.3224999999998,0
+RENX.US,D,20240702,000000,7.72571,7.90476,7.67619,7.90286,5378.9925,0
+RENX.US,D,20240703,000000,8,8,7.80952,7.91238,4656.4875,0
+RENX.US,D,20240705,000000,8.17143,8.17143,7.78857,8,5853.12,0
+RENX.US,D,20240708,000000,7.82857,8.57143,7.80952,8.09524,2348.0099999999998,0
+RENX.US,D,20240709,000000,7.97905,8.09333,7.63238,7.79048,3096.9225,0
+RENX.US,D,20240710,000000,7.78857,8,7.78286,7.81143,3861.1125,0
+RENX.US,D,20240711,000000,7.80952,8,7.62286,7.80952,6120.1875,0
+RENX.US,D,20240712,000000,7.6381,7.80762,7.39048,7.5781,3582.0225,0
+RENX.US,D,20240715,000000,7.52381,7.80952,6.85714,7.80952,81968.4075,0
+RENX.US,D,20240716,000000,7.59619,8.24381,7.26095,7.65714,12301.4325,0
+RENX.US,D,20240717,000000,7.62476,7.80952,7.09524,7.14286,12571.597500000002,0
+RENX.US,D,20240718,000000,7.14286,7.33333,6.69333,7.04381,11341.3125,0
+RENX.US,D,20240719,000000,7.80952,8.28571,6.10476,6.87619,683261.46,0
+RENX.US,D,20240722,000000,8.38095,10.4762,5.44762,5.75238,2311917.7725000004,0
+RENX.US,D,20240723,000000,5.2381,6.28571,4.67048,5.54476,156959.4075,0
+RENX.US,D,20240724,000000,5.25714,6.28571,5.24762,5.52381,87054.76500000001,0
+RENX.US,D,20240725,000000,5.90476,6.09333,5.52381,5.81524,93626.505,0
+RENX.US,D,20240726,000000,5.90476,6.10095,5.69524,5.90476,18779.8275,0
+RENX.US,D,20240729,000000,5.95048,6.09524,5.65143,5.7181,19712.49,0
+RENX.US,D,20240730,000000,5.56952,5.84762,5.44571,5.58002,9475.987500000001,0
+RENX.US,D,20240731,000000,5.73714,5.90286,5.44762,5.67048,9120.405,0
+RENX.US,D,20240801,000000,5.69905,5.69905,5.42857,5.51048,7018.7775,0
+RENX.US,D,20240802,000000,4.98667,5.51048,4.98667,5.35238,7424.130000000001,0
+RENX.US,D,20240805,000000,4.95238,5.23619,4.76381,5.08,11233.5825,0
+RENX.US,D,20240806,000000,5.04,5.08,4.79048,4.94476,7183.155000000001,0
+RENX.US,D,20240807,000000,4.94286,4.94476,4.38667,4.62857,18030.915,0
+RENX.US,D,20240808,000000,4.57143,4.57143,4.2,4.28571,11959.3425,0
+RENX.US,D,20240809,000000,4.20952,4.45714,4.19238,4.28381,4446.96,0
+RENX.US,D,20240812,000000,4.09714,4.38286,4.05714,4.27429,8068.725,0
+RENX.US,D,20240813,000000,4.21333,4.56952,4.20952,4.47429,4350.6225,0
+RENX.US,D,20240814,000000,8,8.41714,5.4,5.81905,2573375.4375,0
+RENX.US,D,20240815,000000,5.31048,5.76762,4.91429,5.36952,91359.87,0
+RENX.US,D,20240816,000000,5.10476,5.48381,4.38286,5.48381,53126.745,0
+RENX.US,D,20240819,000000,5.32,5.5219,5.0019,5.31429,20613.3375,0
+RENX.US,D,20240820,000000,5.2381,5.39048,4.79619,5.28762,11259.885000000002,0
+RENX.US,D,20240821,000000,5.26476,6.28571,4.89335,5.71429,40702.1475,0
+RENX.US,D,20240822,000000,5.54286,5.70286,5.33333,5.60952,9275.3325,0
+RENX.US,D,20240823,000000,5.5219,5.90476,5.5219,5.56476,6324.57,0
+RENX.US,D,20240826,000000,5.5619,5.90095,5.52381,5.79238,5723.9175000000005,0
+RENX.US,D,20240827,000000,5.88571,6.28381,5.71429,6.05524,9892.47,0
+RENX.US,D,20240828,000000,6.15238,6.15238,5.32762,5.37143,7105.5075,0
+RENX.US,D,20240829,000000,5.33333,5.5219,4.86667,5.14286,9183.247500000001,0
+RENX.US,D,20240830,000000,5.14286,5.32952,4.82095,5.14286,2881.725,0
+RENX.US,D,20240903,000000,5.10476,5.14286,4.85714,5.06476,3969.0525000000002,0
+RENX.US,D,20240904,000000,4.89714,5.10476,4.89524,4.98095,5039.79,0
+RENX.US,D,20240905,000000,5.04762,5.42667,4.95429,5.17905,7793.1,0
+RENX.US,D,20240906,000000,5.10476,5.38667,4.85714,5.02857,6714.015,0
+RENX.US,D,20240909,000000,5.32952,5.33143,5.00952,5.17101,2369.4825,0
+RENX.US,D,20240910,000000,4.76571,5.08952,4.67429,4.78286,3571.9425,0
+RENX.US,D,20240911,000000,4.87619,5.23619,4.62857,4.7619,1745.625,0
+RENX.US,D,20240912,000000,5.12381,5.12381,4.66667,4.66667,2209.6725,0
+RENX.US,D,20240913,000000,4.89905,4.99048,4.66667,4.76381,4213.2300000000005,0
+RENX.US,D,20240916,000000,4.91429,5.07429,4.71429,4.82095,4504.7625,0
+RENX.US,D,20240917,000000,4.7619,4.97524,4.66667,4.66667,2965.2000000000003,0
+RENX.US,D,20240918,000000,4.7619,4.93333,4.7619,4.76381,2578.0650000000005,0
+RENX.US,D,20240919,000000,4.64762,6.09524,4.54476,5.14476,74327.3475,0
+RENX.US,D,20240920,000000,5.25714,5.52381,4.58476,4.8,28223.737500000003,0
+RENX.US,D,20240923,000000,5.04762,5.16383,4.7619,5.00952,7169.400000000001,0
+RENX.US,D,20240924,000000,4.8,5.31429,4.76952,4.78095,5724.075,0
+RENX.US,D,20240925,000000,4.80571,5.14286,4.80571,4.96,2926.7700000000004,0
+RENX.US,D,20240926,000000,4.9581,5.50476,4.95619,5.25333,4045.23,0
+RENX.US,D,20240927,000000,5.37143,5.61905,5.14286,5.54286,39954.81,0
+RENX.US,D,20240930,000000,6.09524,6.56571,5.60381,6.07619,26476.695000000003,0
+RENX.US,D,20241001,000000,5.32952,5.69714,5.18095,5.39048,9181.410000000002,0
+RENX.US,D,20241002,000000,5.50476,5.88381,5.38286,5.61905,11087.789999999999,0
+RENX.US,D,20241003,000000,5.80952,5.90476,5.2381,5.33524,7047.8625,0
+RENX.US,D,20241004,000000,5.00952,5.33333,4.87686,5.00952,13180.2825,0
+RENX.US,D,20241007,000000,5.29524,5.29524,4.45333,4.45524,18396.2625,0
+RENX.US,D,20241008,000000,4.21905,4.46667,3.61905,3.86667,40573.05,0
+RENX.US,D,20241009,000000,3.84762,3.84762,3.54286,3.61905,40006.05,0
+RENX.US,D,20241010,000000,3.61905,3.78314,3.40952,3.4381,18852.75,0
+RENX.US,D,20241011,000000,3.60952,3.80952,3.37152,3.53333,20339.55,0
+RENX.US,D,20241014,000000,3.47619,3.80952,3.14295,3.79048,1273036.8,0
+RENX.US,D,20241015,000000,5.89524,6.29524,2.78095,3.19048,13326444.600000001,0
+RENX.US,D,20241016,000000,2.88571,2.9619,2.53333,2.69524,478328.55000000005,0
+RENX.US,D,20241017,000000,3.30476,4.04762,2.85714,3.0381,5447008.350000001,0
+RENX.US,D,20241018,000000,2.89524,3.09524,2.66676,2.91429,261792.30000000002,0
+RENX.US,D,20241021,000000,2.75238,2.96371,2.72381,2.84762,150978.45,0
+RENX.US,D,20241022,000000,2.80952,2.838,2.58095,2.58095,125885.55,0
+RENX.US,D,20241023,000000,2.61905,4,2.58133,3.11429,1502030.25,0
+RENX.US,D,20241024,000000,3.28571,3.49305,2.7619,2.88571,1285327.05,0
+RENX.US,D,20241025,000000,2.98095,3.65714,2.88571,3.00952,1335856.2,0
+RENX.US,D,20241028,000000,3.10476,3.7619,3.08571,3.50476,1557452.4000000001,0
+RENX.US,D,20241029,000000,3.61905,3.80952,3.04762,3.25714,1753301.55,0
+RENX.US,D,20241030,000000,3.14286,3.26667,2.95714,3.06667,207179.7,0
+RENX.US,D,20241031,000000,3.06667,3.06667,2.77143,2.82857,226991.1,0
+RENX.US,D,20241101,000000,2.89524,3.1619,2.80952,2.9619,648095.7000000001,0
+RENX.US,D,20241104,000000,3,3.60952,2.97143,3.27619,594001.8,0
+RENX.US,D,20241105,000000,3.26667,3.59048,3.23333,3.49524,231624.75,0
+RENX.US,D,20241106,000000,3.14286,3.90476,3.14286,3.62857,497654.85000000003,0
+RENX.US,D,20241107,000000,3.46667,3.62857,3.2381,3.33333,130339.65000000001,0
+RENX.US,D,20241108,000000,3.30476,3.42857,3.19048,3.27619,82767.3,0
+RENX.US,D,20241111,000000,3.2,3.42857,3.09524,3.32381,181650,0
+RENX.US,D,20241112,000000,3.2381,3.4381,3.17143,3.30476,84409.5,0
+RENX.US,D,20241113,000000,3.28571,3.31714,3.12381,3.20952,50605.8,0
+RENX.US,D,20241114,000000,3.29524,3.29524,2.9619,3.04762,141823.5,0
+RENX.US,D,20241115,000000,3.1619,3.1619,2.38095,2.53333,163738.05000000002,0
+RENX.US,D,20241118,000000,2.38095,2.39143,1.38095,1.65714,514242.75,0
+RENX.US,D,20241119,000000,1.57143,1.80952,1.562,1.73333,101732.40000000001,0
+RENX.US,D,20241120,000000,1.71429,1.76781,1.62857,1.72381,182507.85,0
+RENX.US,D,20241121,000000,1.73333,1.87619,1.66667,1.70476,67433.1,0
+RENX.US,D,20241122,000000,1.71429,1.84762,1.62143,1.80952,50031.450000000004,0
+RENX.US,D,20241125,000000,1.73333,2.28562,1.66667,2.10476,245826,0
+RENX.US,D,20241126,000000,2.08571,2.15238,1.95238,2.02857,44712.15,0
+RENX.US,D,20241127,000000,2.17143,2.37143,1.99848,2.14286,160527.15,0
+RENX.US,D,20241129,000000,2.17143,2.37143,2.17143,2.29524,905569.3500000001,0
+RENX.US,D,20241202,000000,2.34286,2.42705,1.98095,2.12381,429385.95,0
+RENX.US,D,20241203,000000,2.01905,2.28571,2,2.19048,59242.05,0
+RENX.US,D,20241204,000000,2.2,2.25714,2.06667,2.15238,53184.600000000006,0
+RENX.US,D,20241205,000000,2.1619,2.19048,1.94295,2.1619,41728.05,0
+RENX.US,D,20241206,000000,2.19048,2.25457,2.08571,2.1619,22138.2,0
+RENX.US,D,20241209,000000,2.19048,2.22857,2.11429,2.19048,37791.6,0
+RENX.US,D,20241210,000000,2.18095,2.3619,2.10476,2.22857,52114.65,0
+RENX.US,D,20241211,000000,2.26667,2.48571,2.2,2.31905,75563.25,0
+RENX.US,D,20241212,000000,2.25714,2.32381,2.14286,2.2,25593.75,0
+RENX.US,D,20241213,000000,2.27619,2.27619,2.10476,2.15238,15365.7,0
+RENX.US,D,20241216,000000,2.13429,2.28571,2.04914,2.10476,156312.45,0
+RENX.US,D,20241217,000000,2.0381,2.27619,1.95238,2.02857,36482.25,0
+RENX.US,D,20241218,000000,2.02857,2.18238,2.02857,2.12381,61078.5,0
+RENX.US,D,20241219,000000,2.09524,2.22257,1.99048,2.06667,15800.400000000001,0
+RENX.US,D,20241220,000000,2,2.19048,1.98095,2.13333,10185,0
+RENX.US,D,20241223,000000,2.17143,2.4381,2.12381,2.28571,59014.200000000004,0
+RENX.US,D,20241224,000000,2.438,2.438,2.28667,2.30476,6849.150000000001,0
+RENX.US,D,20241226,000000,2.4,2.85714,2.35238,2.65714,264584.25,0
+RENX.US,D,20241227,000000,2.85714,2.85714,2.39029,2.6,71649.90000000001,0
+RENX.US,D,20241230,000000,2.69524,2.75238,2.64762,2.64762,31369.800000000003,0
+RENX.US,D,20241231,000000,2.58362,2.72381,2.54286,2.54286,33357.450000000004,0
+RENX.US,D,20250102,000000,2.55238,2.71429,2.37143,2.4381,50883,0
+RENX.US,D,20250103,000000,2.4381,2.65714,2.362,2.62857,61360.950000000004,0
+RENX.US,D,20250106,000000,2.65714,2.886,2.50476,2.61124,71509.2,0
+RENX.US,D,20250107,000000,2.53333,2.5619,2.31429,2.33333,151546.5,0
+RENX.US,D,20250108,000000,2.33333,2.33333,1.91429,2,55340.25,0
+RENX.US,D,20250110,000000,2.04762,2.25048,2.0381,2.21905,47668.950000000004,0
+RENX.US,D,20250113,000000,2.2,2.244,2.03229,2.22848,35809.200000000004,0
+RENX.US,D,20250114,000000,2.19048,2.38095,2.19048,2.32381,19390.350000000002,0
+RENX.US,D,20250115,000000,2.60952,2.60952,1.85714,1.92381,11136574.05,0
+RENX.US,D,20250116,000000,1.73333,2,1.72381,1.91429,521695.65,0
+RENX.US,D,20250117,000000,1.77143,1.9619,1.7619,1.86667,221309.55000000002,0
+RENX.US,D,20250121,000000,1.79048,1.85714,1.6381,1.64762,151637.85,0
+RENX.US,D,20250122,000000,1.64762,1.74286,1.57143,1.66667,82335.75,0
+RENX.US,D,20250123,000000,1.65714,1.66667,1.46667,1.54286,89964,0
+RENX.US,D,20250124,000000,1.53333,1.66667,1.45714,1.57143,32834.55,0
+RENX.US,D,20250127,000000,1.55238,1.60952,1.50476,1.54286,27996.15,0
+RENX.US,D,20250128,000000,1.52381,1.55238,1.50476,1.54286,14705.25,0
+RENX.US,D,20250129,000000,1.57143,1.62848,1.49524,1.57143,28942.2,0
+RENX.US,D,20250130,000000,1.57143,1.59048,1.4,1.52381,1867714.8,0
+RENX.US,D,20250131,000000,1.61905,1.61905,1.48581,1.52381,94460.1,0
+RENX.US,D,20250203,000000,1.47619,1.47619,1.33333,1.42857,75318.6,0
+RENX.US,D,20250204,000000,1.42857,1.44762,1.35248,1.42857,79073.40000000001,0
+RENX.US,D,20250205,000000,1.37143,1.47524,1.32381,1.46667,53010.3,0
+RENX.US,D,20250206,000000,1.41905,1.73333,1.33333,1.68571,1114024.8,0
+RENX.US,D,20250207,000000,1.60952,1.60952,1.34286,1.37143,239497.65000000002,0
+RENX.US,D,20250210,000000,1.37143,1.48571,1.37143,1.41905,129447.15000000001,0
+RENX.US,D,20250211,000000,1.40952,1.40952,1.33333,1.34286,65102.100000000006,0
+RENX.US,D,20250212,000000,1.37143,1.37143,1.26857,1.28571,71069.25,0
+RENX.US,D,20250213,000000,1.30476,1.3619,1.28571,1.3619,103152,0
+RENX.US,D,20250214,000000,1.4,1.44762,1.29524,1.37143,153124.65,0
+RENX.US,D,20250218,000000,1.38095,1.41905,1.26667,1.30476,113506.05,0
+RENX.US,D,20250219,000000,1.35238,1.35238,1.26667,1.32381,53451.3,0
+RENX.US,D,20250220,000000,1.39048,1.39048,1.28571,1.33333,30014.25,0
+RENX.US,D,20250221,000000,1.35238,1.35238,1.19905,1.21905,46685.1,0
+RENX.US,D,20250224,000000,1.2381,1.2381,1.11124,1.1619,85451.1,0
+RENX.US,D,20250225,000000,1.14286,1.2381,1.08451,1.15238,55064.100000000006,0
+RENX.US,D,20250226,000000,1.15238,1.2641,1.09524,1.21905,125898.15000000001,0
+RENX.US,D,20250227,000000,1.22857,1.25762,1.14286,1.15238,18976.65,0
+RENX.US,D,20250228,000000,1.15238,1.2,1.09524,1.19048,62968.5,0
+RENX.US,D,20250303,000000,1.21905,1.21905,1.00952,1.08571,62698.65,0
+RENX.US,D,20250304,000000,1.07619,1.09524,0.981048,1.05714,63993.3,0
+RENX.US,D,20250305,000000,1.08571,1.31429,1.08571,1.26667,168273,0
+RENX.US,D,20250306,000000,1.33333,1.33333,1.2101,1.2381,83708.1,0
+RENX.US,D,20250307,000000,1.30476,1.30476,1.09524,1.13333,50610,0
+RENX.US,D,20250310,000000,1.30476,1.30476,1.13429,1.20952,44290.05,0
+RENX.US,D,20250311,000000,1.2,1.2381,1.13333,1.22857,13654.2,0
+RENX.US,D,20250312,000000,1.21905,1.26562,1.14619,1.2,67784.85,0
+RENX.US,D,20250313,000000,1.22857,1.238,1.14295,1.19048,69774.6,0
+RENX.US,D,20250314,000000,1.25714,1.25714,1.15238,1.17143,5899.95,0
+RENX.US,D,20250317,000000,1.19048,1.29524,1.17457,1.28571,65761.5,0
+RENX.US,D,20250318,000000,1.24762,1.26667,1.2,1.24762,13818,0
+RENX.US,D,20250319,000000,1.25714,1.2941,1.22857,1.28419,24680.25,0
+RENX.US,D,20250320,000000,1.39048,1.39048,1.25714,1.29524,43432.200000000004,0
+RENX.US,D,20250321,000000,1.35238,1.52381,1.30476,1.42857,109548.6,0
+RENX.US,D,20250324,000000,1.51429,1.51429,1.26667,1.4381,76726.65000000001,0
+RENX.US,D,20250325,000000,1.4,1.43076,1.26667,1.34286,52044.3,0
+RENX.US,D,20250326,000000,1.29524,1.32381,1.22819,1.29524,21916.65,0
+RENX.US,D,20250327,000000,1.29524,1.45714,1.22476,1.41429,105579.6,0
+RENX.US,D,20250328,000000,1.42857,1.47619,1.28571,1.32857,59798.55,0
+RENX.US,D,20250331,000000,1.3619,1.3619,1.19048,1.26667,65172.450000000004,0
+RENX.US,D,20250401,000000,1.26752,1.27181,1.21905,1.25714,23071.65,0
+RENX.US,D,20250402,000000,1.25714,1.36648,1.22857,1.34286,39433.8,0
+RENX.US,D,20250403,000000,1.32381,1.32381,1.24762,1.30476,11228.7,0
+RENX.US,D,20250404,000000,1.30476,1.30476,1.15324,1.21905,39750.9,0
+RENX.US,D,20250407,000000,1.23,1.23,1.09,1.14,33915,0
+RENX.US,D,20250408,000000,1.2286,1.2286,1.1,1.1,18250,0
+RENX.US,D,20250409,000000,1.13,1.23,1.0705,1.215,16590,0
+RENX.US,D,20250410,000000,1.21,1.325,1.17,1.23,40130,0
+RENX.US,D,20250411,000000,1.39,1.48,1.3,1.397,202157,0
+RENX.US,D,20250414,000000,1.4,1.4,1.26,1.31,30150,0
+RENX.US,D,20250415,000000,1.2937,1.3694,1.2862,1.32,16983,0
+RENX.US,D,20250416,000000,1.28,1.3,1.12,1.16,40440,0
+RENX.US,D,20250417,000000,1.21,1.21,1.1101,1.15,34683,0
+RENX.US,D,20250421,000000,1.19,1.19,1.13,1.17,18377,0
+RENX.US,D,20250422,000000,1.21,1.21,1.13,1.14,20178,0
+RENX.US,D,20250423,000000,1.14,1.175,1.12,1.125,19662,0
+RENX.US,D,20250424,000000,1.14,1.19,1.01,1.14,40369,0
+RENX.US,D,20250425,000000,1.16,1.18,1.1,1.11,35458,0
+RENX.US,D,20250428,000000,1.12,1.1748,1.11,1.16,13643,0
+RENX.US,D,20250429,000000,1.14,1.14,1.1,1.1159,36380,0
+RENX.US,D,20250430,000000,1.15,1.15,0.86,0.9191,101925,0
+RENX.US,D,20250501,000000,0.868,0.9799,0.646601,0.75,276913,0
+RENX.US,D,20250502,000000,0.7575,0.84,0.73,0.826,51263,0
+RENX.US,D,20250505,000000,0.825,0.87,0.78,0.8699,21967,0
+RENX.US,D,20250506,000000,0.821,0.8948,0.821,0.85,18155,0
+RENX.US,D,20250507,000000,0.85,0.9,0.8307,0.8307,12420,0
+RENX.US,D,20250508,000000,0.865,0.93,0.8025,0.93,42691,0
+RENX.US,D,20250509,000000,0.9189,0.999,0.8855,0.9706,78951,0
+RENX.US,D,20250512,000000,0.95,0.9796,0.8624,0.87,31640,0
+RENX.US,D,20250513,000000,0.85,0.9131,0.8425,0.8935,23607,0
+RENX.US,D,20250514,000000,0.9,0.9,0.8501,0.8743,7946,0
+RENX.US,D,20250515,000000,0.8557,0.8971,0.8557,0.885501,2258,0
+RENX.US,D,20250516,000000,0.8855,0.912908,0.85,0.85,19067,0
+RENX.US,D,20250519,000000,0.8604,0.875832,0.7925,0.800301,18688,0
+RENX.US,D,20250520,000000,0.805,0.874,0.7601,0.8175,19681,0
+RENX.US,D,20250521,000000,0.835,0.835,0.759,0.759,15899,0
+RENX.US,D,20250522,000000,0.7704,0.87,0.7503,0.87,80812,0
+RENX.US,D,20250523,000000,0.864001,1.08,0.864,0.9,162704,0
+RENX.US,D,20250527,000000,0.8762,0.9,0.8613,0.8948,6657,0
+RENX.US,D,20250528,000000,1.03,1.4,0.9501,1.24,14774570,0
+RENX.US,D,20250529,000000,1.02,1.22,0.9311,1.22,540356,0
+RENX.US,D,20250530,000000,1.17,1.17,1.05,1.09,139697,0
+RENX.US,D,20250602,000000,1.1,1.3499,1.035,1.2,455293,0
+RENX.US,D,20250603,000000,1.22,1.25,0.89,0.99,3135332,0
+RENX.US,D,20250604,000000,0.9468,1.05,0.923996,0.9772,255328,0
+RENX.US,D,20250605,000000,0.92,0.9623,0.8503,0.9,175860,0
+RENX.US,D,20250606,000000,0.8535,0.92,0.847,0.876,65035,0
+RENX.US,D,20250609,000000,0.9,0.996,0.87,0.9601,173009,0
+RENX.US,D,20250610,000000,0.9795,1.05,0.9238,1.01,118736,0
+RENX.US,D,20250611,000000,1,1.0782,0.98,1.03,306246,0
+RENX.US,D,20250612,000000,1.06,1.06,0.98,1,75706,0
+RENX.US,D,20250613,000000,0.97,1.02,0.96,0.9677,65090,0
+RENX.US,D,20250616,000000,0.9951,1.03,0.945,1.025,112227,0
+RENX.US,D,20250617,000000,1.02,1.08,1,1.0509,107568,0
+RENX.US,D,20250618,000000,1.04,1.0694,0.96,0.97,134845,0
+RENX.US,D,20250620,000000,0.95,1.03,0.913667,0.9457,85382,0
+RENX.US,D,20250623,000000,0.93,0.9899,0.8537,0.89,90218,0
+RENX.US,D,20250624,000000,0.881,0.979999,0.88,0.918,56207,0
+RENX.US,D,20250625,000000,0.919,0.919999,0.86,0.88,84457,0
+RENX.US,D,20250626,000000,0.91,0.91,0.82,0.8785,87077,0
+RENX.US,D,20250627,000000,0.8784,0.88,0.8,0.8282,45783,0
+RENX.US,D,20250630,000000,0.85,0.8979,0.83,0.86,23475,0
+RENX.US,D,20250701,000000,0.83,0.867999,0.7904,0.8163,37147,0
+RENX.US,D,20250702,000000,0.8,0.8378,0.781,0.781,27224,0
+RENX.US,D,20250703,000000,0.781,0.82,0.781,0.784,14620,0
+RENX.US,D,20250707,000000,0.8209,0.841112,0.7528,0.7961,31845,0
+RENX.US,D,20250708,000000,0.78,0.839,0.761001,0.771,35779,0
+RENX.US,D,20250709,000000,0.7713,0.8218,0.764,0.798,9280,0
+RENX.US,D,20250710,000000,0.771,0.84,0.771,0.8075,51272,0
+RENX.US,D,20250711,000000,0.8295,0.8868,0.81,0.831,42582,0
+RENX.US,D,20250714,000000,0.84,0.8686,0.81,0.845,27158,0
+RENX.US,D,20250715,000000,0.82,0.94,0.7693,0.9163,159186,0
+RENX.US,D,20250716,000000,0.95,0.96,0.88,0.9396,85918,0
+RENX.US,D,20250717,000000,0.9114,0.93919,0.8905,0.9,45357,0
+RENX.US,D,20250718,000000,0.9066,0.9399,0.8905,0.8907,37381,0
+RENX.US,D,20250721,000000,0.8905,0.93,0.8905,0.9151,52310,0
+RENX.US,D,20250722,000000,0.8905,0.9137,0.8905,0.9017,20831,0
+RENX.US,D,20250723,000000,0.9,0.9161,0.8801,0.898,27000,0
+RENX.US,D,20250724,000000,0.9,0.9446,0.891,0.912,16050,0
+RENX.US,D,20250725,000000,0.9,0.9296,0.88,0.89505,20752,0
+RENX.US,D,20250728,000000,0.9001,0.9299,0.88,0.88,8511,0
+RENX.US,D,20250729,000000,1.07,1.63,1.05,1.26,85284796,0
+RENX.US,D,20250730,000000,1.7,2.1199,1.33,1.93,45463267,0
+RENX.US,D,20250731,000000,1.72,2.36,1.7,1.8,4447691,0
+RENX.US,D,20250801,000000,1.66,1.78,1.36,1.41,837605,0
+RENX.US,D,20250804,000000,1.43,2.1,1.43,1.72,2608196,0
+RENX.US,D,20250805,000000,1.69,1.7449,1.5,1.54,743686,0
+RENX.US,D,20250806,000000,1.53,1.78,1.03,1.32,1367811,0
+RENX.US,D,20250807,000000,1.28,1.33,1.09,1.27,420477,0
+RENX.US,D,20250808,000000,1.25,1.29,1.1118,1.15,177873,0
+RENX.US,D,20250811,000000,1.08,1.09,1.01,1.01,182199,0
+RENX.US,D,20250812,000000,1.02,1.0865,1.01,1.06,192930,0
+RENX.US,D,20250813,000000,1.06,1.14,1,1.07,215737,0
+RENX.US,D,20250814,000000,1.04,1.09,1.0009,1.05,154457,0
+RENX.US,D,20250815,000000,1.1,1.19,1.05,1.19,200219,0
+RENX.US,D,20250818,000000,1.425,1.47,1.22,1.31,20250606,0
+RENX.US,D,20250819,000000,1.32,1.3293,1.09,1.21,752730,0
+RENX.US,D,20250820,000000,1.155,1.32,1.09,1.3,456507,0
+RENX.US,D,20250821,000000,1.23,1.29,1.21,1.23,129265,0
+RENX.US,D,20250822,000000,1.19,1.2393,1.138,1.23,234071,0
+RENX.US,D,20250825,000000,1.14,1.18,1.0905,1.14,241009,0
+RENX.US,D,20250826,000000,1.15,1.18,1.11,1.14,116451,0
+RENX.US,D,20250827,000000,1.1269,1.17,1.12,1.14,182762,0
+RENX.US,D,20250828,000000,1.17,1.22,1.14,1.18,146294,0
+RENX.US,D,20250829,000000,1.15,1.17,1.13,1.15,47359,0
+RENX.US,D,20250902,000000,1.11,1.13,1.065,1.08,107629,0
+RENX.US,D,20250903,000000,1.06,1.0858,1,1.02,92369,0
+RENX.US,D,20250904,000000,1.02,1.1151,0.85,1.06,294408,0
+RENX.US,D,20250905,000000,1.08,1.1108,1.0331,1.06,47940,0
+RENX.US,D,20250908,000000,1.06,1.51,1.02,1.4,1444327,0
+RENX.US,D,20250909,000000,1.31,1.36,1.25,1.3,290274,0
+RENX.US,D,20250910,000000,1.27,1.36,1.26,1.33,473847,0
+RENX.US,D,20250911,000000,1.42,1.8,1.3543,1.48,2058926,0
+RENX.US,D,20250912,000000,1.41,1.43,1.3,1.32,205210,0
+RENX.US,D,20250915,000000,1.3,1.325,1.27,1.31,149423,0
+RENX.US,D,20250916,000000,1.27,1.39,1.27,1.35,87296,0
+RENX.US,D,20250917,000000,1.34,1.36,1.3001,1.34,87203,0
+RENX.US,D,20250918,000000,1.33,1.3793,1.31,1.33,27719,0
+RENX.US,D,20250919,000000,1.32,1.38,1.21,1.27,120516,0
+RENX.US,D,20250922,000000,1.28,1.28,1.21,1.27,52765,0
+RENX.US,D,20250923,000000,1.27,1.54,1.27,1.37,782447,0
+RENX.US,D,20250924,000000,1.37,1.4599,1.334,1.41,387846,0
+RENX.US,D,20250925,000000,1.5,1.59,1.41,1.58,548021,0
+RENX.US,D,20250926,000000,1.57,1.59,1.48,1.56,263722,0
+RENX.US,D,20250929,000000,1.41,1.5899,1.39,1.54,298220,0
+RENX.US,D,20250930,000000,1.49,1.49,1.32,1.34,405438,0
+RENX.US,D,20251001,000000,1.35,1.38,1.21,1.25,333261,0
+RENX.US,D,20251002,000000,1.26,1.35,1.18,1.2,389279,0
+RENX.US,D,20251003,000000,1.2,1.24,1.05,1.18,727856,0
+RENX.US,D,20251006,000000,1.19,1.45,1.18,1.445,506076,0
+RENX.US,D,20251007,000000,1.44,1.5497,1.39,1.43,264073,0
+RENX.US,D,20251008,000000,1.42,1.43,1.18,1.28,632107,0
+RENX.US,D,20251009,000000,1.3,1.35,1.28,1.3,199183,0
+RENX.US,D,20251010,000000,1.32,1.44,1.3001,1.41,862591,0
+RENX.US,D,20251013,000000,1.4,1.45,1.33,1.36,92813,0
+RENX.US,D,20251014,000000,1.37,1.48,1.3101,1.42,405869,0
+RENX.US,D,20251015,000000,1.58,1.65,1.05,1.21,2439520,0
+RENX.US,D,20251016,000000,1.25,1.2693,1.08,1.12,1520450,0
+RENX.US,D,20251017,000000,1.16,1.2,1.07,1.19,492175,0
+RENX.US,D,20251020,000000,1.18,1.26,1.13,1.18,629618,0
+RENX.US,D,20251021,000000,1.15,1.21,1.13,1.16,336317,0
+RENX.US,D,20251022,000000,1.15,1.16,1.08,1.11,667375,0
+RENX.US,D,20251023,000000,1.12,1.125,0.8847,0.9999,434905,0
+RENX.US,D,20251024,000000,1,1.06,0.9991,1.04,138664,0
+RENX.US,D,20251027,000000,1.02,1.0799,0.992,1,148755,0
+RENX.US,D,20251028,000000,1,1.03,1,1.01,108761,0
+RENX.US,D,20251029,000000,1.02,1.02,0.97,0.9816,79401,0
+RENX.US,D,20251030,000000,0.999,1.09,0.9002,1.06,750870,0
+RENX.US,D,20251031,000000,0.96,1.06,0.95,1.05,229866,0
+RENX.US,D,20251103,000000,1.04,1.05,0.9002,1.02,89576,0
+RENX.US,D,20251104,000000,1.03,1.03,0.9733,0.98,118655,0
+RENX.US,D,20251105,000000,0.98,1,0.9502,0.9788,108721,0
+RENX.US,D,20251106,000000,0.95,0.98,0.9402,0.951,46473,0
+RENX.US,D,20251107,000000,0.95,0.95,0.9055,0.9487,73183,0
+RENX.US,D,20251110,000000,0.9147,1.04,0.9118,1,126035,0
+RENX.US,D,20251111,000000,1.05,1.06,0.9353,1.03,129600,0
+RENX.US,D,20251112,000000,1.03,1.23,1.01,1.16,483886,0
+RENX.US,D,20251113,000000,1.13,1.14,0.9698,1.09,639852,0
+RENX.US,D,20251114,000000,1.09,1.13,0.9201,0.9827,1185584,0
+RENX.US,D,20251117,000000,0.9403,1.02,0.9401,0.9475,289650,0
+RENX.US,D,20251118,000000,0.98,0.98,0.9,0.94,142093,0
+RENX.US,D,20251119,000000,0.97,0.97,0.91,0.9482,2362846,0
+RENX.US,D,20251120,000000,0.8602,0.9397,0.8002,0.83,1933622,0
+RENX.US,D,20251121,000000,0.754,0.9198,0.7404,0.8857,748822,0
+RENX.US,D,20251124,000000,0.8537,0.9952,0.8537,0.989,301516,0
+RENX.US,D,20251125,000000,0.988,1.06,0.9555,1.03,301575,0
+RENX.US,D,20251126,000000,1.04,1.05,0.9987,1.03,158642,0
+RENX.US,D,20251128,000000,1.01,1.07,1.01,1.06,126779,0
+RENX.US,D,20251201,000000,1.05,1.08,1.02,1.0798,96438,0
+RENX.US,D,20251202,000000,1.1,1.13,1.03,1.11,163990,0
+RENX.US,D,20251203,000000,1.14,1.22,1.1,1.16,725333,0
+RENX.US,D,20251204,000000,1.08,1.1492,1,1.05,572876,0
+RENX.US,D,20251205,000000,1.12,1.13,0.75,0.834,2733960,0
+RENX.US,D,20251208,000000,0.7527,0.7527,0.6443,0.71,1599810,0
+RENX.US,D,20251209,000000,0.4349,0.4471,0.2664,0.3032,16953819,0
+RENX.US,D,20251210,000000,0.276,0.291,0.243,0.2727,5252223,0
+RENX.US,D,20251211,000000,0.2585,0.272,0.23,0.2586,3590498,0
+RENX.US,D,20251212,000000,0.27,0.2995,0.199,0.226,2627563,0
+RENX.US,D,20251215,000000,0.2318,0.2386,0.222,0.2281,790439,0
+RENX.US,D,20251216,000000,0.2182,0.2199,0.2036,0.2137,1261832,0
+RENX.US,D,20251217,000000,0.2098,0.2146,0.1698,0.177,2297934,0
+RENX.US,D,20251218,000000,0.1836,0.34,0.1836,0.2518,38937442,0
+RENX.US,D,20251219,000000,0.2944,0.2944,0.2213,0.2533,77314600,0
+RENX.US,D,20251222,000000,0.2714,0.2905,0.2566,0.2701,7732700,0
+RENX.US,D,20251223,000000,0.248,0.248,0.199,0.2283,4951100,0
+RENX.US,D,20251224,000000,0.2283,0.2534,0.2191,0.2534,1935237,0
+RENX.US,D,20251226,000000,0.2487,0.2487,0.223,0.2252,1504340,0
+RENX.US,D,20251229,000000,0.2207,0.2357,0.18,0.1961,1831281,0
+RENX.US,D,20251230,000000,0.1963,0.2118,0.158,0.1778,1557615,0
+RENX.US,D,20251231,000000,0.1774,0.1966,0.1672,0.19,730062,0
+RENX.US,D,20260102,000000,0.1853,0.1952,0.18,0.191,828282,0
+RENX.US,D,20260105,000000,0.192,0.219,0.192,0.2,952313,0
+RENX.US,D,20260106,000000,0.2018,0.2173,0.1975,0.2012,581960,0
+RENX.US,D,20260107,000000,0.2112,0.22,0.205,0.2127,662315,0
+RENX.US,D,20260108,000000,0.2139,0.2139,0.1934,0.1938,3264038,0
+RENX.US,D,20260109,000000,0.2648,0.2839,0.2117,0.219,203684525,0
+RENX.US,D,20260112,000000,0.22,0.229,0.1935,0.1998,7189414,0
+RENX.US,D,20260113,000000,0.195,0.195,0.1647,0.1823,5599559,0
+RENX.US,D,20260114,000000,0.172,0.1827,0.17,0.1732,2577308,0
+RENX.US,D,20260115,000000,0.173,0.1813,0.1567,0.1635,2827644,0
+RENX.US,D,20260116,000000,0.16,0.169,0.1551,0.166,2370819,0
+RENX.US,D,20260120,000000,0.1631,0.1642,0.15,0.1575,1538039,0
+RENX.US,D,20260121,000000,0.157,0.169,0.1523,0.1621,25325381,0
+RENX.US,D,20260122,000000,0.152,0.1603,0.1358,0.1541,5855696,0
+RENX.US,D,20260123,000000,0.152,0.1569,0.1437,0.1569,2119990,0
+RENX.US,D,20260126,000000,0.149,0.153,0.1351,0.144,2496556,0
+RENX.US,D,20260127,000000,0.138,0.1612,0.1345,0.1556,3434647,0
+RENX.US,D,20260128,000000,0.1515,0.153,0.145,0.145,1034013,0
+RENX.US,D,20260129,000000,0.1435,0.1435,0.1243,0.131,1983107,0
+RENX.US,D,20260130,000000,0.1297,0.1588,0.1136,0.1558,13380687,0
+RENX.US,D,20260202,000000,0.1268,0.1713,0.119,0.16,11764761,0
+RENX.US,D,20260203,000000,0.15,0.155,0.1329,0.1379,6071999,0
+RENX.US,D,20260204,000000,0.13,0.15,0.13,0.145,4443307,0
+RENX.US,D,20260205,000000,0.1456,0.1499,0.1325,0.1411,2881268,0
+RENX.US,D,20260206,000000,0.142,0.1524,0.1351,0.1426,3299981,0
+RENX.US,D,20260209,000000,0.1363,0.1551,0.1327,0.1438,5356722,0
+RENX.US,D,20260210,000000,0.1446,0.1517,0.1361,0.14,22443580,0
+RENX.US,D,20260211,000000,0.2866,0.35,0.2051,0.2122,836075419,0
+RENX.US,D,20260212,000000,0.2,0.208,0.1472,0.1875,40219932,0
+RENX.US,D,20260213,000000,0.15,0.2029,0.1392,0.1921,22162309,0
+RENX.US,D,20260217,000000,0.1598,0.1751,0.133,0.1368,14902330,0
+RENX.US,D,20260218,000000,0.1579,0.23,0.1549,0.19435,271049597,0
diff --git a/daily/us/nasdaq stocks/2/rilyp.us.txt b/daily/us/nasdaq stocks/2/rilyp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b954694ae665b2ab2be3c145d39a7e32abbd2cf3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rilyp.us.txt	
@@ -0,0 +1,1591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILYP.US,D,20191009,000000,23.383,23.411,23.365,23.411,145530,0
+RILYP.US,D,20191010,000000,23.45,23.45,23.355,23.365,223421,0
+RILYP.US,D,20191011,000000,23.393,23.403,23.326,23.365,92412,0
+RILYP.US,D,20191014,000000,23.411,23.411,23.346,23.373,43694,0
+RILYP.US,D,20191015,000000,23.373,23.411,23.346,23.365,95509,0
+RILYP.US,D,20191016,000000,23.393,23.459,23.355,23.459,79001,0
+RILYP.US,D,20191017,000000,23.459,23.506,23.421,23.459,97816,0
+RILYP.US,D,20191018,000000,23.429,23.45,23.333,23.45,47958,0
+RILYP.US,D,20191021,000000,23.43,23.43,23.355,23.403,38347,0
+RILYP.US,D,20191022,000000,23.403,23.411,23.383,23.403,17726,0
+RILYP.US,D,20191023,000000,23.43,23.44,23.393,23.411,25695,0
+RILYP.US,D,20191024,000000,23.403,23.497,23.393,23.459,64991,0
+RILYP.US,D,20191025,000000,23.487,23.544,23.459,23.497,43480,0
+RILYP.US,D,20191028,000000,23.553,23.553,23.48,23.544,38617,0
+RILYP.US,D,20191029,000000,23.506,23.544,23.503,23.544,20876,0
+RILYP.US,D,20191030,000000,23.506,23.544,23.459,23.524,29648,0
+RILYP.US,D,20191031,000000,23.563,23.61,23.524,23.575,48855,0
+RILYP.US,D,20191101,000000,23.61,23.684,23.6,23.6,33033,0
+RILYP.US,D,20191104,000000,23.6,23.657,23.6,23.629,25205,0
+RILYP.US,D,20191105,000000,23.6,23.647,23.548,23.637,32055,0
+RILYP.US,D,20191106,000000,23.629,23.694,23.629,23.694,20514,0
+RILYP.US,D,20191107,000000,23.741,23.741,23.43,23.553,43753,0
+RILYP.US,D,20191108,000000,23.591,23.714,23.573,23.657,23629,0
+RILYP.US,D,20191111,000000,23.741,23.827,23.713,23.818,30568,0
+RILYP.US,D,20191112,000000,23.874,24.016,23.804,23.883,30633,0
+RILYP.US,D,20191113,000000,23.978,23.978,23.741,23.883,23502,0
+RILYP.US,D,20191114,000000,23.987,24.006,23.931,23.931,13809,0
+RILYP.US,D,20191115,000000,24.006,24.025,23.959,24.025,14230,0
+RILYP.US,D,20191118,000000,23.978,24.28,23.978,24.214,11284,0
+RILYP.US,D,20191119,000000,24.167,24.214,24.167,24.214,13586,0
+RILYP.US,D,20191120,000000,24.214,24.356,23.948,24.356,23863,0
+RILYP.US,D,20191121,000000,24.356,24.421,23.883,24.204,23101,0
+RILYP.US,D,20191122,000000,24.177,24.308,24.167,24.308,16159,0
+RILYP.US,D,20191125,000000,24.18,24.356,24.12,24.261,12036,0
+RILYP.US,D,20191126,000000,24.337,24.337,24.091,24.308,8790,0
+RILYP.US,D,20191127,000000,24.327,24.356,24.308,24.356,6257,0
+RILYP.US,D,20191129,000000,24.355,24.356,24.261,24.261,3708,0
+RILYP.US,D,20191202,000000,24.298,24.318,24.177,24.308,12749,0
+RILYP.US,D,20191203,000000,24.254,24.308,24.223,24.29,33871,0
+RILYP.US,D,20191204,000000,24.177,24.177,24.177,24.177,1593,0
+RILYP.US,D,20191205,000000,24.308,24.308,24.082,24.091,9991,0
+RILYP.US,D,20191206,000000,24.233,24.233,24.083,24.1,8399,0
+RILYP.US,D,20191209,000000,24.053,24.167,24.053,24.086,6885,0
+RILYP.US,D,20191210,000000,24.044,24.204,24.044,24.053,9485,0
+RILYP.US,D,20191211,000000,24.12,24.204,24.1,24.12,15359,0
+RILYP.US,D,20191212,000000,24.12,24.177,24.006,24.006,7998,0
+RILYP.US,D,20191213,000000,24.016,24.14,24.016,24.126,5220,0
+RILYP.US,D,20191216,000000,24.12,24.167,24.016,24.157,15439,0
+RILYP.US,D,20191217,000000,24.104,24.147,24.016,24.025,7027,0
+RILYP.US,D,20191218,000000,24.086,24.086,24.063,24.086,5698,0
+RILYP.US,D,20191219,000000,24.105,24.12,24.025,24.073,8472,0
+RILYP.US,D,20191220,000000,24.07,24.157,24.006,24.082,25831,0
+RILYP.US,D,20191223,000000,24.112,24.112,24.059,24.073,3025,0
+RILYP.US,D,20191224,000000,24.167,24.167,24.073,24.137,4457,0
+RILYP.US,D,20191226,000000,24.073,24.122,23.931,24.034,12204,0
+RILYP.US,D,20191227,000000,24.03,24.073,24.03,24.053,9950,0
+RILYP.US,D,20191230,000000,24.053,24.073,24.053,24.073,4151,0
+RILYP.US,D,20191231,000000,24.062,24.073,24.053,24.073,3952,0
+RILYP.US,D,20200102,000000,24.073,24.167,24.059,24.073,31443,0
+RILYP.US,D,20200103,000000,24.073,24.204,24.073,24.147,13616,0
+RILYP.US,D,20200106,000000,24.147,24.261,24.147,24.167,25513,0
+RILYP.US,D,20200107,000000,24.167,24.204,24.11,24.11,8684,0
+RILYP.US,D,20200108,000000,24.131,24.2,24.1,24.1,28907,0
+RILYP.US,D,20200109,000000,24.073,24.15,24.025,24.082,43101,0
+RILYP.US,D,20200110,000000,24.073,24.167,24.053,24.105,21497,0
+RILYP.US,D,20200113,000000,24.091,24.167,24.082,24.1,31506,0
+RILYP.US,D,20200114,000000,24.12,24.261,24.12,24.261,18129,0
+RILYP.US,D,20200115,000000,24.289,24.419,24.251,24.261,48739,0
+RILYP.US,D,20200116,000000,24.261,24.327,24.194,24.261,28985,0
+RILYP.US,D,20200117,000000,24.271,24.338,24.241,24.271,59796,0
+RILYP.US,D,20200121,000000,24.273,24.327,24.241,24.261,10653,0
+RILYP.US,D,20200122,000000,24.251,24.309,24.241,24.261,25576,0
+RILYP.US,D,20200123,000000,24.275,24.299,24.213,24.213,11746,0
+RILYP.US,D,20200124,000000,24.28,24.28,24.204,24.251,18815,0
+RILYP.US,D,20200127,000000,24.223,24.28,24.165,24.165,10337,0
+RILYP.US,D,20200128,000000,24.237,24.28,24.175,24.203,8949,0
+RILYP.US,D,20200129,000000,24.261,24.29,24.213,24.261,6107,0
+RILYP.US,D,20200130,000000,24.282,24.29,24.213,24.266,11601,0
+RILYP.US,D,20200131,000000,24.261,24.299,24.251,24.285,12376,0
+RILYP.US,D,20200203,000000,24.315,24.319,24.251,24.28,12884,0
+RILYP.US,D,20200204,000000,24.261,24.319,24.184,24.236,13988,0
+RILYP.US,D,20200205,000000,24.28,24.409,24.184,24.193,64724,0
+RILYP.US,D,20200206,000000,24.29,24.29,24.184,24.241,67656,0
+RILYP.US,D,20200207,000000,24.261,24.357,24.241,24.338,11091,0
+RILYP.US,D,20200210,000000,24.284,24.328,24.049,24.29,83356,0
+RILYP.US,D,20200211,000000,24.117,24.338,24.117,24.338,3981,0
+RILYP.US,D,20200212,000000,24.29,24.338,24.241,24.29,3229,0
+RILYP.US,D,20200213,000000,24.319,24.328,24.29,24.328,5792,0
+RILYP.US,D,20200214,000000,24.338,24.424,24.326,24.424,13891,0
+RILYP.US,D,20200218,000000,24.414,24.565,24.391,24.53,23473,0
+RILYP.US,D,20200219,000000,24.53,24.578,24.51,24.573,8080,0
+RILYP.US,D,20200220,000000,24.53,24.535,24.376,24.484,8210,0
+RILYP.US,D,20200221,000000,24.494,24.605,24.453,24.453,33937,0
+RILYP.US,D,20200224,000000,24.568,24.568,24.175,24.175,16447,0
+RILYP.US,D,20200225,000000,24.241,24.414,24.175,24.186,14786,0
+RILYP.US,D,20200226,000000,24.299,24.299,24.155,24.155,5918,0
+RILYP.US,D,20200227,000000,24.145,24.252,24.097,24.175,10238,0
+RILYP.US,D,20200228,000000,24.16,24.16,23.762,23.762,21848,0
+RILYP.US,D,20200302,000000,23.762,24.206,23.589,24.048,8265,0
+RILYP.US,D,20200303,000000,23.867,24.049,23.618,23.666,20287,0
+RILYP.US,D,20200304,000000,23.906,24.338,23.818,24.193,2862,0
+RILYP.US,D,20200305,000000,24.145,24.16,24.001,24.001,22457,0
+RILYP.US,D,20200306,000000,24.137,24.137,23.152,23.961,15776,0
+RILYP.US,D,20200309,000000,23.291,23.858,23.042,23.09,18468,0
+RILYP.US,D,20200310,000000,23.779,23.779,22.561,23.059,19856,0
+RILYP.US,D,20200311,000000,22.571,22.638,21.784,21.784,20451,0
+RILYP.US,D,20200312,000000,16.781,18.241,16.781,17.622,14933,0
+RILYP.US,D,20200313,000000,18.649,18.649,15.476,18.232,68318,0
+RILYP.US,D,20200316,000000,15.361,16.603,14.772,16.59,10687,0
+RILYP.US,D,20200317,000000,16.408,16.561,12.452,15.601,25436,0
+RILYP.US,D,20200318,000000,14.391,14.795,10.081,10.349,17823,0
+RILYP.US,D,20200319,000000,10.896,14.141,10.56,13.46,19196,0
+RILYP.US,D,20200320,000000,13.46,15.265,13.46,13.92,4896,0
+RILYP.US,D,20200323,000000,12.644,12.644,11.089,12.189,3583,0
+RILYP.US,D,20200324,000000,12.394,13.92,12.001,13.816,17389,0
+RILYP.US,D,20200325,000000,13.816,15.361,13.816,14.785,20292,0
+RILYP.US,D,20200326,000000,14.794,16.561,14.42,16.225,11165,0
+RILYP.US,D,20200327,000000,15.947,17.194,15.937,17.089,9059,0
+RILYP.US,D,20200330,000000,16.993,16.993,16.417,16.417,2928,0
+RILYP.US,D,20200331,000000,16.378,16.523,16.378,16.513,1918,0
+RILYP.US,D,20200401,000000,15.361,16.273,14.459,14.641,15108,0
+RILYP.US,D,20200402,000000,14.737,14.833,14.401,14.804,2478,0
+RILYP.US,D,20200403,000000,16.138,16.138,14.816,14.977,3308,0
+RILYP.US,D,20200406,000000,15.841,15.841,15.361,15.521,3709,0
+RILYP.US,D,20200407,000000,16.033,16.513,16.033,16.033,5245,0
+RILYP.US,D,20200408,000000,16.091,16.801,16.091,16.34,7766,0
+RILYP.US,D,20200409,000000,16.801,18.971,16.801,17.867,6039,0
+RILYP.US,D,20200413,000000,18.241,18.846,17.578,18.421,15774,0
+RILYP.US,D,20200414,000000,19.201,19.201,18.241,19.201,6251,0
+RILYP.US,D,20200415,000000,19.192,19.199,18.241,18.241,5083,0
+RILYP.US,D,20200416,000000,17.723,18.818,17.723,18.152,16032,0
+RILYP.US,D,20200417,000000,18.389,19.009,18.389,18.965,4159,0
+RILYP.US,D,20200420,000000,19.057,19.682,19.057,19.201,9020,0
+RILYP.US,D,20200421,000000,19.274,19.514,18.193,19.514,14674,0
+RILYP.US,D,20200422,000000,19.32,19.861,18.22,19.135,11426,0
+RILYP.US,D,20200423,000000,19.126,19.802,19.126,19.616,2443,0
+RILYP.US,D,20200424,000000,19.616,19.616,19.616,19.616,235,0
+RILYP.US,D,20200427,000000,19.469,19.469,18.645,19.214,3009,0
+RILYP.US,D,20200428,000000,19.175,20.93,19.113,20.92,13785,0
+RILYP.US,D,20200429,000000,20.698,20.93,20.607,20.607,5550,0
+RILYP.US,D,20200430,000000,20.93,21.411,20.499,21.259,14712,0
+RILYP.US,D,20200501,000000,21.31,21.31,20.352,20.548,842,0
+RILYP.US,D,20200504,000000,20.695,20.695,19.714,20.33,5184,0
+RILYP.US,D,20200505,000000,20.352,20.695,20.067,20.593,3809,0
+RILYP.US,D,20200506,000000,20.693,20.695,20.45,20.695,5200,0
+RILYP.US,D,20200507,000000,20.695,21.234,20.695,21.234,953,0
+RILYP.US,D,20200508,000000,21.004,21.215,20.793,21.151,2264,0
+RILYP.US,D,20200511,000000,20.881,21.215,20.881,21.215,1815,0
+RILYP.US,D,20200512,000000,21.215,21.215,20.276,20.401,12822,0
+RILYP.US,D,20200513,000000,20.234,20.43,20.038,20.038,962,0
+RILYP.US,D,20200514,000000,19.724,19.813,19.322,19.322,11574,0
+RILYP.US,D,20200515,000000,19.665,19.665,19.322,19.567,5465,0
+RILYP.US,D,20200518,000000,19.773,20.038,19.322,19.616,8768,0
+RILYP.US,D,20200519,000000,19.763,19.812,19.511,19.665,2544,0
+RILYP.US,D,20200520,000000,19.812,19.959,19.518,19.518,4458,0
+RILYP.US,D,20200521,000000,19.41,19.616,19.41,19.567,6517,0
+RILYP.US,D,20200522,000000,19.812,20.106,19.43,19.598,4218,0
+RILYP.US,D,20200526,000000,19.812,20.646,19.567,20.204,8437,0
+RILYP.US,D,20200527,000000,20.254,20.254,20.1,20.136,2292,0
+RILYP.US,D,20200528,000000,20.204,20.401,20.185,20.401,7029,0
+RILYP.US,D,20200529,000000,20.204,20.891,20.204,20.374,4727,0
+RILYP.US,D,20200601,000000,20.94,21.068,20.597,21.068,12418,0
+RILYP.US,D,20200602,000000,21.058,21.558,20.95,21.254,13109,0
+RILYP.US,D,20200603,000000,21.352,21.538,20.391,21.538,5596,0
+RILYP.US,D,20200604,000000,21.538,21.823,21.431,21.431,9595,0
+RILYP.US,D,20200605,000000,21.823,23.52,21.716,22.537,20382,0
+RILYP.US,D,20200608,000000,22.313,23.029,22.068,22.888,23093,0
+RILYP.US,D,20200609,000000,22.774,23.029,22.343,23.029,3244,0
+RILYP.US,D,20200610,000000,22.412,23.029,22.343,23.029,22349,0
+RILYP.US,D,20200611,000000,22.225,22.446,20.623,21.028,10351,0
+RILYP.US,D,20200612,000000,21.195,21.195,20.695,21.009,7882,0
+RILYP.US,D,20200615,000000,21.087,21.136,21.087,21.136,3458,0
+RILYP.US,D,20200616,000000,21.936,22.411,21.484,22.382,2575,0
+RILYP.US,D,20200617,000000,21.46,21.578,21.097,21.568,3015,0
+RILYP.US,D,20200618,000000,21.234,21.568,21.087,21.428,3908,0
+RILYP.US,D,20200622,000000,21.136,21.725,21.136,21.725,4219,0
+RILYP.US,D,20200623,000000,21.087,21.578,21.087,21.48,3161,0
+RILYP.US,D,20200624,000000,21.48,21.48,21.48,21.48,3251,0
+RILYP.US,D,20200625,000000,21.342,21.597,21.342,21.597,1376,0
+RILYP.US,D,20200626,000000,21.306,21.597,21.306,21.597,1086,0
+RILYP.US,D,20200629,000000,21.489,21.489,20.862,20.881,5835,0
+RILYP.US,D,20200630,000000,20.94,21.087,20.842,20.94,3498,0
+RILYP.US,D,20200701,000000,20.773,21.087,20.773,21.087,3581,0
+RILYP.US,D,20200702,000000,21.087,21.345,21.087,21.234,3569,0
+RILYP.US,D,20200706,000000,21.391,21.548,21.391,21.514,5455,0
+RILYP.US,D,20200707,000000,21.43,21.519,21.381,21.381,3912,0
+RILYP.US,D,20200708,000000,21.509,21.509,21.373,21.373,1382,0
+RILYP.US,D,20200709,000000,21.548,21.911,21.548,21.676,11666,0
+RILYP.US,D,20200710,000000,21.676,21.823,21.676,21.774,3245,0
+RILYP.US,D,20200713,000000,21.774,21.852,21.578,21.774,4315,0
+RILYP.US,D,20200714,000000,21.842,21.842,21.587,21.813,518,0
+RILYP.US,D,20200715,000000,21.852,21.891,21.739,21.828,1884,0
+RILYP.US,D,20200716,000000,21.774,21.94,21.764,21.823,6329,0
+RILYP.US,D,20200717,000000,21.823,22.117,21.754,21.95,8284,0
+RILYP.US,D,20200720,000000,22.26,22.4,21.93,22.4,19733,0
+RILYP.US,D,20200721,000000,22.4,22.4,21.62,22.34,20279,0
+RILYP.US,D,20200722,000000,22.111,22.36,22.02,22.36,8893,0
+RILYP.US,D,20200723,000000,22.3,22.36,22.09,22.1999,5721,0
+RILYP.US,D,20200724,000000,22.28,22.28,22.2459,22.27,2121,0
+RILYP.US,D,20200727,000000,21,22.39,21,22.39,9046,0
+RILYP.US,D,20200728,000000,22,22,21.95,21.95,1619,0
+RILYP.US,D,20200729,000000,21.96,22.2385,21.95,22.2385,5125,0
+RILYP.US,D,20200730,000000,21.9,22.25,21.09,22.23,4510,0
+RILYP.US,D,20200731,000000,22.32,23.0323,22.32,22.5,40872,0
+RILYP.US,D,20200803,000000,22.68,22.9,22.59,22.8,15109,0
+RILYP.US,D,20200804,000000,22.8461,22.89,22.635,22.79,19610,0
+RILYP.US,D,20200805,000000,22.8232,22.89,22.59,22.89,15214,0
+RILYP.US,D,20200806,000000,22.827,22.89,22.68,22.85,2666,0
+RILYP.US,D,20200807,000000,22.82,22.96,22.82,22.94,11068,0
+RILYP.US,D,20200810,000000,22.86,23.26,22.84,23.25,10247,0
+RILYP.US,D,20200811,000000,23.26,23.3014,23.15,23.3,18742,0
+RILYP.US,D,20200812,000000,23.1877,23.32,23.1877,23.25,3032,0
+RILYP.US,D,20200813,000000,23.31,23.42,23.1,23.3306,3305,0
+RILYP.US,D,20200814,000000,23.39,23.4193,23.13,23.35,4925,0
+RILYP.US,D,20200817,000000,23.35,23.42,23.19,23.38,6235,0
+RILYP.US,D,20200818,000000,23.3,23.31,23.1,23.1,8011,0
+RILYP.US,D,20200819,000000,23.35,23.3944,23.2778,23.3,7902,0
+RILYP.US,D,20200820,000000,23.21,23.3998,23.21,23.265,1600,0
+RILYP.US,D,20200821,000000,23.37,23.4199,23.1,23.3285,3701,0
+RILYP.US,D,20200824,000000,23.35,23.62,23.3498,23.62,9094,0
+RILYP.US,D,20200825,000000,23.55,23.6,23.359,23.411,17568,0
+RILYP.US,D,20200826,000000,23.62,23.82,23.62,23.82,12274,0
+RILYP.US,D,20200827,000000,23.78,23.9,23.73,23.9,13934,0
+RILYP.US,D,20200828,000000,23.89,23.9,23.742,23.742,9663,0
+RILYP.US,D,20200831,000000,23.84,23.84,23.67,23.67,16341,0
+RILYP.US,D,20200901,000000,23.7141,23.7141,23.4665,23.695,3442,0
+RILYP.US,D,20200902,000000,23.4228,23.79,23.26,23.5393,16689,0
+RILYP.US,D,20200903,000000,23.34,23.34,23,23.06,16503,0
+RILYP.US,D,20200904,000000,23.12,23.6,23.08,23.5999,14774,0
+RILYP.US,D,20200908,000000,23.3753,23.6,23.16,23.59,16816,0
+RILYP.US,D,20200909,000000,23.4343,23.5772,23.38,23.52,3805,0
+RILYP.US,D,20200910,000000,23.485,23.5,23.468,23.468,2113,0
+RILYP.US,D,20200911,000000,23.46,23.48,23.22,23.45,14423,0
+RILYP.US,D,20200914,000000,23.2848,23.3794,23.25,23.25,1162,0
+RILYP.US,D,20200915,000000,23.37,23.45,23.3,23.45,2540,0
+RILYP.US,D,20200916,000000,23.4259,23.45,23.35,23.35,10418,0
+RILYP.US,D,20200917,000000,23.1,23.43,22.98,23.4,5324,0
+RILYP.US,D,20200918,000000,23.4,23.43,23.33,23.43,1882,0
+RILYP.US,D,20200921,000000,23.2101,23.4382,23.2,23.362,6876,0
+RILYP.US,D,20200922,000000,23.4239,23.4599,23.06,23.341,6110,0
+RILYP.US,D,20200923,000000,23.34,23.51,23.05,23.08,12994,0
+RILYP.US,D,20200924,000000,23.3112,23.3112,23.08,23.29,2048,0
+RILYP.US,D,20200925,000000,23.29,23.5899,23.25,23.5443,7675,0
+RILYP.US,D,20200928,000000,23.68,23.72,23.6,23.7,3599,0
+RILYP.US,D,20200929,000000,23.71,23.72,23.3521,23.72,7349,0
+RILYP.US,D,20200930,000000,23.7,23.7,23.68,23.68,200,0
+RILYP.US,D,20201001,000000,23.68,23.83,23.68,23.83,5476,0
+RILYP.US,D,20201002,000000,23.6437,23.85,23.5,23.85,12185,0
+RILYP.US,D,20201005,000000,23.89,23.99,23.89,23.99,12325,0
+RILYP.US,D,20201006,000000,23.98,23.98,23.842,23.884,7223,0
+RILYP.US,D,20201007,000000,23.915,23.99,23.782,23.79,9650,0
+RILYP.US,D,20201008,000000,23.99,24.26,23.99,24,6833,0
+RILYP.US,D,20201009,000000,24.24,24.24,23.6295,23.99,2102,0
+RILYP.US,D,20201012,000000,23.93,24.35,23.7,23.7,21528,0
+RILYP.US,D,20201013,000000,23.71,24.28,23.6,24.06,14062,0
+RILYP.US,D,20201014,000000,23.93,24.24,23.85,24.1,7704,0
+RILYP.US,D,20201015,000000,24.0322,24.42,24.0322,24.3,9111,0
+RILYP.US,D,20201016,000000,24.1,24.4,24.1,24.3063,5135,0
+RILYP.US,D,20201019,000000,24.39,24.39,24.3242,24.35,12811,0
+RILYP.US,D,20201020,000000,23.96,24.06,23.88,23.97,7314,0
+RILYP.US,D,20201021,000000,23.895,24.01,23.85,23.95,16803,0
+RILYP.US,D,20201022,000000,23.99,24.04,23.86,24.04,8395,0
+RILYP.US,D,20201023,000000,24.005,24.1,24.005,24.01,9994,0
+RILYP.US,D,20201026,000000,23.85,24.09,23.73,24.09,12165,0
+RILYP.US,D,20201027,000000,24.09,24.2,23.9,23.9,14574,0
+RILYP.US,D,20201028,000000,23.75,23.75,23.6,23.6,4374,0
+RILYP.US,D,20201029,000000,23.05,23.42,23,23.06,21351,0
+RILYP.US,D,20201030,000000,23.21,23.4555,23.195,23.21,10978,0
+RILYP.US,D,20201102,000000,23.4,23.4399,23.3793,23.4386,2508,0
+RILYP.US,D,20201103,000000,23.51,23.95,23.4,23.7975,15715,0
+RILYP.US,D,20201104,000000,23.98,24.1,23.79,24.02,7064,0
+RILYP.US,D,20201105,000000,24.2,24.2,23.93,24,6054,0
+RILYP.US,D,20201106,000000,24.01,24.3375,23.844,24,28771,0
+RILYP.US,D,20201109,000000,24.31,24.49,24.1931,24.2,9087,0
+RILYP.US,D,20201110,000000,24.295,24.49,24.295,24.42,5105,0
+RILYP.US,D,20201111,000000,24.4535,25,24.4535,24.7,18276,0
+RILYP.US,D,20201112,000000,24.7013,24.85,24.7013,24.72,5184,0
+RILYP.US,D,20201113,000000,24.9,25.15,24.9,25.12,20571,0
+RILYP.US,D,20201116,000000,25.02,25.0722,24.82,24.99,14731,0
+RILYP.US,D,20201117,000000,24.84,25,24.75,25,17545,0
+RILYP.US,D,20201118,000000,25,25,24.67,24.9289,28840,0
+RILYP.US,D,20201119,000000,24.72,25,24.5,24.95,21296,0
+RILYP.US,D,20201120,000000,24.95,25,24.95,25,14741,0
+RILYP.US,D,20201123,000000,24.9823,25,24.96,24.9973,14136,0
+RILYP.US,D,20201124,000000,25,25,24.98,24.9998,12775,0
+RILYP.US,D,20201125,000000,24.98,25,24.98,24.9917,3901,0
+RILYP.US,D,20201127,000000,24.9896,24.9896,24.6802,24.72,9842,0
+RILYP.US,D,20201130,000000,24.73,25,24.73,24.82,17400,0
+RILYP.US,D,20201201,000000,25,25.05,24.95,25.025,19932,0
+RILYP.US,D,20201202,000000,24.82,24.85,24.69,24.85,49107,0
+RILYP.US,D,20201203,000000,24.85,24.97,24.7906,24.8501,15182,0
+RILYP.US,D,20201204,000000,24.8328,25.03,24.83,25,20333,0
+RILYP.US,D,20201207,000000,24.7,25.01,24.7,24.9839,3627,0
+RILYP.US,D,20201208,000000,24.99,25,24.8999,24.96,19138,0
+RILYP.US,D,20201209,000000,24.9175,25.05,24.9,24.9,22331,0
+RILYP.US,D,20201210,000000,24.95,24.95,24.68,24.75,11654,0
+RILYP.US,D,20201211,000000,24.76,24.92,24.715,24.835,3066,0
+RILYP.US,D,20201214,000000,24.93,25.05,24.8,24.83,20278,0
+RILYP.US,D,20201215,000000,24.83,24.91,24.6213,24.74,26180,0
+RILYP.US,D,20201216,000000,24.79,24.91,24.7301,24.82,7414,0
+RILYP.US,D,20201217,000000,24.85,25.1,24.85,24.86,6580,0
+RILYP.US,D,20201218,000000,25,25.25,24.95,25.11,23934,0
+RILYP.US,D,20201221,000000,24.87,25.25,24.82,25.165,9570,0
+RILYP.US,D,20201222,000000,25.0951,25.2514,25.0895,25.155,13210,0
+RILYP.US,D,20201223,000000,25.057,25.27,25.057,25.12,5498,0
+RILYP.US,D,20201224,000000,25.2,25.27,25.11,25.24,6914,0
+RILYP.US,D,20201228,000000,25.27,25.44,25.1682,25.29,21334,0
+RILYP.US,D,20201229,000000,25.3,25.75,25.26,25.51,17508,0
+RILYP.US,D,20201230,000000,25.51,25.98,25.51,25.78,17876,0
+RILYP.US,D,20201231,000000,25.88,26.09,25.62,25.625,12418,0
+RILYP.US,D,20210104,000000,25.6,25.61,25.25,25.26,10779,0
+RILYP.US,D,20210105,000000,25.435,25.58,25.3,25.5,7654,0
+RILYP.US,D,20210106,000000,25.35,25.93,25.3498,25.93,19423,0
+RILYP.US,D,20210107,000000,25.7,26.19,25.7,26.14,8290,0
+RILYP.US,D,20210108,000000,25.85,26.13,25.85,25.99,2766,0
+RILYP.US,D,20210111,000000,26.02,26.24,25.86,25.86,5337,0
+RILYP.US,D,20210112,000000,25.869,26,25.35,25.4982,11890,0
+RILYP.US,D,20210113,000000,25.77,26,25.6039,25.97,3526,0
+RILYP.US,D,20210114,000000,25.9,26.2314,25.805,26.22,13622,0
+RILYP.US,D,20210115,000000,26,26.26,25.84,26.26,5041,0
+RILYP.US,D,20210119,000000,26.26,26.7,26.0001,26.32,11932,0
+RILYP.US,D,20210120,000000,26.2,26.24,26,26,7106,0
+RILYP.US,D,20210121,000000,25.96,26.15,25.85,26.14,15275,0
+RILYP.US,D,20210122,000000,25.9,26.35,25.9,26.25,13910,0
+RILYP.US,D,20210125,000000,26.225,26.225,25.92,25.99,8556,0
+RILYP.US,D,20210126,000000,26.19,26.39,26.05,26.26,6740,0
+RILYP.US,D,20210127,000000,26.06,26.44,26.05,26.09,9672,0
+RILYP.US,D,20210128,000000,26.3,26.39,26.3,26.39,3065,0
+RILYP.US,D,20210129,000000,26.51,26.51,26.05,26.05,9015,0
+RILYP.US,D,20210201,000000,26.36,26.36,26.09,26.09,3623,0
+RILYP.US,D,20210202,000000,26.4475,26.4475,26.2,26.3217,2326,0
+RILYP.US,D,20210203,000000,26.09,26.3039,26.09,26.3,2686,0
+RILYP.US,D,20210204,000000,26.37,26.44,26.1101,26.2499,9550,0
+RILYP.US,D,20210205,000000,26.27,26.63,26.171,26.36,8127,0
+RILYP.US,D,20210208,000000,26.1401,26.33,26.14,26.33,5229,0
+RILYP.US,D,20210209,000000,26.29,26.55,26.25,26.55,2703,0
+RILYP.US,D,20210210,000000,26.28,26.6,26.28,26.48,16835,0
+RILYP.US,D,20210211,000000,26.47,26.47,26.4,26.4,1336,0
+RILYP.US,D,20210212,000000,26.69,26.69,26.2525,26.4,1800,0
+RILYP.US,D,20210216,000000,26.55,26.65,26.37,26.37,5114,0
+RILYP.US,D,20210217,000000,26.6,26.6,26.21,26.23,11201,0
+RILYP.US,D,20210218,000000,26.19,26.66,26.19,26.5,10283,0
+RILYP.US,D,20210219,000000,26.4,26.4,26.31,26.3949,3111,0
+RILYP.US,D,20210222,000000,26.29,26.58,26.15,26.56,12416,0
+RILYP.US,D,20210223,000000,26.48,26.5,26.45,26.5,2498,0
+RILYP.US,D,20210224,000000,26.1701,26.336,26.07,26.21,7557,0
+RILYP.US,D,20210225,000000,26.25,26.35,26,26,8001,0
+RILYP.US,D,20210226,000000,26.07,26.39,25.84,25.855,12021,0
+RILYP.US,D,20210301,000000,26.46,26.65,26.2647,26.475,10912,0
+RILYP.US,D,20210302,000000,26.65,26.7,26.65,26.7,1993,0
+RILYP.US,D,20210303,000000,26.69,26.7,26.601,26.67,2889,0
+RILYP.US,D,20210304,000000,26.6,26.95,26.29,26.61,8040,0
+RILYP.US,D,20210305,000000,26.65,26.9,26.3441,26.75,21036,0
+RILYP.US,D,20210308,000000,26.8,26.8058,26.5,26.5795,6502,0
+RILYP.US,D,20210309,000000,26.8,27.15,26.31,27.15,24848,0
+RILYP.US,D,20210310,000000,26.87,27.105,26.83,26.99,4760,0
+RILYP.US,D,20210311,000000,27.05,27.05,26.9755,26.9755,322,0
+RILYP.US,D,20210312,000000,26.5881,26.95,26.5881,26.95,987,0
+RILYP.US,D,20210315,000000,26.95,26.9656,26.85,26.95,2655,0
+RILYP.US,D,20210316,000000,26.95,26.97,26.4,26.95,7279,0
+RILYP.US,D,20210317,000000,26.6,26.9,26.5139,26.87,12978,0
+RILYP.US,D,20210318,000000,26.9,26.95,26.7,26.72,5046,0
+RILYP.US,D,20210319,000000,26.63,26.95,26.63,26.85,2930,0
+RILYP.US,D,20210322,000000,26.43,26.85,26.43,26.85,6180,0
+RILYP.US,D,20210323,000000,26.43,26.95,26.43,26.875,4954,0
+RILYP.US,D,20210324,000000,26.85,27,26.6452,26.978,8084,0
+RILYP.US,D,20210325,000000,26.77,27,26.5,26.68,14977,0
+RILYP.US,D,20210326,000000,26.63,26.89,26.63,26.7,9635,0
+RILYP.US,D,20210329,000000,26.69,26.9,26.69,26.8,6826,0
+RILYP.US,D,20210330,000000,26.79,26.81,26.5,26.8,6081,0
+RILYP.US,D,20210331,000000,26.8,26.8,26.57,26.57,1241,0
+RILYP.US,D,20210401,000000,26.71,26.8104,26.71,26.8104,4820,0
+RILYP.US,D,20210405,000000,26.8,26.85,26.71,26.7999,3911,0
+RILYP.US,D,20210406,000000,26.66,26.96,26.6,26.63,19960,0
+RILYP.US,D,20210407,000000,26.745,26.76,26.5,26.7,4862,0
+RILYP.US,D,20210408,000000,26.79,26.94,26.654,26.8308,5335,0
+RILYP.US,D,20210409,000000,26.66,27,26.66,26.7,7121,0
+RILYP.US,D,20210412,000000,26.7,26.783,26.7,26.7676,1766,0
+RILYP.US,D,20210413,000000,26.69,26.8781,26.69,26.8,7274,0
+RILYP.US,D,20210414,000000,26.72,26.76,26.65,26.65,8183,0
+RILYP.US,D,20210415,000000,26.75,26.97,26.7143,26.77,4101,0
+RILYP.US,D,20210416,000000,26.8,26.9999,26.8,26.9999,2561,0
+RILYP.US,D,20210419,000000,26.68,26.8053,26.47,26.5878,3918,0
+RILYP.US,D,20210420,000000,26.49,26.69,26.49,26.64,4166,0
+RILYP.US,D,20210421,000000,26.36,26.9762,26.36,26.9762,1592,0
+RILYP.US,D,20210422,000000,26.9,27.35,26.6,27.2,4037,0
+RILYP.US,D,20210423,000000,26.86,26.86,26.73,26.73,989,0
+RILYP.US,D,20210426,000000,26.93,27.14,26.54,26.54,1187,0
+RILYP.US,D,20210427,000000,26.45,27.29,26.45,27,7959,0
+RILYP.US,D,20210428,000000,27.2,27.305,27,27.2,3797,0
+RILYP.US,D,20210429,000000,26.9134,27.0432,26.88,27,783,0
+RILYP.US,D,20210430,000000,27.24,30.54,26.79,27.043,2790,0
+RILYP.US,D,20210503,000000,27.18,27.2442,26.995,27.06,2618,0
+RILYP.US,D,20210504,000000,27.335,27.335,27.3,27.3,1434,0
+RILYP.US,D,20210505,000000,27.3,27.3,26.87,26.928,9653,0
+RILYP.US,D,20210506,000000,26.96,27.1,26.88,27.0469,3347,0
+RILYP.US,D,20210507,000000,27.19,27.4939,26.9,26.94,2322,0
+RILYP.US,D,20210510,000000,26.88,27.045,26.81,26.81,4660,0
+RILYP.US,D,20210511,000000,26.855,27.0692,26.855,27.0692,1136,0
+RILYP.US,D,20210512,000000,26.62,27,26.62,26.9333,1374,0
+RILYP.US,D,20210513,000000,26.735,26.82,26.7,26.82,2358,0
+RILYP.US,D,20210514,000000,26.88,26.97,26.88,26.9,1604,0
+RILYP.US,D,20210517,000000,26.9,27.1299,26.9,26.92,3478,0
+RILYP.US,D,20210518,000000,26.6456,26.9499,26.6456,26.8,4217,0
+RILYP.US,D,20210519,000000,26.72,26.8643,26.72,26.73,12999,0
+RILYP.US,D,20210520,000000,26.75,26.81,26.7151,26.75,2728,0
+RILYP.US,D,20210521,000000,26.75,26.75,26.62,26.75,4337,0
+RILYP.US,D,20210524,000000,26.9,26.9,26.64,26.74,5817,0
+RILYP.US,D,20210525,000000,26.89,26.89,26.7237,26.75,7817,0
+RILYP.US,D,20210526,000000,26.7743,26.7743,26.765,26.765,2226,0
+RILYP.US,D,20210527,000000,26.805,26.8148,26.75,26.75,2416,0
+RILYP.US,D,20210528,000000,26.75,26.8882,26.75,26.8,5438,0
+RILYP.US,D,20210601,000000,26.8,26.8,26.77,26.77,1594,0
+RILYP.US,D,20210602,000000,26.726,26.76,26.726,26.75,1092,0
+RILYP.US,D,20210603,000000,26.78,26.78,26.7352,26.76,616,0
+RILYP.US,D,20210604,000000,26.7748,26.8499,26.75,26.75,1917,0
+RILYP.US,D,20210607,000000,26.85,26.85,26.69,26.75,2474,0
+RILYP.US,D,20210608,000000,26.7,26.8,26.7,26.775,1770,0
+RILYP.US,D,20210609,000000,26.8,26.85,26.7,26.77,4003,0
+RILYP.US,D,20210610,000000,26.79,26.79,26.71,26.71,684,0
+RILYP.US,D,20210611,000000,26.85,26.85,26.7,26.75,3933,0
+RILYP.US,D,20210614,000000,26.8148,26.84,26.5,26.5,26644,0
+RILYP.US,D,20210615,000000,26.65,26.8,26.6,26.7,14236,0
+RILYP.US,D,20210616,000000,26.775,26.78,26.74,26.75,14365,0
+RILYP.US,D,20210617,000000,26.75,26.78,26.7036,26.75,9445,0
+RILYP.US,D,20210618,000000,26.75,26.77,26.685,26.75,5195,0
+RILYP.US,D,20210621,000000,26.735,26.76,26.71,26.75,4970,0
+RILYP.US,D,20210622,000000,26.75,26.84,26.7469,26.78,5268,0
+RILYP.US,D,20210623,000000,26.775,26.8,26.75,26.75,7104,0
+RILYP.US,D,20210624,000000,26.795,26.84,26.755,26.84,4656,0
+RILYP.US,D,20210625,000000,26.8,26.89,26.719,26.8,9024,0
+RILYP.US,D,20210628,000000,26.78,26.8,26.6601,26.6601,1259,0
+RILYP.US,D,20210629,000000,26.805,26.87,26.665,26.6731,7126,0
+RILYP.US,D,20210630,000000,26.83,26.85,26.75,26.75,8586,0
+RILYP.US,D,20210701,000000,26.75,26.9,26.75,26.8,13463,0
+RILYP.US,D,20210702,000000,26.71,26.9,26.71,26.8,14658,0
+RILYP.US,D,20210706,000000,26.8,26.82,26.7846,26.8,7642,0
+RILYP.US,D,20210707,000000,26.8,26.87,26.8,26.83,20393,0
+RILYP.US,D,20210708,000000,26.85,27.05,26.76,26.95,12829,0
+RILYP.US,D,20210709,000000,27.05,27.23,26.975,27.23,12317,0
+RILYP.US,D,20210712,000000,27.329,27.4,27.2134,27.3322,4478,0
+RILYP.US,D,20210713,000000,27.51,27.97,27.25,27.25,5514,0
+RILYP.US,D,20210714,000000,27.2,27.35,27.2,27.2822,5540,0
+RILYP.US,D,20210715,000000,27.265,27.29,27,27.1,14874,0
+RILYP.US,D,20210716,000000,27.05,27.25,27.05,27.1005,4399,0
+RILYP.US,D,20210719,000000,27.11,27.29,27.03,27.082,5652,0
+RILYP.US,D,20210720,000000,26.9,27.1,26.67,26.9,8581,0
+RILYP.US,D,20210721,000000,26.8631,26.93,26.845,26.8556,2846,0
+RILYP.US,D,20210722,000000,26.86,27.1,26.85,26.89,10396,0
+RILYP.US,D,20210723,000000,27.09,27.09,26.9326,27.09,1510,0
+RILYP.US,D,20210726,000000,27.09,27.25,27.09,27.15,24220,0
+RILYP.US,D,20210727,000000,27.25,27.306,27.25,27.25,12295,0
+RILYP.US,D,20210728,000000,27.21,27.35,27.2,27.3098,12022,0
+RILYP.US,D,20210729,000000,27.5,27.935,27.35,27.6019,4596,0
+RILYP.US,D,20210730,000000,27.6,27.99,27.5001,27.95,3516,0
+RILYP.US,D,20210802,000000,27.9,27.9,27.5,27.5677,2979,0
+RILYP.US,D,20210803,000000,27.6,27.8849,27.6,27.8849,5068,0
+RILYP.US,D,20210804,000000,27.69,27.95,27.6,27.65,8876,0
+RILYP.US,D,20210805,000000,27.625,27.625,27.58,27.58,1088,0
+RILYP.US,D,20210806,000000,27.65,27.65,27.6437,27.6437,1141,0
+RILYP.US,D,20210809,000000,27.65,27.65,27.3951,27.49,6876,0
+RILYP.US,D,20210810,000000,27.47,27.63,27.47,27.63,1515,0
+RILYP.US,D,20210812,000000,27.57,27.57,27.57,27.57,1400,0
+RILYP.US,D,20210813,000000,27.3,27.5,27.3,27.5,3132,0
+RILYP.US,D,20210816,000000,27.35,27.35,27.31,27.31,3961,0
+RILYP.US,D,20210817,000000,27.3,27.3,27.07,27.08,16400,0
+RILYP.US,D,20210818,000000,27.06,27.09,26.9401,26.9401,4665,0
+RILYP.US,D,20210819,000000,27.0268,27.0899,27.0268,27.08,1157,0
+RILYP.US,D,20210820,000000,27.07,27.1,27.06,27.1,2442,0
+RILYP.US,D,20210823,000000,27.3899,27.39,27.3899,27.39,865,0
+RILYP.US,D,20210824,000000,27.25,27.3,27.13,27.2001,5557,0
+RILYP.US,D,20210825,000000,27.2,27.25,27.1,27.173,4406,0
+RILYP.US,D,20210826,000000,27.052,27.1999,27.05,27.1999,3258,0
+RILYP.US,D,20210827,000000,27.15,27.2476,27.15,27.175,4677,0
+RILYP.US,D,20210830,000000,27.18,27.18,27.1782,27.1782,317,0
+RILYP.US,D,20210831,000000,27.0608,27.2,27.0558,27.1,1739,0
+RILYP.US,D,20210901,000000,27.1,27.1,27.08,27.08,9658,0
+RILYP.US,D,20210902,000000,27.125,27.15,27.1,27.1,12344,0
+RILYP.US,D,20210903,000000,27.1,27.115,27.0842,27.115,1954,0
+RILYP.US,D,20210907,000000,27.11,27.15,27.1,27.1,1741,0
+RILYP.US,D,20210908,000000,27.1,27.1,27.1,27.1,5347,0
+RILYP.US,D,20210909,000000,27.02,27.1,27,27.05,5861,0
+RILYP.US,D,20210910,000000,27.14,27.14,27,27,2495,0
+RILYP.US,D,20210913,000000,27.07,27.12,27,27.12,6539,0
+RILYP.US,D,20210914,000000,27.06,27.1299,27,27,3688,0
+RILYP.US,D,20210915,000000,26.99,27.13,26.99,27,2270,0
+RILYP.US,D,20210916,000000,27,27.1,27,27,5759,0
+RILYP.US,D,20210917,000000,27,27,26.9,26.99,1748,0
+RILYP.US,D,20210920,000000,26.895,26.98,26.87,26.87,2317,0
+RILYP.US,D,20210921,000000,26.99,27.02,26.99,27.02,4756,0
+RILYP.US,D,20210922,000000,27,27,26.905,26.9997,2482,0
+RILYP.US,D,20210923,000000,27,27,26.9448,26.9448,1543,0
+RILYP.US,D,20210924,000000,27.04,27.04,26.895,27,2228,0
+RILYP.US,D,20210927,000000,26.8745,27,26.8745,26.923,5651,0
+RILYP.US,D,20210928,000000,26.7762,26.99,26.7762,26.9231,1017,0
+RILYP.US,D,20210929,000000,26.99,27.02,26.953,27.02,1566,0
+RILYP.US,D,20210930,000000,27,27.04,26.84,27.02,4627,0
+RILYP.US,D,20211001,000000,26.98,27,26.895,27,4135,0
+RILYP.US,D,20211004,000000,27.04,27.04,26.7514,27.02,3639,0
+RILYP.US,D,20211005,000000,26.875,26.9792,26.875,26.9792,1531,0
+RILYP.US,D,20211006,000000,26.92,27,26.92,27,4335,0
+RILYP.US,D,20211007,000000,27,27,26.953,26.985,3558,0
+RILYP.US,D,20211008,000000,27,27,26.975,26.975,948,0
+RILYP.US,D,20211011,000000,26.9,27,26.83,26.9,6701,0
+RILYP.US,D,20211012,000000,26.9,27,26.85,26.85,12721,0
+RILYP.US,D,20211013,000000,26.8965,26.9,26.85,26.9,3725,0
+RILYP.US,D,20211014,000000,26.9,27.02,26.85,27,15959,0
+RILYP.US,D,20211015,000000,27,27,26.975,26.9999,10998,0
+RILYP.US,D,20211018,000000,26.99,27.01,26.935,27,8384,0
+RILYP.US,D,20211019,000000,27,27.23,26.9747,27.07,6046,0
+RILYP.US,D,20211020,000000,26.82,26.82,26.68,26.77,4194,0
+RILYP.US,D,20211021,000000,26.82,26.84,26.63,26.79,6063,0
+RILYP.US,D,20211022,000000,26.7839,26.8,26.66,26.78,4531,0
+RILYP.US,D,20211025,000000,26.77,26.78,26.6701,26.78,4492,0
+RILYP.US,D,20211026,000000,26.78,26.94,26.6601,26.8625,6614,0
+RILYP.US,D,20211027,000000,26.9,26.9,26.7101,26.7101,1910,0
+RILYP.US,D,20211028,000000,26.79,26.88,26.79,26.795,2792,0
+RILYP.US,D,20211029,000000,26.88,27.03,26.7934,26.95,8734,0
+RILYP.US,D,20211101,000000,27.04,27.04,26.56,26.83,8188,0
+RILYP.US,D,20211102,000000,26.9224,27.02,26.74,26.74,10366,0
+RILYP.US,D,20211103,000000,26.78,27.0142,26.77,27.01,4314,0
+RILYP.US,D,20211104,000000,27.76,27.76,26.82,27.08,11523,0
+RILYP.US,D,20211105,000000,27.145,27.3114,26.9739,26.9739,3181,0
+RILYP.US,D,20211108,000000,27.25,27.25,26.955,27.09,3992,0
+RILYP.US,D,20211109,000000,26.95,26.9708,26.95,26.9708,3083,0
+RILYP.US,D,20211110,000000,27.175,27.32,27,27.32,883,0
+RILYP.US,D,20211111,000000,27.09,27.43,27.0101,27.26,5214,0
+RILYP.US,D,20211112,000000,27.205,27.2061,27.1,27.1,1659,0
+RILYP.US,D,20211115,000000,27.0383,27.0994,27,27.0579,1879,0
+RILYP.US,D,20211116,000000,27.0486,27.1,27.0486,27.1,1601,0
+RILYP.US,D,20211117,000000,27.41,27.69,27.05,27.14,4002,0
+RILYP.US,D,20211118,000000,27.2399,27.38,27.05,27.34,1597,0
+RILYP.US,D,20211119,000000,27.34,27.38,27.25,27.25,1940,0
+RILYP.US,D,20211122,000000,27.11,27.11,27.11,27.11,522,0
+RILYP.US,D,20211123,000000,27.047,27.25,27.047,27.25,2423,0
+RILYP.US,D,20211124,000000,26.81,27.25,26.8,27.2499,4330,0
+RILYP.US,D,20211129,000000,26.9,26.93,26.9,26.93,1013,0
+RILYP.US,D,20211130,000000,27,27.68,27,27.68,620,0
+RILYP.US,D,20211201,000000,27.59,27.79,27.01,27.089,2233,0
+RILYP.US,D,20211202,000000,27.3892,27.7499,27.04,27.1924,7154,0
+RILYP.US,D,20211203,000000,27.5815,27.5815,26.8813,26.8813,2957,0
+RILYP.US,D,20211206,000000,26.75,26.87,26.4581,26.87,8330,0
+RILYP.US,D,20211207,000000,26.95,26.95,26.7686,26.815,2924,0
+RILYP.US,D,20211208,000000,26.77,27.44,26.77,26.8785,3218,0
+RILYP.US,D,20211209,000000,27,27.225,26.81,26.9884,6485,0
+RILYP.US,D,20211210,000000,26.85,27.64,26.35,27.64,17449,0
+RILYP.US,D,20211213,000000,26.88,26.88,26.88,26.88,129,0
+RILYP.US,D,20211214,000000,26.8641,27,26.8641,27,1857,0
+RILYP.US,D,20211215,000000,26.9,26.9,26.64,26.718,957,0
+RILYP.US,D,20211216,000000,27.105,27.105,26.7,26.7,4352,0
+RILYP.US,D,20211217,000000,26.71,26.71,26.71,26.71,930,0
+RILYP.US,D,20211220,000000,26.9,27,26.7,26.7,7110,0
+RILYP.US,D,20211221,000000,26.61,27,26.6,26.79,6063,0
+RILYP.US,D,20211222,000000,26.64,26.88,26.64,26.68,3404,0
+RILYP.US,D,20211223,000000,26.8209,26.8218,26.75,26.7667,5015,0
+RILYP.US,D,20211227,000000,26.82,26.85,26.72,26.72,4832,0
+RILYP.US,D,20211228,000000,26.8,26.87,26.77,26.81,4966,0
+RILYP.US,D,20211229,000000,26.72,26.89,26.72,26.89,4446,0
+RILYP.US,D,20211230,000000,26.99,27.02,26.99,27.02,3094,0
+RILYP.US,D,20211231,000000,27,27,27,27,776,0
+RILYP.US,D,20220103,000000,27,27,27,27,3247,0
+RILYP.US,D,20220104,000000,26.8991,27,26.8766,27,8331,0
+RILYP.US,D,20220105,000000,26.9426,27,26.9426,27,12314,0
+RILYP.US,D,20220106,000000,26.83,27,26.8084,27,9383,0
+RILYP.US,D,20220107,000000,26.96,27.01,26.8748,26.88,10522,0
+RILYP.US,D,20220110,000000,26.9526,27,26.61,27,5811,0
+RILYP.US,D,20220111,000000,26.61,26.97,26.6,26.9,15143,0
+RILYP.US,D,20220112,000000,26.95,26.95,26.76,26.76,6123,0
+RILYP.US,D,20220113,000000,26.75,26.91,26.65,26.79,7351,0
+RILYP.US,D,20220114,000000,26.69,26.8594,26.64,26.8,8634,0
+RILYP.US,D,20220118,000000,26.7,26.89,26.55,26.61,7557,0
+RILYP.US,D,20220119,000000,26.61,26.8799,26.5871,26.7,3401,0
+RILYP.US,D,20220120,000000,26.57,26.57,26.29,26.5,7513,0
+RILYP.US,D,20220121,000000,26.49,26.5,26.17,26.44,5870,0
+RILYP.US,D,20220124,000000,26.25,26.44,26.0648,26.2228,7987,0
+RILYP.US,D,20220125,000000,26.39,26.4297,26.25,26.26,2249,0
+RILYP.US,D,20220126,000000,26.45,26.45,26.385,26.385,496,0
+RILYP.US,D,20220127,000000,26.05,26.2,26.03,26.12,12565,0
+RILYP.US,D,20220128,000000,26.06,26.39,25.3,25.74,13753,0
+RILYP.US,D,20220131,000000,26.4,26.4,25.81,26,3396,0
+RILYP.US,D,20220201,000000,25.965,26.3,25.965,26.0007,5120,0
+RILYP.US,D,20220202,000000,26.5106,26.5106,26.2728,26.2728,1244,0
+RILYP.US,D,20220203,000000,26.2579,26.2579,26.2579,26.2579,631,0
+RILYP.US,D,20220204,000000,26.14,26.25,25.46,25.56,8184,0
+RILYP.US,D,20220207,000000,25.51,26.3,25.51,25.7,4488,0
+RILYP.US,D,20220208,000000,25.7096,26,25.6973,25.8236,4487,0
+RILYP.US,D,20220209,000000,25.805,25.845,25.7,25.8,6053,0
+RILYP.US,D,20220210,000000,25.7,25.98,25.7,25.74,5933,0
+RILYP.US,D,20220211,000000,25.85,25.85,25.12,25.7,16058,0
+RILYP.US,D,20220214,000000,25.31,25.31,25.2397,25.2397,1706,0
+RILYP.US,D,20220215,000000,25.21,25.4,25.2,25.36,4706,0
+RILYP.US,D,20220216,000000,25.347,25.3886,25.25,25.36,2892,0
+RILYP.US,D,20220217,000000,25.26,25.5294,25.26,25.5294,2319,0
+RILYP.US,D,20220218,000000,25.5,25.623,25.5,25.55,1106,0
+RILYP.US,D,20220222,000000,25.69,25.69,25.55,25.568,2671,0
+RILYP.US,D,20220223,000000,25.5,25.585,25.5,25.585,3342,0
+RILYP.US,D,20220224,000000,25.53,25.67,25.5,25.67,2584,0
+RILYP.US,D,20220225,000000,25.67,25.7373,25.6015,25.694,6185,0
+RILYP.US,D,20220228,000000,25.6613,25.8034,25.6613,25.7,1223,0
+RILYP.US,D,20220301,000000,25.85,25.94,25.75,25.75,3833,0
+RILYP.US,D,20220302,000000,25.7,25.94,25.55,25.55,4244,0
+RILYP.US,D,20220303,000000,25.85,25.95,25.775,25.95,4701,0
+RILYP.US,D,20220304,000000,25.95,26.36,25.7465,25.7465,3994,0
+RILYP.US,D,20220307,000000,26.1655,26.17,25.885,26.17,1013,0
+RILYP.US,D,20220308,000000,26.23,26.7601,25.63,26.67,7798,0
+RILYP.US,D,20220309,000000,26.7,26.75,26.4075,26.45,1245,0
+RILYP.US,D,20220310,000000,26.25,26.25,26.25,26.25,893,0
+RILYP.US,D,20220311,000000,26.1,26.1,25.55,25.55,3301,0
+RILYP.US,D,20220314,000000,25.7,25.95,25.5606,25.95,4342,0
+RILYP.US,D,20220315,000000,25.5804,26,25.5804,25.8801,3670,0
+RILYP.US,D,20220316,000000,26.23,26.25,25.752,25.752,1945,0
+RILYP.US,D,20220317,000000,26.05,26.2501,25.975,26.2501,3635,0
+RILYP.US,D,20220318,000000,26.25,26.4851,26.25,26.4851,2187,0
+RILYP.US,D,20220321,000000,26.2347,26.49,26.2347,26.49,1034,0
+RILYP.US,D,20220322,000000,26.375,26.5,26.2525,26.35,2998,0
+RILYP.US,D,20220323,000000,26.45,26.45,26.3396,26.45,2503,0
+RILYP.US,D,20220324,000000,26.2506,26.35,25.91,25.91,2958,0
+RILYP.US,D,20220325,000000,25.875,26,25.875,26,984,0
+RILYP.US,D,20220328,000000,26.2,26.45,25.76,25.7829,9636,0
+RILYP.US,D,20220329,000000,26.2499,26.2499,25.76,25.995,11797,0
+RILYP.US,D,20220330,000000,25.81,25.9887,25.76,25.9887,1972,0
+RILYP.US,D,20220331,000000,26.0139,26.0139,25.78,25.95,7551,0
+RILYP.US,D,20220401,000000,26.11,26.11,25.85,26.01,714,0
+RILYP.US,D,20220404,000000,26.0821,26.11,25.95,26.11,1480,0
+RILYP.US,D,20220405,000000,25.965,26.07,25.76,26.07,1756,0
+RILYP.US,D,20220406,000000,25.9318,26.1,25.75,26.0965,1648,0
+RILYP.US,D,20220407,000000,26.0999,26.0999,25.81,26.01,603,0
+RILYP.US,D,20220408,000000,25.855,25.9997,25.855,25.9,1440,0
+RILYP.US,D,20220411,000000,25.87,26.11,25.86,25.94,7657,0
+RILYP.US,D,20220412,000000,25.87,25.87,25.87,25.87,300,0
+RILYP.US,D,20220413,000000,25.87,25.9999,25.87,25.8716,3927,0
+RILYP.US,D,20220414,000000,25.7101,25.76,25.7101,25.7101,1188,0
+RILYP.US,D,20220418,000000,25.6453,25.78,25.52,25.52,1891,0
+RILYP.US,D,20220420,000000,25.5001,25.5219,25.5,25.5219,400,0
+RILYP.US,D,20220421,000000,25.55,25.55,25.1,25.35,4649,0
+RILYP.US,D,20220422,000000,25.68,25.68,25.4953,25.5,1308,0
+RILYP.US,D,20220425,000000,25.21,25.2976,25.01,25.2976,7174,0
+RILYP.US,D,20220426,000000,25.3,25.3,25.2,25.2,1702,0
+RILYP.US,D,20220427,000000,25.125,25.2,24.97,25.1111,9585,0
+RILYP.US,D,20220428,000000,25.18,25.18,25.15,25.15,626,0
+RILYP.US,D,20220429,000000,25.2,25.2,24.95,25.1,4635,0
+RILYP.US,D,20220502,000000,25.12,25.19,24.96,25.0249,4178,0
+RILYP.US,D,20220503,000000,25.0468,25.1999,25,25,2061,0
+RILYP.US,D,20220504,000000,25.18,25.19,25.095,25.15,2040,0
+RILYP.US,D,20220505,000000,25.15,25.25,25.14,25.25,2903,0
+RILYP.US,D,20220506,000000,25.25,25.25,25,25,5895,0
+RILYP.US,D,20220509,000000,24.981,25.05,24.92,25.0487,6206,0
+RILYP.US,D,20220510,000000,24.98,25.1,24.98,25.0362,3468,0
+RILYP.US,D,20220511,000000,25.02,25.1073,24.82,25.1073,7541,0
+RILYP.US,D,20220512,000000,25.1366,25.1366,24.82,24.82,3775,0
+RILYP.US,D,20220513,000000,25.03,25.15,25,25,911,0
+RILYP.US,D,20220516,000000,25.01,25.17,25.01,25.11,4177,0
+RILYP.US,D,20220517,000000,25.2,25.2,25.2,25.2,592,0
+RILYP.US,D,20220518,000000,24.84,25,24.8201,24.84,2158,0
+RILYP.US,D,20220520,000000,25.722,25.78,25.0844,25.77,1647,0
+RILYP.US,D,20220523,000000,25.76,25.76,25.76,25.76,252,0
+RILYP.US,D,20220525,000000,25.0368,25.345,25.0368,25.345,3703,0
+RILYP.US,D,20220526,000000,25.2007,25.25,25.05,25.25,6226,0
+RILYP.US,D,20220527,000000,25.19,25.37,25.0925,25.34,8234,0
+RILYP.US,D,20220531,000000,25.04,25.1,25,25.04,3811,0
+RILYP.US,D,20220601,000000,25.1,25.294,25.1,25.17,693,0
+RILYP.US,D,20220602,000000,25.27,25.27,25.15,25.21,1255,0
+RILYP.US,D,20220603,000000,25.18,25.18,25.11,25.1727,2237,0
+RILYP.US,D,20220606,000000,25.1,25.7,25.1,25.11,2641,0
+RILYP.US,D,20220607,000000,25.395,25.395,25.2,25.2,1527,0
+RILYP.US,D,20220608,000000,25.11,25.33,25.11,25.15,7965,0
+RILYP.US,D,20220609,000000,25.1618,25.28,25,25.1247,10383,0
+RILYP.US,D,20220610,000000,25,25.1402,24.9,25,4566,0
+RILYP.US,D,20220613,000000,25,25.325,24.82,25.015,4416,0
+RILYP.US,D,20220614,000000,25,25,24,24,12104,0
+RILYP.US,D,20220615,000000,24.4,24.4885,23.81,24.085,9948,0
+RILYP.US,D,20220616,000000,24.0654,24.4799,23.14,23.92,11646,0
+RILYP.US,D,20220617,000000,23.29,23.8475,22.82,23.5101,11444,0
+RILYP.US,D,20220621,000000,23.58,23.58,22.52,22.55,17131,0
+RILYP.US,D,20220622,000000,22.55,22.55,21.63,22.06,19504,0
+RILYP.US,D,20220623,000000,22.38,22.46,21.522,21.8229,14329,0
+RILYP.US,D,20220624,000000,21.95,22.05,21.6,22.04,7724,0
+RILYP.US,D,20220627,000000,21.99,22.48,21.66,22,30001,0
+RILYP.US,D,20220628,000000,22.34,22.445,22.0091,22.05,20444,0
+RILYP.US,D,20220629,000000,22.3,22.5,21.87,22.18,9448,0
+RILYP.US,D,20220630,000000,22,22.15,21.87,21.87,10507,0
+RILYP.US,D,20220701,000000,21.93,22.3875,21.66,22.25,18383,0
+RILYP.US,D,20220705,000000,22.29,22.74,22.25,22.5,11789,0
+RILYP.US,D,20220706,000000,23.21,23.21,22.52,22.745,11094,0
+RILYP.US,D,20220707,000000,22.97,23.18,22.8,23.01,12285,0
+RILYP.US,D,20220708,000000,23.11,23.4915,23.0201,23.4915,8625,0
+RILYP.US,D,20220711,000000,23.56,23.79,23.51,23.79,8045,0
+RILYP.US,D,20220712,000000,24,24,23.55,23.57,2907,0
+RILYP.US,D,20220713,000000,23.59,23.89,22.86,23.2501,8694,0
+RILYP.US,D,20220714,000000,23.38,23.39,22.8501,23.37,10758,0
+RILYP.US,D,20220715,000000,23.0601,23.46,23.06,23.06,3367,0
+RILYP.US,D,20220718,000000,22.9,23.1817,22.7901,22.9588,6863,0
+RILYP.US,D,20220719,000000,23.05,23.39,23.0001,23.3,6512,0
+RILYP.US,D,20220720,000000,23.34,23.39,22.6729,23.12,7149,0
+RILYP.US,D,20220721,000000,23.065,23.35,23.02,23.35,8429,0
+RILYP.US,D,20220722,000000,23.38,23.38,22.7801,23.156,6453,0
+RILYP.US,D,20220725,000000,22.93,23.2,22.91,23.07,3060,0
+RILYP.US,D,20220726,000000,22.97,23.165,22.97,23.165,6063,0
+RILYP.US,D,20220727,000000,23.13,23.3899,22.9,23.3747,7142,0
+RILYP.US,D,20220728,000000,23.3391,25.5545,23.3391,23.66,6893,0
+RILYP.US,D,20220729,000000,23.99,24.75,23.5489,24.205,7565,0
+RILYP.US,D,20220801,000000,24.04,24.5,22.93,23.77,11874,0
+RILYP.US,D,20220802,000000,23.69,24.25,23.69,23.8,14773,0
+RILYP.US,D,20220803,000000,24.09,24.2899,23.975,24.02,3535,0
+RILYP.US,D,20220804,000000,23.77,24.1254,23.77,24,1902,0
+RILYP.US,D,20220805,000000,23.92,24.02,23.9,24.0001,2971,0
+RILYP.US,D,20220808,000000,24.07,24.08,23.83,23.97,2570,0
+RILYP.US,D,20220809,000000,23.94,24.1,23.8,24.1,1386,0
+RILYP.US,D,20220810,000000,24.1,24.1,23.83,23.95,4410,0
+RILYP.US,D,20220811,000000,23.87,23.9799,23.55,23.9799,6456,0
+RILYP.US,D,20220812,000000,23.98,24.49,23.98,24.05,4621,0
+RILYP.US,D,20220815,000000,24.77,24.77,23.8001,23.8001,23938,0
+RILYP.US,D,20220816,000000,24.72,24.77,23.9,24.23,13356,0
+RILYP.US,D,20220817,000000,24.6,24.6,23.8001,23.89,7575,0
+RILYP.US,D,20220818,000000,23.98,24.3,23.98,24.3,4111,0
+RILYP.US,D,20220819,000000,24.465,24.58,24.02,24.02,5446,0
+RILYP.US,D,20220822,000000,24.29,24.29,24.01,24.01,928,0
+RILYP.US,D,20220823,000000,24.01,24.01,23,23.37,6911,0
+RILYP.US,D,20220824,000000,23.629,24.2176,23.5101,24.2176,4841,0
+RILYP.US,D,20220825,000000,23.85,24.2399,23.5,24.2,4364,0
+RILYP.US,D,20220826,000000,24.17,24.21,23.63,23.81,3990,0
+RILYP.US,D,20220829,000000,23.6301,24.1603,23.6301,23.725,4104,0
+RILYP.US,D,20220830,000000,23.69,23.69,23.3957,23.3957,3138,0
+RILYP.US,D,20220831,000000,23.7,23.9699,23.21,23.37,6751,0
+RILYP.US,D,20220901,000000,23.705,23.82,23.45,23.82,1299,0
+RILYP.US,D,20220902,000000,23.85,23.85,23.46,23.7084,2883,0
+RILYP.US,D,20220906,000000,24,24,23.5001,23.5001,1025,0
+RILYP.US,D,20220907,000000,23.85,24.18,23.5001,24.15,4040,0
+RILYP.US,D,20220908,000000,23.7577,24.036,23.7001,23.7001,1077,0
+RILYP.US,D,20220909,000000,23.837,24.18,23.7,23.7528,5912,0
+RILYP.US,D,20220912,000000,23.8114,24.1314,23.7504,23.7504,1141,0
+RILYP.US,D,20220913,000000,23.94,24.1799,23.5003,23.7,3715,0
+RILYP.US,D,20220914,000000,23.5766,24.18,23.5766,24.18,2119,0
+RILYP.US,D,20220915,000000,24,24.03,23.79,23.79,4745,0
+RILYP.US,D,20220916,000000,23.91,23.98,23.6,23.98,2380,0
+RILYP.US,D,20220919,000000,23.72,23.92,23.7,23.74,3125,0
+RILYP.US,D,20220920,000000,23.575,23.6661,23.575,23.6661,735,0
+RILYP.US,D,20220921,000000,23.59,23.6549,23.45,23.5001,10754,0
+RILYP.US,D,20220922,000000,23.5,23.65,23.2,23.2001,9294,0
+RILYP.US,D,20220923,000000,23.2,23.2,22.51,22.51,3924,0
+RILYP.US,D,20220926,000000,22.69,22.6901,22.42,22.42,3477,0
+RILYP.US,D,20220927,000000,22.51,22.5999,22.21,22.5999,7114,0
+RILYP.US,D,20220928,000000,22.9,22.9,22.598,22.64,3540,0
+RILYP.US,D,20220929,000000,22.89,22.89,22.34,22.4822,1215,0
+RILYP.US,D,20220930,000000,22.36,22.921,21.87,22.43,7959,0
+RILYP.US,D,20221003,000000,22.5001,22.6499,22.5,22.6499,691,0
+RILYP.US,D,20221004,000000,22.98,23.46,22.9273,23.2,5822,0
+RILYP.US,D,20221005,000000,23.09,23.59,23.09,23.59,1807,0
+RILYP.US,D,20221006,000000,23.4477,23.59,23.14,23.14,2885,0
+RILYP.US,D,20221007,000000,22.25,22.811,22.07,22.37,2014,0
+RILYP.US,D,20221010,000000,22.35,22.3658,21.0525,21.6,29685,0
+RILYP.US,D,20221011,000000,21.65,21.65,21.0601,21.62,15869,0
+RILYP.US,D,20221012,000000,22.59,22.59,22.59,22.59,149,0
+RILYP.US,D,20221013,000000,21.78,22.42,21.37,21.555,8711,0
+RILYP.US,D,20221014,000000,21.815,22.29,21.22,21.6164,4040,0
+RILYP.US,D,20221017,000000,21.785,22.1542,21.2001,21.605,2309,0
+RILYP.US,D,20221018,000000,21.61,21.8057,21.2,21.37,6511,0
+RILYP.US,D,20221019,000000,21.45,21.51,21.3,21.51,2514,0
+RILYP.US,D,20221020,000000,21.07,21.2,20.49,20.72,13609,0
+RILYP.US,D,20221021,000000,20.46,20.46,19.11,19.8,9638,0
+RILYP.US,D,20221024,000000,19.89,19.89,19.29,19.51,8976,0
+RILYP.US,D,20221025,000000,19.5281,20.12,19.4,20.12,36064,0
+RILYP.US,D,20221026,000000,20.15,20.17,19.51,20.1472,5186,0
+RILYP.US,D,20221027,000000,20.09,20.2,19.91,20.1,7367,0
+RILYP.US,D,20221028,000000,19.67,19.77,18.25,18.885,25902,0
+RILYP.US,D,20221031,000000,18.99,19.2599,18.38,18.76,14993,0
+RILYP.US,D,20221101,000000,18.79,19.22,18.75,19.2099,7477,0
+RILYP.US,D,20221102,000000,19.45,19.45,18.75,19,5527,0
+RILYP.US,D,20221103,000000,19.04,19.065,18.5001,18.99,13838,0
+RILYP.US,D,20221104,000000,19.09,19.93,19.09,19.71,6399,0
+RILYP.US,D,20221107,000000,19.57,19.69,18.655,19.69,15304,0
+RILYP.US,D,20221108,000000,19.31,19.6899,19.04,19.39,10114,0
+RILYP.US,D,20221109,000000,19.42,19.65,19.34,19.51,5463,0
+RILYP.US,D,20221110,000000,19.67,20.24,19.64,20.2,16616,0
+RILYP.US,D,20221111,000000,19.5908,20.2,19.5908,19.89,4726,0
+RILYP.US,D,20221114,000000,19.52,20.08,19.52,19.84,2470,0
+RILYP.US,D,20221115,000000,20.01,20.31,19.75,19.9125,18537,0
+RILYP.US,D,20221116,000000,19.9,20.19,19.9,20.19,10125,0
+RILYP.US,D,20221117,000000,20,20.1324,20,20.1,5107,0
+RILYP.US,D,20221118,000000,20.19,20.5,19.975,20.0008,9433,0
+RILYP.US,D,20221121,000000,20.07,20.4583,20.05,20.17,9898,0
+RILYP.US,D,20221122,000000,20.11,20.4599,19.9,19.95,7004,0
+RILYP.US,D,20221123,000000,20,20.118,19.65,19.9,9071,0
+RILYP.US,D,20221125,000000,20.1656,21.1299,20.1656,20.78,3317,0
+RILYP.US,D,20221128,000000,19.91,21.3399,19.91,20.3,17260,0
+RILYP.US,D,20221129,000000,20.21,20.21,20.01,20.0101,8753,0
+RILYP.US,D,20221130,000000,19.99,20.38,19.945,20,13562,0
+RILYP.US,D,20221201,000000,20.0585,20.4375,20.0585,20.16,8419,0
+RILYP.US,D,20221202,000000,20.26,20.65,20.26,20.65,711,0
+RILYP.US,D,20221205,000000,20.45,20.515,20.28,20.515,2544,0
+RILYP.US,D,20221206,000000,20.3,20.81,20.28,20.28,6339,0
+RILYP.US,D,20221207,000000,20.28,20.3484,19.8094,20,6803,0
+RILYP.US,D,20221208,000000,20.3699,20.3699,19.75,20.0277,11620,0
+RILYP.US,D,20221209,000000,19.8,19.9051,19.75,19.9051,3070,0
+RILYP.US,D,20221212,000000,19.8792,20.375,19.39,19.9999,9729,0
+RILYP.US,D,20221213,000000,20.06,20.25,19.4001,19.7783,12720,0
+RILYP.US,D,20221214,000000,19.7,20.1,19.5075,19.5075,18436,0
+RILYP.US,D,20221215,000000,19.49,19.5499,19,19.316,21326,0
+RILYP.US,D,20221216,000000,19.03,19.425,19,19.02,19333,0
+RILYP.US,D,20221219,000000,19.05,19.7499,19.01,19.6,22061,0
+RILYP.US,D,20221220,000000,19.25,19.59,19.25,19.35,11539,0
+RILYP.US,D,20221221,000000,19.56,19.7,19.268,19.6999,17713,0
+RILYP.US,D,20221222,000000,19.7,19.7,19.25,19.375,8179,0
+RILYP.US,D,20221223,000000,19.8341,19.8341,19.35,19.5,8776,0
+RILYP.US,D,20221227,000000,19.475,19.65,19.1507,19.5001,16650,0
+RILYP.US,D,20221228,000000,19.5,19.5,19.27,19.27,2754,0
+RILYP.US,D,20221229,000000,19.2701,19.45,19.27,19.3,4644,0
+RILYP.US,D,20221230,000000,19.37,19.8399,19.3501,19.8399,5343,0
+RILYP.US,D,20230103,000000,19.84,19.84,19.3,19.65,11454,0
+RILYP.US,D,20230104,000000,19.5,19.839,19.5,19.61,4336,0
+RILYP.US,D,20230105,000000,19.59,19.83,19.58,19.82,5240,0
+RILYP.US,D,20230106,000000,19.84,20,19.84,20,6775,0
+RILYP.US,D,20230109,000000,20.13,20.5899,20,20.245,3777,0
+RILYP.US,D,20230110,000000,20.3,20.57,20.3,20.57,1182,0
+RILYP.US,D,20230111,000000,20.5,21.4997,20.3052,21.0899,14351,0
+RILYP.US,D,20230112,000000,20.98,21.4994,20.3594,21.4986,8804,0
+RILYP.US,D,20230113,000000,21.5,21.9999,21.5,21.98,11301,0
+RILYP.US,D,20230117,000000,21.89,21.9571,21.55,21.75,15028,0
+RILYP.US,D,20230118,000000,21.72,21.8999,21.65,21.69,7532,0
+RILYP.US,D,20230119,000000,21.31,21.45,21.1591,21.397,13761,0
+RILYP.US,D,20230120,000000,21.45,21.8777,21.45,21.8777,1884,0
+RILYP.US,D,20230123,000000,21.65,22.189,21.455,21.96,9470,0
+RILYP.US,D,20230124,000000,21.88,22.4,21.15,22.01,14524,0
+RILYP.US,D,20230125,000000,22,22.25,21.5,22.18,4296,0
+RILYP.US,D,20230126,000000,21.75,21.99,21.75,21.99,1435,0
+RILYP.US,D,20230127,000000,21.865,22.3999,21.865,22.225,7162,0
+RILYP.US,D,20230130,000000,22.03,24.0499,22.0021,24.0499,6697,0
+RILYP.US,D,20230131,000000,23.75,23.75,22.17,23.5,14418,0
+RILYP.US,D,20230201,000000,23.45,23.6899,22.725,23.4,4903,0
+RILYP.US,D,20230202,000000,22.85,23.51,22.7272,23.45,9073,0
+RILYP.US,D,20230203,000000,23.4999,23.4999,23.25,23.25,2548,0
+RILYP.US,D,20230206,000000,22.72,22.72,22.72,22.72,965,0
+RILYP.US,D,20230207,000000,22.91,22.91,22.91,22.91,750,0
+RILYP.US,D,20230208,000000,22.725,22.725,20.05,21.3,39511,0
+RILYP.US,D,20230209,000000,21.31,21.56,20.5301,20.7599,19929,0
+RILYP.US,D,20230210,000000,20.82,20.82,19.56,20.35,22395,0
+RILYP.US,D,20230213,000000,20.4,20.542,19.9514,20.45,5066,0
+RILYP.US,D,20230214,000000,20.252,20.82,20.252,20.7,8445,0
+RILYP.US,D,20230215,000000,20.55,21.63,20.52,21.16,17407,0
+RILYP.US,D,20230216,000000,21.4,21.48,21.15,21.22,10544,0
+RILYP.US,D,20230217,000000,21.39,21.7,21.11,21.3,10283,0
+RILYP.US,D,20230221,000000,21.535,21.6,20.7501,20.99,6485,0
+RILYP.US,D,20230222,000000,21.2955,21.2955,20.75,20.89,9406,0
+RILYP.US,D,20230223,000000,21.55,21.6,20.5001,20.85,6893,0
+RILYP.US,D,20230224,000000,21.115,21.89,21.05,21.51,7271,0
+RILYP.US,D,20230227,000000,21.6,22.28,21.6,22,8002,0
+RILYP.US,D,20230228,000000,22.174,22.174,21.5255,21.5255,6063,0
+RILYP.US,D,20230301,000000,21.5201,22,21.5201,21.86,835,0
+RILYP.US,D,20230302,000000,21.81,21.99,21.5001,21.51,1380,0
+RILYP.US,D,20230303,000000,21.6543,21.9583,20.9748,21.25,10808,0
+RILYP.US,D,20230306,000000,21.25,21.25,21.25,21.25,365,0
+RILYP.US,D,20230307,000000,22.07,22.34,21.3111,21.6,1879,0
+RILYP.US,D,20230308,000000,21.28,21.8699,21.25,21.8699,3777,0
+RILYP.US,D,20230309,000000,21.5073,21.56,21,21,7421,0
+RILYP.US,D,20230310,000000,19.7081,20.31,18.87,19.39,28421,0
+RILYP.US,D,20230313,000000,18.76,18.76,17.5,18.18,11208,0
+RILYP.US,D,20230314,000000,18.49,19.2574,17.5001,18.35,38257,0
+RILYP.US,D,20230315,000000,18.38,18.96,17.6535,17.78,20498,0
+RILYP.US,D,20230316,000000,17.7,18.1876,17.01,17.75,11379,0
+RILYP.US,D,20230317,000000,17.64,17.74,15.65,15.6501,23055,0
+RILYP.US,D,20230320,000000,16,16.64,14.8,14.8,22565,0
+RILYP.US,D,20230321,000000,14.8,15.3999,14.6701,14.99,64233,0
+RILYP.US,D,20230322,000000,14.85,15.9075,14.71,15.5,21020,0
+RILYP.US,D,20230323,000000,15.39,16.35,15.32,15.6,15389,0
+RILYP.US,D,20230324,000000,15.68,16.9999,14.4,14.78,48569,0
+RILYP.US,D,20230327,000000,14.8,15.375,14.18,14.35,30296,0
+RILYP.US,D,20230328,000000,14.35,15.31,14.35,15.1,17183,0
+RILYP.US,D,20230329,000000,15.25,16.5,15.25,16.298,14108,0
+RILYP.US,D,20230330,000000,16.29,17.39,16.29,17.38,10179,0
+RILYP.US,D,20230331,000000,17.48,18.92,17.31,18.84,25775,0
+RILYP.US,D,20230403,000000,18.75,18.86,17.8469,17.8469,4285,0
+RILYP.US,D,20230404,000000,19,19,18.56,18.57,10103,0
+RILYP.US,D,20230405,000000,18.57,18.7238,18.13,18.14,17230,0
+RILYP.US,D,20230406,000000,18.28,18.9799,18.1437,18.21,7177,0
+RILYP.US,D,20230410,000000,18.55,19.93,18.55,19.25,36938,0
+RILYP.US,D,20230411,000000,19.6999,19.75,19.25,19.5771,13893,0
+RILYP.US,D,20230412,000000,19.35,19.9099,19.2509,19.2601,17798,0
+RILYP.US,D,20230413,000000,19.84,20.02,19.6,20.02,10991,0
+RILYP.US,D,20230414,000000,19.8,20.02,19.7802,19.7802,10929,0
+RILYP.US,D,20230417,000000,19.99,20.5999,19.78,20.12,14817,0
+RILYP.US,D,20230418,000000,20.15,20.5,19.94,20.4449,4751,0
+RILYP.US,D,20230419,000000,20.05,20.5,19.5,19.9,7558,0
+RILYP.US,D,20230420,000000,19.29,19.9999,19.25,19.3873,4543,0
+RILYP.US,D,20230421,000000,19.44,19.44,19.25,19.2871,3053,0
+RILYP.US,D,20230424,000000,19.25,19.3,18.9,19.1,6749,0
+RILYP.US,D,20230425,000000,19.05,19.05,18.18,18.18,17460,0
+RILYP.US,D,20230426,000000,18.2,18.24,17.16,17.4,12529,0
+RILYP.US,D,20230427,000000,17.65,18.2499,17.64,18.08,12885,0
+RILYP.US,D,20230428,000000,18.24,18.98,17.8,18.44,16764,0
+RILYP.US,D,20230501,000000,18.34,18.9299,18,18,4375,0
+RILYP.US,D,20230502,000000,18.01,18.6399,17.5,17.8,13991,0
+RILYP.US,D,20230503,000000,17.88,17.88,17.01,17.01,17154,0
+RILYP.US,D,20230504,000000,16.5,16.61,14.87,14.87,13560,0
+RILYP.US,D,20230505,000000,15.51,17.03,15.51,16.57,27913,0
+RILYP.US,D,20230508,000000,16.54,17.3399,16.54,17.03,7585,0
+RILYP.US,D,20230509,000000,16.9,17.31,16.755,17,6982,0
+RILYP.US,D,20230510,000000,17.2,17.25,16.87,17.12,7788,0
+RILYP.US,D,20230511,000000,17.29,17.35,16.75,17.27,8198,0
+RILYP.US,D,20230512,000000,17.45,17.61,17.05,17.55,9882,0
+RILYP.US,D,20230515,000000,17.5,17.9961,17.5,17.99,2346,0
+RILYP.US,D,20230516,000000,17.57,17.7,16.5,17,20235,0
+RILYP.US,D,20230517,000000,17,17.5,16.8,17.3,5917,0
+RILYP.US,D,20230518,000000,17.35,17.4999,17.192,17.27,4304,0
+RILYP.US,D,20230519,000000,17.48,17.48,17,17.2772,2955,0
+RILYP.US,D,20230522,000000,17.235,17.4199,17.05,17.05,6874,0
+RILYP.US,D,20230523,000000,17.0537,17.07,17,17,5704,0
+RILYP.US,D,20230524,000000,17,17.06,17,17.03,3318,0
+RILYP.US,D,20230525,000000,17.04,17.3324,17.0017,17.0501,3292,0
+RILYP.US,D,20230526,000000,17.3,17.42,17.11,17.11,6988,0
+RILYP.US,D,20230530,000000,17.49,19.24,17.4,18.25,9820,0
+RILYP.US,D,20230531,000000,18.25,19.03,18.25,18.75,7281,0
+RILYP.US,D,20230601,000000,19.05,19.865,19.05,19.51,13266,0
+RILYP.US,D,20230602,000000,19.84,20.2,19.51,19.65,7441,0
+RILYP.US,D,20230605,000000,19.71,20.45,19.58,19.79,5581,0
+RILYP.US,D,20230606,000000,19.58,19.75,19.51,19.55,6696,0
+RILYP.US,D,20230607,000000,19.6334,20.06,19.52,19.58,5965,0
+RILYP.US,D,20230608,000000,19.9,20.45,19.56,19.7,1114,0
+RILYP.US,D,20230609,000000,19.57,20.09,19.57,19.59,1562,0
+RILYP.US,D,20230612,000000,19.6137,19.75,19.4,19.51,4436,0
+RILYP.US,D,20230613,000000,19.45,19.7999,19.45,19.5,4689,0
+RILYP.US,D,20230614,000000,19.5,20.4499,19.5,20.25,13974,0
+RILYP.US,D,20230615,000000,20.2,20.9162,20.2,20.75,21592,0
+RILYP.US,D,20230616,000000,20.75,20.75,20.56,20.58,9714,0
+RILYP.US,D,20230620,000000,20.5801,20.75,20.56,20.74,2395,0
+RILYP.US,D,20230621,000000,20.69,21,20.69,20.8,6580,0
+RILYP.US,D,20230622,000000,20.96,20.96,20.6101,20.94,3889,0
+RILYP.US,D,20230623,000000,20.78,20.96,20.25,20.2794,10001,0
+RILYP.US,D,20230626,000000,20.6,20.6,20.24,20.24,1902,0
+RILYP.US,D,20230627,000000,20.83,20.9592,20.2216,20.2216,1359,0
+RILYP.US,D,20230628,000000,20.22,20.79,20.0688,20.32,4324,0
+RILYP.US,D,20230629,000000,20.34,20.75,20.3201,20.34,3810,0
+RILYP.US,D,20230630,000000,20.45,20.76,20.15,20.2806,5497,0
+RILYP.US,D,20230703,000000,20.6,20.6,20.6,20.6,383,0
+RILYP.US,D,20230705,000000,20.555,20.555,20.555,20.555,292,0
+RILYP.US,D,20230706,000000,20.46,20.53,20.23,20.53,2188,0
+RILYP.US,D,20230707,000000,20.34,20.65,20.34,20.5401,3457,0
+RILYP.US,D,20230710,000000,20.725,20.8394,20.4901,20.5086,9671,0
+RILYP.US,D,20230711,000000,20.75,20.9,20.57,20.57,3505,0
+RILYP.US,D,20230712,000000,20.6065,21,20.6065,20.7999,7372,0
+RILYP.US,D,20230713,000000,20.95,21.4983,20.9189,21.2739,12803,0
+RILYP.US,D,20230714,000000,21.45,21.9899,21.45,21.7,9535,0
+RILYP.US,D,20230717,000000,21.73,22,21.32,21.32,6630,0
+RILYP.US,D,20230718,000000,21.4154,22,21.4154,22,11546,0
+RILYP.US,D,20230719,000000,22.2461,22.25,22.05,22.25,5415,0
+RILYP.US,D,20230720,000000,22.03,22.3067,21.5001,21.98,6929,0
+RILYP.US,D,20230721,000000,21.5,21.8,21.25,21.2501,5236,0
+RILYP.US,D,20230724,000000,21.32,21.32,20.8501,21.2792,6050,0
+RILYP.US,D,20230725,000000,21.27,21.27,20.57,21.125,8942,0
+RILYP.US,D,20230726,000000,20.8,21.62,20.7001,21.24,7160,0
+RILYP.US,D,20230727,000000,21.34,22.3,21.3,21.6799,3942,0
+RILYP.US,D,20230728,000000,21.35,21.9,21.3499,21.9,3071,0
+RILYP.US,D,20230731,000000,21.93,21.9699,21.51,21.51,6806,0
+RILYP.US,D,20230801,000000,21.62,21.65,21.61,21.6499,962,0
+RILYP.US,D,20230802,000000,21.505,21.505,21.36,21.3992,5251,0
+RILYP.US,D,20230803,000000,21.4,21.4,21.2001,21.2836,7999,0
+RILYP.US,D,20230804,000000,21.2001,21.4899,21.2001,21.4891,1848,0
+RILYP.US,D,20230807,000000,21.23,21.642,21.155,21.642,1438,0
+RILYP.US,D,20230808,000000,21.26,21.5,21.1101,21.31,8747,0
+RILYP.US,D,20230809,000000,21.9,22.35,21.35,21.4,4565,0
+RILYP.US,D,20230810,000000,21.8,21.8,21.35,21.415,1258,0
+RILYP.US,D,20230811,000000,21.3,21.8,21.13,21.1999,14894,0
+RILYP.US,D,20230814,000000,21.25,21.2913,21.2499,21.2913,1102,0
+RILYP.US,D,20230815,000000,21.4769,22.2,21.25,21.7794,4936,0
+RILYP.US,D,20230816,000000,21.2501,21.419,21.15,21.2732,2519,0
+RILYP.US,D,20230817,000000,21.1101,21.2474,21.11,21.11,4330,0
+RILYP.US,D,20230818,000000,21.155,21.155,20.6901,20.74,5369,0
+RILYP.US,D,20230821,000000,21.13,21.308,21.07,21.16,10950,0
+RILYP.US,D,20230822,000000,21,21.3001,21,21.3001,4473,0
+RILYP.US,D,20230823,000000,21.377,21.377,21.2,21.275,3176,0
+RILYP.US,D,20230824,000000,21.5,21.5,21.2,21.2,4651,0
+RILYP.US,D,20230825,000000,21.2596,21.68,21.2,21.68,6939,0
+RILYP.US,D,20230828,000000,21.5,21.7,21.4,21.4,8972,0
+RILYP.US,D,20230829,000000,21.3601,21.7324,21.3601,21.69,2847,0
+RILYP.US,D,20230830,000000,21.5001,21.75,21.5001,21.53,4743,0
+RILYP.US,D,20230831,000000,21.69,21.83,21.59,21.81,2319,0
+RILYP.US,D,20230901,000000,21.94,21.94,21.75,21.75,737,0
+RILYP.US,D,20230905,000000,21.77,22.37,21.5501,21.5501,3561,0
+RILYP.US,D,20230906,000000,21.98,21.98,21.6,21.91,4105,0
+RILYP.US,D,20230908,000000,21.9,22.37,21.51,21.7501,22972,0
+RILYP.US,D,20230911,000000,21.92,22.01,21.51,21.76,11385,0
+RILYP.US,D,20230912,000000,21.7699,21.7699,21.4,21.4,10567,0
+RILYP.US,D,20230913,000000,21.7699,21.7699,21.23,21.3,3814,0
+RILYP.US,D,20230914,000000,21.35,21.55,21.3,21.4,2550,0
+RILYP.US,D,20230915,000000,21.6509,21.7,21.3,21.7,1452,0
+RILYP.US,D,20230918,000000,21.53,21.69,21.53,21.6335,1808,0
+RILYP.US,D,20230919,000000,21.3,21.4399,21.09,21.3327,8709,0
+RILYP.US,D,20230920,000000,21.6,21.6,21.531,21.531,3286,0
+RILYP.US,D,20230921,000000,21.13,21.395,21.09,21.2,2717,0
+RILYP.US,D,20230922,000000,21.2083,21.4872,20.5,20.55,7316,0
+RILYP.US,D,20230925,000000,20.58,20.77,20.58,20.75,864,0
+RILYP.US,D,20230926,000000,20.7,20.9869,19.74,20,11991,0
+RILYP.US,D,20230927,000000,20,20.2706,19.76,19.76,4748,0
+RILYP.US,D,20230928,000000,20.4431,20.4432,19.77,20.205,1590,0
+RILYP.US,D,20230929,000000,20.36,20.36,20.03,20.2,1066,0
+RILYP.US,D,20231002,000000,20.0601,20.25,19.52,20.22,3837,0
+RILYP.US,D,20231003,000000,19.53,20.21,19.135,19.61,3087,0
+RILYP.US,D,20231004,000000,19.75,20.2,19.62,19.62,8230,0
+RILYP.US,D,20231005,000000,19.62,20.19,19.62,19.75,1416,0
+RILYP.US,D,20231006,000000,19.9499,19.9499,19.64,19.64,1025,0
+RILYP.US,D,20231009,000000,19.64,19.64,19.1001,19.4471,9682,0
+RILYP.US,D,20231010,000000,19.41,19.8,19.41,19.53,3033,0
+RILYP.US,D,20231011,000000,19.9999,20,19.55,19.9612,2591,0
+RILYP.US,D,20231012,000000,19.47,19.935,19.47,19.935,2923,0
+RILYP.US,D,20231013,000000,20.3799,20.3799,19.73,19.76,2106,0
+RILYP.US,D,20231016,000000,19.8,20.02,19.7992,20.02,1305,0
+RILYP.US,D,20231017,000000,20.07,20.1,20,20,537,0
+RILYP.US,D,20231018,000000,20,20.25,19.79,19.79,1355,0
+RILYP.US,D,20231019,000000,20.2499,20.25,20.11,20.11,1081,0
+RILYP.US,D,20231020,000000,19.1,19.415,18.7,18.7001,7106,0
+RILYP.US,D,20231023,000000,18.64,19.18,18.64,18.68,4159,0
+RILYP.US,D,20231024,000000,18.45,19.04,18.1892,18.73,7971,0
+RILYP.US,D,20231025,000000,18.74,19,18.57,18.57,3552,0
+RILYP.US,D,20231026,000000,18.75,19.2898,18.664,18.664,8180,0
+RILYP.US,D,20231027,000000,18.9525,18.976,18.9188,18.9188,1309,0
+RILYP.US,D,20231030,000000,18.62,18.62,18.62,18.62,725,0
+RILYP.US,D,20231031,000000,19.51,20.2399,18.6501,18.8,6929,0
+RILYP.US,D,20231101,000000,19.74,19.74,18.7098,18.8501,2205,0
+RILYP.US,D,20231102,000000,19.25,19.7,18.98,19.2275,6903,0
+RILYP.US,D,20231103,000000,20.24,20.5,19.8,20.4766,9018,0
+RILYP.US,D,20231106,000000,20.5494,20.5494,19.09,19.1,5070,0
+RILYP.US,D,20231107,000000,19.1,19.21,18.7,18.75,6869,0
+RILYP.US,D,20231108,000000,18.7,19.2399,17.91,18.45,27247,0
+RILYP.US,D,20231109,000000,18.49,19,18.45,18.62,5658,0
+RILYP.US,D,20231110,000000,18.65,19.002,17.55,18.09,13177,0
+RILYP.US,D,20231113,000000,18.28,18.74,15.57,16.1101,70322,0
+RILYP.US,D,20231114,000000,16.16,17.4999,16.1,16.26,32622,0
+RILYP.US,D,20231115,000000,16.4,17.15,16.4,16.51,15498,0
+RILYP.US,D,20231116,000000,16.855,16.855,15.58,15.67,22520,0
+RILYP.US,D,20231117,000000,15.67,16.5,15.57,16,9324,0
+RILYP.US,D,20231120,000000,16,16.79,16,16.3,18650,0
+RILYP.US,D,20231121,000000,16.24,16.7335,15.59,15.825,27145,0
+RILYP.US,D,20231122,000000,15.75,16,15.5,15.75,27370,0
+RILYP.US,D,20231124,000000,16.25,17,15.92,16.25,33985,0
+RILYP.US,D,20231127,000000,17.5,17.5,15.92,15.92,31932,0
+RILYP.US,D,20231128,000000,16.02,16.8597,15.75,15.75,10550,0
+RILYP.US,D,20231129,000000,15.98,16.22,15.95,16.1,14618,0
+RILYP.US,D,20231130,000000,16.2,17,16.1392,16.52,6802,0
+RILYP.US,D,20231201,000000,16.75,16.98,16.27,16.6415,6025,0
+RILYP.US,D,20231204,000000,16.65,17.25,16.65,17,27830,0
+RILYP.US,D,20231205,000000,17.1,17.29,16.41,16.42,12727,0
+RILYP.US,D,20231206,000000,16.62,16.8212,16.3,16.5,6796,0
+RILYP.US,D,20231207,000000,16.45,17.1795,16.45,16.85,5432,0
+RILYP.US,D,20231208,000000,16.766,17.2499,16.75,16.83,4337,0
+RILYP.US,D,20231211,000000,17.09,17.14,16.92,16.92,10389,0
+RILYP.US,D,20231212,000000,16.86,17,16.2025,16.55,13060,0
+RILYP.US,D,20231213,000000,16.6,16.79,15.8,16.225,23780,0
+RILYP.US,D,20231214,000000,16.3,16.89,16.3,16.89,23562,0
+RILYP.US,D,20231215,000000,16.83,17.23,16.5,16.53,20864,0
+RILYP.US,D,20231218,000000,16.55,18.0436,16.55,17.06,34322,0
+RILYP.US,D,20231219,000000,17,17.6,17,17.13,30257,0
+RILYP.US,D,20231220,000000,17.28,18.0743,17.06,17.46,30150,0
+RILYP.US,D,20231221,000000,17.5501,17.6,17.25,17.34,17023,0
+RILYP.US,D,20231222,000000,17.33,17.8,17.15,17.8,19062,0
+RILYP.US,D,20231226,000000,17.77,19.9,17.77,18.1,26917,0
+RILYP.US,D,20231227,000000,18.2,18.9,18.01,18.6,15755,0
+RILYP.US,D,20231228,000000,18.6,19,18.6,18.7501,18063,0
+RILYP.US,D,20231229,000000,18.75,18.75,18,18.55,7462,0
+RILYP.US,D,20240102,000000,18.45,19,18.45,18.65,20274,0
+RILYP.US,D,20240103,000000,18.75,18.75,18.47,18.6252,8552,0
+RILYP.US,D,20240104,000000,18.7,18.99,18.55,18.6001,6086,0
+RILYP.US,D,20240105,000000,18.64,18.9899,18.55,18.7899,7061,0
+RILYP.US,D,20240108,000000,18.79,18.955,18.7,18.91,10481,0
+RILYP.US,D,20240109,000000,18.8,19.2,18.8,19.15,4876,0
+RILYP.US,D,20240110,000000,19.1999,19.3,18.961,18.961,4425,0
+RILYP.US,D,20240111,000000,18.97,19.3825,18.97,19.25,3728,0
+RILYP.US,D,20240112,000000,19.11,19.35,19.11,19.2998,6870,0
+RILYP.US,D,20240116,000000,19.31,19.656,19.31,19.4221,12633,0
+RILYP.US,D,20240117,000000,19.41,19.43,18.77,19.01,16119,0
+RILYP.US,D,20240118,000000,19.1,19.1,18.77,18.77,6224,0
+RILYP.US,D,20240119,000000,18.61,18.61,18.13,18.33,8360,0
+RILYP.US,D,20240122,000000,18.02,18.33,17.43,17.4601,28919,0
+RILYP.US,D,20240123,000000,17.25,18,17.25,17.43,16135,0
+RILYP.US,D,20240124,000000,17.43,17.505,16.35,16.45,33807,0
+RILYP.US,D,20240125,000000,16.78,16.99,16.55,16.648,14724,0
+RILYP.US,D,20240126,000000,16.65,17.015,16.575,16.76,5920,0
+RILYP.US,D,20240129,000000,16.95,17.03,16.83,17.03,13047,0
+RILYP.US,D,20240130,000000,17.15,17.9,17.044,17.8,5262,0
+RILYP.US,D,20240131,000000,18.13,18.23,17.85,17.85,9144,0
+RILYP.US,D,20240201,000000,17.96,17.9692,17.16,17.52,16648,0
+RILYP.US,D,20240202,000000,17.47,18,17.47,17.55,5200,0
+RILYP.US,D,20240205,000000,17.65,18.4186,17.65,18,1948,0
+RILYP.US,D,20240206,000000,17.86,17.9066,17.86,17.9066,1865,0
+RILYP.US,D,20240207,000000,17.92,18,17.12,17.1501,14419,0
+RILYP.US,D,20240208,000000,17.595,17.6895,16.8309,17.11,10162,0
+RILYP.US,D,20240209,000000,17.6,17.63,16.75,17.15,10835,0
+RILYP.US,D,20240212,000000,17.01,17.4,16.845,17,18945,0
+RILYP.US,D,20240213,000000,16.833,16.92,16.004,16.25,31767,0
+RILYP.US,D,20240214,000000,16.28,16.55,16.15,16.355,8035,0
+RILYP.US,D,20240215,000000,16.57,17.2,14.57,15.07,65382,0
+RILYP.US,D,20240216,000000,15,15.21,14.58,14.85,43957,0
+RILYP.US,D,20240220,000000,15.04,15.04,12.98,13.21,95961,0
+RILYP.US,D,20240221,000000,13.268,13.3,12.25,13.26,71744,0
+RILYP.US,D,20240222,000000,14.74,15.75,14.27,14.88,45161,0
+RILYP.US,D,20240223,000000,14.82,14.82,14.3,14.5,30897,0
+RILYP.US,D,20240226,000000,14.42,14.83,14.42,14.78,13909,0
+RILYP.US,D,20240227,000000,14.656,15.8,14.656,15.51,25267,0
+RILYP.US,D,20240228,000000,15.7,15.7887,15.325,15.62,20651,0
+RILYP.US,D,20240229,000000,15.61,15.7999,15.175,15.605,9091,0
+RILYP.US,D,20240301,000000,15.01,15.4999,14.58,15.22,17338,0
+RILYP.US,D,20240304,000000,15.18,16.4965,15.18,15.27,69337,0
+RILYP.US,D,20240305,000000,15.7,16.01,15.2983,15.68,31867,0
+RILYP.US,D,20240306,000000,15.8,16.15,15.6501,15.7917,26045,0
+RILYP.US,D,20240307,000000,16.13,16.13,14.8,15.03,38000,0
+RILYP.US,D,20240308,000000,15.43,15.8,14.98,15.37,50104,0
+RILYP.US,D,20240311,000000,15.25,15.8499,15.01,15.05,8665,0
+RILYP.US,D,20240312,000000,15.46,15.49,14.96,15.035,8301,0
+RILYP.US,D,20240313,000000,15.1,15.16,14.9,14.91,7920,0
+RILYP.US,D,20240314,000000,14.91,15.15,14.58,14.67,9070,0
+RILYP.US,D,20240315,000000,14.8,15.1399,14.8,14.95,10802,0
+RILYP.US,D,20240318,000000,14.3,14.3,13.6,14,44363,0
+RILYP.US,D,20240319,000000,13.9,14.5,13.9,14.25,9750,0
+RILYP.US,D,20240320,000000,14.49,14.81,14.075,14.6,23106,0
+RILYP.US,D,20240321,000000,14.5,14.83,14.3,14.45,29710,0
+RILYP.US,D,20240322,000000,14.62,14.79,14.4,14.7412,30118,0
+RILYP.US,D,20240325,000000,14.67,15.11,14.67,14.85,51403,0
+RILYP.US,D,20240326,000000,15.09,15.1,14.85,14.8793,11078,0
+RILYP.US,D,20240327,000000,14.8101,14.9,14.8101,14.9,6442,0
+RILYP.US,D,20240328,000000,15.1,15.39,15.1,15.39,19635,0
+RILYP.US,D,20240401,000000,15.22,16.09,15.22,15.9,20344,0
+RILYP.US,D,20240402,000000,15.72,16,15.72,15.83,11111,0
+RILYP.US,D,20240403,000000,15.9799,16.07,15.75,15.75,16701,0
+RILYP.US,D,20240404,000000,15.68,16.24,15.68,15.81,1907,0
+RILYP.US,D,20240405,000000,16.11,16.11,15.75,16.1,11658,0
+RILYP.US,D,20240408,000000,16.239,16.3,15.85,16.23,19380,0
+RILYP.US,D,20240409,000000,16.23,16.43,15.9,15.9,19136,0
+RILYP.US,D,20240410,000000,16.02,16.45,15.9,16.08,7539,0
+RILYP.US,D,20240411,000000,16.09,16.3154,16.0812,16.09,7182,0
+RILYP.US,D,20240412,000000,16.2,16.34,16.07,16.33,12008,0
+RILYP.US,D,20240415,000000,16.34,16.34,15.99,16.06,17483,0
+RILYP.US,D,20240416,000000,15.95,16.2798,15.85,16.1,5664,0
+RILYP.US,D,20240417,000000,16.1,16.25,16.1,16.1401,8028,0
+RILYP.US,D,20240418,000000,16.15,16.3,16.1,16.27,9391,0
+RILYP.US,D,20240419,000000,16.04,16.04,15.86,15.86,7869,0
+RILYP.US,D,20240422,000000,15.8,16.2499,15.675,15.78,10649,0
+RILYP.US,D,20240423,000000,15.8,16.44,15.62,16.2,11640,0
+RILYP.US,D,20240424,000000,17.4,18,17,17.7,43246,0
+RILYP.US,D,20240425,000000,17.8,17.8,17.4001,17.6,11935,0
+RILYP.US,D,20240426,000000,17.8,18.5,17.775,18.19,21605,0
+RILYP.US,D,20240429,000000,18.99,19.75,18.9878,19.7,69321,0
+RILYP.US,D,20240430,000000,19.79,20,19.02,19.25,26244,0
+RILYP.US,D,20240501,000000,19.59,19.59,19.02,19.2501,10830,0
+RILYP.US,D,20240502,000000,19.54,20.24,19.45,20.19,42817,0
+RILYP.US,D,20240503,000000,20.48,20.49,19.8,20.49,16146,0
+RILYP.US,D,20240506,000000,20.4,20.4,20.0101,20.22,4702,0
+RILYP.US,D,20240507,000000,20.15,20.15,19.4,19.79,7804,0
+RILYP.US,D,20240508,000000,19.5,20.2499,19.5,19.8803,7968,0
+RILYP.US,D,20240509,000000,20.1,20.1,19.2492,19.74,7995,0
+RILYP.US,D,20240510,000000,19.7,19.73,19.5401,19.5401,1541,0
+RILYP.US,D,20240513,000000,19.9999,20.1,19.7,19.925,16473,0
+RILYP.US,D,20240514,000000,20,20,19.5,19.75,3162,0
+RILYP.US,D,20240515,000000,19.2246,19.75,19.02,19.71,14871,0
+RILYP.US,D,20240516,000000,19.28,19.45,19.02,19.3,9307,0
+RILYP.US,D,20240517,000000,19.1,19.4998,19.1,19.49,14358,0
+RILYP.US,D,20240520,000000,19.5,19.7,19.37,19.595,6175,0
+RILYP.US,D,20240521,000000,19.78,20,19.645,19.95,16091,0
+RILYP.US,D,20240522,000000,19.95,20,19.7501,19.915,7542,0
+RILYP.US,D,20240523,000000,19.79,20,19.65,19.74,4397,0
+RILYP.US,D,20240524,000000,19.9999,20.25,19.5,20.25,11298,0
+RILYP.US,D,20240528,000000,20.1,20.1,19.75,19.75,11682,0
+RILYP.US,D,20240529,000000,19.78,20,19.75,19.9,10991,0
+RILYP.US,D,20240530,000000,19.5685,19.6685,19.5,19.6,8589,0
+RILYP.US,D,20240531,000000,19.635,19.7,19.3701,19.4,5122,0
+RILYP.US,D,20240603,000000,19.25,19.7835,19.25,19.39,4540,0
+RILYP.US,D,20240604,000000,19.2,19.206,18.8101,18.98,16433,0
+RILYP.US,D,20240605,000000,19,19.9,18.9999,19.8229,22960,0
+RILYP.US,D,20240606,000000,19.9,19.9,19.49,19.565,10807,0
+RILYP.US,D,20240607,000000,19.65,20,19.55,20,5176,0
+RILYP.US,D,20240610,000000,19.72,19.9633,19.5001,19.94,10897,0
+RILYP.US,D,20240611,000000,19.765,19.765,19.05,19.25,4634,0
+RILYP.US,D,20240612,000000,19.39,19.675,19.175,19.26,17650,0
+RILYP.US,D,20240613,000000,19.6,19.6,18.56,18.56,10930,0
+RILYP.US,D,20240614,000000,18.7,18.7001,18.7,18.7,2343,0
+RILYP.US,D,20240617,000000,18.7001,18.75,17,17.4731,63534,0
+RILYP.US,D,20240618,000000,17.48,17.74,17.17,17.17,20404,0
+RILYP.US,D,20240620,000000,17.4,17.8,17.4,17.78,7442,0
+RILYP.US,D,20240621,000000,17.8,18.55,17.625,18.28,7705,0
+RILYP.US,D,20240624,000000,18.28,19.49,18.28,19.058,21499,0
+RILYP.US,D,20240625,000000,18.9,19.2738,18.76,19.19,23288,0
+RILYP.US,D,20240626,000000,19.7399,19.7399,18.77,19.1775,5147,0
+RILYP.US,D,20240627,000000,18.8,19.01,18.6,18.8299,9826,0
+RILYP.US,D,20240628,000000,18.7,18.99,18.4,18.76,9043,0
+RILYP.US,D,20240701,000000,18.8,19.63,18.8,18.83,1797,0
+RILYP.US,D,20240702,000000,19.002,19.1999,18.61,18.66,5642,0
+RILYP.US,D,20240703,000000,18.825,18.9,18.52,18.52,4235,0
+RILYP.US,D,20240705,000000,18.39,18.75,18.28,18.3,12236,0
+RILYP.US,D,20240708,000000,18.26,18.5,18,18,5236,0
+RILYP.US,D,20240709,000000,18.85,18.85,18.4831,18.53,4700,0
+RILYP.US,D,20240710,000000,18.44,18.9,18.4,18.83,3559,0
+RILYP.US,D,20240711,000000,18.72,19.24,18.72,18.93,5534,0
+RILYP.US,D,20240712,000000,19.19,19.2,18.4,18.6,7398,0
+RILYP.US,D,20240715,000000,18.7,19.19,18.65,18.6891,5634,0
+RILYP.US,D,20240716,000000,18.68,18.78,18.6,18.72,12665,0
+RILYP.US,D,20240717,000000,18.9,19.2499,18.9,19.2499,8408,0
+RILYP.US,D,20240718,000000,19.25,19.6,19.25,19.58,4988,0
+RILYP.US,D,20240719,000000,19.48,19.5,18.9,19.4725,4341,0
+RILYP.US,D,20240722,000000,19.25,19.4999,18.6423,18.6423,7915,0
+RILYP.US,D,20240723,000000,19.1,19.1,18.5,19.05,3334,0
+RILYP.US,D,20240724,000000,18.57,18.82,18.05,18.05,13411,0
+RILYP.US,D,20240725,000000,18.38,19.14,18.38,18.38,4934,0
+RILYP.US,D,20240726,000000,18.5,18.89,18.5,18.89,1067,0
+RILYP.US,D,20240729,000000,18.9,19.18,18.81,19,10759,0
+RILYP.US,D,20240730,000000,18.9633,18.9633,18.84,18.89,1810,0
+RILYP.US,D,20240731,000000,20,20,18.0001,18.46,19038,0
+RILYP.US,D,20240801,000000,19.1,19.1,17.9,17.9,6759,0
+RILYP.US,D,20240802,000000,18,18.3999,17.82,18,5188,0
+RILYP.US,D,20240805,000000,18,18,17.38,17.6,6913,0
+RILYP.US,D,20240806,000000,17.8,18.4999,17.36,17.85,6854,0
+RILYP.US,D,20240807,000000,17.95,18.25,17.45,17.45,5525,0
+RILYP.US,D,20240808,000000,17.8028,17.8028,17.45,17.5099,8284,0
+RILYP.US,D,20240809,000000,17.61,17.75,17.2782,17.5037,3772,0
+RILYP.US,D,20240812,000000,13.9,14.5,7,7.44,297985,0
+RILYP.US,D,20240813,000000,7.29,7.61,6.85,7.01,203667,0
+RILYP.US,D,20240814,000000,6.9,7.93,6.62,6.74,108725,0
+RILYP.US,D,20240815,000000,6.52,6.75,3.81,4.26,363696,0
+RILYP.US,D,20240816,000000,5.63,7.7,5.624,7.21,473298,0
+RILYP.US,D,20240819,000000,6.89,7.02,6.11,6.57,95773,0
+RILYP.US,D,20240820,000000,6.43,6.915,5.83,6.81,75951,0
+RILYP.US,D,20240821,000000,6.7,9.25,6.0001,8.06,175111,0
+RILYP.US,D,20240822,000000,8.39,11.42,8.0001,10.32,139097,0
+RILYP.US,D,20240823,000000,10.02,10.15,9,9.68,43539,0
+RILYP.US,D,20240826,000000,9.34,9.62,8.9,9.42,47507,0
+RILYP.US,D,20240827,000000,8.6001,9.4999,8.6001,9.49,8734,0
+RILYP.US,D,20240828,000000,9.5,10.54,9,9.4,41399,0
+RILYP.US,D,20240829,000000,9,9.875,8.785,9.64,30795,0
+RILYP.US,D,20240830,000000,9.33,9.5345,8.8,9.03,22598,0
+RILYP.US,D,20240903,000000,8.92,9.45,8.25,9.45,24728,0
+RILYP.US,D,20240904,000000,8.88,9.2699,8.81,8.98,56277,0
+RILYP.US,D,20240905,000000,8.15,9.25,8.15,8.95,34029,0
+RILYP.US,D,20240906,000000,9.0992,9.23,8.33,8.91,29849,0
+RILYP.US,D,20240909,000000,9.13,10,9.13,9.6,22626,0
+RILYP.US,D,20240910,000000,9.45,10.04,8.93,9.905,19691,0
+RILYP.US,D,20240911,000000,9.8499,9.8999,8.95,8.96,26633,0
+RILYP.US,D,20240912,000000,8.85,9,8.36,8.73,17624,0
+RILYP.US,D,20240913,000000,8.8,8.8,8.45,8.6,20618,0
+RILYP.US,D,20240916,000000,8.75,8.7605,8.15,8.67,24073,0
+RILYP.US,D,20240917,000000,8.46,8.8,8.25,8.73,11394,0
+RILYP.US,D,20240918,000000,8.5,8.7399,8.2673,8.63,5896,0
+RILYP.US,D,20240919,000000,8.69,9.49,8.43,9.49,31167,0
+RILYP.US,D,20240920,000000,9.16,9.37,8.95,9.02,8005,0
+RILYP.US,D,20240923,000000,9.05,9.05,8.3501,8.9899,6797,0
+RILYP.US,D,20240924,000000,9.5,9.5,8.36,8.77,14079,0
+RILYP.US,D,20240925,000000,8.43,8.72,7.91,8.09,15277,0
+RILYP.US,D,20240926,000000,7.9,8.0192,7.65,7.98,14312,0
+RILYP.US,D,20240927,000000,7.98,8.525,7.52,8.525,24722,0
+RILYP.US,D,20240930,000000,8.54,9.094,8,8.16,9209,0
+RILYP.US,D,20241001,000000,8.2,8.2,7.88,7.88,10268,0
+RILYP.US,D,20241002,000000,7.85,8.6459,7.85,8.49,20330,0
+RILYP.US,D,20241003,000000,8.18,9,8.1,8.72,10498,0
+RILYP.US,D,20241004,000000,8.6,8.6,7.75,7.89,9728,0
+RILYP.US,D,20241007,000000,7.88,7.89,6.3,7.12,39641,0
+RILYP.US,D,20241008,000000,6.2,6.96,6.03,6.81,17109,0
+RILYP.US,D,20241009,000000,6.35,6.6161,5.76,6.1,34793,0
+RILYP.US,D,20241010,000000,5.71,6,5.65,5.9,21762,0
+RILYP.US,D,20241011,000000,5.5206,5.85,5.2201,5.385,45817,0
+RILYP.US,D,20241014,000000,6.75,8.496,6.6115,8.01,133384,0
+RILYP.US,D,20241015,000000,7.85,7.92,7.0243,7.27,46979,0
+RILYP.US,D,20241016,000000,8.09,9.4,8.01,8.65,39386,0
+RILYP.US,D,20241017,000000,8.8626,9.24,8.11,9.02,18529,0
+RILYP.US,D,20241018,000000,8.88,9.9,8.88,9.2294,34270,0
+RILYP.US,D,20241021,000000,9.6763,9.6763,9.225,9.543,25478,0
+RILYP.US,D,20241022,000000,9.21,9.65,9.21,9.44,9608,0
+RILYP.US,D,20241023,000000,9.35,9.6099,8.61,8.9,24164,0
+RILYP.US,D,20241024,000000,9.17,9.3,8.63,9,20062,0
+RILYP.US,D,20241025,000000,9.39,9.6,9,9.15,39188,0
+RILYP.US,D,20241028,000000,8.6055,9.15,8.56,8.59,28751,0
+RILYP.US,D,20241029,000000,8.9,9.5,8.9,9.34,38642,0
+RILYP.US,D,20241030,000000,9,9.5,9,9.18,12092,0
+RILYP.US,D,20241031,000000,9.5,9.5999,8.84,9.02,25789,0
+RILYP.US,D,20241101,000000,9.15,9.4,8.7501,8.7501,31222,0
+RILYP.US,D,20241104,000000,8.15,8.595,7.8201,7.905,34651,0
+RILYP.US,D,20241105,000000,7.77,8.3243,7.76,7.93,10334,0
+RILYP.US,D,20241106,000000,7.8301,8.1767,7.8301,7.98,9908,0
+RILYP.US,D,20241107,000000,8.08,8.1835,7.83,7.85,9711,0
+RILYP.US,D,20241108,000000,8.04,8.1999,8.0194,8.15,13029,0
+RILYP.US,D,20241111,000000,8.03,8.03,7.67,7.67,25721,0
+RILYP.US,D,20241112,000000,7.6016,7.75,7.4,7.4,11594,0
+RILYP.US,D,20241113,000000,7.26,7.66,7.26,7.63,6482,0
+RILYP.US,D,20241114,000000,7.7152,7.7152,7.41,7.425,10933,0
+RILYP.US,D,20241115,000000,7.25,7.63,7.25,7.5948,18296,0
+RILYP.US,D,20241118,000000,7.51,7.75,7.04,7.325,22499,0
+RILYP.US,D,20241119,000000,7.315,7.475,7.1689,7.36,14464,0
+RILYP.US,D,20241120,000000,7.07,7.75,7.07,7.2,25175,0
+RILYP.US,D,20241121,000000,7.6499,7.6499,7.1,7.25,9648,0
+RILYP.US,D,20241122,000000,7.375,7.65,7.375,7.44,10542,0
+RILYP.US,D,20241125,000000,7.44,7.67,7.35,7.4,10262,0
+RILYP.US,D,20241126,000000,7.35,7.7,7.23,7.555,21092,0
+RILYP.US,D,20241127,000000,7.43,7.75,7.43,7.74,15021,0
+RILYP.US,D,20241129,000000,7.75,7.75,7.52,7.52,1429,0
+RILYP.US,D,20241202,000000,7.7274,7.938,7.52,7.7349,14914,0
+RILYP.US,D,20241203,000000,7.77,7.79,7.2,7.37,20801,0
+RILYP.US,D,20241204,000000,7.21,7.85,6.95,7.132,67504,0
+RILYP.US,D,20241205,000000,7.01,8,7.01,7.288,14294,0
+RILYP.US,D,20241206,000000,7.05,7.4,7.02,7.3966,11220,0
+RILYP.US,D,20241209,000000,7.03,7.2747,7.0115,7.1,9377,0
+RILYP.US,D,20241210,000000,7.1,7.25,7,7.2,7923,0
+RILYP.US,D,20241211,000000,7.06,7.07,7.01,7.01,4820,0
+RILYP.US,D,20241212,000000,7.03,7.03,6.7801,6.79,5322,0
+RILYP.US,D,20241213,000000,7.2,7.2,6.92,6.9295,2560,0
+RILYP.US,D,20241216,000000,6.91,7.1,6.87,6.87,8811,0
+RILYP.US,D,20241217,000000,6.84,6.8825,6.51,6.69,18132,0
+RILYP.US,D,20241218,000000,6.75,6.8873,6.62,6.62,7255,0
+RILYP.US,D,20241219,000000,6.62,6.73,6.61,6.7299,3201,0
+RILYP.US,D,20241220,000000,6.62,6.85,6.45,6.45,19917,0
+RILYP.US,D,20241223,000000,6.61,6.69,6.35,6.42,26021,0
+RILYP.US,D,20241224,000000,6.3955,6.6273,6.35,6.51,6035,0
+RILYP.US,D,20241226,000000,6.5224,6.6254,6.27,6.2801,16503,0
+RILYP.US,D,20241227,000000,6.28,6.41,6.0102,6.0784,27761,0
+RILYP.US,D,20241230,000000,5.92,6.19,5.86,5.9603,14004,0
+RILYP.US,D,20241231,000000,5.85,6.09,5.65,6.09,18581,0
+RILYP.US,D,20250102,000000,6.17,6.44,6.06,6.34,3311,0
+RILYP.US,D,20250103,000000,6.6,7.15,6.3421,7.0001,5676,0
+RILYP.US,D,20250106,000000,6.97,7.39,6.97,7.02,7739,0
+RILYP.US,D,20250107,000000,7.03,7.3661,7.03,7.3661,805,0
+RILYP.US,D,20250108,000000,7.3999,7.3999,7.02,7.02,2976,0
+RILYP.US,D,20250110,000000,7.1,7.55,7.08,7.08,30719,0
+RILYP.US,D,20250113,000000,7.33,7.33,6.7501,6.7713,10477,0
+RILYP.US,D,20250114,000000,7.32,7.5,7.2501,7.4,12247,0
+RILYP.US,D,20250115,000000,7.5,7.55,7.39,7.43,6029,0
+RILYP.US,D,20250116,000000,7.68,7.74,7.5,7.74,4114,0
+RILYP.US,D,20250117,000000,7.7199,8.05,7.7199,7.9499,17838,0
+RILYP.US,D,20250121,000000,7.08,7.08,5.6301,5.85,81172,0
+RILYP.US,D,20250122,000000,5.36,5.8,4.81,4.99,47121,0
+RILYP.US,D,20250123,000000,4.9,4.99,4.38,4.83,66423,0
+RILYP.US,D,20250124,000000,4.97,5.48,4.97,5.25,13202,0
+RILYP.US,D,20250127,000000,5.4,5.4,5.14,5.14,12209,0
+RILYP.US,D,20250128,000000,5.19,5.2499,4.92,5.2,6837,0
+RILYP.US,D,20250129,000000,5,5.25,4.815,4.83,13836,0
+RILYP.US,D,20250130,000000,4.85,5.0402,4.85,4.99,8453,0
+RILYP.US,D,20250131,000000,4.95,4.97,4.86,4.8901,10506,0
+RILYP.US,D,20250203,000000,5,5.15,4.9,4.94,10861,0
+RILYP.US,D,20250204,000000,4.97,5.0888,4.7,4.7,14321,0
+RILYP.US,D,20250205,000000,5.01,5.0456,4.8127,4.819,10191,0
+RILYP.US,D,20250206,000000,4.97,5.185,4.8101,4.95,20427,0
+RILYP.US,D,20250207,000000,4.93,5.04,4.8,4.8,12522,0
+RILYP.US,D,20250210,000000,4.8,4.94,4.8,4.8,10449,0
+RILYP.US,D,20250211,000000,4.8,5.05,4.45,4.5,29270,0
+RILYP.US,D,20250212,000000,4.47,4.84,4.26,4.39,16026,0
+RILYP.US,D,20250213,000000,4.42,4.68,4.28,4.67,9361,0
+RILYP.US,D,20250214,000000,4.5001,4.56,4.3,4.34,14074,0
+RILYP.US,D,20250218,000000,4.26,4.3,3.9101,4.02,26455,0
+RILYP.US,D,20250219,000000,3.99,4.2095,3.9496,3.9601,13026,0
+RILYP.US,D,20250220,000000,4,4.12,3.28,3.44,33380,0
+RILYP.US,D,20250221,000000,3.4123,4.28,3.41,4.13,47116,0
+RILYP.US,D,20250224,000000,4.08,5.19,3.99,4.2601,28657,0
+RILYP.US,D,20250225,000000,4.9999,4.9999,4,4,11235,0
+RILYP.US,D,20250226,000000,4,5.67,4,5.5,49547,0
+RILYP.US,D,20250227,000000,6.0499,6.315,5.36,5.87,30754,0
+RILYP.US,D,20250228,000000,5.925,6.96,5.67,6.41,31082,0
+RILYP.US,D,20250303,000000,6.01,6.7,5.82,5.82,16320,0
+RILYP.US,D,20250304,000000,5.502,5.502,4.9215,5.4,11236,0
+RILYP.US,D,20250305,000000,5.37,5.649,5.2001,5.61,6082,0
+RILYP.US,D,20250306,000000,5.1,5.42,4.95,5.2,8495,0
+RILYP.US,D,20250307,000000,5.14,5.4312,4.84,4.84,7604,0
+RILYP.US,D,20250310,000000,4.75,4.9,4.66,4.66,7986,0
+RILYP.US,D,20250311,000000,4.6498,4.7467,4.59,4.722,10407,0
+RILYP.US,D,20250312,000000,4.9267,4.9267,3.84,4.17,27382,0
+RILYP.US,D,20250313,000000,4.3931,4.3931,3.9,4.01,19955,0
+RILYP.US,D,20250314,000000,4.09,4.4,4.09,4.4,3642,0
+RILYP.US,D,20250317,000000,4.09,4.54,3.95,4.33,7643,0
+RILYP.US,D,20250318,000000,4.25,4.34,4.0101,4.0101,5553,0
+RILYP.US,D,20250319,000000,4.04,4.0977,3.99,4.04,6818,0
+RILYP.US,D,20250320,000000,4.046,4.375,3.9,3.9,10471,0
+RILYP.US,D,20250321,000000,4.1,4.1,3.95,3.95,3853,0
+RILYP.US,D,20250324,000000,3.91,4.3,3.81,4.06,14145,0
+RILYP.US,D,20250325,000000,4.2,4.49,3.9,3.98,5811,0
+RILYP.US,D,20250326,000000,3.961,4.1864,3.961,4.0136,4352,0
+RILYP.US,D,20250327,000000,3.92,4.07,3.84,3.84,6452,0
+RILYP.US,D,20250328,000000,3.9741,4.0094,3.61,3.69,11701,0
+RILYP.US,D,20250331,000000,3.93,3.93,3.56,3.6,7724,0
+RILYP.US,D,20250401,000000,3.6337,3.835,3.6,3.6,3781,0
+RILYP.US,D,20250402,000000,3.62,3.62,3.42,3.5501,8023,0
+RILYP.US,D,20250403,000000,3.5489,3.5489,3.4212,3.4212,1207,0
+RILYP.US,D,20250404,000000,3.4,3.4,3.14,3.14,6674,0
+RILYP.US,D,20250407,000000,3.14,3.14,2.85,3.1243,3572,0
+RILYP.US,D,20250408,000000,2.98,3.56,2.89,2.9001,6810,0
+RILYP.US,D,20250409,000000,2.9077,2.9958,2.61,2.91,22238,0
+RILYP.US,D,20250410,000000,3,3.1,2.9202,3.1,2505,0
+RILYP.US,D,20250411,000000,3.015,3.23,2.66,2.66,11525,0
+RILYP.US,D,20250414,000000,2.87,3.5,2.6601,2.795,16201,0
+RILYP.US,D,20250415,000000,2.69,3.19,2.69,3.0428,8129,0
+RILYP.US,D,20250416,000000,2.9,2.9411,2.8001,2.85,5745,0
+RILYP.US,D,20250417,000000,3,3.14,2.8732,3.09,5943,0
+RILYP.US,D,20250421,000000,2.97,3.09,2.9,2.9001,4129,0
+RILYP.US,D,20250422,000000,2.8001,3.01,2.74,2.9,5215,0
+RILYP.US,D,20250423,000000,2.975,3.095,2.975,3.05,6026,0
+RILYP.US,D,20250424,000000,2.97,2.97,2.97,2.97,756,0
+RILYP.US,D,20250425,000000,3.0194,3.0238,3.0194,3.0201,1206,0
+RILYP.US,D,20250428,000000,3.02,3.1,2.71,2.9637,2598,0
+RILYP.US,D,20250429,000000,2.95,2.95,2.95,2.95,207,0
+RILYP.US,D,20250430,000000,2.75,3.01,2.75,3.01,735,0
+RILYP.US,D,20250501,000000,2.87,2.905,2.87,2.905,1290,0
+RILYP.US,D,20250502,000000,2.73,2.89,2.61,2.8,18872,0
+RILYP.US,D,20250505,000000,2.6608,2.702,2.59,2.59,8472,0
+RILYP.US,D,20250506,000000,2.55,2.6,2.5,2.5,6110,0
+RILYP.US,D,20250507,000000,2.45,2.4501,2.35,2.41,1795,0
+RILYP.US,D,20250508,000000,2.28,2.44,2.28,2.44,4079,0
+RILYP.US,D,20250509,000000,2.31,2.619,2.31,2.619,1327,0
+RILYP.US,D,20250512,000000,2.515,2.71,2.3201,2.54,2115,0
+RILYP.US,D,20250513,000000,2.501,2.59,2.31,2.31,3851,0
+RILYP.US,D,20250514,000000,2.35,2.4599,2.32,2.4599,1737,0
+RILYP.US,D,20250515,000000,2.5514,2.6,2.4792,2.4792,4003,0
+RILYP.US,D,20250516,000000,2.4801,2.5849,2.3367,2.5086,3531,0
+RILYP.US,D,20250519,000000,2.475,2.7,2.4501,2.5,5255,0
+RILYP.US,D,20250520,000000,2.505,2.67,2.438,2.465,3118,0
+RILYP.US,D,20250521,000000,2.66,2.8999,2.6,2.67,5932,0
+RILYP.US,D,20250522,000000,2.5,2.5295,2.5,2.5295,1738,0
+RILYP.US,D,20250523,000000,2.61,2.61,2.47,2.61,1270,0
+RILYP.US,D,20250527,000000,2.51,2.69,2.5,2.6149,4179,0
+RILYP.US,D,20250528,000000,2.64,2.68,2.5101,2.68,3230,0
+RILYP.US,D,20250529,000000,3.07,3.08,2.511,2.75,8137,0
+RILYP.US,D,20250530,000000,2.7388,2.7388,2.7,2.7,1035,0
+RILYP.US,D,20250602,000000,2.51,2.6,2.3,2.31,10286,0
+RILYP.US,D,20250603,000000,2.31,2.4769,2,2,22621,0
+RILYP.US,D,20250604,000000,1.96,2.02,1.88,1.99,13823,0
+RILYP.US,D,20250605,000000,2.091,2.246,2.03,2.09,30787,0
+RILYP.US,D,20250606,000000,2.2906,2.3,2.16,2.16,2434,0
+RILYP.US,D,20250609,000000,2.2,2.3,2.11,2.2,4537,0
+RILYP.US,D,20250610,000000,2.2241,2.3299,2.2241,2.29,9902,0
+RILYP.US,D,20250611,000000,2.28,2.49,2.28,2.4801,5944,0
+RILYP.US,D,20250612,000000,2.37,2.41,2.2,2.24,7974,0
+RILYP.US,D,20250613,000000,2.155,2.1991,2.05,2.05,1315,0
+RILYP.US,D,20250617,000000,2.3961,2.3961,1.86,1.89,18553,0
+RILYP.US,D,20250618,000000,1.87,1.9173,1.86,1.9173,7418,0
+RILYP.US,D,20250620,000000,1.88,2,1.75,1.785,11452,0
+RILYP.US,D,20250623,000000,1.8925,1.9455,1.8101,1.8101,2506,0
+RILYP.US,D,20250624,000000,1.8155,1.99,1.75,1.99,6029,0
+RILYP.US,D,20250625,000000,1.89,1.9899,1.73,1.9867,8414,0
+RILYP.US,D,20250626,000000,1.805,1.95,1.76,1.95,8850,0
+RILYP.US,D,20250627,000000,2.02,2.47,1.8649,2.33,183006,0
+RILYP.US,D,20250630,000000,2.34,2.37,2.0001,2.18,4396,0
+RILYP.US,D,20250701,000000,2.18,2.18,2.02,2.08,7972,0
+RILYP.US,D,20250702,000000,2.04,2.23,2,2.22,9167,0
+RILYP.US,D,20250703,000000,2.23,2.2688,2.1,2.175,7446,0
+RILYP.US,D,20250707,000000,2.1237,2.19,2.02,2.19,10335,0
+RILYP.US,D,20250708,000000,2.14,2.8,2.1101,2.8,125590,0
+RILYP.US,D,20250709,000000,2.89,3.31,2.79,3.3,30240,0
+RILYP.US,D,20250710,000000,3.35,4.78,3.325,4.6,121315,0
+RILYP.US,D,20250711,000000,4.5231,4.74,4.4,4.4,37869,0
+RILYP.US,D,20250714,000000,4.44,4.7046,4.3301,4.67,24004,0
+RILYP.US,D,20250715,000000,4.97,4.97,4.33,4.91,16640,0
+RILYP.US,D,20250716,000000,4.76,4.96,4.65,4.82,7615,0
+RILYP.US,D,20250717,000000,4.82,6.18,4.82,5.9,39091,0
+RILYP.US,D,20250718,000000,5.96,6.0599,5.7,6.04,26866,0
+RILYP.US,D,20250721,000000,5.8323,5.95,4.9,5.51,32778,0
+RILYP.US,D,20250722,000000,5.22,6.06,5,6.03,33511,0
+RILYP.US,D,20250723,000000,6.06,6.4913,5.8121,5.8121,17271,0
+RILYP.US,D,20250724,000000,5.64,6.4484,5.5501,6.13,24087,0
+RILYP.US,D,20250725,000000,6,6.35,5.99,5.99,2865,0
+RILYP.US,D,20250728,000000,6,6.48,5.95,6.24,13724,0
+RILYP.US,D,20250729,000000,6.2,6.21,6.03,6.1,7735,0
+RILYP.US,D,20250730,000000,6.08,6.26,5.7101,6.15,16699,0
+RILYP.US,D,20250731,000000,6.15,6.56,6.125,6.51,14326,0
+RILYP.US,D,20250801,000000,6.27,6.66,6.27,6.36,4480,0
+RILYP.US,D,20250804,000000,6.3,6.54,5.9926,6.01,11055,0
+RILYP.US,D,20250805,000000,6.0601,6.0601,5.9,6.02,4756,0
+RILYP.US,D,20250806,000000,6.41,6.41,5.8,5.93,22479,0
+RILYP.US,D,20250807,000000,6.25,6.4199,6.12,6.25,18907,0
+RILYP.US,D,20250808,000000,6.2,6.2853,6.16,6.2853,4407,0
+RILYP.US,D,20250811,000000,6.25,6.2833,6.18,6.25,7827,0
+RILYP.US,D,20250812,000000,6.1499,6.385,6.13,6.385,9405,0
+RILYP.US,D,20250813,000000,6.3,6.54,5.73,6.31,20254,0
+RILYP.US,D,20250814,000000,6.55,8.31,6.46,7.35,45431,0
+RILYP.US,D,20250815,000000,7.425,7.6999,7.08,7.44,18723,0
+RILYP.US,D,20250818,000000,7.24,7.5,7,7,20427,0
+RILYP.US,D,20250819,000000,7.08,7.1858,6.5334,6.99,8100,0
+RILYP.US,D,20250820,000000,6.85,7.12,6.5,6.77,5722,0
+RILYP.US,D,20250821,000000,6.73,7.05,6.5001,6.5001,6950,0
+RILYP.US,D,20250822,000000,6.55,6.91,6.51,6.51,10100,0
+RILYP.US,D,20250825,000000,6.6012,6.8,6.53,6.53,11192,0
+RILYP.US,D,20250826,000000,6.85,6.85,5.87,6.3,13616,0
+RILYP.US,D,20250827,000000,6.0067,6.71,6.0067,6.1,24945,0
+RILYP.US,D,20250828,000000,6.4567,6.82,6.01,6.4,5879,0
+RILYP.US,D,20250829,000000,6.22,6.45,6.04,6.04,1794,0
+RILYP.US,D,20250902,000000,6.45,6.45,5.7629,5.9874,7048,0
+RILYP.US,D,20250903,000000,6,6.2683,5.7745,5.7814,7748,0
+RILYP.US,D,20250904,000000,5.8,6.0999,5.8,5.84,4366,0
+RILYP.US,D,20250905,000000,5.81,6.3241,5.81,5.89,3154,0
+RILYP.US,D,20250908,000000,6.1948,6.1948,5.81,5.98,3158,0
+RILYP.US,D,20250909,000000,5.96,5.9799,5.75,5.7927,7763,0
+RILYP.US,D,20250910,000000,5.8,6.1,5.76,5.95,14796,0
+RILYP.US,D,20250911,000000,6.04,6.25,5.8592,6.25,16198,0
+RILYP.US,D,20250912,000000,6.0501,6.42,6.0501,6.3172,11852,0
+RILYP.US,D,20250915,000000,6.08,6.48,6.08,6.48,3479,0
+RILYP.US,D,20250916,000000,6.41,6.8,6.23,6.73,13976,0
+RILYP.US,D,20250917,000000,6.68,7.26,6.39,6.9,26680,0
+RILYP.US,D,20250918,000000,6.65,7.09,6.56,6.925,11651,0
+RILYP.US,D,20250919,000000,7.09,7.09,6.5,6.5815,9995,0
+RILYP.US,D,20250922,000000,6.6301,6.73,6.2601,6.51,8981,0
+RILYP.US,D,20250923,000000,6.72,6.725,6.5001,6.604,10135,0
+RILYP.US,D,20250924,000000,6.65,6.65,6.4001,6.4992,5621,0
+RILYP.US,D,20250925,000000,6.475,6.475,6.3801,6.3801,2447,0
+RILYP.US,D,20250926,000000,6.4836,6.4836,6.35,6.45,2177,0
+RILYP.US,D,20250929,000000,6.36,6.42,6.01,6.0499,14672,0
+RILYP.US,D,20250930,000000,5.9778,6,5.75,5.75,14244,0
+RILYP.US,D,20251001,000000,5.96,6.115,5.855,6.115,2367,0
+RILYP.US,D,20251002,000000,6.39,6.39,6.34,6.34,1337,0
+RILYP.US,D,20251003,000000,6.2418,6.2418,6.2418,6.2418,2063,0
+RILYP.US,D,20251006,000000,6.1109,6.2136,6.1109,6.14,2408,0
+RILYP.US,D,20251007,000000,6.13,6.4,5.75,6,9003,0
+RILYP.US,D,20251008,000000,6.17,6.17,6.1044,6.1044,1958,0
+RILYP.US,D,20251009,000000,6.27,6.27,6.02,6.02,3374,0
+RILYP.US,D,20251010,000000,5.97,6.3332,5.75,5.91,6769,0
+RILYP.US,D,20251013,000000,5.87,5.91,5.69,5.75,7196,0
+RILYP.US,D,20251014,000000,6.116,6.116,5.52,5.52,4731,0
+RILYP.US,D,20251015,000000,5.75,6.1723,5.41,5.4101,10294,0
+RILYP.US,D,20251016,000000,5.49,5.97,5.49,5.55,7450,0
+RILYP.US,D,20251017,000000,5.55,6.29,5.3595,5.84,14831,0
+RILYP.US,D,20251020,000000,6.19,6.19,5.7801,5.8733,1897,0
+RILYP.US,D,20251021,000000,5.85,5.8501,5.85,5.8501,913,0
+RILYP.US,D,20251022,000000,5.64,5.928,5.44,5.57,10356,0
+RILYP.US,D,20251023,000000,5.867,5.867,5.5402,5.755,3718,0
+RILYP.US,D,20251024,000000,5.89,5.96,5.657,5.83,10644,0
+RILYP.US,D,20251027,000000,5.784,5.784,5.575,5.76,5279,0
+RILYP.US,D,20251028,000000,5.8,5.8,5.45,5.5325,4292,0
+RILYP.US,D,20251029,000000,5.5402,5.55,5.07,5.1,11948,0
+RILYP.US,D,20251030,000000,5.39,5.41,5.04,5.38,12870,0
+RILYP.US,D,20251031,000000,5.14,5.3582,5.04,5.05,2219,0
+RILYP.US,D,20251103,000000,5.06,5.1599,5.06,5.1589,1352,0
+RILYP.US,D,20251104,000000,5.01,5.01,4.77,4.77,4526,0
+RILYP.US,D,20251105,000000,4.86,5.17,4.8585,5.17,2840,0
+RILYP.US,D,20251106,000000,4.88,5.55,4.88,5.01,18311,0
+RILYP.US,D,20251107,000000,5.46,5.6,5.17,5.33,6555,0
+RILYP.US,D,20251110,000000,5.49,5.75,5.23,5.61,5651,0
+RILYP.US,D,20251111,000000,5.71,5.79,5.32,5.4109,3539,0
+RILYP.US,D,20251112,000000,5.8,5.8,5.3,5.3701,9782,0
+RILYP.US,D,20251113,000000,5.7391,5.7391,4.791,5.44,10186,0
+RILYP.US,D,20251114,000000,5.5144,5.5144,5.05,5.17,6658,0
+RILYP.US,D,20251117,000000,5.17,5.4012,5.07,5.1,4542,0
+RILYP.US,D,20251118,000000,5.39,5.39,5.01,5.01,5882,0
+RILYP.US,D,20251119,000000,5.39,5.39,4.45,4.46,20682,0
+RILYP.US,D,20251120,000000,4.6,4.92,4.435,4.6163,7703,0
+RILYP.US,D,20251121,000000,4.6901,4.6901,4.4,4.6252,5368,0
+RILYP.US,D,20251124,000000,4.5,4.67,4.25,4.29,7294,0
+RILYP.US,D,20251125,000000,4.3,4.635,4.28,4.3954,3768,0
+RILYP.US,D,20251126,000000,4.2501,4.4099,4.2501,4.375,4259,0
+RILYP.US,D,20251128,000000,4.38,4.4799,4.25,4.27,3281,0
+RILYP.US,D,20251201,000000,4.27,4.47,4.27,4.27,6714,0
+RILYP.US,D,20251202,000000,4.3068,4.4589,4.21,4.2107,4707,0
+RILYP.US,D,20251203,000000,4.2,4.2,3.74,3.95,13356,0
+RILYP.US,D,20251204,000000,3.93,4.015,3.93,3.95,10613,0
+RILYP.US,D,20251205,000000,4.1,4.1,3.9,3.9,3658,0
+RILYP.US,D,20251208,000000,3.95,3.9599,3.75,3.93,8542,0
+RILYP.US,D,20251209,000000,3.73,3.97,3.73,3.79,16963,0
+RILYP.US,D,20251210,000000,3.81,3.85,3.425,3.5,17400,0
+RILYP.US,D,20251211,000000,3.698,3.698,3.36,3.44,31983,0
+RILYP.US,D,20251212,000000,3.49,3.68,3.332,3.68,39085,0
+RILYP.US,D,20251215,000000,3.64,3.678,3.25,3.29,21800,0
+RILYP.US,D,20251216,000000,5.43,6,4.67,5.6,348033,0
+RILYP.US,D,20251217,000000,5.58,5.83,4.87,4.87,56080,0
+RILYP.US,D,20251218,000000,4.92,5.21,4.85,4.87,9585,0
+RILYP.US,D,20251219,000000,4.87,5.4099,4.83,5.31,26603,0
+RILYP.US,D,20251222,000000,5.4146,5.49,5.2401,5.49,13660,0
+RILYP.US,D,20251223,000000,5.3294,5.49,5.22,5.35,5222,0
+RILYP.US,D,20251224,000000,5.2001,5.37,5.09,5.2683,7705,0
+RILYP.US,D,20251226,000000,5.07,5.26,4.935,4.98,11423,0
+RILYP.US,D,20251229,000000,4.9192,4.96,4.63,4.63,17615,0
+RILYP.US,D,20251230,000000,4.7485,4.7485,4.5545,4.65,23274,0
+RILYP.US,D,20251231,000000,4.61,4.73,4.49,4.7171,30105,0
+RILYP.US,D,20260102,000000,4.73,5.11,4.71,5.1,8923,0
+RILYP.US,D,20260105,000000,5.12,5.218,4.92,4.92,9933,0
+RILYP.US,D,20260106,000000,5.26,5.66,5,5.64,29917,0
+RILYP.US,D,20260107,000000,5.53,6.05,5.53,5.74,33476,0
+RILYP.US,D,20260108,000000,5.99,7.21,5.91,7.01,66364,0
+RILYP.US,D,20260109,000000,7.05,7.66,6.81,7.14,55456,0
+RILYP.US,D,20260112,000000,7.2,8.84,7.2,8.5,77445,0
+RILYP.US,D,20260113,000000,8.55,8.99,8,8.99,47251,0
+RILYP.US,D,20260114,000000,9,9.97,8.805,9.97,33948,0
+RILYP.US,D,20260115,000000,11.98,14.4999,11.5,14,142397,0
+RILYP.US,D,20260116,000000,13.81,13.81,11.1,11.61,43880,0
+RILYP.US,D,20260120,000000,10.35,12.19,10.35,10.57,73771,0
+RILYP.US,D,20260121,000000,10.41,11.8999,10.41,11.05,45580,0
+RILYP.US,D,20260122,000000,11.145,11.4999,11.05,11.15,5235,0
+RILYP.US,D,20260123,000000,11.34,11.34,10.8,11.11,14096,0
+RILYP.US,D,20260126,000000,11.06,11.11,10.44,10.73,24841,0
+RILYP.US,D,20260127,000000,10.45,10.75,10.385,10.49,14931,0
+RILYP.US,D,20260128,000000,10.5628,10.69,10.32,10.47,9278,0
+RILYP.US,D,20260129,000000,10.86,11.1599,9.86,9.86,47506,0
+RILYP.US,D,20260130,000000,10.4778,10.4778,9.5,9.89,18036,0
+RILYP.US,D,20260202,000000,10.1899,10.1899,9.69,9.8468,5216,0
+RILYP.US,D,20260203,000000,10.7946,10.7946,9.86,10.04,18028,0
+RILYP.US,D,20260204,000000,10.5,10.5,9.55,9.55,13161,0
+RILYP.US,D,20260205,000000,10.095,10.095,8.39,8.41,19765,0
+RILYP.US,D,20260206,000000,8.81,10.05,8.81,9.9,108653,0
+RILYP.US,D,20260209,000000,9.9,10.4,9.9,10.4,3944,0
+RILYP.US,D,20260210,000000,10.3,10.71,10.1501,10.2,6157,0
+RILYP.US,D,20260211,000000,10.15,10.39,10.14,10.22,3809,0
+RILYP.US,D,20260212,000000,10.3,10.3,10.02,10.04,4937,0
+RILYP.US,D,20260213,000000,10.04,10.59,10.04,10.16,88648,0
+RILYP.US,D,20260217,000000,10.2,10.2,9.99,10.07,8425,0
+RILYP.US,D,20260218,000000,10.3,10.51,10.12,10.26,6928,0
diff --git a/daily/us/nasdaq stocks/2/rkng.us.txt b/daily/us/nasdaq stocks/2/rkng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da9484afd62df9a8f102fab4bf040976773fffcb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rkng.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RKNG.US,D,20260123,000000,25.53,25.68,25,25.26,259111,0
+RKNG.US,D,20260126,000000,25.25,25.25,24.1046,24.2117,85701,0
+RKNG.US,D,20260127,000000,24.51,25.11,24.37,24.9869,64348,0
+RKNG.US,D,20260128,000000,25.34,25.58,24.98,25.4227,72774,0
+RKNG.US,D,20260129,000000,25.28,25.28,23.69,24.47,34974,0
+RKNG.US,D,20260130,000000,24.11,24.5299,22.63,22.8558,39757,0
+RKNG.US,D,20260202,000000,22.68,22.97,22.4,22.6036,9594,0
+RKNG.US,D,20260203,000000,23.37,23.4656,22.5,23.4656,18085,0
+RKNG.US,D,20260204,000000,22.7015,22.7015,20.5,21.412,32885,0
+RKNG.US,D,20260205,000000,20.79,20.95,19.83,19.8766,19146,0
+RKNG.US,D,20260206,000000,20.8,21.9096,20.8,21.8346,18192,0
+RKNG.US,D,20260209,000000,21.8097,22.69,21.8097,22.5616,23535,0
+RKNG.US,D,20260210,000000,22.5,22.5,21.7991,21.7991,3330,0
+RKNG.US,D,20260211,000000,22.1,22.1,20.8875,21.3784,14701,0
+RKNG.US,D,20260212,000000,21.05,21.05,20.175,20.3745,7166,0
+RKNG.US,D,20260213,000000,20.48,21.0604,20.4,20.661,5232,0
+RKNG.US,D,20260217,000000,20.33,20.87,19.975,20.623,7395,0
+RKNG.US,D,20260218,000000,21.23,21.4,21.0298,21.0298,5733,0
diff --git a/daily/us/nasdaq stocks/2/rnac.us.txt b/daily/us/nasdaq stocks/2/rnac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a6f7edcf5d80a27803ab38893c67be92f1ff930
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rnac.us.txt	
@@ -0,0 +1,2428 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNAC.US,D,20160622,000000,422.7,489.6,422.7,422.7,34061.8,0
+RNAC.US,D,20160623,000000,433.2,445.2,419.1,420.9,3777.13,0
+RNAC.US,D,20160624,000000,401.4,421.5,334.803,420,3331.73,0
+RNAC.US,D,20160627,000000,427.5,431.661,412.2,419.7,1120.16,0
+RNAC.US,D,20160628,000000,420,427.5,420,420,431.999,0
+RNAC.US,D,20160629,000000,420,422.7,419.7,419.7,453.766,0
+RNAC.US,D,20160630,000000,429.6,429.6,419.7,419.7,300.966,0
+RNAC.US,D,20160701,000000,422.4,422.4,419.7,420.6,298.799,0
+RNAC.US,D,20160705,000000,419.7,422.988,419.7,420.6,173.499,0
+RNAC.US,D,20160706,000000,419.7,420.303,376.2,420.303,323.033,0
+RNAC.US,D,20160707,000000,421.2,423.9,419.25,420,2665.93,0
+RNAC.US,D,20160708,000000,420,434.1,420,421.5,770.666,0
+RNAC.US,D,20160711,000000,433.5,433.5,420,420,211.533,0
+RNAC.US,D,20160712,000000,420,427.2,420,420,242.733,0
+RNAC.US,D,20160713,000000,420,425.7,420,422.7,215.066,0
+RNAC.US,D,20160714,000000,424.8,424.8,420,421.2,154.499,0
+RNAC.US,D,20160715,000000,423,423,375.9,420,414.499,0
+RNAC.US,D,20160718,000000,428.4,433.8,405.6,420,2550.73,0
+RNAC.US,D,20160719,000000,420,428.28,420,420,4122.39,0
+RNAC.US,D,20160720,000000,425.4,425.7,420,421.8,653.899,0
+RNAC.US,D,20160721,000000,420.3,425.7,419.7,420.3,1180.79,0
+RNAC.US,D,20160722,000000,415.8,426.9,392.1,413.1,643.399,0
+RNAC.US,D,20160725,000000,411.3,419.1,401.1,403.5,244.099,0
+RNAC.US,D,20160726,000000,398.4,407.7,377.4,378.9,529.066,0
+RNAC.US,D,20160727,000000,375.6,390,347.1,347.1,784.333,0
+RNAC.US,D,20160728,000000,373.2,373.2,315.9,326.1,799.799,0
+RNAC.US,D,20160729,000000,326.4,346.203,323.4,331.2,142.599,0
+RNAC.US,D,20160801,000000,330,345.6,330,342.9,486.666,0
+RNAC.US,D,20160802,000000,349.8,366.3,328.05,336.9,682.266,0
+RNAC.US,D,20160803,000000,319.5,349.5,319.5,333.3,301.599,0
+RNAC.US,D,20160804,000000,330.303,359.1,327.75,328.8,309.366,0
+RNAC.US,D,20160805,000000,365.7,365.7,332.7,354.6,60.9333,0
+RNAC.US,D,20160808,000000,342.3,357,327,334.95,377.733,0
+RNAC.US,D,20160809,000000,335.997,339.3,330.3,330.3,333.999,0
+RNAC.US,D,20160810,000000,331.2,331.2,315,319.5,162.733,0
+RNAC.US,D,20160811,000000,318.597,358.197,307.8,325.5,1007.33,0
+RNAC.US,D,20160812,000000,323.1,358.2,319.5,329.4,641.333,0
+RNAC.US,D,20160815,000000,328.5,359.7,328.5,333,541.199,0
+RNAC.US,D,20160816,000000,348,372.6,344.403,372.6,520.699,0
+RNAC.US,D,20160817,000000,372,385.8,372,385.2,217.799,0
+RNAC.US,D,20160818,000000,379.5,380.4,362.337,378.9,207.866,0
+RNAC.US,D,20160819,000000,374.7,386.1,364.53,386.1,156.666,0
+RNAC.US,D,20160822,000000,383.7,390,376.68,389.7,76.2666,0
+RNAC.US,D,20160823,000000,374.4,388.2,374.4,387,134.999,0
+RNAC.US,D,20160825,000000,389.1,389.7,375.6,387.9,110.666,0
+RNAC.US,D,20160826,000000,389.7,389.7,364.8,384.6,97.3333,0
+RNAC.US,D,20160829,000000,373.5,389.7,371.7,371.7,381.866,0
+RNAC.US,D,20160830,000000,387.6,387.6,383.7,384.9,53.3333,0
+RNAC.US,D,20160831,000000,389.4,389.4,360.3,360.3,145.333,0
+RNAC.US,D,20160901,000000,372.6,372.6,361.482,361.482,94.0666,0
+RNAC.US,D,20160902,000000,361.488,361.5,353.4,355.494,59.9999,0
+RNAC.US,D,20160906,000000,370.245,385.8,348.3,376.5,494.133,0
+RNAC.US,D,20160907,000000,365.7,389.4,364.8,389.4,167.066,0
+RNAC.US,D,20160908,000000,388.5,420,363.3,420,217.933,0
+RNAC.US,D,20160909,000000,390.3,423.6,366,420,127.666,0
+RNAC.US,D,20160912,000000,417.6,417.6,390.6,393.3,203.299,0
+RNAC.US,D,20160913,000000,401.4,402.6,377.1,392.7,218.366,0
+RNAC.US,D,20160914,000000,357.9,393,354.6,393,520.066,0
+RNAC.US,D,20160915,000000,379.8,396,379.8,395.4,53.8333,0
+RNAC.US,D,20160916,000000,397.2,450,390.9,390.9,3003.23,0
+RNAC.US,D,20160919,000000,401.4,412.05,388.8,392.4,1175.76,0
+RNAC.US,D,20160920,000000,396.6,412.8,382.8,397.5,658.866,0
+RNAC.US,D,20160921,000000,392.7,434.1,392.7,432.9,829.533,0
+RNAC.US,D,20160922,000000,435.6,435.6,402.12,434.4,359.999,0
+RNAC.US,D,20160923,000000,422.4,479.7,411.852,438.75,609.366,0
+RNAC.US,D,20160926,000000,450.9,580.2,450.3,509.1,2542.09,0
+RNAC.US,D,20160927,000000,510,562.2,450.3,462,3371.36,0
+RNAC.US,D,20160928,000000,460.5,511.8,426.45,450,3002.69,0
+RNAC.US,D,20160929,000000,450,452.4,427.143,438.6,884.733,0
+RNAC.US,D,20160930,000000,450.6,469.8,420.9,427.5,7993.06,0
+RNAC.US,D,20161003,000000,431.1,450,423.3,446.4,744.199,0
+RNAC.US,D,20161004,000000,443.7,448.95,436.5,448.5,195.866,0
+RNAC.US,D,20161005,000000,444.6,457.5,410.7,431.4,4569.79,0
+RNAC.US,D,20161006,000000,430.2,439.8,422.7,426.3,364.099,0
+RNAC.US,D,20161007,000000,435.6,450,432.3,449.4,353.733,0
+RNAC.US,D,20161010,000000,450.3,464.697,439.8,446.4,363.599,0
+RNAC.US,D,20161011,000000,442.5,480,432.987,480,380.499,0
+RNAC.US,D,20161012,000000,478.5,486.729,475.2,478.5,159.699,0
+RNAC.US,D,20161013,000000,474.3,492,473.4,486.3,643.999,0
+RNAC.US,D,20161014,000000,486.3,501,486.3,495.9,166.133,0
+RNAC.US,D,20161017,000000,496.8,532.5,482.7,498,1084.26,0
+RNAC.US,D,20161018,000000,502.8,523.5,502.8,519.9,926.099,0
+RNAC.US,D,20161019,000000,518.7,522,514.2,520.8,171.899,0
+RNAC.US,D,20161020,000000,519.315,519.9,492,507,681.466,0
+RNAC.US,D,20161021,000000,505.2,517.8,495.75,500.7,337.199,0
+RNAC.US,D,20161024,000000,499.8,499.8,491.1,492.3,274.466,0
+RNAC.US,D,20161025,000000,502.74,504,490.38,495.9,140.299,0
+RNAC.US,D,20161026,000000,522.6,522.621,480.6,507.9,418.599,0
+RNAC.US,D,20161027,000000,513.3,513.3,498.3,507.6,156.866,0
+RNAC.US,D,20161028,000000,501.9,501.9,488.1,497.7,192.333,0
+RNAC.US,D,20161031,000000,493.8,529.2,487.5,529.2,1709.76,0
+RNAC.US,D,20161101,000000,532.2,567.3,532.2,551.4,859.433,0
+RNAC.US,D,20161102,000000,556.2,559.2,547.197,552.6,420.666,0
+RNAC.US,D,20161103,000000,568.227,588,545.1,556.8,363.466,0
+RNAC.US,D,20161104,000000,494.1,559.2,480,549.3,344.566,0
+RNAC.US,D,20161107,000000,554.1,573.3,525,568.8,430.099,0
+RNAC.US,D,20161108,000000,567.75,588.9,564,588.9,686.366,0
+RNAC.US,D,20161109,000000,600,600,529.8,572.7,919.899,0
+RNAC.US,D,20161110,000000,596.1,639,579.3,620.4,1104.06,0
+RNAC.US,D,20161111,000000,631.8,734.847,627,728.4,1108.59,0
+RNAC.US,D,20161114,000000,736.2,736.2,676.8,707.1,717.266,0
+RNAC.US,D,20161115,000000,675.15,685.5,663.303,675,407.499,0
+RNAC.US,D,20161116,000000,675,692.4,675,690.6,397.666,0
+RNAC.US,D,20161117,000000,698.4,705.3,683.7,687.9,2879.76,0
+RNAC.US,D,20161118,000000,686.7,710.4,677.1,698.7,641.199,0
+RNAC.US,D,20161121,000000,681,718.8,681,708,125.399,0
+RNAC.US,D,20161122,000000,714,766.8,689.7,753.9,1643.39,0
+RNAC.US,D,20161123,000000,748.8,791.7,681,773.7,361.533,0
+RNAC.US,D,20161125,000000,773.1,789.9,763.35,789.9,124.599,0
+RNAC.US,D,20161128,000000,802.65,839.985,786,789.6,681.033,0
+RNAC.US,D,20161129,000000,786.3,802.8,675,678.6,2011.66,0
+RNAC.US,D,20161130,000000,703.5,721.95,583.2,615,572.799,0
+RNAC.US,D,20161201,000000,645.9,645.9,604.8,612.3,289.899,0
+RNAC.US,D,20161202,000000,608.7,630.3,579.189,588.3,347.699,0
+RNAC.US,D,20161205,000000,674.7,720,642.75,703.2,1716.26,0
+RNAC.US,D,20161206,000000,750,750,694.2,718.5,3397.63,0
+RNAC.US,D,20161207,000000,714,749.697,688.05,716.1,2018.56,0
+RNAC.US,D,20161208,000000,708.6,710.1,682.5,694.5,1275.06,0
+RNAC.US,D,20161209,000000,699.6,699.6,678.6,689.1,1916.66,0
+RNAC.US,D,20161212,000000,683.7,707.7,640.947,673.8,4006.56,0
+RNAC.US,D,20161213,000000,645.3,689.4,645.3,672,527.933,0
+RNAC.US,D,20161214,000000,678,692.7,646.2,657.6,3436.49,0
+RNAC.US,D,20161215,000000,665.1,690,643.8,657.3,684.499,0
+RNAC.US,D,20161216,000000,658.2,675.3,612.9,643.5,4154.59,0
+RNAC.US,D,20161219,000000,630,630,505.5,514.5,7093.43,0
+RNAC.US,D,20161220,000000,523.5,548.4,514.5,537,4597.63,0
+RNAC.US,D,20161221,000000,539.4,566.4,521.1,545.7,5485.49,0
+RNAC.US,D,20161222,000000,549.9,569.7,534.3,547.5,2121.83,0
+RNAC.US,D,20161223,000000,555,562.5,551.4,559.5,907.666,0
+RNAC.US,D,20161227,000000,557.265,557.265,518.373,533.1,841.999,0
+RNAC.US,D,20161228,000000,522.6,527.1,513.3,515.4,1507.29,0
+RNAC.US,D,20161229,000000,526.65,538.5,515.1,517.8,3516.03,0
+RNAC.US,D,20161230,000000,516.6,522,507,514.5,1330.46,0
+RNAC.US,D,20170103,000000,517.5,555,496.5,517.8,2328.29,0
+RNAC.US,D,20170104,000000,508.485,519,508.485,517.5,1068.59,0
+RNAC.US,D,20170105,000000,517.5,517.5,507.9,512.4,1404.73,0
+RNAC.US,D,20170106,000000,511.2,517.5,487.5,491.7,953.999,0
+RNAC.US,D,20170109,000000,484.383,506.1,483,496.5,1296.76,0
+RNAC.US,D,20170110,000000,496.5,496.5,480,482.1,628.799,0
+RNAC.US,D,20170111,000000,491.1,509.4,450,451.2,2159.49,0
+RNAC.US,D,20170112,000000,453,474.9,444.3,456.9,2084.49,0
+RNAC.US,D,20170113,000000,479.289,479.289,449.4,455.1,511.066,0
+RNAC.US,D,20170117,000000,436.5,478.5,436.5,446.1,3740.49,0
+RNAC.US,D,20170118,000000,446.1,464.697,442.8,452.1,634.899,0
+RNAC.US,D,20170119,000000,451.524,457.2,450,450,460.499,0
+RNAC.US,D,20170120,000000,450,454.5,428.4,447.9,1109.09,0
+RNAC.US,D,20170123,000000,441,450.3,413.1,435.3,2938.19,0
+RNAC.US,D,20170124,000000,435.9,453.9,432,433.8,2823.56,0
+RNAC.US,D,20170125,000000,421.5,440.1,421.5,431.7,2303.69,0
+RNAC.US,D,20170126,000000,435,444,428.85,435,2263.56,0
+RNAC.US,D,20170127,000000,431.997,440.1,424.8,434.7,1698.93,0
+RNAC.US,D,20170130,000000,432.3,433.452,423,428.1,1128.66,0
+RNAC.US,D,20170131,000000,425.1,434.55,417.6,420,1839.89,0
+RNAC.US,D,20170201,000000,422.7,427.2,420,425.4,526.733,0
+RNAC.US,D,20170202,000000,424.686,426.45,420.81,423.3,948.733,0
+RNAC.US,D,20170203,000000,424.5,429.6,424.5,428.4,427.666,0
+RNAC.US,D,20170206,000000,433.2,458.4,416.7,424.5,3626.59,0
+RNAC.US,D,20170207,000000,423.6,431.25,411,414.9,1254.93,0
+RNAC.US,D,20170208,000000,414.9,422.925,405.3,414.3,1292.66,0
+RNAC.US,D,20170209,000000,414,420.15,414,415.2,786.899,0
+RNAC.US,D,20170210,000000,415.5,425.7,414,417.3,3579.13,0
+RNAC.US,D,20170213,000000,417.9,426,413.7,421.5,2493.89,0
+RNAC.US,D,20170214,000000,423,424.8,414.6,420.9,2376.33,0
+RNAC.US,D,20170215,000000,419.4,419.4,413.7,418.8,794.733,0
+RNAC.US,D,20170216,000000,418.5,431.805,413.4,416.1,1409.53,0
+RNAC.US,D,20170217,000000,420.6,420.6,413.1,416.7,1296.69,0
+RNAC.US,D,20170221,000000,423.9,439.215,410.1,426.6,1615.63,0
+RNAC.US,D,20170222,000000,429,429,406.2,412.2,1214.26,0
+RNAC.US,D,20170223,000000,414,420,377.1,380.1,3292.99,0
+RNAC.US,D,20170224,000000,380.1,381,358.5,370.2,1076.49,0
+RNAC.US,D,20170227,000000,365.7,401.7,365.7,396,1610.13,0
+RNAC.US,D,20170228,000000,392.1,426.6,378.294,392.4,717.233,0
+RNAC.US,D,20170301,000000,395.7,411,360.3,392.7,1268.83,0
+RNAC.US,D,20170302,000000,397.2,411.516,393.3,402.3,2016.13,0
+RNAC.US,D,20170303,000000,393.6,405.3,390.3,399,741.133,0
+RNAC.US,D,20170306,000000,420.3,423.6,393.9,411,1156.76,0
+RNAC.US,D,20170307,000000,413.4,423,399.3,402.9,1177.16,0
+RNAC.US,D,20170308,000000,411.3,425.1,408.9,418.2,981.299,0
+RNAC.US,D,20170309,000000,416.7,430.5,414.6,425.4,1273.09,0
+RNAC.US,D,20170310,000000,423,430.65,417,420,516.766,0
+RNAC.US,D,20170313,000000,416.4,424.65,405.6,419.4,741.733,0
+RNAC.US,D,20170314,000000,417,422.1,405.3,411.3,684.599,0
+RNAC.US,D,20170315,000000,415.2,420,412.2,417.3,531.299,0
+RNAC.US,D,20170316,000000,407.1,418.2,374.4,386.4,1784.83,0
+RNAC.US,D,20170317,000000,381,401.1,368.7,369,3418.59,0
+RNAC.US,D,20170320,000000,370.2,381.6,363.6,369.6,596.833,0
+RNAC.US,D,20170321,000000,371.1,389.1,326.7,328.5,1399.93,0
+RNAC.US,D,20170322,000000,330,340.2,308.1,333,1298.33,0
+RNAC.US,D,20170323,000000,330,338.46,323.1,326.7,437.666,0
+RNAC.US,D,20170324,000000,330,371.1,330,361.2,1170.36,0
+RNAC.US,D,20170327,000000,363.3,371.7,345,357.6,906.666,0
+RNAC.US,D,20170328,000000,384,423,384,419.4,5782.66,0
+RNAC.US,D,20170329,000000,430.8,430.8,414.15,421.5,2373.89,0
+RNAC.US,D,20170330,000000,437.1,449.4,425.4,437.1,3043.19,0
+RNAC.US,D,20170331,000000,449.7,449.7,423.3,429.6,2425.53,0
+RNAC.US,D,20170403,000000,429.6,438.3,422.1,423.6,1430.13,0
+RNAC.US,D,20170404,000000,426,433.5,419.61,421.2,858.833,0
+RNAC.US,D,20170405,000000,420.6,429,415.5,415.5,1247.53,0
+RNAC.US,D,20170406,000000,417.9,417.9,395.4,412.2,834.066,0
+RNAC.US,D,20170407,000000,428.7,428.7,407.55,418.2,1099.56,0
+RNAC.US,D,20170410,000000,421.8,452.1,411,437.1,3313.33,0
+RNAC.US,D,20170411,000000,447.6,472.164,405,452.7,2864.19,0
+RNAC.US,D,20170412,000000,465.3,466.818,440.7,456.9,1997.56,0
+RNAC.US,D,20170413,000000,447.9,457.944,417,418.5,1066.39,0
+RNAC.US,D,20170417,000000,418.5,446.1,413.1,444.3,2356.96,0
+RNAC.US,D,20170418,000000,440.4,447,411,427.2,2657.63,0
+RNAC.US,D,20170419,000000,463.2,463.2,419.1,426,1236.73,0
+RNAC.US,D,20170420,000000,430.2,430.5,417,427.5,787.066,0
+RNAC.US,D,20170421,000000,428.7,430.2,411.6,416.4,661.166,0
+RNAC.US,D,20170424,000000,426.3,426.3,399.3,402.6,1261.69,0
+RNAC.US,D,20170425,000000,405.3,406.2,385.5,389.1,965.966,0
+RNAC.US,D,20170426,000000,390,390,375,381.9,1076.49,0
+RNAC.US,D,20170427,000000,381.6,395.7,379.8,393,386.699,0
+RNAC.US,D,20170428,000000,376.8,378,348.6,361.8,4178.79,0
+RNAC.US,D,20170501,000000,368.1,382.599,335.1,366,5641.76,0
+RNAC.US,D,20170502,000000,371.1,423,371.1,391.5,2942.59,0
+RNAC.US,D,20170503,000000,399.3,404.193,375.9,381.6,1121.96,0
+RNAC.US,D,20170504,000000,382.8,393,364.8,378.6,4838.39,0
+RNAC.US,D,20170505,000000,380.7,397.5,378.6,390.6,698.666,0
+RNAC.US,D,20170508,000000,390.6,403.8,390.6,396,997.033,0
+RNAC.US,D,20170509,000000,398.4,409.65,394.2,397.8,1205.66,0
+RNAC.US,D,20170510,000000,402,417.3,394.5,414,921.999,0
+RNAC.US,D,20170511,000000,413.1,432,395.4,405.3,635.199,0
+RNAC.US,D,20170512,000000,390,427.53,390,405.3,923.966,0
+RNAC.US,D,20170515,000000,406.8,411,396.75,402.3,820.133,0
+RNAC.US,D,20170516,000000,408,431.7,400.8,427.2,11239.5,0
+RNAC.US,D,20170517,000000,420,431.1,405,417,3557.83,0
+RNAC.US,D,20170518,000000,421.2,429,420,421.2,2246.36,0
+RNAC.US,D,20170519,000000,419.1,429.9,419.1,421.2,1230.79,0
+RNAC.US,D,20170522,000000,429.6,431.7,414.9,417.9,2817.03,0
+RNAC.US,D,20170523,000000,419.7,430.5,407.85,412.2,1677.36,0
+RNAC.US,D,20170524,000000,412.5,423.3,397.5,418.2,1202.59,0
+RNAC.US,D,20170525,000000,411,415.5,395.4,405.6,1699.76,0
+RNAC.US,D,20170526,000000,405.6,422.4,403.5,421.8,1243.83,0
+RNAC.US,D,20170530,000000,420,426.15,399.3,410.7,2669.19,0
+RNAC.US,D,20170531,000000,411,416.7,398.19,410.4,1762.86,0
+RNAC.US,D,20170601,000000,410.4,430.2,405.9,415.8,1866.26,0
+RNAC.US,D,20170602,000000,408,422.1,408,412.8,2019.96,0
+RNAC.US,D,20170605,000000,419.7,423,405,414.6,1734.89,0
+RNAC.US,D,20170606,000000,410.1,427.761,395.424,418.2,1915.36,0
+RNAC.US,D,20170607,000000,426.6,426.6,411,419.7,1342.99,0
+RNAC.US,D,20170608,000000,420,464.7,416.7,437.7,12768.5,0
+RNAC.US,D,20170609,000000,437.7,462.9,434.7,452.7,6314.66,0
+RNAC.US,D,20170612,000000,456.9,486.6,434.4,477.6,8744.59,0
+RNAC.US,D,20170613,000000,485.1,507.6,464.1,487.2,2359.13,0
+RNAC.US,D,20170614,000000,489.9,500.475,474.9,495.6,6865.73,0
+RNAC.US,D,20170615,000000,486,553.5,422.283,542.7,15678.2,0
+RNAC.US,D,20170616,000000,547.5,555,489.3,524.1,9315.36,0
+RNAC.US,D,20170619,000000,542.7,542.7,491.1,509.7,4375.03,0
+RNAC.US,D,20170620,000000,507.9,519.6,495.15,498.9,1698.69,0
+RNAC.US,D,20170621,000000,495,519,492.138,503.1,1749.39,0
+RNAC.US,D,20170622,000000,516.3,531.9,489.9,497.1,2781.59,0
+RNAC.US,D,20170623,000000,495,531.3,495,531.3,28889,0
+RNAC.US,D,20170626,000000,535.2,611.697,533.4,596.1,12148.1,0
+RNAC.US,D,20170627,000000,595.5,595.5,560.7,566.1,4028.26,0
+RNAC.US,D,20170628,000000,564.6,592.5,542.4,588.6,2772.53,0
+RNAC.US,D,20170629,000000,595.5,600.3,582.3,600,3657.19,0
+RNAC.US,D,20170630,000000,600,602.7,579,595.8,2686.49,0
+RNAC.US,D,20170703,000000,597.3,597.3,557.4,567.9,1604.99,0
+RNAC.US,D,20170705,000000,566.1,600,549.579,587.4,5018.83,0
+RNAC.US,D,20170706,000000,582.9,591.6,576,586.5,1727.49,0
+RNAC.US,D,20170707,000000,585.3,590.25,565.5,579.9,1374.43,0
+RNAC.US,D,20170710,000000,576.6,584.1,562.8,568.2,1685.36,0
+RNAC.US,D,20170711,000000,565.8,598.2,556.2,568.8,3059.83,0
+RNAC.US,D,20170712,000000,570,585,565.5,571.5,3306.09,0
+RNAC.US,D,20170713,000000,563.4,580.2,555.3,566.4,3746.89,0
+RNAC.US,D,20170714,000000,569.1,571.8,562.65,566.7,1442.16,0
+RNAC.US,D,20170717,000000,566.4,573.9,566.4,567.6,906.666,0
+RNAC.US,D,20170718,000000,567,571.8,556.8,564.3,3268.46,0
+RNAC.US,D,20170719,000000,575.7,579.825,513.3,519.3,5285.93,0
+RNAC.US,D,20170720,000000,519,525.15,507.9,518.4,2765.13,0
+RNAC.US,D,20170721,000000,525.9,532.2,518.1,518.4,1461.99,0
+RNAC.US,D,20170724,000000,516.9,543.3,516.9,541.5,1473.16,0
+RNAC.US,D,20170725,000000,540.3,553.05,521.1,536.4,3080.79,0
+RNAC.US,D,20170726,000000,537,555.936,537,547.2,3098.69,0
+RNAC.US,D,20170727,000000,544.5,545.4,514.2,521.4,2220.36,0
+RNAC.US,D,20170728,000000,531.6,543,495.9,509.4,1355.09,0
+RNAC.US,D,20170731,000000,521.1,521.1,495.9,511.2,1656.36,0
+RNAC.US,D,20170801,000000,516.3,527.7,506.1,523.5,3464.79,0
+RNAC.US,D,20170802,000000,529.8,546,512.4,542.7,2958.33,0
+RNAC.US,D,20170803,000000,541.5,552,524.103,535.5,3945.39,0
+RNAC.US,D,20170804,000000,536.4,542.226,524.4,531.6,1465.93,0
+RNAC.US,D,20170807,000000,532.5,544.5,531.6,539.4,1149.23,0
+RNAC.US,D,20170808,000000,544.2,557.976,530.1,536.7,1496.83,0
+RNAC.US,D,20170809,000000,533.4,537.597,516.9,524.1,2596.99,0
+RNAC.US,D,20170810,000000,523.5,528.3,492.3,509.1,1676.59,0
+RNAC.US,D,20170811,000000,512.1,522.9,466.2,470.1,3655.99,0
+RNAC.US,D,20170814,000000,470.1,502.2,459.612,502.2,2324.53,0
+RNAC.US,D,20170815,000000,505.5,510,464.4,471.3,2510.96,0
+RNAC.US,D,20170816,000000,475.5,483.354,469.8,472.8,1058.79,0
+RNAC.US,D,20170817,000000,476.1,504.3,469.5,480,2744.99,0
+RNAC.US,D,20170818,000000,483,491.4,441.6,456.6,3940.36,0
+RNAC.US,D,20170821,000000,453.6,471.3,449.1,463.5,1785.29,0
+RNAC.US,D,20170822,000000,471,489.6,462,468.3,2958.56,0
+RNAC.US,D,20170823,000000,465,497.7,465,478.2,1532.06,0
+RNAC.US,D,20170824,000000,478.5,486.6,469.5,481.8,3409.46,0
+RNAC.US,D,20170825,000000,480,480,460.5,471.9,1559.53,0
+RNAC.US,D,20170828,000000,477,503.7,470.4,494.7,1941.56,0
+RNAC.US,D,20170829,000000,496.8,510,479.1,495.9,2691.89,0
+RNAC.US,D,20170830,000000,484.5,504,474.3,499.2,2034.99,0
+RNAC.US,D,20170831,000000,503.994,538.8,503.1,535.5,1691.46,0
+RNAC.US,D,20170901,000000,525.6,540.9,514.2,540.6,1062.53,0
+RNAC.US,D,20170905,000000,532.5,552.3,516.003,540.3,2209.36,0
+RNAC.US,D,20170906,000000,546,546,508.044,521.4,2832.56,0
+RNAC.US,D,20170907,000000,515.4,546.45,515.1,525,2417.89,0
+RNAC.US,D,20170908,000000,526.5,543.6,515.7,528.3,2236.19,0
+RNAC.US,D,20170911,000000,535.5,545.25,524.4,530.4,2702.33,0
+RNAC.US,D,20170912,000000,537.6,537.6,510,522,1744.93,0
+RNAC.US,D,20170913,000000,527.1,527.7,519,519.9,1801.76,0
+RNAC.US,D,20170914,000000,525,528.975,519,524.7,2271.86,0
+RNAC.US,D,20170915,000000,526.5,533.7,519.6,525,9789.59,0
+RNAC.US,D,20170918,000000,526.2,567,526.2,558.6,4777.63,0
+RNAC.US,D,20170919,000000,565.8,568.8,556.5,558.3,3836.13,0
+RNAC.US,D,20170920,000000,553.8,642.6,551.4,600.9,13553.6,0
+RNAC.US,D,20170921,000000,600.3,606,576,592.2,14018.4,0
+RNAC.US,D,20170922,000000,590.4,591.75,562.8,575.1,8513.49,0
+RNAC.US,D,20170925,000000,568.8,576,558.6,565.2,5425.19,0
+RNAC.US,D,20170926,000000,566.4,581.7,556.8,559.8,8202.43,0
+RNAC.US,D,20170927,000000,558.6,617.7,557.4,581.4,12854.2,0
+RNAC.US,D,20170928,000000,582.6,608.7,576,585.9,10450.4,0
+RNAC.US,D,20170929,000000,582,595.5,533.1,547.5,6256.59,0
+RNAC.US,D,20171002,000000,552.3,570.6,547.5,567.9,5110.19,0
+RNAC.US,D,20171003,000000,574.8,599.7,567.9,591.6,5872.36,0
+RNAC.US,D,20171004,000000,595.8,610.65,582,592.5,4223.96,0
+RNAC.US,D,20171005,000000,598.2,615.96,588.6,593.1,4614.66,0
+RNAC.US,D,20171006,000000,585.6,596.7,578.1,592.5,2082.39,0
+RNAC.US,D,20171009,000000,592.5,604.2,588.6,598.8,7239.79,0
+RNAC.US,D,20171010,000000,606.6,665.097,599.7,647.7,11347.8,0
+RNAC.US,D,20171011,000000,645,677.4,628.5,668.4,4797.89,0
+RNAC.US,D,20171012,000000,675,711.6,656.7,701.4,6839.73,0
+RNAC.US,D,20171013,000000,697.5,720.6,697.2,699.6,2437.06,0
+RNAC.US,D,20171016,000000,703.5,703.5,676.08,699.3,4726.16,0
+RNAC.US,D,20171017,000000,701.4,711.3,694.5,697.5,3009.23,0
+RNAC.US,D,20171018,000000,702.9,703.671,684.9,685.8,2729.86,0
+RNAC.US,D,20171019,000000,681.6,681.6,657,660,2792.76,0
+RNAC.US,D,20171020,000000,668.4,668.4,633.9,639.3,2239.93,0
+RNAC.US,D,20171023,000000,638.7,647.67,605.4,610.2,1761.86,0
+RNAC.US,D,20171024,000000,609.3,618.9,578.703,612,2976.89,0
+RNAC.US,D,20171025,000000,628.2,660,603.3,620.7,5077.06,0
+RNAC.US,D,20171026,000000,619.5,619.8,608.85,619.5,2004.93,0
+RNAC.US,D,20171027,000000,624,636.15,613.35,629.4,1624.06,0
+RNAC.US,D,20171030,000000,641.4,641.4,606.9,630.3,2452.66,0
+RNAC.US,D,20171031,000000,628.5,649.5,628.5,636.6,3211.06,0
+RNAC.US,D,20171101,000000,642,660.3,620.4,631.2,1620.03,0
+RNAC.US,D,20171102,000000,628.8,636.6,618,626.1,1356.89,0
+RNAC.US,D,20171103,000000,628.5,645.6,619.8,642.9,1924.16,0
+RNAC.US,D,20171106,000000,649.2,680.4,648.9,675.9,2746.56,0
+RNAC.US,D,20171107,000000,645,645,301.5,310.8,61634.1,0
+RNAC.US,D,20171108,000000,321,321,279.6,282.9,26991.5,0
+RNAC.US,D,20171109,000000,274.5,296.1,261,271.8,23654,0
+RNAC.US,D,20171110,000000,273.6,283.197,264,270.9,9920.56,0
+RNAC.US,D,20171113,000000,285,292.5,261,269.1,12985.5,0
+RNAC.US,D,20171114,000000,280.5,289.2,273.3,277.2,15576.6,0
+RNAC.US,D,20171115,000000,283.2,284.013,274.5,276,10281.3,0
+RNAC.US,D,20171116,000000,277.5,282.3,271.5,280.2,9773.66,0
+RNAC.US,D,20171117,000000,285,316.8,282.897,306.9,15899.7,0
+RNAC.US,D,20171120,000000,306,313.44,288.6,303.9,8815.06,0
+RNAC.US,D,20171121,000000,303,303,289.2,294,9893.29,0
+RNAC.US,D,20171122,000000,298.8,314.7,293.55,305.4,6761.39,0
+RNAC.US,D,20171124,000000,309.6,319.8,306.3,311.7,9162.39,0
+RNAC.US,D,20171127,000000,313.8,327,306.3,311.1,8221.96,0
+RNAC.US,D,20171128,000000,311.1,311.4,291.3,305.4,7198.59,0
+RNAC.US,D,20171129,000000,304.8,308.1,294.9,301.5,5808.56,0
+RNAC.US,D,20171130,000000,298.5,327.75,298.5,319.8,6610.99,0
+RNAC.US,D,20171201,000000,313.2,322.2,292.5,306.9,7756.89,0
+RNAC.US,D,20171204,000000,308.7,311.1,294.3,302.7,9892.73,0
+RNAC.US,D,20171205,000000,303,309,289.5,291.9,6440.99,0
+RNAC.US,D,20171206,000000,290.4,297.9,283.2,290.4,4655.39,0
+RNAC.US,D,20171207,000000,290.4,304.2,287.4,297.6,5972.36,0
+RNAC.US,D,20171208,000000,300,313.5,299.1,301.8,7632.46,0
+RNAC.US,D,20171211,000000,302.7,305.376,289.8,291.6,6643.19,0
+RNAC.US,D,20171212,000000,291,302.4,284.1,285,5597.73,0
+RNAC.US,D,20171213,000000,284.4,306.573,284.4,301.2,5422.79,0
+RNAC.US,D,20171214,000000,299.7,305.4,290.7,296.7,5204.46,0
+RNAC.US,D,20171215,000000,294.3,307.2,294.15,300.3,9204.03,0
+RNAC.US,D,20171218,000000,303,306.9,296.1,300,4735.49,0
+RNAC.US,D,20171219,000000,299.7,310.5,294.6,295.8,2761.36,0
+RNAC.US,D,20171220,000000,294,304.5,294,297,3107.16,0
+RNAC.US,D,20171221,000000,297.6,309.9,297.3,302.1,4835.13,0
+RNAC.US,D,20171222,000000,302.7,304.2,295.8,297,3193.79,0
+RNAC.US,D,20171226,000000,298.5,302.4,294,298.5,2804.36,0
+RNAC.US,D,20171227,000000,299.4,311.4,298.8,301.2,4901.53,0
+RNAC.US,D,20171228,000000,302.7,312,298.8,307.5,5521.16,0
+RNAC.US,D,20171229,000000,310.2,310.2,294,294.3,5200.99,0
+RNAC.US,D,20180102,000000,298.2,308.1,294.6,307.2,5310.63,0
+RNAC.US,D,20180103,000000,311.1,331.5,311.1,326.4,9183.89,0
+RNAC.US,D,20180104,000000,326.7,331.8,315,327.9,5240.99,0
+RNAC.US,D,20180105,000000,328.5,345.162,324.6,330.9,5358.86,0
+RNAC.US,D,20180108,000000,330,330,286.8,291.6,12688.5,0
+RNAC.US,D,20180109,000000,289.2,296.4,252,260.85,26702.3,0
+RNAC.US,D,20180110,000000,262.5,273.9,257.4,269.4,11040.8,0
+RNAC.US,D,20180111,000000,270.6,270.6,253.5,258.6,9824.23,0
+RNAC.US,D,20180112,000000,260.4,269.1,256.8,263.7,4703.36,0
+RNAC.US,D,20180116,000000,266.4,275.1,257.1,260.1,8537.06,0
+RNAC.US,D,20180117,000000,261.9,269.274,255,268.2,5589.23,0
+RNAC.US,D,20180118,000000,270,287.307,265.2,279.9,11180.8,0
+RNAC.US,D,20180119,000000,280.8,286.2,273.3,278.1,7816.26,0
+RNAC.US,D,20180122,000000,278.7,296.7,276,281.4,16783.6,0
+RNAC.US,D,20180123,000000,282,289.8,273,287.7,9767.96,0
+RNAC.US,D,20180124,000000,289.5,293.7,276.72,283.5,6933.19,0
+RNAC.US,D,20180125,000000,285,288.897,279,283.2,5351.96,0
+RNAC.US,D,20180126,000000,284.7,299.7,282.303,295.2,8803.56,0
+RNAC.US,D,20180129,000000,300,307.8,291.15,294.6,8567.86,0
+RNAC.US,D,20180130,000000,291,292.5,274.5,283.8,9320.29,0
+RNAC.US,D,20180131,000000,282.6,286.5,272.1,274.2,10781.8,0
+RNAC.US,D,20180201,000000,273,277.2,267,270.3,7899.89,0
+RNAC.US,D,20180202,000000,268.5,271.05,260.43,262.8,7369.09,0
+RNAC.US,D,20180205,000000,264,269.1,255.3,259.5,8189.96,0
+RNAC.US,D,20180206,000000,255.3,276.3,255.3,273.3,7634.69,0
+RNAC.US,D,20180207,000000,274.2,283.2,265.5,275.1,20244.8,0
+RNAC.US,D,20180208,000000,276,279.597,263.1,264.3,14008.4,0
+RNAC.US,D,20180209,000000,267.3,270.3,238.5,254.7,14617.4,0
+RNAC.US,D,20180212,000000,253.8,260.73,246.3,255.3,8329.43,0
+RNAC.US,D,20180213,000000,253.5,259.5,247.5,258.9,3372.76,0
+RNAC.US,D,20180214,000000,257.1,265.8,251.25,260.7,4989.03,0
+RNAC.US,D,20180215,000000,261.9,266.4,250.2,255.3,7396.73,0
+RNAC.US,D,20180216,000000,254.1,262.02,252.3,255,5444.33,0
+RNAC.US,D,20180220,000000,253.8,272.4,252,264.6,7923.93,0
+RNAC.US,D,20180221,000000,265.5,274.749,254.1,255.3,9058.99,0
+RNAC.US,D,20180222,000000,256.8,269.25,255.6,259.5,5416.36,0
+RNAC.US,D,20180223,000000,262.5,268.5,256.5,267.6,2926.16,0
+RNAC.US,D,20180226,000000,267.3,276,262.5,271.5,6401.63,0
+RNAC.US,D,20180227,000000,281.7,306,275.4,277.2,20857.3,0
+RNAC.US,D,20180228,000000,277.5,286.17,273.9,274.8,8908.79,0
+RNAC.US,D,20180301,000000,276.3,283.5,267.6,280.5,6064.36,0
+RNAC.US,D,20180302,000000,278.1,297,276.594,288.3,6559.53,0
+RNAC.US,D,20180305,000000,288.3,317.76,288.3,312.3,14157.7,0
+RNAC.US,D,20180306,000000,312.3,321,298.05,303.9,8181.63,0
+RNAC.US,D,20180307,000000,300,326.7,299.4,325.5,7623.09,0
+RNAC.US,D,20180308,000000,327,347.4,316.5,341.1,13119.8,0
+RNAC.US,D,20180309,000000,345.6,347.4,319.5,332.1,9452.26,0
+RNAC.US,D,20180312,000000,333.6,348.3,319.503,343.5,6632.73,0
+RNAC.US,D,20180313,000000,346.8,355.116,342,346.5,4580.59,0
+RNAC.US,D,20180314,000000,348.3,367.5,346.5,354.6,8930.06,0
+RNAC.US,D,20180315,000000,354,354,273,273.9,43318.7,0
+RNAC.US,D,20180316,000000,280.8,312.6,280.503,295.65,26123.3,0
+RNAC.US,D,20180319,000000,295.8,297.57,264.9,276.9,23116.9,0
+RNAC.US,D,20180320,000000,276,283.8,271.14,273.9,9425.29,0
+RNAC.US,D,20180321,000000,271.2,290.1,270,282.6,5975.29,0
+RNAC.US,D,20180322,000000,281.4,289.5,277.296,285.45,5102.16,0
+RNAC.US,D,20180323,000000,285.3,289.8,279.6,281.7,5410.89,0
+RNAC.US,D,20180326,000000,285.6,289.44,268.497,279.6,4716.33,0
+RNAC.US,D,20180327,000000,279,294,273.9,283.2,6212.46,0
+RNAC.US,D,20180328,000000,283.2,287.7,270.303,285.6,6993.19,0
+RNAC.US,D,20180329,000000,286.8,312,286.2,305.7,8071.49,0
+RNAC.US,D,20180402,000000,304.8,304.8,287.1,293.7,6320.06,0
+RNAC.US,D,20180403,000000,296.1,300.9,280.2,297.3,9104.19,0
+RNAC.US,D,20180404,000000,294.3,320.7,288.6,318.9,9706.19,0
+RNAC.US,D,20180405,000000,321.6,330,312.6,315.6,5086.06,0
+RNAC.US,D,20180406,000000,313.2,319.5,303.9,306,4015.13,0
+RNAC.US,D,20180409,000000,309.9,339.3,306.9,331.2,19542.6,0
+RNAC.US,D,20180410,000000,255.3,320.532,253.2,280.8,56838.8,0
+RNAC.US,D,20180411,000000,301.8,306,283.083,301.8,26496.7,0
+RNAC.US,D,20180412,000000,305.4,373.5,305.4,361.2,43411.9,0
+RNAC.US,D,20180413,000000,362.7,387,338.7,381,26533.7,0
+RNAC.US,D,20180416,000000,378.6,407.1,364.8,390.9,12664.2,0
+RNAC.US,D,20180417,000000,389.1,399,385.2,387,11144.6,0
+RNAC.US,D,20180418,000000,385.5,397.5,379.8,389.1,7660.73,0
+RNAC.US,D,20180419,000000,384,387.6,371.4,372.3,11644.1,0
+RNAC.US,D,20180420,000000,370.5,380.4,365.73,370.8,6445.56,0
+RNAC.US,D,20180423,000000,370.8,376.8,361.8,364.5,5015.93,0
+RNAC.US,D,20180424,000000,366.9,368.1,354.3,363.3,5957.16,0
+RNAC.US,D,20180425,000000,362.4,362.4,345.9,356.4,8954.86,0
+RNAC.US,D,20180426,000000,358.2,361.5,351.3,357.6,3201.69,0
+RNAC.US,D,20180427,000000,359.4,363,354,359.4,3853.19,0
+RNAC.US,D,20180430,000000,360.6,362.4,348.3,351.6,3163.49,0
+RNAC.US,D,20180501,000000,351,354.6,345.3,349.8,2732.33,0
+RNAC.US,D,20180502,000000,348.9,367.5,348.9,350.7,5637.66,0
+RNAC.US,D,20180503,000000,349.5,353.7,332.4,333.9,4839.79,0
+RNAC.US,D,20180504,000000,331.2,331.2,315.285,324.3,5416.93,0
+RNAC.US,D,20180507,000000,325.5,327.9,320.7,324.9,2836.53,0
+RNAC.US,D,20180508,000000,324.9,325.2,309,317.7,4141.39,0
+RNAC.US,D,20180509,000000,300.3,324.3,285,320.1,8590.93,0
+RNAC.US,D,20180510,000000,320.1,323.7,312.6,321.9,2573.46,0
+RNAC.US,D,20180511,000000,323.4,341.4,321.6,338.7,4926.96,0
+RNAC.US,D,20180514,000000,339.3,363,339,350.7,7002.73,0
+RNAC.US,D,20180515,000000,348.6,349.5,344.4,345.3,2221.16,0
+RNAC.US,D,20180516,000000,345,356.1,345,351.3,2357.03,0
+RNAC.US,D,20180517,000000,352.2,363,340.2,358.8,6131.19,0
+RNAC.US,D,20180518,000000,363,371.4,359.4,365.7,6060.93,0
+RNAC.US,D,20180521,000000,363.6,365.1,339.9,342.6,3168.53,0
+RNAC.US,D,20180522,000000,343.5,355.8,338.7,354,2973.86,0
+RNAC.US,D,20180523,000000,359.7,386.7,351.6,359.4,12363.4,0
+RNAC.US,D,20180524,000000,360,373.8,357.3,368.4,6951.76,0
+RNAC.US,D,20180525,000000,368.1,381.9,364.8,372,3600.89,0
+RNAC.US,D,20180529,000000,370.8,381.6,350.7,355.2,3994.76,0
+RNAC.US,D,20180530,000000,355.5,366,354.9,360.6,2543.86,0
+RNAC.US,D,20180531,000000,361.5,367.5,355.8,359.1,4098.13,0
+RNAC.US,D,20180601,000000,360,366.9,354,360,3031.03,0
+RNAC.US,D,20180604,000000,361.2,370.95,352.8,362.4,1874.99,0
+RNAC.US,D,20180605,000000,363,367.8,361.767,365.4,2905.06,0
+RNAC.US,D,20180606,000000,366.9,381.3,361.5,371.7,3940.06,0
+RNAC.US,D,20180607,000000,372.6,385.8,363.9,378,3729.13,0
+RNAC.US,D,20180608,000000,377.1,386.1,368.1,369,2733.49,0
+RNAC.US,D,20180611,000000,369.3,372.6,364.8,369.3,3790.59,0
+RNAC.US,D,20180612,000000,372,384.9,369.6,373.8,2859.93,0
+RNAC.US,D,20180613,000000,372.9,372.9,352.5,366.9,6418.89,0
+RNAC.US,D,20180614,000000,368.1,376.2,353.1,359.4,6030.53,0
+RNAC.US,D,20180615,000000,359.1,388.2,353.4,382.5,9360.03,0
+RNAC.US,D,20180618,000000,382.2,396,379.5,380.1,5029.39,0
+RNAC.US,D,20180619,000000,377.1,392.4,376.5,385.8,4179.63,0
+RNAC.US,D,20180620,000000,386.1,389.97,381.45,383.7,2748.46,0
+RNAC.US,D,20180621,000000,385.8,396.9,358.8,366.3,5101.43,0
+RNAC.US,D,20180622,000000,368.1,368.1,355.5,363.3,17531.7,0
+RNAC.US,D,20180625,000000,360,368.1,354.3,367.5,6105.03,0
+RNAC.US,D,20180626,000000,369,370.8,358.2,369.3,2583.79,0
+RNAC.US,D,20180627,000000,385.2,395.7,372,373.2,5397.33,0
+RNAC.US,D,20180628,000000,375,390,366.6,385.2,6581.99,0
+RNAC.US,D,20180629,000000,386.4,400.5,375.3,397.5,7517.59,0
+RNAC.US,D,20180702,000000,397.5,405.6,375.303,385.5,7770.29,0
+RNAC.US,D,20180703,000000,385.5,385.5,327.6,369.9,18345.4,0
+RNAC.US,D,20180705,000000,369.9,378.6,369.15,374.1,6837.53,0
+RNAC.US,D,20180706,000000,374.4,385.5,374.397,380.4,7066.86,0
+RNAC.US,D,20180709,000000,381.6,413.37,379.8,400.5,11916.8,0
+RNAC.US,D,20180710,000000,404.7,410.55,398.4,407.7,5573.53,0
+RNAC.US,D,20180711,000000,408,418.5,401.1,405,6393.46,0
+RNAC.US,D,20180712,000000,405.9,405.9,375,378.9,11093.2,0
+RNAC.US,D,20180713,000000,377.7,405.6,369,399.9,7249.26,0
+RNAC.US,D,20180716,000000,401.7,408.3,390.774,395.7,4560.96,0
+RNAC.US,D,20180717,000000,395.1,400.8,389.7,390.6,2518.69,0
+RNAC.US,D,20180718,000000,389.4,389.4,378.6,381.3,3129.29,0
+RNAC.US,D,20180719,000000,380.7,400.8,380.4,393.6,4290.09,0
+RNAC.US,D,20180720,000000,393,397.5,379.647,382.8,2448.46,0
+RNAC.US,D,20180723,000000,382.5,388.2,375.6,380.4,2724.89,0
+RNAC.US,D,20180724,000000,381.3,385.2,367.8,369,2770.63,0
+RNAC.US,D,20180725,000000,374.7,374.7,361.8,369.3,2578.33,0
+RNAC.US,D,20180726,000000,367.8,368.1,359.4,362.1,2326.69,0
+RNAC.US,D,20180727,000000,363,375.6,358.578,369.9,4894.43,0
+RNAC.US,D,20180730,000000,369,377.7,360.18,363.6,2673.03,0
+RNAC.US,D,20180731,000000,365.7,371.1,360.3,363.3,1770.53,0
+RNAC.US,D,20180801,000000,363,382.5,361.128,381.9,3650.83,0
+RNAC.US,D,20180802,000000,379.8,390,377.478,386.1,1980.26,0
+RNAC.US,D,20180803,000000,386.4,390.3,372.9,376.2,1606.99,0
+RNAC.US,D,20180806,000000,378,397.2,371.796,391.5,2651.26,0
+RNAC.US,D,20180807,000000,388.8,402.3,388.8,401.1,2407.59,0
+RNAC.US,D,20180808,000000,381.3,419.4,381.3,390.6,6497.56,0
+RNAC.US,D,20180809,000000,387.9,410.1,383.1,404.7,5340.83,0
+RNAC.US,D,20180810,000000,405.9,415.2,398.7,412.8,2330.73,0
+RNAC.US,D,20180813,000000,414,414,390.696,395.1,2111.66,0
+RNAC.US,D,20180814,000000,394.8,395.4,382.2,390.3,2351.19,0
+RNAC.US,D,20180815,000000,390.3,394.5,379.2,386.7,1953.53,0
+RNAC.US,D,20180816,000000,389.1,404.1,384.6,387.3,1807.66,0
+RNAC.US,D,20180817,000000,386.4,390,379.2,381,1138.73,0
+RNAC.US,D,20180820,000000,379.5,385.05,369.6,370.8,1224.39,0
+RNAC.US,D,20180821,000000,371.1,384.15,371.1,375.6,1246.56,0
+RNAC.US,D,20180822,000000,375.6,382.5,375.3,381,1416.36,0
+RNAC.US,D,20180823,000000,382.8,389.4,375.3,382.2,1549.46,0
+RNAC.US,D,20180824,000000,382.5,387,376.8,385.2,1277.16,0
+RNAC.US,D,20180827,000000,386.7,398.997,385.2,390,5127.76,0
+RNAC.US,D,20180828,000000,392.1,395.97,385.5,392.7,4457.96,0
+RNAC.US,D,20180829,000000,394.8,397.5,384.6,389.4,2070.83,0
+RNAC.US,D,20180830,000000,387.6,399.9,387.6,397.2,2333.89,0
+RNAC.US,D,20180831,000000,397.2,412.5,397.2,406.8,6206.76,0
+RNAC.US,D,20180904,000000,405.3,409.8,401.55,405.9,2310.79,0
+RNAC.US,D,20180905,000000,407.4,423,401.7,421.2,2995.86,0
+RNAC.US,D,20180906,000000,422.1,427.5,404.4,407.7,3670.59,0
+RNAC.US,D,20180907,000000,405.6,418.5,403.002,416.4,2208.83,0
+RNAC.US,D,20180910,000000,419.7,445.5,419.1,423,3939.56,0
+RNAC.US,D,20180911,000000,423,432,414,420,3391.46,0
+RNAC.US,D,20180912,000000,419.7,424.2,396.6,421.5,4779.43,0
+RNAC.US,D,20180913,000000,422.4,431.1,415.5,419.1,2026.06,0
+RNAC.US,D,20180914,000000,440.1,440.1,422.25,425.7,5481.39,0
+RNAC.US,D,20180917,000000,426.9,435,413.7,424.2,2585.13,0
+RNAC.US,D,20180918,000000,424.5,430.2,412.8,421.5,4495.46,0
+RNAC.US,D,20180919,000000,419.7,436.2,419.7,430.2,3664.33,0
+RNAC.US,D,20180920,000000,431.4,496.35,429,480,14840.1,0
+RNAC.US,D,20180921,000000,480,480.9,462,469.5,10216.8,0
+RNAC.US,D,20180924,000000,466.5,487.65,466.5,480,6374.83,0
+RNAC.US,D,20180925,000000,480,486.6,465.6,466.2,11989.6,0
+RNAC.US,D,20180926,000000,472.8,472.8,442.65,467.7,4402.19,0
+RNAC.US,D,20180927,000000,468.9,471.45,447.531,465.3,3905.73,0
+RNAC.US,D,20180928,000000,465.9,472.5,448.5,466.5,5704.93,0
+RNAC.US,D,20181001,000000,466.8,479.7,465,477.9,4984.73,0
+RNAC.US,D,20181002,000000,477,479.25,453.3,465,4094.59,0
+RNAC.US,D,20181003,000000,465.9,470.4,447.3,452.7,2599.29,0
+RNAC.US,D,20181004,000000,451.2,451.2,418.5,427.5,5169.69,0
+RNAC.US,D,20181005,000000,426,445.5,402.9,415.8,4437.36,0
+RNAC.US,D,20181008,000000,417.9,424.8,395.1,399.3,2903.36,0
+RNAC.US,D,20181009,000000,397.5,412.65,393.3,400.2,7164.06,0
+RNAC.US,D,20181010,000000,403.2,406.143,375,378,9653.63,0
+RNAC.US,D,20181011,000000,373.2,408.666,368.1,395.4,5257.96,0
+RNAC.US,D,20181012,000000,411,428.1,403.2,426.9,6539.86,0
+RNAC.US,D,20181015,000000,428.1,456.9,420,443.1,6540.63,0
+RNAC.US,D,20181016,000000,444.3,447.579,420,441,8524.56,0
+RNAC.US,D,20181017,000000,444.6,476.4,434.1,459,12858.6,0
+RNAC.US,D,20181018,000000,449.4,480,435.9,453.6,12474.9,0
+RNAC.US,D,20181019,000000,453.6,470.529,405,414.3,6249.23,0
+RNAC.US,D,20181022,000000,414,454.8,358.8,399.3,16458.7,0
+RNAC.US,D,20181023,000000,379.8,379.8,256.503,266.1,48043.1,0
+RNAC.US,D,20181024,000000,276,285,197.1,220.8,39155,0
+RNAC.US,D,20181025,000000,223.8,232.2,189.6,189.9,32571.4,0
+RNAC.US,D,20181026,000000,192.9,203.4,180.6,195.9,17560.4,0
+RNAC.US,D,20181029,000000,195.9,195.9,169.8,174.3,15621.8,0
+RNAC.US,D,20181030,000000,174,174,142.2,157.2,21239.7,0
+RNAC.US,D,20181031,000000,159.6,159.6,150,154.2,8730.29,0
+RNAC.US,D,20181101,000000,153.3,178.2,151.587,165,12672.8,0
+RNAC.US,D,20181102,000000,165,177.9,159.9,169.5,6023.43,0
+RNAC.US,D,20181105,000000,167.1,171.9,153.9,161.7,7340.59,0
+RNAC.US,D,20181106,000000,161.7,170.7,157.2,161.4,3617.13,0
+RNAC.US,D,20181107,000000,154.8,175.5,154.8,174,8985.29,0
+RNAC.US,D,20181108,000000,171,174.9,156,173.85,5693.53,0
+RNAC.US,D,20181109,000000,169.2,172.2,159.42,165.3,11591.9,0
+RNAC.US,D,20181112,000000,165.3,168,156.903,162,6677.49,0
+RNAC.US,D,20181113,000000,162.3,170.1,160.8,169.2,3722.06,0
+RNAC.US,D,20181114,000000,171.6,177.3,166.95,169.2,2782.43,0
+RNAC.US,D,20181115,000000,168.3,183,167.25,181.2,3137.49,0
+RNAC.US,D,20181116,000000,179.7,189.9,175.5,179.7,5287.59,0
+RNAC.US,D,20181119,000000,179.4,179.4,165,170.1,3095.83,0
+RNAC.US,D,20181120,000000,168.9,182.7,164.703,177.3,2663.99,0
+RNAC.US,D,20181121,000000,179.1,185.1,174.3,183.3,1459.56,0
+RNAC.US,D,20181123,000000,182.4,185.4,173.538,176.1,1388.06,0
+RNAC.US,D,20181126,000000,178.5,183,174,179.4,1862.13,0
+RNAC.US,D,20181127,000000,177.6,177.6,172.5,174,2659.33,0
+RNAC.US,D,20181128,000000,174,182.4,164.7,179.4,2564.96,0
+RNAC.US,D,20181129,000000,179.7,185.7,173.4,181.8,1729.96,0
+RNAC.US,D,20181130,000000,183,186.939,179.4,180.9,1948.16,0
+RNAC.US,D,20181203,000000,183.6,187.5,174,183.9,2580.36,0
+RNAC.US,D,20181204,000000,184.5,185.4,166.8,171.6,3884.03,0
+RNAC.US,D,20181206,000000,172.5,177.6,161.4,165.6,5472.89,0
+RNAC.US,D,20181207,000000,164.4,171.6,156.78,161.1,2270.03,0
+RNAC.US,D,20181210,000000,161.4,165.6,155.1,164.7,1308.13,0
+RNAC.US,D,20181211,000000,167.1,170.7,161.13,163.8,2951.56,0
+RNAC.US,D,20181212,000000,165.9,169.8,164.1,165,4271.26,0
+RNAC.US,D,20181213,000000,166.5,168.3,148.5,153,5529.39,0
+RNAC.US,D,20181214,000000,150.9,163.2,138,141.6,7675.26,0
+RNAC.US,D,20181217,000000,141,141,129.3,132.9,6994.69,0
+RNAC.US,D,20181218,000000,127.8,136.5,127.8,129.3,5950.83,0
+RNAC.US,D,20181219,000000,129,129,120.6,121.8,3350.89,0
+RNAC.US,D,20181220,000000,123,123,110.7,111.3,2950.73,0
+RNAC.US,D,20181221,000000,111.9,113.157,103.2,105.6,9898.49,0
+RNAC.US,D,20181224,000000,101.4,114,101.4,106.8,2644.66,0
+RNAC.US,D,20181226,000000,108.3,115.797,96.3,99.3,10005.8,0
+RNAC.US,D,20181227,000000,99.3,102.711,84.9,92.1,22470.1,0
+RNAC.US,D,20181228,000000,92.1,97.2,86.7,87,8563.73,0
+RNAC.US,D,20181231,000000,90,92.1,78.3,79.8,11103.7,0
+RNAC.US,D,20190102,000000,78.6,90,76.803,87,6833.13,0
+RNAC.US,D,20190103,000000,86.7,89.379,68.4,68.7,5302.06,0
+RNAC.US,D,20190104,000000,70.8,84.897,70.8,72.6,15465,0
+RNAC.US,D,20190107,000000,72,87.9,72,78,22288.9,0
+RNAC.US,D,20190108,000000,83.4,84.9,73.2,73.5,17410.9,0
+RNAC.US,D,20190109,000000,73.5,85.5,73.5,79.5,12527.3,0
+RNAC.US,D,20190110,000000,77.4,82.698,72.6,73.2,8773.46,0
+RNAC.US,D,20190111,000000,72.3,73.2,69.3,71.7,8163.43,0
+RNAC.US,D,20190114,000000,72,76.8,68.4,69,11330.5,0
+RNAC.US,D,20190115,000000,68.7,71.1,59.1,68.25,33883.9,0
+RNAC.US,D,20190116,000000,69,69.423,60.3,61.2,14977.8,0
+RNAC.US,D,20190117,000000,61.8,64.2,60.9,63.6,8124.26,0
+RNAC.US,D,20190118,000000,63.9,65.1,60.9,61.2,5087.03,0
+RNAC.US,D,20190122,000000,60.6,61.2,54.6,57,9193.43,0
+RNAC.US,D,20190123,000000,44.4,45.9,42.3,44.1,151297,0
+RNAC.US,D,20190124,000000,44.4,48.6,43.5,46.5,49145.7,0
+RNAC.US,D,20190125,000000,45.9,49.5,45.9,49.2,34090.8,0
+RNAC.US,D,20190128,000000,48,50.4,46.8,50.4,18025.9,0
+RNAC.US,D,20190129,000000,50.1,50.7,46.95,48.6,12711.2,0
+RNAC.US,D,20190130,000000,49.8,52.5,48,52.2,30562,0
+RNAC.US,D,20190131,000000,52.2,56.4,46.8,47.1,34926.1,0
+RNAC.US,D,20190201,000000,48.3,52.8,46.5,51,51460.3,0
+RNAC.US,D,20190204,000000,50.4,53.4,50.1,51,13518.1,0
+RNAC.US,D,20190205,000000,50.4,55.2,50.121,54.3,14869.9,0
+RNAC.US,D,20190206,000000,54.6,55.5,52.2,52.2,9430.13,0
+RNAC.US,D,20190207,000000,52.2,54.6,50.85,52.8,7343.93,0
+RNAC.US,D,20190208,000000,52.5,63,51.6,62.7,19558.8,0
+RNAC.US,D,20190211,000000,63,64.5,56.4,56.4,15956,0
+RNAC.US,D,20190212,000000,56.4,60.6,56.4,57.9,6623.76,0
+RNAC.US,D,20190213,000000,57.9,58.5,55.2,56.7,5875.06,0
+RNAC.US,D,20190214,000000,56.7,58.5,54.6,57.6,6388.59,0
+RNAC.US,D,20190215,000000,57.9,60,56.4,58.8,8186.16,0
+RNAC.US,D,20190219,000000,59.1,61.8,57.6,58.2,6704.89,0
+RNAC.US,D,20190220,000000,58.2,62.1,57.6,60.3,8390.96,0
+RNAC.US,D,20190221,000000,60.6,63,58.8,61.2,8002.86,0
+RNAC.US,D,20190222,000000,61.8,69.15,60,67.2,14334,0
+RNAC.US,D,20190225,000000,67.5,72.6,65.4,66,13997.7,0
+RNAC.US,D,20190226,000000,66.6,67.2,63.3,63.6,6402.43,0
+RNAC.US,D,20190227,000000,63.6,66.6,62.7,63,7782.63,0
+RNAC.US,D,20190228,000000,63.3,66.6,58.8,59.7,7309.59,0
+RNAC.US,D,20190301,000000,60,64.8,60,63.9,5985.06,0
+RNAC.US,D,20190304,000000,64.8,65.7,59.4,60.3,6230.69,0
+RNAC.US,D,20190305,000000,60.9,64.2,59.7,62.7,8042.49,0
+RNAC.US,D,20190306,000000,62.7,62.7,54.6,56.7,13084.7,0
+RNAC.US,D,20190307,000000,56.1,61.2,54.6,60.9,9730.93,0
+RNAC.US,D,20190308,000000,72,85.2,61.05,69,120929,0
+RNAC.US,D,20190311,000000,64.8,67.47,61.5,66,25591,0
+RNAC.US,D,20190312,000000,66.6,67.5,63,65.7,8082.96,0
+RNAC.US,D,20190313,000000,65.7,65.7,61.8,63.6,13761.7,0
+RNAC.US,D,20190314,000000,64.8,66.6,61.2,66.6,22053,0
+RNAC.US,D,20190315,000000,66.6,66.6,60.003,65.1,60635.7,0
+RNAC.US,D,20190318,000000,64.2,100.2,63.6,91.8,61962.3,0
+RNAC.US,D,20190319,000000,84.9,87.9,70.5,75.6,53583.5,0
+RNAC.US,D,20190320,000000,78.6,88.5,78.3,81,24027.2,0
+RNAC.US,D,20190321,000000,81,81,72.9,77.4,23150.3,0
+RNAC.US,D,20190322,000000,76.512,77.1,70.5,70.5,9967.36,0
+RNAC.US,D,20190325,000000,70.8,77.1,67.5,68.7,11861.5,0
+RNAC.US,D,20190326,000000,71.1,73.116,66.3,68.1,11163.3,0
+RNAC.US,D,20190327,000000,68.4,68.4,61.2,63.9,13885.8,0
+RNAC.US,D,20190328,000000,63.9,66,63.9,64.2,3938.33,0
+RNAC.US,D,20190329,000000,66.3,73.2,63.6,71.1,26737.7,0
+RNAC.US,D,20190401,000000,78.9,80.4,73.2,75.9,94078.1,0
+RNAC.US,D,20190402,000000,76.2,76.8,69,75.9,23070.4,0
+RNAC.US,D,20190403,000000,75.9,86.4,72.36,83.1,27662.7,0
+RNAC.US,D,20190404,000000,83.1,85.5,76.8,80.7,16670.4,0
+RNAC.US,D,20190405,000000,80.7,89.4,78,84.3,24056.2,0
+RNAC.US,D,20190408,000000,84.3,94.2,82.8,91.5,26392.8,0
+RNAC.US,D,20190409,000000,92.7,94.8,81.6,82.2,26060.3,0
+RNAC.US,D,20190410,000000,82.2,85.2,79.5,84.9,8848.06,0
+RNAC.US,D,20190411,000000,84.9,86.4,79.8,82.2,7010.43,0
+RNAC.US,D,20190412,000000,83.1,84.3,80.1,81.3,5932.23,0
+RNAC.US,D,20190415,000000,81,81,72.9,76.8,17236.8,0
+RNAC.US,D,20190416,000000,76.8,78.6,72.9,75.3,7582.76,0
+RNAC.US,D,20190417,000000,77.1,77.1,66.6,69.3,12629.8,0
+RNAC.US,D,20190418,000000,69.3,71.7,67.2,69,8347.83,0
+RNAC.US,D,20190422,000000,69,69.6,64.5,64.8,11409.8,0
+RNAC.US,D,20190423,000000,66.3,69,63.759,67.5,8594.66,0
+RNAC.US,D,20190424,000000,67.8,67.8,51.9,62.1,21169.4,0
+RNAC.US,D,20190425,000000,61.8,64.5,57.03,63.6,7827.13,0
+RNAC.US,D,20190426,000000,63.3,65.1,61.2,64.8,8574.43,0
+RNAC.US,D,20190429,000000,65.4,68.4,65.4,67.2,6517.03,0
+RNAC.US,D,20190430,000000,67.2,67.5,61.8,64.5,7891.29,0
+RNAC.US,D,20190501,000000,64.2,67.2,63,65.7,7487.33,0
+RNAC.US,D,20190502,000000,65.7,66,63,63.6,7843.83,0
+RNAC.US,D,20190503,000000,64.8,71.607,64.05,70.5,8054.23,0
+RNAC.US,D,20190506,000000,67.8,71.7,66.6,69,3860.03,0
+RNAC.US,D,20190507,000000,68.4,69.6,64.5,66.9,5195.89,0
+RNAC.US,D,20190508,000000,66.9,75.9,65.4,74.7,10298.3,0
+RNAC.US,D,20190509,000000,74.1,74.4,69.6,72,6502.73,0
+RNAC.US,D,20190510,000000,72,72.6,67.8,71.1,5900.43,0
+RNAC.US,D,20190513,000000,69.6,70.5,66.9,69,7374.23,0
+RNAC.US,D,20190514,000000,69.3,69.6,65.4,68.4,7710.76,0
+RNAC.US,D,20190515,000000,67.8,68.4,64.8,66.3,3614.39,0
+RNAC.US,D,20190516,000000,66.3,66.3,63.3,65.7,7689.43,0
+RNAC.US,D,20190517,000000,65.4,69.6,63.6,67.2,5442.69,0
+RNAC.US,D,20190520,000000,66.3,71.7,65.4,66.9,16508.6,0
+RNAC.US,D,20190521,000000,66.3,72.3,65.703,71.1,6375.56,0
+RNAC.US,D,20190522,000000,72,78.6,70.8,73.8,18108.3,0
+RNAC.US,D,20190523,000000,75,77.1,66.3,67.2,5698.59,0
+RNAC.US,D,20190524,000000,67.8,72.3,67.8,70.5,4549.26,0
+RNAC.US,D,20190528,000000,70.2,74.4,65.7,69,9830.93,0
+RNAC.US,D,20190529,000000,68.1,68.1,60.6,61.2,10270.1,0
+RNAC.US,D,20190530,000000,61.8,63.6,57.6,58.5,13430.9,0
+RNAC.US,D,20190531,000000,57.3,61.8,55.8,59.7,10509.8,0
+RNAC.US,D,20190603,000000,60,63.6,58.8,62.7,5919.53,0
+RNAC.US,D,20190604,000000,63.6,63.9,60.3,63,5328.33,0
+RNAC.US,D,20190605,000000,63,65.4,59.7,62.7,15960.6,0
+RNAC.US,D,20190606,000000,62.4,65.4,60,64.8,7355.99,0
+RNAC.US,D,20190607,000000,65.4,69,64.5,67.5,8472.43,0
+RNAC.US,D,20190610,000000,67.8,69,65.1,67.5,4866.79,0
+RNAC.US,D,20190611,000000,68.1,68.184,60,62.1,7738.66,0
+RNAC.US,D,20190612,000000,62.4,63.9,60.6,63,4087.96,0
+RNAC.US,D,20190613,000000,63,65.7,60.3,64.5,5820.49,0
+RNAC.US,D,20190614,000000,64.2,65.1,60.6,63,4972.29,0
+RNAC.US,D,20190617,000000,63.6,67.494,62.1,66.3,6647.06,0
+RNAC.US,D,20190618,000000,66.3,71.1,64.65,65.4,5416.26,0
+RNAC.US,D,20190619,000000,64.8,64.8,61.35,61.5,9531.53,0
+RNAC.US,D,20190620,000000,63,63,60.3,62.7,7316.56,0
+RNAC.US,D,20190621,000000,62.1,62.4,60.6,61.5,6947.49,0
+RNAC.US,D,20190624,000000,61.5,61.692,55.5,56.1,10148.5,0
+RNAC.US,D,20190625,000000,56.1,61.2,55.893,57.6,7382.09,0
+RNAC.US,D,20190626,000000,57.9,59.7,56.4,56.85,7575.33,0
+RNAC.US,D,20190627,000000,56.7,60.9,55.8,56.4,16086.5,0
+RNAC.US,D,20190628,000000,56.4,57,49.5,53.7,114705,0
+RNAC.US,D,20190701,000000,53.7,55.5,52.5,52.8,9004.23,0
+RNAC.US,D,20190702,000000,52.8,54,49.8,50.7,8578.36,0
+RNAC.US,D,20190703,000000,51,51,48.6,50.1,5896.39,0
+RNAC.US,D,20190705,000000,49.2,52.2,48.3,52.2,3851.09,0
+RNAC.US,D,20190708,000000,52.2,52.5,47.4,49.8,6505.33,0
+RNAC.US,D,20190709,000000,49.8,52.2,48.9,51.3,4703.53,0
+RNAC.US,D,20190710,000000,51.6,51.9,49.5,51.3,4397.59,0
+RNAC.US,D,20190711,000000,51.6,53.1,49.5,49.8,3112.49,0
+RNAC.US,D,20190712,000000,50.4,51.3,49.2,49.8,4430.09,0
+RNAC.US,D,20190715,000000,49.8,52.2,48.9,51.3,4076.09,0
+RNAC.US,D,20190716,000000,51.6,52.2,49.8,50.1,5061.63,0
+RNAC.US,D,20190717,000000,50.1,55.5,50.1,52.5,11252.6,0
+RNAC.US,D,20190718,000000,52.8,54.846,50.4,51.6,3202.96,0
+RNAC.US,D,20190719,000000,51.6,53.1,48,50.7,6610.06,0
+RNAC.US,D,20190722,000000,50.7,51,49.2,49.2,5651.36,0
+RNAC.US,D,20190723,000000,49.5,50.1,48,48.9,4893.13,0
+RNAC.US,D,20190724,000000,48.9,49.8,47.1,49.8,3234.49,0
+RNAC.US,D,20190725,000000,49.5,50.1,47.7,48,2952.59,0
+RNAC.US,D,20190726,000000,49.2,51.9,47.1,51,3587.39,0
+RNAC.US,D,20190729,000000,50.4,53.1,49.8,50.4,3725.23,0
+RNAC.US,D,20190730,000000,50.4,54.507,50.1,51.3,4248.86,0
+RNAC.US,D,20190731,000000,50.7,55.5,50.7,54,6994.66,0
+RNAC.US,D,20190801,000000,55.8,65.4,54.348,62.4,24967.5,0
+RNAC.US,D,20190802,000000,63,63,55.2,59.4,6718.33,0
+RNAC.US,D,20190805,000000,57.9,58.5,54,54,6525.83,0
+RNAC.US,D,20190806,000000,54.3,58.5,48.6,49.5,9745.63,0
+RNAC.US,D,20190807,000000,51.3,62.1,50.4,57.6,9574.29,0
+RNAC.US,D,20190808,000000,53.1,57.6,49.5,53.4,11076.1,0
+RNAC.US,D,20190809,000000,55.5,58.491,54,54,4163.59,0
+RNAC.US,D,20190812,000000,53.808,56.1,51,52.2,3875.63,0
+RNAC.US,D,20190813,000000,51.255,52.2,50.4,51,1898.56,0
+RNAC.US,D,20190814,000000,49.5,52.5,49.5,51,2751.39,0
+RNAC.US,D,20190815,000000,52.5,52.5,49.8,49.8,2748.89,0
+RNAC.US,D,20190816,000000,51,57,51,54.6,8027.63,0
+RNAC.US,D,20190819,000000,54.6,57,52.5,54.6,3588.99,0
+RNAC.US,D,20190820,000000,54,57,51.6,54.3,5163.19,0
+RNAC.US,D,20190821,000000,54.6,54.6,52.8,54.3,2001.76,0
+RNAC.US,D,20190822,000000,54.6,55.8,54.033,54.6,1981.26,0
+RNAC.US,D,20190823,000000,53.7,55.8,53.7,54.3,759.566,0
+RNAC.US,D,20190826,000000,54.6,54.6,54,54,349.033,0
+RNAC.US,D,20190827,000000,53.4,53.475,50.7,51,2121.09,0
+RNAC.US,D,20190828,000000,51,52.8,51,51,727.533,0
+RNAC.US,D,20190829,000000,52.2,53.25,52.2,52.5,1179.99,0
+RNAC.US,D,20190830,000000,53.4,54.9,52.236,53.4,2447.89,0
+RNAC.US,D,20190903,000000,52.5,53.7,50.7,51,2053.79,0
+RNAC.US,D,20190904,000000,51.9,53.1,51,52.8,1001.69,0
+RNAC.US,D,20190905,000000,53.7,53.7,52.8,53.7,1741.63,0
+RNAC.US,D,20190906,000000,53.4,61.5,51.663,59.4,12132.7,0
+RNAC.US,D,20190909,000000,56.7,58.551,54.3,55.5,3969.09,0
+RNAC.US,D,20190910,000000,57.42,58.8,54.3,57.9,2556.83,0
+RNAC.US,D,20190911,000000,58.8,60,57,57.9,1314.69,0
+RNAC.US,D,20190912,000000,57.9,59.1,54.3,54.9,2694.66,0
+RNAC.US,D,20190913,000000,54.6,58.5,54.6,57.9,2639.63,0
+RNAC.US,D,20190916,000000,57.6,58.5,55.2,55.5,2265.83,0
+RNAC.US,D,20190917,000000,55.5,56.4,54.3,54.9,1290.73,0
+RNAC.US,D,20190918,000000,54.6,58.2,52.8,53.7,3110.59,0
+RNAC.US,D,20190919,000000,53.7,57.6,53.1,54.6,5272.83,0
+RNAC.US,D,20190920,000000,54.3,55.5,52.8,54.3,10756.6,0
+RNAC.US,D,20190923,000000,54,56.4,52.5,56.1,1487.16,0
+RNAC.US,D,20190924,000000,56.4,56.4,54.6,55.8,1370.16,0
+RNAC.US,D,20190925,000000,54.6,55.8,54.054,54.9,1078.79,0
+RNAC.US,D,20190926,000000,54.6,56.4,54,54.9,387.933,0
+RNAC.US,D,20190927,000000,54.6,54.6,52.5,53.4,3085.53,0
+RNAC.US,D,20190930,000000,53.4,54.3,51.6,52.5,1592.76,0
+RNAC.US,D,20191001,000000,52.8,54.3,51.6,52.2,3259.29,0
+RNAC.US,D,20191002,000000,51.9,54.3,51,52.8,3524.26,0
+RNAC.US,D,20191003,000000,53.4,54.3,52.5,53.1,630.999,0
+RNAC.US,D,20191004,000000,52.2,53.4,51.6,53.4,11189,0
+RNAC.US,D,20191007,000000,52.8,57.756,52.2,52.5,7438.19,0
+RNAC.US,D,20191008,000000,52.2,54.3,48.3,53.1,22916.3,0
+RNAC.US,D,20191009,000000,53.7,54,49.008,49.35,3961.36,0
+RNAC.US,D,20191010,000000,49.383,49.383,44.4,44.7,16819.6,0
+RNAC.US,D,20191011,000000,44.7,44.7,42.6,43.8,5071.29,0
+RNAC.US,D,20191014,000000,43.8,43.8,40.5,42,3965.33,0
+RNAC.US,D,20191015,000000,42.3,43.5,40.8,41.1,3976.03,0
+RNAC.US,D,20191016,000000,41.1,43.8,40.5,42.9,4963.93,0
+RNAC.US,D,20191017,000000,43.2,44.1,41.7,42,1744.49,0
+RNAC.US,D,20191018,000000,42.6,43.194,42,42.6,990.299,0
+RNAC.US,D,20191021,000000,42.9,43.5,41.1,42.6,3146.13,0
+RNAC.US,D,20191022,000000,42.9,43.5,40.8,40.8,1423.79,0
+RNAC.US,D,20191023,000000,40.5,41.7,38.4,40.2,11665.1,0
+RNAC.US,D,20191024,000000,40.2,41.4,39.9,40.2,1396.36,0
+RNAC.US,D,20191025,000000,40.653,43.5,40.203,43.5,2932.29,0
+RNAC.US,D,20191028,000000,43.5,45.6,42.924,44.4,3836.89,0
+RNAC.US,D,20191029,000000,44.7,48.3,44.178,45,13473.8,0
+RNAC.US,D,20191030,000000,45.3,45.6,43.8,44.1,2212.36,0
+RNAC.US,D,20191031,000000,44.4,45.108,42.9,44.1,2131.56,0
+RNAC.US,D,20191101,000000,44.706,47.7,44.706,46.8,2889.66,0
+RNAC.US,D,20191104,000000,47.7,48.3,45,47.1,16953.9,0
+RNAC.US,D,20191105,000000,47.4,48,45.3,47.4,3889.86,0
+RNAC.US,D,20191106,000000,45.6,48,45,45,7194.76,0
+RNAC.US,D,20191107,000000,45.6,46.5,43.2,46.2,5219.79,0
+RNAC.US,D,20191108,000000,48,48,38.7,41.7,16449.9,0
+RNAC.US,D,20191111,000000,44.7,44.7,42.3,42.3,2320.13,0
+RNAC.US,D,20191112,000000,42.6,43.497,39.6,41.4,5484.49,0
+RNAC.US,D,20191113,000000,41.4,42.6,41.1,41.7,1817.29,0
+RNAC.US,D,20191114,000000,42,43.5,40.8,41.4,2212.13,0
+RNAC.US,D,20191115,000000,41.1,42,40.5,42,1572.96,0
+RNAC.US,D,20191118,000000,41.7,42.6,41.7,42.3,745.866,0
+RNAC.US,D,20191119,000000,42.3,43.5,42,42.6,1797.93,0
+RNAC.US,D,20191120,000000,43.2,43.5,39.3,39.6,6032.59,0
+RNAC.US,D,20191121,000000,42,42,39,40.8,5576.49,0
+RNAC.US,D,20191122,000000,40.5,42,39.3,41.7,6199.66,0
+RNAC.US,D,20191125,000000,41.4,49.5,39.6,47.1,25928.4,0
+RNAC.US,D,20191126,000000,47.4,49.2,47.1,47.4,2643.69,0
+RNAC.US,D,20191127,000000,47.1,48.3,46.347,47.7,2938.16,0
+RNAC.US,D,20191129,000000,46.5,49.2,46.5,49.2,4658.53,0
+RNAC.US,D,20191202,000000,49.2,49.5,45,45,5686.66,0
+RNAC.US,D,20191203,000000,44.1,47.1,43.5,46.2,3062.13,0
+RNAC.US,D,20191204,000000,46.5,48,46.2,46.2,1948.16,0
+RNAC.US,D,20191205,000000,46.8,50.4,44.7,44.7,24690.7,0
+RNAC.US,D,20191206,000000,45.9,47.484,45.3,45.6,2000.53,0
+RNAC.US,D,20191209,000000,46.5,47.1,45.468,46.8,10164.6,0
+RNAC.US,D,20191210,000000,46.8,50.787,45.777,49.5,23661.8,0
+RNAC.US,D,20191211,000000,48.6,48.9,46.8,48.3,6541.86,0
+RNAC.US,D,20191212,000000,48,48.6,47.7,48,3659.49,0
+RNAC.US,D,20191213,000000,48,48,45.6,46.2,7326.66,0
+RNAC.US,D,20191216,000000,46.2,46.731,44.1,45.6,6519.83,0
+RNAC.US,D,20191217,000000,46.2,46.5,44.7,45.3,4060.56,0
+RNAC.US,D,20191218,000000,45,45,43.5,43.8,8940.96,0
+RNAC.US,D,20191219,000000,45,65.4,45,63.6,275342,0
+RNAC.US,D,20191220,000000,63.3,74.4,57.6,69,68118,0
+RNAC.US,D,20191223,000000,67.5,73.5,65.1,70.2,22966.9,0
+RNAC.US,D,20191224,000000,69.9,74.4,68.55,74.1,8375.16,0
+RNAC.US,D,20191226,000000,74.1,74.1,65.7,68.7,12587.8,0
+RNAC.US,D,20191227,000000,68.7,71.7,67.101,68.7,5084.66,0
+RNAC.US,D,20191230,000000,68.4,69.9,64.5,67.8,7376.66,0
+RNAC.US,D,20191231,000000,67.8,76.5,67.5,71.4,14549.6,0
+RNAC.US,D,20200102,000000,72.3,73.2,66.906,69,3828.93,0
+RNAC.US,D,20200103,000000,68.1,71.595,66,70.5,8266.76,0
+RNAC.US,D,20200106,000000,70.5,73.2,68.4,70.5,7666.19,0
+RNAC.US,D,20200107,000000,71.4,91.5,71.4,84.6,73109.7,0
+RNAC.US,D,20200108,000000,82.5,87.3,80.7,83.4,16952,0
+RNAC.US,D,20200109,000000,84.3,93.6,83.1,83.1,17082.3,0
+RNAC.US,D,20200110,000000,82.8,90,82.5,88.2,9877.46,0
+RNAC.US,D,20200113,000000,89.4,89.4,83.1,87.3,6843.69,0
+RNAC.US,D,20200114,000000,87.6,88.5,84.6,87,5453.23,0
+RNAC.US,D,20200115,000000,88.2,105,87.3,88.2,20771.4,0
+RNAC.US,D,20200116,000000,88.5,96.3,86.7,94.2,18353.6,0
+RNAC.US,D,20200117,000000,94.8,100.2,93,99.6,24058,0
+RNAC.US,D,20200121,000000,104.4,109.2,102,104.4,19029.9,0
+RNAC.US,D,20200122,000000,106.8,109.8,103.8,105,13942,0
+RNAC.US,D,20200123,000000,105,105.6,88.203,95.7,22780.3,0
+RNAC.US,D,20200124,000000,95.7,100.5,84,92.4,18232.7,0
+RNAC.US,D,20200127,000000,90,91.8,82.2,87.3,8521.23,0
+RNAC.US,D,20200128,000000,87.3,89.409,84.3,85.8,6810.99,0
+RNAC.US,D,20200129,000000,93.3,94.2,88.5,88.8,7875.89,0
+RNAC.US,D,20200130,000000,84,90.6,81,90.3,20236.4,0
+RNAC.US,D,20200131,000000,90.9,118.2,90.75,108,52152,0
+RNAC.US,D,20200203,000000,106.5,117.6,103.605,107.7,33224.8,0
+RNAC.US,D,20200204,000000,107.4,114.3,106.5,109.5,20691.4,0
+RNAC.US,D,20200205,000000,109.8,144,109.5,132.3,50855.8,0
+RNAC.US,D,20200206,000000,135,143.1,126,131.7,51237,0
+RNAC.US,D,20200207,000000,132,139.875,125.487,135.6,23913.2,0
+RNAC.US,D,20200210,000000,137.7,144.9,133.5,135,25972.2,0
+RNAC.US,D,20200211,000000,134.4,136.8,126,133.8,20327.2,0
+RNAC.US,D,20200212,000000,135.3,135.3,117.6,121.5,17306.3,0
+RNAC.US,D,20200213,000000,120.3,125.4,117.903,121.5,15947.2,0
+RNAC.US,D,20200214,000000,121.2,132.9,118.2,124.8,19656.3,0
+RNAC.US,D,20200218,000000,128.7,131.4,121.2,129.6,17007.8,0
+RNAC.US,D,20200219,000000,132,136.5,127.5,135,53617.2,0
+RNAC.US,D,20200220,000000,129.6,131.7,124.8,128.1,26633.7,0
+RNAC.US,D,20200221,000000,129.9,130.8,124.8,126.6,11703.7,0
+RNAC.US,D,20200224,000000,123.333,127.8,120,126.6,16553.2,0
+RNAC.US,D,20200225,000000,127.8,129,114.3,120.15,17646.4,0
+RNAC.US,D,20200226,000000,120,127.2,119.7,126.6,21356.6,0
+RNAC.US,D,20200227,000000,124.8,142.854,118.803,122.1,32085.1,0
+RNAC.US,D,20200228,000000,120,123.6,114.6,120,23893.5,0
+RNAC.US,D,20200302,000000,120.9,121.2,115.2,116.7,14777.7,0
+RNAC.US,D,20200303,000000,117.6,119.7,103.8,111,22615.5,0
+RNAC.US,D,20200304,000000,121.5,123.465,116.1,117,26933.2,0
+RNAC.US,D,20200305,000000,120,122.124,115.8,118.2,15890.1,0
+RNAC.US,D,20200306,000000,118.65,120.402,115.5,115.8,15347.6,0
+RNAC.US,D,20200309,000000,110.7,114,98.4,105,18314.6,0
+RNAC.US,D,20200310,000000,106.8,110.4,88.2,95.7,24532.7,0
+RNAC.US,D,20200311,000000,94.5,103.2,90.9,92.7,22768.5,0
+RNAC.US,D,20200312,000000,82.5,85.5,58.8,62.4,86676.4,0
+RNAC.US,D,20200313,000000,65.1,81.6,64.2,81.3,52695.5,0
+RNAC.US,D,20200316,000000,65.7,66,57,58.8,44243,0
+RNAC.US,D,20200317,000000,60.9,62.7,57.9,59.7,45701.6,0
+RNAC.US,D,20200318,000000,57.6,62.4,43.2,45,29077.4,0
+RNAC.US,D,20200319,000000,45.3,51.9,42.6,50.7,44405.8,0
+RNAC.US,D,20200320,000000,52.8,64.155,51.6,51.9,57452.6,0
+RNAC.US,D,20200323,000000,53.4,60.6,50.1,58.5,17134.6,0
+RNAC.US,D,20200324,000000,60.9,65.397,54.9,58.5,38516.8,0
+RNAC.US,D,20200325,000000,60,65.1,55.5,64.2,21783.4,0
+RNAC.US,D,20200326,000000,65.7,66.09,61.8,64.2,13779.2,0
+RNAC.US,D,20200327,000000,64.2,66,59.4,63.6,28798.8,0
+RNAC.US,D,20200330,000000,63.3,77.7,62.4,71.1,31118.2,0
+RNAC.US,D,20200331,000000,69.3,89.1,66.3,72.3,35868.2,0
+RNAC.US,D,20200401,000000,68.7,68.7,58.05,60.3,15934.8,0
+RNAC.US,D,20200402,000000,60.6,62.55,55.5,57,9458.29,0
+RNAC.US,D,20200403,000000,57.9,59.1,51,54.9,15219.7,0
+RNAC.US,D,20200406,000000,59.4,61.5,54.9,58.5,16141.7,0
+RNAC.US,D,20200407,000000,61.5,62.4,55.2,55.5,12441.4,0
+RNAC.US,D,20200408,000000,56.1,60.3,54.45,58.5,24602.3,0
+RNAC.US,D,20200409,000000,61.2,68.4,59.4,66.3,29957.9,0
+RNAC.US,D,20200413,000000,69.9,84.297,63,78.45,42262.8,0
+RNAC.US,D,20200414,000000,83.1,89.1,80.4,84,27814.9,0
+RNAC.US,D,20200415,000000,84.3,87.6,75,83.4,10123,0
+RNAC.US,D,20200416,000000,82.2,87.3,76.8,76.8,13078.2,0
+RNAC.US,D,20200417,000000,81.9,83.7,76.2,81.6,14149.7,0
+RNAC.US,D,20200420,000000,81.6,85.5,78.9,81.9,22410,0
+RNAC.US,D,20200421,000000,82.8,84.3,75.3,82.5,11674.3,0
+RNAC.US,D,20200422,000000,85.5,85.5,78.9,83.1,13963.4,0
+RNAC.US,D,20200423,000000,84,93,81.6,83.4,33112.9,0
+RNAC.US,D,20200424,000000,83.4,86.7,77.7,80.1,24209.9,0
+RNAC.US,D,20200427,000000,83.4,87,79.2,79.2,27366.7,0
+RNAC.US,D,20200428,000000,84,84,72.6,75.3,24942.6,0
+RNAC.US,D,20200429,000000,78.9,83.703,76.5,81.9,25072.8,0
+RNAC.US,D,20200430,000000,81.9,82.5,78.3,81,13182.9,0
+RNAC.US,D,20200501,000000,79.5,80.1,71.4,78,20135.4,0
+RNAC.US,D,20200504,000000,79.2,82.8,78.177,81.3,15043.9,0
+RNAC.US,D,20200505,000000,82.5,95.7,81.6,90.3,69273.2,0
+RNAC.US,D,20200506,000000,91.8,94.5,87,92.7,26158.8,0
+RNAC.US,D,20200507,000000,93,94.2,83.4,90,18558.5,0
+RNAC.US,D,20200508,000000,90.6,100.5,90,93.9,21291.8,0
+RNAC.US,D,20200511,000000,99.9,105.9,93.9,98.7,43394.6,0
+RNAC.US,D,20200512,000000,102.3,103.2,96.3,96.6,29759.1,0
+RNAC.US,D,20200513,000000,96.6,102.6,91.8,101.4,46075.2,0
+RNAC.US,D,20200514,000000,100.5,100.5,93.3,99.6,20477.7,0
+RNAC.US,D,20200515,000000,99,102,96,97.2,17867.6,0
+RNAC.US,D,20200518,000000,100.8,104.4,98.4,101.4,20546.2,0
+RNAC.US,D,20200519,000000,101.4,114.3,100.8,108.9,35115.7,0
+RNAC.US,D,20200520,000000,112.2,112.2,102.6,105,29458.6,0
+RNAC.US,D,20200521,000000,107.1,117.9,101.7,116.7,23522,0
+RNAC.US,D,20200522,000000,119.7,124.5,110.1,117.6,26576.6,0
+RNAC.US,D,20200526,000000,121.8,128.718,117.15,117.6,20987.8,0
+RNAC.US,D,20200527,000000,119.1,120,110.7,115.8,18534,0
+RNAC.US,D,20200528,000000,114,117.75,110.1,110.4,11754,0
+RNAC.US,D,20200529,000000,111,115.65,110.1,110.1,21276.4,0
+RNAC.US,D,20200601,000000,111.3,119.4,111,115.8,20696.9,0
+RNAC.US,D,20200602,000000,115.8,117.3,112.8,114.6,16142.4,0
+RNAC.US,D,20200603,000000,115.8,120.15,113.7,119.4,23846.4,0
+RNAC.US,D,20200604,000000,120.3,120.603,110.1,113.7,31702.3,0
+RNAC.US,D,20200605,000000,114,117.9,108,108.9,34580.1,0
+RNAC.US,D,20200608,000000,109.5,119.4,108.108,114.6,37900.2,0
+RNAC.US,D,20200609,000000,115.8,128.1,113.25,121.8,42912.7,0
+RNAC.US,D,20200610,000000,124.5,126.6,114.9,121.5,37281.7,0
+RNAC.US,D,20200611,000000,117.9,118.8,103.8,110.7,59086.9,0
+RNAC.US,D,20200612,000000,113.1,115.5,73.8,80.4,781259,0
+RNAC.US,D,20200615,000000,83.7,83.7,75,75.3,191522,0
+RNAC.US,D,20200616,000000,80.4,82.8,76.5,79.5,232912,0
+RNAC.US,D,20200617,000000,81,81.9,75.3,75.45,136854,0
+RNAC.US,D,20200618,000000,82.8,95.1,79.2,81,597329,0
+RNAC.US,D,20200619,000000,82.5,91.2,80.7,90,284408,0
+RNAC.US,D,20200622,000000,94.5,98.1,92.7,96.9,164401,0
+RNAC.US,D,20200623,000000,94.8,96.9,86.4,90.3,152941,0
+RNAC.US,D,20200624,000000,91.2,93,84.3,90,93656.6,0
+RNAC.US,D,20200625,000000,90,94.8,87,87.6,108570,0
+RNAC.US,D,20200626,000000,87.9,91.2,84.6,86.1,350604,0
+RNAC.US,D,20200629,000000,85.5,88.5,82.5,84.9,54752.5,0
+RNAC.US,D,20200630,000000,84.3,85.5,80.4,85.2,51116.8,0
+RNAC.US,D,20200701,000000,86.1,87,82.5,85.2,49911.3,0
+RNAC.US,D,20200702,000000,85.5,85.5,79.8,82.2,61545.7,0
+RNAC.US,D,20200706,000000,83.4,84,79.8,82.2,86072.1,0
+RNAC.US,D,20200707,000000,81,85.5,80.7,82.8,47581.3,0
+RNAC.US,D,20200708,000000,82.8,84.15,78.9,81.6,41822.6,0
+RNAC.US,D,20200709,000000,82.2,84,79.8,81,37376.2,0
+RNAC.US,D,20200710,000000,80.4,82.2,78,78.6,57426.4,0
+RNAC.US,D,20200713,000000,79.2,79.695,71.1,71.1,100244,0
+RNAC.US,D,20200714,000000,72.6,73.35,65.7,73.2,85039.4,0
+RNAC.US,D,20200715,000000,72.6,77.4,72.3,75.9,47889.8,0
+RNAC.US,D,20200716,000000,75.6,81.3,73.8,79.2,37446.3,0
+RNAC.US,D,20200717,000000,79.5,83.1,77.7,81,33834.4,0
+RNAC.US,D,20200720,000000,81.3,85.2,81,84,45353,0
+RNAC.US,D,20200721,000000,85.2,85.5,81.906,83.4,45471.1,0
+RNAC.US,D,20200722,000000,83.1,84.3,77.4,78.3,31269.5,0
+RNAC.US,D,20200723,000000,78.6,80.7,76.5,78.3,25438.2,0
+RNAC.US,D,20200724,000000,77.1,77.7,74.1,75.3,27419.3,0
+RNAC.US,D,20200727,000000,75.9,77.7,73.5,75.6,21322,0
+RNAC.US,D,20200728,000000,77.4,78,74.4,75.3,27856.4,0
+RNAC.US,D,20200729,000000,75,75.3,71.4,73.5,32644.9,0
+RNAC.US,D,20200730,000000,71.7,77.1,71.7,76.5,23241.4,0
+RNAC.US,D,20200731,000000,75.9,75.9,69.6,71.4,51861.5,0
+RNAC.US,D,20200803,000000,72.9,80.4,71.4,79.2,46725.1,0
+RNAC.US,D,20200804,000000,78.6,79.2,76.2,78.6,30940.7,0
+RNAC.US,D,20200805,000000,78.3,84.75,76.2,83.4,43687.4,0
+RNAC.US,D,20200806,000000,75.9,79.95,75,75.6,55832.2,0
+RNAC.US,D,20200807,000000,76.8,80.7,75,79.5,37598.4,0
+RNAC.US,D,20200810,000000,79.8,83.55,77.7,81.3,31750.5,0
+RNAC.US,D,20200811,000000,82.2,84.9,79.2,80.4,36594.2,0
+RNAC.US,D,20200812,000000,79.8,81.6,76.2,77.55,32907.5,0
+RNAC.US,D,20200813,000000,77.1,78.6,76.5,78.3,23186,0
+RNAC.US,D,20200814,000000,78.6,78.9,76.5,77.1,14922.1,0
+RNAC.US,D,20200817,000000,77.1,81.6,75.3,80.4,53259.8,0
+RNAC.US,D,20200818,000000,80.1,82.2,78.6,80.7,22345.8,0
+RNAC.US,D,20200819,000000,80.1,83.4,78.9,80.1,22254.5,0
+RNAC.US,D,20200820,000000,79.5,80.55,75.6,75.9,20108.2,0
+RNAC.US,D,20200821,000000,76.5,76.95,72,74.1,41216,0
+RNAC.US,D,20200824,000000,74.7,74.724,69,69.9,35427.7,0
+RNAC.US,D,20200825,000000,70.8,72,68.4,71.4,21274.3,0
+RNAC.US,D,20200826,000000,71.1,75.9,69.9,75,63283.9,0
+RNAC.US,D,20200827,000000,74.1,78,69.9,76.8,60001.6,0
+RNAC.US,D,20200828,000000,78,80.4,75.3,78.6,32513.1,0
+RNAC.US,D,20200831,000000,78,80.1,75.3,78,37318.5,0
+RNAC.US,D,20200901,000000,78,80.4,72,73.5,36698.3,0
+RNAC.US,D,20200902,000000,72.9,73.2,70.5,71.7,23449.4,0
+RNAC.US,D,20200903,000000,71.7,72.6,67.5,68.1,31860.8,0
+RNAC.US,D,20200904,000000,68.1,68.7,63,65.4,45539.5,0
+RNAC.US,D,20200908,000000,62.7,67.05,62.4,66,32226.2,0
+RNAC.US,D,20200909,000000,67.2,72.6,66.9,71.7,38400,0
+RNAC.US,D,20200910,000000,72.9,76.5,72.3,72.6,23647.1,0
+RNAC.US,D,20200911,000000,72.6,74.85,71.4,71.7,20853.4,0
+RNAC.US,D,20200914,000000,72.3,77.85,72.3,77.4,32521.3,0
+RNAC.US,D,20200915,000000,77.4,80.7,76.65,77.1,29034.2,0
+RNAC.US,D,20200916,000000,76.8,81,76.8,78.6,23132.4,0
+RNAC.US,D,20200917,000000,78.6,82.2,77.4,79.2,24192.6,0
+RNAC.US,D,20200918,000000,80.4,81.45,78,78,79531.7,0
+RNAC.US,D,20200921,000000,77.7,77.85,73.8,76.2,31849.2,0
+RNAC.US,D,20200922,000000,76.5,78.3,74.4,76.8,24921.7,0
+RNAC.US,D,20200923,000000,78,79.2,71.1,72.9,61257.4,0
+RNAC.US,D,20200924,000000,73.8,74.4,69.3,70.8,26676.8,0
+RNAC.US,D,20200925,000000,70.8,73.5,70.8,72.6,15396.6,0
+RNAC.US,D,20200928,000000,75.6,76.8,73.2,74.4,15698.5,0
+RNAC.US,D,20200929,000000,75,77.1,73.203,76.8,16211,0
+RNAC.US,D,20200930,000000,76.5,78,73.2,74.4,233998,0
+RNAC.US,D,20201001,000000,46.8,54.6,44.4,49.2,438701,0
+RNAC.US,D,20201002,000000,46.5,51.6,44.103,50.1,250563,0
+RNAC.US,D,20201005,000000,49.2,51,48.9,49.5,79686.6,0
+RNAC.US,D,20201006,000000,48.3,51.45,48,49.2,169858,0
+RNAC.US,D,20201007,000000,48.3,51.3,45,51,121112,0
+RNAC.US,D,20201008,000000,51,60,50.1,57.9,136742,0
+RNAC.US,D,20201009,000000,63,68.691,56.067,60.6,199503,0
+RNAC.US,D,20201012,000000,60.6,65.967,58.8,61.2,85012.1,0
+RNAC.US,D,20201013,000000,62.4,64.2,59.967,63.9,61819.7,0
+RNAC.US,D,20201014,000000,64.2,64.797,61.5,62.4,30432.4,0
+RNAC.US,D,20201015,000000,64.5,64.5,60,63.3,32787.2,0
+RNAC.US,D,20201016,000000,67.5,76.2,66,74.7,156268,0
+RNAC.US,D,20201019,000000,77.1,77.7,66.6,68.4,110218,0
+RNAC.US,D,20201020,000000,67.8,69,65.1,65.4,90762.9,0
+RNAC.US,D,20201021,000000,70.5,84,67.5,78,308280,0
+RNAC.US,D,20201022,000000,78.3,81.6,74.7,80.7,172554,0
+RNAC.US,D,20201023,000000,81,85.5,79.05,84.9,144873,0
+RNAC.US,D,20201026,000000,93.3,114,87.9,93.9,771957,0
+RNAC.US,D,20201027,000000,93.3,94.2,84.9,88.8,126620,0
+RNAC.US,D,20201028,000000,87.6,104.7,87.6,100.8,265905,0
+RNAC.US,D,20201029,000000,100.8,103.5,90.6,97.2,138486,0
+RNAC.US,D,20201030,000000,96,98.25,85.95,88.8,86327.8,0
+RNAC.US,D,20201102,000000,91.5,92.655,86.4,89.4,54730.4,0
+RNAC.US,D,20201103,000000,89.7,96.75,88.2,94.2,75715.2,0
+RNAC.US,D,20201104,000000,96.3,102.3,94.8,99,97298.7,0
+RNAC.US,D,20201105,000000,95.697,97.5,90.3,97.2,82213.3,0
+RNAC.US,D,20201106,000000,95.7,96.9,90.3,90.9,61097.8,0
+RNAC.US,D,20201109,000000,93.9,94.8,88.35,91.5,53654.9,0
+RNAC.US,D,20201110,000000,90.3,92.067,86.1,90.9,62680.6,0
+RNAC.US,D,20201111,000000,91.5,91.5,88.467,90,41610.1,0
+RNAC.US,D,20201112,000000,90.3,95.4,89.4,92.7,65479.4,0
+RNAC.US,D,20201113,000000,92.4,103.2,91.683,98.1,98922.2,0
+RNAC.US,D,20201116,000000,100.5,102,95.844,97.5,52672.7,0
+RNAC.US,D,20201117,000000,98.1,100.5,95.55,96.6,53328.4,0
+RNAC.US,D,20201118,000000,97.5,98.1,92.7,93,35857.9,0
+RNAC.US,D,20201119,000000,97.8,99,92.4,96,73803.5,0
+RNAC.US,D,20201120,000000,95.4,97.2,91.8,96.6,36448.3,0
+RNAC.US,D,20201123,000000,96,99,93.9,95.7,49317.4,0
+RNAC.US,D,20201124,000000,95.4,99,94.2,97.5,55185.8,0
+RNAC.US,D,20201125,000000,96.9,103.956,95.475,98.1,55084.9,0
+RNAC.US,D,20201127,000000,97.2,103.5,96.6,102.6,30140.6,0
+RNAC.US,D,20201130,000000,102.6,109.5,100.2,100.8,69747.1,0
+RNAC.US,D,20201201,000000,102.6,106.2,100.2,102.3,54622.8,0
+RNAC.US,D,20201202,000000,102.3,103.8,98.4,102.15,53624.4,0
+RNAC.US,D,20201203,000000,103.2,105,94.8,96.9,61386.9,0
+RNAC.US,D,20201204,000000,96.969,99,95.4,96.3,47672.9,0
+RNAC.US,D,20201207,000000,96,99.3,91.2,97.2,40277.2,0
+RNAC.US,D,20201208,000000,96.3,99.45,96,98.4,51751.6,0
+RNAC.US,D,20201209,000000,99,99.6,94.95,96.9,34470.9,0
+RNAC.US,D,20201210,000000,96,102.3,96,101.1,54719.7,0
+RNAC.US,D,20201211,000000,101.4,101.457,96,96.6,36240,0
+RNAC.US,D,20201214,000000,98.1,99.45,93.6,94.5,60354,0
+RNAC.US,D,20201215,000000,96,97.5,89.1,90.9,65592.7,0
+RNAC.US,D,20201216,000000,90.9,91.5,85.5,87.6,68714.3,0
+RNAC.US,D,20201217,000000,95.7,96,90,92.4,126528,0
+RNAC.US,D,20201218,000000,93.3,93.3,87.3,90,125172,0
+RNAC.US,D,20201221,000000,88.8,93.15,87.3,92.1,52902.3,0
+RNAC.US,D,20201222,000000,92.1,101.7,90.9,98.1,72920.2,0
+RNAC.US,D,20201223,000000,99,103.2,96.3,100.2,87580,0
+RNAC.US,D,20201224,000000,102.153,103.05,96.9,98.1,32181.7,0
+RNAC.US,D,20201228,000000,98.7,100.2,94.8,96,37977.1,0
+RNAC.US,D,20201229,000000,96,96,90.3,91.8,46647.3,0
+RNAC.US,D,20201230,000000,91.5,94.8,89.7,90.9,53106.6,0
+RNAC.US,D,20201231,000000,91.5,93.6,87.3,90.9,50456.7,0
+RNAC.US,D,20210104,000000,91.83,92.7,87.9,89.7,73090.4,0
+RNAC.US,D,20210105,000000,89.7,90,87,87.6,56118.8,0
+RNAC.US,D,20210106,000000,87.9,100.8,87.3,94.8,134207,0
+RNAC.US,D,20210107,000000,96,99.6,95.1,97.5,45101.3,0
+RNAC.US,D,20210108,000000,97.5,101.4,96.75,99.9,55054.2,0
+RNAC.US,D,20210111,000000,97.8,103.2,97.2,97.8,57438.9,0
+RNAC.US,D,20210112,000000,99,107.4,99,102.3,59749.5,0
+RNAC.US,D,20210113,000000,103.8,105.15,98.7,100.5,50384.8,0
+RNAC.US,D,20210114,000000,101.7,112.35,100.824,110.7,59071.7,0
+RNAC.US,D,20210115,000000,110.7,112.2,104.4,106.5,54134.8,0
+RNAC.US,D,20210119,000000,105,107.4,97.8,103.5,81579.2,0
+RNAC.US,D,20210120,000000,103.8,105.6,99.3,103.2,43474.1,0
+RNAC.US,D,20210121,000000,105,105.6,100.8,100.8,28662.6,0
+RNAC.US,D,20210122,000000,101.1,104.4,99.6,103.2,33051.1,0
+RNAC.US,D,20210125,000000,103.5,122.4,102.9,121.35,137743,0
+RNAC.US,D,20210126,000000,133.8,139.8,125.1,127.8,149099,0
+RNAC.US,D,20210127,000000,124.2,136.2,118.65,125.4,112482,0
+RNAC.US,D,20210128,000000,125.4,128.1,119.1,123.9,78043.9,0
+RNAC.US,D,20210129,000000,123.9,127.2,116.4,120,56808.6,0
+RNAC.US,D,20210201,000000,123.3,128.7,121.752,126,81775.8,0
+RNAC.US,D,20210202,000000,128.7,136.8,123.9,132.9,154635,0
+RNAC.US,D,20210203,000000,157.506,171,145.8,149.1,214604,0
+RNAC.US,D,20210204,000000,158.1,158.64,141.9,150.9,128465,0
+RNAC.US,D,20210205,000000,152.1,154.5,146.4,152.1,97847.2,0
+RNAC.US,D,20210208,000000,154.2,154.5,143.1,150,97077.5,0
+RNAC.US,D,20210209,000000,150,150.3,141.6,145.8,65262.3,0
+RNAC.US,D,20210210,000000,148.5,149.283,134.4,141.15,69048.6,0
+RNAC.US,D,20210211,000000,142.2,144,135.6,138.3,42161.8,0
+RNAC.US,D,20210212,000000,139.2,141.9,134.4,137.7,28373.9,0
+RNAC.US,D,20210216,000000,138.3,143.1,135.843,140.4,52978.8,0
+RNAC.US,D,20210217,000000,151.5,151.767,140.4,149.4,117924,0
+RNAC.US,D,20210218,000000,147.222,148.5,140.7,142.8,52021.3,0
+RNAC.US,D,20210219,000000,143.7,147,139.8,140.7,54614.3,0
+RNAC.US,D,20210222,000000,145.2,150.9,139.5,140.4,83075,0
+RNAC.US,D,20210223,000000,135,135,121.8,125.55,83371.7,0
+RNAC.US,D,20210224,000000,126.3,128.7,123.303,124.2,69311.1,0
+RNAC.US,D,20210225,000000,135.9,137.85,124.8,128.4,74279.9,0
+RNAC.US,D,20210226,000000,126.6,131.4,124.5,126.6,37159.5,0
+RNAC.US,D,20210301,000000,124.605,132.9,124.605,132.3,31102.4,0
+RNAC.US,D,20210302,000000,130.8,132,126,126.6,37081,0
+RNAC.US,D,20210303,000000,126.9,128.4,119.7,121.2,37147.1,0
+RNAC.US,D,20210304,000000,120.3,126.846,108.9,114.3,67163.1,0
+RNAC.US,D,20210305,000000,115.2,115.65,102.651,113.7,57635.5,0
+RNAC.US,D,20210308,000000,114.3,117,110.7,111,48475.1,0
+RNAC.US,D,20210309,000000,114,121.5,114,117.6,50473.9,0
+RNAC.US,D,20210310,000000,120.6,123.6,115.5,117,50737.7,0
+RNAC.US,D,20210311,000000,120.6,120.6,115.8,117,28498.9,0
+RNAC.US,D,20210312,000000,121.8,130.467,119.55,128.1,48339.2,0
+RNAC.US,D,20210315,000000,130.2,137.7,129,136.5,29030.9,0
+RNAC.US,D,20210316,000000,135.6,141.15,132.3,136.5,36911.9,0
+RNAC.US,D,20210317,000000,133.2,136.95,132,136.8,28227.5,0
+RNAC.US,D,20210318,000000,134.1,138.9,130.8,131.7,26524.3,0
+RNAC.US,D,20210319,000000,133.014,138,131.1,137.25,55398.8,0
+RNAC.US,D,20210322,000000,142.476,145.8,139.2,140.25,40598.1,0
+RNAC.US,D,20210323,000000,136.2,138.9,133.2,135.6,28762.3,0
+RNAC.US,D,20210324,000000,135.9,136.5,129,129.9,58785.6,0
+RNAC.US,D,20210325,000000,126,132.6,120.3,131.7,41719.6,0
+RNAC.US,D,20210326,000000,131.4,132.9,122.4,125.4,28437.9,0
+RNAC.US,D,20210329,000000,125.4,126.3,115.95,116.7,35178.1,0
+RNAC.US,D,20210330,000000,117.6,122.7,114.3,120.3,27126.7,0
+RNAC.US,D,20210331,000000,125.4,136.2,124.2,135.75,49887,0
+RNAC.US,D,20210401,000000,134.7,137.7,131.1,135.9,30215.3,0
+RNAC.US,D,20210405,000000,138,138,130.8,133.2,15062.8,0
+RNAC.US,D,20210406,000000,132.9,132.9,127.8,129.6,18473.6,0
+RNAC.US,D,20210407,000000,128.7,129,123.3,124.5,27142.8,0
+RNAC.US,D,20210408,000000,125.1,128.4,124.2,128.4,12439.7,0
+RNAC.US,D,20210409,000000,127.5,127.8,124.5,125.4,16321.9,0
+RNAC.US,D,20210412,000000,124.8,124.8,114,114,33479.6,0
+RNAC.US,D,20210413,000000,114.3,117.3,112.95,117,21901,0
+RNAC.US,D,20210414,000000,117,124.5,117,119.4,26692.6,0
+RNAC.US,D,20210415,000000,119.4,120.6,115.65,117.9,18238.7,0
+RNAC.US,D,20210416,000000,118.5,118.5,112.8,116.1,30622.6,0
+RNAC.US,D,20210419,000000,114.3,118.2,111,114.3,24416.1,0
+RNAC.US,D,20210420,000000,113.1,115.8,105.9,109.8,27400.2,0
+RNAC.US,D,20210421,000000,108.3,115.8,107.4,115.2,15334.9,0
+RNAC.US,D,20210422,000000,114.6,120.9,113.4,117.3,20715.7,0
+RNAC.US,D,20210423,000000,118.2,120,114.3,115.2,21731,0
+RNAC.US,D,20210426,000000,114.6,120,113.7,119.1,16355.8,0
+RNAC.US,D,20210427,000000,117.3,121.2,116.1,117.3,12953,0
+RNAC.US,D,20210428,000000,116.4,117.6,113.7,116.7,16282.9,0
+RNAC.US,D,20210429,000000,115.089,115.5,93.6,94.5,117951,0
+RNAC.US,D,20210430,000000,95.7,97.5,89.1,90,88973.2,0
+RNAC.US,D,20210503,000000,90.6,99.6,90.3,94.8,82997.9,0
+RNAC.US,D,20210504,000000,93.414,93.468,82.5,91.2,94969.7,0
+RNAC.US,D,20210505,000000,92.1,93,87.3,87.9,28690.2,0
+RNAC.US,D,20210506,000000,87.9,89.7,83.7,89.4,39418.8,0
+RNAC.US,D,20210507,000000,88.5,95.358,87.3,93.3,29511.5,0
+RNAC.US,D,20210510,000000,93.9,93.9,84.3,84.6,31242.3,0
+RNAC.US,D,20210511,000000,81,90.45,80.1,88.8,33411,0
+RNAC.US,D,20210512,000000,88.5,92.4,88.2,90,37651,0
+RNAC.US,D,20210513,000000,90,92.7,85.05,87.9,40839.1,0
+RNAC.US,D,20210514,000000,87.6,89.4,85.503,89.4,27497.7,0
+RNAC.US,D,20210517,000000,87.9,90.6,86.55,88.2,19664.7,0
+RNAC.US,D,20210518,000000,87.9,95.1,87.3,93.6,23549.6,0
+RNAC.US,D,20210519,000000,92.1,92.7,89.4,92.1,18051.6,0
+RNAC.US,D,20210520,000000,92.1,96.3,91.2,95.1,16870.9,0
+RNAC.US,D,20210521,000000,96,98.1,94.389,95.7,18510.8,0
+RNAC.US,D,20210524,000000,95.1,105.9,95.1,103.2,54297.2,0
+RNAC.US,D,20210525,000000,103.2,109.5,100.5,107.1,63799.2,0
+RNAC.US,D,20210526,000000,120.6,127.5,114,123,207851,0
+RNAC.US,D,20210527,000000,127.8,131.997,122.4,130.5,79612.9,0
+RNAC.US,D,20210528,000000,135.6,138.6,128.4,130.2,94067.1,0
+RNAC.US,D,20210601,000000,130.8,137.7,130.8,134.7,39052.1,0
+RNAC.US,D,20210602,000000,133.5,135.9,129.9,134.7,56382,0
+RNAC.US,D,20210603,000000,133.5,135.3,131.4,133.8,31049.8,0
+RNAC.US,D,20210604,000000,133.8,135.3,131.7,133.8,21330.9,0
+RNAC.US,D,20210607,000000,134.4,143.1,134.1,140.1,61227.7,0
+RNAC.US,D,20210608,000000,140.1,142.5,136.5,141.3,36788.6,0
+RNAC.US,D,20210609,000000,142.8,144.597,140.103,141.3,36936.7,0
+RNAC.US,D,20210610,000000,140.7,152.4,139.8,148.8,57873.7,0
+RNAC.US,D,20210611,000000,146.775,150.9,146.7,149.1,44412.7,0
+RNAC.US,D,20210614,000000,150,154.2,148.2,150.3,46461.3,0
+RNAC.US,D,20210615,000000,150,158.4,147.9,149.7,67054.7,0
+RNAC.US,D,20210616,000000,150.3,153,141.6,146.7,47418.2,0
+RNAC.US,D,20210617,000000,145.8,149.85,144.3,149.1,37476.9,0
+RNAC.US,D,20210618,000000,146.031,149.55,140.4,141,44050.1,0
+RNAC.US,D,20210621,000000,141,145.5,138.6,144.6,46175.3,0
+RNAC.US,D,20210622,000000,144,144.3,135.9,136.5,26823.9,0
+RNAC.US,D,20210623,000000,136.5,140.4,135,137.1,19073.5,0
+RNAC.US,D,20210624,000000,135.9,140.7,135.9,139.5,18009.9,0
+RNAC.US,D,20210625,000000,138,139.8,136.95,138.6,139197,0
+RNAC.US,D,20210628,000000,139.2,140.7,133.5,133.8,17429.9,0
+RNAC.US,D,20210629,000000,133.8,134.403,124.8,125.4,22219.5,0
+RNAC.US,D,20210630,000000,126.45,128.7,122.7,125.4,16744.1,0
+RNAC.US,D,20210701,000000,126.6,131.7,126,131.4,14586.3,0
+RNAC.US,D,20210702,000000,131.4,132,124.8,127.8,17330.7,0
+RNAC.US,D,20210706,000000,128.1,128.7,123.6,125.4,11196.2,0
+RNAC.US,D,20210707,000000,125.1,125.7,115.8,117,28200.5,0
+RNAC.US,D,20210708,000000,111.3,118.2,111,117.6,16852,0
+RNAC.US,D,20210709,000000,117.3,120,116.4,119.7,10316.3,0
+RNAC.US,D,20210712,000000,120,120,116.7,117.9,10252.3,0
+RNAC.US,D,20210713,000000,117.9,118.5,114.6,115.5,15045,0
+RNAC.US,D,20210714,000000,115.5,115.5,110.4,110.7,15388.8,0
+RNAC.US,D,20210715,000000,110.55,110.7,105.6,108.3,28996.5,0
+RNAC.US,D,20210716,000000,109.8,112.8,108.3,108.9,19455.1,0
+RNAC.US,D,20210719,000000,105.6,111.6,105.6,109.5,17461.7,0
+RNAC.US,D,20210720,000000,110.4,113.7,108.6,112.2,22843.9,0
+RNAC.US,D,20210721,000000,114,116.55,110.7,114.9,13502.6,0
+RNAC.US,D,20210722,000000,113.1,114,96.9,100.8,92105.9,0
+RNAC.US,D,20210723,000000,102.6,107.919,99.3,103.8,32713.3,0
+RNAC.US,D,20210726,000000,105.3,106.47,99.9,101.7,19020,0
+RNAC.US,D,20210727,000000,102.3,108,99,103.5,49244.1,0
+RNAC.US,D,20210728,000000,104.1,112.5,103.2,111.9,31352.8,0
+RNAC.US,D,20210729,000000,113.7,114,106.8,107.7,20138.8,0
+RNAC.US,D,20210730,000000,108.9,108.9,103.65,103.8,15364.1,0
+RNAC.US,D,20210802,000000,104.4,108.6,101.7,106.2,29908.6,0
+RNAC.US,D,20210803,000000,108,112.8,107.67,111,36840.1,0
+RNAC.US,D,20210804,000000,111.3,116.1,107.7,108.3,21429.6,0
+RNAC.US,D,20210805,000000,108.6,115.2,107.1,114.9,14331.9,0
+RNAC.US,D,20210806,000000,115.5,117.9,113.1,116.1,13484.3,0
+RNAC.US,D,20210809,000000,115.8,119.904,114.6,115.8,26851.9,0
+RNAC.US,D,20210810,000000,116.4,119.85,114.9,118.2,28350.4,0
+RNAC.US,D,20210811,000000,117.9,119.397,113.4,114.6,28998.5,0
+RNAC.US,D,20210812,000000,118.8,134.4,115.8,131.1,75692.8,0
+RNAC.US,D,20210813,000000,133.347,136.8,128.7,129.6,34466,0
+RNAC.US,D,20210816,000000,129.6,130.8,121.8,122.7,28390,0
+RNAC.US,D,20210817,000000,121.5,126.6,119.1,124.8,29556.4,0
+RNAC.US,D,20210818,000000,124.5,124.5,116.7,117,27773.5,0
+RNAC.US,D,20210819,000000,114.6,119.4,113.4,114.6,24547.9,0
+RNAC.US,D,20210820,000000,113.7,120.3,112.5,118.2,23347.4,0
+RNAC.US,D,20210823,000000,122.4,129,120.903,123,32562.4,0
+RNAC.US,D,20210824,000000,123.3,123.6,118.5,121.2,22183.2,0
+RNAC.US,D,20210825,000000,120.6,124.5,118.5,122.1,15528.4,0
+RNAC.US,D,20210826,000000,121.8,124.2,118.5,120,15664.9,0
+RNAC.US,D,20210827,000000,120.9,123.6,120.15,120.6,19131.6,0
+RNAC.US,D,20210830,000000,121.5,130.701,120.357,129.3,33470.6,0
+RNAC.US,D,20210831,000000,131.4,135,127.05,130.2,32086.7,0
+RNAC.US,D,20210901,000000,131.4,132.573,128.7,130.5,18651.3,0
+RNAC.US,D,20210902,000000,130.2,139.8,130.2,138.6,50552.7,0
+RNAC.US,D,20210903,000000,140.7,141,132,134.4,17588.2,0
+RNAC.US,D,20210907,000000,135.3,140.097,133.8,133.8,20228.4,0
+RNAC.US,D,20210908,000000,138,138,126.9,130.8,26776.8,0
+RNAC.US,D,20210909,000000,132,132.963,128.55,130.8,22872.1,0
+RNAC.US,D,20210910,000000,132,132.9,126.6,132.3,16019.5,0
+RNAC.US,D,20210913,000000,132.3,137.25,129.9,129.9,29950.3,0
+RNAC.US,D,20210914,000000,132.3,132.3,120.3,120.3,32523.1,0
+RNAC.US,D,20210915,000000,121.8,132.3,117,128.1,35675.6,0
+RNAC.US,D,20210916,000000,128.1,128.1,123.3,125.1,14265.6,0
+RNAC.US,D,20210917,000000,124.5,133.8,122.7,133.5,127545,0
+RNAC.US,D,20210920,000000,128.1,133.5,123,125.1,52732.4,0
+RNAC.US,D,20210921,000000,126.9,131.4,125.4,128.1,24880.7,0
+RNAC.US,D,20210922,000000,127.2,134.7,126.9,134.4,27826.9,0
+RNAC.US,D,20210923,000000,135,135.873,129.9,132,20725.8,0
+RNAC.US,D,20210924,000000,129.9,132.6,129.15,129.6,18629,0
+RNAC.US,D,20210927,000000,130.2,134.25,129.6,133.2,20584.3,0
+RNAC.US,D,20210928,000000,132.6,132.6,129,129.9,20506.1,0
+RNAC.US,D,20210929,000000,131.1,132.3,120.9,123.6,25031,0
+RNAC.US,D,20210930,000000,125.1,127.95,123.891,124.8,14879.6,0
+RNAC.US,D,20211001,000000,124.8,125.4,120.15,125.4,17391,0
+RNAC.US,D,20211004,000000,125.7,131.4,123.6,126.9,55542.2,0
+RNAC.US,D,20211005,000000,126.9,130.5,125.502,129.9,26726,0
+RNAC.US,D,20211006,000000,129.9,129.9,125.1,125.7,19307.5,0
+RNAC.US,D,20211007,000000,126.3,128.7,124.5,127.8,13174.5,0
+RNAC.US,D,20211008,000000,128.4,130.8,126.3,128.4,13039.2,0
+RNAC.US,D,20211011,000000,127.65,131.1,125.4,128.7,13316.6,0
+RNAC.US,D,20211012,000000,130.2,135.3,128.7,130.2,34268.2,0
+RNAC.US,D,20211013,000000,131.4,134.4,130.5,132.9,28847,0
+RNAC.US,D,20211014,000000,134.4,135.3,129.3,130.2,19222.4,0
+RNAC.US,D,20211015,000000,133.2,133.2,127.8,128.1,17820.8,0
+RNAC.US,D,20211018,000000,125.25,129.6,123,123.9,27229,0
+RNAC.US,D,20211019,000000,123.36,124.05,120.9,122.4,21441.7,0
+RNAC.US,D,20211020,000000,123,123,113.4,116.7,52574.5,0
+RNAC.US,D,20211021,000000,116.7,121.803,116.1,118.5,29872.3,0
+RNAC.US,D,20211022,000000,118.5,119.55,114,118.5,27924.1,0
+RNAC.US,D,20211025,000000,117.6,118.65,106.8,107.4,47841.7,0
+RNAC.US,D,20211026,000000,110.1,116.4,104.7,112.5,65981.5,0
+RNAC.US,D,20211027,000000,112.5,113.4,107.7,108,22219.6,0
+RNAC.US,D,20211028,000000,109.2,111,107.55,111,18227.9,0
+RNAC.US,D,20211029,000000,109.95,113.25,107.4,107.7,23307.4,0
+RNAC.US,D,20211101,000000,109.8,115.65,108.9,112.5,23978.6,0
+RNAC.US,D,20211102,000000,111.9,119.7,111,119.1,20687.7,0
+RNAC.US,D,20211103,000000,118.5,125.1,116.7,125.1,42033.3,0
+RNAC.US,D,20211104,000000,122.7,124.8,117.3,118.8,19912,0
+RNAC.US,D,20211105,000000,120.6,120.6,113.55,118.2,21751.7,0
+RNAC.US,D,20211108,000000,127.5,130.344,115.8,118.8,82375,0
+RNAC.US,D,20211109,000000,116.4,117,108,115.5,55668.1,0
+RNAC.US,D,20211110,000000,113.4,114.6,110.1,111.6,31672.7,0
+RNAC.US,D,20211111,000000,113.4,113.4,109.65,111,36847.1,0
+RNAC.US,D,20211112,000000,111.6,114,107.7,109.2,34210.9,0
+RNAC.US,D,20211115,000000,110.1,111.3,107.4,107.7,24113.7,0
+RNAC.US,D,20211116,000000,107.7,108,103.65,106.2,28633.3,0
+RNAC.US,D,20211117,000000,105,108.75,102,103.2,23789.4,0
+RNAC.US,D,20211118,000000,104.1,105.15,97.5,99.3,34876,0
+RNAC.US,D,20211119,000000,98.7,99.753,96.3,96.3,24950.1,0
+RNAC.US,D,20211122,000000,97.5,99.9,93.9,94.2,23925.1,0
+RNAC.US,D,20211123,000000,93.6,96,90,95.4,27194.2,0
+RNAC.US,D,20211124,000000,95.1,96.6,93.3,95.4,21980.8,0
+RNAC.US,D,20211126,000000,86.4,88.8,84.6,87,46053.2,0
+RNAC.US,D,20211129,000000,88.5,91.2,87,88.5,38913.8,0
+RNAC.US,D,20211130,000000,87.9,90.6,83.4,90,36833.7,0
+RNAC.US,D,20211201,000000,92.1,94.8,87.3,87.6,30903.2,0
+RNAC.US,D,20211202,000000,87.3,91.5,86.997,91.2,31966.7,0
+RNAC.US,D,20211203,000000,92.7,92.7,86.55,86.7,39771.2,0
+RNAC.US,D,20211206,000000,84.3,90.6,84.3,88.8,27877.5,0
+RNAC.US,D,20211207,000000,92.4,99,92.4,95.4,47935.4,0
+RNAC.US,D,20211208,000000,95.7,96.6,94.593,95.4,24132.1,0
+RNAC.US,D,20211209,000000,94.5,95.7,90.9,90.9,155745,0
+RNAC.US,D,20211210,000000,92.1,94.2,88.2,90.3,39681.4,0
+RNAC.US,D,20211213,000000,89.7,96,88.8,92.7,44657,0
+RNAC.US,D,20211214,000000,100.5,100.5,91.2,94.5,67198.2,0
+RNAC.US,D,20211215,000000,93,95.4,88.5,95.4,65108,0
+RNAC.US,D,20211216,000000,95.4,96,92.1,93.6,47407.6,0
+RNAC.US,D,20211217,000000,92.55,99.321,91.2,93,292269,0
+RNAC.US,D,20211220,000000,96.6,98.1,92.85,98.1,39207.1,0
+RNAC.US,D,20211221,000000,97.5,102.15,96.603,99.6,74790.6,0
+RNAC.US,D,20211222,000000,99.3,102.9,95.7,99.9,53953.8,0
+RNAC.US,D,20211223,000000,100.5,109.2,99.9,107.1,33352.5,0
+RNAC.US,D,20211227,000000,107.4,107.4,103.2,103.2,25426.1,0
+RNAC.US,D,20211228,000000,102.3,105.864,100.2,100.8,26545.9,0
+RNAC.US,D,20211229,000000,101.1,101.1,97.8,99.3,20131.1,0
+RNAC.US,D,20211230,000000,98.7,103.5,98.412,100.2,21592.6,0
+RNAC.US,D,20211231,000000,99.9,101.4,97.2,97.8,18961.6,0
+RNAC.US,D,20220103,000000,98.1,100.5,97.5,99.3,24277.4,0
+RNAC.US,D,20220104,000000,99.9,99.9,94.5,94.5,80142.2,0
+RNAC.US,D,20220105,000000,94.5,95.4,89.7,90.6,83336.7,0
+RNAC.US,D,20220106,000000,89.55,90.9,85.2,87.3,43514.2,0
+RNAC.US,D,20220107,000000,87.3,89.85,86.4,87.3,24726.8,0
+RNAC.US,D,20220110,000000,87.6,87.75,82.5,85.2,32124.7,0
+RNAC.US,D,20220111,000000,85.2,87.6,84,85.8,26351.2,0
+RNAC.US,D,20220112,000000,86.7,86.7,83.7,84,27383.9,0
+RNAC.US,D,20220113,000000,84.9,86.1,82.05,83.1,20538.5,0
+RNAC.US,D,20220114,000000,81.9,83.4,78.3,83.1,27529.6,0
+RNAC.US,D,20220118,000000,81.6,81.6,76.8,76.8,24815.7,0
+RNAC.US,D,20220119,000000,78,78.6,75.3,75.9,28367.5,0
+RNAC.US,D,20220120,000000,76.2,78.45,74.7,75,18652.7,0
+RNAC.US,D,20220121,000000,73.8,75.45,71.1,71.7,39083.6,0
+RNAC.US,D,20220124,000000,68.7,72.3,65.7,72,39477.8,0
+RNAC.US,D,20220125,000000,70.8,72.15,68.85,71.1,17832.7,0
+RNAC.US,D,20220126,000000,72,75.45,69.6,71.1,31952.5,0
+RNAC.US,D,20220127,000000,72.6,72.6,66.75,67.2,18988.6,0
+RNAC.US,D,20220128,000000,67.2,70.8,65.4,70.8,23122.5,0
+RNAC.US,D,20220131,000000,69.9,75.3,69.9,75,19538.1,0
+RNAC.US,D,20220201,000000,75.9,78.6,73.05,76.8,26810.9,0
+RNAC.US,D,20220202,000000,77.7,77.7,70.5,70.5,20782.3,0
+RNAC.US,D,20220203,000000,70.5,70.95,66.9,67.2,23076.9,0
+RNAC.US,D,20220204,000000,67.2,69,65.4,67.8,22344,0
+RNAC.US,D,20220207,000000,67.8,70.2,66.6,68.4,16569.7,0
+RNAC.US,D,20220208,000000,68.1,69.699,66.3,67.5,17191.6,0
+RNAC.US,D,20220209,000000,68.4,70.5,67.8,70.2,15480.7,0
+RNAC.US,D,20220210,000000,68.7,70.5,65.4,66,22167.8,0
+RNAC.US,D,20220211,000000,65.7,67.8,63.3,64.5,19332.5,0
+RNAC.US,D,20220214,000000,64.65,64.725,62.4,63,15426.7,0
+RNAC.US,D,20220215,000000,64.8,66.798,63.6,65.4,12814.6,0
+RNAC.US,D,20220216,000000,65.1,66,63.3,64.5,15238.7,0
+RNAC.US,D,20220217,000000,64.5,64.5,60.3,60.3,19119,0
+RNAC.US,D,20220218,000000,60,60.45,58.05,59.1,20638.2,0
+RNAC.US,D,20220222,000000,58.161,58.5,52.2,57.9,49072.1,0
+RNAC.US,D,20220223,000000,58.2,58.2,53.4,53.55,13334.3,0
+RNAC.US,D,20220224,000000,51,56.1,49.218,55.8,25381.5,0
+RNAC.US,D,20220225,000000,56.7,57.6,54.3,57.3,21724.2,0
+RNAC.US,D,20220228,000000,57.3,57.9,55.5,55.5,13634.4,0
+RNAC.US,D,20220301,000000,55.8,56.4,54.3,55.2,23505,0
+RNAC.US,D,20220302,000000,55.5,55.5,53.7,54.3,9688.83,0
+RNAC.US,D,20220303,000000,54.9,54.9,51.3,51.9,15155.7,0
+RNAC.US,D,20220304,000000,51,52.05,48.3,48.3,13346,0
+RNAC.US,D,20220307,000000,48,48.6,45.6,46.5,21261.9,0
+RNAC.US,D,20220308,000000,45.9,50.7,44.4,47.4,24965.9,0
+RNAC.US,D,20220309,000000,48.3,52.8,48,52.5,19269.8,0
+RNAC.US,D,20220310,000000,58.56,60.6,52.2,52.5,38075.8,0
+RNAC.US,D,20220311,000000,53.4,53.7,49.5,49.5,25007.5,0
+RNAC.US,D,20220314,000000,49.5,49.5,43.5,44.1,24284.3,0
+RNAC.US,D,20220315,000000,45.3,46.8,42,43.8,20033.9,0
+RNAC.US,D,20220316,000000,43.8,45.3,41.7,45,37442.2,0
+RNAC.US,D,20220317,000000,44.1,46.8,43.5,46.8,22870.1,0
+RNAC.US,D,20220318,000000,46.8,49.197,46.2,48,36253.9,0
+RNAC.US,D,20220321,000000,48.3,48.9,43.65,43.8,28170.6,0
+RNAC.US,D,20220322,000000,44.7,48.3,43.65,47.7,32793.1,0
+RNAC.US,D,20220323,000000,47.4,47.4,43.8,44.7,35595.2,0
+RNAC.US,D,20220324,000000,44.7,45,41.7,42.9,49260.3,0
+RNAC.US,D,20220325,000000,42.6,42.912,40.5,41.4,31191.6,0
+RNAC.US,D,20220328,000000,42,42.3,38.4,38.7,57517.2,0
+RNAC.US,D,20220329,000000,40.8,41.1,37.05,40.5,82812.8,0
+RNAC.US,D,20220330,000000,39.6,42.6,36.669,37.8,79035.5,0
+RNAC.US,D,20220331,000000,38.1,39.597,36.9,36.9,36145.1,0
+RNAC.US,D,20220401,000000,36.9,39.6,36.9,39.3,28492.9,0
+RNAC.US,D,20220404,000000,40.2,42.9,39.3,41.1,55600.8,0
+RNAC.US,D,20220405,000000,41.1,42,39,39.6,29480.6,0
+RNAC.US,D,20220406,000000,39,39.9,37.8,39,29951.4,0
+RNAC.US,D,20220407,000000,38.4,42.6,38.4,40.2,97801.2,0
+RNAC.US,D,20220408,000000,40.5,41.1,35.4,35.7,48287.5,0
+RNAC.US,D,20220411,000000,35.4,35.4,32.1,32.7,47450.5,0
+RNAC.US,D,20220412,000000,33.9,33.9,31.2,31.8,56754.9,0
+RNAC.US,D,20220413,000000,32.1,32.25,29.853,30.6,52935.2,0
+RNAC.US,D,20220414,000000,32.4,32.7,30.3,30.9,57743.3,0
+RNAC.US,D,20220418,000000,30.9,30.9,26.031,26.586,78777.9,0
+RNAC.US,D,20220419,000000,26.703,27.678,26.58,26.988,62801.8,0
+RNAC.US,D,20220420,000000,28.044,28.956,27.3,28.287,53265.4,0
+RNAC.US,D,20220421,000000,29.118,29.946,25.11,25.47,50880.2,0
+RNAC.US,D,20220422,000000,25.5,25.833,23.553,24.849,48628.9,0
+RNAC.US,D,20220425,000000,25.173,27.42,24.849,26.784,69409.4,0
+RNAC.US,D,20220426,000000,27.6,27.6,24.315,24.408,50083.9,0
+RNAC.US,D,20220427,000000,24.465,24.537,22.575,22.752,49416.7,0
+RNAC.US,D,20220428,000000,22.5,23.58,21.369,23.58,41698.6,0
+RNAC.US,D,20220429,000000,23.1,25.131,22.5,22.989,35288.7,0
+RNAC.US,D,20220502,000000,23.55,24.147,22.08,24,24600.1,0
+RNAC.US,D,20220503,000000,23.973,24.762,22.86,23.112,32925.6,0
+RNAC.US,D,20220504,000000,22.77,24.12,20.817,24.03,43422.4,0
+RNAC.US,D,20220505,000000,26.1,26.397,23.145,24.3,45109.8,0
+RNAC.US,D,20220506,000000,24.303,26.4,23.7,25.809,43451.1,0
+RNAC.US,D,20220509,000000,25.644,25.863,21.969,23.31,56254,0
+RNAC.US,D,20220510,000000,23.982,26.367,23.4,23.88,55071.2,0
+RNAC.US,D,20220511,000000,23.208,24,19.407,20.229,88991.2,0
+RNAC.US,D,20220512,000000,20.7,22.077,20.358,20.811,79492.9,0
+RNAC.US,D,20220513,000000,20.847,22.353,20.577,21.888,99986,0
+RNAC.US,D,20220516,000000,21.6,24,20.994,23.109,57157.1,0
+RNAC.US,D,20220517,000000,24,25.65,22.503,25.242,89849.9,0
+RNAC.US,D,20220518,000000,25.2,25.794,22.65,22.656,49400.7,0
+RNAC.US,D,20220519,000000,22.8,24.342,22.413,23.232,42685.3,0
+RNAC.US,D,20220520,000000,24,25.275,22.65,23.874,63067,0
+RNAC.US,D,20220523,000000,23.874,24.522,22.314,22.482,54828.7,0
+RNAC.US,D,20220524,000000,22.44,22.95,20.3535,20.718,61308.9,0
+RNAC.US,D,20220525,000000,20.4,21.546,20.103,21.189,30789.1,0
+RNAC.US,D,20220526,000000,21.084,22.437,20.358,21.048,77169.4,0
+RNAC.US,D,20220527,000000,21.33,23.4,20.1,23.022,71549.5,0
+RNAC.US,D,20220531,000000,23.946,28.152,23.403,26.466,82938.7,0
+RNAC.US,D,20220601,000000,30.3,30.6,23.709,25.263,87122.6,0
+RNAC.US,D,20220602,000000,25.8,26.097,24.3,24.621,40423.1,0
+RNAC.US,D,20220603,000000,24.3,26.997,24.3,26.475,52858.6,0
+RNAC.US,D,20220606,000000,27.996,30,26.553,29.952,91720.9,0
+RNAC.US,D,20220607,000000,29.43,37.8,28.374,35.1,146969,0
+RNAC.US,D,20220608,000000,37.5,41.25,36,37.5,132828,0
+RNAC.US,D,20220609,000000,37.2,38.1,33.9,36.9,84844.8,0
+RNAC.US,D,20220610,000000,34.2,34.5,31.2,34.2,80456.1,0
+RNAC.US,D,20220613,000000,31.5,35.1,31.2,33.6,85021.1,0
+RNAC.US,D,20220614,000000,33,33.9,31.5,31.5,78790.5,0
+RNAC.US,D,20220615,000000,31.8,34.8,30.6,34.5,86722.2,0
+RNAC.US,D,20220616,000000,33.9,41.1,32.7,40.2,129712,0
+RNAC.US,D,20220617,000000,40.2,41.4,36.3,37.2,156346,0
+RNAC.US,D,20220621,000000,39.3,40.5,37.5,37.8,78662.2,0
+RNAC.US,D,20220622,000000,36.3,40.2,35.7,37.8,57480.3,0
+RNAC.US,D,20220623,000000,38.4,43.422,38.1,42,138001,0
+RNAC.US,D,20220624,000000,42.3,45,39.3,39.9,494038,0
+RNAC.US,D,20220627,000000,39.9,41.1,38.4,40.2,70039.1,0
+RNAC.US,D,20220628,000000,41.4,41.4,37.2,39,61014.6,0
+RNAC.US,D,20220629,000000,38.1,38.7,36.6,37.2,54960.1,0
+RNAC.US,D,20220630,000000,36.9,40.2,35.1,39.3,70672,0
+RNAC.US,D,20220701,000000,38.7,40.5,37.2,39.9,59066.3,0
+RNAC.US,D,20220705,000000,39.6,41.7,38.4,40.5,40128.2,0
+RNAC.US,D,20220706,000000,39.9,42.3,39.6,41.4,50252.5,0
+RNAC.US,D,20220707,000000,41.7,47.4,41.1,45.9,54101.5,0
+RNAC.US,D,20220708,000000,45.6,48,44.4,47.4,43249.7,0
+RNAC.US,D,20220711,000000,47.4,50.1,45.3,48.3,50407.1,0
+RNAC.US,D,20220712,000000,48.3,52.8,46.8,52.2,72800.8,0
+RNAC.US,D,20220713,000000,51,56.7,51,53.1,112480,0
+RNAC.US,D,20220714,000000,53.1,53.1,47.7,49.2,56522.3,0
+RNAC.US,D,20220715,000000,49.2,51.6,47.1,51.3,45175.9,0
+RNAC.US,D,20220718,000000,51.45,52.65,47.7,48.9,62973.7,0
+RNAC.US,D,20220719,000000,49.5,51,46.65,49.8,64120.3,0
+RNAC.US,D,20220720,000000,50.1,52.5,48.3,50.4,49471.3,0
+RNAC.US,D,20220721,000000,51,51.9,48.9,50.7,41972.6,0
+RNAC.US,D,20220722,000000,51,53.1,48.3,49.5,40253.8,0
+RNAC.US,D,20220725,000000,49.8,49.8,46.2,46.8,55949.5,0
+RNAC.US,D,20220726,000000,45.9,49.05,44.7,47.4,32747.7,0
+RNAC.US,D,20220727,000000,48,48,45.6,47.4,26763.1,0
+RNAC.US,D,20220728,000000,47.4,47.661,43.8,47.1,37394,0
+RNAC.US,D,20220729,000000,47.4,50.193,44.1,47.7,46918.4,0
+RNAC.US,D,20220801,000000,47.7,48.3,44.7,45.9,39712.8,0
+RNAC.US,D,20220802,000000,45.9,47.7,45.3,46.5,48121.1,0
+RNAC.US,D,20220803,000000,47.1,51.9,47.1,49.5,49888.6,0
+RNAC.US,D,20220804,000000,52.8,59.7,51,56.4,124721,0
+RNAC.US,D,20220805,000000,57,76.155,56.7,70.8,217991,0
+RNAC.US,D,20220808,000000,76.5,76.5,67.5,75.3,127263,0
+RNAC.US,D,20220809,000000,75.3,81.9,71.4,76.8,96926.9,0
+RNAC.US,D,20220810,000000,78.6,80.25,72.99,78,89469.8,0
+RNAC.US,D,20220811,000000,77.1,78.3,72,73.5,90322.7,0
+RNAC.US,D,20220812,000000,72.9,75.3,70.8,73.8,45924.8,0
+RNAC.US,D,20220815,000000,74.25,77.7,72.45,77.7,54517.1,0
+RNAC.US,D,20220816,000000,77.4,78,72.3,73.2,64002.1,0
+RNAC.US,D,20220817,000000,72.6,75,69.693,71.7,57398.4,0
+RNAC.US,D,20220818,000000,71.7,72.6,64.2,65.4,70661,0
+RNAC.US,D,20220819,000000,63.6,68.85,62.1,66.9,51648.9,0
+RNAC.US,D,20220822,000000,64.8,67.65,61.5,63,55890.6,0
+RNAC.US,D,20220823,000000,63.3,65.25,55.2,55.8,97559.6,0
+RNAC.US,D,20220824,000000,54.6,64.2,53.1,62.7,60062.4,0
+RNAC.US,D,20220825,000000,61.8,66,61.8,63,47462.4,0
+RNAC.US,D,20220826,000000,64.95,64.95,59.25,59.7,32395.2,0
+RNAC.US,D,20220829,000000,58.2,60.597,56.4,57.3,38547.3,0
+RNAC.US,D,20220830,000000,58.8,59.7,56.1,57,24934.8,0
+RNAC.US,D,20220831,000000,57.3,58.95,54.9,56.4,23332.6,0
+RNAC.US,D,20220901,000000,55.5,56.109,52.5,55.5,37784.8,0
+RNAC.US,D,20220902,000000,55.8,57.9,54,54.9,28752.5,0
+RNAC.US,D,20220906,000000,54.9,55.2,51.75,52.2,36040.3,0
+RNAC.US,D,20220907,000000,51.9,54.6,51,52.8,30012.1,0
+RNAC.US,D,20220908,000000,52.8,57.6,52.2,56.1,50113,0
+RNAC.US,D,20220909,000000,55.8,58.5,54.603,55.5,31205.6,0
+RNAC.US,D,20220912,000000,55.8,56.4,54.3,54.9,27105.9,0
+RNAC.US,D,20220913,000000,54.3,54.897,51.9,53.1,23396.1,0
+RNAC.US,D,20220914,000000,52.2,54.45,51.9,52.5,28342.2,0
+RNAC.US,D,20220915,000000,52.5,57.6,52.05,56.7,30818,0
+RNAC.US,D,20220916,000000,55.2,56.1,52.5,55.2,41839.5,0
+RNAC.US,D,20220919,000000,54.6,54.9,51.3,52.8,26987.1,0
+RNAC.US,D,20220920,000000,52.2,53.4,50.7,51.3,38170.4,0
+RNAC.US,D,20220921,000000,51,51,46.65,47.4,41165.4,0
+RNAC.US,D,20220922,000000,47.4,48.15,44.7,46.8,27399.8,0
+RNAC.US,D,20220923,000000,45.9,46.5,43.5,45,20499.3,0
+RNAC.US,D,20220926,000000,44.1,47.097,43.95,45.3,14696,0
+RNAC.US,D,20220927,000000,45.9,48.3,45.3,47.4,15919.7,0
+RNAC.US,D,20220928,000000,48.6,52.2,48.6,51,26464.9,0
+RNAC.US,D,20220929,000000,50.4,50.7,46.875,48.3,17635.9,0
+RNAC.US,D,20220930,000000,47.7,52.5,47.55,49.2,24376,0
+RNAC.US,D,20221003,000000,50.1,51.9,47.7,51,56504.1,0
+RNAC.US,D,20221004,000000,52.5,53.7,51.141,52.5,22946.1,0
+RNAC.US,D,20221005,000000,52.5,52.95,50.4,51.9,10219.2,0
+RNAC.US,D,20221006,000000,51.3,52.8,48.6,52.5,15299.5,0
+RNAC.US,D,20221007,000000,51.3,51.9,49.5,49.5,10080.6,0
+RNAC.US,D,20221010,000000,49.5,49.5,45,45.6,32921.3,0
+RNAC.US,D,20221011,000000,45.3,50.1,44.55,49.2,21964.3,0
+RNAC.US,D,20221012,000000,49.5,50.25,47.7,48.9,15409.7,0
+RNAC.US,D,20221013,000000,47.7,50.25,46.95,48.6,22082.8,0
+RNAC.US,D,20221014,000000,50.7,50.7,45.3,45.9,15795.2,0
+RNAC.US,D,20221017,000000,47.1,47.1,44.1,45.3,30145.9,0
+RNAC.US,D,20221018,000000,46.5,48.579,44.1,45.3,28186.3,0
+RNAC.US,D,20221019,000000,45,45.897,42.45,42.6,22940.1,0
+RNAC.US,D,20221020,000000,42.6,45.45,42.6,44.7,16974.7,0
+RNAC.US,D,20221021,000000,45.3,47.7,43.5,47.1,18389.9,0
+RNAC.US,D,20221024,000000,47.7,48.75,45.6,48.6,17441.7,0
+RNAC.US,D,20221025,000000,48.9,51.6,48.9,51,15737.5,0
+RNAC.US,D,20221026,000000,51,53.7,49.8,51.3,19024.4,0
+RNAC.US,D,20221027,000000,52.5,52.5,48.3,48.9,16182,0
+RNAC.US,D,20221028,000000,48.9,51.3,47.1,51,13052.7,0
+RNAC.US,D,20221031,000000,51.3,51.3,47.25,47.4,18206.2,0
+RNAC.US,D,20221101,000000,47.7,53.1,47.7,49.8,52505,0
+RNAC.US,D,20221102,000000,49.5,51,47.1,48.9,22133.3,0
+RNAC.US,D,20221103,000000,47.7,51.3,45.663,50.7,37262.2,0
+RNAC.US,D,20221104,000000,50.4,50.4,47.55,49.2,27013.7,0
+RNAC.US,D,20221107,000000,47.7,49.5,44.7,47.4,29278.9,0
+RNAC.US,D,20221108,000000,47.4,48.789,45.6,46.5,22158.4,0
+RNAC.US,D,20221109,000000,45.9,46.5,42.375,42.6,28524.9,0
+RNAC.US,D,20221110,000000,46.2,46.5,43.05,44.1,31423.6,0
+RNAC.US,D,20221111,000000,44.1,47.25,43.8,46.2,35144.9,0
+RNAC.US,D,20221114,000000,46.5,46.95,44.4,46.8,34830.1,0
+RNAC.US,D,20221115,000000,46.8,47.1,45,45.6,25436,0
+RNAC.US,D,20221116,000000,45.6,45.6,43.8,45.3,21372.5,0
+RNAC.US,D,20221117,000000,44.1,46.2,42,42.3,45414.8,0
+RNAC.US,D,20221118,000000,43.8,44.1,41.25,42,10186.7,0
+RNAC.US,D,20221121,000000,41.1,41.7,37.65,37.8,24062.2,0
+RNAC.US,D,20221122,000000,38.1,39.3,36,38.7,16783.7,0
+RNAC.US,D,20221123,000000,38.1,40.167,37.8,38.1,19459.3,0
+RNAC.US,D,20221125,000000,39,39.3,36.3,37.2,8782.69,0
+RNAC.US,D,20221128,000000,37.5,39.3,37.5,38.1,19329.8,0
+RNAC.US,D,20221129,000000,38.1,38.4,36.9,37.95,12631.6,0
+RNAC.US,D,20221130,000000,38.1,39.3,36.9,39.3,20826.2,0
+RNAC.US,D,20221201,000000,39.6,39.897,37.8,38.4,13729.1,0
+RNAC.US,D,20221202,000000,37.5,40.2,37.2,39.9,19420.5,0
+RNAC.US,D,20221205,000000,39.9,40.5,38.7,39.3,15606,0
+RNAC.US,D,20221206,000000,39,40.5,38.7,39.3,14344.7,0
+RNAC.US,D,20221207,000000,39.6,39.6,37.8,38.4,9374.36,0
+RNAC.US,D,20221208,000000,38.4,38.7,37.2,38.4,14713.8,0
+RNAC.US,D,20221209,000000,38.7,38.7,36.603,37.2,11299.4,0
+RNAC.US,D,20221212,000000,37.2,38.7,36.6,38.4,20395.6,0
+RNAC.US,D,20221213,000000,39.3,40.998,38.4,40.5,32616,0
+RNAC.US,D,20221214,000000,39.9,41.1,39,39.3,13573.9,0
+RNAC.US,D,20221215,000000,39.3,39.3,37.5,37.5,17443.7,0
+RNAC.US,D,20221216,000000,37.2,37.95,35.94,36.3,23750.8,0
+RNAC.US,D,20221219,000000,36.3,36.6,32.7,33,24250.1,0
+RNAC.US,D,20221220,000000,33.6,34.8,31.5,31.8,24534.9,0
+RNAC.US,D,20221221,000000,32.1,33.9,31.2,33,24624.6,0
+RNAC.US,D,20221222,000000,31.8,32.733,29.601,30.6,36340.1,0
+RNAC.US,D,20221223,000000,30,31.8,29.4,29.403,17906.1,0
+RNAC.US,D,20221227,000000,29.4,30,27,28.653,32317.6,0
+RNAC.US,D,20221228,000000,29.16,30.6,28.35,29.682,16694.4,0
+RNAC.US,D,20221229,000000,30,34.5,29.403,33.9,26523.9,0
+RNAC.US,D,20221230,000000,33.9,33.9,31.5,33.9,17721.2,0
+RNAC.US,D,20230103,000000,33.9,34.8,33.15,34.5,18906.3,0
+RNAC.US,D,20230104,000000,34.5,35.7,33,34.5,15690.6,0
+RNAC.US,D,20230105,000000,35.1,35.1,32.85,34.8,19190.7,0
+RNAC.US,D,20230106,000000,34.5,37.95,34.5,36.9,23033.1,0
+RNAC.US,D,20230109,000000,40.5,42.9,39,39.9,46526.4,0
+RNAC.US,D,20230110,000000,39.3,41.25,39,40.8,15421.9,0
+RNAC.US,D,20230111,000000,41.7,44.4,39.903,44.1,17444.5,0
+RNAC.US,D,20230112,000000,44.4,46.95,43.2,46.5,20280.7,0
+RNAC.US,D,20230113,000000,45.3,54.3,45.3,50.7,43018.1,0
+RNAC.US,D,20230117,000000,51.6,52.5,48.15,50.7,25227.7,0
+RNAC.US,D,20230118,000000,53.1,53.325,48.9,49.8,14895.5,0
+RNAC.US,D,20230119,000000,49.8,51,46.5,48.9,22495.1,0
+RNAC.US,D,20230120,000000,48.9,51.3,46.623,51.3,37413.1,0
+RNAC.US,D,20230123,000000,51.3,56.4,50.1,52.5,48664.1,0
+RNAC.US,D,20230124,000000,51.9,56.4,51.6,54.3,23330.2,0
+RNAC.US,D,20230125,000000,53.7,55.5,50.4,51.3,40969.8,0
+RNAC.US,D,20230126,000000,51.9,53.55,50.4,51.6,26208.5,0
+RNAC.US,D,20230127,000000,51.3,54,50.7,53.4,22359.6,0
+RNAC.US,D,20230130,000000,53.1,54.897,52.2,52.8,19530.7,0
+RNAC.US,D,20230131,000000,53.85,54.6,51.6,53.1,23580.5,0
+RNAC.US,D,20230201,000000,53.1,56.4,51.9,54.9,21436.4,0
+RNAC.US,D,20230202,000000,55.8,58.35,55.2,55.8,35995.8,0
+RNAC.US,D,20230203,000000,57.6,59.4,54.6,55.2,28614.3,0
+RNAC.US,D,20230206,000000,55.2,55.2,51.9,54.9,29083.9,0
+RNAC.US,D,20230207,000000,55.2,56.85,53.7,56.1,51366.9,0
+RNAC.US,D,20230208,000000,56.4,56.4,51.3,51.9,56632.2,0
+RNAC.US,D,20230209,000000,52.2,55.8,52.2,52.8,32661.1,0
+RNAC.US,D,20230210,000000,52.2,55.5,50.4,55.5,42783.5,0
+RNAC.US,D,20230213,000000,55.5,57,51.9,56.7,36338.5,0
+RNAC.US,D,20230214,000000,56.4,59.7,55.5,56.1,28662,0
+RNAC.US,D,20230215,000000,56.7,57.75,53.4,55.8,56299.1,0
+RNAC.US,D,20230216,000000,55.2,56.058,51.903,52.5,43957,0
+RNAC.US,D,20230217,000000,52.2,53.4,50.1,52.5,107004,0
+RNAC.US,D,20230221,000000,55.5,55.5,50.25,51,41270.8,0
+RNAC.US,D,20230222,000000,51,51.6,48.75,49.2,17992.5,0
+RNAC.US,D,20230223,000000,50.1,50.1,46.818,48,24500.8,0
+RNAC.US,D,20230224,000000,48,48.6,46.2,46.5,17620.3,0
+RNAC.US,D,20230227,000000,46.5,48.15,46.5,47.7,14420.2,0
+RNAC.US,D,20230228,000000,48.3,49.8,48,48.9,22464.7,0
+RNAC.US,D,20230301,000000,49.2,49.65,46.8,48,68501.4,0
+RNAC.US,D,20230302,000000,52.8,52.8,46.65,47.4,39392.1,0
+RNAC.US,D,20230303,000000,47.4,48.15,45.6,46.5,25156.7,0
+RNAC.US,D,20230306,000000,46.5,46.5,43.8,45.3,24690.1,0
+RNAC.US,D,20230307,000000,45,46.8,44.1,45.6,44967.2,0
+RNAC.US,D,20230308,000000,45.6,46.65,45.3,46.5,15976.9,0
+RNAC.US,D,20230309,000000,46.2,47.1,45,45,17615.3,0
+RNAC.US,D,20230310,000000,44.7,44.7,40.5,41.1,47917.1,0
+RNAC.US,D,20230313,000000,40.2,44.7,39.6,43.2,33097.8,0
+RNAC.US,D,20230314,000000,43.5,45,42.75,43.8,44073.4,0
+RNAC.US,D,20230315,000000,44.1,44.1,40.8,42,40123.8,0
+RNAC.US,D,20230316,000000,41.7,43.65,40.203,42.6,34094.1,0
+RNAC.US,D,20230317,000000,42,42.6,40.05,40.5,40094,0
+RNAC.US,D,20230320,000000,40.5,40.602,38.4,38.4,31327.3,0
+RNAC.US,D,20230321,000000,41.1,41.4,33.6,37.8,490053,0
+RNAC.US,D,20230322,000000,37.8,45.6,36.954,42.3,117178,0
+RNAC.US,D,20230323,000000,44.1,46.2,41.7,43.5,72067.8,0
+RNAC.US,D,20230324,000000,43.2,43.8,41.4,42.3,27867,0
+RNAC.US,D,20230327,000000,42.3,42.9,39.897,39.9,40806.3,0
+RNAC.US,D,20230328,000000,40.5,41.4,38.1,38.4,40444.7,0
+RNAC.US,D,20230329,000000,38.7,40.35,38.1,38.1,28287.2,0
+RNAC.US,D,20230330,000000,39.6,40.425,38.4,40.2,23106.4,0
+RNAC.US,D,20230331,000000,40.5,42.9,40.2,41.7,24202,0
+RNAC.US,D,20230403,000000,41.1,42,40.5,41.1,21770.8,0
+RNAC.US,D,20230404,000000,40.5,41.4,38.4,39.3,24710.4,0
+RNAC.US,D,20230405,000000,39.6,40.2,37.8,39,15840.2,0
+RNAC.US,D,20230406,000000,38.4,39.3,37.8,39.3,9938.36,0
+RNAC.US,D,20230410,000000,39.3,39.3,37.95,38.7,16701.3,0
+RNAC.US,D,20230411,000000,38.7,39.6,38.1,39.3,30574.9,0
+RNAC.US,D,20230412,000000,39.3,39.3,34.5,34.8,41645.5,0
+RNAC.US,D,20230413,000000,35.1,38.1,34.5,36.3,33392.7,0
+RNAC.US,D,20230414,000000,36.3,36.9,35.4,36.3,19840.7,0
+RNAC.US,D,20230417,000000,36.3,38.4,36,37.35,21613.1,0
+RNAC.US,D,20230418,000000,37.2,37.2,34.95,36.6,20560.4,0
+RNAC.US,D,20230419,000000,35.7,37.5,35.4,36.9,16978.2,0
+RNAC.US,D,20230420,000000,36.3,36.3,33.75,34.8,30620.9,0
+RNAC.US,D,20230421,000000,35.1,35.4,32.4,33.3,62232,0
+RNAC.US,D,20230424,000000,33.6,33.6,31.8,33.3,30627.9,0
+RNAC.US,D,20230425,000000,33,33.6,31.2,31.2,40379.3,0
+RNAC.US,D,20230426,000000,31.8,36,31.14,35.1,98114.6,0
+RNAC.US,D,20230427,000000,36,36.039,33.9,34.8,43938.7,0
+RNAC.US,D,20230428,000000,34.5,36.3,34.2,35.7,34715.8,0
+RNAC.US,D,20230501,000000,35.4,36.6,33,33.9,64743.2,0
+RNAC.US,D,20230502,000000,33.9,34.8,32.7,34.2,23187.2,0
+RNAC.US,D,20230503,000000,34.2,35.4,34.05,34.5,26787.2,0
+RNAC.US,D,20230504,000000,33,33.6,31.5,32.1,39391.8,0
+RNAC.US,D,20230505,000000,31.8,33,29.43,32.4,82770.9,0
+RNAC.US,D,20230508,000000,33,36.6,32.1,35.7,28918.6,0
+RNAC.US,D,20230509,000000,35.7,36,34.2,35.4,18185.3,0
+RNAC.US,D,20230510,000000,35.4,38.4,35.1,36.9,39098.5,0
+RNAC.US,D,20230511,000000,37.5,37.797,35.1,36,23049.4,0
+RNAC.US,D,20230512,000000,36.3,36.6,33.6,34.8,74393.9,0
+RNAC.US,D,20230515,000000,34.5,36,34.5,34.8,25455.4,0
+RNAC.US,D,20230516,000000,33.9,34.2,32.4,32.55,19558.2,0
+RNAC.US,D,20230517,000000,33,33.6,32.1,33.3,20084.4,0
+RNAC.US,D,20230518,000000,33.3,33.9,32.4,32.4,32729.8,0
+RNAC.US,D,20230519,000000,32.4,35.4,32.4,34.2,35470.1,0
+RNAC.US,D,20230522,000000,34.2,36.15,33.9,34.8,34994.6,0
+RNAC.US,D,20230523,000000,34.8,35.7,34.05,34.5,16055.4,0
+RNAC.US,D,20230524,000000,34.2,34.35,33,33,14820.1,0
+RNAC.US,D,20230525,000000,33,33.3,30.9,31.5,37112,0
+RNAC.US,D,20230526,000000,31.2,32.4,30.9,31.5,28706.8,0
+RNAC.US,D,20230530,000000,31.8,35.55,31.8,34.5,68152.3,0
+RNAC.US,D,20230531,000000,34.2,36,33.6,35.4,34408.3,0
+RNAC.US,D,20230601,000000,35.1,38.7,34.8,37.5,68032.7,0
+RNAC.US,D,20230602,000000,37.5,38.4,36.45,38.4,50930.1,0
+RNAC.US,D,20230605,000000,38.7,39.9,37.35,39.3,45050.5,0
+RNAC.US,D,20230606,000000,39.3,42.3,38.7,42,53513.3,0
+RNAC.US,D,20230607,000000,42.3,42.3,40.5,40.8,18940.1,0
+RNAC.US,D,20230608,000000,40.8,42.3,39.9,41.1,30911.5,0
+RNAC.US,D,20230609,000000,41.1,41.85,39.3,39.6,18434.7,0
+RNAC.US,D,20230612,000000,39.9,41.4,39.6,40.5,18699.7,0
+RNAC.US,D,20230613,000000,40.8,42,40.5,41.1,28422.5,0
+RNAC.US,D,20230614,000000,41.1,41.4,37.5,37.5,25422.3,0
+RNAC.US,D,20230615,000000,36.9,38.679,36.15,37.8,35050.6,0
+RNAC.US,D,20230616,000000,37.8,38.25,35.4,35.4,28097.1,0
+RNAC.US,D,20230620,000000,36,38.4,35.4,36.3,51599.8,0
+RNAC.US,D,20230621,000000,36,36.3,34.5,35.1,39608.5,0
+RNAC.US,D,20230622,000000,35.1,36,34.5,35.4,28752.9,0
+RNAC.US,D,20230623,000000,34.8,36.6,33.9,35.4,514254,0
+RNAC.US,D,20230626,000000,35.1,35.4,32.4,32.4,40330.7,0
+RNAC.US,D,20230627,000000,33.6,33.6,30.9,32.1,35600.7,0
+RNAC.US,D,20230628,000000,31.8,32.7,31.35,32.4,29661.6,0
+RNAC.US,D,20230629,000000,32.1,33.6,32.1,33.6,28540.7,0
+RNAC.US,D,20230630,000000,33.6,34.5,32.85,33.6,18210.2,0
+RNAC.US,D,20230703,000000,33.6,34.2,32.4,33.6,13292,0
+RNAC.US,D,20230705,000000,33,33.9,32.4,32.7,14845.1,0
+RNAC.US,D,20230706,000000,32.4,33.3,30.9,32.1,27991.6,0
+RNAC.US,D,20230707,000000,31.8,32.85,31.5,32.7,30175,0
+RNAC.US,D,20230710,000000,32.4,33,31.95,32.7,17672.6,0
+RNAC.US,D,20230711,000000,32.7,33.3,31.8,33,26081.1,0
+RNAC.US,D,20230712,000000,32.7,34.2,32.4,34.2,21792.1,0
+RNAC.US,D,20230713,000000,34.2,34.8,32.4,33,19446.4,0
+RNAC.US,D,20230714,000000,33,33.258,31.8,32.1,18530,0
+RNAC.US,D,20230717,000000,32.1,33.45,32.1,33.3,17006,0
+RNAC.US,D,20230718,000000,33,34.8,32.7,33.6,22968.3,0
+RNAC.US,D,20230719,000000,33.3,35.1,33.3,35.1,21928.2,0
+RNAC.US,D,20230720,000000,35.1,35.4,33.9,34.2,11405.9,0
+RNAC.US,D,20230721,000000,34.5,35.7,33.9,34.8,15033.7,0
+RNAC.US,D,20230724,000000,34.8,35.1,33.6,33.9,13976.4,0
+RNAC.US,D,20230725,000000,33.9,34.2,32.1,32.4,14417.9,0
+RNAC.US,D,20230726,000000,32.1,32.7,31.35,32.4,14198.9,0
+RNAC.US,D,20230727,000000,32.4,32.4,31.2,31.5,15797.4,0
+RNAC.US,D,20230728,000000,31.5,32.1,31.35,32.1,9214.39,0
+RNAC.US,D,20230731,000000,32.1,33,31.2,32.7,11481.8,0
+RNAC.US,D,20230801,000000,32.1,32.7,31.2,31.5,18718.6,0
+RNAC.US,D,20230802,000000,31.5,31.8,30.3,31.8,31547.5,0
+RNAC.US,D,20230803,000000,31.8,33,31.2,32.1,17847.9,0
+RNAC.US,D,20230804,000000,31.8,33.6,31.8,33,25507.3,0
+RNAC.US,D,20230807,000000,33,33.3,31.2,32.7,24784,0
+RNAC.US,D,20230808,000000,32.4,32.85,31.05,31.5,18693.6,0
+RNAC.US,D,20230809,000000,31.5,33.6,31.35,32.4,14857.4,0
+RNAC.US,D,20230810,000000,32.1,34.5,31.5,33.6,31338.4,0
+RNAC.US,D,20230811,000000,33.6,34.05,32.7,33,17235.1,0
+RNAC.US,D,20230814,000000,33.6,33.6,31.2,31.2,18646.8,0
+RNAC.US,D,20230815,000000,31.5,31.8,30.6,30.6,16836.4,0
+RNAC.US,D,20230816,000000,30.9,33.3,30.6,32.7,27834.3,0
+RNAC.US,D,20230817,000000,32.1,34.2,30.9,33.6,46372.6,0
+RNAC.US,D,20230818,000000,32.1,34.2,31.5,33.9,55855,0
+RNAC.US,D,20230821,000000,33.9,34.8,33.3,34.5,24161.3,0
+RNAC.US,D,20230822,000000,34.8,35.4,33.6,35.1,32525.9,0
+RNAC.US,D,20230823,000000,34.8,35.7,34.5,34.8,24932.3,0
+RNAC.US,D,20230824,000000,35.1,35.1,32.7,33.6,68243.7,0
+RNAC.US,D,20230825,000000,33,34.2,31.8,34.2,24107.4,0
+RNAC.US,D,20230828,000000,33.9,35.4,33.6,35.1,19485,0
+RNAC.US,D,20230829,000000,34.8,36.567,34.2,35.7,14907.4,0
+RNAC.US,D,20230830,000000,35.7,36.3,35.25,36,21611.7,0
+RNAC.US,D,20230831,000000,36,37.8,36,36.9,20573.9,0
+RNAC.US,D,20230901,000000,37.2,38.1,36.45,36.9,25665.2,0
+RNAC.US,D,20230905,000000,36,36.75,34.5,35.4,32996.5,0
+RNAC.US,D,20230906,000000,34.8,35.4,33.9,34.5,21787.3,0
+RNAC.US,D,20230907,000000,34.2,34.797,33.3,34.2,34183.3,0
+RNAC.US,D,20230908,000000,34.2,34.8,33.9,34.2,7431.49,0
+RNAC.US,D,20230911,000000,33.9,34.797,33.6,33.6,8612.36,0
+RNAC.US,D,20230912,000000,33.6,34.8,33.3,34.2,14641.3,0
+RNAC.US,D,20230913,000000,33.9,34.8,33.603,34.2,39404.5,0
+RNAC.US,D,20230914,000000,34.5,34.8,34.2,34.8,9617.03,0
+RNAC.US,D,20230915,000000,34.8,35.7,34.2,34.2,23614.7,0
+RNAC.US,D,20230918,000000,34.2,34.5,33.6,33.9,14566.9,0
+RNAC.US,D,20230919,000000,33.6,34.2,32.1,32.4,19386.1,0
+RNAC.US,D,20230920,000000,32.4,33.3,32.1,32.1,16866.8,0
+RNAC.US,D,20230921,000000,31.8,32.4,30.9,31.2,16128.2,0
+RNAC.US,D,20230922,000000,31.5,32.1,30.9,31.8,13561,0
+RNAC.US,D,20230925,000000,31.8,33.3,30.6,32.4,13239.3,0
+RNAC.US,D,20230926,000000,32.4,34.5,32.1,33.3,16486.1,0
+RNAC.US,D,20230927,000000,33.9,34.8,32.85,34.2,16037.4,0
+RNAC.US,D,20230928,000000,34.2,34.2,31.8,33.6,16838.1,0
+RNAC.US,D,20230929,000000,33.3,33.45,31.05,31.8,26236.2,0
+RNAC.US,D,20231002,000000,31.2,31.8,30.6,31.2,20128,0
+RNAC.US,D,20231003,000000,31.2,31.2,28.098,28.413,30859.3,0
+RNAC.US,D,20231004,000000,28.977,30.9,28.977,30.6,13830.1,0
+RNAC.US,D,20231005,000000,30.6,31.8,30,31.5,13064.5,0
+RNAC.US,D,20231006,000000,31.2,31.5,30,30.6,7430.79,0
+RNAC.US,D,20231009,000000,30,30.6,29.4,30.6,9912.83,0
+RNAC.US,D,20231010,000000,30.3,33,30.3,32.7,14299.5,0
+RNAC.US,D,20231011,000000,32.4,33.9,32.4,33.3,18588.8,0
+RNAC.US,D,20231012,000000,33,33.9,32.1,33.6,15570.7,0
+RNAC.US,D,20231013,000000,33.3,33.9,32.4,32.4,13422.1,0
+RNAC.US,D,20231016,000000,32.7,34.2,32.1,33.6,13596.6,0
+RNAC.US,D,20231017,000000,33.6,36.9,33.6,36.3,21481.5,0
+RNAC.US,D,20231018,000000,35.4,36.9,34.2,34.5,10053.7,0
+RNAC.US,D,20231019,000000,35.1,35.1,33,33.6,21017.2,0
+RNAC.US,D,20231020,000000,33.6,34.2,32.1,33,20876.7,0
+RNAC.US,D,20231023,000000,33,35.1,32.616,33.6,16819.3,0
+RNAC.US,D,20231024,000000,34.8,35.4,33.9,34.5,10212.4,0
+RNAC.US,D,20231025,000000,34.2,34.8,33.6,34.5,10803.7,0
+RNAC.US,D,20231026,000000,34.5,36,33.6,35.7,13957.3,0
+RNAC.US,D,20231027,000000,35.4,37.2,34.8,36.9,21720,0
+RNAC.US,D,20231030,000000,36.9,37.8,36.9,37.8,12562.5,0
+RNAC.US,D,20231031,000000,38.1,39,36.9,37.5,11555.9,0
+RNAC.US,D,20231101,000000,36.3,36.9,34.5,34.8,12255.7,0
+RNAC.US,D,20231102,000000,34.8,35.55,34.65,35.4,6670.09,0
+RNAC.US,D,20231103,000000,36,36.6,34.2,34.5,17898.6,0
+RNAC.US,D,20231106,000000,35.1,35.4,33,33,10039.6,0
+RNAC.US,D,20231107,000000,32.4,33.9,31.8,31.8,12180.5,0
+RNAC.US,D,20231108,000000,32.4,32.4,31.5,31.5,13168,0
+RNAC.US,D,20231109,000000,31.2,31.8,29.7,30,15853.9,0
+RNAC.US,D,20231110,000000,30.3,30.45,28.5,28.734,20492.5,0
+RNAC.US,D,20231113,000000,26.601,28.197,24.3,26.436,92471.1,0
+RNAC.US,D,20231114,000000,24.195,32.1,23.55,32.1,64869.9,0
+RNAC.US,D,20231115,000000,27.9,30.9,27.9,29.088,70933.3,0
+RNAC.US,D,20231116,000000,28.8,31.8,27.6,31.5,20223.3,0
+RNAC.US,D,20231117,000000,31.8,34.5,31.05,32.1,66603.3,0
+RNAC.US,D,20231120,000000,32.7,34.8,31.5,33.6,31956.6,0
+RNAC.US,D,20231121,000000,32.7,35.7,32.7,34.8,23879.9,0
+RNAC.US,D,20231122,000000,35.1,36.9,34.2,36.6,21313.3,0
+RNAC.US,D,20231124,000000,39.6,40.2,36.6,39.9,25821,0
+RNAC.US,D,20231127,000000,39.9,42.6,34.8,35.25,51503,0
+RNAC.US,D,20231128,000000,37.5,37.5,31.503,32.25,26830.3,0
+RNAC.US,D,20231129,000000,31.5,34.2,31.5,33.6,13040,0
+RNAC.US,D,20231130,000000,33.6,40.5,33,40.5,59453.6,0
+RNAC.US,D,20231201,000000,35.1,36,29.52,29.7,123961,0
+RNAC.US,D,20231204,000000,29.1,30.6,26.94,27,24005.4,0
+RNAC.US,D,20231205,000000,27,27.897,20.223,20.4,79515.6,0
+RNAC.US,D,20231206,000000,21.6,22.035,19.944,21.984,44830.3,0
+RNAC.US,D,20231207,000000,21.783,25.746,21,24.201,26923.4,0
+RNAC.US,D,20231208,000000,24,24.9,21.6,21.9,18868,0
+RNAC.US,D,20231211,000000,22.023,22.023,19.98,20.1,29976.9,0
+RNAC.US,D,20231212,000000,20.595,21.9,20.268,21.192,19387.6,0
+RNAC.US,D,20231213,000000,21.246,21.372,20.556,21.084,25799.4,0
+RNAC.US,D,20231214,000000,21.843,22.95,21.21,22.497,20257.6,0
+RNAC.US,D,20231215,000000,22.683,24.75,22.368,22.437,61028,0
+RNAC.US,D,20231218,000000,22.815,24.6,21.603,21.876,37547.1,0
+RNAC.US,D,20231219,000000,21.6,22.5,20.4,20.928,36615.3,0
+RNAC.US,D,20231220,000000,20.817,21.669,19.803,20.298,30390.5,0
+RNAC.US,D,20231221,000000,20.1,21.9,20.031,21.6,39055.8,0
+RNAC.US,D,20231222,000000,21.6,21.9,20.4,21.429,25451.1,0
+RNAC.US,D,20231226,000000,22.05,23.637,21.3,22.395,39607.5,0
+RNAC.US,D,20231227,000000,23.7,24.3,21.9,22.5,24796.2,0
+RNAC.US,D,20231228,000000,23.1,23.1,21.9,22.2,14104.1,0
+RNAC.US,D,20231229,000000,22.05,22.5,20.4,20.682,23199,0
+RNAC.US,D,20240102,000000,20.7,21.141,19.05,19.656,39799.4,0
+RNAC.US,D,20240103,000000,19.758,20.1,18.153,18.657,22448.2,0
+RNAC.US,D,20240104,000000,18.006,19.5,18.003,19.167,17452.5,0
+RNAC.US,D,20240105,000000,18.9,19.839,18.45,18.702,38485,0
+RNAC.US,D,20240108,000000,19.2,20.7,18.75,19.8,23366.1,0
+RNAC.US,D,20240109,000000,20.4,20.646,19.2,20.286,6870.46,0
+RNAC.US,D,20240110,000000,20.1,24.9,19.8,24.462,40253.2,0
+RNAC.US,D,20240111,000000,24,26.1,22.503,25.464,38331.7,0
+RNAC.US,D,20240112,000000,25.455,26.1,24.081,25.107,24572.8,0
+RNAC.US,D,20240116,000000,24,30.6,22.53,29.4,41807.4,0
+RNAC.US,D,20240117,000000,28.35,28.59,20.406,21.594,49813.8,0
+RNAC.US,D,20240118,000000,21.9,23.697,21.9,22.566,14369.6,0
+RNAC.US,D,20240119,000000,22.887,23.091,21.06,22.89,13037.5,0
+RNAC.US,D,20240122,000000,24.033,24.033,21.453,22.428,12643.6,0
+RNAC.US,D,20240123,000000,22.5,24.717,21.027,23.334,13235.5,0
+RNAC.US,D,20240124,000000,23.7,25.5,23.076,23.379,13782.1,0
+RNAC.US,D,20240125,000000,23.976,25.278,23.52,25.053,11692.6,0
+RNAC.US,D,20240126,000000,25.17,25.17,22.506,22.908,10044.2,0
+RNAC.US,D,20240129,000000,22.503,24.447,22.5,23.772,6483.63,0
+RNAC.US,D,20240130,000000,22.911,24,21.6,21.6,10185,0
+RNAC.US,D,20240131,000000,21.6,23.4,21.495,21.6,9727.46,0
+RNAC.US,D,20240201,000000,21.6,23.1,20.103,22.5,23132.4,0
+RNAC.US,D,20240202,000000,21.672,23.151,21.006,21.234,10089.8,0
+RNAC.US,D,20240205,000000,21.15,21.888,18.9,19.284,19537.1,0
+RNAC.US,D,20240206,000000,19.5,20.667,18.903,20.316,14021.2,0
+RNAC.US,D,20240207,000000,20.121,20.7,18.93,19.299,10536.3,0
+RNAC.US,D,20240208,000000,19.2,21.735,19.2,20.409,8343.83,0
+RNAC.US,D,20240209,000000,20.7,21.549,19.914,20.4,8644.16,0
+RNAC.US,D,20240212,000000,20.955,21.603,20.208,21,13742,0
+RNAC.US,D,20240213,000000,21.003,22.188,20.4,21.348,22200.5,0
+RNAC.US,D,20240214,000000,22.344,22.485,20.706,21.897,16458.8,0
+RNAC.US,D,20240215,000000,21.6,24,21.3,22.665,25161.1,0
+RNAC.US,D,20240216,000000,22.5,24,21.3,23.613,32729.9,0
+RNAC.US,D,20240220,000000,23.4,23.745,21.9,22.257,13756.3,0
+RNAC.US,D,20240221,000000,21.969,23.1,21.3,21.648,8041.83,0
+RNAC.US,D,20240222,000000,21.6,22.35,21,21.6,29471.1,0
+RNAC.US,D,20240223,000000,21.3,23.103,21,21.9,27631.8,0
+RNAC.US,D,20240226,000000,21.486,23.097,21.3,22.5,12555.2,0
+RNAC.US,D,20240227,000000,22.218,22.8,21.879,21.879,14082.3,0
+RNAC.US,D,20240228,000000,21.6,23.1,21.54,21.6,9533.43,0
+RNAC.US,D,20240229,000000,21.948,22.968,21.9,21.945,17547.2,0
+RNAC.US,D,20240301,000000,22.8,22.896,20.184,20.7,23011.8,0
+RNAC.US,D,20240304,000000,22.356,22.485,20.4,20.4,15392.7,0
+RNAC.US,D,20240305,000000,19.8,21.3,19.8,20.169,13885.1,0
+RNAC.US,D,20240306,000000,21.231,21.45,20.34,21,16153.4,0
+RNAC.US,D,20240307,000000,21.102,21.102,19.311,19.311,20389,0
+RNAC.US,D,20240308,000000,19.686,21,19.2,19.2,17649,0
+RNAC.US,D,20240311,000000,19.053,21.6,19.053,19.17,47424.7,0
+RNAC.US,D,20240312,000000,19.068,20.091,17.1,17.643,24352.1,0
+RNAC.US,D,20240313,000000,17.961,17.997,16.056,16.5,24531.8,0
+RNAC.US,D,20240314,000000,16.302,17.706,15,16.059,64450,0
+RNAC.US,D,20240315,000000,15.792,18.423,15.6,17.409,64954.4,0
+RNAC.US,D,20240318,000000,16.8,20.07,16.8,18.957,21519,0
+RNAC.US,D,20240319,000000,20.145,22.8,20.1,21.576,56001,0
+RNAC.US,D,20240320,000000,22.56,23.85,21.576,23.079,45296.5,0
+RNAC.US,D,20240321,000000,22.803,24.15,20.7,21.114,31774,0
+RNAC.US,D,20240322,000000,21.201,23.238,20.397,21.426,11307.5,0
+RNAC.US,D,20240325,000000,21.984,22.71,20.4,20.4,14323.8,0
+RNAC.US,D,20240326,000000,20.523,20.814,18.6,18.726,25669.1,0
+RNAC.US,D,20240327,000000,20.1,20.4,18.75,19.812,9268.13,0
+RNAC.US,D,20240328,000000,19.761,20.76,19.2,19.5,7818.49,0
+RNAC.US,D,20240401,000000,19.5,19.5,16.8,16.803,33543,0
+RNAC.US,D,20240402,000000,17.898,18.3,15.3015,15.903,36171.5,0
+RNAC.US,D,20240403,000000,15.6,16.197,14.133,14.703,51883.5,0
+RNAC.US,D,20240404,000000,14.703,15.699,14.7,15.123,22587.1,0
+RNAC.US,D,20240405,000000,14.19,16.5,13.19,13.31,242352,0
+RNAC.US,D,20240408,000000,13.8219,14.5,11.665,13.12,378146,0
+RNAC.US,D,20240409,000000,12.52,14.49,12.52,13.99,60640,0
+RNAC.US,D,20240410,000000,13.44,16.79,13.44,16.32,133468,0
+RNAC.US,D,20240411,000000,16.7,18.4,16.4,18.04,114324,0
+RNAC.US,D,20240412,000000,18,19.78,17.95,19.39,311172,0
+RNAC.US,D,20240415,000000,19.91,21.67,18.99,18.99,200685,0
+RNAC.US,D,20240416,000000,18.77,19,17.0165,18.77,69454,0
+RNAC.US,D,20240417,000000,18.51,19.19,18.15,18.5,46691,0
+RNAC.US,D,20240418,000000,18.66,18.66,16.9,17.28,35798,0
+RNAC.US,D,20240419,000000,17.08,17.99,17.08,17.85,48723,0
+RNAC.US,D,20240422,000000,17.8,18.98,16.985,18.26,93807,0
+RNAC.US,D,20240423,000000,20.26,21.72,19.28,20.59,124359,0
+RNAC.US,D,20240424,000000,20.73,21.25,20.19,20.72,135444,0
+RNAC.US,D,20240425,000000,20.37,21.67,20.01,20.9,121656,0
+RNAC.US,D,20240426,000000,20.98,21.74,20.71,21.03,123840,0
+RNAC.US,D,20240429,000000,21.74,22.5699,20.4517,22,162651,0
+RNAC.US,D,20240430,000000,21.7,22.6,20.1,22.07,62567,0
+RNAC.US,D,20240501,000000,22.29,23.8,21.8,22.64,76475,0
+RNAC.US,D,20240502,000000,23.55,25.38,23,24.43,148505,0
+RNAC.US,D,20240503,000000,26.24,27.29,24.7766,25.6,137405,0
+RNAC.US,D,20240506,000000,23.93,26.23,23.922,25.74,67692,0
+RNAC.US,D,20240507,000000,25.32,25.765,23.01,23.205,82896,0
+RNAC.US,D,20240508,000000,23,23.51,22.51,23.25,41193,0
+RNAC.US,D,20240509,000000,22.73,23.5275,21.39,21.86,44221,0
+RNAC.US,D,20240510,000000,22.31,23.53,20.5,21.17,54832,0
+RNAC.US,D,20240513,000000,21.01,22.43,21.01,21.45,25200,0
+RNAC.US,D,20240514,000000,21.59,25.1,21.59,24.75,164730,0
+RNAC.US,D,20240515,000000,24.94,27.44,24.94,26.65,123376,0
+RNAC.US,D,20240516,000000,26.84,26.85,25.49,26.34,31363,0
+RNAC.US,D,20240517,000000,26.63,27.06,25.2701,26.43,25691,0
+RNAC.US,D,20240520,000000,27.09,29.19,25.62,25.83,102829,0
+RNAC.US,D,20240521,000000,25.83,26.78,23.51,24.6,165028,0
+RNAC.US,D,20240522,000000,24.75,26.637,24.25,25.46,58278,0
+RNAC.US,D,20240523,000000,25.84,28.93,24.66,25.46,83123,0
+RNAC.US,D,20240524,000000,25.9,26.251,24.34,24.57,56326,0
+RNAC.US,D,20240528,000000,25.99,30.56,25.37,28.26,130681,0
+RNAC.US,D,20240529,000000,27.61,30.41,27.05,29,122724,0
+RNAC.US,D,20240530,000000,29.37,32.19,28,31.44,96890,0
+RNAC.US,D,20240531,000000,31.67,36.2,31.087,34.72,95465,0
+RNAC.US,D,20240603,000000,35.07,38.777,34.15,36,146767,0
+RNAC.US,D,20240604,000000,36.23,37.38,34.5,35.77,81506,0
+RNAC.US,D,20240605,000000,36.67,37.48,36,36.39,31252,0
+RNAC.US,D,20240606,000000,36.59,41.87,34.35,34.7,96229,0
+RNAC.US,D,20240607,000000,33.76,37,33.23,36.58,56718,0
+RNAC.US,D,20240610,000000,36.58,36.8,31.64,32.39,125090,0
+RNAC.US,D,20240611,000000,31.09,32.6742,30.22,30.73,63686,0
+RNAC.US,D,20240612,000000,31.33,31.5,28.9,29.81,84864,0
+RNAC.US,D,20240613,000000,29.37,30.66,28.3,29.29,30253,0
+RNAC.US,D,20240614,000000,28.77,28.77,26.32,27.29,198234,0
+RNAC.US,D,20240617,000000,26.82,27.28,22.9501,23.32,82575,0
+RNAC.US,D,20240618,000000,23.07,24.41,21.751,21.76,153518,0
+RNAC.US,D,20240620,000000,22,24.91,21.24,22.89,106108,0
+RNAC.US,D,20240621,000000,22.94,24.42,22.095,22.8,135182,0
+RNAC.US,D,20240624,000000,22.36,26.36,22.36,23.04,103133,0
+RNAC.US,D,20240625,000000,22.88,24.99,22.88,24.06,69130,0
+RNAC.US,D,20240626,000000,23.91,25.24,22.35,24.75,79053,0
+RNAC.US,D,20240627,000000,24.35,29.65,24.3086,28.52,135657,0
+RNAC.US,D,20240628,000000,27.89,29.0213,26.1,27.01,590468,0
+RNAC.US,D,20240701,000000,26.51,28.8299,24.26,24.27,48258,0
+RNAC.US,D,20240702,000000,17.97,19.4177,15.53,15.77,1449046,0
+RNAC.US,D,20240703,000000,16.16,18.14,15.825,17.62,350083,0
+RNAC.US,D,20240705,000000,18.55,18.55,15.31,16.97,394699,0
+RNAC.US,D,20240708,000000,16.87,19.06,16.06,16.82,615711,0
+RNAC.US,D,20240709,000000,16.35,17.265,15.44,16.78,399321,0
+RNAC.US,D,20240710,000000,17.09,17.83,16.2301,16.92,152338,0
+RNAC.US,D,20240711,000000,17.57,18.18,17.225,17.76,138400,0
+RNAC.US,D,20240712,000000,18,18.47,16.51,17.74,149505,0
+RNAC.US,D,20240715,000000,17.38,18.08,17.1268,17.92,70047,0
+RNAC.US,D,20240716,000000,18.02,18.9673,17.54,18,189754,0
+RNAC.US,D,20240717,000000,18,18.56,17.59,18.42,101946,0
+RNAC.US,D,20240718,000000,18.61,20.99,16.385,16.69,253824,0
+RNAC.US,D,20240719,000000,16.82,17.4,16.06,16.16,92970,0
+RNAC.US,D,20240722,000000,16.25,17.25,15.68,16.85,128794,0
+RNAC.US,D,20240723,000000,16.74,17.74,16.25,17.01,122018,0
+RNAC.US,D,20240724,000000,16.8,17.51,16.09,16.41,79046,0
+RNAC.US,D,20240725,000000,16.38,17,15.95,16.58,62709,0
+RNAC.US,D,20240726,000000,16.96,17.76,16.22,17.49,54688,0
+RNAC.US,D,20240729,000000,17.51,17.7,16.29,17.18,96236,0
+RNAC.US,D,20240730,000000,16.75,17.25,16.0104,16.16,67011,0
+RNAC.US,D,20240731,000000,16.16,16.635,15.66,16.3,70343,0
+RNAC.US,D,20240801,000000,16.3,16.3,15.33,15.47,144839,0
+RNAC.US,D,20240802,000000,15,15.34,14.11,14.4,100165,0
+RNAC.US,D,20240805,000000,13.66,14.23,13.26,13.98,79429,0
+RNAC.US,D,20240806,000000,14.15,15.13,13.94,14.83,73586,0
+RNAC.US,D,20240807,000000,15.2,15.32,13.81,14.21,50146,0
+RNAC.US,D,20240808,000000,15,15,12.795,12.87,156854,0
+RNAC.US,D,20240809,000000,12.91,14.11,12.8,13.37,49521,0
+RNAC.US,D,20240812,000000,13.33,13.9227,12.48,12.7,181481,0
+RNAC.US,D,20240813,000000,12.87,13.73,12.7252,13.67,46372,0
+RNAC.US,D,20240814,000000,13.7,13.7,12.48,13.08,74769,0
+RNAC.US,D,20240815,000000,14.12,14.915,13.6,14.45,93923,0
+RNAC.US,D,20240816,000000,14.47,14.68,13.72,14.22,64597,0
+RNAC.US,D,20240819,000000,14.1,15.6,13.77,14.66,141070,0
+RNAC.US,D,20240820,000000,15.27,15.35,14.15,14.39,196702,0
+RNAC.US,D,20240821,000000,14.6,15.1,14.205,14.88,141231,0
+RNAC.US,D,20240822,000000,15.08,15.2899,13.33,13.37,84903,0
+RNAC.US,D,20240823,000000,13.42,14.11,13.19,13.75,74859,0
+RNAC.US,D,20240826,000000,14,14.15,13.4,14.01,59196,0
+RNAC.US,D,20240827,000000,13.98,14.25,13.63,14.04,34395,0
+RNAC.US,D,20240828,000000,14.11,14.51,13.81,14.24,27877,0
+RNAC.US,D,20240829,000000,14.37,15.33,14.27,14.91,59837,0
+RNAC.US,D,20240830,000000,14.85,14.85,13.78,13.96,63682,0
+RNAC.US,D,20240903,000000,13.72,13.83,13.01,13.12,65984,0
+RNAC.US,D,20240904,000000,13.05,13.95,13.05,13.46,60555,0
+RNAC.US,D,20240905,000000,13.49,14.24,13.15,14.04,88934,0
+RNAC.US,D,20240906,000000,14.04,14.275,12.8,12.98,53676,0
+RNAC.US,D,20240909,000000,13.24,13.74,12.77,13.12,63206,0
+RNAC.US,D,20240910,000000,13.24,14.86,13.1003,14.86,65600,0
+RNAC.US,D,20240911,000000,14.79,16.32,14.42,15.51,144642,0
+RNAC.US,D,20240912,000000,15.48,16.39,15.27,16.07,48935,0
+RNAC.US,D,20240913,000000,16,16.97,16,16.75,49355,0
+RNAC.US,D,20240916,000000,16.84,17.21,15.67,16.01,71157,0
+RNAC.US,D,20240917,000000,16.04,17.21,16.04,16.63,67106,0
+RNAC.US,D,20240918,000000,16.61,17.21,15.5,15.63,122022,0
+RNAC.US,D,20240919,000000,16.41,17.13,15.7621,16.54,78306,0
+RNAC.US,D,20240920,000000,16.73,16.73,15.85,16.03,113218,0
+RNAC.US,D,20240923,000000,16.49,16.49,14.84,14.87,81446,0
+RNAC.US,D,20240924,000000,14.91,16.7,14,16.12,83140,0
+RNAC.US,D,20240925,000000,16.33,16.84,16.08,16.44,53404,0
+RNAC.US,D,20240926,000000,16.64,17.48,16.4473,17.36,80967,0
+RNAC.US,D,20240927,000000,17.35,17.5,16.46,17,65437,0
+RNAC.US,D,20240930,000000,17,17.06,15.55,16.12,77062,0
+RNAC.US,D,20241001,000000,16.34,17.15,15.47,17.11,109804,0
+RNAC.US,D,20241002,000000,17.06,18,16.58,17.99,225382,0
+RNAC.US,D,20241003,000000,17.9,23.3,17.69,22.82,506897,0
+RNAC.US,D,20241004,000000,23.85,25.1105,20.8,24.52,303316,0
+RNAC.US,D,20241007,000000,24.89,25.521,20.72,22.71,211593,0
+RNAC.US,D,20241008,000000,22.6,24.25,21.9334,24.12,70796,0
+RNAC.US,D,20241009,000000,23.93,24.425,22.105,22.22,69281,0
+RNAC.US,D,20241010,000000,21.83,22.025,20.68,20.92,142131,0
+RNAC.US,D,20241011,000000,20.68,22.99,20.515,22.16,106409,0
+RNAC.US,D,20241014,000000,22.12,22.93,21.17,21.85,88127,0
+RNAC.US,D,20241015,000000,20,22.43,20,20.63,58386,0
+RNAC.US,D,20241016,000000,20.78,22.41,20.54,21.88,69022,0
+RNAC.US,D,20241017,000000,21.76,22.06,20.78,21.7,62324,0
+RNAC.US,D,20241018,000000,21.81,22.92,21.57,22.87,50076,0
+RNAC.US,D,20241021,000000,22.39,23.5286,21.25,22.55,82060,0
+RNAC.US,D,20241022,000000,22.23,22.89,21.45,22.16,52964,0
+RNAC.US,D,20241023,000000,21.9,22.7,21.6,22.18,71489,0
+RNAC.US,D,20241024,000000,22.33,23.44,21.54,22.1,79050,0
+RNAC.US,D,20241025,000000,22.1,22.7781,20.53,20.58,50076,0
+RNAC.US,D,20241028,000000,20.65,23.32,20.55,22.3,55570,0
+RNAC.US,D,20241029,000000,22.32,22.99,21.45,22.35,58711,0
+RNAC.US,D,20241030,000000,22.35,22.9,20.88,21.14,120526,0
+RNAC.US,D,20241031,000000,21.08,21.24,18.85,19.8,85771,0
+RNAC.US,D,20241101,000000,20.17,20.8,19.16,19.68,64854,0
+RNAC.US,D,20241104,000000,19.6,19.82,18.91,19.11,79318,0
+RNAC.US,D,20241105,000000,19.13,20.345,19.045,19.8,75214,0
+RNAC.US,D,20241106,000000,20.68,21.41,19.91,20.86,101307,0
+RNAC.US,D,20241107,000000,21.11,22.2,20.38,20.78,92336,0
+RNAC.US,D,20241108,000000,21.11,21.46,20.1,20.76,97995,0
+RNAC.US,D,20241111,000000,20.87,21,19.25,19.78,118039,0
+RNAC.US,D,20241112,000000,19.41,19.62,16.57,16.93,85849,0
+RNAC.US,D,20241113,000000,17.51,17.6336,16.69,17.12,51814,0
+RNAC.US,D,20241114,000000,16.8,17.38,15.5,17.02,303848,0
+RNAC.US,D,20241115,000000,17,17.59,16.61,17.33,423327,0
+RNAC.US,D,20241118,000000,17.51,18.8,16.365,18.57,200280,0
+RNAC.US,D,20241119,000000,19.85,19.85,16.8,17.55,140827,0
+RNAC.US,D,20241120,000000,17.61,18.2,16.85,16.94,114380,0
+RNAC.US,D,20241121,000000,16.9,17.675,16.5,16.62,94138,0
+RNAC.US,D,20241122,000000,16.56,19.045,16.5,18.87,65819,0
+RNAC.US,D,20241125,000000,19.42,19.8,17.54,17.91,106450,0
+RNAC.US,D,20241126,000000,17.95,18.71,17.55,18.65,68756,0
+RNAC.US,D,20241127,000000,18.77,19.4,17.74,17.91,68502,0
+RNAC.US,D,20241129,000000,18.19,19.15,17.55,18.83,40856,0
+RNAC.US,D,20241202,000000,18.63,19.8,18.13,19.57,176215,0
+RNAC.US,D,20241203,000000,19.8,20.2055,18.7,20.08,216781,0
+RNAC.US,D,20241204,000000,20.68,22.375,20.33,22,246099,0
+RNAC.US,D,20241205,000000,22,23.4,22,23.01,66376,0
+RNAC.US,D,20241206,000000,23.13,26.5,23.13,25.14,141396,0
+RNAC.US,D,20241209,000000,25,26.2,24.3,24.43,148090,0
+RNAC.US,D,20241210,000000,23.72,24.78,22,22.81,86073,0
+RNAC.US,D,20241211,000000,22.86,24.03,21.5,23.79,111696,0
+RNAC.US,D,20241212,000000,23.64,23.93,17.72,20.12,197725,0
+RNAC.US,D,20241213,000000,19.9,20.7139,18.145,18.685,82107,0
+RNAC.US,D,20241216,000000,18.31,20.045,18.31,18.82,70555,0
+RNAC.US,D,20241217,000000,18.98,19.33,18.14,18.31,138870,0
+RNAC.US,D,20241218,000000,18.34,18.73,16.86,16.92,212885,0
+RNAC.US,D,20241219,000000,18.09,19.98,16.7,19.27,217619,0
+RNAC.US,D,20241220,000000,18.96,19.88,18.73,19.02,778468,0
+RNAC.US,D,20241223,000000,18.94,19.65,18.7194,19.35,51125,0
+RNAC.US,D,20241224,000000,20.07,20.295,18.4278,18.47,44868,0
+RNAC.US,D,20241226,000000,18.27,19.97,18.27,19.88,39754,0
+RNAC.US,D,20241227,000000,19.96,20,18.77,19.79,77013,0
+RNAC.US,D,20241230,000000,19.33,19.505,18.11,18.76,90042,0
+RNAC.US,D,20241231,000000,18.34,19.2,17.3,17.91,89646,0
+RNAC.US,D,20250102,000000,17.99,18.3,16.65,16.93,118803,0
+RNAC.US,D,20250103,000000,16.92,17.54,16.4,16.85,111845,0
+RNAC.US,D,20250106,000000,16.88,17.96,16.4,17.63,191806,0
+RNAC.US,D,20250107,000000,17.81,18.26,17.055,17.16,105686,0
+RNAC.US,D,20250108,000000,16.89,17.255,16.59,16.92,140977,0
+RNAC.US,D,20250110,000000,16.49,17.17,16.4,16.84,119561,0
+RNAC.US,D,20250113,000000,16.56,18.53,16.4,18.33,103071,0
+RNAC.US,D,20250114,000000,18.28,18.77,17.885,18.02,51730,0
+RNAC.US,D,20250115,000000,18.58,19.21,18.09,18.95,69231,0
+RNAC.US,D,20250116,000000,20.12,20.12,18.79,18.93,57305,0
+RNAC.US,D,20250117,000000,19.05,19.61,19.05,19.29,64463,0
+RNAC.US,D,20250121,000000,19.45,19.999,19.15,19.85,84819,0
+RNAC.US,D,20250122,000000,19.35,19.8,18.335,19.06,73078,0
+RNAC.US,D,20250123,000000,18.73,20,18.27,19.42,60953,0
+RNAC.US,D,20250124,000000,19.58,19.65,19.2,19.2,57091,0
+RNAC.US,D,20250127,000000,19.1,19.755,19,19.42,63953,0
+RNAC.US,D,20250128,000000,19.32,20,19.32,19.99,112000,0
+RNAC.US,D,20250129,000000,19.8,20,18.715,19.23,84578,0
+RNAC.US,D,20250130,000000,19.63,20,19.34,19.38,54253,0
+RNAC.US,D,20250131,000000,19.73,19.89,19.17,19.31,65048,0
+RNAC.US,D,20250203,000000,18.92,20,18.88,19.89,134251,0
+RNAC.US,D,20250204,000000,19.89,19.89,18.7,18.8,30430,0
+RNAC.US,D,20250205,000000,18.85,19.36,18.74,19.35,31743,0
+RNAC.US,D,20250206,000000,19.4,19.4,18.7,18.81,50956,0
+RNAC.US,D,20250207,000000,18.81,19.03,17.69,18.36,67051,0
+RNAC.US,D,20250210,000000,18.5,18.84,17.75,18.51,45166,0
+RNAC.US,D,20250211,000000,18.27,18.56,18.14,18.52,47137,0
+RNAC.US,D,20250212,000000,18.23,19.1,17.93,18.92,44383,0
+RNAC.US,D,20250213,000000,19.1,19.39,18.56,19.03,37247,0
+RNAC.US,D,20250214,000000,19.2,19.89,18.93,19.67,51558,0
+RNAC.US,D,20250218,000000,19.91,20,19.248,19.52,77408,0
+RNAC.US,D,20250219,000000,19.27,19.785,19.22,19.34,37779,0
+RNAC.US,D,20250220,000000,19.36,19.64,19.26,19.61,26955,0
+RNAC.US,D,20250221,000000,19.98,19.98,19.22,19.24,54854,0
+RNAC.US,D,20250224,000000,19.28,19.4682,19,19.02,60925,0
+RNAC.US,D,20250225,000000,19.08,19.5,18.3,19.07,193939,0
+RNAC.US,D,20250226,000000,19.3,19.44,17.915,18.03,95363,0
+RNAC.US,D,20250227,000000,18.09,18.35,17.7,18.01,43661,0
+RNAC.US,D,20250228,000000,17.76,18.97,17.76,18.84,49660,0
+RNAC.US,D,20250303,000000,18.445,18.5944,17.475,17.5,180204,0
+RNAC.US,D,20250304,000000,17.32,17.86,17.13,17.84,79265,0
+RNAC.US,D,20250305,000000,18.128,18.66,17.45,17.92,76372,0
+RNAC.US,D,20250306,000000,17.59,17.98,17.48,17.85,29579,0
+RNAC.US,D,20250307,000000,17.64,18.76,17.64,18.4,32758,0
+RNAC.US,D,20250310,000000,18,18.515,17.41,17.91,62421,0
+RNAC.US,D,20250311,000000,17.92,18.8,17.08,18.06,61224,0
+RNAC.US,D,20250312,000000,18.25,18.55,17.45,17.48,83973,0
+RNAC.US,D,20250313,000000,17.13,17.42,16.25,16.61,102884,0
+RNAC.US,D,20250314,000000,16.58,16.75,15.8,15.8,198208,0
+RNAC.US,D,20250317,000000,15.82,16.27,14.31,14.44,210044,0
+RNAC.US,D,20250318,000000,14.19,15.84,13.57,14.6,156627,0
+RNAC.US,D,20250319,000000,14.77,15.68,14.545,15.46,115795,0
+RNAC.US,D,20250320,000000,15.39,15.97,15,15.93,173885,0
+RNAC.US,D,20250321,000000,16.37,16.79,15.8,16.05,125425,0
+RNAC.US,D,20250324,000000,16.05,16.6228,15.7,15.94,43736,0
+RNAC.US,D,20250325,000000,15.93,16.18,15.4,15.92,59850,0
+RNAC.US,D,20250326,000000,15.96,15.96,14.66,14.88,28982,0
+RNAC.US,D,20250327,000000,14.93,14.93,14.3,14.36,97461,0
+RNAC.US,D,20250328,000000,14.28,15.1,14.06,14.54,48556,0
+RNAC.US,D,20250331,000000,14.24,14.452,13.02,13.18,96384,0
+RNAC.US,D,20250401,000000,13.45,13.66,12.33,12.49,107543,0
+RNAC.US,D,20250402,000000,12.26,13,12.215,12.95,71297,0
+RNAC.US,D,20250403,000000,12.56,12.765,11.92,12.34,83666,0
+RNAC.US,D,20250404,000000,12.01,12.1,9.12,10,340911,0
+RNAC.US,D,20250407,000000,10,10.21,9.02,10.11,170860,0
+RNAC.US,D,20250408,000000,10.81,11.49,9.33,9.52,163371,0
+RNAC.US,D,20250409,000000,9.34,11.72,8.85,11.36,280168,0
+RNAC.US,D,20250410,000000,10.79,10.98,9.8,10.36,183122,0
+RNAC.US,D,20250411,000000,10.36,11.155,10.3,10.67,195637,0
+RNAC.US,D,20250414,000000,11.39,13.07,11.05,13,115270,0
+RNAC.US,D,20250415,000000,12.88,13.035,11.49,11.97,116967,0
+RNAC.US,D,20250416,000000,11.51,11.626,10.26,10.57,122210,0
+RNAC.US,D,20250417,000000,10.67,10.67,10.19,10.5,96202,0
+RNAC.US,D,20250421,000000,10.38,10.51,9.545,10.34,135196,0
+RNAC.US,D,20250422,000000,10.45,11.41,10.45,11.26,64106,0
+RNAC.US,D,20250423,000000,11.62,11.97,11.315,11.63,52864,0
+RNAC.US,D,20250424,000000,11.63,12.18,11.63,12.05,50408,0
+RNAC.US,D,20250425,000000,11.87,12.05,11.5074,11.83,45578,0
+RNAC.US,D,20250428,000000,11.96,12.4,11.63,12.21,45009,0
+RNAC.US,D,20250429,000000,12.21,12.4,11.81,11.9,48399,0
+RNAC.US,D,20250430,000000,11.62,12.2,11.1835,12,43657,0
+RNAC.US,D,20250501,000000,12.02,12.45,11.56,12.27,74309,0
+RNAC.US,D,20250502,000000,12.2,12.95,12,12.7,66271,0
+RNAC.US,D,20250505,000000,12.68,13.1,12.425,12.44,43424,0
+RNAC.US,D,20250506,000000,12.28,12.49,10.485,10.57,113522,0
+RNAC.US,D,20250507,000000,10.67,10.8,10.03,10.15,74101,0
+RNAC.US,D,20250508,000000,10.26,11.31,10,10.42,69457,0
+RNAC.US,D,20250509,000000,10.38,10.5344,9.5101,9.9,215900,0
+RNAC.US,D,20250512,000000,10.34,11.23,9.55,10.44,79874,0
+RNAC.US,D,20250513,000000,10.57,10.6,9.9148,10.2,95930,0
+RNAC.US,D,20250514,000000,10.26,10.48,9.88,9.98,77470,0
+RNAC.US,D,20250515,000000,9.97,10.54,9.71,10.43,60469,0
+RNAC.US,D,20250516,000000,10.4,10.525,10.1112,10.26,42096,0
+RNAC.US,D,20250519,000000,10.26,10.41,9.91,10.37,50129,0
+RNAC.US,D,20250520,000000,10.31,10.425,10.01,10.23,48341,0
+RNAC.US,D,20250521,000000,10.1,10.1,9.25,9.28,56919,0
+RNAC.US,D,20250522,000000,9.22,9.4768,9.13,9.145,58155,0
+RNAC.US,D,20250523,000000,9.01,9.355,9,9.16,53651,0
+RNAC.US,D,20250527,000000,9.28,9.29,8.46,8.77,95847,0
+RNAC.US,D,20250528,000000,8.79,9.37,8.76,9.09,84237,0
+RNAC.US,D,20250529,000000,9.2,10.1,9.01,10,100513,0
+RNAC.US,D,20250530,000000,10,10.02,9.36,9.56,41970,0
+RNAC.US,D,20250602,000000,9.72,10.12,9.46,9.98,129815,0
+RNAC.US,D,20250603,000000,9.98,10.12,9.8,9.9,36274,0
+RNAC.US,D,20250604,000000,9.9,10.01,9.365,9.54,70079,0
+RNAC.US,D,20250605,000000,9.55,9.55,9.01,9.34,82566,0
+RNAC.US,D,20250606,000000,9.42,11.12,9.18,11.035,100184,0
+RNAC.US,D,20250609,000000,11.43,11.48,10.5,10.85,65878,0
+RNAC.US,D,20250610,000000,10.9,11.31,10.5133,10.77,50572,0
+RNAC.US,D,20250611,000000,11.04,11.26,10.41,10.41,44085,0
+RNAC.US,D,20250612,000000,10.27,10.315,9.9,10.24,41609,0
+RNAC.US,D,20250613,000000,10.02,10.44,10.015,10.42,45405,0
+RNAC.US,D,20250616,000000,10.2,10.43,10.0439,10.32,31084,0
+RNAC.US,D,20250617,000000,10.25,10.56,9.77,9.79,45906,0
+RNAC.US,D,20250618,000000,9.82,10.4045,9.72,10,49305,0
+RNAC.US,D,20250620,000000,10.07,10.105,9.63,9.76,79818,0
+RNAC.US,D,20250623,000000,9.68,9.91,9.365,9.83,34035,0
+RNAC.US,D,20250624,000000,9.87,10.4,9.78,10.36,46138,0
+RNAC.US,D,20250625,000000,10.33,10.87,10.145,10.76,57562,0
+RNAC.US,D,20250626,000000,10.4784,11.78,10.4784,11.46,102918,0
+RNAC.US,D,20250627,000000,11.55,11.7,10.01,10.68,300629,0
+RNAC.US,D,20250630,000000,10.66,10.8,10.275,10.39,51193,0
+RNAC.US,D,20250701,000000,10.28,11.2,10.28,10.89,52244,0
+RNAC.US,D,20250702,000000,10.95,11.75,10.95,11.37,49819,0
+RNAC.US,D,20250703,000000,11.5,11.525,10.95,11.21,52381,0
+RNAC.US,D,20250707,000000,11.09,11.18,10.71,10.77,37029,0
+RNAC.US,D,20250708,000000,10.8,11.46,10.8,11.3,28407,0
+RNAC.US,D,20250709,000000,11.95,15.57,11.95,13.77,354367,0
+RNAC.US,D,20250710,000000,14.01,14.37,13.33,13.54,96377,0
+RNAC.US,D,20250711,000000,13.12,13.63,12.81,13.32,54122,0
+RNAC.US,D,20250714,000000,13.25,13.7455,12.98,13.06,47603,0
+RNAC.US,D,20250715,000000,13.05,13.61,12.5039,13.58,66960,0
+RNAC.US,D,20250716,000000,13.73,13.8,13.1348,13.27,79702,0
+RNAC.US,D,20250717,000000,13.27,13.57,12.52,12.53,43133,0
+RNAC.US,D,20250718,000000,12.58,12.785,11.82,11.84,61406,0
+RNAC.US,D,20250721,000000,12.02,12.48,11.8,12.05,48509,0
+RNAC.US,D,20250722,000000,11.95,12.61,11.95,12.18,34102,0
+RNAC.US,D,20250723,000000,12.37,13.9066,12.12,13.39,142783,0
+RNAC.US,D,20250724,000000,13.52,13.78,13.22,13.46,34336,0
+RNAC.US,D,20250725,000000,13.46,13.54,12.56,13.33,38764,0
+RNAC.US,D,20250728,000000,13.43,14.56,13.43,13.7,54617,0
+RNAC.US,D,20250729,000000,13.59,13.815,13.26,13.4,36085,0
+RNAC.US,D,20250730,000000,13.4,13.9599,12.7,12.85,84986,0
+RNAC.US,D,20250731,000000,12.66,13.21,12.5,12.81,89497,0
+RNAC.US,D,20250801,000000,12.56,13.1,12.06,12.33,77855,0
+RNAC.US,D,20250804,000000,12.43,12.48,12.02,12.48,27417,0
+RNAC.US,D,20250805,000000,12.54,12.57,11.7,11.83,65487,0
+RNAC.US,D,20250806,000000,11.79,11.82,11.09,11.28,58369,0
+RNAC.US,D,20250807,000000,11.45,11.82,10.4,10.54,48094,0
+RNAC.US,D,20250808,000000,10.51,10.8254,10.13,10.53,32141,0
+RNAC.US,D,20250811,000000,10.45,11.24,10.36,11.1,39773,0
+RNAC.US,D,20250812,000000,11.1,11.75,11,11.33,31482,0
+RNAC.US,D,20250813,000000,11.5,12.25,11.2565,11.71,62509,0
+RNAC.US,D,20250814,000000,11.55,11.71,11.3,11.43,23120,0
+RNAC.US,D,20250815,000000,11.55,11.795,11.04,11.33,53504,0
+RNAC.US,D,20250818,000000,11.37,11.56,11.165,11.28,67712,0
+RNAC.US,D,20250819,000000,11.16,11.17,10.79,10.85,70409,0
+RNAC.US,D,20250820,000000,10.74,11.2,10.495,11.07,46993,0
+RNAC.US,D,20250821,000000,10.93,11.44,10.92,10.96,49915,0
+RNAC.US,D,20250822,000000,11.2,11.8,10.95,11.23,84147,0
+RNAC.US,D,20250825,000000,11.21,11.385,11.025,11.25,33063,0
+RNAC.US,D,20250826,000000,11.25,11.34,10.66,10.78,44829,0
+RNAC.US,D,20250827,000000,10.68,10.83,10.5181,10.625,36912,0
+RNAC.US,D,20250828,000000,10.69,10.69,10.25,10.28,49565,0
+RNAC.US,D,20250829,000000,10.35,10.35,10.04,10.05,43432,0
+RNAC.US,D,20250902,000000,10.08,10.41,9.7,9.84,74133,0
+RNAC.US,D,20250903,000000,9.85,10.4756,9.85,10.25,53008,0
+RNAC.US,D,20250904,000000,10.25,10.25,9.8466,10,39918,0
+RNAC.US,D,20250905,000000,10.12,10.83,10.12,10.64,24442,0
+RNAC.US,D,20250908,000000,10.64,10.74,10.17,10.19,33241,0
+RNAC.US,D,20250909,000000,10.26,10.345,10.08,10.09,36611,0
+RNAC.US,D,20250910,000000,10.13,10.25,9.73,9.81,47865,0
+RNAC.US,D,20250911,000000,9.89,10.18,9.88,9.96,72132,0
+RNAC.US,D,20250912,000000,9.99,10.48,9.55,9.68,61235,0
+RNAC.US,D,20250915,000000,9.7,9.915,9.5,9.79,87415,0
+RNAC.US,D,20250916,000000,9.8,10.075,9.56,9.6,52772,0
+RNAC.US,D,20250917,000000,9.66,10,9.12,9.15,93341,0
+RNAC.US,D,20250918,000000,9.41,10.46,9.19,10.31,71079,0
+RNAC.US,D,20250919,000000,10.31,10.31,9.43,9.44,214825,0
+RNAC.US,D,20250922,000000,9.64,10.12,9.4,10.04,72857,0
+RNAC.US,D,20250923,000000,10.02,10.23,9.6825,9.81,29044,0
+RNAC.US,D,20250924,000000,9.84,10.12,9.77,10.07,21960,0
+RNAC.US,D,20250925,000000,9.86,9.99,9.41,9.46,101204,0
+RNAC.US,D,20250926,000000,9.46,9.5,9.175,9.26,84482,0
+RNAC.US,D,20250929,000000,9.26,9.91,9.13,9.85,132972,0
+RNAC.US,D,20250930,000000,9.88,10.4875,9.81,10.22,193768,0
+RNAC.US,D,20251001,000000,10.16,10.44,10.055,10.24,50304,0
+RNAC.US,D,20251002,000000,10.19,10.345,9.9,10.34,44820,0
+RNAC.US,D,20251003,000000,10.44,10.48,9.865,10.19,59699,0
+RNAC.US,D,20251006,000000,10.24,10.34,9.9,10,99188,0
+RNAC.US,D,20251007,000000,10.02,10.02,9.38,9.74,97131,0
+RNAC.US,D,20251008,000000,9.81,10.37,9.81,10.23,99516,0
+RNAC.US,D,20251009,000000,10.24,10.48,9.98,10.1,73422,0
+RNAC.US,D,20251010,000000,10.14,10.2668,9.31,9.32,73044,0
+RNAC.US,D,20251013,000000,9.49,9.7,9.36,9.495,45945,0
+RNAC.US,D,20251014,000000,9.32,9.615,9.32,9.42,68541,0
+RNAC.US,D,20251015,000000,9.47,9.925,9.47,9.65,71778,0
+RNAC.US,D,20251016,000000,9.66,10.2,9.33,9.42,92640,0
+RNAC.US,D,20251017,000000,9.31,9.493982,8.95,9.01,114703,0
+RNAC.US,D,20251020,000000,9.19,10.165,9.07,9.75,141673,0
+RNAC.US,D,20251021,000000,9.84,10.0863,9.23,9.28,73539,0
+RNAC.US,D,20251022,000000,9.18,9.485,8.75,8.99,110600,0
+RNAC.US,D,20251023,000000,9,9.1709,8.745,9,70561,0
+RNAC.US,D,20251024,000000,9.15,9.29,8.96,9.16,68514,0
+RNAC.US,D,20251027,000000,9.16,9.49,7.75,8.85,872520,0
+RNAC.US,D,20251028,000000,8.87,8.89,8.27,8.32,165627,0
+RNAC.US,D,20251029,000000,8.33,8.69,8.02,8.2,346248,0
+RNAC.US,D,20251030,000000,8.16,8.375,7.88,8.11,132461,0
+RNAC.US,D,20251031,000000,8.13,8.38,8.0901,8.17,33561,0
+RNAC.US,D,20251103,000000,8.13,8.29,7.945,8.13,115647,0
+RNAC.US,D,20251104,000000,7.91,8.16,7.675,7.71,93295,0
+RNAC.US,D,20251105,000000,7.73,8.0015,7.425,7.67,102570,0
+RNAC.US,D,20251106,000000,5.98,8.15,5.98,7.55,309359,0
+RNAC.US,D,20251107,000000,7.48,8.14,7.24,7.87,101822,0
+RNAC.US,D,20251110,000000,7.92,7.975,7.18,7.24,111506,0
+RNAC.US,D,20251111,000000,7.26,7.525,7.1501,7.3,50487,0
+RNAC.US,D,20251112,000000,7.3,7.7399,7.2,7.58,67432,0
+RNAC.US,D,20251113,000000,7.56,7.67,7.22,7.23,71218,0
+RNAC.US,D,20251114,000000,7.5,7.88,7.2395,7.46,96910,0
+RNAC.US,D,20251117,000000,7.45,7.83,7.36,7.38,134507,0
+RNAC.US,D,20251118,000000,7.36,7.71,7.3405,7.62,73573,0
+RNAC.US,D,20251119,000000,7.55,7.7331,7.11,7.15,101809,0
+RNAC.US,D,20251120,000000,7.31,7.69,7.13,7.15,115015,0
+RNAC.US,D,20251121,000000,7.16,7.4,7.055,7.24,127386,0
+RNAC.US,D,20251124,000000,7.25,7.535,7.11,7.43,150388,0
+RNAC.US,D,20251125,000000,7.43,7.57,7.24,7.32,109562,0
+RNAC.US,D,20251126,000000,7.28,7.61,7.23,7.6,143905,0
+RNAC.US,D,20251128,000000,7.62,7.73,7.44,7.49,45216,0
+RNAC.US,D,20251201,000000,7.41,7.57,7.2,7.3,233452,0
+RNAC.US,D,20251202,000000,7.31,7.31,6.6,6.71,289404,0
+RNAC.US,D,20251203,000000,6.72,6.9434,6.58,6.65,252861,0
+RNAC.US,D,20251204,000000,6.62,7,6.53,6.9,364771,0
+RNAC.US,D,20251205,000000,6.93,7.075,6.8001,6.88,126141,0
+RNAC.US,D,20251208,000000,6.97,7.35,6.66,6.72,139446,0
+RNAC.US,D,20251209,000000,7.16,8.4,7.1105,7.9,807729,0
+RNAC.US,D,20251210,000000,7.96,8.1832,7.61,7.85,262695,0
+RNAC.US,D,20251211,000000,7.83,8.62,7.735,8.45,177757,0
+RNAC.US,D,20251212,000000,8.44,8.7458,8.2001,8.52,173658,0
+RNAC.US,D,20251215,000000,8.53,9.23,8.43,8.97,291051,0
+RNAC.US,D,20251216,000000,8.93,8.97,7.855,8.29,239651,0
+RNAC.US,D,20251217,000000,8.28,8.36,7.38,7.43,160157,0
+RNAC.US,D,20251218,000000,7.5,7.75,7.21,7.36,190583,0
+RNAC.US,D,20251219,000000,7.43,7.6013,7.13,7.22,297627,0
+RNAC.US,D,20251222,000000,7.23,7.25,6.69,6.72,156407,0
+RNAC.US,D,20251223,000000,6.7,6.8424,6.4,6.43,172429,0
+RNAC.US,D,20251224,000000,6.41,6.83,6.41,6.76,111090,0
+RNAC.US,D,20251226,000000,6.72,6.8818,6.4793,6.68,157043,0
+RNAC.US,D,20251229,000000,6.63,6.743,6.43,6.47,91672,0
+RNAC.US,D,20251230,000000,6.45,7,6.4,6.94,567660,0
+RNAC.US,D,20251231,000000,6.93,7.26,6.88,7.21,368372,0
+RNAC.US,D,20260102,000000,7.29,7.31,6.48,6.76,216120,0
+RNAC.US,D,20260105,000000,6.76,6.951,6.62,6.91,114195,0
+RNAC.US,D,20260106,000000,6.83,7.05,6.705,7.04,140928,0
+RNAC.US,D,20260107,000000,7.11,7.9,7.11,7.76,181360,0
+RNAC.US,D,20260108,000000,7.7,8.16,7.52,8.12,192455,0
+RNAC.US,D,20260109,000000,8.07,8.34,7.67,8.2,271822,0
+RNAC.US,D,20260112,000000,8.2,8.2,7.213,7.27,162982,0
+RNAC.US,D,20260113,000000,7.25,7.77,7.03,7.66,121839,0
+RNAC.US,D,20260114,000000,7.62,7.6715,7.305,7.64,96438,0
+RNAC.US,D,20260115,000000,7.6,7.615,7.18,7.36,76270,0
+RNAC.US,D,20260116,000000,7.34,7.63,7.19,7.42,149256,0
+RNAC.US,D,20260120,000000,7.32,7.5,7.18,7.23,90176,0
+RNAC.US,D,20260121,000000,7.33,7.64,7.26,7.64,107177,0
+RNAC.US,D,20260122,000000,7.69,7.8,7.52,7.58,67779,0
+RNAC.US,D,20260123,000000,7.57,7.81,7.36,7.64,88543,0
+RNAC.US,D,20260126,000000,7.67,7.89,7.45,7.61,71666,0
+RNAC.US,D,20260127,000000,7.61,7.61,7.27,7.4,62595,0
+RNAC.US,D,20260128,000000,7.41,7.828,7.175,7.28,90468,0
+RNAC.US,D,20260129,000000,7.28,7.28,6.95,6.98,69927,0
+RNAC.US,D,20260130,000000,6.93,7.135,6.74,6.83,84539,0
+RNAC.US,D,20260202,000000,6.88,7.04,6.755,6.79,71035,0
+RNAC.US,D,20260203,000000,6.86,7.28,6.69,6.93,134017,0
+RNAC.US,D,20260204,000000,6.96,7.2588,6.6,6.84,112340,0
+RNAC.US,D,20260205,000000,6.8,6.93,6.28,6.28,154946,0
+RNAC.US,D,20260206,000000,6.5,6.65,6.28,6.49,122821,0
+RNAC.US,D,20260209,000000,6.5,6.52,6.23,6.5,64845,0
+RNAC.US,D,20260210,000000,6.5,6.5988,6.39,6.47,63232,0
+RNAC.US,D,20260211,000000,6.5,6.5,6.17,6.4,84001,0
+RNAC.US,D,20260212,000000,6.41,6.56,6.08,6.41,134497,0
+RNAC.US,D,20260213,000000,6.48,6.65,6.48,6.52,68007,0
+RNAC.US,D,20260217,000000,6.51,6.81,6.4,6.75,72073,0
+RNAC.US,D,20260218,000000,6.75,6.75,6.09,6.5879,158557,0
diff --git a/daily/us/nasdaq stocks/2/rngt.us.txt b/daily/us/nasdaq stocks/2/rngt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bad220e175e9befdf23dff084a90e2e4854f0041
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rngt.us.txt	
@@ -0,0 +1,52 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNGT.US,D,20251124,000000,10,10.03,9.8977,10,209695,0
+RNGT.US,D,20251125,000000,10,10.02,10,10.02,3904,0
+RNGT.US,D,20251126,000000,10.02,10.05,10,10,59458,0
+RNGT.US,D,20251128,000000,9.995,9.995,9.99,9.99,2418,0
+RNGT.US,D,20251201,000000,9.99,10.0002,9.99,9.99,386582,0
+RNGT.US,D,20251202,000000,10.01,10.03,10,10,2511,0
+RNGT.US,D,20251204,000000,10,10,10,10,303650,0
+RNGT.US,D,20251205,000000,10.02,10.02,10.01,10.01,3669,0
+RNGT.US,D,20251209,000000,10,10,10,10,31172,0
+RNGT.US,D,20251210,000000,10,10,10,10,547,0
+RNGT.US,D,20251211,000000,10,10,10,10,17005,0
+RNGT.US,D,20251215,000000,10,10,9.98,10,152047,0
+RNGT.US,D,20251216,000000,9.98,10,9.98,10,29170,0
+RNGT.US,D,20251217,000000,9.98,9.98,9.98,9.98,20000,0
+RNGT.US,D,20251218,000000,9.98,9.99,9.97,9.97,300,0
+RNGT.US,D,20251219,000000,9.97,9.97,9.97,9.97,4116,0
+RNGT.US,D,20251223,000000,9.97,9.97,9.95,9.97,640506,0
+RNGT.US,D,20251224,000000,9.98,9.98,9.98,9.98,504,0
+RNGT.US,D,20251226,000000,9.98,9.98,9.98,9.98,407,0
+RNGT.US,D,20251229,000000,9.96,9.96,9.96,9.96,1246,0
+RNGT.US,D,20251230,000000,9.98,9.98,9.98,9.98,216,0
+RNGT.US,D,20260102,000000,9.98,9.99,9.98,9.99,5013,0
+RNGT.US,D,20260105,000000,9.97,9.97,9.94,9.94,166082,0
+RNGT.US,D,20260106,000000,9.94,9.94,9.94,9.94,108130,0
+RNGT.US,D,20260107,000000,9.95,9.95,9.93,9.94,13748,0
+RNGT.US,D,20260108,000000,9.94,9.94,9.935,9.94,38492,0
+RNGT.US,D,20260109,000000,9.95,9.95,9.95,9.95,165,0
+RNGT.US,D,20260112,000000,9.95,9.95,9.95,9.95,2001,0
+RNGT.US,D,20260113,000000,9.95,9.95,9.94,9.94,100147,0
+RNGT.US,D,20260114,000000,9.96,9.98,9.96,9.98,26092,0
+RNGT.US,D,20260115,000000,9.98,9.98,9.97,9.98,108793,0
+RNGT.US,D,20260116,000000,10,10,10,10,186,0
+RNGT.US,D,20260122,000000,9.97,9.97,9.97,9.97,155,0
+RNGT.US,D,20260123,000000,9.97,9.99,9.97,9.98,610,0
+RNGT.US,D,20260126,000000,9.98,9.98,9.98,9.98,195,0
+RNGT.US,D,20260127,000000,9.98,9.98,9.98,9.98,142,0
+RNGT.US,D,20260128,000000,9.98,10,9.98,9.99,4430,0
+RNGT.US,D,20260129,000000,9.99,9.99,9.99,9.99,131,0
+RNGT.US,D,20260130,000000,9.99,9.99,9.99,9.99,131,0
+RNGT.US,D,20260202,000000,9.99,10.005,9.99,10.005,412553,0
+RNGT.US,D,20260203,000000,10.01,10.03,9.99,10.03,12503,0
+RNGT.US,D,20260204,000000,10.03,10.05,10.01,10.05,7508,0
+RNGT.US,D,20260205,000000,10.03,10.03,9.99,9.99,356,0
+RNGT.US,D,20260206,000000,9.99,9.99,9.99,9.99,152,0
+RNGT.US,D,20260209,000000,10.05,10.05,9.98,9.98,75327,0
+RNGT.US,D,20260210,000000,10.05,10.05,10.015,10.02,78225,0
+RNGT.US,D,20260211,000000,10.05,10.05,10.02,10.03,10478,0
+RNGT.US,D,20260212,000000,10,10,9.97,9.97,8557,0
+RNGT.US,D,20260213,000000,10.03,10.03,9.98,9.98,503,0
+RNGT.US,D,20260217,000000,10.01,10.01,10.01,10.01,2471,0
+RNGT.US,D,20260218,000000,10.01,10.01,10.01,10.01,127,0
diff --git a/daily/us/nasdaq stocks/2/rock.us.txt b/daily/us/nasdaq stocks/2/rock.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..046fdbbab845f47241a5650d7510578c80b99242
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rock.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROCK.US,D,20050225,000000,23.77,24.89,23.63,24.88,143845,0
+ROCK.US,D,20050228,000000,25.11,25.24,24.58,24.67,199860,0
+ROCK.US,D,20050301,000000,24.85,25.18,24.56,24.91,197541,0
+ROCK.US,D,20050302,000000,24.69,25.17,24.34,24.41,231575,0
+ROCK.US,D,20050303,000000,24.76,24.89,24.3,24.5,80938,0
+ROCK.US,D,20050304,000000,24.67,25.73,24.58,25.44,86098,0
+ROCK.US,D,20050307,000000,25.31,25.62,24.94,25.02,100367,0
+ROCK.US,D,20050308,000000,25,25.21,24.38,24.54,259720,0
+ROCK.US,D,20050309,000000,24.42,24.61,23.66,23.75,124790,0
+ROCK.US,D,20050310,000000,24,24.35,23.06,23.2,153174,0
+ROCK.US,D,20050311,000000,23.57,24.16,23.16,23.58,90409,0
+ROCK.US,D,20050314,000000,23.15,23.28,22.83,23.05,136923,0
+ROCK.US,D,20050315,000000,23.15,23.45,22.77,22.89,105569,0
+ROCK.US,D,20050316,000000,22.65,22.94,21.87,22.59,118575,0
+ROCK.US,D,20050317,000000,22.51,23.23,22.47,23.02,91735,0
+ROCK.US,D,20050318,000000,23.25,23.4,22.69,22.92,172875,0
+ROCK.US,D,20050321,000000,23.27,23.48,22.48,23.13,162049,0
+ROCK.US,D,20050322,000000,23.32,23.58,22.69,23.15,102167,0
+ROCK.US,D,20050323,000000,23,23.04,22.31,22.35,52722,0
+ROCK.US,D,20050324,000000,22.3,22.83,22.23,22.23,58157,0
+ROCK.US,D,20050328,000000,22.17,22.38,21.93,22.02,143857,0
+ROCK.US,D,20050329,000000,21.93,22.42,21.47,21.72,110315,0
+ROCK.US,D,20050330,000000,21.58,23.16,21.54,22.26,225545,0
+ROCK.US,D,20050331,000000,22.4,22.43,21.71,21.94,271656,0
+ROCK.US,D,20050401,000000,22.18,22.23,21.53,21.88,108753,0
+ROCK.US,D,20050404,000000,21.52,21.82,21.25,21.52,210426,0
+ROCK.US,D,20050405,000000,21.68,21.96,21.2,21.48,175787,0
+ROCK.US,D,20050406,000000,21.37,21.67,21.04,21.33,132002,0
+ROCK.US,D,20050407,000000,21.02,21.77,21.02,21.7,42202,0
+ROCK.US,D,20050408,000000,21.52,21.62,20.91,21.1,70311,0
+ROCK.US,D,20050411,000000,20.86,21.13,20.83,20.86,61586,0
+ROCK.US,D,20050412,000000,20.84,21.06,20.57,20.73,163510,0
+ROCK.US,D,20050413,000000,20.79,20.8,20.31,20.59,110590,0
+ROCK.US,D,20050414,000000,20.71,21.05,19.33,19.52,253592,0
+ROCK.US,D,20050415,000000,19.5,19.62,18.58,19.06,183366,0
+ROCK.US,D,20050418,000000,19.14,19.85,18.71,19.53,195388,0
+ROCK.US,D,20050419,000000,19.38,20.15,19.38,20.07,132032,0
+ROCK.US,D,20050420,000000,20.08,20.54,19.72,19.78,193747,0
+ROCK.US,D,20050421,000000,19.81,20.33,19.71,20.11,98627,0
+ROCK.US,D,20050422,000000,20.29,20.41,19.01,19.22,161526,0
+ROCK.US,D,20050425,000000,19.53,19.74,19.14,19.63,82797,0
+ROCK.US,D,20050426,000000,19.69,20.09,18.86,18.94,169337,0
+ROCK.US,D,20050427,000000,18.99,19.47,18.75,19.15,238564,0
+ROCK.US,D,20050428,000000,19.93,20.53,19.06,19.09,317785,0
+ROCK.US,D,20050429,000000,19.25,21.1,19.05,21.01,298074,0
+ROCK.US,D,20050502,000000,20.9,20.94,20.24,20.5,145967,0
+ROCK.US,D,20050503,000000,20.63,21,19.9,20.14,181477,0
+ROCK.US,D,20050504,000000,19.95,21.2,19.16,21.14,270888,0
+ROCK.US,D,20050505,000000,21.25,21.25,19.5,19.75,263950,0
+ROCK.US,D,20050506,000000,19.85,21,19.75,20.09,190967,0
+ROCK.US,D,20050509,000000,20,20.17,19.51,20.14,114810,0
+ROCK.US,D,20050510,000000,19.91,19.91,19.34,19.43,159758,0
+ROCK.US,D,20050511,000000,19.62,19.62,18.95,19.3,89492,0
+ROCK.US,D,20050512,000000,19.13,19.25,18.65,18.87,161222,0
+ROCK.US,D,20050513,000000,19.04,19.04,18.1,18.41,181932,0
+ROCK.US,D,20050516,000000,18.32,18.8,18.13,18.77,166470,0
+ROCK.US,D,20050517,000000,18.55,19.54,18.55,19.51,156850,0
+ROCK.US,D,20050518,000000,19.61,20.47,19.55,19.82,225485,0
+ROCK.US,D,20050519,000000,19.81,20.1,19.64,20.01,69983,0
+ROCK.US,D,20050520,000000,20.17,20.17,19.41,19.58,114129,0
+ROCK.US,D,20050523,000000,19.53,19.75,19.46,19.67,146543,0
+ROCK.US,D,20050524,000000,19.45,19.73,19.17,19.3,157102,0
+ROCK.US,D,20050525,000000,19.2,19.31,18.92,19,149744,0
+ROCK.US,D,20050526,000000,19.09,19.61,19.09,19.44,52401,0
+ROCK.US,D,20050527,000000,19.65,19.98,19.46,19.61,81192,0
+ROCK.US,D,20050531,000000,19.51,20.19,19.48,19.56,126491,0
+ROCK.US,D,20050601,000000,19.25,19.49,18.86,19.49,139466,0
+ROCK.US,D,20050602,000000,19.27,19.49,19,19.16,126625,0
+ROCK.US,D,20050603,000000,19.13,19.43,19.02,19.14,70068,0
+ROCK.US,D,20050606,000000,19.11,19.22,18.92,19.09,121322,0
+ROCK.US,D,20050607,000000,19.3,19.66,18.97,19.07,135681,0
+ROCK.US,D,20050608,000000,19,19.37,18.84,18.93,156036,0
+ROCK.US,D,20050609,000000,19.02,19.09,18.85,19.09,98199,0
+ROCK.US,D,20050610,000000,19.19,19.35,18.92,19.03,86984,0
+ROCK.US,D,20050613,000000,19.1,19.47,18.95,18.98,184596,0
+ROCK.US,D,20050614,000000,19.03,19.33,18.9,19.1,103539,0
+ROCK.US,D,20050615,000000,19.14,19.23,19,19.1,184745,0
+ROCK.US,D,20050616,000000,19.15,19.5,19,19.3,162524,0
+ROCK.US,D,20050617,000000,18.9,19.45,18.9,19.19,198180,0
+ROCK.US,D,20050620,000000,19.14,19.18,18.99,19.01,112070,0
+ROCK.US,D,20050621,000000,19,19.17,19,19.17,60123,0
+ROCK.US,D,20050622,000000,19.2,19.44,19.12,19.39,161245,0
+ROCK.US,D,20050623,000000,19.25,19.25,18.95,19,170485,0
+ROCK.US,D,20050624,000000,18.95,18.99,18.26,18.44,170565,0
+ROCK.US,D,20050627,000000,18.43,18.99,18.43,18.95,100608,0
+ROCK.US,D,20050628,000000,19,19.23,18.85,18.9,95198,0
+ROCK.US,D,20050629,000000,18.73,18.87,18.45,18.6,109115,0
+ROCK.US,D,20050630,000000,18.79,18.79,18.46,18.46,82783,0
+ROCK.US,D,20050701,000000,18.59,18.93,18.52,18.8,49880,0
+ROCK.US,D,20050705,000000,19.02,19.07,18.57,19,98787,0
+ROCK.US,D,20050706,000000,19.07,19.31,18.96,19.17,108272,0
+ROCK.US,D,20050707,000000,18.87,19.39,18.87,19.36,87169,0
+ROCK.US,D,20050708,000000,19.4,20.19,19.32,20.17,118850,0
+ROCK.US,D,20050711,000000,20.08,21.29,20.08,21.27,161772,0
+ROCK.US,D,20050712,000000,21.25,21.3,20.8,21.24,122164,0
+ROCK.US,D,20050713,000000,21.24,21.24,20.8,20.96,54507,0
+ROCK.US,D,20050714,000000,21.25,21.25,20.67,20.95,101685,0
+ROCK.US,D,20050715,000000,20.75,21.02,20.27,20.57,56394,0
+ROCK.US,D,20050718,000000,20.4,20.69,19.91,19.91,80178,0
+ROCK.US,D,20050719,000000,20.12,21.07,19.96,21.05,55337,0
+ROCK.US,D,20050720,000000,20.94,22.35,20.94,22.24,73270,0
+ROCK.US,D,20050721,000000,22.26,22.5,21.73,21.99,84590,0
+ROCK.US,D,20050722,000000,21.88,23.25,21.88,23.25,96793,0
+ROCK.US,D,20050725,000000,23.26,23.26,22.52,22.7,90029,0
+ROCK.US,D,20050726,000000,22.48,23.28,22.14,22.82,76288,0
+ROCK.US,D,20050727,000000,22.82,23.52,22.7,23.49,71036,0
+ROCK.US,D,20050728,000000,23.49,24.29,23.31,24.29,53332,0
+ROCK.US,D,20050729,000000,24.41,24.44,23.79,23.97,54360,0
+ROCK.US,D,20050801,000000,23.97,24.51,23.5,24.27,120957,0
+ROCK.US,D,20050802,000000,24.42,24.77,24.3,24.77,77446,0
+ROCK.US,D,20050803,000000,24.59,24.96,24.26,24.59,123200,0
+ROCK.US,D,20050804,000000,22.45,23.05,21.88,22.6,427409,0
+ROCK.US,D,20050805,000000,21.44,21.75,20.99,21.46,238534,0
+ROCK.US,D,20050808,000000,21.56,21.56,20.42,20.67,165378,0
+ROCK.US,D,20050809,000000,20.86,20.93,20.46,20.66,112392,0
+ROCK.US,D,20050810,000000,20.75,20.87,20.5,20.75,105900,0
+ROCK.US,D,20050811,000000,20.75,21.49,20.5,21.08,193452,0
+ROCK.US,D,20050812,000000,21.08,21.24,20.56,21.1,140988,0
+ROCK.US,D,20050815,000000,21.19,21.6,20.68,21.57,143804,0
+ROCK.US,D,20050816,000000,21.55,21.69,20.43,20.5,127211,0
+ROCK.US,D,20050817,000000,20.39,21.03,20.27,20.5,106395,0
+ROCK.US,D,20050818,000000,20.51,20.65,20.22,20.44,348244,0
+ROCK.US,D,20050819,000000,20.35,20.55,20.3,20.35,125357,0
+ROCK.US,D,20050822,000000,20.3,20.96,20.3,20.89,80794,0
+ROCK.US,D,20050823,000000,20.94,21.28,20.52,20.8,88338,0
+ROCK.US,D,20050824,000000,20.8,20.8,20.35,20.52,138205,0
+ROCK.US,D,20050825,000000,20.54,20.88,20.51,20.81,64626,0
+ROCK.US,D,20050826,000000,20.83,20.86,20.5,20.53,106367,0
+ROCK.US,D,20050829,000000,20.53,20.97,20.36,20.97,57073,0
+ROCK.US,D,20050830,000000,20.81,21.08,20.52,20.7,106704,0
+ROCK.US,D,20050831,000000,20.74,21.42,20.55,21.42,115247,0
+ROCK.US,D,20050901,000000,21.41,21.8,21.28,21.62,177038,0
+ROCK.US,D,20050902,000000,21.78,21.79,21.3,21.42,70435,0
+ROCK.US,D,20050906,000000,21.51,21.66,21.33,21.55,143925,0
+ROCK.US,D,20050907,000000,21.71,21.75,21.25,21.52,127966,0
+ROCK.US,D,20050908,000000,21.42,21.5,21.05,21.15,85513,0
+ROCK.US,D,20050909,000000,21.14,21.4,21.06,21.15,125143,0
+ROCK.US,D,20050912,000000,21,21.25,21,21.15,131426,0
+ROCK.US,D,20050913,000000,21.04,21.23,20.5,20.63,84243,0
+ROCK.US,D,20050914,000000,20.64,20.9,20.43,20.52,158825,0
+ROCK.US,D,20050915,000000,20.85,22.05,20.85,21.81,516237,0
+ROCK.US,D,20050916,000000,21.95,22.46,21.95,22.43,229814,0
+ROCK.US,D,20050919,000000,22.48,22.56,22.3,22.39,247227,0
+ROCK.US,D,20050920,000000,22.45,22.55,20.82,20.87,269456,0
+ROCK.US,D,20050921,000000,20.71,21.67,20.58,21.38,147321,0
+ROCK.US,D,20050922,000000,21.48,21.84,21.31,21.34,72771,0
+ROCK.US,D,20050923,000000,21.44,22.06,21.1,22.02,97205,0
+ROCK.US,D,20050926,000000,22.2,22.3,21.9,22.3,116161,0
+ROCK.US,D,20050927,000000,22.42,22.6,22.25,22.57,240959,0
+ROCK.US,D,20050928,000000,22.58,22.83,22.46,22.66,142973,0
+ROCK.US,D,20050929,000000,22.72,23.13,22.49,22.9,305677,0
+ROCK.US,D,20050930,000000,22.79,22.99,22.73,22.87,93592,0
+ROCK.US,D,20051003,000000,22.93,22.95,22.24,22.55,101407,0
+ROCK.US,D,20051004,000000,22.35,22.88,22,22.05,189750,0
+ROCK.US,D,20051005,000000,21.96,22.01,20.72,20.8,180756,0
+ROCK.US,D,20051006,000000,20.81,21.34,20.5,20.9,159508,0
+ROCK.US,D,20051007,000000,20.96,21.36,20.89,21.04,109299,0
+ROCK.US,D,20051010,000000,21.1,21.18,20.3,20.42,80975,0
+ROCK.US,D,20051011,000000,20.48,20.96,20.47,20.6,70202,0
+ROCK.US,D,20051012,000000,20.52,20.56,19.56,19.73,100769,0
+ROCK.US,D,20051013,000000,19.59,20.15,19.2,19.85,161595,0
+ROCK.US,D,20051014,000000,20.01,20.08,19.46,20.05,60233,0
+ROCK.US,D,20051017,000000,20,20.47,19.73,20.11,91939,0
+ROCK.US,D,20051018,000000,20.11,20.29,19.5,19.64,63948,0
+ROCK.US,D,20051019,000000,19.79,20.41,19.28,20.36,108747,0
+ROCK.US,D,20051020,000000,20.29,20.72,19.64,19.99,145246,0
+ROCK.US,D,20051021,000000,19.94,20.39,19.94,20.11,100695,0
+ROCK.US,D,20051024,000000,20.16,20.87,20,20.8,137282,0
+ROCK.US,D,20051025,000000,21.06,21.87,20.4,20.69,125254,0
+ROCK.US,D,20051026,000000,20.5,21.24,20.46,20.95,77429,0
+ROCK.US,D,20051027,000000,20.74,20.74,18.3,18.65,268296,0
+ROCK.US,D,20051028,000000,20.3,21.08,19.54,20.49,498832,0
+ROCK.US,D,20051031,000000,20.52,20.93,20,20.25,277663,0
+ROCK.US,D,20051101,000000,20.12,20.37,19.73,19.81,206708,0
+ROCK.US,D,20051102,000000,19.95,20.82,19.81,20.5,191170,0
+ROCK.US,D,20051103,000000,20.65,20.88,19.82,20.18,422752,0
+ROCK.US,D,20051104,000000,20.15,20.82,20.15,20.65,187195,0
+ROCK.US,D,20051107,000000,20.74,20.78,20.45,20.64,119509,0
+ROCK.US,D,20051108,000000,20.54,20.81,20.41,20.6,326089,0
+ROCK.US,D,20051109,000000,20.79,20.88,20.5,20.61,106582,0
+ROCK.US,D,20051110,000000,20.76,20.78,20.17,20.6,149137,0
+ROCK.US,D,20051111,000000,20.5,20.79,20.5,20.64,271418,0
+ROCK.US,D,20051114,000000,20.73,20.74,20.5,20.69,93604,0
+ROCK.US,D,20051115,000000,20.63,21.24,20.63,20.67,96064,0
+ROCK.US,D,20051116,000000,20.65,20.8,19.7,20.75,142158,0
+ROCK.US,D,20051117,000000,20.9,21.11,20.72,21.1,383477,0
+ROCK.US,D,20051118,000000,21.35,21.35,20.87,21.2,241705,0
+ROCK.US,D,20051121,000000,21.24,22.04,20.86,22.04,427011,0
+ROCK.US,D,20051122,000000,21.99,22.15,21.7,21.95,260400,0
+ROCK.US,D,20051123,000000,22.09,22.31,21.53,21.69,198140,0
+ROCK.US,D,20051125,000000,21.6,21.83,21.49,21.56,68029,0
+ROCK.US,D,20051128,000000,21.57,21.6,21.28,21.59,209224,0
+ROCK.US,D,20051129,000000,21.81,22,21.65,21.8,94085,0
+ROCK.US,D,20051130,000000,21.82,22.05,21.66,21.99,292934,0
+ROCK.US,D,20051201,000000,22.11,22.5,21.99,22.41,124235,0
+ROCK.US,D,20051202,000000,22.2,22.68,22.2,22.55,95276,0
+ROCK.US,D,20051205,000000,22.66,23.26,22.58,23.16,210943,0
+ROCK.US,D,20051206,000000,23.25,23.35,22.73,22.98,110611,0
+ROCK.US,D,20051207,000000,22.89,23.31,22.82,22.92,64131,0
+ROCK.US,D,20051208,000000,22.92,23.55,22.31,23.21,113741,0
+ROCK.US,D,20051209,000000,23.1,23.31,23.1,23.2,62928,0
+ROCK.US,D,20051212,000000,23.15,23.42,23.06,23.26,74660,0
+ROCK.US,D,20051213,000000,23.08,23.4,22.96,23.22,61727,0
+ROCK.US,D,20051214,000000,23.12,23.61,23.12,23.26,66994,0
+ROCK.US,D,20051215,000000,23.28,23.28,22.29,22.91,69251,0
+ROCK.US,D,20051216,000000,22.97,23.48,22.63,23.17,241203,0
+ROCK.US,D,20051219,000000,23.09,23.09,22.5,22.66,69947,0
+ROCK.US,D,20051220,000000,22.51,23.1,22.5,22.67,128993,0
+ROCK.US,D,20051221,000000,22.64,23.13,22.59,22.94,103680,0
+ROCK.US,D,20051222,000000,22.87,23.14,22.5,22.95,54501,0
+ROCK.US,D,20051223,000000,23.06,23.1,22.93,22.99,32749,0
+ROCK.US,D,20051227,000000,23.17,23.51,22.58,23.12,94039,0
+ROCK.US,D,20051228,000000,23.04,23.63,22.9,23.33,91035,0
+ROCK.US,D,20051229,000000,23.46,23.75,23.23,23.43,47792,0
+ROCK.US,D,20051230,000000,23.3,23.47,22.93,22.94,113144,0
+ROCK.US,D,20060103,000000,23.18,23.9,22.91,23.78,88999,0
+ROCK.US,D,20060104,000000,23.67,23.82,23.41,23.57,112909,0
+ROCK.US,D,20060105,000000,23.49,23.73,23.21,23.37,82962,0
+ROCK.US,D,20060106,000000,23.57,23.83,23.43,23.44,65120,0
+ROCK.US,D,20060109,000000,23.5,23.77,23.4,23.65,107072,0
+ROCK.US,D,20060110,000000,23.45,23.78,23.2,23.73,71291,0
+ROCK.US,D,20060111,000000,23.67,24.15,23.19,24.1,111121,0
+ROCK.US,D,20060112,000000,24.2,24.2,23.74,23.89,45876,0
+ROCK.US,D,20060113,000000,24,24.46,23.88,24.26,89093,0
+ROCK.US,D,20060117,000000,24.1,24.58,23.95,24.56,91662,0
+ROCK.US,D,20060118,000000,24.33,24.53,24.2,24.38,78792,0
+ROCK.US,D,20060119,000000,24.55,24.89,24.22,24.5,126797,0
+ROCK.US,D,20060120,000000,24.68,24.88,24.45,24.46,142632,0
+ROCK.US,D,20060123,000000,24.68,25.38,24.67,25.17,171604,0
+ROCK.US,D,20060124,000000,25.39,26.4,25.39,26.09,147033,0
+ROCK.US,D,20060125,000000,26.43,26.43,25.55,26.1,127238,0
+ROCK.US,D,20060126,000000,26.39,26.5,25.66,26.39,146751,0
+ROCK.US,D,20060127,000000,26.6,26.75,26.3,26.66,139745,0
+ROCK.US,D,20060130,000000,26.79,27.29,26.55,26.81,120759,0
+ROCK.US,D,20060131,000000,26.72,27.07,26.29,27.03,108134,0
+ROCK.US,D,20060201,000000,26.77,27.47,26.32,27.31,169875,0
+ROCK.US,D,20060202,000000,27.31,27.31,25.43,25.47,186172,0
+ROCK.US,D,20060203,000000,25.3,26.01,25.2,25.89,107916,0
+ROCK.US,D,20060206,000000,25.83,26.93,25.25,26.79,164909,0
+ROCK.US,D,20060207,000000,26.72,26.75,24.84,25.26,246363,0
+ROCK.US,D,20060208,000000,24.93,26.23,24.75,25.91,172656,0
+ROCK.US,D,20060209,000000,26.21,26.43,24.93,24.97,220658,0
+ROCK.US,D,20060210,000000,24.88,25.49,24.76,24.97,200826,0
+ROCK.US,D,20060213,000000,24.96,25,24.59,24.78,106383,0
+ROCK.US,D,20060214,000000,24.92,25.13,24.65,25,162954,0
+ROCK.US,D,20060215,000000,25.07,25.41,24.75,25.25,120654,0
+ROCK.US,D,20060216,000000,25.38,25.8,25.04,25.25,71406,0
+ROCK.US,D,20060217,000000,25.4,25.52,25.21,25.38,95794,0
+ROCK.US,D,20060221,000000,25.35,26,25.1,25.96,79724,0
+ROCK.US,D,20060222,000000,26,26.44,25.93,26.25,93263,0
+ROCK.US,D,20060223,000000,26.31,26.4,25.86,25.94,104517,0
+ROCK.US,D,20060224,000000,26.01,26.44,25.92,26.29,198760,0
+ROCK.US,D,20060227,000000,26.31,26.44,26.15,26.3,109446,0
+ROCK.US,D,20060228,000000,26.08,26.23,25.35,25.51,64946,0
+ROCK.US,D,20060301,000000,25.57,26.34,25.5,26.26,83744,0
+ROCK.US,D,20060302,000000,26.3,26.84,25.93,26.76,114399,0
+ROCK.US,D,20060303,000000,26.6,27.65,26.6,27.3,148128,0
+ROCK.US,D,20060306,000000,27.1,27.6,26.7,27.08,110752,0
+ROCK.US,D,20060307,000000,27,27,24.65,25.23,174412,0
+ROCK.US,D,20060308,000000,25.1,25.39,24.67,25.32,135219,0
+ROCK.US,D,20060309,000000,25.5,26.08,25.08,25.37,194028,0
+ROCK.US,D,20060310,000000,25.72,26.89,25.72,26.6,126302,0
+ROCK.US,D,20060313,000000,26.71,27.15,26.56,26.86,179443,0
+ROCK.US,D,20060314,000000,26.83,27.06,26.21,26.71,77430,0
+ROCK.US,D,20060315,000000,26.85,27.22,26.52,26.84,148083,0
+ROCK.US,D,20060316,000000,26.89,27.08,26.41,26.84,114612,0
+ROCK.US,D,20060317,000000,26.99,27.43,26.7,27.38,230342,0
+ROCK.US,D,20060320,000000,27.43,27.84,26.79,27.06,97543,0
+ROCK.US,D,20060321,000000,26.93,27.85,26.88,26.89,82433,0
+ROCK.US,D,20060322,000000,26.92,27.46,26.74,27.29,77137,0
+ROCK.US,D,20060323,000000,27.36,27.64,27.15,27.5,70530,0
+ROCK.US,D,20060324,000000,27.59,28.22,26.79,27.99,163603,0
+ROCK.US,D,20060327,000000,28.05,28.14,27.59,27.86,59890,0
+ROCK.US,D,20060328,000000,27.92,28.19,27.54,28.02,119382,0
+ROCK.US,D,20060329,000000,28.67,29.19,28.35,29.03,177284,0
+ROCK.US,D,20060330,000000,29.1,29.69,29.1,29.41,208853,0
+ROCK.US,D,20060331,000000,29.59,29.83,29.2,29.46,128417,0
+ROCK.US,D,20060403,000000,29.73,30.35,29.01,29.16,103518,0
+ROCK.US,D,20060404,000000,29.22,30.5,29.15,29.83,259538,0
+ROCK.US,D,20060405,000000,30.02,30.3,29.82,29.93,142125,0
+ROCK.US,D,20060406,000000,29.96,30.71,29.75,30.49,185697,0
+ROCK.US,D,20060407,000000,30.72,30.72,29.94,30,137738,0
+ROCK.US,D,20060410,000000,30.1,30.68,29.87,30.31,168452,0
+ROCK.US,D,20060411,000000,30.53,30.53,29.02,29.39,99134,0
+ROCK.US,D,20060412,000000,29.3,30.29,29.3,30.18,148833,0
+ROCK.US,D,20060413,000000,30.19,30.7,29.87,30.68,98104,0
+ROCK.US,D,20060417,000000,30.33,31.17,30.22,30.66,177513,0
+ROCK.US,D,20060418,000000,30.93,31.39,30.68,31.27,167324,0
+ROCK.US,D,20060419,000000,31.45,32.38,31.35,32.3,187755,0
+ROCK.US,D,20060420,000000,32.2,32.2,30.69,30.98,178766,0
+ROCK.US,D,20060421,000000,30.93,32.05,30.84,31.77,173912,0
+ROCK.US,D,20060424,000000,31.82,31.97,31.48,31.56,117939,0
+ROCK.US,D,20060425,000000,31.81,31.96,30.94,31.4,145330,0
+ROCK.US,D,20060426,000000,31.52,32.2,30.1,31.51,88245,0
+ROCK.US,D,20060427,000000,29.51,29.87,26.09,27.21,509706,0
+ROCK.US,D,20060428,000000,27.33,27.79,26.97,27.79,338931,0
+ROCK.US,D,20060501,000000,28.02,29.34,27.6,28.72,358514,0
+ROCK.US,D,20060502,000000,28.95,29.44,28.17,29.4,169232,0
+ROCK.US,D,20060503,000000,29.44,30.48,29.23,30.25,198395,0
+ROCK.US,D,20060504,000000,30.33,31.17,29.88,31.01,124406,0
+ROCK.US,D,20060505,000000,30.33,31.8,30.33,31.45,115420,0
+ROCK.US,D,20060508,000000,31.45,31.45,30.66,31.14,153573,0
+ROCK.US,D,20060509,000000,31.3,32.72,31,32.21,147584,0
+ROCK.US,D,20060510,000000,32,32.02,31.01,31.25,128232,0
+ROCK.US,D,20060511,000000,31.33,31.99,30.07,30.18,124119,0
+ROCK.US,D,20060512,000000,30.02,30.02,28.63,29.11,114930,0
+ROCK.US,D,20060515,000000,28.97,28.97,27.42,28.04,127924,0
+ROCK.US,D,20060516,000000,28.17,28.66,27.7,28.48,113337,0
+ROCK.US,D,20060517,000000,28.15,28.41,27.66,28.21,160925,0
+ROCK.US,D,20060518,000000,28.48,28.48,27.74,27.96,129388,0
+ROCK.US,D,20060519,000000,27.96,28.83,27.46,28.42,130357,0
+ROCK.US,D,20060522,000000,28.14,28.14,26.18,26.94,170334,0
+ROCK.US,D,20060523,000000,27.3,28.49,27.3,27.93,165122,0
+ROCK.US,D,20060524,000000,27.99,27.99,25.54,26.81,233844,0
+ROCK.US,D,20060525,000000,27.36,28.29,27,28.18,161893,0
+ROCK.US,D,20060526,000000,28.24,28.85,28.06,28.85,102136,0
+ROCK.US,D,20060530,000000,28.93,29.19,27.51,27.52,163190,0
+ROCK.US,D,20060531,000000,27.7,28.18,27.23,27.85,174423,0
+ROCK.US,D,20060601,000000,27.96,27.96,27.04,27.38,195477,0
+ROCK.US,D,20060602,000000,27.59,28.31,27.23,28.3,81000,0
+ROCK.US,D,20060605,000000,29.01,29.15,26.56,26.71,248718,0
+ROCK.US,D,20060606,000000,26.89,27.4,25.73,25.96,291132,0
+ROCK.US,D,20060607,000000,25.91,26.59,25.81,25.81,199018,0
+ROCK.US,D,20060608,000000,25.71,26.17,23.86,24.94,288340,0
+ROCK.US,D,20060609,000000,25.11,25.65,24.66,24.71,145944,0
+ROCK.US,D,20060612,000000,24.71,24.93,23.83,23.88,84892,0
+ROCK.US,D,20060613,000000,23.87,24.33,22.93,23.01,163065,0
+ROCK.US,D,20060614,000000,23.13,23.57,22.91,23.41,100483,0
+ROCK.US,D,20060615,000000,23.66,25.46,23.45,25.26,162565,0
+ROCK.US,D,20060616,000000,25.17,25.22,24.1,24.61,370355,0
+ROCK.US,D,20060619,000000,24.67,25,24.05,24.16,201272,0
+ROCK.US,D,20060620,000000,24.21,24.86,24.01,24.43,110660,0
+ROCK.US,D,20060621,000000,24.51,25.59,24.5,25.35,120463,0
+ROCK.US,D,20060622,000000,25.26,26,25.14,25.32,186562,0
+ROCK.US,D,20060623,000000,25.27,26.48,25.04,26.02,106317,0
+ROCK.US,D,20060626,000000,26.42,27.27,26.41,27.16,147749,0
+ROCK.US,D,20060627,000000,27.29,27.43,26.88,26.88,194461,0
+ROCK.US,D,20060628,000000,26.99,27.4,26.52,27.39,165700,0
+ROCK.US,D,20060629,000000,27.47,28.8,27.47,28.8,422570,0
+ROCK.US,D,20060630,000000,28.97,29.55,28.58,29,459389,0
+ROCK.US,D,20060703,000000,28.85,29.39,28.69,29.35,137251,0
+ROCK.US,D,20060705,000000,29.2,29.25,28.33,29.2,150950,0
+ROCK.US,D,20060706,000000,29.08,29.3,28.65,29.07,106343,0
+ROCK.US,D,20060707,000000,29.05,29.48,28.4,28.56,118978,0
+ROCK.US,D,20060710,000000,28.77,29.1,28.35,28.67,76784,0
+ROCK.US,D,20060711,000000,28.52,28.69,27.87,28.69,80845,0
+ROCK.US,D,20060712,000000,28.63,28.96,27.65,27.78,69382,0
+ROCK.US,D,20060713,000000,27.53,27.58,26.31,26.43,75984,0
+ROCK.US,D,20060714,000000,26.24,26.48,25.69,26.13,87431,0
+ROCK.US,D,20060717,000000,26.09,26.41,25.36,25.59,63128,0
+ROCK.US,D,20060718,000000,25.87,26.42,25.56,26.05,88721,0
+ROCK.US,D,20060719,000000,26.08,27.04,25.96,27.02,278902,0
+ROCK.US,D,20060720,000000,27.19,27.69,25.84,25.9,119472,0
+ROCK.US,D,20060721,000000,25.74,25.84,24.57,24.7,106342,0
+ROCK.US,D,20060724,000000,24.97,25.52,24.7,25.27,103721,0
+ROCK.US,D,20060725,000000,25.39,26.84,25.13,25.83,202995,0
+ROCK.US,D,20060726,000000,25.73,26.27,25.04,25.79,100876,0
+ROCK.US,D,20060727,000000,26.41,28.41,26.23,26.33,238434,0
+ROCK.US,D,20060728,000000,26.64,27.6,26.03,27.5,123834,0
+ROCK.US,D,20060731,000000,27,28.22,27,27.63,232141,0
+ROCK.US,D,20060801,000000,27.54,27.68,26.99,27.38,88479,0
+ROCK.US,D,20060802,000000,27.64,27.67,27.06,27.5,115818,0
+ROCK.US,D,20060803,000000,27.18,27.55,27,27.41,91467,0
+ROCK.US,D,20060804,000000,27.77,28.11,26.13,26.54,117030,0
+ROCK.US,D,20060807,000000,26.4,27.37,26.04,26.85,113384,0
+ROCK.US,D,20060808,000000,27.06,27.5,26.22,26.33,90277,0
+ROCK.US,D,20060809,000000,26.72,27.15,26.07,26.16,119701,0
+ROCK.US,D,20060810,000000,26,26.79,25.57,26.22,103918,0
+ROCK.US,D,20060811,000000,26.24,26.38,25.69,25.73,102772,0
+ROCK.US,D,20060814,000000,25.97,26.4,25.53,25.69,109320,0
+ROCK.US,D,20060815,000000,26.16,26.63,25.75,26.18,162428,0
+ROCK.US,D,20060816,000000,26.58,26.87,26.3,26.73,126720,0
+ROCK.US,D,20060817,000000,26.57,26.79,26.01,26.05,68567,0
+ROCK.US,D,20060818,000000,26.18,26.46,25.79,25.99,69744,0
+ROCK.US,D,20060821,000000,25.91,26.22,25.58,25.99,84350,0
+ROCK.US,D,20060822,000000,26.06,26.45,25.57,25.73,59731,0
+ROCK.US,D,20060823,000000,25.84,26.23,24.97,25.1,51209,0
+ROCK.US,D,20060824,000000,25.23,25.57,24.7,24.88,72615,0
+ROCK.US,D,20060825,000000,24.88,25,24.63,24.75,60598,0
+ROCK.US,D,20060828,000000,24.82,25.1,24.67,24.75,101530,0
+ROCK.US,D,20060829,000000,24.91,25.41,24.47,24.69,193946,0
+ROCK.US,D,20060830,000000,24.75,24.9,24.28,24.32,88207,0
+ROCK.US,D,20060831,000000,24.27,24.7,24.15,24.2,205294,0
+ROCK.US,D,20060901,000000,24.04,25.25,24.04,24.88,103032,0
+ROCK.US,D,20060905,000000,24.94,25.54,24.71,25.26,198731,0
+ROCK.US,D,20060906,000000,25.01,25.1,24.24,24.25,123326,0
+ROCK.US,D,20060907,000000,24.15,25.23,23.85,24.46,187593,0
+ROCK.US,D,20060908,000000,24.57,24.82,24.4,24.42,54538,0
+ROCK.US,D,20060911,000000,24.39,24.39,23.3,23.39,239410,0
+ROCK.US,D,20060912,000000,23.38,24.02,23.19,23.41,217787,0
+ROCK.US,D,20060913,000000,23.35,24.05,23.35,24,162126,0
+ROCK.US,D,20060914,000000,23.82,23.95,23.34,23.54,109606,0
+ROCK.US,D,20060915,000000,23.72,23.87,23.39,23.57,214220,0
+ROCK.US,D,20060918,000000,23.72,24.56,23.57,24.44,109676,0
+ROCK.US,D,20060919,000000,24.37,24.54,23.46,23.77,128379,0
+ROCK.US,D,20060920,000000,24.04,24.6,23.85,24.08,64811,0
+ROCK.US,D,20060921,000000,24.25,24.3,23.44,23.7,104590,0
+ROCK.US,D,20060922,000000,23.53,23.87,22.58,22.79,87860,0
+ROCK.US,D,20060925,000000,22.89,22.89,22.14,22.55,69438,0
+ROCK.US,D,20060926,000000,22.57,23.33,22.57,23.07,129413,0
+ROCK.US,D,20060927,000000,23.03,23.07,22.52,22.7,179097,0
+ROCK.US,D,20060928,000000,22.85,23.07,22.42,22.58,146656,0
+ROCK.US,D,20060929,000000,22.62,22.7,22.12,22.18,118079,0
+ROCK.US,D,20061002,000000,22.22,22.67,21.79,21.9,96054,0
+ROCK.US,D,20061003,000000,21.83,21.83,21.15,21.27,226449,0
+ROCK.US,D,20061004,000000,21.13,21.59,21.04,21.31,454667,0
+ROCK.US,D,20061005,000000,21.26,23.2,21.18,22.91,263218,0
+ROCK.US,D,20061006,000000,22.74,23.03,22.33,22.73,156688,0
+ROCK.US,D,20061009,000000,22.68,23.08,22.48,23.05,291252,0
+ROCK.US,D,20061010,000000,23.16,24.04,22.77,23.94,170675,0
+ROCK.US,D,20061011,000000,23.84,24.09,23.17,23.25,121042,0
+ROCK.US,D,20061012,000000,23.37,24.47,23.37,24.43,112488,0
+ROCK.US,D,20061013,000000,24.48,25.08,24.18,24.4,98721,0
+ROCK.US,D,20061016,000000,24.35,25.21,24.23,25.16,75534,0
+ROCK.US,D,20061017,000000,24.89,25.15,24.66,24.97,56474,0
+ROCK.US,D,20061018,000000,25.21,25.48,24.5,24.77,85756,0
+ROCK.US,D,20061019,000000,24.64,24.71,24.24,24.3,224982,0
+ROCK.US,D,20061020,000000,24.43,24.43,23.76,23.83,108587,0
+ROCK.US,D,20061023,000000,23.76,24.49,23.7,23.96,92851,0
+ROCK.US,D,20061024,000000,23.71,24.35,23.48,24.07,146059,0
+ROCK.US,D,20061025,000000,23.87,24,23.47,23.74,95234,0
+ROCK.US,D,20061026,000000,22.12,22.86,21.98,22.64,371192,0
+ROCK.US,D,20061027,000000,22.6,22.65,21.93,21.96,145059,0
+ROCK.US,D,20061030,000000,21.85,21.99,21.3,21.35,258905,0
+ROCK.US,D,20061031,000000,21.41,21.42,21,21.11,322823,0
+ROCK.US,D,20061101,000000,21.23,21.81,20.94,21.32,427248,0
+ROCK.US,D,20061102,000000,21.13,21.74,21.07,21.58,230012,0
+ROCK.US,D,20061103,000000,21.66,21.94,21.54,21.89,112504,0
+ROCK.US,D,20061106,000000,21.99,22.57,21.78,22.45,130310,0
+ROCK.US,D,20061107,000000,22.49,22.59,22.19,22.48,187053,0
+ROCK.US,D,20061108,000000,22.32,22.48,21.51,21.62,384451,0
+ROCK.US,D,20061109,000000,21.64,21.81,21.32,21.43,147904,0
+ROCK.US,D,20061110,000000,21.47,21.84,21.06,21.2,664523,0
+ROCK.US,D,20061113,000000,21.14,21.19,20.77,21.05,309975,0
+ROCK.US,D,20061114,000000,21.05,21.34,20.91,21.1,243878,0
+ROCK.US,D,20061115,000000,21.11,21.48,21.1,21.42,269031,0
+ROCK.US,D,20061116,000000,21.51,21.6,21.22,21.43,199921,0
+ROCK.US,D,20061117,000000,21.41,21.78,21.27,21.35,332400,0
+ROCK.US,D,20061120,000000,21.52,21.89,21.01,21.43,391476,0
+ROCK.US,D,20061121,000000,21.48,21.76,21.43,21.51,119111,0
+ROCK.US,D,20061122,000000,21.6,21.77,21.3,21.42,57701,0
+ROCK.US,D,20061124,000000,21.2,21.47,21.04,21.36,28259,0
+ROCK.US,D,20061127,000000,21.32,21.6,21.09,21.25,200472,0
+ROCK.US,D,20061128,000000,21.16,21.28,21,21.02,130748,0
+ROCK.US,D,20061129,000000,21.19,21.59,21.18,21.5,178064,0
+ROCK.US,D,20061130,000000,21.59,22.11,21.27,21.91,155198,0
+ROCK.US,D,20061201,000000,21.97,22.19,21.43,21.79,153115,0
+ROCK.US,D,20061204,000000,21.65,22.52,21.65,22.47,124848,0
+ROCK.US,D,20061205,000000,22.55,22.66,22.24,22.38,85570,0
+ROCK.US,D,20061206,000000,22.49,22.73,22.28,22.56,111309,0
+ROCK.US,D,20061207,000000,22.62,22.86,22.3,22.49,77560,0
+ROCK.US,D,20061208,000000,22.4,22.8,22.26,22.7,91425,0
+ROCK.US,D,20061211,000000,22.73,22.92,22.52,22.86,196584,0
+ROCK.US,D,20061212,000000,22.9,22.92,22.27,22.37,187626,0
+ROCK.US,D,20061213,000000,22.46,22.89,22.33,22.83,176898,0
+ROCK.US,D,20061214,000000,22.94,23.75,22.75,23.46,226378,0
+ROCK.US,D,20061215,000000,23.44,23.79,23.36,23.46,158067,0
+ROCK.US,D,20061218,000000,23.56,23.83,23.1,23.15,100265,0
+ROCK.US,D,20061219,000000,23.1,23.1,22.52,22.76,176125,0
+ROCK.US,D,20061220,000000,22.84,22.84,22.3,22.42,114223,0
+ROCK.US,D,20061221,000000,22.52,22.61,21.75,21.92,193287,0
+ROCK.US,D,20061222,000000,21.98,22.38,21.7,22.38,64801,0
+ROCK.US,D,20061226,000000,22.29,22.72,22.28,22.71,78508,0
+ROCK.US,D,20061227,000000,22.75,23.5,22.75,23.5,89883,0
+ROCK.US,D,20061228,000000,23.43,23.74,23.16,23.42,99432,0
+ROCK.US,D,20061229,000000,23.48,23.6,23.29,23.51,97152,0
+ROCK.US,D,20070103,000000,23.6,23.6,22.17,22.45,142359,0
+ROCK.US,D,20070104,000000,24,24.39,23.8,24.06,691332,0
+ROCK.US,D,20070105,000000,23.9,24.1,23.52,23.78,208747,0
+ROCK.US,D,20070108,000000,23.74,24.1,23.68,23.96,271207,0
+ROCK.US,D,20070109,000000,24.09,24.15,23.71,23.92,3592048,0
+ROCK.US,D,20070110,000000,23.9,24.19,23.81,24.02,269030,0
+ROCK.US,D,20070111,000000,24.05,24.39,24.05,24.24,235251,0
+ROCK.US,D,20070112,000000,24.17,24.59,24.12,24.49,145740,0
+ROCK.US,D,20070116,000000,24.55,24.55,24.2,24.45,144851,0
+ROCK.US,D,20070117,000000,24.43,24.63,24.21,24.41,90768,0
+ROCK.US,D,20070118,000000,24.37,24.7,24.28,24.4,308014,0
+ROCK.US,D,20070119,000000,24.35,24.96,24.2,24.83,80896,0
+ROCK.US,D,20070122,000000,24.77,24.77,24.22,24.36,203955,0
+ROCK.US,D,20070123,000000,22.18,24.66,22.18,24.53,478121,0
+ROCK.US,D,20070124,000000,24.43,24.66,23.85,24.54,214079,0
+ROCK.US,D,20070125,000000,24.6,24.6,23.62,23.85,201840,0
+ROCK.US,D,20070126,000000,23.85,24.78,23.85,24.7,154712,0
+ROCK.US,D,20070129,000000,24.6,24.6,23.83,23.92,130707,0
+ROCK.US,D,20070130,000000,23.74,24.92,23.74,24.92,155906,0
+ROCK.US,D,20070131,000000,24.83,25.23,24.32,24.53,120720,0
+ROCK.US,D,20070201,000000,24.72,25.07,24.46,25,115504,0
+ROCK.US,D,20070202,000000,25.16,25.16,24.24,25.02,157317,0
+ROCK.US,D,20070205,000000,25.14,25.14,24.25,24.33,149935,0
+ROCK.US,D,20070206,000000,24.48,25.07,24.48,24.87,153807,0
+ROCK.US,D,20070207,000000,24.99,25.59,24.49,25.04,136548,0
+ROCK.US,D,20070208,000000,24.38,25.22,23.36,23.49,487367,0
+ROCK.US,D,20070209,000000,23.42,23.6,22.8,22.84,369836,0
+ROCK.US,D,20070212,000000,22.84,23.11,22.68,22.84,242981,0
+ROCK.US,D,20070213,000000,22.96,23.75,22.91,23.62,144726,0
+ROCK.US,D,20070214,000000,23.59,23.74,23,23.2,123897,0
+ROCK.US,D,20070215,000000,23.32,23.9,23.16,23.71,129290,0
+ROCK.US,D,20070216,000000,23.71,23.71,23.09,23.57,65683,0
+ROCK.US,D,20070220,000000,23.56,23.83,23.14,23.74,84435,0
+ROCK.US,D,20070221,000000,23.68,24.57,23.37,24.21,216757,0
+ROCK.US,D,20070222,000000,24.27,24.69,23.28,24.01,237789,0
+ROCK.US,D,20070223,000000,23.91,24.41,23.82,24.14,173536,0
+ROCK.US,D,20070226,000000,24.3,24.36,23.9,24.16,109714,0
+ROCK.US,D,20070227,000000,24.04,24.04,22.65,22.65,226825,0
+ROCK.US,D,20070228,000000,22.66,23.7,22.24,23.25,486751,0
+ROCK.US,D,20070301,000000,22.84,23.16,22.39,22.8,197926,0
+ROCK.US,D,20070302,000000,22.77,22.97,21.75,21.75,143845,0
+ROCK.US,D,20070305,000000,21.72,21.88,21.04,21.07,224303,0
+ROCK.US,D,20070306,000000,21.25,21.8,20.85,21.51,276740,0
+ROCK.US,D,20070307,000000,21.45,21.7,21.09,21.48,197971,0
+ROCK.US,D,20070308,000000,21.7,22.33,21.48,22.06,210795,0
+ROCK.US,D,20070309,000000,22.2,22.35,21.61,21.92,161600,0
+ROCK.US,D,20070312,000000,21.96,22.51,21.42,21.66,108136,0
+ROCK.US,D,20070313,000000,21.53,21.93,20.93,21.01,185997,0
+ROCK.US,D,20070314,000000,21.05,21.44,20.95,21.26,173941,0
+ROCK.US,D,20070315,000000,21.28,21.74,21.25,21.73,107361,0
+ROCK.US,D,20070316,000000,21.72,21.94,21.25,21.41,207271,0
+ROCK.US,D,20070319,000000,21.59,21.9,21.46,21.66,88484,0
+ROCK.US,D,20070320,000000,21.57,22.53,21.4,22.48,158245,0
+ROCK.US,D,20070321,000000,22.54,22.91,21.92,22.88,202658,0
+ROCK.US,D,20070322,000000,22.97,22.97,22.42,22.54,124549,0
+ROCK.US,D,20070323,000000,22.63,22.81,22.51,22.71,86029,0
+ROCK.US,D,20070326,000000,22.67,23.1,22.51,22.6,91206,0
+ROCK.US,D,20070327,000000,22.5,22.61,22.27,22.49,149998,0
+ROCK.US,D,20070328,000000,22.38,22.55,22.03,22.06,237100,0
+ROCK.US,D,20070329,000000,22.29,22.81,22.13,22.78,126193,0
+ROCK.US,D,20070330,000000,22.84,22.89,22.39,22.62,127329,0
+ROCK.US,D,20070402,000000,22.73,22.9,22.5,22.73,74435,0
+ROCK.US,D,20070403,000000,22.78,23.15,22.7,23.08,176471,0
+ROCK.US,D,20070404,000000,23.14,23.14,22.89,23,76289,0
+ROCK.US,D,20070405,000000,22.95,23.03,22.57,22.57,89446,0
+ROCK.US,D,20070409,000000,22.56,23.06,22.52,22.55,229949,0
+ROCK.US,D,20070410,000000,22.52,22.82,22.52,22.57,67384,0
+ROCK.US,D,20070411,000000,22.67,22.67,21.95,22.08,148464,0
+ROCK.US,D,20070412,000000,21.94,22.65,21.81,22.65,96032,0
+ROCK.US,D,20070413,000000,22.59,22.73,22.27,22.65,72442,0
+ROCK.US,D,20070416,000000,22.74,23.21,22.7,23.16,76986,0
+ROCK.US,D,20070417,000000,22.16,22.79,21.19,21.31,224079,0
+ROCK.US,D,20070418,000000,21.24,21.37,20.98,21.08,153857,0
+ROCK.US,D,20070419,000000,21.11,21.4,20.75,21.17,147541,0
+ROCK.US,D,20070420,000000,21.17,21.61,21.12,21.5,141491,0
+ROCK.US,D,20070423,000000,21.49,21.85,21.34,21.54,100067,0
+ROCK.US,D,20070424,000000,21.5,21.87,21.08,21.82,118759,0
+ROCK.US,D,20070425,000000,22.02,22.25,21.33,21.66,148962,0
+ROCK.US,D,20070426,000000,22.2,23.75,21.87,22.81,222650,0
+ROCK.US,D,20070427,000000,22.7,23.28,22.68,23.1,177664,0
+ROCK.US,D,20070430,000000,23.22,23.49,22.2,22.3,242877,0
+ROCK.US,D,20070501,000000,22.36,22.85,22.22,22.74,197749,0
+ROCK.US,D,20070502,000000,22.71,23.32,22.51,23.07,104322,0
+ROCK.US,D,20070503,000000,23.01,23.41,22.83,23.36,108177,0
+ROCK.US,D,20070504,000000,23.5,23.57,23.28,23.45,112335,0
+ROCK.US,D,20070507,000000,23.44,23.57,23.29,23.39,88385,0
+ROCK.US,D,20070508,000000,23.23,23.71,22.94,23.63,124204,0
+ROCK.US,D,20070509,000000,23.43,23.96,23.11,23.79,96549,0
+ROCK.US,D,20070510,000000,23.59,23.59,22.59,22.65,115782,0
+ROCK.US,D,20070511,000000,22.71,23.46,22.65,23.17,174776,0
+ROCK.US,D,20070514,000000,23.15,23.27,22.75,22.8,113212,0
+ROCK.US,D,20070515,000000,22.73,23.01,22.36,22.41,131226,0
+ROCK.US,D,20070516,000000,22.45,22.56,21.88,22.21,73227,0
+ROCK.US,D,20070517,000000,22.1,22.2,21.68,21.96,104196,0
+ROCK.US,D,20070518,000000,22.06,22.08,21.65,21.99,57072,0
+ROCK.US,D,20070521,000000,21.92,22.75,21.75,22.17,182542,0
+ROCK.US,D,20070522,000000,22.11,22.24,21.88,22.09,156680,0
+ROCK.US,D,20070523,000000,22.17,22.39,21.63,21.71,124803,0
+ROCK.US,D,20070524,000000,21.65,21.84,20.94,21.14,118991,0
+ROCK.US,D,20070525,000000,21.23,21.65,21.23,21.46,77544,0
+ROCK.US,D,20070529,000000,21.5,21.67,21.32,21.48,100037,0
+ROCK.US,D,20070530,000000,21.32,21.99,21.18,21.91,129610,0
+ROCK.US,D,20070531,000000,21.93,22.13,21.41,21.54,106874,0
+ROCK.US,D,20070601,000000,21.62,22.58,21.6,22.33,264172,0
+ROCK.US,D,20070604,000000,22.23,22.37,21.9,22.32,81095,0
+ROCK.US,D,20070605,000000,22.18,22.35,21.25,21.61,170937,0
+ROCK.US,D,20070606,000000,21.48,21.51,21.03,21.22,99016,0
+ROCK.US,D,20070607,000000,21.15,21.33,20.6,21.01,144213,0
+ROCK.US,D,20070608,000000,21,21.43,20.88,21.24,112047,0
+ROCK.US,D,20070611,000000,21.09,21.45,20.86,21.07,111176,0
+ROCK.US,D,20070612,000000,20.92,21.06,20.72,20.81,189067,0
+ROCK.US,D,20070613,000000,20.92,21.07,20.69,20.91,252796,0
+ROCK.US,D,20070614,000000,20.91,21.66,20.89,21.02,172918,0
+ROCK.US,D,20070615,000000,21.31,21.61,20.86,21.48,407421,0
+ROCK.US,D,20070618,000000,21.49,22.1,21.31,21.77,190279,0
+ROCK.US,D,20070619,000000,21.63,21.82,21.43,21.64,98205,0
+ROCK.US,D,20070620,000000,21.68,21.96,21.06,21.1,117499,0
+ROCK.US,D,20070621,000000,20.93,21.22,20.75,21.05,76166,0
+ROCK.US,D,20070622,000000,21.26,21.98,21.09,21.31,275866,0
+ROCK.US,D,20070625,000000,21.31,22.3,21.06,21.23,369552,0
+ROCK.US,D,20070626,000000,21.31,21.76,21.1,21.29,139151,0
+ROCK.US,D,20070627,000000,21.24,22,21.05,21.93,178013,0
+ROCK.US,D,20070628,000000,21.93,22.45,21.87,22.18,172292,0
+ROCK.US,D,20070629,000000,22.3,22.95,22.06,22.15,236835,0
+ROCK.US,D,20070702,000000,22.35,22.74,22.21,22.51,144302,0
+ROCK.US,D,20070703,000000,22.51,22.53,22.15,22.38,48913,0
+ROCK.US,D,20070705,000000,22.49,22.64,22.15,22.43,90282,0
+ROCK.US,D,20070706,000000,22.38,22.62,22.18,22.23,60930,0
+ROCK.US,D,20070709,000000,22.23,22.49,21.61,21.85,152542,0
+ROCK.US,D,20070710,000000,21.67,21.99,21.51,21.58,115909,0
+ROCK.US,D,20070711,000000,21.65,21.92,21.61,21.74,55933,0
+ROCK.US,D,20070712,000000,21.97,22.36,21.72,22.35,93242,0
+ROCK.US,D,20070713,000000,22.33,22.5,21.91,22.41,51237,0
+ROCK.US,D,20070716,000000,22.26,22.33,21.56,21.89,85167,0
+ROCK.US,D,20070717,000000,21.93,22.2,21.78,22.01,78389,0
+ROCK.US,D,20070718,000000,21.93,21.93,21.29,21.68,122083,0
+ROCK.US,D,20070719,000000,21.86,21.86,21.19,21.36,79103,0
+ROCK.US,D,20070720,000000,21.31,21.44,20.66,20.81,126941,0
+ROCK.US,D,20070723,000000,20.9,21.73,20.9,21.37,88703,0
+ROCK.US,D,20070724,000000,21.18,21.34,20.6,20.69,192366,0
+ROCK.US,D,20070725,000000,20.73,21,20.42,20.86,208001,0
+ROCK.US,D,20070726,000000,20.26,20.37,18.11,19.03,457646,0
+ROCK.US,D,20070727,000000,19.01,20.91,18.29,19.41,484163,0
+ROCK.US,D,20070730,000000,19.33,20.21,18.64,19.8,358846,0
+ROCK.US,D,20070731,000000,20.07,20.33,18.92,19.31,256702,0
+ROCK.US,D,20070801,000000,19.21,19.37,18.87,19.23,376710,0
+ROCK.US,D,20070802,000000,19.3,20.2,19.1,20.13,249043,0
+ROCK.US,D,20070803,000000,20.16,20.16,18.7,18.84,237269,0
+ROCK.US,D,20070806,000000,18.97,19.27,18.09,19.2,361233,0
+ROCK.US,D,20070807,000000,19.12,19.26,18.42,18.95,254832,0
+ROCK.US,D,20070808,000000,19.12,21.73,18.73,21.05,649111,0
+ROCK.US,D,20070809,000000,20.46,23.44,20.09,22.15,646822,0
+ROCK.US,D,20070810,000000,21.62,22.28,18.39,19.28,451902,0
+ROCK.US,D,20070813,000000,19.67,21.19,19.01,19.01,183298,0
+ROCK.US,D,20070814,000000,19.16,19.38,18.02,18.06,158122,0
+ROCK.US,D,20070815,000000,18.08,18.59,17.85,18.16,392156,0
+ROCK.US,D,20070816,000000,17.94,19.69,17.63,19.53,363723,0
+ROCK.US,D,20070817,000000,20.97,20.97,19.73,20.23,257516,0
+ROCK.US,D,20070820,000000,20.36,20.85,19.91,20.71,176087,0
+ROCK.US,D,20070821,000000,20.65,20.73,20.1,20.45,98666,0
+ROCK.US,D,20070822,000000,20.7,20.75,20.1,20.65,149773,0
+ROCK.US,D,20070823,000000,20.75,20.75,19.64,19.75,148220,0
+ROCK.US,D,20070824,000000,19.82,20.59,19.58,20.38,233510,0
+ROCK.US,D,20070827,000000,20.39,20.47,19.62,19.77,148365,0
+ROCK.US,D,20070828,000000,19.63,19.74,19.08,19.19,96928,0
+ROCK.US,D,20070829,000000,19.34,19.96,19.06,19.84,126185,0
+ROCK.US,D,20070830,000000,19.65,20,19.54,19.7,80114,0
+ROCK.US,D,20070831,000000,20.07,20.82,19.65,19.98,87269,0
+ROCK.US,D,20070904,000000,19.94,20.65,19.28,20.06,114305,0
+ROCK.US,D,20070905,000000,19.97,20.14,19.54,19.77,113012,0
+ROCK.US,D,20070906,000000,19.87,20.02,19.14,19.22,115292,0
+ROCK.US,D,20070907,000000,19,19,18.43,18.48,131892,0
+ROCK.US,D,20070910,000000,18.66,18.79,18.3,18.66,232424,0
+ROCK.US,D,20070911,000000,18.8,19.32,18.66,19.22,182033,0
+ROCK.US,D,20070912,000000,19.15,19.15,18.59,18.74,87636,0
+ROCK.US,D,20070913,000000,18.9,19.4,18.56,18.95,124646,0
+ROCK.US,D,20070914,000000,18.69,19.07,18.6,18.78,134890,0
+ROCK.US,D,20070917,000000,18.69,18.72,18.45,18.51,209766,0
+ROCK.US,D,20070918,000000,18.65,20.13,18.51,20.02,173024,0
+ROCK.US,D,20070919,000000,20.2,20.66,19.54,19.58,293826,0
+ROCK.US,D,20070920,000000,19.52,19.75,19.21,19.49,144624,0
+ROCK.US,D,20070921,000000,19.54,19.65,18.77,18.86,267660,0
+ROCK.US,D,20070924,000000,18.82,19.48,18.43,18.54,136392,0
+ROCK.US,D,20070925,000000,18.39,18.53,17.7,18.25,259462,0
+ROCK.US,D,20070926,000000,18.45,18.88,18.28,18.64,190998,0
+ROCK.US,D,20070927,000000,18.79,18.79,18.24,18.65,145770,0
+ROCK.US,D,20070928,000000,18.6,18.75,18.25,18.5,147607,0
+ROCK.US,D,20071001,000000,18.47,19.59,18.43,19.3,187957,0
+ROCK.US,D,20071002,000000,19.27,19.67,19.24,19.5,184318,0
+ROCK.US,D,20071003,000000,19.35,19.55,19.17,19.19,171046,0
+ROCK.US,D,20071004,000000,19.29,19.29,18.18,18.28,235075,0
+ROCK.US,D,20071005,000000,18.51,19.66,18.3,19.19,212343,0
+ROCK.US,D,20071008,000000,19.11,19.38,18.82,18.83,215736,0
+ROCK.US,D,20071009,000000,18.87,19.08,18.56,18.96,212779,0
+ROCK.US,D,20071010,000000,18.88,19.23,18.6,18.84,118498,0
+ROCK.US,D,20071011,000000,18.97,20.01,18.92,18.99,208013,0
+ROCK.US,D,20071012,000000,18.99,19.91,18.99,19.48,161408,0
+ROCK.US,D,20071015,000000,19.43,19.57,18.59,18.72,179316,0
+ROCK.US,D,20071016,000000,18.59,18.75,18.03,18.04,162505,0
+ROCK.US,D,20071017,000000,18.28,18.4,17.7,17.97,154020,0
+ROCK.US,D,20071018,000000,17.86,18.21,17.7,17.95,164212,0
+ROCK.US,D,20071019,000000,17.92,17.92,16.86,16.86,196667,0
+ROCK.US,D,20071022,000000,16.67,17.5,16.16,17.41,183630,0
+ROCK.US,D,20071023,000000,17.67,17.8,17.06,17.76,106830,0
+ROCK.US,D,20071024,000000,17.59,17.8,16.91,17.62,133706,0
+ROCK.US,D,20071025,000000,17.62,17.8,16.66,16.69,156536,0
+ROCK.US,D,20071026,000000,16.95,17.91,16.51,17.86,201870,0
+ROCK.US,D,20071029,000000,17.92,17.92,17.06,17.54,269160,0
+ROCK.US,D,20071030,000000,17.43,17.68,17.04,17.34,140333,0
+ROCK.US,D,20071031,000000,17.33,18.12,17.33,18.02,162602,0
+ROCK.US,D,20071101,000000,16.31,16.61,15.65,16.1,450123,0
+ROCK.US,D,20071102,000000,16.33,16.49,15.81,16.4,319153,0
+ROCK.US,D,20071105,000000,15.79,16.07,15.54,15.54,401940,0
+ROCK.US,D,20071106,000000,15.63,16.4,14.84,15.2,213843,0
+ROCK.US,D,20071107,000000,14.75,15.34,14.23,14.29,275032,0
+ROCK.US,D,20071108,000000,14.59,14.94,13.94,14.8,308280,0
+ROCK.US,D,20071109,000000,14.55,15.11,13.99,14.94,182477,0
+ROCK.US,D,20071112,000000,15.02,15.46,14.63,14.74,205230,0
+ROCK.US,D,20071113,000000,14.94,15.6,14.69,15.04,135982,0
+ROCK.US,D,20071114,000000,15.2,15.38,14.87,15.04,156879,0
+ROCK.US,D,20071115,000000,15.03,15.28,14.27,14.58,114474,0
+ROCK.US,D,20071116,000000,14.62,14.72,14,14.25,151451,0
+ROCK.US,D,20071119,000000,14.14,14.14,13.45,13.63,87319,0
+ROCK.US,D,20071120,000000,13.6,14.07,13.07,13.57,175491,0
+ROCK.US,D,20071121,000000,13.52,13.8,13.21,13.33,79531,0
+ROCK.US,D,20071123,000000,13.49,13.98,13.34,13.79,43396,0
+ROCK.US,D,20071126,000000,13.78,13.83,13.05,13.07,79956,0
+ROCK.US,D,20071127,000000,13.22,13.6,13.01,13.41,90394,0
+ROCK.US,D,20071128,000000,13.59,14.32,13.37,14.32,143739,0
+ROCK.US,D,20071129,000000,14.34,14.5,13.87,13.98,106650,0
+ROCK.US,D,20071130,000000,14.23,14.48,13.88,13.98,179255,0
+ROCK.US,D,20071203,000000,14.06,14.2,13.55,14.1,153135,0
+ROCK.US,D,20071204,000000,13.91,13.91,13.48,13.51,89459,0
+ROCK.US,D,20071205,000000,13.78,13.91,13.51,13.84,142716,0
+ROCK.US,D,20071206,000000,13.79,15.46,13.7,15.42,182465,0
+ROCK.US,D,20071207,000000,15.4,15.4,14.26,14.62,247200,0
+ROCK.US,D,20071210,000000,14.62,15.38,14.62,15.12,126617,0
+ROCK.US,D,20071211,000000,15.23,16.2,14.85,14.85,228599,0
+ROCK.US,D,20071212,000000,15.37,15.48,14.9,15.37,106407,0
+ROCK.US,D,20071213,000000,15.18,15.41,14.44,15.06,148743,0
+ROCK.US,D,20071214,000000,14.8,15.28,14.75,14.89,138182,0
+ROCK.US,D,20071217,000000,14.77,14.86,14.57,14.57,267433,0
+ROCK.US,D,20071218,000000,14.79,14.99,14.45,14.96,347771,0
+ROCK.US,D,20071219,000000,14.94,15.04,14.69,14.88,150754,0
+ROCK.US,D,20071220,000000,15,15,14.41,14.56,207469,0
+ROCK.US,D,20071221,000000,14.8,15.59,14.48,15.59,474084,0
+ROCK.US,D,20071224,000000,15.64,15.89,15.14,15.79,63499,0
+ROCK.US,D,20071226,000000,15.59,15.85,15.32,15.63,181015,0
+ROCK.US,D,20071227,000000,15.6,15.95,14.98,15.05,181328,0
+ROCK.US,D,20071228,000000,15.34,15.54,14.63,15.27,128686,0
+ROCK.US,D,20071231,000000,15.14,15.53,15.14,15.42,132534,0
+ROCK.US,D,20080102,000000,15.34,15.53,14.79,14.9,292207,0
+ROCK.US,D,20080103,000000,14.9,15.17,14.81,14.94,181989,0
+ROCK.US,D,20080104,000000,14.77,14.82,13.57,13.6,170269,0
+ROCK.US,D,20080107,000000,13.81,13.82,13.18,13.23,288737,0
+ROCK.US,D,20080108,000000,13.27,13.93,12.58,12.63,316097,0
+ROCK.US,D,20080109,000000,12.58,12.75,11.95,12.41,277865,0
+ROCK.US,D,20080110,000000,12.18,12.63,12.12,12.42,216336,0
+ROCK.US,D,20080111,000000,12.34,12.36,11.87,12.05,177070,0
+ROCK.US,D,20080114,000000,12.21,12.29,11.94,12.14,194030,0
+ROCK.US,D,20080115,000000,11.95,11.96,11.37,11.5,221866,0
+ROCK.US,D,20080116,000000,11.44,11.58,11.11,11.48,306683,0
+ROCK.US,D,20080117,000000,11.54,11.54,10.27,10.3,199810,0
+ROCK.US,D,20080118,000000,10.28,10.71,10,10.38,190501,0
+ROCK.US,D,20080122,000000,9.95,10.62,9.59,10.23,190393,0
+ROCK.US,D,20080123,000000,10.24,11.36,10.02,11.3,245261,0
+ROCK.US,D,20080124,000000,11.45,11.68,11.05,11.61,243754,0
+ROCK.US,D,20080125,000000,11.67,12.22,11.61,12,259506,0
+ROCK.US,D,20080128,000000,11.81,12.13,11.45,12.01,250911,0
+ROCK.US,D,20080129,000000,12.08,12.51,11.61,12.48,172760,0
+ROCK.US,D,20080130,000000,12.35,12.86,12.06,12.37,180879,0
+ROCK.US,D,20080131,000000,12.09,13.25,12.09,13.2,239973,0
+ROCK.US,D,20080201,000000,13.28,15.4,13.1,15.36,424598,0
+ROCK.US,D,20080204,000000,15.29,15.3,13.56,13.56,363564,0
+ROCK.US,D,20080205,000000,13.62,13.62,12.62,12.8,227508,0
+ROCK.US,D,20080206,000000,13.01,13.41,12.68,12.73,167884,0
+ROCK.US,D,20080207,000000,12.68,13.26,12.56,12.97,202880,0
+ROCK.US,D,20080208,000000,12.94,13.57,12.3,12.55,219758,0
+ROCK.US,D,20080211,000000,12.56,12.93,12.3,12.66,169158,0
+ROCK.US,D,20080212,000000,11.94,12.59,11.56,11.66,410031,0
+ROCK.US,D,20080213,000000,10.8,11.2,10.65,11.11,542120,0
+ROCK.US,D,20080214,000000,11.24,11.25,10.75,10.97,257555,0
+ROCK.US,D,20080215,000000,10.86,10.91,10.6,10.61,191170,0
+ROCK.US,D,20080219,000000,11.8,12.24,11.3,11.68,473468,0
+ROCK.US,D,20080220,000000,11.91,12.51,11.51,11.87,522905,0
+ROCK.US,D,20080221,000000,11.97,12.05,11.11,11.12,239270,0
+ROCK.US,D,20080222,000000,11.16,11.33,10.89,10.92,217337,0
+ROCK.US,D,20080225,000000,10.94,11.3,10.87,11.17,336042,0
+ROCK.US,D,20080226,000000,11.08,11.87,10.97,11.48,324795,0
+ROCK.US,D,20080227,000000,11.25,12.27,11.15,12.12,257657,0
+ROCK.US,D,20080228,000000,12,12.11,11.6,11.81,180495,0
+ROCK.US,D,20080229,000000,11.62,11.76,10.92,10.93,216496,0
+ROCK.US,D,20080303,000000,10.92,11.34,10.72,10.93,256591,0
+ROCK.US,D,20080304,000000,10.95,11.43,10.72,11.23,299674,0
+ROCK.US,D,20080305,000000,11.31,11.45,11.16,11.21,136249,0
+ROCK.US,D,20080306,000000,11.12,11.28,11.01,11.06,173632,0
+ROCK.US,D,20080307,000000,10.93,11.22,10.88,10.9,172822,0
+ROCK.US,D,20080310,000000,10.96,11.27,10.74,10.74,258380,0
+ROCK.US,D,20080311,000000,11.07,11.43,10.9,11.14,250668,0
+ROCK.US,D,20080312,000000,11.16,11.63,11.07,11.1,177886,0
+ROCK.US,D,20080313,000000,10.89,11.78,10.86,11.74,321873,0
+ROCK.US,D,20080314,000000,11.85,12.17,11.17,11.38,280533,0
+ROCK.US,D,20080317,000000,10.97,11.65,10.88,11.25,200957,0
+ROCK.US,D,20080318,000000,11.54,12.05,11.17,11.67,296816,0
+ROCK.US,D,20080319,000000,11.75,11.97,10.91,10.91,212233,0
+ROCK.US,D,20080320,000000,11.1,11.77,10.83,11.61,512306,0
+ROCK.US,D,20080324,000000,11.7,11.73,11.36,11.54,459533,0
+ROCK.US,D,20080325,000000,11.51,11.62,11.24,11.46,199507,0
+ROCK.US,D,20080326,000000,11.37,12,11.37,11.85,331859,0
+ROCK.US,D,20080327,000000,11.89,11.89,11.39,11.48,202454,0
+ROCK.US,D,20080328,000000,11.47,11.5,11.12,11.31,135858,0
+ROCK.US,D,20080331,000000,11.31,11.96,11.31,11.73,304461,0
+ROCK.US,D,20080401,000000,11.78,11.94,11.44,11.78,265472,0
+ROCK.US,D,20080402,000000,11.86,11.86,11.36,11.76,223931,0
+ROCK.US,D,20080403,000000,11.6,11.72,11.33,11.36,226983,0
+ROCK.US,D,20080404,000000,11.39,11.48,11.21,11.24,120863,0
+ROCK.US,D,20080407,000000,11.33,11.51,11.28,11.39,377857,0
+ROCK.US,D,20080408,000000,11.29,11.67,11.19,11.6,319037,0
+ROCK.US,D,20080409,000000,11.67,11.84,11.32,11.35,213992,0
+ROCK.US,D,20080410,000000,11.31,11.58,11.15,11.29,146214,0
+ROCK.US,D,20080411,000000,11.18,11.27,10.75,10.83,171996,0
+ROCK.US,D,20080414,000000,10.76,11.06,10.66,10.95,209233,0
+ROCK.US,D,20080415,000000,11,11.14,10.89,11.12,123694,0
+ROCK.US,D,20080416,000000,11.25,11.31,11.13,11.23,269626,0
+ROCK.US,D,20080417,000000,11.16,11.36,11.03,11.23,133188,0
+ROCK.US,D,20080418,000000,11.46,11.46,10.91,11.08,219208,0
+ROCK.US,D,20080421,000000,11.05,11.06,10.77,10.93,227829,0
+ROCK.US,D,20080422,000000,10.87,10.94,10.48,10.61,315150,0
+ROCK.US,D,20080423,000000,10.61,10.82,10.49,10.58,144089,0
+ROCK.US,D,20080424,000000,10.69,11,10.35,11,184700,0
+ROCK.US,D,20080425,000000,11.15,11.15,10.77,11.03,188981,0
+ROCK.US,D,20080428,000000,11.07,11.07,10.81,10.99,297488,0
+ROCK.US,D,20080429,000000,11.01,11.01,10.77,10.77,79128,0
+ROCK.US,D,20080430,000000,10.82,10.87,10.4,10.45,151476,0
+ROCK.US,D,20080501,000000,10.43,10.86,10.35,10.81,344131,0
+ROCK.US,D,20080502,000000,10.9,10.96,10.7,10.81,261923,0
+ROCK.US,D,20080505,000000,10.88,10.99,10.7,10.88,280150,0
+ROCK.US,D,20080506,000000,10.84,11.3,10.81,10.98,246124,0
+ROCK.US,D,20080507,000000,10.9,11.29,10.9,11.05,203847,0
+ROCK.US,D,20080508,000000,13,14.66,13,14.12,1007488,0
+ROCK.US,D,20080509,000000,13.94,14.25,13.25,13.37,331267,0
+ROCK.US,D,20080512,000000,13.55,14.54,13.52,14.54,407086,0
+ROCK.US,D,20080513,000000,14.54,14.91,14.04,14.89,170061,0
+ROCK.US,D,20080514,000000,14.9,15.15,14.52,14.56,279414,0
+ROCK.US,D,20080515,000000,14.58,15.1,14.58,14.75,200650,0
+ROCK.US,D,20080516,000000,14.87,15.19,14.59,14.84,210244,0
+ROCK.US,D,20080519,000000,14.84,15.91,14.84,15.6,431157,0
+ROCK.US,D,20080520,000000,15.6,15.84,15.11,15.46,196892,0
+ROCK.US,D,20080521,000000,15.53,15.81,14.95,15.07,149259,0
+ROCK.US,D,20080522,000000,15.07,15.76,15.07,15.69,184995,0
+ROCK.US,D,20080523,000000,15.68,15.82,15.49,15.69,302000,0
+ROCK.US,D,20080527,000000,15.77,16.22,15.32,15.49,417844,0
+ROCK.US,D,20080528,000000,15.64,15.82,15.04,15.4,187277,0
+ROCK.US,D,20080529,000000,15.38,15.98,15.38,15.55,199974,0
+ROCK.US,D,20080530,000000,15.63,16.22,15.63,16.13,413057,0
+ROCK.US,D,20080602,000000,16.11,16.37,15.87,15.98,302273,0
+ROCK.US,D,20080603,000000,16.11,16.38,15.93,16.05,346147,0
+ROCK.US,D,20080604,000000,15.92,16.6,15.92,16.2,206767,0
+ROCK.US,D,20080605,000000,16.21,17.3,16.2,17.3,169444,0
+ROCK.US,D,20080606,000000,17.26,17.33,16.3,16.32,351003,0
+ROCK.US,D,20080609,000000,16.47,16.72,15.87,16.21,309513,0
+ROCK.US,D,20080610,000000,16,16.12,15.57,15.62,237102,0
+ROCK.US,D,20080611,000000,15.55,15.55,15.13,15.23,489626,0
+ROCK.US,D,20080612,000000,15.3,15.43,14.81,14.9,318955,0
+ROCK.US,D,20080613,000000,15,15.23,14.53,15.09,388680,0
+ROCK.US,D,20080616,000000,15.07,15.15,14.58,15.14,328893,0
+ROCK.US,D,20080617,000000,15.24,16.17,15.24,15.93,434984,0
+ROCK.US,D,20080618,000000,15.92,16.09,15.65,15.92,98840,0
+ROCK.US,D,20080619,000000,15.54,16.88,15.28,16.6,310754,0
+ROCK.US,D,20080620,000000,16.53,16.56,16.13,16.5,397526,0
+ROCK.US,D,20080623,000000,16.5,16.56,16.14,16.34,173869,0
+ROCK.US,D,20080624,000000,16.06,16.4,15.44,15.45,170721,0
+ROCK.US,D,20080625,000000,15.47,16.08,15.44,15.9,210738,0
+ROCK.US,D,20080626,000000,15.73,16.28,15.73,15.97,156893,0
+ROCK.US,D,20080627,000000,15.96,16.23,15.23,15.52,476159,0
+ROCK.US,D,20080630,000000,15.65,16.15,15.55,15.97,212884,0
+ROCK.US,D,20080701,000000,15.77,16.4,15.49,16.29,285685,0
+ROCK.US,D,20080702,000000,16.17,16.29,15.27,15.5,395281,0
+ROCK.US,D,20080703,000000,15.51,15.86,14.84,14.84,128229,0
+ROCK.US,D,20080707,000000,14.99,15.27,14.62,15,198864,0
+ROCK.US,D,20080708,000000,14.96,15.35,14.2,15.3,284805,0
+ROCK.US,D,20080709,000000,15.33,15.65,14.52,14.52,237762,0
+ROCK.US,D,20080710,000000,13.54,13.72,11.82,13.24,1129050,0
+ROCK.US,D,20080711,000000,13.01,13.61,12.75,13.27,482289,0
+ROCK.US,D,20080714,000000,13.37,13.37,12.84,13.22,317355,0
+ROCK.US,D,20080715,000000,13.1,13.43,12.56,12.87,201768,0
+ROCK.US,D,20080716,000000,12.95,14.06,12.95,14.03,239738,0
+ROCK.US,D,20080717,000000,14.1,14.19,13.51,14.14,226036,0
+ROCK.US,D,20080718,000000,14.12,14.12,12.11,12.46,612767,0
+ROCK.US,D,20080721,000000,13.78,15.95,12.98,15.61,1019330,0
+ROCK.US,D,20080722,000000,15.49,16.2,15.04,16.14,471383,0
+ROCK.US,D,20080723,000000,16.15,16.2,15.54,15.63,224813,0
+ROCK.US,D,20080724,000000,15.73,15.73,14.41,14.46,283158,0
+ROCK.US,D,20080725,000000,14.65,15.84,14.46,15.57,345680,0
+ROCK.US,D,20080728,000000,15.53,15.85,15.32,15.37,166212,0
+ROCK.US,D,20080729,000000,15.46,16.09,15.46,16.05,191225,0
+ROCK.US,D,20080730,000000,16.13,17,16.13,17,375317,0
+ROCK.US,D,20080731,000000,16.64,16.8,15.78,15.81,262130,0
+ROCK.US,D,20080801,000000,15.89,15.89,15.05,15.35,217800,0
+ROCK.US,D,20080804,000000,15.37,15.46,14.41,14.48,208620,0
+ROCK.US,D,20080805,000000,14.8,14.96,14.33,14.84,168928,0
+ROCK.US,D,20080806,000000,14.61,15.6,14.1,15.54,215961,0
+ROCK.US,D,20080807,000000,15.19,15.59,14.55,15.01,314033,0
+ROCK.US,D,20080808,000000,16.97,19.49,16.85,18.9,1874545,0
+ROCK.US,D,20080811,000000,19.3,21.32,19.17,20.71,794439,0
+ROCK.US,D,20080812,000000,20.59,21.5,20.34,20.73,560640,0
+ROCK.US,D,20080813,000000,20.68,22.19,20.47,21.05,464550,0
+ROCK.US,D,20080814,000000,20.81,21.67,20.81,21.47,498512,0
+ROCK.US,D,20080815,000000,21.68,22.04,20.58,20.81,560680,0
+ROCK.US,D,20080818,000000,21.2,21.36,20.45,20.65,617834,0
+ROCK.US,D,20080819,000000,20.7,21.44,20.48,20.9,627801,0
+ROCK.US,D,20080820,000000,20.9,21.45,20.7,21.23,339236,0
+ROCK.US,D,20080821,000000,21.04,22.29,21.04,21.79,469884,0
+ROCK.US,D,20080822,000000,21.96,22.4,21.73,22.2,434940,0
+ROCK.US,D,20080825,000000,22.16,22.23,21.05,21.41,594736,0
+ROCK.US,D,20080826,000000,21.62,22.49,21.23,21.54,657031,0
+ROCK.US,D,20080827,000000,21.59,22.46,21.04,22.01,774192,0
+ROCK.US,D,20080828,000000,22.31,22.95,22.08,22.75,638976,0
+ROCK.US,D,20080829,000000,22.76,22.86,21.38,21.51,806606,0
+ROCK.US,D,20080902,000000,22.26,22.26,21.24,21.82,904810,0
+ROCK.US,D,20080903,000000,21.83,22.14,21.41,21.82,1007589,0
+ROCK.US,D,20080904,000000,21.59,21.81,20.88,20.91,967468,0
+ROCK.US,D,20080905,000000,20.76,21.04,20.3,20.93,550148,0
+ROCK.US,D,20080908,000000,21.95,22.34,21.19,22.01,677221,0
+ROCK.US,D,20080909,000000,22.07,22.69,21.33,21.47,624655,0
+ROCK.US,D,20080910,000000,22.33,23.75,21.99,22.16,848008,0
+ROCK.US,D,20080911,000000,21.96,23.04,21.1,22.76,580352,0
+ROCK.US,D,20080912,000000,22.66,24.15,22.3,23.38,633043,0
+ROCK.US,D,20080915,000000,23.38,23.4,21.46,21.55,716610,0
+ROCK.US,D,20080916,000000,22.87,22.87,20.25,21.54,903650,0
+ROCK.US,D,20080917,000000,21.53,22.25,20.64,21.07,899438,0
+ROCK.US,D,20080918,000000,21.88,23.6,19.68,22.23,1111062,0
+ROCK.US,D,20080919,000000,22.99,24.63,22.49,23.13,1138364,0
+ROCK.US,D,20080922,000000,23.11,23.53,21.65,21.9,257002,0
+ROCK.US,D,20080923,000000,21.88,23,20.88,21.05,397768,0
+ROCK.US,D,20080924,000000,21.06,21.56,19.8,20.93,529079,0
+ROCK.US,D,20080925,000000,21.17,21.32,20.07,21.04,390503,0
+ROCK.US,D,20080926,000000,20.5,21.13,20.24,21.07,333084,0
+ROCK.US,D,20080929,000000,20.85,20.85,18.28,18.72,781799,0
+ROCK.US,D,20080930,000000,19.09,19.24,18.31,18.71,561897,0
+ROCK.US,D,20081001,000000,18.53,18.59,17.79,18.28,542798,0
+ROCK.US,D,20081002,000000,18.18,18.98,17.37,17.37,567730,0
+ROCK.US,D,20081003,000000,17.69,18.41,16.58,16.64,477557,0
+ROCK.US,D,20081006,000000,16.06,16.79,14.44,15.29,1268736,0
+ROCK.US,D,20081007,000000,15.52,16.16,13.99,14.05,578714,0
+ROCK.US,D,20081008,000000,13.83,15.72,13.34,14.34,673897,0
+ROCK.US,D,20081009,000000,14.34,14.63,12.63,12.75,790690,0
+ROCK.US,D,20081010,000000,11.96,13.75,11.36,13.04,983188,0
+ROCK.US,D,20081013,000000,13.82,14.47,13.05,14.38,658148,0
+ROCK.US,D,20081014,000000,14.72,14.72,12.56,13.89,676061,0
+ROCK.US,D,20081015,000000,13.68,13.71,12.24,12.37,526881,0
+ROCK.US,D,20081016,000000,12.37,13.79,12.18,13.75,678388,0
+ROCK.US,D,20081017,000000,13.25,15.56,12.9,13.46,712438,0
+ROCK.US,D,20081020,000000,13.74,14.62,13.47,14.61,356838,0
+ROCK.US,D,20081021,000000,14.36,14.5,13.85,13.97,426186,0
+ROCK.US,D,20081022,000000,13.55,13.73,12.02,12.59,427053,0
+ROCK.US,D,20081023,000000,12.01,13.14,11.66,12.11,479146,0
+ROCK.US,D,20081024,000000,11.05,12.21,10.8,11.22,572690,0
+ROCK.US,D,20081027,000000,11,11.64,10.05,10.08,497537,0
+ROCK.US,D,20081028,000000,10.42,11.41,10.17,11.23,699515,0
+ROCK.US,D,20081029,000000,11.23,12.52,11.18,11.91,696627,0
+ROCK.US,D,20081030,000000,12.45,12.97,12,12.76,426691,0
+ROCK.US,D,20081031,000000,12.71,13.82,12.02,13.25,358698,0
+ROCK.US,D,20081103,000000,12.5,14.05,12.5,13.9,367377,0
+ROCK.US,D,20081104,000000,14.39,14.7,13.44,13.78,398036,0
+ROCK.US,D,20081105,000000,13.51,14.05,13.18,13.38,331226,0
+ROCK.US,D,20081106,000000,12.83,13.62,12.75,13.36,743644,0
+ROCK.US,D,20081107,000000,13.61,14.04,13.03,13.78,369253,0
+ROCK.US,D,20081110,000000,14.2,14.5,13.45,13.64,403371,0
+ROCK.US,D,20081111,000000,13.49,14.11,12.88,13.25,320697,0
+ROCK.US,D,20081112,000000,12.92,13.51,12.22,12.23,364797,0
+ROCK.US,D,20081113,000000,12.32,13.75,11.38,13.6,305299,0
+ROCK.US,D,20081114,000000,13.22,13.34,12.06,12.21,191408,0
+ROCK.US,D,20081117,000000,12.07,12.62,11.67,11.93,188356,0
+ROCK.US,D,20081118,000000,11.96,12.26,11.05,11.77,220317,0
+ROCK.US,D,20081119,000000,11.77,11.86,10.16,10.21,241334,0
+ROCK.US,D,20081120,000000,10.08,10.35,9,9.05,405709,0
+ROCK.US,D,20081121,000000,9.27,9.84,8.4,9.74,306413,0
+ROCK.US,D,20081124,000000,9.94,10.95,9.35,10.56,486209,0
+ROCK.US,D,20081125,000000,10.77,11.24,10.5,11.2,262110,0
+ROCK.US,D,20081126,000000,10.83,12.96,10.83,12.79,327099,0
+ROCK.US,D,20081128,000000,12.57,12.92,12.24,12.9,272778,0
+ROCK.US,D,20081201,000000,12.43,12.9,10.44,10.47,435137,0
+ROCK.US,D,20081202,000000,10.8,11.72,10.5,11.26,693028,0
+ROCK.US,D,20081203,000000,10.89,12.65,10.58,12.49,485408,0
+ROCK.US,D,20081204,000000,12.26,13.45,11.91,12.25,617721,0
+ROCK.US,D,20081205,000000,12.11,12.46,11.01,12.4,603613,0
+ROCK.US,D,20081208,000000,12.79,14.14,12.45,13.46,471155,0
+ROCK.US,D,20081209,000000,13.45,14.6,13.09,13.88,562179,0
+ROCK.US,D,20081210,000000,14.11,14.97,13.87,14.63,288590,0
+ROCK.US,D,20081211,000000,14.47,15.16,13.97,14.3,293486,0
+ROCK.US,D,20081212,000000,13.94,15,13.44,14.52,367317,0
+ROCK.US,D,20081215,000000,14.62,14.88,14.1,14.62,317829,0
+ROCK.US,D,20081216,000000,14.86,16,14.61,15.93,326903,0
+ROCK.US,D,20081217,000000,12.99,12.99,11.24,12.33,1299015,0
+ROCK.US,D,20081218,000000,11.98,12.4,11.53,11.98,687711,0
+ROCK.US,D,20081219,000000,12.32,12.32,10.82,11.25,776609,0
+ROCK.US,D,20081222,000000,11.26,11.26,10.17,10.58,478102,0
+ROCK.US,D,20081223,000000,10.68,10.86,10.25,10.42,225604,0
+ROCK.US,D,20081224,000000,10.4,10.64,10.21,10.3,81147,0
+ROCK.US,D,20081226,000000,10.33,10.56,10.24,10.45,85388,0
+ROCK.US,D,20081229,000000,10.45,10.81,9.94,10.02,224608,0
+ROCK.US,D,20081230,000000,10.16,11.15,10.03,11.15,414969,0
+ROCK.US,D,20081231,000000,11.16,12.1,11.06,11.94,314435,0
+ROCK.US,D,20090102,000000,12,12.48,11.63,12.12,175054,0
+ROCK.US,D,20090105,000000,12.33,12.33,11.57,11.89,260405,0
+ROCK.US,D,20090106,000000,12.03,12.95,11.94,12.56,265444,0
+ROCK.US,D,20090107,000000,12.37,12.42,11.61,11.75,149160,0
+ROCK.US,D,20090108,000000,11.65,12.31,11.54,12.31,128487,0
+ROCK.US,D,20090109,000000,12.41,12.6,11.69,11.9,267195,0
+ROCK.US,D,20090112,000000,11.93,11.93,10.86,11.14,234445,0
+ROCK.US,D,20090113,000000,11.12,11.82,11.1,11.68,217127,0
+ROCK.US,D,20090114,000000,11.28,11.57,10.47,10.67,315918,0
+ROCK.US,D,20090115,000000,10.76,11.45,10.15,11.21,199615,0
+ROCK.US,D,20090116,000000,11.35,11.44,10.72,11.39,163868,0
+ROCK.US,D,20090120,000000,11.14,11.43,10.1,10.13,158304,0
+ROCK.US,D,20090121,000000,10.36,11.45,10.14,11.29,225229,0
+ROCK.US,D,20090122,000000,10.94,11.18,10.53,10.61,188832,0
+ROCK.US,D,20090123,000000,10.46,11.03,10.16,10.6,162808,0
+ROCK.US,D,20090126,000000,10.59,11.23,10.43,10.64,124110,0
+ROCK.US,D,20090127,000000,10.72,11.17,10.72,10.99,173949,0
+ROCK.US,D,20090128,000000,11.21,11.64,11.02,11.16,267183,0
+ROCK.US,D,20090129,000000,11.01,11.01,10.04,10.21,207954,0
+ROCK.US,D,20090130,000000,10.45,10.54,10.18,10.23,308507,0
+ROCK.US,D,20090202,000000,10.01,10.64,9.81,10.39,222498,0
+ROCK.US,D,20090203,000000,10.55,10.75,10.18,10.53,440990,0
+ROCK.US,D,20090204,000000,10.56,11.28,10.38,10.86,183955,0
+ROCK.US,D,20090205,000000,10.78,10.96,10.47,10.55,263793,0
+ROCK.US,D,20090206,000000,10.57,11.3,10.57,11.23,267861,0
+ROCK.US,D,20090209,000000,11.11,11.29,10.88,10.9,193686,0
+ROCK.US,D,20090210,000000,10.84,11.08,10.14,10.19,397605,0
+ROCK.US,D,20090211,000000,10.29,10.73,9.86,9.94,232167,0
+ROCK.US,D,20090212,000000,9.78,10.19,9.4,9.88,323001,0
+ROCK.US,D,20090213,000000,9.97,10.25,9.75,9.81,167572,0
+ROCK.US,D,20090217,000000,9.62,9.84,8.82,8.85,374507,0
+ROCK.US,D,20090218,000000,9.12,9.42,8.86,8.92,361547,0
+ROCK.US,D,20090219,000000,9.12,9.36,8.77,8.77,292604,0
+ROCK.US,D,20090220,000000,8.64,9.01,8.2,8.33,331240,0
+ROCK.US,D,20090223,000000,8.43,8.62,7.72,7.74,453432,0
+ROCK.US,D,20090224,000000,7.86,8.11,7.49,7.76,631449,0
+ROCK.US,D,20090225,000000,7.7,8.09,7.27,7.45,437729,0
+ROCK.US,D,20090226,000000,7.6,7.94,6.49,6.49,602232,0
+ROCK.US,D,20090227,000000,6.6,6.99,6.54,6.56,745841,0
+ROCK.US,D,20090302,000000,6.39,6.49,5.88,5.9,373996,0
+ROCK.US,D,20090303,000000,6.03,6.19,5.65,5.77,462406,0
+ROCK.US,D,20090304,000000,5.9,6.16,5.78,5.87,261161,0
+ROCK.US,D,20090305,000000,5.69,5.72,5.06,5.14,445082,0
+ROCK.US,D,20090306,000000,5.24,5.4,4.86,4.95,345561,0
+ROCK.US,D,20090309,000000,4.86,4.96,4.21,4.24,285222,0
+ROCK.US,D,20090310,000000,4.35,4.45,3.98,4.2,777531,0
+ROCK.US,D,20090311,000000,4.74,4.81,3.89,3.95,592651,0
+ROCK.US,D,20090312,000000,3.9,4.03,3.58,3.65,459083,0
+ROCK.US,D,20090313,000000,4.04,4.63,3.84,4.21,615411,0
+ROCK.US,D,20090316,000000,4.39,4.5,4.01,4.04,431469,0
+ROCK.US,D,20090317,000000,4.05,4.2,3.41,3.82,689975,0
+ROCK.US,D,20090318,000000,3.85,3.86,3.6,3.85,608327,0
+ROCK.US,D,20090319,000000,4,4.51,3.94,4.39,518044,0
+ROCK.US,D,20090320,000000,4.42,4.73,3.94,3.98,453384,0
+ROCK.US,D,20090323,000000,4.15,4.67,4.12,4.67,483326,0
+ROCK.US,D,20090324,000000,4.73,4.73,4,4.22,646529,0
+ROCK.US,D,20090325,000000,4.28,4.58,4.19,4.58,430147,0
+ROCK.US,D,20090326,000000,4.72,5.73,4.6,5.69,692915,0
+ROCK.US,D,20090327,000000,5.46,5.62,4.92,5.18,473820,0
+ROCK.US,D,20090330,000000,5,5.17,4.83,4.96,311373,0
+ROCK.US,D,20090331,000000,5.02,5.06,4.57,4.72,331385,0
+ROCK.US,D,20090401,000000,4.56,4.79,4.32,4.74,453362,0
+ROCK.US,D,20090402,000000,4.91,5.79,4.79,5.5,700972,0
+ROCK.US,D,20090403,000000,5.3,5.55,5.24,5.51,224741,0
+ROCK.US,D,20090406,000000,5.4,5.61,5.25,5.47,198659,0
+ROCK.US,D,20090407,000000,5.35,5.55,5.08,5.31,245463,0
+ROCK.US,D,20090408,000000,5.37,5.7,5.31,5.68,228348,0
+ROCK.US,D,20090409,000000,5.82,6.49,5.75,6.47,443749,0
+ROCK.US,D,20090413,000000,6.38,6.53,6.21,6.44,231576,0
+ROCK.US,D,20090414,000000,6.33,6.36,5.93,6.31,441316,0
+ROCK.US,D,20090415,000000,6.23,6.61,6.01,6.57,226154,0
+ROCK.US,D,20090416,000000,6.64,7.14,6.6,7.07,367087,0
+ROCK.US,D,20090417,000000,7.11,7.53,6.9,7.18,173152,0
+ROCK.US,D,20090420,000000,7,7,5.94,5.98,332853,0
+ROCK.US,D,20090421,000000,5.93,6.68,5.75,6.65,339964,0
+ROCK.US,D,20090422,000000,6.52,7.41,6.46,6.68,322228,0
+ROCK.US,D,20090423,000000,6.72,6.78,6.2,6.49,336075,0
+ROCK.US,D,20090424,000000,6.51,6.81,6.33,6.63,224883,0
+ROCK.US,D,20090427,000000,6.5,6.62,5.76,5.88,424691,0
+ROCK.US,D,20090428,000000,5.82,6.14,5.82,6.08,220247,0
+ROCK.US,D,20090429,000000,6.14,6.82,6.1,6.59,218212,0
+ROCK.US,D,20090430,000000,6.75,7.15,6.7,6.7,268800,0
+ROCK.US,D,20090501,000000,6.64,7.2,6.61,7.1,218179,0
+ROCK.US,D,20090504,000000,7.36,8.4,7.17,8.36,361760,0
+ROCK.US,D,20090505,000000,8.34,8.46,7.76,7.86,233866,0
+ROCK.US,D,20090506,000000,8.02,8.46,7.7,8.36,230927,0
+ROCK.US,D,20090507,000000,7.9,8.07,7.1,7.39,500054,0
+ROCK.US,D,20090508,000000,7.56,8.16,7.41,8.12,286544,0
+ROCK.US,D,20090511,000000,7.91,8.14,7.74,8.14,233835,0
+ROCK.US,D,20090512,000000,8.14,8.35,7.97,8.17,402912,0
+ROCK.US,D,20090513,000000,7.97,7.97,7.27,7.35,435934,0
+ROCK.US,D,20090514,000000,7.42,8.08,7.18,7.66,223910,0
+ROCK.US,D,20090515,000000,7.64,8.02,7.45,7.78,289310,0
+ROCK.US,D,20090518,000000,7.97,8.27,7.88,8.07,212596,0
+ROCK.US,D,20090519,000000,7.83,8.15,7.71,7.92,205747,0
+ROCK.US,D,20090520,000000,7.99,8.17,7.63,7.66,414871,0
+ROCK.US,D,20090521,000000,7.51,7.67,7.25,7.39,430256,0
+ROCK.US,D,20090522,000000,7.48,7.6,7.37,7.4,141332,0
+ROCK.US,D,20090526,000000,7.29,7.89,7.1,7.73,172005,0
+ROCK.US,D,20090527,000000,7.69,7.96,7.48,7.51,310863,0
+ROCK.US,D,20090528,000000,7.62,7.87,7.43,7.55,274777,0
+ROCK.US,D,20090529,000000,7.59,7.83,7.5,7.72,211222,0
+ROCK.US,D,20090601,000000,7.66,7.85,7.03,7.42,445914,0
+ROCK.US,D,20090602,000000,7.41,8.43,7.28,7.9,775488,0
+ROCK.US,D,20090603,000000,7.86,8.16,7.4,7.55,317482,0
+ROCK.US,D,20090604,000000,7.62,8.14,7.54,8.12,276853,0
+ROCK.US,D,20090605,000000,8.25,8.52,8.04,8.13,144201,0
+ROCK.US,D,20090608,000000,7.91,8.13,7.71,7.9,119787,0
+ROCK.US,D,20090609,000000,8.16,8.55,7.87,8.21,236770,0
+ROCK.US,D,20090610,000000,8.43,8.44,7.82,8.03,206992,0
+ROCK.US,D,20090611,000000,8.04,8.5,7.91,8.1,136915,0
+ROCK.US,D,20090612,000000,8.01,8.01,7.56,7.82,156272,0
+ROCK.US,D,20090615,000000,7.72,7.98,7.04,7.2,197310,0
+ROCK.US,D,20090616,000000,7.29,7.57,6.76,6.79,167562,0
+ROCK.US,D,20090617,000000,6.79,6.83,6.36,6.7,148914,0
+ROCK.US,D,20090618,000000,6.66,6.74,6.39,6.67,232613,0
+ROCK.US,D,20090619,000000,6.82,7.24,6.65,6.88,548823,0
+ROCK.US,D,20090622,000000,6.8,6.8,6,6,214908,0
+ROCK.US,D,20090623,000000,6.05,6.1,5.72,5.78,124912,0
+ROCK.US,D,20090624,000000,5.84,6.56,5.84,6.33,279628,0
+ROCK.US,D,20090625,000000,6.24,6.72,6.24,6.72,179894,0
+ROCK.US,D,20090626,000000,6.64,6.96,6.42,6.94,429465,0
+ROCK.US,D,20090629,000000,6.98,7.17,6.66,6.93,204769,0
+ROCK.US,D,20090630,000000,6.9,6.93,6.6,6.9,182997,0
+ROCK.US,D,20090701,000000,6.93,7.36,6.83,7.22,194037,0
+ROCK.US,D,20090702,000000,7.02,7.02,6.51,6.53,149158,0
+ROCK.US,D,20090706,000000,6.44,6.52,5.85,6.06,213983,0
+ROCK.US,D,20090707,000000,6.08,6.43,5.94,6.17,177766,0
+ROCK.US,D,20090708,000000,6.19,6.19,5.62,5.92,266829,0
+ROCK.US,D,20090709,000000,6,6.39,6,6.11,134296,0
+ROCK.US,D,20090710,000000,6.07,6.16,5.9,6.07,87115,0
+ROCK.US,D,20090713,000000,6.19,6.5,5.85,6.48,161299,0
+ROCK.US,D,20090714,000000,6.57,6.64,6.3,6.51,128103,0
+ROCK.US,D,20090715,000000,6.71,7.17,6.67,7.14,171604,0
+ROCK.US,D,20090716,000000,7.06,7.39,7.04,7.32,90898,0
+ROCK.US,D,20090717,000000,7.35,7.35,7.17,7.24,115728,0
+ROCK.US,D,20090720,000000,7.31,7.4,6.9,7.06,184375,0
+ROCK.US,D,20090721,000000,7.14,7.3,6.98,7.13,59211,0
+ROCK.US,D,20090722,000000,7.1,7.34,7.1,7.22,102666,0
+ROCK.US,D,20090723,000000,7.16,7.39,6.8,7.36,130109,0
+ROCK.US,D,20090724,000000,7.25,7.75,7.25,7.59,85408,0
+ROCK.US,D,20090727,000000,7.55,7.74,7.35,7.4,170378,0
+ROCK.US,D,20090728,000000,7.31,8.1,7.31,7.9,526057,0
+ROCK.US,D,20090729,000000,7.83,7.96,7.31,7.53,138120,0
+ROCK.US,D,20090730,000000,7.7,7.87,7.41,7.76,141369,0
+ROCK.US,D,20090731,000000,7.69,7.95,7.54,7.77,135961,0
+ROCK.US,D,20090803,000000,7.89,8.38,7.5,8.37,303897,0
+ROCK.US,D,20090804,000000,8.26,8.6,8.07,8.48,256308,0
+ROCK.US,D,20090805,000000,8.45,9.06,8.35,8.89,211335,0
+ROCK.US,D,20090806,000000,10.46,12.08,10.2,10.96,650065,0
+ROCK.US,D,20090807,000000,11.33,12.66,11.23,12.06,530203,0
+ROCK.US,D,20090810,000000,11.89,11.89,11,11.54,221434,0
+ROCK.US,D,20090811,000000,11.5,11.62,11,11.35,229081,0
+ROCK.US,D,20090812,000000,11.43,13.04,11.43,12.55,409234,0
+ROCK.US,D,20090813,000000,12.69,13.13,12.28,12.39,207370,0
+ROCK.US,D,20090814,000000,12.4,12.58,11.49,11.54,259347,0
+ROCK.US,D,20090817,000000,11.14,11.2,10.6,10.78,203205,0
+ROCK.US,D,20090818,000000,10.89,11.58,10.83,11.39,298613,0
+ROCK.US,D,20090819,000000,11.26,11.85,11.09,11.77,639488,0
+ROCK.US,D,20090820,000000,11.76,12.28,11.59,12.09,277366,0
+ROCK.US,D,20090821,000000,12.39,12.79,12.16,12.22,193498,0
+ROCK.US,D,20090824,000000,12.31,12.86,12.2,12.43,235998,0
+ROCK.US,D,20090825,000000,12.5,12.93,11.92,12.07,181937,0
+ROCK.US,D,20090826,000000,11.91,12.55,11.71,12.18,204444,0
+ROCK.US,D,20090827,000000,12.05,12.63,11.83,12.55,157599,0
+ROCK.US,D,20090828,000000,12.74,12.87,12.18,12.21,87804,0
+ROCK.US,D,20090831,000000,12.07,12.24,11.76,12.04,170932,0
+ROCK.US,D,20090901,000000,12,12.15,11.76,11.82,408697,0
+ROCK.US,D,20090902,000000,11.8,12.28,11.75,11.76,145245,0
+ROCK.US,D,20090903,000000,11.97,11.97,11.5,11.66,164615,0
+ROCK.US,D,20090904,000000,11.59,12.06,11.34,12.01,157843,0
+ROCK.US,D,20090908,000000,12.19,12.24,11.9,11.99,170620,0
+ROCK.US,D,20090909,000000,11.98,12.46,11.78,12.25,189773,0
+ROCK.US,D,20090910,000000,12.3,13.61,12.27,13.6,207379,0
+ROCK.US,D,20090911,000000,13.7,14.04,13.31,13.65,118319,0
+ROCK.US,D,20090914,000000,13.46,13.74,13.22,13.72,147197,0
+ROCK.US,D,20090915,000000,13.72,14.32,13.65,14,301622,0
+ROCK.US,D,20090916,000000,14.06,15.19,13.94,15.07,487173,0
+ROCK.US,D,20090917,000000,15.08,15.65,14.97,15.13,188314,0
+ROCK.US,D,20090918,000000,15.27,15.33,14.95,15.07,383233,0
+ROCK.US,D,20090921,000000,14.82,15.22,14.69,15.14,130069,0
+ROCK.US,D,20090922,000000,15.17,15.41,14.77,14.85,184537,0
+ROCK.US,D,20090923,000000,14.96,15.2,14.65,14.68,193092,0
+ROCK.US,D,20090924,000000,14.81,15.07,13.9,13.99,159440,0
+ROCK.US,D,20090925,000000,14,14.33,13.59,13.71,149376,0
+ROCK.US,D,20090928,000000,13.86,13.96,13.6,13.65,198741,0
+ROCK.US,D,20090929,000000,13.74,14.06,13.5,13.51,228406,0
+ROCK.US,D,20090930,000000,13.59,13.98,13.18,13.27,252349,0
+ROCK.US,D,20091001,000000,13.16,13.29,12.64,12.64,184707,0
+ROCK.US,D,20091002,000000,12.46,13.05,12.27,12.42,176931,0
+ROCK.US,D,20091005,000000,12.44,13.22,12.43,12.98,166623,0
+ROCK.US,D,20091006,000000,13.14,13.57,13.03,13.51,479222,0
+ROCK.US,D,20091007,000000,13.39,13.77,13.01,13.2,228997,0
+ROCK.US,D,20091008,000000,13.4,13.97,13.25,13.67,206562,0
+ROCK.US,D,20091009,000000,13.7,13.87,13.44,13.87,150820,0
+ROCK.US,D,20091012,000000,13.91,14.17,13.57,13.7,102510,0
+ROCK.US,D,20091013,000000,13.63,14.47,13.21,14.47,378291,0
+ROCK.US,D,20091014,000000,14.63,14.92,14.47,14.86,239574,0
+ROCK.US,D,20091015,000000,14.68,15.01,14.59,15.01,300437,0
+ROCK.US,D,20091016,000000,14.83,14.99,14.5,14.56,375071,0
+ROCK.US,D,20091019,000000,14.68,15.21,14.4,15.06,305931,0
+ROCK.US,D,20091020,000000,15.1,15.5,14.99,15.17,239841,0
+ROCK.US,D,20091021,000000,15.16,15.92,14.78,14.92,554392,0
+ROCK.US,D,20091022,000000,14.93,15.37,14.18,14.73,252973,0
+ROCK.US,D,20091023,000000,14.82,14.89,13.6,13.72,295901,0
+ROCK.US,D,20091026,000000,13.67,14.28,13.14,13.31,214662,0
+ROCK.US,D,20091027,000000,13.39,13.55,12.84,13.01,227299,0
+ROCK.US,D,20091028,000000,12.95,13.19,11.74,11.8,268429,0
+ROCK.US,D,20091029,000000,11.92,12.69,11.77,12.15,156627,0
+ROCK.US,D,20091030,000000,11.97,12.2,10.67,10.82,439220,0
+ROCK.US,D,20091102,000000,10.99,11.5,10.55,10.6,313195,0
+ROCK.US,D,20091103,000000,10.51,11.56,10.51,11.55,366264,0
+ROCK.US,D,20091104,000000,11.4,11.78,11.22,11.39,263756,0
+ROCK.US,D,20091105,000000,11.6,14.14,11.41,14.06,651163,0
+ROCK.US,D,20091106,000000,13.7,14.2,12.72,13.48,285133,0
+ROCK.US,D,20091109,000000,13.4,14.14,13.3,13.84,284150,0
+ROCK.US,D,20091110,000000,13.68,14.14,13.34,13.68,162000,0
+ROCK.US,D,20091111,000000,13.91,14.21,13.59,14.1,141569,0
+ROCK.US,D,20091112,000000,14.02,14.42,13.53,13.96,368965,0
+ROCK.US,D,20091113,000000,14.1,14.45,13.71,14.19,199232,0
+ROCK.US,D,20091116,000000,14.35,15.39,14.05,15.07,196340,0
+ROCK.US,D,20091117,000000,15.02,15.29,14.76,15.22,148043,0
+ROCK.US,D,20091118,000000,15.28,15.4,14.87,15.32,214717,0
+ROCK.US,D,20091119,000000,15.07,15.17,14.1,14.77,440559,0
+ROCK.US,D,20091120,000000,14.67,14.99,14.53,14.91,240970,0
+ROCK.US,D,20091123,000000,15.28,15.55,15.07,15.24,158495,0
+ROCK.US,D,20091124,000000,15.24,15.24,14.56,14.8,114781,0
+ROCK.US,D,20091125,000000,14.85,15.11,14.7,14.7,120571,0
+ROCK.US,D,20091127,000000,13.9,15.12,13.78,14.29,164480,0
+ROCK.US,D,20091130,000000,14.42,15.02,14.32,14.98,223330,0
+ROCK.US,D,20091201,000000,15.07,15.68,14.8,15.46,357501,0
+ROCK.US,D,20091202,000000,15.4,15.71,15.16,15.35,168469,0
+ROCK.US,D,20091203,000000,15.48,15.69,15.16,15.29,234063,0
+ROCK.US,D,20091204,000000,15.69,16.05,14.82,15.75,256695,0
+ROCK.US,D,20091207,000000,15.79,16.42,15.61,16.15,210697,0
+ROCK.US,D,20091208,000000,16.01,16.22,15.76,15.91,133271,0
+ROCK.US,D,20091209,000000,15.88,16.18,15.72,15.99,113273,0
+ROCK.US,D,20091210,000000,16.04,16.29,15.54,15.61,172337,0
+ROCK.US,D,20091211,000000,15.7,16.16,15.61,15.93,118582,0
+ROCK.US,D,20091214,000000,16.06,16.46,15.86,16.45,66127,0
+ROCK.US,D,20091215,000000,16.43,16.44,15.89,15.95,275678,0
+ROCK.US,D,20091216,000000,16.14,16.25,15.92,16.15,166921,0
+ROCK.US,D,20091217,000000,15.95,16.23,15.81,16.07,166086,0
+ROCK.US,D,20091218,000000,16.2,16.2,15.83,16,354781,0
+ROCK.US,D,20091221,000000,16.19,16.2,15.82,16.03,130842,0
+ROCK.US,D,20091222,000000,16.08,16.6,16.01,16.15,191096,0
+ROCK.US,D,20091223,000000,16.25,16.38,15.89,16.22,75602,0
+ROCK.US,D,20091224,000000,16.31,16.49,16.21,16.23,22621,0
+ROCK.US,D,20091228,000000,16.37,16.41,16.04,16.16,66510,0
+ROCK.US,D,20091229,000000,16.17,16.5,16.1,16.41,256238,0
+ROCK.US,D,20091230,000000,16.3,16.57,15.93,16.57,124811,0
+ROCK.US,D,20091231,000000,16.55,16.74,15.7,15.73,120470,0
+ROCK.US,D,20100104,000000,16.1,17.27,16.06,16.8,170246,0
+ROCK.US,D,20100105,000000,16.79,17.86,16.71,17.76,288428,0
+ROCK.US,D,20100106,000000,17.75,18.12,17.31,17.42,228179,0
+ROCK.US,D,20100107,000000,17.34,17.82,17.17,17.42,168512,0
+ROCK.US,D,20100108,000000,17.38,18.28,17.38,18.17,123485,0
+ROCK.US,D,20100111,000000,18.28,18.28,17.3,17.43,106065,0
+ROCK.US,D,20100112,000000,17,17,16.05,16.36,240599,0
+ROCK.US,D,20100113,000000,16.51,16.55,15.86,16.3,197236,0
+ROCK.US,D,20100114,000000,16.16,16.49,16.09,16.31,54645,0
+ROCK.US,D,20100115,000000,16.39,16.41,14.92,15.71,221155,0
+ROCK.US,D,20100119,000000,15.73,16.19,15.73,15.91,271069,0
+ROCK.US,D,20100120,000000,15.73,15.89,15,15.37,159179,0
+ROCK.US,D,20100121,000000,15.47,15.69,14.4,14.51,182268,0
+ROCK.US,D,20100122,000000,14.47,14.86,14.16,14.22,134070,0
+ROCK.US,D,20100125,000000,14.45,14.54,13.96,14.07,119313,0
+ROCK.US,D,20100126,000000,14.02,14.44,13.62,13.7,122659,0
+ROCK.US,D,20100127,000000,13.61,14.13,13.55,14.09,156659,0
+ROCK.US,D,20100128,000000,14.2,14.26,13.79,13.92,177631,0
+ROCK.US,D,20100129,000000,14.12,15.3,13.9,13.94,241832,0
+ROCK.US,D,20100201,000000,14.07,14.88,13.83,14.81,173310,0
+ROCK.US,D,20100202,000000,14.87,15,14.48,14.64,199629,0
+ROCK.US,D,20100203,000000,14.56,14.92,14.27,14.72,279342,0
+ROCK.US,D,20100204,000000,14.5,14.5,13.3,13.5,250050,0
+ROCK.US,D,20100205,000000,13.49,13.64,13.12,13.51,203497,0
+ROCK.US,D,20100208,000000,13.52,13.8,12.93,13.03,147503,0
+ROCK.US,D,20100209,000000,13.35,13.8,13.09,13.64,282395,0
+ROCK.US,D,20100210,000000,13.51,13.79,13.19,13.47,138338,0
+ROCK.US,D,20100211,000000,13.36,13.76,13.14,13.76,160182,0
+ROCK.US,D,20100212,000000,13.49,13.9,13.36,13.83,135258,0
+ROCK.US,D,20100216,000000,13.99,14.27,13.83,14.18,100920,0
+ROCK.US,D,20100217,000000,14.3,14.7,14.08,14.15,167839,0
+ROCK.US,D,20100218,000000,14.09,14.33,13.78,13.79,210543,0
+ROCK.US,D,20100219,000000,13.77,14.24,13.77,14.23,218034,0
+ROCK.US,D,20100222,000000,14.37,14.53,13.97,14.34,144313,0
+ROCK.US,D,20100223,000000,14.26,14.35,13.59,13.76,184787,0
+ROCK.US,D,20100224,000000,13.79,13.86,13.46,13.7,198715,0
+ROCK.US,D,20100225,000000,12.8,12.8,11.05,11.12,962723,0
+ROCK.US,D,20100226,000000,11.12,11.95,11.12,11.68,731107,0
+ROCK.US,D,20100301,000000,11.84,13.07,11.7,13.01,651638,0
+ROCK.US,D,20100302,000000,13.01,13.01,12.23,12.63,795651,0
+ROCK.US,D,20100303,000000,12.69,13.16,12.48,13.1,387185,0
+ROCK.US,D,20100304,000000,13.1,13.3,12.83,13.14,155834,0
+ROCK.US,D,20100305,000000,13.24,13.38,12.81,13.1,216827,0
+ROCK.US,D,20100308,000000,13.15,13.25,12.77,13.01,325653,0
+ROCK.US,D,20100309,000000,12.95,13.34,12.86,13.1,397036,0
+ROCK.US,D,20100310,000000,13.09,13.3,13,13.1,339172,0
+ROCK.US,D,20100311,000000,12.97,13.48,12.91,13.4,245700,0
+ROCK.US,D,20100312,000000,13.44,13.44,13,13.24,203213,0
+ROCK.US,D,20100315,000000,13.27,13.46,12.94,12.98,171186,0
+ROCK.US,D,20100316,000000,13.04,13.04,12.54,12.93,228045,0
+ROCK.US,D,20100317,000000,12.93,13.03,12.64,12.75,138277,0
+ROCK.US,D,20100318,000000,12.76,12.76,12.25,12.35,149423,0
+ROCK.US,D,20100319,000000,12.44,12.48,11.47,11.69,426942,0
+ROCK.US,D,20100322,000000,11.66,12.25,11.3,12.16,223780,0
+ROCK.US,D,20100323,000000,12.16,12.61,11.99,12.57,179287,0
+ROCK.US,D,20100324,000000,12.44,12.68,12.1,12.12,145613,0
+ROCK.US,D,20100325,000000,12.32,12.56,11.99,12.03,197324,0
+ROCK.US,D,20100326,000000,12.16,12.47,12.16,12.29,186793,0
+ROCK.US,D,20100329,000000,12.31,12.97,12.31,12.96,207233,0
+ROCK.US,D,20100330,000000,12.93,13.01,12.61,12.77,273774,0
+ROCK.US,D,20100331,000000,12.66,13.03,12.48,12.61,232645,0
+ROCK.US,D,20100401,000000,12.74,13.09,12.5,12.99,223781,0
+ROCK.US,D,20100405,000000,13.04,13.48,13.02,13.35,170682,0
+ROCK.US,D,20100406,000000,13.2,13.36,13.12,13.26,126859,0
+ROCK.US,D,20100407,000000,13.15,13.25,13.03,13.15,143942,0
+ROCK.US,D,20100408,000000,13.02,13.02,12.71,12.98,78774,0
+ROCK.US,D,20100409,000000,13,13.5,12.75,13.47,156117,0
+ROCK.US,D,20100412,000000,13.47,13.66,13.2,13.47,124668,0
+ROCK.US,D,20100413,000000,13.37,13.7,13.27,13.68,108456,0
+ROCK.US,D,20100414,000000,13.74,14.33,13.73,14.16,223199,0
+ROCK.US,D,20100415,000000,14.09,14.38,14.01,14.28,141195,0
+ROCK.US,D,20100416,000000,14.24,14.55,14.09,14.13,233393,0
+ROCK.US,D,20100419,000000,14.01,14.44,13.69,14.13,145359,0
+ROCK.US,D,20100420,000000,14.18,14.46,13.95,14.2,173583,0
+ROCK.US,D,20100421,000000,14.22,14.36,13.95,14.25,95942,0
+ROCK.US,D,20100422,000000,13.98,15.12,13.82,15.04,167167,0
+ROCK.US,D,20100423,000000,15.05,15.65,14.92,15.53,132275,0
+ROCK.US,D,20100426,000000,15.51,15.85,15.41,15.65,199487,0
+ROCK.US,D,20100427,000000,15.47,15.7,15.1,15.2,392939,0
+ROCK.US,D,20100428,000000,15.35,15.8,15.19,15.45,272172,0
+ROCK.US,D,20100429,000000,15.64,15.8,15.46,15.65,409288,0
+ROCK.US,D,20100430,000000,15.65,15.84,15.02,15.02,304395,0
+ROCK.US,D,20100503,000000,15.11,15.63,14.91,15.4,312087,0
+ROCK.US,D,20100504,000000,15.2,15.34,14.87,15.01,304940,0
+ROCK.US,D,20100505,000000,14.84,15.47,14.53,14.9,343905,0
+ROCK.US,D,20100506,000000,14.75,15.29,13.05,13.77,436069,0
+ROCK.US,D,20100507,000000,13.73,14.2,12.58,12.74,512542,0
+ROCK.US,D,20100510,000000,13.7,14.11,13.21,13.93,235513,0
+ROCK.US,D,20100511,000000,13.6,14.56,13.57,14.31,290346,0
+ROCK.US,D,20100512,000000,14.43,14.85,14.3,14.79,184427,0
+ROCK.US,D,20100513,000000,14.68,14.88,14.23,14.41,209334,0
+ROCK.US,D,20100514,000000,14.24,14.29,13.44,13.98,237601,0
+ROCK.US,D,20100517,000000,14.13,14.62,13.52,14.59,301223,0
+ROCK.US,D,20100518,000000,14.9,15.09,13.57,13.61,177873,0
+ROCK.US,D,20100519,000000,13.5,13.55,12.97,13.35,115873,0
+ROCK.US,D,20100520,000000,12.75,12.82,11.88,12.02,306207,0
+ROCK.US,D,20100521,000000,11.76,12.52,11.57,12.26,199282,0
+ROCK.US,D,20100524,000000,12.13,12.65,12.03,12.23,172422,0
+ROCK.US,D,20100525,000000,11.66,12.18,11.27,12.11,163631,0
+ROCK.US,D,20100526,000000,12.22,12.79,12.16,12.5,274641,0
+ROCK.US,D,20100527,000000,12.85,13.68,12.78,13.63,179914,0
+ROCK.US,D,20100528,000000,13.51,13.51,12.73,13.12,208115,0
+ROCK.US,D,20100601,000000,12.78,12.95,11.87,11.87,216382,0
+ROCK.US,D,20100602,000000,11.94,12.47,11.76,12.16,534576,0
+ROCK.US,D,20100603,000000,12.3,12.55,12.05,12.45,129853,0
+ROCK.US,D,20100604,000000,11.96,12.22,11.17,11.25,177365,0
+ROCK.US,D,20100607,000000,11.32,11.6,10.65,10.66,169432,0
+ROCK.US,D,20100608,000000,10.7,11.08,10.47,10.7,274605,0
+ROCK.US,D,20100609,000000,10.86,10.95,10.47,10.58,152268,0
+ROCK.US,D,20100610,000000,10.92,11.32,10.87,11.3,133613,0
+ROCK.US,D,20100611,000000,11.1,11.75,11.1,11.72,149494,0
+ROCK.US,D,20100614,000000,11.91,12.44,11.64,11.74,100190,0
+ROCK.US,D,20100615,000000,12.4,13.03,12.4,12.84,491683,0
+ROCK.US,D,20100616,000000,12.63,12.83,12.38,12.51,100440,0
+ROCK.US,D,20100617,000000,12.68,12.84,12.18,12.32,55437,0
+ROCK.US,D,20100618,000000,12.42,12.5,12.01,12.05,155304,0
+ROCK.US,D,20100621,000000,12.36,12.73,11.84,11.94,122315,0
+ROCK.US,D,20100622,000000,12.05,12.3,11.5,11.54,277886,0
+ROCK.US,D,20100623,000000,11.47,11.59,11,11.33,173241,0
+ROCK.US,D,20100624,000000,11.17,11.6,11.05,11.21,188365,0
+ROCK.US,D,20100625,000000,11.28,11.8,11.14,11.76,784001,0
+ROCK.US,D,20100628,000000,11.56,11.78,11.01,11.28,260523,0
+ROCK.US,D,20100629,000000,10.95,11.16,10.36,10.47,256138,0
+ROCK.US,D,20100630,000000,10.49,10.89,10.05,10.1,245721,0
+ROCK.US,D,20100701,000000,10.16,10.26,9.54,10.17,213183,0
+ROCK.US,D,20100702,000000,10.24,10.3,9.79,9.79,178704,0
+ROCK.US,D,20100706,000000,10.09,10.36,9.56,9.7,164388,0
+ROCK.US,D,20100707,000000,9.78,10.57,9.7,10.57,219905,0
+ROCK.US,D,20100708,000000,10.75,10.84,10.42,10.78,102227,0
+ROCK.US,D,20100709,000000,10.77,11.18,10.75,11.14,60711,0
+ROCK.US,D,20100712,000000,11.03,11.21,10.51,10.55,68291,0
+ROCK.US,D,20100713,000000,10.78,11.04,10.46,10.94,147425,0
+ROCK.US,D,20100714,000000,10.82,10.89,10.53,10.6,193802,0
+ROCK.US,D,20100715,000000,10.63,10.66,10.21,10.45,92646,0
+ROCK.US,D,20100716,000000,10.3,10.5,9.4,9.53,324261,0
+ROCK.US,D,20100719,000000,9.56,9.71,9.2,9.51,160975,0
+ROCK.US,D,20100720,000000,9.27,10.2,9.27,10.17,151282,0
+ROCK.US,D,20100721,000000,10.34,10.5,9.73,9.84,188725,0
+ROCK.US,D,20100722,000000,10.06,10.58,9.79,10.38,285836,0
+ROCK.US,D,20100723,000000,10.28,10.78,10.18,10.73,178828,0
+ROCK.US,D,20100726,000000,10.74,11.07,10.55,10.95,210321,0
+ROCK.US,D,20100727,000000,11.11,11.2,10.44,10.5,171361,0
+ROCK.US,D,20100728,000000,10.41,10.61,10.21,10.38,142371,0
+ROCK.US,D,20100729,000000,10.53,10.88,10.25,10.71,146616,0
+ROCK.US,D,20100730,000000,10.4,11.15,10.4,10.79,137279,0
+ROCK.US,D,20100802,000000,11.14,11.31,10.82,11.02,112911,0
+ROCK.US,D,20100803,000000,10.92,11.29,10.59,11.04,179071,0
+ROCK.US,D,20100804,000000,11.12,11.65,11.12,11.38,164019,0
+ROCK.US,D,20100805,000000,11.15,11.15,9.21,9.25,621207,0
+ROCK.US,D,20100806,000000,9.06,9.25,8.64,9,547782,0
+ROCK.US,D,20100809,000000,9.1,9.12,8.81,8.94,162533,0
+ROCK.US,D,20100810,000000,8.78,9.02,8.57,8.74,178006,0
+ROCK.US,D,20100811,000000,8.56,8.65,8.15,8.18,305951,0
+ROCK.US,D,20100812,000000,8.05,8.29,8.02,8.11,168495,0
+ROCK.US,D,20100813,000000,8.04,8.26,7.84,7.98,118383,0
+ROCK.US,D,20100816,000000,7.84,8.25,7.84,8.23,271106,0
+ROCK.US,D,20100817,000000,8.43,8.54,8.3,8.41,177931,0
+ROCK.US,D,20100818,000000,8.42,8.58,8.15,8.48,139883,0
+ROCK.US,D,20100819,000000,8.39,8.55,8.17,8.29,253380,0
+ROCK.US,D,20100820,000000,8.2,8.39,8.15,8.37,155715,0
+ROCK.US,D,20100823,000000,8.47,8.47,7.64,7.69,322782,0
+ROCK.US,D,20100824,000000,7.54,7.8,7.37,7.61,185795,0
+ROCK.US,D,20100825,000000,7.49,7.83,7.36,7.74,268720,0
+ROCK.US,D,20100826,000000,7.78,7.88,7.6,7.72,132528,0
+ROCK.US,D,20100827,000000,7.89,8.01,7.6,8,166216,0
+ROCK.US,D,20100830,000000,7.91,7.97,7.5,7.52,203583,0
+ROCK.US,D,20100831,000000,7.52,7.85,7.42,7.6,230415,0
+ROCK.US,D,20100901,000000,7.84,8.33,7.61,8.31,282845,0
+ROCK.US,D,20100902,000000,8.25,8.38,7.95,8.31,129130,0
+ROCK.US,D,20100903,000000,8.53,8.78,8.44,8.66,122843,0
+ROCK.US,D,20100907,000000,8.56,8.56,8.1,8.13,183822,0
+ROCK.US,D,20100908,000000,8.19,8.63,8.11,8.58,166442,0
+ROCK.US,D,20100909,000000,8.82,8.82,8.31,8.49,94705,0
+ROCK.US,D,20100910,000000,8.63,8.74,8.37,8.71,109625,0
+ROCK.US,D,20100913,000000,8.86,9.07,8.73,9.03,236476,0
+ROCK.US,D,20100914,000000,8.96,9.05,8.8,8.9,141654,0
+ROCK.US,D,20100915,000000,8.85,9.03,8.62,8.94,98199,0
+ROCK.US,D,20100916,000000,8.88,8.99,8.4,8.6,97310,0
+ROCK.US,D,20100917,000000,8.77,8.97,8.4,8.71,167291,0
+ROCK.US,D,20100920,000000,8.78,9.11,8.55,9.08,137045,0
+ROCK.US,D,20100921,000000,9.09,9.19,8.83,8.97,133944,0
+ROCK.US,D,20100922,000000,8.89,9,8.61,8.8,104339,0
+ROCK.US,D,20100923,000000,8.68,8.94,8.59,8.64,134684,0
+ROCK.US,D,20100924,000000,8.85,9.23,8.69,9.14,149411,0
+ROCK.US,D,20100927,000000,9.17,9.25,8.96,9.22,103032,0
+ROCK.US,D,20100928,000000,9.25,9.25,8.87,9.15,192596,0
+ROCK.US,D,20100929,000000,9.08,9.18,8.94,9.17,155637,0
+ROCK.US,D,20100930,000000,9.15,9.24,8.66,8.98,216168,0
+ROCK.US,D,20101001,000000,9.12,9.2,8.95,9.1,128851,0
+ROCK.US,D,20101004,000000,9.03,9.03,8.5,8.54,171392,0
+ROCK.US,D,20101005,000000,8.71,9.14,8.61,9,204324,0
+ROCK.US,D,20101006,000000,9.01,9.13,8.86,9.06,124877,0
+ROCK.US,D,20101007,000000,9.19,9.41,9.05,9.28,127591,0
+ROCK.US,D,20101008,000000,9.29,9.84,9.2,9.74,141342,0
+ROCK.US,D,20101011,000000,9.75,9.75,9.57,9.57,51245,0
+ROCK.US,D,20101012,000000,9.47,9.57,9.05,9.39,122823,0
+ROCK.US,D,20101013,000000,9.45,10.01,9.31,9.91,193922,0
+ROCK.US,D,20101014,000000,9.86,9.87,9.3,9.54,103030,0
+ROCK.US,D,20101015,000000,9.74,9.84,9.29,9.59,110340,0
+ROCK.US,D,20101018,000000,9.64,9.87,9.52,9.83,65524,0
+ROCK.US,D,20101019,000000,9.6,9.8,9.18,9.27,109919,0
+ROCK.US,D,20101020,000000,9.36,9.53,9.3,9.4,137149,0
+ROCK.US,D,20101021,000000,9.5,9.64,8.91,9.22,154277,0
+ROCK.US,D,20101022,000000,9.26,9.38,9.14,9.22,70569,0
+ROCK.US,D,20101025,000000,9.36,9.36,9.12,9.22,117286,0
+ROCK.US,D,20101026,000000,9.1,9.3,9.03,9.11,115554,0
+ROCK.US,D,20101027,000000,9,9.17,8.85,9.1,90811,0
+ROCK.US,D,20101028,000000,9.26,9.28,9,9.15,111476,0
+ROCK.US,D,20101029,000000,9.11,9.19,9.05,9.13,41283,0
+ROCK.US,D,20101101,000000,9.13,9.33,8.83,9.01,133847,0
+ROCK.US,D,20101102,000000,9.21,9.3,9.14,9.3,131684,0
+ROCK.US,D,20101103,000000,9.35,9.52,9.19,9.41,68518,0
+ROCK.US,D,20101104,000000,9.4,10,8.75,9.73,343463,0
+ROCK.US,D,20101105,000000,9.73,9.86,9.43,9.68,184082,0
+ROCK.US,D,20101108,000000,9.61,9.85,9.53,9.8,108490,0
+ROCK.US,D,20101109,000000,9.85,9.85,9.28,9.35,85281,0
+ROCK.US,D,20101110,000000,9.4,9.76,9.31,9.73,257654,0
+ROCK.US,D,20101111,000000,9.57,9.62,9.5,9.52,99653,0
+ROCK.US,D,20101112,000000,9.41,9.58,9.39,9.4,287941,0
+ROCK.US,D,20101115,000000,9.7,9.72,9.47,9.5,105489,0
+ROCK.US,D,20101116,000000,9.4,9.52,9.38,9.45,306462,0
+ROCK.US,D,20101117,000000,9.47,9.62,9.47,9.5,87759,0
+ROCK.US,D,20101118,000000,9.71,10.1,9.7,10.1,130437,0
+ROCK.US,D,20101119,000000,10.1,10.24,9.92,10.17,143323,0
+ROCK.US,D,20101122,000000,10.1,10.14,9.71,10.08,113618,0
+ROCK.US,D,20101123,000000,9.84,10.17,9.74,10.11,153540,0
+ROCK.US,D,20101124,000000,10.24,10.59,10.18,10.55,128798,0
+ROCK.US,D,20101126,000000,10.43,10.58,10.26,10.54,27601,0
+ROCK.US,D,20101129,000000,10.41,10.57,10.18,10.41,128593,0
+ROCK.US,D,20101130,000000,10.2,10.35,10.01,10.19,183808,0
+ROCK.US,D,20101201,000000,10.51,10.65,10.16,10.49,123502,0
+ROCK.US,D,20101202,000000,10.53,10.84,10.45,10.79,56750,0
+ROCK.US,D,20101203,000000,10.69,10.97,10.66,10.81,108291,0
+ROCK.US,D,20101206,000000,10.74,10.99,10.54,10.87,141519,0
+ROCK.US,D,20101207,000000,11.08,11.14,10.73,10.73,166834,0
+ROCK.US,D,20101208,000000,10.82,10.98,10.71,10.79,151860,0
+ROCK.US,D,20101209,000000,10.9,11.04,10.79,10.97,212046,0
+ROCK.US,D,20101210,000000,11.03,11.69,10.97,11.62,138479,0
+ROCK.US,D,20101213,000000,11.74,11.79,11.55,11.73,159155,0
+ROCK.US,D,20101214,000000,11.82,12.17,11.69,12.15,130059,0
+ROCK.US,D,20101215,000000,12.16,12.61,12.15,12.36,215008,0
+ROCK.US,D,20101216,000000,12.37,13.26,12.37,13.24,293256,0
+ROCK.US,D,20101217,000000,13.22,13.52,12.82,13.5,226125,0
+ROCK.US,D,20101220,000000,13.35,13.67,12.88,13.46,216527,0
+ROCK.US,D,20101221,000000,13.52,14,13.29,13.84,110970,0
+ROCK.US,D,20101222,000000,13.92,14.5,13.64,14.47,169271,0
+ROCK.US,D,20101223,000000,14.5,14.5,14.03,14.21,59618,0
+ROCK.US,D,20101227,000000,14.1,14.57,13.97,14.47,46580,0
+ROCK.US,D,20101228,000000,14.54,14.65,14.13,14.28,79232,0
+ROCK.US,D,20101229,000000,14.36,14.49,14.29,14.3,25007,0
+ROCK.US,D,20101230,000000,14.32,14.45,14.12,14.12,65800,0
+ROCK.US,D,20101231,000000,14.16,14.19,13.53,13.57,111162,0
+ROCK.US,D,20110103,000000,13.8,14.48,13.68,13.95,185679,0
+ROCK.US,D,20110104,000000,14.07,14.16,12.93,13.15,141678,0
+ROCK.US,D,20110105,000000,13.13,13.41,12.78,13.38,152835,0
+ROCK.US,D,20110106,000000,13.35,13.35,12.15,12.43,211185,0
+ROCK.US,D,20110107,000000,12.43,12.62,12.1,12.51,193684,0
+ROCK.US,D,20110110,000000,12.38,12.61,11.89,11.9,230025,0
+ROCK.US,D,20110111,000000,12.02,12.19,11.91,12.18,117210,0
+ROCK.US,D,20110112,000000,12.35,12.43,12.13,12.39,123456,0
+ROCK.US,D,20110113,000000,12.34,12.67,11.98,12.47,123165,0
+ROCK.US,D,20110114,000000,12.44,12.73,12.24,12.68,90119,0
+ROCK.US,D,20110118,000000,12.58,12.9,12.2,12.44,116578,0
+ROCK.US,D,20110119,000000,12.4,12.49,11.41,11.46,191197,0
+ROCK.US,D,20110120,000000,11.27,12.09,11.26,11.8,167534,0
+ROCK.US,D,20110121,000000,11.25,12.06,11.11,11.2,98631,0
+ROCK.US,D,20110124,000000,11.05,11.42,11.04,11.37,88635,0
+ROCK.US,D,20110125,000000,11.23,11.59,11.13,11.57,105997,0
+ROCK.US,D,20110126,000000,11.66,12.23,11.57,11.98,177538,0
+ROCK.US,D,20110127,000000,11.99,12.1,11.71,11.9,120190,0
+ROCK.US,D,20110128,000000,11.84,12.01,11.02,11.07,140120,0
+ROCK.US,D,20110131,000000,11.15,11.27,10.93,11.03,149151,0
+ROCK.US,D,20110201,000000,11.14,11.48,11.07,11.11,169629,0
+ROCK.US,D,20110202,000000,11.03,11.11,10.67,10.68,99689,0
+ROCK.US,D,20110203,000000,10.69,10.83,10.33,10.46,156058,0
+ROCK.US,D,20110204,000000,10.47,10.72,10.35,10.61,138441,0
+ROCK.US,D,20110207,000000,10.6,10.98,10.6,10.93,90864,0
+ROCK.US,D,20110208,000000,10.96,11.19,10.78,11.19,135439,0
+ROCK.US,D,20110209,000000,11.1,11.15,10.95,11.12,102724,0
+ROCK.US,D,20110210,000000,11.05,11.18,10.9,11.02,120185,0
+ROCK.US,D,20110211,000000,10.98,11.19,10.93,11.17,78141,0
+ROCK.US,D,20110214,000000,11.14,11.41,11.11,11.28,101947,0
+ROCK.US,D,20110215,000000,11.17,11.39,11.12,11.15,124272,0
+ROCK.US,D,20110216,000000,11.32,11.32,11.06,11.19,52659,0
+ROCK.US,D,20110218,000000,11.42,12.04,11.42,12,245010,0
+ROCK.US,D,20110222,000000,11.99,12.01,11.1,11.11,164207,0
+ROCK.US,D,20110223,000000,10.99,11.13,10.58,10.58,126137,0
+ROCK.US,D,20110224,000000,10.59,10.68,10.2,10.47,100922,0
+ROCK.US,D,20110225,000000,10.73,10.79,10.29,10.79,133055,0
+ROCK.US,D,20110228,000000,11.26,11.26,10.65,10.83,144448,0
+ROCK.US,D,20110301,000000,10.86,10.96,10.13,10.2,80184,0
+ROCK.US,D,20110302,000000,10.32,11.05,10.17,10.95,142183,0
+ROCK.US,D,20110303,000000,11.07,11.32,10.86,11,141112,0
+ROCK.US,D,20110304,000000,10.98,11.15,10.6,10.74,78073,0
+ROCK.US,D,20110307,000000,11.07,11.12,10.17,10.44,146088,0
+ROCK.US,D,20110308,000000,10.46,11.32,10.38,11.25,87968,0
+ROCK.US,D,20110309,000000,11.49,11.49,10.92,11,96271,0
+ROCK.US,D,20110310,000000,10.75,10.8,10.38,10.62,102092,0
+ROCK.US,D,20110311,000000,10.64,11.33,10.64,10.99,129575,0
+ROCK.US,D,20110314,000000,10.84,11.08,10.73,10.92,83467,0
+ROCK.US,D,20110315,000000,10.5,10.7,10.44,10.52,109117,0
+ROCK.US,D,20110316,000000,10.53,10.75,10.36,10.36,148328,0
+ROCK.US,D,20110317,000000,10.71,10.71,10.28,10.28,117240,0
+ROCK.US,D,20110318,000000,10.51,10.75,10.32,10.67,163568,0
+ROCK.US,D,20110321,000000,10.74,10.94,10.68,10.87,56431,0
+ROCK.US,D,20110322,000000,10.88,11.29,10.88,11.25,89020,0
+ROCK.US,D,20110323,000000,11.25,11.65,11.18,11.36,111578,0
+ROCK.US,D,20110324,000000,11.45,11.48,11.12,11.27,56183,0
+ROCK.US,D,20110325,000000,11.23,11.59,11.17,11.17,91760,0
+ROCK.US,D,20110328,000000,11.22,11.5,11.07,11.15,72735,0
+ROCK.US,D,20110329,000000,11.11,11.46,11.08,11.44,55195,0
+ROCK.US,D,20110330,000000,11.55,11.55,11.32,11.39,78138,0
+ROCK.US,D,20110331,000000,11.33,11.96,11.33,11.93,157689,0
+ROCK.US,D,20110401,000000,12.05,12.38,11.88,12.15,101300,0
+ROCK.US,D,20110404,000000,12.03,12.56,12.02,12.51,163134,0
+ROCK.US,D,20110405,000000,12.43,13.29,12.23,12.66,159019,0
+ROCK.US,D,20110406,000000,12.7,13.03,12.63,12.68,100392,0
+ROCK.US,D,20110407,000000,12.85,12.89,12.5,12.59,67654,0
+ROCK.US,D,20110408,000000,12.76,12.81,11.97,12.05,73554,0
+ROCK.US,D,20110411,000000,12.05,12.35,12.01,12.07,80849,0
+ROCK.US,D,20110412,000000,11.92,11.94,11.42,11.48,84665,0
+ROCK.US,D,20110413,000000,11.66,11.66,11.08,11.37,94237,0
+ROCK.US,D,20110414,000000,11.39,11.55,11.2,11.43,90519,0
+ROCK.US,D,20110415,000000,11.22,11.75,11.22,11.73,92052,0
+ROCK.US,D,20110418,000000,11.43,11.51,11.2,11.29,77893,0
+ROCK.US,D,20110419,000000,11.38,11.65,11.25,11.36,52436,0
+ROCK.US,D,20110420,000000,11.7,11.77,11.46,11.73,71045,0
+ROCK.US,D,20110421,000000,11.68,11.9,11.66,11.88,58607,0
+ROCK.US,D,20110425,000000,11.82,12.16,11.81,12.08,79797,0
+ROCK.US,D,20110426,000000,12.08,12.67,11.96,12.45,85672,0
+ROCK.US,D,20110427,000000,12.41,12.5,12.19,12.24,100111,0
+ROCK.US,D,20110428,000000,12.23,12.23,11.7,11.85,106042,0
+ROCK.US,D,20110429,000000,11.72,12.05,11.58,11.68,82939,0
+ROCK.US,D,20110502,000000,11.64,11.72,11.37,11.43,97232,0
+ROCK.US,D,20110503,000000,11.39,11.7,11.25,11.31,107035,0
+ROCK.US,D,20110504,000000,11.27,11.39,10.92,10.93,122168,0
+ROCK.US,D,20110505,000000,11.39,13.49,11.34,13.24,421300,0
+ROCK.US,D,20110506,000000,12.45,13.89,12.45,13.63,358991,0
+ROCK.US,D,20110509,000000,13.56,13.57,12.83,13.48,217052,0
+ROCK.US,D,20110510,000000,13.51,14.12,13.5,14.01,255738,0
+ROCK.US,D,20110511,000000,14,14,13.34,13.41,124608,0
+ROCK.US,D,20110512,000000,13.31,14.02,13.11,13.8,114265,0
+ROCK.US,D,20110513,000000,13.87,14.02,13.2,13.27,71321,0
+ROCK.US,D,20110516,000000,13.19,13.77,13.19,13.32,131911,0
+ROCK.US,D,20110517,000000,13.2,13.38,12.94,12.95,148057,0
+ROCK.US,D,20110518,000000,13.06,13.13,12.83,12.87,188512,0
+ROCK.US,D,20110519,000000,13.11,13.14,12.67,12.77,150476,0
+ROCK.US,D,20110520,000000,12.82,12.82,12.47,12.52,104896,0
+ROCK.US,D,20110523,000000,12.23,12.28,11.91,12.14,142508,0
+ROCK.US,D,20110524,000000,12.23,12.33,11.89,12.15,130288,0
+ROCK.US,D,20110525,000000,12.08,12.61,12.01,12.58,63596,0
+ROCK.US,D,20110526,000000,12.54,12.92,12.44,12.88,88321,0
+ROCK.US,D,20110527,000000,12.97,13.03,12.8,13.02,67323,0
+ROCK.US,D,20110531,000000,13.29,13.7,12.9,13.06,219062,0
+ROCK.US,D,20110601,000000,12.96,13.1,12.4,12.78,420571,0
+ROCK.US,D,20110602,000000,12.75,13.14,12.37,12.73,165235,0
+ROCK.US,D,20110603,000000,12.37,12.56,11.85,11.89,154565,0
+ROCK.US,D,20110606,000000,11.89,12.24,11.85,11.85,121430,0
+ROCK.US,D,20110607,000000,12,12.2,11.75,11.76,65928,0
+ROCK.US,D,20110608,000000,11.65,11.69,11.26,11.34,72441,0
+ROCK.US,D,20110609,000000,11.42,11.63,11.21,11.35,101778,0
+ROCK.US,D,20110610,000000,11.24,11.25,10.78,10.96,98887,0
+ROCK.US,D,20110613,000000,11.05,11.05,10.66,10.8,127690,0
+ROCK.US,D,20110614,000000,11,11.63,11,11.35,103692,0
+ROCK.US,D,20110615,000000,11.12,11.16,10.62,10.78,77558,0
+ROCK.US,D,20110616,000000,10.79,11.32,10.79,11.18,132125,0
+ROCK.US,D,20110617,000000,11.25,11.49,11.03,11.22,185196,0
+ROCK.US,D,20110620,000000,11.14,11.43,11.11,11.24,92492,0
+ROCK.US,D,20110621,000000,11.41,11.44,11.15,11.31,183114,0
+ROCK.US,D,20110622,000000,11.18,11.26,10.93,10.95,111194,0
+ROCK.US,D,20110623,000000,10.75,10.97,10.51,10.93,125677,0
+ROCK.US,D,20110624,000000,10.95,11.09,10.76,10.84,282279,0
+ROCK.US,D,20110627,000000,10.89,10.98,10.71,10.8,165028,0
+ROCK.US,D,20110628,000000,10.88,10.91,10.74,10.82,150719,0
+ROCK.US,D,20110629,000000,10.86,10.94,10.7,10.79,192011,0
+ROCK.US,D,20110630,000000,10.86,11.38,10.74,11.32,112139,0
+ROCK.US,D,20110701,000000,11.33,11.63,11.16,11.45,103120,0
+ROCK.US,D,20110705,000000,11.47,11.54,11.31,11.45,133867,0
+ROCK.US,D,20110706,000000,11.4,11.5,11.23,11.4,217716,0
+ROCK.US,D,20110707,000000,11.59,11.66,11.42,11.5,260693,0
+ROCK.US,D,20110708,000000,11.3,11.5,11.19,11.46,73720,0
+ROCK.US,D,20110711,000000,11.24,11.36,10.92,10.97,113042,0
+ROCK.US,D,20110712,000000,10.9,11.1,10.84,10.96,122333,0
+ROCK.US,D,20110713,000000,11.06,11.13,9.89,10.44,660181,0
+ROCK.US,D,20110714,000000,10.46,10.73,10.36,10.46,200471,0
+ROCK.US,D,20110715,000000,10.66,11.08,10.51,11.07,167426,0
+ROCK.US,D,20110718,000000,11.01,11.06,10.6,10.84,83221,0
+ROCK.US,D,20110719,000000,11.01,11.03,10.89,10.95,162415,0
+ROCK.US,D,20110720,000000,10.95,11.27,10.78,11.26,66403,0
+ROCK.US,D,20110721,000000,11.12,11.36,11.12,11.18,283519,0
+ROCK.US,D,20110722,000000,11.14,11.22,10.81,10.84,54277,0
+ROCK.US,D,20110725,000000,10.69,10.92,10.28,10.75,44844,0
+ROCK.US,D,20110726,000000,10.74,10.74,10.41,10.47,93331,0
+ROCK.US,D,20110727,000000,10.35,10.43,10,10.07,132510,0
+ROCK.US,D,20110728,000000,10.06,10.42,10.03,10.2,86778,0
+ROCK.US,D,20110729,000000,10.02,10.48,10,10.28,131614,0
+ROCK.US,D,20110801,000000,10.5,10.5,10.09,10.27,162584,0
+ROCK.US,D,20110802,000000,10.18,10.47,9.67,9.95,199685,0
+ROCK.US,D,20110803,000000,9.94,10.21,9.55,10.16,160896,0
+ROCK.US,D,20110804,000000,10.02,10.03,9.3,9.36,408173,0
+ROCK.US,D,20110805,000000,9.39,9.47,8.64,8.8,295491,0
+ROCK.US,D,20110808,000000,8.39,9.16,7.75,7.92,348466,0
+ROCK.US,D,20110809,000000,8.21,8.83,7.67,8.8,279175,0
+ROCK.US,D,20110810,000000,8.48,10.35,7.66,7.67,216272,0
+ROCK.US,D,20110811,000000,7.74,8.97,7.74,8.85,350116,0
+ROCK.US,D,20110812,000000,9.65,9.65,8.05,8.15,206422,0
+ROCK.US,D,20110815,000000,8.23,8.43,8.02,8.4,127998,0
+ROCK.US,D,20110816,000000,8.37,8.52,8.03,8.07,197743,0
+ROCK.US,D,20110817,000000,8.11,8.37,7.95,8.06,129523,0
+ROCK.US,D,20110818,000000,7.73,7.85,7.4,7.65,246275,0
+ROCK.US,D,20110819,000000,7.9,8,7.45,7.53,151814,0
+ROCK.US,D,20110822,000000,7.88,7.88,7.38,7.42,113363,0
+ROCK.US,D,20110823,000000,7.45,8.1,7.35,8.1,146585,0
+ROCK.US,D,20110824,000000,7.96,8.41,7.79,8.18,100726,0
+ROCK.US,D,20110825,000000,8.32,8.32,7.83,8,82764,0
+ROCK.US,D,20110826,000000,7.81,8.5,7.76,8.46,96921,0
+ROCK.US,D,20110829,000000,8.6,8.86,8.39,8.85,172370,0
+ROCK.US,D,20110830,000000,8.14,8.97,8.14,8.81,391142,0
+ROCK.US,D,20110831,000000,8.87,9.19,8.62,8.88,259581,0
+ROCK.US,D,20110901,000000,8.83,9.1,8.3,8.52,142695,0
+ROCK.US,D,20110902,000000,8.13,8.49,8.13,8.19,119715,0
+ROCK.US,D,20110906,000000,7.82,8.51,7.82,8.44,215308,0
+ROCK.US,D,20110907,000000,8.67,9.3,8.61,9.26,178703,0
+ROCK.US,D,20110908,000000,9.19,9.35,8.87,8.87,247532,0
+ROCK.US,D,20110909,000000,8.73,8.98,8.47,8.63,170760,0
+ROCK.US,D,20110912,000000,8.35,9.06,8.28,9.06,144176,0
+ROCK.US,D,20110913,000000,9.08,9.47,9.05,9.38,152441,0
+ROCK.US,D,20110914,000000,9.54,9.94,9.2,9.74,118757,0
+ROCK.US,D,20110915,000000,9.85,9.92,9.15,9.91,115695,0
+ROCK.US,D,20110916,000000,9.99,9.99,9.43,9.52,174407,0
+ROCK.US,D,20110919,000000,9.22,9.52,9.16,9.41,155926,0
+ROCK.US,D,20110920,000000,9.35,9.66,8.99,9,163661,0
+ROCK.US,D,20110921,000000,9.01,9.29,8.37,8.37,124505,0
+ROCK.US,D,20110922,000000,7.96,8.43,7.87,8.05,229752,0
+ROCK.US,D,20110923,000000,8.06,8.54,8.05,8.39,95926,0
+ROCK.US,D,20110926,000000,8.38,8.64,8.11,8.63,208613,0
+ROCK.US,D,20110927,000000,8.22,9.28,8.22,8.74,146020,0
+ROCK.US,D,20110928,000000,8.75,8.85,8.21,8.22,192930,0
+ROCK.US,D,20110929,000000,8.33,8.63,8.14,8.57,130987,0
+ROCK.US,D,20110930,000000,8.31,8.61,8.09,8.12,179360,0
+ROCK.US,D,20111003,000000,8.01,8.57,7.74,7.75,227977,0
+ROCK.US,D,20111004,000000,7.55,8.87,7.4,8.78,276585,0
+ROCK.US,D,20111005,000000,8.62,9.03,8.44,8.96,183126,0
+ROCK.US,D,20111006,000000,8.97,9.45,8.97,9.43,208539,0
+ROCK.US,D,20111007,000000,9.43,9.51,8.7,8.78,136978,0
+ROCK.US,D,20111010,000000,9.03,9.39,8.9,9.38,133002,0
+ROCK.US,D,20111011,000000,9.19,9.59,9.14,9.41,149485,0
+ROCK.US,D,20111012,000000,9.55,9.99,9.45,9.85,131841,0
+ROCK.US,D,20111013,000000,9.67,9.91,9.5,9.81,66864,0
+ROCK.US,D,20111014,000000,9.98,10.3,9.75,10.29,91775,0
+ROCK.US,D,20111017,000000,10.13,10.19,9.45,9.53,93329,0
+ROCK.US,D,20111018,000000,9.59,10.46,9.43,10.39,139017,0
+ROCK.US,D,20111019,000000,9.9,10.33,9.9,10.01,97668,0
+ROCK.US,D,20111020,000000,10.05,10.05,9.29,9.88,108181,0
+ROCK.US,D,20111021,000000,10.01,10.13,9.74,10.05,117617,0
+ROCK.US,D,20111024,000000,10.09,10.58,10.02,10.32,153250,0
+ROCK.US,D,20111025,000000,10.19,10.55,9.79,9.87,86648,0
+ROCK.US,D,20111026,000000,10.15,10.4,9.72,10.38,101373,0
+ROCK.US,D,20111027,000000,10.85,11.83,10.52,11.58,220060,0
+ROCK.US,D,20111028,000000,11.51,11.79,11.36,11.57,141101,0
+ROCK.US,D,20111031,000000,11.23,11.64,11.08,11.16,93568,0
+ROCK.US,D,20111101,000000,11.12,11.12,10.38,10.44,164904,0
+ROCK.US,D,20111102,000000,10.76,11.4,10.63,11.37,111937,0
+ROCK.US,D,20111103,000000,12.16,12.63,11.58,12.5,274399,0
+ROCK.US,D,20111104,000000,12.25,12.6,12.24,12.52,133157,0
+ROCK.US,D,20111107,000000,12.62,12.74,12.08,12.68,66770,0
+ROCK.US,D,20111108,000000,12.77,13.05,12.43,12.74,196285,0
+ROCK.US,D,20111109,000000,12.23,12.97,12.1,12.15,155422,0
+ROCK.US,D,20111110,000000,12.45,12.77,12.06,12.56,114518,0
+ROCK.US,D,20111111,000000,12.99,13.29,12.8,12.97,116618,0
+ROCK.US,D,20111114,000000,12.86,12.98,12.2,12.35,115075,0
+ROCK.US,D,20111115,000000,12.26,13.16,12.26,13.05,149234,0
+ROCK.US,D,20111116,000000,12.81,13.53,12.77,12.99,86139,0
+ROCK.US,D,20111117,000000,12.98,13.25,12.78,12.85,80159,0
+ROCK.US,D,20111118,000000,12.92,13.4,12.77,13.14,121493,0
+ROCK.US,D,20111121,000000,12.69,12.92,12.45,12.49,145126,0
+ROCK.US,D,20111122,000000,12.51,12.73,12.15,12.2,108237,0
+ROCK.US,D,20111123,000000,12.02,12.31,11.39,11.39,80228,0
+ROCK.US,D,20111125,000000,11.32,11.65,11.15,11.27,56792,0
+ROCK.US,D,20111128,000000,11.85,12.33,11.82,12.22,228010,0
+ROCK.US,D,20111129,000000,12.19,12.79,12.18,12.74,297502,0
+ROCK.US,D,20111130,000000,13.51,13.88,13.26,13.55,353010,0
+ROCK.US,D,20111201,000000,13.52,13.7,13.25,13.29,168358,0
+ROCK.US,D,20111202,000000,13.4,14.25,13.21,14.02,199823,0
+ROCK.US,D,20111205,000000,14.24,14.58,13.65,13.76,211394,0
+ROCK.US,D,20111206,000000,13.92,14.32,13.73,13.98,176118,0
+ROCK.US,D,20111207,000000,14.07,14.45,13.46,14.4,117479,0
+ROCK.US,D,20111208,000000,14.18,14.18,13.52,13.57,109172,0
+ROCK.US,D,20111209,000000,13.72,14.61,13.52,14.49,119100,0
+ROCK.US,D,20111212,000000,14.15,14.35,13.84,14.31,122696,0
+ROCK.US,D,20111213,000000,14.54,14.69,13.54,13.7,119397,0
+ROCK.US,D,20111214,000000,13.5,13.96,13.22,13.87,181540,0
+ROCK.US,D,20111215,000000,14.16,14.25,13.77,13.82,142809,0
+ROCK.US,D,20111216,000000,13.99,14.24,13.46,13.72,323310,0
+ROCK.US,D,20111219,000000,13.69,14.09,13.12,13.22,135243,0
+ROCK.US,D,20111220,000000,13.69,14.04,13.44,13.75,227819,0
+ROCK.US,D,20111221,000000,13.68,14.06,13.52,13.99,121857,0
+ROCK.US,D,20111222,000000,14,14.31,13.93,14.25,113841,0
+ROCK.US,D,20111223,000000,14.3,14.39,13.99,14.2,63543,0
+ROCK.US,D,20111227,000000,14.09,14.77,14.07,14.45,111689,0
+ROCK.US,D,20111228,000000,14.29,14.45,13.96,14.07,70532,0
+ROCK.US,D,20111229,000000,14.09,14.35,14.02,14.28,112194,0
+ROCK.US,D,20111230,000000,14.25,14.52,13.96,13.96,95383,0
+ROCK.US,D,20120103,000000,14.61,14.72,14.29,14.36,101200,0
+ROCK.US,D,20120104,000000,14.21,14.53,14.09,14.2,113698,0
+ROCK.US,D,20120105,000000,14.05,14.58,13.68,14.49,87549,0
+ROCK.US,D,20120106,000000,14.46,14.57,14.19,14.4,68862,0
+ROCK.US,D,20120109,000000,14.47,14.75,14.23,14.61,108752,0
+ROCK.US,D,20120110,000000,14.83,15.14,14.82,15,127575,0
+ROCK.US,D,20120111,000000,14.86,15.49,14.86,15.19,103779,0
+ROCK.US,D,20120112,000000,15.27,15.64,15.14,15.55,88159,0
+ROCK.US,D,20120113,000000,15.22,15.49,14.68,14.91,102456,0
+ROCK.US,D,20120117,000000,15.05,15.93,14.75,14.88,133272,0
+ROCK.US,D,20120118,000000,15.17,15.5,14.89,15.45,65718,0
+ROCK.US,D,20120119,000000,15.45,15.59,15.24,15.36,74148,0
+ROCK.US,D,20120120,000000,15.48,15.73,15.22,15.36,87786,0
+ROCK.US,D,20120123,000000,15.33,15.59,15.06,15.36,46294,0
+ROCK.US,D,20120124,000000,15.1,15.83,15.09,15.8,85720,0
+ROCK.US,D,20120125,000000,15.75,16.06,15.42,15.84,83268,0
+ROCK.US,D,20120126,000000,15.95,16.1,15.57,15.72,63875,0
+ROCK.US,D,20120127,000000,15.66,15.71,15.48,15.7,70205,0
+ROCK.US,D,20120130,000000,15.56,15.72,15.38,15.41,78595,0
+ROCK.US,D,20120131,000000,15.53,15.74,15.26,15.67,91724,0
+ROCK.US,D,20120201,000000,15.8,16.26,15.72,16.09,145731,0
+ROCK.US,D,20120202,000000,16.08,16.87,15.94,16.79,172317,0
+ROCK.US,D,20120203,000000,17.24,17.42,16.9,17.26,273870,0
+ROCK.US,D,20120206,000000,17.19,17.44,16.67,16.89,81322,0
+ROCK.US,D,20120207,000000,16.87,16.96,16.38,16.39,68978,0
+ROCK.US,D,20120208,000000,16.47,16.71,16.33,16.53,124870,0
+ROCK.US,D,20120209,000000,16.44,16.56,16,16.43,75724,0
+ROCK.US,D,20120210,000000,16.1,16.26,15.6,15.73,100345,0
+ROCK.US,D,20120213,000000,15.96,16.3,15.66,16.21,68307,0
+ROCK.US,D,20120214,000000,16.02,16.03,15.49,15.78,90814,0
+ROCK.US,D,20120215,000000,15.85,15.85,15.24,15.41,98648,0
+ROCK.US,D,20120216,000000,15.42,15.98,15.31,15.71,102669,0
+ROCK.US,D,20120217,000000,15.85,15.85,15.59,15.81,90210,0
+ROCK.US,D,20120221,000000,15.94,16.2,15.53,15.68,56124,0
+ROCK.US,D,20120222,000000,15.23,15.76,15.22,15.22,86869,0
+ROCK.US,D,20120223,000000,15.28,16.08,15.22,16,108603,0
+ROCK.US,D,20120224,000000,15.06,16.5,14.62,14.95,195782,0
+ROCK.US,D,20120227,000000,14.74,14.74,13.98,14.35,231700,0
+ROCK.US,D,20120228,000000,14.36,14.41,13.73,13.99,226705,0
+ROCK.US,D,20120229,000000,13.74,14.25,13.61,13.82,158032,0
+ROCK.US,D,20120301,000000,13.94,14.37,13.89,13.91,112622,0
+ROCK.US,D,20120302,000000,13.9,14.15,13.42,13.59,151054,0
+ROCK.US,D,20120305,000000,14.26,14.26,13.3,13.55,81196,0
+ROCK.US,D,20120306,000000,13.28,13.5,13.08,13.29,135924,0
+ROCK.US,D,20120307,000000,13.45,13.76,13.21,13.7,80638,0
+ROCK.US,D,20120308,000000,14.17,14.57,13.93,14.3,204989,0
+ROCK.US,D,20120309,000000,14.3,14.88,14.2,14.47,66343,0
+ROCK.US,D,20120312,000000,14.48,14.49,14.16,14.21,78207,0
+ROCK.US,D,20120313,000000,14.11,14.99,14.11,14.94,95910,0
+ROCK.US,D,20120314,000000,14.9,15.09,14.78,14.9,108520,0
+ROCK.US,D,20120315,000000,14.84,15.31,14.69,15.27,114529,0
+ROCK.US,D,20120316,000000,15.29,15.34,15.09,15.16,242425,0
+ROCK.US,D,20120319,000000,15.13,16.17,15.09,15.85,108194,0
+ROCK.US,D,20120320,000000,15.62,15.63,15.2,15.24,69650,0
+ROCK.US,D,20120321,000000,15.31,15.44,15.11,15.21,56034,0
+ROCK.US,D,20120322,000000,15.07,15.07,14.55,14.67,102542,0
+ROCK.US,D,20120323,000000,14.64,15.09,14.44,15.02,62198,0
+ROCK.US,D,20120326,000000,15.52,15.69,15.23,15.68,90706,0
+ROCK.US,D,20120327,000000,15.66,15.86,15.44,15.45,74819,0
+ROCK.US,D,20120328,000000,15.23,15.52,15.04,15.44,100030,0
+ROCK.US,D,20120329,000000,15.22,15.65,15.17,15.61,98771,0
+ROCK.US,D,20120330,000000,15.79,15.79,15.15,15.15,81142,0
+ROCK.US,D,20120402,000000,15.1,15.69,15.05,15.67,83125,0
+ROCK.US,D,20120403,000000,15.67,15.75,15.07,15.2,90550,0
+ROCK.US,D,20120404,000000,14.91,14.92,14.51,14.74,55487,0
+ROCK.US,D,20120405,000000,14.69,14.91,14.54,14.63,60177,0
+ROCK.US,D,20120409,000000,14.2,14.27,13.94,14,154191,0
+ROCK.US,D,20120410,000000,13.96,13.98,13.34,13.46,91771,0
+ROCK.US,D,20120411,000000,13.67,13.95,13.52,13.95,133555,0
+ROCK.US,D,20120412,000000,13.91,14.29,13.91,14.18,104773,0
+ROCK.US,D,20120413,000000,14.04,14.04,13.67,13.74,72642,0
+ROCK.US,D,20120416,000000,13.86,14.08,13.56,13.87,61145,0
+ROCK.US,D,20120417,000000,14.07,14.37,13.96,13.99,69648,0
+ROCK.US,D,20120418,000000,13.9,13.91,13.59,13.67,66982,0
+ROCK.US,D,20120419,000000,13.72,13.84,13.19,13.31,60614,0
+ROCK.US,D,20120420,000000,13.7,13.7,13.24,13.41,87242,0
+ROCK.US,D,20120423,000000,13.06,13.14,12.61,12.91,127298,0
+ROCK.US,D,20120424,000000,12.89,13.22,12.89,13.12,83002,0
+ROCK.US,D,20120425,000000,13.42,13.57,13.13,13.17,73205,0
+ROCK.US,D,20120426,000000,13.11,13.33,13.02,13.25,68681,0
+ROCK.US,D,20120427,000000,13.35,13.94,12.89,13.89,88214,0
+ROCK.US,D,20120430,000000,13.85,13.85,13.44,13.52,81558,0
+ROCK.US,D,20120501,000000,13.51,13.94,13.23,13.28,109987,0
+ROCK.US,D,20120502,000000,13.12,13.98,13.08,13.87,92515,0
+ROCK.US,D,20120503,000000,13.73,13.73,11.5,11.86,175174,0
+ROCK.US,D,20120504,000000,11.71,12.07,11.19,11.26,216332,0
+ROCK.US,D,20120507,000000,11.22,11.45,10.88,11.14,141002,0
+ROCK.US,D,20120508,000000,10.99,11.35,10.86,11.28,85285,0
+ROCK.US,D,20120509,000000,11.07,11.41,10.95,11.39,152139,0
+ROCK.US,D,20120510,000000,11.52,11.82,11.24,11.34,94212,0
+ROCK.US,D,20120511,000000,11.16,11.39,11.01,11.12,118999,0
+ROCK.US,D,20120514,000000,10.91,11.04,10.76,10.79,141049,0
+ROCK.US,D,20120515,000000,10.77,10.97,10.65,10.67,170992,0
+ROCK.US,D,20120516,000000,10.72,10.87,10.49,10.55,79180,0
+ROCK.US,D,20120517,000000,10.55,10.57,10.32,10.37,91032,0
+ROCK.US,D,20120518,000000,10.36,10.56,10.15,10.34,105646,0
+ROCK.US,D,20120521,000000,10.43,10.66,10.31,10.54,80032,0
+ROCK.US,D,20120522,000000,10.51,10.54,10.19,10.34,200747,0
+ROCK.US,D,20120523,000000,10.16,10.68,10.13,10.56,224081,0
+ROCK.US,D,20120524,000000,10.62,10.73,10.31,10.72,79759,0
+ROCK.US,D,20120525,000000,10.65,10.92,10.34,10.46,65292,0
+ROCK.US,D,20120529,000000,10.56,10.69,10.25,10.55,156638,0
+ROCK.US,D,20120530,000000,10.38,10.43,10.17,10.24,147029,0
+ROCK.US,D,20120531,000000,10.26,10.35,9.9,10.22,192204,0
+ROCK.US,D,20120601,000000,9.87,10.19,9.71,9.76,93103,0
+ROCK.US,D,20120604,000000,9.87,10.1,9.1,10.07,137201,0
+ROCK.US,D,20120605,000000,9.96,10.19,9.84,9.99,119220,0
+ROCK.US,D,20120606,000000,10.17,10.63,10.14,10.61,119151,0
+ROCK.US,D,20120607,000000,10.84,10.97,10.59,10.62,94099,0
+ROCK.US,D,20120608,000000,10.56,10.93,10.43,10.93,69698,0
+ROCK.US,D,20120611,000000,11.14,11.14,10.21,10.23,117195,0
+ROCK.US,D,20120612,000000,10.3,10.43,10.01,10.33,129603,0
+ROCK.US,D,20120613,000000,10.28,10.47,9.88,9.95,118355,0
+ROCK.US,D,20120614,000000,9.94,10.05,9.77,9.93,95189,0
+ROCK.US,D,20120615,000000,9.9,10.23,9.77,10.2,214385,0
+ROCK.US,D,20120618,000000,10.08,10.2,9.98,10.03,75485,0
+ROCK.US,D,20120619,000000,10.07,10.58,9.98,10.36,143892,0
+ROCK.US,D,20120620,000000,10.37,10.49,10.08,10.13,139600,0
+ROCK.US,D,20120621,000000,10.16,10.22,9.6,9.7,92428,0
+ROCK.US,D,20120622,000000,9.82,10.17,9.58,10.1,154569,0
+ROCK.US,D,20120625,000000,9.84,9.99,9.73,9.82,61334,0
+ROCK.US,D,20120626,000000,9.81,9.99,9.61,9.87,56088,0
+ROCK.US,D,20120627,000000,9.92,10.12,9.87,10.03,152452,0
+ROCK.US,D,20120628,000000,9.88,10.23,9.76,10.19,100110,0
+ROCK.US,D,20120629,000000,10.51,10.76,10.33,10.38,191874,0
+ROCK.US,D,20120702,000000,10.46,10.76,10.23,10.73,134007,0
+ROCK.US,D,20120703,000000,10.81,11.06,10.7,10.99,36508,0
+ROCK.US,D,20120705,000000,10.93,11.09,10.83,10.85,66553,0
+ROCK.US,D,20120706,000000,10.68,10.87,10.56,10.82,65103,0
+ROCK.US,D,20120709,000000,10.7,10.92,10.59,10.9,144058,0
+ROCK.US,D,20120710,000000,11.02,11.02,10.48,10.58,52764,0
+ROCK.US,D,20120711,000000,10.6,10.67,10.44,10.58,159831,0
+ROCK.US,D,20120712,000000,10.44,11,10.33,10.91,61869,0
+ROCK.US,D,20120713,000000,11,11.1,10.91,10.99,95678,0
+ROCK.US,D,20120716,000000,10.97,11.15,10.82,10.94,64300,0
+ROCK.US,D,20120717,000000,11.07,11.18,10.74,10.77,67977,0
+ROCK.US,D,20120718,000000,10.73,11.06,10.73,10.91,69568,0
+ROCK.US,D,20120719,000000,10.95,10.97,10.66,10.67,32466,0
+ROCK.US,D,20120720,000000,10.52,10.55,10.26,10.27,82313,0
+ROCK.US,D,20120723,000000,9.98,10.08,9.83,10,58967,0
+ROCK.US,D,20120724,000000,10.03,10.14,9.78,9.78,56667,0
+ROCK.US,D,20120725,000000,9.91,10.03,9.39,9.43,70970,0
+ROCK.US,D,20120726,000000,9.64,9.64,9.32,9.34,142075,0
+ROCK.US,D,20120727,000000,9.37,9.76,9.26,9.74,93088,0
+ROCK.US,D,20120730,000000,9.72,9.79,9.53,9.55,30114,0
+ROCK.US,D,20120731,000000,9.48,9.74,9.48,9.52,84610,0
+ROCK.US,D,20120801,000000,9.6,9.88,9.22,9.24,142151,0
+ROCK.US,D,20120802,000000,9.08,9.87,9.03,9.65,154978,0
+ROCK.US,D,20120803,000000,9.96,10.69,9.68,10.6,131584,0
+ROCK.US,D,20120806,000000,10.69,11.14,10.45,10.85,116481,0
+ROCK.US,D,20120807,000000,10.86,11.25,10.8,10.89,101073,0
+ROCK.US,D,20120808,000000,10.83,10.98,10.75,10.92,79535,0
+ROCK.US,D,20120809,000000,10.93,11.09,10.82,11,56886,0
+ROCK.US,D,20120810,000000,10.98,11.17,10.97,11.04,58115,0
+ROCK.US,D,20120813,000000,11.02,11.15,10.69,10.99,37971,0
+ROCK.US,D,20120814,000000,11.15,11.2,10.6,10.67,91917,0
+ROCK.US,D,20120815,000000,10.67,10.8,10.48,10.78,54980,0
+ROCK.US,D,20120816,000000,10.79,11.1,10.69,10.99,61115,0
+ROCK.US,D,20120817,000000,10.96,11.14,10.8,11.04,114510,0
+ROCK.US,D,20120820,000000,10.96,11.049,10.9,11.02,53167,0
+ROCK.US,D,20120821,000000,11.06,11.28,10.95,10.98,79673,0
+ROCK.US,D,20120822,000000,10.98,11.21,10.91,11.03,228536,0
+ROCK.US,D,20120823,000000,11.03,11.03,10.81,10.88,60224,0
+ROCK.US,D,20120824,000000,10.82,11.05,10.8,10.96,44609,0
+ROCK.US,D,20120827,000000,11,11.13,10.83,10.9,29319,0
+ROCK.US,D,20120828,000000,10.89,11.08,10.85,11.06,36433,0
+ROCK.US,D,20120829,000000,11.08,11.32,10.902,11.19,34018,0
+ROCK.US,D,20120830,000000,11.03,11.08,10.91,10.94,56987,0
+ROCK.US,D,20120831,000000,11.05,11.08,10.85,10.93,52171,0
+ROCK.US,D,20120904,000000,10.99,11.34,10.81,11.24,55059,0
+ROCK.US,D,20120905,000000,11.38,11.38,11.02,11.07,69219,0
+ROCK.US,D,20120906,000000,11.17,11.66,11.17,11.46,73158,0
+ROCK.US,D,20120907,000000,11.55,11.79,11.5,11.75,55989,0
+ROCK.US,D,20120910,000000,11.74,12.33,11.68,11.97,66617,0
+ROCK.US,D,20120911,000000,12.04,12.5,12.04,12.36,75861,0
+ROCK.US,D,20120912,000000,12.38,12.54,12.2,12.37,51839,0
+ROCK.US,D,20120913,000000,12.39,13.38,12.37,13.05,91861,0
+ROCK.US,D,20120914,000000,13.15,13.55,13.08,13.36,92093,0
+ROCK.US,D,20120917,000000,13.3,13.3,12.76,12.92,72200,0
+ROCK.US,D,20120918,000000,12.84,13.66,12.6,12.89,65334,0
+ROCK.US,D,20120919,000000,12.92,12.92,12.64,12.7,58548,0
+ROCK.US,D,20120920,000000,12.56,12.8,12.5,12.73,31999,0
+ROCK.US,D,20120921,000000,12.99,13.3,12.95,13.16,275864,0
+ROCK.US,D,20120924,000000,13.08,13.67,12.8,13.51,82733,0
+ROCK.US,D,20120925,000000,13.67,13.78,13.04,13.07,101340,0
+ROCK.US,D,20120926,000000,13.17,13.17,12.81,12.9,51562,0
+ROCK.US,D,20120927,000000,12.98,13.25,12.75,13.1,48969,0
+ROCK.US,D,20120928,000000,13.04,13.14,12.79,12.82,54214,0
+ROCK.US,D,20121001,000000,12.95,13.51,12.9,13,84973,0
+ROCK.US,D,20121002,000000,13.12,13.28,12.74,12.91,73463,0
+ROCK.US,D,20121003,000000,12.98,13.17,12.77,12.82,55056,0
+ROCK.US,D,20121004,000000,12.88,13.28,12.6,13.21,53367,0
+ROCK.US,D,20121005,000000,13.33,13.72,12.97,12.97,95158,0
+ROCK.US,D,20121008,000000,12.84,13,12.77,12.89,29510,0
+ROCK.US,D,20121009,000000,12.83,12.83,12.46,12.59,37579,0
+ROCK.US,D,20121010,000000,12.65,12.72,12.28,12.49,43386,0
+ROCK.US,D,20121011,000000,12.66,12.66,12.41,12.49,22204,0
+ROCK.US,D,20121012,000000,12.47,12.47,12.25,12.32,47638,0
+ROCK.US,D,20121015,000000,12.34,12.63,12.205,12.61,35933,0
+ROCK.US,D,20121016,000000,12.76,13,12.66,12.93,38576,0
+ROCK.US,D,20121017,000000,13.01,13.59,13.01,13.56,63413,0
+ROCK.US,D,20121018,000000,13.5,13.71,12.82,12.94,76183,0
+ROCK.US,D,20121019,000000,12.78,12.88,12.38,12.49,102761,0
+ROCK.US,D,20121022,000000,12.48,12.86,12.37,12.81,61522,0
+ROCK.US,D,20121023,000000,12.64,12.85,12.58,12.79,32779,0
+ROCK.US,D,20121024,000000,12.9,12.9,12.49,12.63,21671,0
+ROCK.US,D,20121025,000000,12.82,12.82,12.5,12.6,33604,0
+ROCK.US,D,20121026,000000,12.63,12.63,12.2,12.24,64580,0
+ROCK.US,D,20121031,000000,12.41,12.57,12.18,12.46,40646,0
+ROCK.US,D,20121101,000000,12.39,12.98,12.15,12.66,90693,0
+ROCK.US,D,20121102,000000,12.69,12.85,12.3,12.3,58216,0
+ROCK.US,D,20121105,000000,12.34,12.65,12.3,12.51,50275,0
+ROCK.US,D,20121106,000000,12.5,13.11,12.5,13.05,60174,0
+ROCK.US,D,20121107,000000,12.78,12.82,12.1,12.7,110923,0
+ROCK.US,D,20121108,000000,12.68,12.75,12.45,12.45,68190,0
+ROCK.US,D,20121109,000000,12.33,12.685,12.31,12.51,56416,0
+ROCK.US,D,20121112,000000,12.48,12.81,12.39,12.48,53621,0
+ROCK.US,D,20121113,000000,12.58,12.69,12.4,12.57,35112,0
+ROCK.US,D,20121114,000000,12.59,12.59,12.3,12.39,92654,0
+ROCK.US,D,20121115,000000,12.35,12.42,12.01,12.07,94394,0
+ROCK.US,D,20121116,000000,11.98,12.39,11.96,12.31,96600,0
+ROCK.US,D,20121119,000000,12.53,12.99,12.43,12.8,40841,0
+ROCK.US,D,20121120,000000,12.71,12.81,12.58,12.79,45845,0
+ROCK.US,D,20121121,000000,12.8,12.95,12.64,12.81,47826,0
+ROCK.US,D,20121123,000000,12.87,13.35,12.87,13.3,26011,0
+ROCK.US,D,20121126,000000,13.03,13.43,13,13.42,75337,0
+ROCK.US,D,20121127,000000,13.37,13.65,13.178,13.4,76601,0
+ROCK.US,D,20121128,000000,13.27,13.72,13.21,13.7,30993,0
+ROCK.US,D,20121129,000000,13.91,14.11,13.5,13.87,119656,0
+ROCK.US,D,20121130,000000,13.94,13.94,13.6,13.87,132797,0
+ROCK.US,D,20121203,000000,13.91,14.05,13.83,14,77894,0
+ROCK.US,D,20121204,000000,13.92,14.31,13.69,14.24,77537,0
+ROCK.US,D,20121205,000000,14.36,14.39,13.99,14.23,62245,0
+ROCK.US,D,20121206,000000,13.59,14.175,13.59,14.12,77144,0
+ROCK.US,D,20121207,000000,14.26,14.5,14.05,14.48,56138,0
+ROCK.US,D,20121210,000000,14.5,14.7,14.38,14.68,40230,0
+ROCK.US,D,20121211,000000,14.86,15.27,14.76,15.11,85735,0
+ROCK.US,D,20121212,000000,14.95,15.06,14.755,14.9,111507,0
+ROCK.US,D,20121213,000000,15.06,15.16,14.9,14.91,108230,0
+ROCK.US,D,20121214,000000,14.87,15,14.66,14.69,170551,0
+ROCK.US,D,20121217,000000,14.77,15.25,14.71,15.25,75992,0
+ROCK.US,D,20121218,000000,15.32,15.8,15.17,15.71,90962,0
+ROCK.US,D,20121219,000000,15.61,15.89,15.54,15.54,90786,0
+ROCK.US,D,20121220,000000,15.44,15.52,14.77,15.06,233839,0
+ROCK.US,D,20121221,000000,15,15.01,14.58,14.99,408210,0
+ROCK.US,D,20121224,000000,15.06,15.61,14.68,15.36,49423,0
+ROCK.US,D,20121226,000000,15.34,15.55,15.17,15.5,119184,0
+ROCK.US,D,20121227,000000,15.35,15.73,15.06,15.47,57177,0
+ROCK.US,D,20121228,000000,15.32,15.46,15.1,15.379,55502,0
+ROCK.US,D,20121231,000000,15.34,16,15.34,15.95,90507,0
+ROCK.US,D,20130102,000000,16.58,16.83,16.079,16.5,164380,0
+ROCK.US,D,20130103,000000,16.53,16.7,15.86,16.17,85115,0
+ROCK.US,D,20130104,000000,16.3,16.36,15.9,15.91,68447,0
+ROCK.US,D,20130107,000000,15.75,15.98,15.56,15.94,99230,0
+ROCK.US,D,20130108,000000,15.87,16.08,15.72,15.87,137136,0
+ROCK.US,D,20130109,000000,15.94,16.18,15.78,15.88,81056,0
+ROCK.US,D,20130110,000000,15.94,16.06,15.71,15.78,73294,0
+ROCK.US,D,20130111,000000,15.87,15.909,15.67,15.83,46905,0
+ROCK.US,D,20130114,000000,15.72,15.78,15,15.05,190802,0
+ROCK.US,D,20130115,000000,15.08,15.358,14.89,15.32,81995,0
+ROCK.US,D,20130116,000000,15.31,16.03,15.25,16.025,109797,0
+ROCK.US,D,20130117,000000,16.25,16.97,16.2,16.83,183365,0
+ROCK.US,D,20130118,000000,16.78,16.965,16.44,16.95,205775,0
+ROCK.US,D,20130122,000000,16.99,17.15,16.821,17.14,104257,0
+ROCK.US,D,20130123,000000,17.18,17.38,17.11,17.37,111169,0
+ROCK.US,D,20130124,000000,17.47,17.89,17.12,17.21,196385,0
+ROCK.US,D,20130125,000000,17.37,17.45,16.97,17.41,123500,0
+ROCK.US,D,20130128,000000,17.49,17.64,17.104,17.33,126944,0
+ROCK.US,D,20130129,000000,17.37,17.77,17.37,17.7,98138,0
+ROCK.US,D,20130130,000000,17.509,17.66,16.914,17.02,157455,0
+ROCK.US,D,20130131,000000,16.85,17.71,16.85,17.37,157684,0
+ROCK.US,D,20130201,000000,17.53,17.81,17.2,17.77,127849,0
+ROCK.US,D,20130204,000000,17.59,17.696,17.14,17.3,61653,0
+ROCK.US,D,20130205,000000,17.34,17.79,17.27,17.3,83035,0
+ROCK.US,D,20130206,000000,17.13,17.47,17.06,17.215,55168,0
+ROCK.US,D,20130207,000000,17.16,17.21,16.89,17.17,94437,0
+ROCK.US,D,20130208,000000,17.22,17.22,16.8,17.1,47657,0
+ROCK.US,D,20130211,000000,17.09,17.19,16.93,17.11,30221,0
+ROCK.US,D,20130212,000000,17.07,17.64,17.06,17.25,91803,0
+ROCK.US,D,20130213,000000,17.34,17.56,17.18,17.34,108004,0
+ROCK.US,D,20130214,000000,17.23,17.53,17.23,17.52,57166,0
+ROCK.US,D,20130215,000000,17.67,18.34,17.6,17.93,146196,0
+ROCK.US,D,20130219,000000,18.03,18.17,17.73,17.88,58411,0
+ROCK.US,D,20130220,000000,17.8,17.82,16.93,16.95,118793,0
+ROCK.US,D,20130221,000000,17.02,17.27,16.65,17.01,150574,0
+ROCK.US,D,20130222,000000,19.73,19.996,17.81,18.11,186911,0
+ROCK.US,D,20130225,000000,19.09,19.64,17.59,17.75,282431,0
+ROCK.US,D,20130226,000000,17.82,17.9,17.11,17.58,583931,0
+ROCK.US,D,20130227,000000,17.61,18.2,17.61,17.94,207310,0
+ROCK.US,D,20130228,000000,17.6,17.6,17.02,17.15,267413,0
+ROCK.US,D,20130301,000000,17,17.2,16.82,17,182762,0
+ROCK.US,D,20130304,000000,17.02,17.095,16.8,16.98,145365,0
+ROCK.US,D,20130305,000000,17.18,17.22,16.745,16.89,131884,0
+ROCK.US,D,20130306,000000,17.08,17.21,16.94,17.13,153877,0
+ROCK.US,D,20130307,000000,17.08,17.29,16.9,17.28,99351,0
+ROCK.US,D,20130308,000000,17.52,17.55,17.2,17.48,145928,0
+ROCK.US,D,20130311,000000,17.44,17.95,17.44,17.92,110575,0
+ROCK.US,D,20130312,000000,17.91,18.07,17.6,17.61,107032,0
+ROCK.US,D,20130313,000000,17.68,17.92,17.34,17.87,106200,0
+ROCK.US,D,20130314,000000,17.95,18.32,17.92,18.24,109522,0
+ROCK.US,D,20130315,000000,18.25,18.535,18.15,18.3,282263,0
+ROCK.US,D,20130318,000000,18.23,18.5,18.05,18.35,104887,0
+ROCK.US,D,20130319,000000,18.45,18.5,18.01,18.15,114914,0
+ROCK.US,D,20130320,000000,18.37,18.5,18.12,18.28,143592,0
+ROCK.US,D,20130321,000000,18.03,18.35,17.83,17.94,116831,0
+ROCK.US,D,20130322,000000,18.08,18.14,17.9,18.08,150372,0
+ROCK.US,D,20130325,000000,18.23,18.5,17.96,18.05,173124,0
+ROCK.US,D,20130326,000000,18.25,18.71,18.22,18.7,187238,0
+ROCK.US,D,20130327,000000,18.45,18.67,18.07,18.34,135901,0
+ROCK.US,D,20130328,000000,18.44,18.44,18,18.25,158101,0
+ROCK.US,D,20130401,000000,18.27,18.4,17.8,18.17,159839,0
+ROCK.US,D,20130402,000000,18.31,18.48,17.97,18.1,142723,0
+ROCK.US,D,20130403,000000,18.2,18.2,17.59,17.81,156924,0
+ROCK.US,D,20130404,000000,17.79,18.36,17.79,18.12,151460,0
+ROCK.US,D,20130405,000000,17.71,18.335,17.647,18.21,146447,0
+ROCK.US,D,20130408,000000,18.19,18.33,17.94,18.27,129220,0
+ROCK.US,D,20130409,000000,18.32,18.46,18.048,18.05,123700,0
+ROCK.US,D,20130410,000000,18.18,18.445,18.018,18.3,142873,0
+ROCK.US,D,20130411,000000,18.26,18.316,18.04,18.14,85896,0
+ROCK.US,D,20130412,000000,18.12,18.16,17.99,18.1,72855,0
+ROCK.US,D,20130415,000000,18.08,18.08,16.54,16.68,165785,0
+ROCK.US,D,20130416,000000,16.95,17.26,16.6,17.19,179681,0
+ROCK.US,D,20130417,000000,17,17.04,16.5,16.87,255208,0
+ROCK.US,D,20130418,000000,16.88,17.31,16.7,17.21,181820,0
+ROCK.US,D,20130419,000000,17.25,17.42,17.14,17.4,93604,0
+ROCK.US,D,20130422,000000,17.36,17.51,16.841,17.5,198673,0
+ROCK.US,D,20130423,000000,17.66,18.08,17.58,18.06,92727,0
+ROCK.US,D,20130424,000000,18.12,18.64,18.1,18.53,128591,0
+ROCK.US,D,20130425,000000,18.66,19.29,18.65,19.05,95701,0
+ROCK.US,D,20130426,000000,18.97,18.97,18.62,18.8,172808,0
+ROCK.US,D,20130429,000000,18.9,19.12,18.83,18.98,51843,0
+ROCK.US,D,20130430,000000,19,19.01,18.58,18.7,93083,0
+ROCK.US,D,20130501,000000,18.53,18.72,17.98,17.99,188092,0
+ROCK.US,D,20130502,000000,17.83,17.92,16.5,16.83,337363,0
+ROCK.US,D,20130503,000000,16.87,17.3,16.64,16.645,129566,0
+ROCK.US,D,20130506,000000,16.46,16.76,16.1,16.74,207132,0
+ROCK.US,D,20130507,000000,16.68,16.79,16.38,16.72,152392,0
+ROCK.US,D,20130508,000000,16.7,17.03,16.49,16.87,131422,0
+ROCK.US,D,20130509,000000,16.76,16.92,16.56,16.77,115798,0
+ROCK.US,D,20130510,000000,16.83,16.89,16.55,16.86,85476,0
+ROCK.US,D,20130513,000000,16.77,16.95,16.74,16.88,65655,0
+ROCK.US,D,20130514,000000,16.93,17.51,16.93,17.49,121994,0
+ROCK.US,D,20130515,000000,17.45,17.5,17.16,17.36,114669,0
+ROCK.US,D,20130516,000000,17.38,17.39,16.98,17.13,56058,0
+ROCK.US,D,20130517,000000,17.21,17.35,17,17.29,115368,0
+ROCK.US,D,20130520,000000,17.16,17.26,16.75,17.02,129994,0
+ROCK.US,D,20130521,000000,17,17.23,16.88,17.02,79400,0
+ROCK.US,D,20130522,000000,17.1,17.29,16.49,16.74,67949,0
+ROCK.US,D,20130523,000000,16.56,17,16.49,16.87,95807,0
+ROCK.US,D,20130524,000000,16.77,17.1,16.7,16.99,58281,0
+ROCK.US,D,20130528,000000,17.29,17.67,17.11,17.43,74657,0
+ROCK.US,D,20130529,000000,17.21,17.41,16.86,16.89,57254,0
+ROCK.US,D,20130530,000000,16.95,17,16.54,16.77,104448,0
+ROCK.US,D,20130531,000000,16.58,16.86,16.21,16.23,105740,0
+ROCK.US,D,20130603,000000,16.26,17.01,16.175,16.98,196405,0
+ROCK.US,D,20130604,000000,17.06,17.33,16.14,16.23,342355,0
+ROCK.US,D,20130605,000000,16.16,16.52,15.66,15.71,184832,0
+ROCK.US,D,20130606,000000,15.67,15.95,15.36,15.8,136484,0
+ROCK.US,D,20130607,000000,15.96,16.02,15.52,15.69,97613,0
+ROCK.US,D,20130610,000000,15.83,16.06,15.505,16.05,49900,0
+ROCK.US,D,20130611,000000,15.73,15.96,15.63,15.84,54532,0
+ROCK.US,D,20130612,000000,16.03,16.202,15.6,15.61,79968,0
+ROCK.US,D,20130613,000000,15.67,16.29,15.61,16.2,96770,0
+ROCK.US,D,20130614,000000,16.18,16.18,15.57,15.62,40552,0
+ROCK.US,D,20130617,000000,15.85,16.04,15.6,15.83,79255,0
+ROCK.US,D,20130618,000000,15.86,16.44,15.76,16.35,76169,0
+ROCK.US,D,20130619,000000,16.3,16.6,15.68,15.7,51990,0
+ROCK.US,D,20130620,000000,15.37,15.56,15.1,15.47,134256,0
+ROCK.US,D,20130621,000000,15.52,15.53,14.93,15.08,219307,0
+ROCK.US,D,20130624,000000,14.81,14.81,14.43,14.47,128289,0
+ROCK.US,D,20130625,000000,14.64,14.77,14.45,14.67,97796,0
+ROCK.US,D,20130626,000000,14.82,14.86,14.46,14.59,100703,0
+ROCK.US,D,20130627,000000,14.77,14.98,14.55,14.8,243207,0
+ROCK.US,D,20130628,000000,14.73,14.79,14.52,14.56,220824,0
+ROCK.US,D,20130701,000000,14.56,15.12,14.48,15.02,317218,0
+ROCK.US,D,20130702,000000,14.762,15.212,14.58,14.82,81311,0
+ROCK.US,D,20130703,000000,14.66,14.95,14.46,14.82,65256,0
+ROCK.US,D,20130705,000000,15.07,15.08,14.85,14.97,87363,0
+ROCK.US,D,20130708,000000,15,15.09,14.68,14.75,173497,0
+ROCK.US,D,20130709,000000,14.85,15.34,14.73,15.31,126392,0
+ROCK.US,D,20130710,000000,15.34,15.69,15.27,15.58,46840,0
+ROCK.US,D,20130711,000000,15.89,16.289,15.84,16.22,99160,0
+ROCK.US,D,20130712,000000,16.3,16.4,16.06,16.16,35982,0
+ROCK.US,D,20130715,000000,16.22,16.41,15.98,16.26,38912,0
+ROCK.US,D,20130716,000000,16.28,16.28,15.77,15.93,69959,0
+ROCK.US,D,20130717,000000,16.12,16.58,15.954,16.53,82040,0
+ROCK.US,D,20130718,000000,16.65,16.9,16.46,16.47,111062,0
+ROCK.US,D,20130719,000000,16.45,16.71,16.45,16.55,61823,0
+ROCK.US,D,20130722,000000,16.55,16.65,16.27,16.36,56676,0
+ROCK.US,D,20130723,000000,16.38,16.43,15.97,16.13,50121,0
+ROCK.US,D,20130724,000000,16.21,16.25,15.7,15.81,47420,0
+ROCK.US,D,20130725,000000,15.77,15.86,15.54,15.74,123633,0
+ROCK.US,D,20130726,000000,15.54,15.82,15.35,15.46,72743,0
+ROCK.US,D,20130729,000000,15.47,15.53,14.74,14.84,79728,0
+ROCK.US,D,20130730,000000,14.97,15.05,14.755,14.86,115305,0
+ROCK.US,D,20130731,000000,14.9,15.58,14.711,15.4,134294,0
+ROCK.US,D,20130801,000000,15.21,15.33,14.29,14.41,326357,0
+ROCK.US,D,20130802,000000,14.29,14.63,14.13,14.24,119774,0
+ROCK.US,D,20130805,000000,14.15,14.62,14.05,14.62,183525,0
+ROCK.US,D,20130806,000000,14.6,14.64,13.985,14.02,112324,0
+ROCK.US,D,20130807,000000,13.91,14.126,13.842,13.91,135533,0
+ROCK.US,D,20130808,000000,14.08,14.28,13.98,14,71393,0
+ROCK.US,D,20130809,000000,13.99,14.11,13.54,13.59,63432,0
+ROCK.US,D,20130812,000000,13.45,13.93,13.41,13.84,49618,0
+ROCK.US,D,20130813,000000,13.9,14.25,13.62,13.68,35943,0
+ROCK.US,D,20130814,000000,13.72,13.72,13.5,13.52,64822,0
+ROCK.US,D,20130815,000000,13.33,13.41,13.19,13.23,64838,0
+ROCK.US,D,20130816,000000,13.17,13.47,13.14,13.19,40114,0
+ROCK.US,D,20130819,000000,13.16,13.34,12.83,12.88,62927,0
+ROCK.US,D,20130820,000000,12.89,13.34,12.82,13.3,116156,0
+ROCK.US,D,20130821,000000,13.2,13.33,12.97,13.03,114925,0
+ROCK.US,D,20130822,000000,13.12,13.5,13.12,13.25,111136,0
+ROCK.US,D,20130823,000000,13.24,13.26,13.16,13.2,89716,0
+ROCK.US,D,20130826,000000,13.2,13.22,13.05,13.11,56008,0
+ROCK.US,D,20130827,000000,12.91,13.16,12.62,12.85,102390,0
+ROCK.US,D,20130828,000000,12.82,13.05,12.68,12.94,67341,0
+ROCK.US,D,20130829,000000,12.94,13.3,12.94,13.2,45060,0
+ROCK.US,D,20130830,000000,13.14,13.3,12.78,12.88,109783,0
+ROCK.US,D,20130903,000000,12.88,13.11,12.62,12.86,200502,0
+ROCK.US,D,20130904,000000,12.85,13.01,12.76,12.95,432929,0
+ROCK.US,D,20130905,000000,13.01,13.19,13.01,13.1,97471,0
+ROCK.US,D,20130906,000000,13.23,13.3,12.88,13.19,72028,0
+ROCK.US,D,20130909,000000,13.29,13.71,13.2,13.71,79811,0
+ROCK.US,D,20130910,000000,13.76,13.86,13.65,13.8,117197,0
+ROCK.US,D,20130911,000000,13.73,14,13.6,13.87,71027,0
+ROCK.US,D,20130912,000000,13.86,13.97,13.83,13.89,55478,0
+ROCK.US,D,20130913,000000,13.97,14.09,13.79,13.86,26839,0
+ROCK.US,D,20130916,000000,14.05,14.06,13.89,14.01,61849,0
+ROCK.US,D,20130917,000000,14.01,14.14,13.94,14.01,26621,0
+ROCK.US,D,20130918,000000,14,14.47,13.55,14.34,63667,0
+ROCK.US,D,20130919,000000,14.36,14.4,14.18,14.3,105477,0
+ROCK.US,D,20130920,000000,14.33,14.49,14.25,14.35,120339,0
+ROCK.US,D,20130923,000000,14.32,14.52,14.26,14.43,44881,0
+ROCK.US,D,20130924,000000,14.41,14.67,14.2,14.33,55900,0
+ROCK.US,D,20130925,000000,14.31,14.73,14.13,14.43,62400,0
+ROCK.US,D,20130926,000000,14.46,14.55,14.16,14.27,45892,0
+ROCK.US,D,20130927,000000,14.12,14.47,14,14.32,36400,0
+ROCK.US,D,20130930,000000,14.11,14.48,14.1,14.26,91700,0
+ROCK.US,D,20131001,000000,14.25,14.37,14.11,14.25,54700,0
+ROCK.US,D,20131002,000000,14.12,14.4,14.04,14.16,55800,0
+ROCK.US,D,20131003,000000,14.08,14.08,13.6,13.73,60100,0
+ROCK.US,D,20131004,000000,13.69,14,13.65,13.85,23300,0
+ROCK.US,D,20131007,000000,13.63,14.01,13.63,13.92,86100,0
+ROCK.US,D,20131008,000000,13.96,14.23,13.82,14.08,62800,0
+ROCK.US,D,20131009,000000,14.13,14.27,13.88,13.91,67400,0
+ROCK.US,D,20131010,000000,14.12,15.43,14.12,14.44,41200,0
+ROCK.US,D,20131011,000000,14.35,14.89,13.76,14.82,65000,0
+ROCK.US,D,20131014,000000,14.67,14.88,14.53,14.78,51200,0
+ROCK.US,D,20131015,000000,14.44,14.68,14.35,14.51,78200,0
+ROCK.US,D,20131016,000000,14.62,14.84,14.52,14.61,42300,0
+ROCK.US,D,20131017,000000,14.47,14.77,14.36,14.41,197551,0
+ROCK.US,D,20131018,000000,14.58,14.9,14.49,14.64,148200,0
+ROCK.US,D,20131021,000000,14.71,14.94,14.49,14.52,76100,0
+ROCK.US,D,20131022,000000,14.65,14.85,14.47,14.5,198800,0
+ROCK.US,D,20131023,000000,14.43,14.69,14.33,14.64,75900,0
+ROCK.US,D,20131024,000000,14.95,15.26,14.76,15.13,51400,0
+ROCK.US,D,20131025,000000,15.19,15.61,15.19,15.58,51000,0
+ROCK.US,D,20131028,000000,15.54,15.81,15.42,15.57,51100,0
+ROCK.US,D,20131029,000000,15.58,15.67,15.45,15.65,59400,0
+ROCK.US,D,20131030,000000,15.7,15.7,15.13,15.25,82100,0
+ROCK.US,D,20131031,000000,15.43,16.27,15.06,16.01,316200,0
+ROCK.US,D,20131101,000000,15.97,17,15.97,16.45,182300,0
+ROCK.US,D,20131104,000000,16.43,16.86,16.09,16.72,164200,0
+ROCK.US,D,20131105,000000,16.58,17.06,16.55,16.89,115100,0
+ROCK.US,D,20131106,000000,17.01,17.21,16.78,17.08,75700,0
+ROCK.US,D,20131107,000000,17.17,17.34,16.57,16.61,76500,0
+ROCK.US,D,20131108,000000,16.6,17.29,16.6,17.09,79242,0
+ROCK.US,D,20131111,000000,17,17.05,16.65,16.75,100800,0
+ROCK.US,D,20131112,000000,16.66,17.06,16.61,17.03,105300,0
+ROCK.US,D,20131113,000000,16.86,17.15,16.15,17.07,46400,0
+ROCK.US,D,20131114,000000,17.02,17.17,16.9,17.08,14900,0
+ROCK.US,D,20131115,000000,17.05,17.18,16.88,16.96,66980,0
+ROCK.US,D,20131118,000000,17.07,17.24,16.67,16.95,68200,0
+ROCK.US,D,20131119,000000,17,17.41,16.87,16.98,37600,0
+ROCK.US,D,20131120,000000,17.02,17.13,16.47,16.6,90900,0
+ROCK.US,D,20131121,000000,16.75,17.2,16.48,16.9,107128,0
+ROCK.US,D,20131122,000000,16.86,16.98,16.69,16.88,53000,0
+ROCK.US,D,20131125,000000,16.96,17.07,16.77,17,39097,0
+ROCK.US,D,20131126,000000,17.03,17.85,17.03,17.73,79600,0
+ROCK.US,D,20131127,000000,17.8,18.09,17.71,17.76,49500,0
+ROCK.US,D,20131129,000000,17.9,17.9,17.61,17.7,23518,0
+ROCK.US,D,20131202,000000,17.65,17.72,17.42,17.64,85746,0
+ROCK.US,D,20131203,000000,17.55,17.85,17.42,17.6,70200,0
+ROCK.US,D,20131204,000000,17.52,17.96,17.46,17.68,61600,0
+ROCK.US,D,20131205,000000,17.64,17.8,17.41,17.51,36400,0
+ROCK.US,D,20131206,000000,17.67,17.87,17.52,17.56,43024,0
+ROCK.US,D,20131209,000000,17.53,17.62,17.32,17.54,39700,0
+ROCK.US,D,20131210,000000,17.5,17.67,17.27,17.52,58146,0
+ROCK.US,D,20131211,000000,17.5,17.52,17.16,17.22,80749,0
+ROCK.US,D,20131212,000000,17.18,17.49,17.14,17.28,61100,0
+ROCK.US,D,20131213,000000,17.29,17.43,17.17,17.35,36800,0
+ROCK.US,D,20131216,000000,16.02,17.42,16.02,17.14,64500,0
+ROCK.US,D,20131217,000000,17.16,17.33,16.57,17.07,25400,0
+ROCK.US,D,20131218,000000,17.17,17.54,16.75,17.46,67100,0
+ROCK.US,D,20131219,000000,17.37,17.422,17.04,17.2,59871,0
+ROCK.US,D,20131220,000000,17.28,17.7,17.27,17.6,232100,0
+ROCK.US,D,20131223,000000,17.69,18,17.69,17.91,103689,0
+ROCK.US,D,20131224,000000,17.94,18.33,17.9,18.28,31542,0
+ROCK.US,D,20131226,000000,18.33,18.5,17.95,18.32,36200,0
+ROCK.US,D,20131227,000000,18.41,18.53,18.18,18.4,59000,0
+ROCK.US,D,20131230,000000,18.34,18.5,18.24,18.38,70000,0
+ROCK.US,D,20131231,000000,18.46,18.76,18.46,18.59,112000,0
+ROCK.US,D,20140102,000000,18.6,18.67,18.31,18.42,98538,0
+ROCK.US,D,20140103,000000,18.44,18.82,18.31,18.63,127244,0
+ROCK.US,D,20140106,000000,18.68,18.68,18.16,18.17,72886,0
+ROCK.US,D,20140107,000000,18.21,18.37,18.06,18.15,69900,0
+ROCK.US,D,20140108,000000,18.18,18.18,17.24,17.43,306339,0
+ROCK.US,D,20140109,000000,17.45,17.48,17.05,17.47,119452,0
+ROCK.US,D,20140110,000000,17.54,17.76,17.14,17.7,96864,0
+ROCK.US,D,20140113,000000,17.58,17.7,17.44,17.6,78259,0
+ROCK.US,D,20140114,000000,17.64,18.12,17.51,17.66,63365,0
+ROCK.US,D,20140115,000000,17.71,18.2,17.71,18.15,64400,0
+ROCK.US,D,20140116,000000,18.06,18.19,17.9,18,42600,0
+ROCK.US,D,20140117,000000,17.92,18.11,17.77,17.88,64900,0
+ROCK.US,D,20140121,000000,18.52,18.8,17.79,18.03,104163,0
+ROCK.US,D,20140122,000000,17.99,18.14,16.87,18.04,82000,0
+ROCK.US,D,20140123,000000,17.9,18.15,17.78,18.12,81700,0
+ROCK.US,D,20140124,000000,17.97,18.09,17.7,17.82,120300,0
+ROCK.US,D,20140127,000000,17.86,18.11,17.7,17.89,93200,0
+ROCK.US,D,20140128,000000,17.96,18.15,17.94,18.01,102200,0
+ROCK.US,D,20140129,000000,17.89,18.14,17.74,17.86,84958,0
+ROCK.US,D,20140130,000000,17.98,18.12,17.8,17.99,109400,0
+ROCK.US,D,20140131,000000,17.75,18.1,17.75,17.86,118100,0
+ROCK.US,D,20140203,000000,17.85,17.86,17.55,17.66,292433,0
+ROCK.US,D,20140204,000000,17.69,17.83,17.4,17.62,82672,0
+ROCK.US,D,20140205,000000,17.54,17.7,17.26,17.49,90029,0
+ROCK.US,D,20140206,000000,17.59,18.008,17.45,17.76,125703,0
+ROCK.US,D,20140207,000000,17.76,18.13,17.46,17.75,86938,0
+ROCK.US,D,20140210,000000,17.69,17.85,17.33,17.59,69275,0
+ROCK.US,D,20140211,000000,17.48,17.75,17.45,17.7,89748,0
+ROCK.US,D,20140212,000000,17.8,18.14,17.8,18.03,54380,0
+ROCK.US,D,20140213,000000,17.86,18.41,17.825,18.37,49286,0
+ROCK.US,D,20140214,000000,18.39,18.55,18.14,18.45,43530,0
+ROCK.US,D,20140218,000000,18.43,18.58,18.26,18.52,39340,0
+ROCK.US,D,20140219,000000,18.4,18.66,17.98,18.11,87627,0
+ROCK.US,D,20140220,000000,18.15,19.23,17.84,18.9,122617,0
+ROCK.US,D,20140221,000000,19,19,18.54,18.64,107201,0
+ROCK.US,D,20140224,000000,18.59,18.9,18.32,18.41,196050,0
+ROCK.US,D,20140225,000000,18.41,18.41,17.825,17.97,109279,0
+ROCK.US,D,20140226,000000,17.98,18.61,17.82,18.5,124336,0
+ROCK.US,D,20140227,000000,18.37,18.66,18.37,18.52,55095,0
+ROCK.US,D,20140228,000000,18.45,18.73,18.3,18.43,114131,0
+ROCK.US,D,20140303,000000,18.27,18.32,17.99,18.22,40977,0
+ROCK.US,D,20140304,000000,18.49,18.93,18.32,18.43,182549,0
+ROCK.US,D,20140305,000000,18.35,18.45,17.82,18.42,63330,0
+ROCK.US,D,20140306,000000,18.43,18.78,18.43,18.73,41148,0
+ROCK.US,D,20140307,000000,18.68,18.76,18.37,18.47,34885,0
+ROCK.US,D,20140310,000000,18.36,18.74,18.27,18.71,58582,0
+ROCK.US,D,20140311,000000,18.68,18.75,18.13,18.19,37984,0
+ROCK.US,D,20140312,000000,18.16,18.429,17.97,18.07,42797,0
+ROCK.US,D,20140313,000000,18.17,18.17,17.46,17.7,48828,0
+ROCK.US,D,20140314,000000,17.72,18,17.58,17.91,77466,0
+ROCK.US,D,20140317,000000,17.9,18.55,17.9,18.24,66972,0
+ROCK.US,D,20140318,000000,18.3,18.718,18.16,18.51,78646,0
+ROCK.US,D,20140319,000000,18.53,18.6,18.24,18.29,36386,0
+ROCK.US,D,20140320,000000,18.21,18.36,18.02,18.33,26798,0
+ROCK.US,D,20140321,000000,18.44,18.56,18.23,18.41,121114,0
+ROCK.US,D,20140324,000000,18.5,18.569,18.065,18.44,65467,0
+ROCK.US,D,20140325,000000,18.665,18.665,18.24,18.45,58519,0
+ROCK.US,D,20140326,000000,18.63,18.63,18.11,18.21,100500,0
+ROCK.US,D,20140327,000000,18.26,18.53,17.99,18.03,63865,0
+ROCK.US,D,20140328,000000,17.97,18.34,17.9,18.22,133615,0
+ROCK.US,D,20140331,000000,18.26,19,17.82,18.87,140658,0
+ROCK.US,D,20140401,000000,18.99,19,18.73,18.96,124151,0
+ROCK.US,D,20140402,000000,19.01,19.01,18.83,18.9,66071,0
+ROCK.US,D,20140403,000000,18.84,18.98,18.7,18.84,65486,0
+ROCK.US,D,20140404,000000,18.78,19,18.14,18.26,107562,0
+ROCK.US,D,20140407,000000,18.25,18.5,17.89,18.13,91509,0
+ROCK.US,D,20140408,000000,18.21,18.61,17.75,17.96,113490,0
+ROCK.US,D,20140409,000000,17.96,17.96,17.5,17.92,154406,0
+ROCK.US,D,20140410,000000,17.87,18.03,16.97,17.28,105673,0
+ROCK.US,D,20140411,000000,17.09,17.36,16.88,17,71964,0
+ROCK.US,D,20140414,000000,17.12,17.23,16.812,17.05,86382,0
+ROCK.US,D,20140415,000000,17.17,17.25,16.84,17.15,100525,0
+ROCK.US,D,20140416,000000,17.28,17.475,17.255,17.4,38174,0
+ROCK.US,D,20140417,000000,17.38,17.905,17.247,17.63,37154,0
+ROCK.US,D,20140421,000000,17.8,17.8,17.43,17.73,29474,0
+ROCK.US,D,20140422,000000,17.78,18,17.59,17.77,67116,0
+ROCK.US,D,20140423,000000,17.79,17.79,17.41,17.5,38615,0
+ROCK.US,D,20140424,000000,17.58,17.58,17.1,17.15,87385,0
+ROCK.US,D,20140425,000000,17.03,17.57,16.824,17.12,77959,0
+ROCK.US,D,20140428,000000,16.95,17.32,16.89,17.03,60593,0
+ROCK.US,D,20140429,000000,17.17,17.34,17.01,17.1,149708,0
+ROCK.US,D,20140430,000000,17.1,17.25,16.97,17.08,92800,0
+ROCK.US,D,20140501,000000,16.82,17.16,16.55,17.02,130609,0
+ROCK.US,D,20140502,000000,16.33,17.43,16.11,16.76,166767,0
+ROCK.US,D,20140505,000000,16.83,17.24,16.2,16.31,143116,0
+ROCK.US,D,20140506,000000,16.18,16.74,15.56,15.75,190109,0
+ROCK.US,D,20140507,000000,15.76,15.76,14.945,15.25,165233,0
+ROCK.US,D,20140508,000000,15.29,15.63,15.23,15.43,423386,0
+ROCK.US,D,20140509,000000,15.34,16.14,15.22,16.11,80987,0
+ROCK.US,D,20140512,000000,16.11,16.85,16.09,16.78,84210,0
+ROCK.US,D,20140513,000000,16.78,17.02,16.66,16.73,97554,0
+ROCK.US,D,20140514,000000,16.4,16.73,15.78,15.84,65977,0
+ROCK.US,D,20140515,000000,15.69,15.69,15.17,15.45,80176,0
+ROCK.US,D,20140516,000000,15.41,15.84,15.23,15.84,87690,0
+ROCK.US,D,20140519,000000,15.75,16.05,15.7,15.765,36361,0
+ROCK.US,D,20140520,000000,15.67,15.67,15.1,15.34,134354,0
+ROCK.US,D,20140521,000000,15.47,15.79,15.11,15.61,92081,0
+ROCK.US,D,20140522,000000,15.63,15.68,15.51,15.57,47240,0
+ROCK.US,D,20140523,000000,15.63,16.11,15.63,16.07,51343,0
+ROCK.US,D,20140527,000000,16.22,16.51,16.13,16.4,53972,0
+ROCK.US,D,20140528,000000,16.43,16.45,15.868,16.04,73726,0
+ROCK.US,D,20140529,000000,16.06,16.13,15.73,15.87,35336,0
+ROCK.US,D,20140530,000000,15.93,15.98,15.61,15.86,57569,0
+ROCK.US,D,20140602,000000,16.03,16.03,15.47,15.59,54962,0
+ROCK.US,D,20140603,000000,15.56,15.63,15.15,15.36,79513,0
+ROCK.US,D,20140604,000000,15.3,15.45,15.06,15.35,48430,0
+ROCK.US,D,20140605,000000,15.46,16.16,15.46,15.9,84281,0
+ROCK.US,D,20140606,000000,16.04,16.54,15.76,16.53,52581,0
+ROCK.US,D,20140609,000000,16.52,16.95,16.44,16.86,47063,0
+ROCK.US,D,20140610,000000,16.69,16.74,16.28,16.42,43000,0
+ROCK.US,D,20140611,000000,16.26,16.26,15.94,16.19,47686,0
+ROCK.US,D,20140612,000000,16.09,16.09,15.67,15.79,25492,0
+ROCK.US,D,20140613,000000,15.9,15.98,15.63,15.78,38410,0
+ROCK.US,D,20140616,000000,15.75,15.82,15.42,15.64,34170,0
+ROCK.US,D,20140617,000000,15.66,16.14,15.65,16.12,62057,0
+ROCK.US,D,20140618,000000,16.08,16.28,15.91,16.28,42070,0
+ROCK.US,D,20140619,000000,16.17,16.37,16.11,16.17,45139,0
+ROCK.US,D,20140620,000000,16.22,16.51,15.89,16.49,143391,0
+ROCK.US,D,20140623,000000,16.53,16.64,16.39,16.49,52880,0
+ROCK.US,D,20140624,000000,16.39,16.92,16.39,16.49,55536,0
+ROCK.US,D,20140625,000000,16.33,16.72,16.33,16.7,49254,0
+ROCK.US,D,20140626,000000,16.65,16.898,16.42,16.61,64107,0
+ROCK.US,D,20140627,000000,14.5,15.33,14.5,15.3,1661678,0
+ROCK.US,D,20140630,000000,15.22,15.54,15.02,15.51,289963,0
+ROCK.US,D,20140701,000000,15.46,16.06,15.46,15.61,158448,0
+ROCK.US,D,20140702,000000,15.64,15.76,15.35,15.62,134700,0
+ROCK.US,D,20140703,000000,15.75,15.92,15.61,15.69,47799,0
+ROCK.US,D,20140707,000000,15.55,15.56,15.32,15.33,163448,0
+ROCK.US,D,20140708,000000,15.01,15.23,14.93,15.07,252361,0
+ROCK.US,D,20140709,000000,15.18,15.18,15,15.1,83592,0
+ROCK.US,D,20140710,000000,14.81,15.13,14.79,15.02,128674,0
+ROCK.US,D,20140711,000000,14.93,15.02,14.86,14.9,76947,0
+ROCK.US,D,20140714,000000,15.04,15.56,14.9,15.05,185410,0
+ROCK.US,D,20140715,000000,15.09,15.19,14.86,14.93,109140,0
+ROCK.US,D,20140716,000000,14.97,15.16,14.83,15.06,117302,0
+ROCK.US,D,20140717,000000,14.91,14.96,14.71,14.77,94566,0
+ROCK.US,D,20140718,000000,14.96,15.1,14.72,15.06,87864,0
+ROCK.US,D,20140721,000000,14.93,15.05,14.606,14.73,77194,0
+ROCK.US,D,20140722,000000,14.86,15,14.8,14.96,41680,0
+ROCK.US,D,20140723,000000,14.94,15.06,14.85,15.02,100204,0
+ROCK.US,D,20140724,000000,14.95,15.26,14.95,15.01,78993,0
+ROCK.US,D,20140725,000000,14.85,15.11,14.85,15.04,95862,0
+ROCK.US,D,20140728,000000,14.99,15.05,14.64,14.71,121164,0
+ROCK.US,D,20140729,000000,14.82,15.14,14.78,15,83557,0
+ROCK.US,D,20140730,000000,15.17,15.25,14.95,15.03,62604,0
+ROCK.US,D,20140731,000000,14.78,15,14.5,14.69,128387,0
+ROCK.US,D,20140801,000000,14.76,14.95,14.66,14.7,105530,0
+ROCK.US,D,20140804,000000,14.8,15.3,14.66,15.19,110565,0
+ROCK.US,D,20140805,000000,15.1,16.18,15.02,15.62,83239,0
+ROCK.US,D,20140806,000000,15.44,16.24,15.44,15.98,90782,0
+ROCK.US,D,20140807,000000,15.97,16,15.436,15.61,38675,0
+ROCK.US,D,20140808,000000,15.59,15.97,15.54,15.88,66247,0
+ROCK.US,D,20140811,000000,15.93,16.34,15.9,16.12,60256,0
+ROCK.US,D,20140812,000000,15.99,16.32,15.83,16,76634,0
+ROCK.US,D,20140813,000000,16.1,16.12,15.9,15.98,39389,0
+ROCK.US,D,20140814,000000,15.96,16.04,15.89,16.03,37429,0
+ROCK.US,D,20140815,000000,16.2,16.2,15.59,15.78,84507,0
+ROCK.US,D,20140818,000000,16.01,16.37,15.93,16.32,90493,0
+ROCK.US,D,20140819,000000,16.41,16.49,16.17,16.27,71804,0
+ROCK.US,D,20140820,000000,16.13,16.154,15.9,16.01,32812,0
+ROCK.US,D,20140821,000000,15.89,16.06,15.68,16.01,45582,0
+ROCK.US,D,20140822,000000,15.94,16.22,15.82,16.07,36711,0
+ROCK.US,D,20140825,000000,16.11,16.23,15.72,15.83,43126,0
+ROCK.US,D,20140826,000000,15.87,16.18,15.76,15.93,70350,0
+ROCK.US,D,20140827,000000,15.99,16,15.82,15.99,35856,0
+ROCK.US,D,20140828,000000,15.87,15.91,15.63,15.74,32405,0
+ROCK.US,D,20140829,000000,15.74,15.99,15.6,15.91,33276,0
+ROCK.US,D,20140902,000000,16,16.28,15.71,15.99,53972,0
+ROCK.US,D,20140903,000000,16.13,16.17,15.56,15.68,51925,0
+ROCK.US,D,20140904,000000,15.79,16.02,15.63,15.7,29870,0
+ROCK.US,D,20140905,000000,15.6,15.74,15.55,15.67,32745,0
+ROCK.US,D,20140908,000000,15.59,15.64,15.44,15.6,33739,0
+ROCK.US,D,20140909,000000,15.53,15.59,15.29,15.56,64819,0
+ROCK.US,D,20140910,000000,15.52,15.7,15.325,15.59,47797,0
+ROCK.US,D,20140911,000000,15.51,15.94,15.38,15.93,100023,0
+ROCK.US,D,20140912,000000,15.89,15.89,15.32,15.39,65743,0
+ROCK.US,D,20140915,000000,15.32,15.58,14.94,15.1,65421,0
+ROCK.US,D,20140916,000000,14.98,15.18,14.72,15.16,158454,0
+ROCK.US,D,20140917,000000,15.21,15.34,14.95,15.04,53866,0
+ROCK.US,D,20140918,000000,15.18,15.18,14.85,14.99,56647,0
+ROCK.US,D,20140919,000000,14.98,14.98,14.33,14.56,140147,0
+ROCK.US,D,20140922,000000,14.48,14.55,14.27,14.45,78809,0
+ROCK.US,D,20140923,000000,14.33,14.61,14.22,14.55,168313,0
+ROCK.US,D,20140924,000000,14.52,14.72,14.45,14.63,315443,0
+ROCK.US,D,20140925,000000,14.54,14.71,14.32,14.67,306567,0
+ROCK.US,D,20140926,000000,14.66,14.89,14.4,14.46,117251,0
+ROCK.US,D,20140929,000000,14.35,14.48,13.96,14.05,76813,0
+ROCK.US,D,20140930,000000,14.12,14.25,13.65,13.69,154143,0
+ROCK.US,D,20141001,000000,13.61,14.01,13.45,13.77,127130,0
+ROCK.US,D,20141002,000000,13.69,13.85,13.38,13.6,104560,0
+ROCK.US,D,20141003,000000,13.79,13.79,13.45,13.49,66815,0
+ROCK.US,D,20141006,000000,13.7,13.8,13.58,13.64,76359,0
+ROCK.US,D,20141007,000000,13.47,13.91,13.09,13.19,81800,0
+ROCK.US,D,20141008,000000,13.12,13.31,12.823,13.15,136003,0
+ROCK.US,D,20141009,000000,13.15,13.3,12.9,13.05,136267,0
+ROCK.US,D,20141010,000000,12.95,13.44,12.654,12.96,90917,0
+ROCK.US,D,20141013,000000,13.01,13.57,12.914,13.35,85192,0
+ROCK.US,D,20141014,000000,13.54,13.9,13.44,13.5,138858,0
+ROCK.US,D,20141015,000000,13.45,14.3,13.16,13.99,139021,0
+ROCK.US,D,20141016,000000,13.73,14.45,13.73,14.38,119731,0
+ROCK.US,D,20141017,000000,14.62,14.62,14.29,14.32,115843,0
+ROCK.US,D,20141020,000000,14.22,14.71,14.14,14.47,93961,0
+ROCK.US,D,20141021,000000,14.61,14.77,14.484,14.55,60870,0
+ROCK.US,D,20141022,000000,14.65,14.67,14.18,14.24,41044,0
+ROCK.US,D,20141023,000000,14.38,14.69,14.09,14.59,40065,0
+ROCK.US,D,20141024,000000,14.62,14.62,14.37,14.43,37967,0
+ROCK.US,D,20141027,000000,14.26,14.54,14.012,14.53,41307,0
+ROCK.US,D,20141028,000000,14.77,14.99,13.738,14.9,172679,0
+ROCK.US,D,20141029,000000,15.18,15.225,14.9,15,80772,0
+ROCK.US,D,20141030,000000,15.08,15.14,14.67,15,109341,0
+ROCK.US,D,20141031,000000,15.4,15.4,14.99,15.25,132378,0
+ROCK.US,D,20141103,000000,15.28,15.765,15.15,15.65,101471,0
+ROCK.US,D,20141104,000000,15.54,15.84,15.178,15.49,52781,0
+ROCK.US,D,20141105,000000,15.69,15.75,15.41,15.5,63028,0
+ROCK.US,D,20141106,000000,15.54,15.79,15.44,15.78,167573,0
+ROCK.US,D,20141107,000000,15.78,15.88,15.675,15.69,61985,0
+ROCK.US,D,20141110,000000,15.78,15.83,15.44,15.65,50655,0
+ROCK.US,D,20141111,000000,15.55,15.86,15.47,15.83,54947,0
+ROCK.US,D,20141112,000000,15.75,15.9,15.69,15.73,75417,0
+ROCK.US,D,20141113,000000,15.67,15.84,15.23,15.26,59599,0
+ROCK.US,D,20141114,000000,15.28,15.31,15.07,15.07,68716,0
+ROCK.US,D,20141117,000000,15.04,15.14,14.73,14.74,50502,0
+ROCK.US,D,20141118,000000,14.84,14.99,14.74,14.86,69778,0
+ROCK.US,D,20141119,000000,14.92,14.92,14.29,14.31,45098,0
+ROCK.US,D,20141120,000000,14.24,14.76,14.22,14.69,75300,0
+ROCK.US,D,20141121,000000,14.95,15.28,14.57,14.62,86298,0
+ROCK.US,D,20141124,000000,14.65,15.01,14.62,14.95,53500,0
+ROCK.US,D,20141125,000000,15.02,15.09,14.78,15.04,132030,0
+ROCK.US,D,20141126,000000,14.95,15.06,14.75,14.87,47914,0
+ROCK.US,D,20141128,000000,14.82,14.82,14.27,14.35,39677,0
+ROCK.US,D,20141201,000000,14.32,14.4,14.13,14.2,63650,0
+ROCK.US,D,20141202,000000,14.27,14.71,14.25,14.4,67715,0
+ROCK.US,D,20141203,000000,14.45,14.97,14.31,14.82,58091,0
+ROCK.US,D,20141204,000000,14.85,14.9,14.425,14.79,64725,0
+ROCK.US,D,20141205,000000,14.81,15.12,14.66,14.77,453220,0
+ROCK.US,D,20141208,000000,14.66,14.8,14.35,14.41,115044,0
+ROCK.US,D,20141209,000000,14.21,15.44,14.21,15.12,176347,0
+ROCK.US,D,20141210,000000,15.03,15.19,14.73,14.76,113276,0
+ROCK.US,D,20141211,000000,14.87,15.21,14.81,14.84,46386,0
+ROCK.US,D,20141212,000000,14.62,14.66,14.33,14.41,65624,0
+ROCK.US,D,20141215,000000,14.52,14.81,14.42,14.55,97261,0
+ROCK.US,D,20141216,000000,14.59,15.35,14.48,14.68,99102,0
+ROCK.US,D,20141217,000000,14.68,15.23,14.56,15.12,123693,0
+ROCK.US,D,20141218,000000,15.31,15.49,15.07,15.42,144216,0
+ROCK.US,D,20141219,000000,15.37,16.36,15.03,16.01,370079,0
+ROCK.US,D,20141222,000000,16.01,16.06,15.66,15.91,92982,0
+ROCK.US,D,20141223,000000,15.98,16.3,15.47,16.06,70778,0
+ROCK.US,D,20141224,000000,15.94,16.04,15.73,15.83,48595,0
+ROCK.US,D,20141226,000000,15.94,16.18,15.94,16.16,66032,0
+ROCK.US,D,20141229,000000,16.12,16.51,16.12,16.26,67933,0
+ROCK.US,D,20141230,000000,16.25,16.42,16.14,16.2,64606,0
+ROCK.US,D,20141231,000000,16.21,16.647,16.15,16.26,73519,0
+ROCK.US,D,20150102,000000,16.34,16.41,15.74,15.95,65350,0
+ROCK.US,D,20150105,000000,15.79,15.79,15.41,15.63,76685,0
+ROCK.US,D,20150106,000000,15.78,15.78,14.96,15.13,110323,0
+ROCK.US,D,20150107,000000,15.31,15.31,14.78,15.03,88180,0
+ROCK.US,D,20150108,000000,15.22,15.93,15.07,15.71,148223,0
+ROCK.US,D,20150109,000000,15.66,15.89,15.36,15.38,47174,0
+ROCK.US,D,20150112,000000,15.42,15.62,14.93,15.6,54518,0
+ROCK.US,D,20150113,000000,15.87,16.13,15.32,15.6,63923,0
+ROCK.US,D,20150114,000000,15.55,15.68,15.28,15.57,25495,0
+ROCK.US,D,20150115,000000,15.35,15.55,14.91,14.97,68475,0
+ROCK.US,D,20150116,000000,15.12,15.38,14.91,15.31,45302,0
+ROCK.US,D,20150120,000000,15.38,15.48,14.94,14.97,83900,0
+ROCK.US,D,20150121,000000,15.02,15.11,14.88,15,72047,0
+ROCK.US,D,20150122,000000,15.02,15.24,14.88,15.21,102622,0
+ROCK.US,D,20150123,000000,15.08,15.26,14.96,15.09,72199,0
+ROCK.US,D,20150126,000000,15.12,15.58,14.84,15.51,37376,0
+ROCK.US,D,20150127,000000,15.39,16.09,15.27,15.74,51101,0
+ROCK.US,D,20150128,000000,15.88,15.88,15.18,15.22,63466,0
+ROCK.US,D,20150129,000000,15.29,15.65,15.14,15.64,42004,0
+ROCK.US,D,20150130,000000,15.49,15.5,15.09,15.14,74465,0
+ROCK.US,D,20150202,000000,15.26,15.56,14.94,15.48,75256,0
+ROCK.US,D,20150203,000000,15.69,16.2,15.39,16.15,40638,0
+ROCK.US,D,20150204,000000,16.02,16.38,16.02,16.12,67082,0
+ROCK.US,D,20150205,000000,16.26,16.55,16.144,16.39,54254,0
+ROCK.US,D,20150206,000000,16.48,16.63,16.18,16.28,69239,0
+ROCK.US,D,20150209,000000,16.14,16.57,16.12,16.15,53231,0
+ROCK.US,D,20150210,000000,16.37,16.37,15.92,16.14,55852,0
+ROCK.US,D,20150211,000000,16.06,16.25,15.87,16.06,27197,0
+ROCK.US,D,20150212,000000,15.879,16.51,15.879,16.29,37477,0
+ROCK.US,D,20150213,000000,16.2,16.71,16.2,16.6,30075,0
+ROCK.US,D,20150217,000000,16.55,16.79,16.49,16.65,26964,0
+ROCK.US,D,20150218,000000,16.61,16.87,16.491,16.87,35364,0
+ROCK.US,D,20150219,000000,16.72,16.91,16.51,16.53,30799,0
+ROCK.US,D,20150220,000000,17.16,17.22,15.785,16.16,81686,0
+ROCK.US,D,20150223,000000,16.04,16.04,15.49,15.61,54309,0
+ROCK.US,D,20150224,000000,15.69,15.87,15.25,15.37,45241,0
+ROCK.US,D,20150225,000000,15.45,15.55,15.17,15.19,50482,0
+ROCK.US,D,20150226,000000,15.13,15.16,14.84,15.07,58565,0
+ROCK.US,D,20150227,000000,15.08,15.18,14.63,14.66,54137,0
+ROCK.US,D,20150302,000000,14.7,15.18,14.65,15.05,43500,0
+ROCK.US,D,20150303,000000,14.91,15.23,14.91,15.06,34700,0
+ROCK.US,D,20150304,000000,14.91,15.15,14.8,15.04,30300,0
+ROCK.US,D,20150305,000000,15.01,15.06,14.61,14.82,38000,0
+ROCK.US,D,20150306,000000,14.77,14.85,14.33,14.34,45600,0
+ROCK.US,D,20150309,000000,14.31,14.51,14.26,14.36,37700,0
+ROCK.US,D,20150310,000000,14.14,14.24,13.73,13.76,41800,0
+ROCK.US,D,20150311,000000,13.68,14.17,13.44,14.12,71900,0
+ROCK.US,D,20150312,000000,14.32,15.12,14.15,15.04,63400,0
+ROCK.US,D,20150313,000000,14.88,14.99,14.46,14.98,51800,0
+ROCK.US,D,20150316,000000,15,15,14.58,14.69,36700,0
+ROCK.US,D,20150317,000000,14.55,14.85,14.39,14.8,49800,0
+ROCK.US,D,20150318,000000,14.69,15.32,14.58,15.19,51000,0
+ROCK.US,D,20150319,000000,15.1,15.27,14.74,14.88,24100,0
+ROCK.US,D,20150320,000000,14.97,15.45,14.96,15.41,103500,0
+ROCK.US,D,20150323,000000,15.37,15.74,15.37,15.54,42700,0
+ROCK.US,D,20150324,000000,15.5,15.98,15.5,15.86,31800,0
+ROCK.US,D,20150325,000000,15.87,15.98,15.12,15.16,37100,0
+ROCK.US,D,20150326,000000,15.19,15.71,15.19,15.36,33800,0
+ROCK.US,D,20150327,000000,15.32,15.48,15.06,15.47,35900,0
+ROCK.US,D,20150330,000000,16.1,16.94,15.88,16.5,98000,0
+ROCK.US,D,20150331,000000,16.54,16.6,16.18,16.41,56394,0
+ROCK.US,D,20150401,000000,16.4,16.4,15.75,16.03,66700,0
+ROCK.US,D,20150402,000000,15.94,16.56,15.94,16.5,76300,0
+ROCK.US,D,20150406,000000,16.34,16.75,16.34,16.73,50600,0
+ROCK.US,D,20150407,000000,16.5,16.79,15.94,16.09,68220,0
+ROCK.US,D,20150408,000000,15.87,16.35,15.85,16.12,232500,0
+ROCK.US,D,20150409,000000,16.19,16.34,15.97,16.24,47276,0
+ROCK.US,D,20150410,000000,16.32,16.32,16.06,16.22,51100,0
+ROCK.US,D,20150413,000000,16.44,16.68,16.26,16.56,42800,0
+ROCK.US,D,20150414,000000,16.63,17,16.61,16.91,47400,0
+ROCK.US,D,20150415,000000,17.09,17.18,16.8,16.97,56690,0
+ROCK.US,D,20150416,000000,16.81,16.915,16.66,16.72,53493,0
+ROCK.US,D,20150417,000000,16.51,16.57,16,16.28,101700,0
+ROCK.US,D,20150420,000000,16.46,16.95,16.294,16.4,55528,0
+ROCK.US,D,20150421,000000,16.54,16.78,16.42,16.57,26809,0
+ROCK.US,D,20150422,000000,16.64,16.79,16.37,16.65,50186,0
+ROCK.US,D,20150423,000000,16.67,17.12,16.4,17.07,47800,0
+ROCK.US,D,20150424,000000,17.16,17.25,17.04,17.14,41763,0
+ROCK.US,D,20150427,000000,17.17,17.5,16.85,16.99,64000,0
+ROCK.US,D,20150428,000000,17.09,17.45,17.02,17.2,35995,0
+ROCK.US,D,20150429,000000,17.17,17.2,16.8,17.06,61400,0
+ROCK.US,D,20150430,000000,16.88,16.97,16.41,16.56,90500,0
+ROCK.US,D,20150501,000000,16.61,16.82,16.45,16.73,115600,0
+ROCK.US,D,20150504,000000,16.99,17.1,16.61,16.64,58800,0
+ROCK.US,D,20150505,000000,16.56,16.88,16.45,16.62,78100,0
+ROCK.US,D,20150506,000000,16.73,16.92,16.46,16.91,74089,0
+ROCK.US,D,20150507,000000,16.93,17.93,16.93,17.71,71423,0
+ROCK.US,D,20150508,000000,18,18.26,17.85,18.15,84200,0
+ROCK.US,D,20150511,000000,18.1,18.3,17.86,17.87,61000,0
+ROCK.US,D,20150512,000000,17.77,17.93,17.33,17.93,39950,0
+ROCK.US,D,20150513,000000,18,18.14,17.88,18.01,36500,0
+ROCK.US,D,20150514,000000,18.16,18.5,18.15,18.34,44900,0
+ROCK.US,D,20150515,000000,18.31,18.38,18.09,18.2,32657,0
+ROCK.US,D,20150518,000000,18.17,18.36,17.1,18.15,50160,0
+ROCK.US,D,20150519,000000,17.95,18.32,17.95,18.22,42081,0
+ROCK.US,D,20150520,000000,18.33,18.47,18.14,18.23,74600,0
+ROCK.US,D,20150521,000000,18.26,18.46,18.19,18.22,48300,0
+ROCK.US,D,20150522,000000,18.21,18.34,17.95,18.25,71400,0
+ROCK.US,D,20150526,000000,18.08,18.4,17.93,18,80196,0
+ROCK.US,D,20150527,000000,18.1,18.49,17.93,18.49,48400,0
+ROCK.US,D,20150528,000000,18.48,18.49,18.32,18.41,19430,0
+ROCK.US,D,20150529,000000,18.36,18.38,17.85,17.92,117900,0
+ROCK.US,D,20150601,000000,18.19,18.19,17.6,17.98,54501,0
+ROCK.US,D,20150602,000000,17.89,18.54,17.89,17.98,74552,0
+ROCK.US,D,20150603,000000,18.13,18.71,18.08,18.67,56000,0
+ROCK.US,D,20150604,000000,18.42,18.58,18.29,18.49,35500,0
+ROCK.US,D,20150605,000000,18.31,18.75,18.17,18.73,52200,0
+ROCK.US,D,20150608,000000,18.63,18.78,18.41,18.65,51200,0
+ROCK.US,D,20150609,000000,18.7,18.73,18.38,18.46,26004,0
+ROCK.US,D,20150610,000000,18.87,20.07,18.7,19.94,91016,0
+ROCK.US,D,20150611,000000,20.17,20.26,19.41,20.2,91022,0
+ROCK.US,D,20150612,000000,20.15,20.5,19.71,19.97,104200,0
+ROCK.US,D,20150615,000000,20.25,20.8,19.42,20.76,225700,0
+ROCK.US,D,20150616,000000,20.65,20.99,20.5,20.81,114700,0
+ROCK.US,D,20150617,000000,21.09,21.24,20.76,20.83,96900,0
+ROCK.US,D,20150618,000000,20.98,21.06,20.56,20.69,150200,0
+ROCK.US,D,20150619,000000,20.97,21.38,20.76,20.9,286600,0
+ROCK.US,D,20150622,000000,21.09,21.1,20.91,20.96,152500,0
+ROCK.US,D,20150623,000000,21.01,21.01,20.85,20.95,94858,0
+ROCK.US,D,20150624,000000,21.12,21.12,20.68,20.69,151500,0
+ROCK.US,D,20150625,000000,20.75,20.97,20.63,20.81,169500,0
+ROCK.US,D,20150626,000000,20.78,20.9,20.48,20.61,232000,0
+ROCK.US,D,20150629,000000,20.57,20.78,20.2,20.25,94500,0
+ROCK.US,D,20150630,000000,20.53,20.53,20.24,20.37,133010,0
+ROCK.US,D,20150701,000000,20.5,20.62,19.97,20.08,157400,0
+ROCK.US,D,20150702,000000,19.99,20.33,19.92,19.99,92600,0
+ROCK.US,D,20150706,000000,20.08,20.15,19.7,19.95,239800,0
+ROCK.US,D,20150707,000000,20,20.05,19.62,19.84,144600,0
+ROCK.US,D,20150708,000000,19.61,19.97,19.39,19.54,117800,0
+ROCK.US,D,20150709,000000,19.9,19.98,19.34,19.35,132000,0
+ROCK.US,D,20150710,000000,19.75,21.49,19.73,20.78,190500,0
+ROCK.US,D,20150713,000000,21.18,21.26,20.46,20.8,159700,0
+ROCK.US,D,20150714,000000,20.73,21.07,20.72,20.83,56201,0
+ROCK.US,D,20150715,000000,20.76,20.92,20.57,20.69,161486,0
+ROCK.US,D,20150716,000000,20.88,21.15,20.86,20.9,312100,0
+ROCK.US,D,20150717,000000,20.91,21.08,20.27,20.27,175800,0
+ROCK.US,D,20150720,000000,20.08,20.18,19.82,19.89,198200,0
+ROCK.US,D,20150721,000000,19.85,20.16,19.58,19.86,192200,0
+ROCK.US,D,20150722,000000,19.79,20.23,19.79,20.2,148400,0
+ROCK.US,D,20150723,000000,20.23,20.27,19.58,19.65,89300,0
+ROCK.US,D,20150724,000000,19.58,19.74,19.01,19.24,167000,0
+ROCK.US,D,20150727,000000,18.98,19.38,18.85,18.9,117900,0
+ROCK.US,D,20150728,000000,19.06,19.24,18.75,18.98,105700,0
+ROCK.US,D,20150729,000000,19,19.29,18.88,19.01,105100,0
+ROCK.US,D,20150730,000000,18.87,19.03,18.72,18.99,119100,0
+ROCK.US,D,20150731,000000,19.08,19.42,19.01,19.14,86400,0
+ROCK.US,D,20150803,000000,19.06,19.14,18.56,18.89,70965,0
+ROCK.US,D,20150804,000000,18.84,19.13,18.84,18.94,71800,0
+ROCK.US,D,20150805,000000,19.13,19.27,18.69,18.74,84500,0
+ROCK.US,D,20150806,000000,21.2,21.2,19.58,19.74,175013,0
+ROCK.US,D,20150807,000000,19.57,19.99,19.51,19.62,78400,0
+ROCK.US,D,20150810,000000,19.72,19.72,19.1,19.4,162000,0
+ROCK.US,D,20150811,000000,19.2,19.38,19.06,19.24,179215,0
+ROCK.US,D,20150812,000000,19.01,19.43,18.8,19.27,182400,0
+ROCK.US,D,20150813,000000,19.28,19.38,18.93,19.02,211300,0
+ROCK.US,D,20150814,000000,18.94,19.2,18.53,18.72,211600,0
+ROCK.US,D,20150817,000000,18.6,18.83,18.42,18.68,438700,0
+ROCK.US,D,20150818,000000,18.58,18.75,18.57,18.6,137600,0
+ROCK.US,D,20150819,000000,18.5,18.63,18.29,18.4,108500,0
+ROCK.US,D,20150820,000000,18.46,18.46,17.93,17.94,137500,0
+ROCK.US,D,20150821,000000,17.59,17.78,17.35,17.57,302700,0
+ROCK.US,D,20150824,000000,16.92,17.34,16.39,16.52,304234,0
+ROCK.US,D,20150825,000000,16.89,17.14,16.03,16.1,150500,0
+ROCK.US,D,20150826,000000,16.49,16.85,16.02,16.37,145000,0
+ROCK.US,D,20150827,000000,16.52,16.64,16.26,16.51,153400,0
+ROCK.US,D,20150828,000000,16.4,16.61,16.17,16.51,177100,0
+ROCK.US,D,20150831,000000,16.43,16.73,16.26,16.39,210300,0
+ROCK.US,D,20150901,000000,16,16.24,15.94,16,418600,0
+ROCK.US,D,20150902,000000,16.24,16.69,16.12,16.68,197500,0
+ROCK.US,D,20150903,000000,16.69,16.92,16.44,16.5,117200,0
+ROCK.US,D,20150904,000000,16.23,16.47,16.08,16.39,124400,0
+ROCK.US,D,20150908,000000,16.76,16.86,16.53,16.56,148300,0
+ROCK.US,D,20150909,000000,16.77,17.07,16.61,16.77,138300,0
+ROCK.US,D,20150910,000000,16.67,16.76,16.41,16.5,128573,0
+ROCK.US,D,20150911,000000,16.37,17.03,16.37,16.92,231600,0
+ROCK.US,D,20150914,000000,16.92,16.92,16.54,16.67,74100,0
+ROCK.US,D,20150915,000000,16.67,17.08,16.59,17.02,120400,0
+ROCK.US,D,20150916,000000,17.03,17.48,16.99,17.44,104600,0
+ROCK.US,D,20150917,000000,17.38,17.67,17.32,17.46,160559,0
+ROCK.US,D,20150918,000000,17.16,17.26,16.57,16.7,339400,0
+ROCK.US,D,20150921,000000,16.83,16.97,16.41,16.45,125900,0
+ROCK.US,D,20150922,000000,16.28,16.35,15.95,16.29,156000,0
+ROCK.US,D,20150923,000000,16.37,16.65,16.24,16.47,101120,0
+ROCK.US,D,20150924,000000,16.28,16.8,16.28,16.75,188308,0
+ROCK.US,D,20150925,000000,16.97,17.23,16.83,17.05,392700,0
+ROCK.US,D,20150928,000000,17.12,17.72,17.05,17.61,342729,0
+ROCK.US,D,20150929,000000,17.67,17.94,17.6,17.85,217300,0
+ROCK.US,D,20150930,000000,18.14,18.42,18.04,18.35,555800,0
+ROCK.US,D,20151001,000000,18.34,18.57,17.91,18.3,324900,0
+ROCK.US,D,20151002,000000,18.12,18.49,17.79,18.35,234800,0
+ROCK.US,D,20151005,000000,18.48,18.89,18.48,18.79,127161,0
+ROCK.US,D,20151006,000000,18.79,18.97,18.51,18.52,186900,0
+ROCK.US,D,20151007,000000,18.65,18.87,18.54,18.75,168400,0
+ROCK.US,D,20151008,000000,18.65,19.16,18.65,19.12,149700,0
+ROCK.US,D,20151009,000000,19.21,19.45,19.11,19.18,135900,0
+ROCK.US,D,20151012,000000,19.24,19.33,18.97,19.02,137359,0
+ROCK.US,D,20151013,000000,18.86,19.46,18.86,18.97,169200,0
+ROCK.US,D,20151014,000000,19,19.17,18.67,18.91,83700,0
+ROCK.US,D,20151015,000000,18.95,19.57,18.9,19.56,104100,0
+ROCK.US,D,20151016,000000,19.87,22.3,19.67,21.79,920500,0
+ROCK.US,D,20151019,000000,21.57,21.75,21.34,21.66,294334,0
+ROCK.US,D,20151020,000000,21.57,22.09,21.5,22,150504,0
+ROCK.US,D,20151021,000000,22.22,22.34,21.7,21.95,271400,0
+ROCK.US,D,20151022,000000,21.95,22.5,21.88,22.12,187800,0
+ROCK.US,D,20151023,000000,22.37,22.46,21.8,21.96,172300,0
+ROCK.US,D,20151026,000000,21.91,22.05,21.48,21.6,153300,0
+ROCK.US,D,20151027,000000,21.57,21.88,21.12,21.49,243200,0
+ROCK.US,D,20151028,000000,24.99,26.28,24.13,24.5,1545900,0
+ROCK.US,D,20151029,000000,24.71,25.17,24.26,24.89,727600,0
+ROCK.US,D,20151030,000000,24.84,25.37,24.5,25.32,632200,0
+ROCK.US,D,20151102,000000,25.71,26.29,25.655,25.95,721261,0
+ROCK.US,D,20151103,000000,25.82,26.19,25.37,25.88,363800,0
+ROCK.US,D,20151104,000000,26.01,26.44,25.85,26.21,238035,0
+ROCK.US,D,20151105,000000,26.34,26.38,25.44,25.99,286200,0
+ROCK.US,D,20151106,000000,25.79,26.42,25.65,26.1,220800,0
+ROCK.US,D,20151109,000000,26,26.87,25.71,26.58,265585,0
+ROCK.US,D,20151110,000000,26.4,26.78,26.14,26.31,215400,0
+ROCK.US,D,20151111,000000,26.47,26.47,26.02,26.04,205400,0
+ROCK.US,D,20151112,000000,25.74,25.79,25,25.07,210900,0
+ROCK.US,D,20151113,000000,24.84,25.42,24.56,25.2,398100,0
+ROCK.US,D,20151116,000000,25.01,25.3,24.56,25.19,357700,0
+ROCK.US,D,20151117,000000,25.25,25.56,24.99,25.27,274900,0
+ROCK.US,D,20151118,000000,25.4,25.69,25.2,25.68,358400,0
+ROCK.US,D,20151119,000000,25.4,25.4,24.65,25.25,577500,0
+ROCK.US,D,20151120,000000,25.42,25.62,25.29,25.47,391100,0
+ROCK.US,D,20151123,000000,25.5,25.65,25.38,25.55,233400,0
+ROCK.US,D,20151124,000000,25.34,26.32,25.3,26.08,200800,0
+ROCK.US,D,20151125,000000,26.04,26.34,25.76,25.81,77700,0
+ROCK.US,D,20151127,000000,25.78,26.21,25.71,25.94,43400,0
+ROCK.US,D,20151130,000000,26.12,26.83,25.89,26.69,426400,0
+ROCK.US,D,20151201,000000,26.69,26.845,25.93,26.28,426182,0
+ROCK.US,D,20151202,000000,26.11,26.65,26.09,26.6,238980,0
+ROCK.US,D,20151203,000000,26.79,27.53,26.776,27.16,249120,0
+ROCK.US,D,20151204,000000,27.29,27.89,27.16,27.31,329400,0
+ROCK.US,D,20151207,000000,27.32,27.67,26.89,27.11,260600,0
+ROCK.US,D,20151208,000000,26.87,27.17,26.16,26.2,179074,0
+ROCK.US,D,20151209,000000,26.05,26.73,25.01,25.38,178600,0
+ROCK.US,D,20151210,000000,25.24,25.44,24.89,25.34,216400,0
+ROCK.US,D,20151211,000000,25,25.33,24.96,25.14,297700,0
+ROCK.US,D,20151214,000000,25.2,25.42,24.642,24.91,333396,0
+ROCK.US,D,20151215,000000,24.97,25.21,24.62,24.88,235600,0
+ROCK.US,D,20151216,000000,24.98,25.74,24.71,25.12,216100,0
+ROCK.US,D,20151217,000000,25.1,25.25,24.18,24.2,250300,0
+ROCK.US,D,20151218,000000,24.13,24.7,23.87,23.91,650100,0
+ROCK.US,D,20151221,000000,24.08,24.34,23.93,24.33,222600,0
+ROCK.US,D,20151222,000000,24.25,24.89,24.01,24.85,136525,0
+ROCK.US,D,20151223,000000,25.04,25.04,24.62,25,175000,0
+ROCK.US,D,20151224,000000,25,25.23,24.79,25.02,58005,0
+ROCK.US,D,20151228,000000,25.02,25.26,24.79,25.17,170885,0
+ROCK.US,D,20151229,000000,25.28,25.6,25.1,25.45,177985,0
+ROCK.US,D,20151230,000000,25.43,26.19,25.15,26.01,173867,0
+ROCK.US,D,20151231,000000,26.01,26.12,25.42,25.44,257228,0
+ROCK.US,D,20160104,000000,25.02,25.14,24.06,24.08,219014,0
+ROCK.US,D,20160105,000000,24.19,24.455,23.58,23.88,180724,0
+ROCK.US,D,20160106,000000,23.71,24.19,23.4,23.82,193153,0
+ROCK.US,D,20160107,000000,23.38,23.93,22.81,23.04,245733,0
+ROCK.US,D,20160108,000000,23.02,23.35,22.035,22.19,433985,0
+ROCK.US,D,20160111,000000,22.33,22.67,21.84,22.01,175182,0
+ROCK.US,D,20160112,000000,22.16,22.41,21.34,21.59,158842,0
+ROCK.US,D,20160113,000000,21.65,21.73,20.85,20.93,397753,0
+ROCK.US,D,20160114,000000,21.03,21.36,20.53,21.21,317230,0
+ROCK.US,D,20160115,000000,20.67,21.59,20.65,21.57,283708,0
+ROCK.US,D,20160119,000000,21.65,21.68,20.96,21.22,416500,0
+ROCK.US,D,20160120,000000,20.98,21.74,20.65,21.46,243561,0
+ROCK.US,D,20160121,000000,21.52,21.6299,20.28,20.3,207780,0
+ROCK.US,D,20160122,000000,20.58,21.06,20.37,20.71,322400,0
+ROCK.US,D,20160125,000000,20.64,20.74,19.88,20.01,150907,0
+ROCK.US,D,20160126,000000,20.13,20.49,20.07,20.32,294229,0
+ROCK.US,D,20160127,000000,20.31,20.37,19.94,20.14,184721,0
+ROCK.US,D,20160128,000000,20.29,20.45,20.115,20.29,152349,0
+ROCK.US,D,20160129,000000,20.31,21.24,20.31,21.24,208860,0
+ROCK.US,D,20160201,000000,21,21,20.47,20.6,145518,0
+ROCK.US,D,20160202,000000,20.44,20.77,19.94,20.1,159176,0
+ROCK.US,D,20160203,000000,20.24,20.33,19.62,20.02,136973,0
+ROCK.US,D,20160204,000000,19.98,20.87,19.87,20.28,150466,0
+ROCK.US,D,20160205,000000,20.17,20.42,19.7,19.75,197384,0
+ROCK.US,D,20160208,000000,19.56,20.27,19.29,19.58,181990,0
+ROCK.US,D,20160209,000000,19.32,19.71,19.16,19.24,108333,0
+ROCK.US,D,20160210,000000,19.32,19.6,18.77,18.79,220148,0
+ROCK.US,D,20160211,000000,18.32,18.84,18.23,18.78,252749,0
+ROCK.US,D,20160212,000000,18.98,19.365,18.96,19.07,183933,0
+ROCK.US,D,20160216,000000,19.28,19.37,19.01,19.28,138443,0
+ROCK.US,D,20160217,000000,19.35,20.21,19.29,20.12,197646,0
+ROCK.US,D,20160218,000000,25.38,26.99,24.02,25.17,817147,0
+ROCK.US,D,20160219,000000,25.1,25.34,24.54,25.02,287404,0
+ROCK.US,D,20160222,000000,24.2,24.91,23.59,24.15,514963,0
+ROCK.US,D,20160223,000000,24.01,24.64,23.91,24.26,228632,0
+ROCK.US,D,20160224,000000,24.09,24.57,23.63,24.52,248551,0
+ROCK.US,D,20160225,000000,24.5,25.06,24.27,25.02,177752,0
+ROCK.US,D,20160226,000000,25.11,25.28,24.365,24.95,169115,0
+ROCK.US,D,20160229,000000,24.93,25.35,24.71,24.71,186820,0
+ROCK.US,D,20160301,000000,24.95,25.38,24.92,25.3,177774,0
+ROCK.US,D,20160302,000000,25.46,26.13,25.06,26.02,245795,0
+ROCK.US,D,20160303,000000,26.1,26.1748,25.27,25.48,170106,0
+ROCK.US,D,20160304,000000,25.4,26.22,25.34,26.17,266212,0
+ROCK.US,D,20160307,000000,26.07,26.5,26,26.04,249780,0
+ROCK.US,D,20160308,000000,26,26.04,25.18,25.55,182345,0
+ROCK.US,D,20160309,000000,25.59,25.71,25.24,25.28,182649,0
+ROCK.US,D,20160310,000000,25.47,25.68,24.86,25.07,269703,0
+ROCK.US,D,20160311,000000,25.15,25.44,24.97,25.29,180105,0
+ROCK.US,D,20160314,000000,25.29,25.75,25.16,25.62,196063,0
+ROCK.US,D,20160315,000000,25.61,26,25.3,25.94,278669,0
+ROCK.US,D,20160316,000000,25.87,26.01,25.22,25.79,184596,0
+ROCK.US,D,20160317,000000,25.7,26.89,25.5,26.81,277573,0
+ROCK.US,D,20160318,000000,26.97,27.04,26.59,26.61,330136,0
+ROCK.US,D,20160321,000000,26.63,26.77,26.26,26.37,158694,0
+ROCK.US,D,20160322,000000,26.25,27.49,26.13,27.25,290761,0
+ROCK.US,D,20160323,000000,27.25,27.46,26,26.05,294778,0
+ROCK.US,D,20160324,000000,25.75,26.7,25.6,26.6,167739,0
+ROCK.US,D,20160328,000000,26.72,27.17,26.3007,26.56,114334,0
+ROCK.US,D,20160329,000000,26.43,27.89,26,27.81,175729,0
+ROCK.US,D,20160330,000000,28.09,28.66,27.71,28.3,158445,0
+ROCK.US,D,20160331,000000,28.35,28.75,27.95,28.6,164549,0
+ROCK.US,D,20160401,000000,28.35,28.545,27.45,28.28,176541,0
+ROCK.US,D,20160404,000000,28.36,28.5466,26.497,26.91,246931,0
+ROCK.US,D,20160405,000000,26.57,26.95,26.4,26.73,154339,0
+ROCK.US,D,20160406,000000,26.67,26.87,26.51,26.73,174502,0
+ROCK.US,D,20160407,000000,26.5,26.989,26.26,26.49,209784,0
+ROCK.US,D,20160408,000000,26.78,27.43,26.58,27.14,127275,0
+ROCK.US,D,20160411,000000,27.36,27.9985,26.76,26.93,108462,0
+ROCK.US,D,20160412,000000,27.01,27.38,26.7,26.76,90477,0
+ROCK.US,D,20160413,000000,26.84,27.43,26.82,27.35,99771,0
+ROCK.US,D,20160414,000000,27.32,27.54,27,27.35,120211,0
+ROCK.US,D,20160415,000000,27.37,27.84,27.19,27.68,112691,0
+ROCK.US,D,20160418,000000,27.69,28.07,27.48,27.95,122608,0
+ROCK.US,D,20160419,000000,28.09,28.18,27.6,27.97,83057,0
+ROCK.US,D,20160420,000000,27.88,28.05,27.48,27.9,98418,0
+ROCK.US,D,20160421,000000,27.96,28.2,27.46,27.93,110313,0
+ROCK.US,D,20160422,000000,27.99,28.54,27.82,27.99,92309,0
+ROCK.US,D,20160425,000000,27.99,28.07,27.21,27.47,111488,0
+ROCK.US,D,20160426,000000,27.55,27.72,27.1,27.62,76779,0
+ROCK.US,D,20160427,000000,27.75,28.4799,27.38,27.79,84505,0
+ROCK.US,D,20160428,000000,27.62,28,27.39,27.52,107065,0
+ROCK.US,D,20160429,000000,27.38,27.38,26.11,26.45,186436,0
+ROCK.US,D,20160502,000000,26.61,27.01,26.36,26.95,146725,0
+ROCK.US,D,20160503,000000,26.89,27.2,25,25.12,233689,0
+ROCK.US,D,20160504,000000,25.07,25.8099,24.77,25.14,258521,0
+ROCK.US,D,20160505,000000,25.16,25.67,25.16,25.24,285991,0
+ROCK.US,D,20160506,000000,24.72,29.6299,24.12,29.3,536030,0
+ROCK.US,D,20160509,000000,29.91,30,26.53,26.85,461054,0
+ROCK.US,D,20160510,000000,26.84,27.67,26.7001,27.57,206277,0
+ROCK.US,D,20160511,000000,27.47,28.05,27.2,27.73,211054,0
+ROCK.US,D,20160512,000000,27.69,28.135,27.61,27.9,112761,0
+ROCK.US,D,20160513,000000,27.87,28.04,27.33,27.49,148624,0
+ROCK.US,D,20160516,000000,27.65,28.15,27.65,27.8,207870,0
+ROCK.US,D,20160517,000000,27.67,28.03,27.43,27.7,379872,0
+ROCK.US,D,20160518,000000,27.62,28.34,27.4,27.85,128579,0
+ROCK.US,D,20160519,000000,27.55,27.88,27.18,27.67,110033,0
+ROCK.US,D,20160520,000000,27.87,28.575,27.58,28.44,188745,0
+ROCK.US,D,20160523,000000,28.43,28.73,28.3,28.395,113799,0
+ROCK.US,D,20160524,000000,28.64,29.76,28.5301,29.49,147899,0
+ROCK.US,D,20160525,000000,29.66,29.97,29.57,29.7,153319,0
+ROCK.US,D,20160526,000000,30.48,30.48,29.17,29.28,100703,0
+ROCK.US,D,20160527,000000,29.32,30.2,29.32,29.73,142336,0
+ROCK.US,D,20160531,000000,29.69,30.08,29.4591,29.88,217494,0
+ROCK.US,D,20160601,000000,29.89,30.2386,29.3,30.14,130470,0
+ROCK.US,D,20160602,000000,30.1,30.3799,29.5,30.1,154823,0
+ROCK.US,D,20160603,000000,30.15,31.05,30.06,30.8,138533,0
+ROCK.US,D,20160606,000000,30.62,31.17,30.35,30.81,153447,0
+ROCK.US,D,20160607,000000,30.81,31.08,30.52,30.94,143977,0
+ROCK.US,D,20160608,000000,31.08,31.33,30.63,30.94,185277,0
+ROCK.US,D,20160609,000000,30.69,31.08,30.32,30.99,88994,0
+ROCK.US,D,20160610,000000,30.64,31.1867,30.45,30.9,154855,0
+ROCK.US,D,20160613,000000,30.75,31.08,30.31,30.94,155701,0
+ROCK.US,D,20160614,000000,30.65,31.06,30.47,30.66,246807,0
+ROCK.US,D,20160615,000000,30.9,32.19,30.7,31.47,365353,0
+ROCK.US,D,20160616,000000,31.42,31.42,30.34,31.25,313427,0
+ROCK.US,D,20160617,000000,31.18,31.88,31.04,31.08,225882,0
+ROCK.US,D,20160620,000000,31.44,32.04,31.18,31.81,188190,0
+ROCK.US,D,20160621,000000,31.85,31.96,31.236,31.85,180854,0
+ROCK.US,D,20160622,000000,31.89,32.46,31.65,31.78,195644,0
+ROCK.US,D,20160623,000000,32.22,32.33,31.75,32.1,155033,0
+ROCK.US,D,20160624,000000,30.74,31.56,30.4,30.99,232991,0
+ROCK.US,D,20160627,000000,30.59,30.73,29.48,30.06,284680,0
+ROCK.US,D,20160628,000000,30.35,30.5,29.9,30.15,199230,0
+ROCK.US,D,20160629,000000,30.35,30.74,30.35,30.65,111583,0
+ROCK.US,D,20160630,000000,30.82,31.57,30.61,31.57,99678,0
+ROCK.US,D,20160701,000000,31.62,32.25,31.55,32.03,101905,0
+ROCK.US,D,20160705,000000,31.77,32.02,31.348,31.96,138623,0
+ROCK.US,D,20160706,000000,31.76,32.53,31.76,32.33,87397,0
+ROCK.US,D,20160707,000000,32.29,32.47,31.9,32.24,86413,0
+ROCK.US,D,20160708,000000,32.41,33.25,32.41,33.12,107516,0
+ROCK.US,D,20160711,000000,34.29,35.14,33.87,35.02,238041,0
+ROCK.US,D,20160712,000000,35.44,35.59,34.9,35.38,226090,0
+ROCK.US,D,20160713,000000,35.63,35.82,35.3,35.82,230601,0
+ROCK.US,D,20160714,000000,36.27,36.6,35.62,35.86,294834,0
+ROCK.US,D,20160715,000000,36.09,36.53,35.6,35.77,231263,0
+ROCK.US,D,20160718,000000,36.41,36.42,35.82,35.95,284712,0
+ROCK.US,D,20160719,000000,35.93,36.11,35.09,35.48,153263,0
+ROCK.US,D,20160720,000000,35.55,35.83,35.1,35.29,131089,0
+ROCK.US,D,20160721,000000,35.29,35.73,35,35.08,252166,0
+ROCK.US,D,20160722,000000,35.04,35.62,34.78,35.43,253216,0
+ROCK.US,D,20160725,000000,35.5,35.5,35.11,35.36,116638,0
+ROCK.US,D,20160726,000000,35.42,35.88,35.42,35.69,243847,0
+ROCK.US,D,20160727,000000,35.92,36.229,35.37,35.69,219580,0
+ROCK.US,D,20160728,000000,35.35,35.35,32.68,34.29,468984,0
+ROCK.US,D,20160729,000000,34.34,35.61,34.05,35.28,333834,0
+ROCK.US,D,20160801,000000,35.4,36.82,35.28,36.62,282334,0
+ROCK.US,D,20160802,000000,36.77,36.85,35.84,36.3,263209,0
+ROCK.US,D,20160803,000000,35.99,36.92,35.99,36.88,237629,0
+ROCK.US,D,20160804,000000,36.83,37.9,36.83,37.64,424484,0
+ROCK.US,D,20160805,000000,37.92,38.97,37.69,38.59,355102,0
+ROCK.US,D,20160808,000000,38.72,39.9999,37.42,37.93,297729,0
+ROCK.US,D,20160809,000000,38.16,38.45,37.81,38.25,201540,0
+ROCK.US,D,20160810,000000,38.25,38.36,38,38.12,168736,0
+ROCK.US,D,20160811,000000,38.16,38.5,37.8,38.29,164810,0
+ROCK.US,D,20160812,000000,38,38.46,37.14,37.46,207579,0
+ROCK.US,D,20160815,000000,37.33,38,36.75,37.75,191365,0
+ROCK.US,D,20160816,000000,37.74,38.03,37.64,37.71,200406,0
+ROCK.US,D,20160817,000000,37.58,37.609,36.96,37.16,111872,0
+ROCK.US,D,20160818,000000,37.1,37.43,36.89,37.25,145666,0
+ROCK.US,D,20160819,000000,37.16,37.2,36.72,36.93,125525,0
+ROCK.US,D,20160822,000000,36.91,38.05,36.81,37.97,263873,0
+ROCK.US,D,20160823,000000,38.17,38.59,38.17,38.48,170653,0
+ROCK.US,D,20160824,000000,38.35,38.56,38.22,38.4001,148198,0
+ROCK.US,D,20160825,000000,38.23,38.91,38.23,38.91,130093,0
+ROCK.US,D,20160826,000000,38.87,39.195,37.83,38.25,183525,0
+ROCK.US,D,20160829,000000,38.45,39.34,38.28,39.11,152120,0
+ROCK.US,D,20160830,000000,39.02,39.51,38.84,39.28,152367,0
+ROCK.US,D,20160831,000000,39.33,39.62,38.01,38.16,181385,0
+ROCK.US,D,20160901,000000,38.29,38.65,37.82,38.65,134047,0
+ROCK.US,D,20160902,000000,38.95,38.99,37.94,38.41,185688,0
+ROCK.US,D,20160906,000000,38.34,38.94,38,38.31,156495,0
+ROCK.US,D,20160907,000000,38.3,38.54,38.12,38.49,139184,0
+ROCK.US,D,20160908,000000,38.5,38.71,38.05,38.46,105463,0
+ROCK.US,D,20160909,000000,38.02,38.15,35.81,35.85,274367,0
+ROCK.US,D,20160912,000000,35.54,36.21,34.57,36.16,207886,0
+ROCK.US,D,20160913,000000,35.64,36.1958,34.975,35.43,116001,0
+ROCK.US,D,20160914,000000,35.59,35.61,34.96,35.1,102576,0
+ROCK.US,D,20160915,000000,35.1,35.57,34.85,35.55,93459,0
+ROCK.US,D,20160916,000000,35.44,35.83,35.405,35.74,344733,0
+ROCK.US,D,20160919,000000,35.83,36.17,35.68,36.03,112676,0
+ROCK.US,D,20160920,000000,36.27,36.44,35.91,36.22,206633,0
+ROCK.US,D,20160921,000000,36.29,37.23,36.29,37.22,253934,0
+ROCK.US,D,20160922,000000,37.58,38.25,37.35,38.25,145089,0
+ROCK.US,D,20160923,000000,38.2,38.2,37.6,37.6,89476,0
+ROCK.US,D,20160926,000000,37.5,37.9599,37.31,37.38,87539,0
+ROCK.US,D,20160927,000000,37.25,37.88,37.15,37.85,93912,0
+ROCK.US,D,20160928,000000,37.97,38.06,37.45,38,88456,0
+ROCK.US,D,20160929,000000,37.8,37.8,37.19,37.22,99023,0
+ROCK.US,D,20160930,000000,37.43,37.66,36.845,37.14,90543,0
+ROCK.US,D,20161003,000000,37,37.21,36.71,37.03,92207,0
+ROCK.US,D,20161004,000000,37,37.32,36.5,36.81,77676,0
+ROCK.US,D,20161005,000000,37.09,37.58,36.81,37.3,67183,0
+ROCK.US,D,20161006,000000,37.16,38.25,36.9,38.18,97214,0
+ROCK.US,D,20161007,000000,38.12,38.12,37.195,37.48,137708,0
+ROCK.US,D,20161010,000000,37.74,38.57,37.74,38.48,132623,0
+ROCK.US,D,20161011,000000,38.42,38.42,36.78,37.32,118213,0
+ROCK.US,D,20161012,000000,37.32,38.39,37.0601,38.33,143058,0
+ROCK.US,D,20161013,000000,37.93,37.93,37.275,37.44,165938,0
+ROCK.US,D,20161014,000000,37.8,37.92,37.26,37.37,95759,0
+ROCK.US,D,20161017,000000,37.5,37.84,37.29,37.35,92909,0
+ROCK.US,D,20161018,000000,37.82,37.82,36.71,36.72,110818,0
+ROCK.US,D,20161019,000000,36.79,36.9,36.1,36.62,139218,0
+ROCK.US,D,20161020,000000,36.41,36.49,35.36,35.38,256399,0
+ROCK.US,D,20161021,000000,35.03,35.69,34.54,35.5,136795,0
+ROCK.US,D,20161024,000000,35.77,36.32,35.58,35.8,157066,0
+ROCK.US,D,20161025,000000,35.8,36.642,35.12,35.33,127078,0
+ROCK.US,D,20161026,000000,35.05,35.64,34.58,34.65,286263,0
+ROCK.US,D,20161027,000000,36.64,38.11,34.945,35.96,407725,0
+ROCK.US,D,20161028,000000,36.12,37.714,36.12,37.36,231544,0
+ROCK.US,D,20161031,000000,37.45,38.95,37.3,38.9,251010,0
+ROCK.US,D,20161101,000000,39,39.45,38.25,39.1,224528,0
+ROCK.US,D,20161102,000000,39,39.8,38.75,39.2,235575,0
+ROCK.US,D,20161103,000000,39.25,39.65,38.55,38.6,286297,0
+ROCK.US,D,20161104,000000,38.8,39.05,38.45,38.65,377652,0
+ROCK.US,D,20161107,000000,39.25,39.8,38.975,39.2,233470,0
+ROCK.US,D,20161108,000000,39.45,40.65,39.25,40.65,260284,0
+ROCK.US,D,20161109,000000,40.35,43.25,40.255,42.95,460854,0
+ROCK.US,D,20161110,000000,43.6,44.3,42.85,43.3,370758,0
+ROCK.US,D,20161111,000000,43,43.9,42.6,42.95,386584,0
+ROCK.US,D,20161114,000000,44.25,44.25,42.3,42.95,564842,0
+ROCK.US,D,20161115,000000,43,44.15,42.65,44.05,262156,0
+ROCK.US,D,20161116,000000,44.1,44.6,43,44.5,316253,0
+ROCK.US,D,20161117,000000,44.85,45.55,44.6,44.85,194364,0
+ROCK.US,D,20161118,000000,45.05,45.8,44.6,45.55,239937,0
+ROCK.US,D,20161121,000000,45.55,46,44.75,45.8,177041,0
+ROCK.US,D,20161122,000000,46.25,46.6,45.8,46.55,275366,0
+ROCK.US,D,20161123,000000,46.35,47.25,46.25,46.9,177448,0
+ROCK.US,D,20161125,000000,47.2,48.05,46.7997,47.85,102558,0
+ROCK.US,D,20161128,000000,47.9,48.05,46.85,47,162378,0
+ROCK.US,D,20161129,000000,46.9,46.9,44.3,45,474299,0
+ROCK.US,D,20161130,000000,45,45.65,44.6,45,246816,0
+ROCK.US,D,20161201,000000,45.15,46,44.6,44.65,274851,0
+ROCK.US,D,20161202,000000,44.25,45.9,43.055,45.3,467953,0
+ROCK.US,D,20161205,000000,46,46.2,45.1,45.95,181347,0
+ROCK.US,D,20161206,000000,46.4,46.5,45.275,45.6,327271,0
+ROCK.US,D,20161207,000000,45.85,45.85,44.7,45.25,256301,0
+ROCK.US,D,20161208,000000,45.25,45.45,44.6,44.825,343917,0
+ROCK.US,D,20161209,000000,44.75,44.85,44,44.05,308954,0
+ROCK.US,D,20161212,000000,43.85,44,43.03,43.6,488694,0
+ROCK.US,D,20161213,000000,43.8,44.7,42.875,43.15,314991,0
+ROCK.US,D,20161214,000000,43,43.95,42.69,42.8,183930,0
+ROCK.US,D,20161215,000000,42.7,43.1,41.9,42.55,313923,0
+ROCK.US,D,20161216,000000,42.65,43.1999,42.4,42.925,444274,0
+ROCK.US,D,20161219,000000,43.15,43.6,42.95,43.35,248102,0
+ROCK.US,D,20161220,000000,43.35,43.95,43,43.85,224116,0
+ROCK.US,D,20161221,000000,44,44.2212,43.575,43.7,171533,0
+ROCK.US,D,20161222,000000,43.5,43.825,42.85,43,174181,0
+ROCK.US,D,20161223,000000,43.1,43.15,42.65,42.9,99132,0
+ROCK.US,D,20161227,000000,42.7,43.65,42.7,43.15,154086,0
+ROCK.US,D,20161228,000000,43.25,43.3,42.55,42.8,136484,0
+ROCK.US,D,20161229,000000,42.85,43.1,42.1927,42.55,157108,0
+ROCK.US,D,20161230,000000,42.5,42.55,41.45,41.65,236096,0
+ROCK.US,D,20170103,000000,42,43.2,41.46,43.2,264043,0
+ROCK.US,D,20170104,000000,43.35,44.05,42.7,44.05,352525,0
+ROCK.US,D,20170105,000000,44.25,44.7,43.25,43.45,342574,0
+ROCK.US,D,20170106,000000,43.65,43.65,41.35,41.35,357279,0
+ROCK.US,D,20170109,000000,41.1,41.7,40.75,41.55,230447,0
+ROCK.US,D,20170110,000000,41.75,43.6,41.35,43.45,517686,0
+ROCK.US,D,20170111,000000,43.45,44.15,43.15,44.15,231673,0
+ROCK.US,D,20170112,000000,44.15,44.15,42.5,42.95,288318,0
+ROCK.US,D,20170113,000000,42.9,44.05,42.9,43.25,215032,0
+ROCK.US,D,20170117,000000,43.2,43.2,41.85,41.85,112224,0
+ROCK.US,D,20170118,000000,41.95,42.75,41.5,42.7,228411,0
+ROCK.US,D,20170119,000000,42.6,42.95,41.95,42.1,146923,0
+ROCK.US,D,20170120,000000,42.2,42.65,41.825,42.2,162012,0
+ROCK.US,D,20170123,000000,42.05,42.8,42.05,42.8,110976,0
+ROCK.US,D,20170124,000000,42.95,44.1,42.9,43.9,93702,0
+ROCK.US,D,20170125,000000,44.3,45.05,44.15,44.6,140228,0
+ROCK.US,D,20170126,000000,44.45,45.05,42.45,43.2,239959,0
+ROCK.US,D,20170127,000000,43.35,43.55,42.95,43.4,93908,0
+ROCK.US,D,20170130,000000,43.15,43.3,42.3,43.1,153544,0
+ROCK.US,D,20170131,000000,42.9,44.05,42.8,43.9,153779,0
+ROCK.US,D,20170201,000000,44.15,44.45,42.85,43.05,138497,0
+ROCK.US,D,20170202,000000,43,43.95,42.6739,43.4,146178,0
+ROCK.US,D,20170203,000000,43.45,43.45,40.8,41.25,405452,0
+ROCK.US,D,20170206,000000,41.05,41.65,39.65,41.2,287018,0
+ROCK.US,D,20170207,000000,40.85,41.4,40.4504,40.95,221531,0
+ROCK.US,D,20170208,000000,40.95,41.575,40.5,41.4,163553,0
+ROCK.US,D,20170209,000000,41.45,42.7,41.45,42.55,114485,0
+ROCK.US,D,20170210,000000,42.8,43.5,42.45,43.45,191072,0
+ROCK.US,D,20170213,000000,43.8,44.4,42.75,42.9,95156,0
+ROCK.US,D,20170214,000000,42.6,43.15,42.2,42.9,136057,0
+ROCK.US,D,20170215,000000,42.85,43.8,42.65,43.8,109642,0
+ROCK.US,D,20170216,000000,43.85,44.9,43.05,44.3,264245,0
+ROCK.US,D,20170217,000000,43.8,43.8,38.85,40.3,945786,0
+ROCK.US,D,20170221,000000,40.3,41.4,40.3,41.3,227357,0
+ROCK.US,D,20170222,000000,41.1,41.9,40.5,41.85,450768,0
+ROCK.US,D,20170223,000000,41.9,42.15,40.55,40.8,280983,0
+ROCK.US,D,20170224,000000,40.3,41.3,40.3,41.3,246781,0
+ROCK.US,D,20170227,000000,41.05,42.75,41.05,42.45,379877,0
+ROCK.US,D,20170228,000000,42.55,42.6,41.45,41.45,317723,0
+ROCK.US,D,20170301,000000,41.75,42.7,41.75,42.4,178764,0
+ROCK.US,D,20170302,000000,42.3,42.4,40.7,40.75,154391,0
+ROCK.US,D,20170303,000000,40.75,41.8,40.45,40.8,172696,0
+ROCK.US,D,20170306,000000,40.4,40.45,39.844,40.25,162340,0
+ROCK.US,D,20170307,000000,40.15,40.45,39.45,39.45,149676,0
+ROCK.US,D,20170308,000000,39.65,39.85,38.8,38.8,123824,0
+ROCK.US,D,20170309,000000,38.8,39.325,38.55,38.7,128965,0
+ROCK.US,D,20170310,000000,38.95,39.45,38.7,39.25,122662,0
+ROCK.US,D,20170313,000000,39.6,40.5,39.25,40.25,130280,0
+ROCK.US,D,20170314,000000,40.1,40.5,39.55,40.375,175156,0
+ROCK.US,D,20170315,000000,40.55,41.6,40.375,41.45,129690,0
+ROCK.US,D,20170316,000000,41.6,42,41.4,41.7,182684,0
+ROCK.US,D,20170317,000000,41.6,42.5,41.6,42.5,281492,0
+ROCK.US,D,20170320,000000,42.25,42.25,41.65,41.85,164126,0
+ROCK.US,D,20170321,000000,42,42,40.75,41.05,217239,0
+ROCK.US,D,20170322,000000,40.9,41.15,39.75,39.8,193182,0
+ROCK.US,D,20170323,000000,39.8,40.5,39.75,40.25,202746,0
+ROCK.US,D,20170324,000000,40.3,40.95,39.6,40.1,130385,0
+ROCK.US,D,20170327,000000,39.5,40.25,39,40.05,95018,0
+ROCK.US,D,20170328,000000,39.95,40.65,38.9,40.4,154206,0
+ROCK.US,D,20170329,000000,40.15,40.2,39.9,40.2,76637,0
+ROCK.US,D,20170330,000000,40.2,41.15,40.2,41.1,159693,0
+ROCK.US,D,20170331,000000,41.05,41.4,40.7,41.2,223237,0
+ROCK.US,D,20170403,000000,41.25,41.4,38.825,39.55,240539,0
+ROCK.US,D,20170404,000000,39.45,40.15,39.45,39.55,112930,0
+ROCK.US,D,20170405,000000,39.75,40.15,39.1,39.2,171903,0
+ROCK.US,D,20170406,000000,39.25,39.9,39.075,39.6,111107,0
+ROCK.US,D,20170407,000000,39.55,39.85,39.3,39.7,256394,0
+ROCK.US,D,20170410,000000,39.7,40.22,39.5,39.95,96569,0
+ROCK.US,D,20170411,000000,39.8,40.45,39.8,40.45,84819,0
+ROCK.US,D,20170412,000000,40.35,40.35,39.05,39.1,139771,0
+ROCK.US,D,20170413,000000,39.05,39.1,37.3,37.3,284591,0
+ROCK.US,D,20170417,000000,37.35,37.6,36.7,36.85,417138,0
+ROCK.US,D,20170418,000000,36.35,37.15,36.005,37,250589,0
+ROCK.US,D,20170419,000000,37,37.65,36.9,37.2,238402,0
+ROCK.US,D,20170420,000000,37.25,38.35,37.25,38.15,172025,0
+ROCK.US,D,20170421,000000,38.15,38.425,37.825,38.3,156100,0
+ROCK.US,D,20170424,000000,38.9,39.1,38.45,38.6,154559,0
+ROCK.US,D,20170425,000000,39,39.45,39,39.1,120049,0
+ROCK.US,D,20170426,000000,38.9,39.5,37.5,39.15,188028,0
+ROCK.US,D,20170427,000000,39.1,39.55,38.75,39.5,198775,0
+ROCK.US,D,20170428,000000,39.5,39.564,38.65,39.25,200703,0
+ROCK.US,D,20170501,000000,39.2,39.95,38.75,39.15,464033,0
+ROCK.US,D,20170502,000000,39.15,39.55,38.525,38.9,207606,0
+ROCK.US,D,20170503,000000,38.7,39,38.4,38.9,191315,0
+ROCK.US,D,20170504,000000,38.95,39.35,38.55,39,280999,0
+ROCK.US,D,20170505,000000,32.7,35.75,31.205,34.425,1161590,0
+ROCK.US,D,20170508,000000,34.15,34.15,32.85,33.15,289667,0
+ROCK.US,D,20170509,000000,33.1,33.5,32.1,32.3,287317,0
+ROCK.US,D,20170510,000000,32.35,32.5,31.65,31.7,326103,0
+ROCK.US,D,20170511,000000,31.5,31.65,30.675,31.55,448383,0
+ROCK.US,D,20170512,000000,31.5,32.4,31.4,32.025,267845,0
+ROCK.US,D,20170515,000000,32.15,32.3,31.75,32.1,126554,0
+ROCK.US,D,20170516,000000,32.25,32.4,31.95,32.1,186924,0
+ROCK.US,D,20170517,000000,31.75,31.95,31,31.05,226200,0
+ROCK.US,D,20170518,000000,30.95,31.275,30.85,30.9,138389,0
+ROCK.US,D,20170519,000000,31.05,31.45,30.8,31.4,217464,0
+ROCK.US,D,20170522,000000,31.55,31.95,31.35,31.85,249310,0
+ROCK.US,D,20170523,000000,31.9,32.5,31.5,32.35,246065,0
+ROCK.US,D,20170524,000000,32.5,32.65,32.15,32.4,206751,0
+ROCK.US,D,20170525,000000,32.55,32.65,31.775,32.05,161091,0
+ROCK.US,D,20170526,000000,31.95,31.95,31.43,31.55,161134,0
+ROCK.US,D,20170530,000000,31.4,31.6,31,31.25,268863,0
+ROCK.US,D,20170531,000000,31.25,31.9,30.4,31.1,1102605,0
+ROCK.US,D,20170601,000000,31.1,31.9,30.85,31.85,275979,0
+ROCK.US,D,20170602,000000,31.85,32.75,31.85,32.7,295812,0
+ROCK.US,D,20170605,000000,32.85,32.95,32.55,32.75,178149,0
+ROCK.US,D,20170606,000000,32.5,33.5,32.1,33.25,307391,0
+ROCK.US,D,20170607,000000,33.4,33.65,33.05,33.35,464151,0
+ROCK.US,D,20170608,000000,33.4,34.575,33.35,34.4,353286,0
+ROCK.US,D,20170609,000000,34.6,35.175,34,35.05,325846,0
+ROCK.US,D,20170612,000000,34.9,35.35,34.175,34.4,406450,0
+ROCK.US,D,20170613,000000,34.55,34.8,34.35,34.5,172752,0
+ROCK.US,D,20170614,000000,34.5,34.7,33.85,34.45,291334,0
+ROCK.US,D,20170615,000000,34.05,34.65,34.05,34.5,150489,0
+ROCK.US,D,20170616,000000,34.4,34.8,34.35,34.8,275832,0
+ROCK.US,D,20170619,000000,34.95,35.225,34.5,35.15,152007,0
+ROCK.US,D,20170620,000000,35,35.15,34.85,35,149972,0
+ROCK.US,D,20170621,000000,35.15,35.5381,34.65,34.7,160041,0
+ROCK.US,D,20170622,000000,34.6,35,34.45,34.5,278689,0
+ROCK.US,D,20170623,000000,34.65,34.725,34.35,34.45,1132110,0
+ROCK.US,D,20170626,000000,34.5,35.1,34.45,34.65,301161,0
+ROCK.US,D,20170627,000000,34.6,35.05,34.05,34.3,382861,0
+ROCK.US,D,20170628,000000,34.55,35.15,34.5,34.85,181072,0
+ROCK.US,D,20170629,000000,34.9,35.275,34.45,35.1,168356,0
+ROCK.US,D,20170630,000000,35.15,35.75,35.15,35.65,132304,0
+ROCK.US,D,20170703,000000,35.7,35.95,35.35,35.85,74974,0
+ROCK.US,D,20170705,000000,35.8,36.075,35.75,35.8,162667,0
+ROCK.US,D,20170706,000000,35.55,36,35.55,35.7,269769,0
+ROCK.US,D,20170707,000000,35.65,35.925,35,35.2,218139,0
+ROCK.US,D,20170710,000000,35,35.05,34.05,34.45,353505,0
+ROCK.US,D,20170711,000000,34.4,34.95,33.9,34.2,248490,0
+ROCK.US,D,20170712,000000,33.95,34.05,32.45,33.3,716449,0
+ROCK.US,D,20170713,000000,33.4,33.85,32.85,33.35,288174,0
+ROCK.US,D,20170714,000000,33.35,33.75,33.2,33.4,351557,0
+ROCK.US,D,20170717,000000,33.35,34,33.25,34,263429,0
+ROCK.US,D,20170718,000000,33.8,34,32.5,32.5,297708,0
+ROCK.US,D,20170719,000000,32.6,33.15,32.35,32.95,333300,0
+ROCK.US,D,20170720,000000,33.1,33.1,32.4,32.85,193539,0
+ROCK.US,D,20170721,000000,33.1,33.1,31.35,31.5,303067,0
+ROCK.US,D,20170724,000000,31.5,31.55,30.8,30.9,364429,0
+ROCK.US,D,20170725,000000,30.9,32,30.65,31.65,621831,0
+ROCK.US,D,20170726,000000,31.85,31.85,30.55,30.55,533458,0
+ROCK.US,D,20170727,000000,30.75,31.45,28.05,29.45,1042019,0
+ROCK.US,D,20170728,000000,29.2,30,28.555,29.9,565905,0
+ROCK.US,D,20170731,000000,30.05,30.05,29.475,29.85,260150,0
+ROCK.US,D,20170801,000000,30,30.45,29.9,30.2,342422,0
+ROCK.US,D,20170802,000000,30.25,30.4,29.05,29.15,245833,0
+ROCK.US,D,20170803,000000,29.3,29.8,29.15,29.55,205764,0
+ROCK.US,D,20170804,000000,29.65,30,29.6,29.85,164371,0
+ROCK.US,D,20170807,000000,29.8,30.43,29.7,29.8,153117,0
+ROCK.US,D,20170808,000000,29.75,30.175,29.55,29.8,434758,0
+ROCK.US,D,20170809,000000,29.55,29.8,29,29.15,162870,0
+ROCK.US,D,20170810,000000,28.95,29.25,28.5,28.5,276961,0
+ROCK.US,D,20170811,000000,28.7,29.1,28.45,28.75,217511,0
+ROCK.US,D,20170814,000000,29.05,29.25,28.9,29.15,241510,0
+ROCK.US,D,20170815,000000,29.15,29.2,28.05,28.15,145297,0
+ROCK.US,D,20170816,000000,28.2,28.5,27.4,27.75,292690,0
+ROCK.US,D,20170817,000000,27.6,27.95,26.975,27,260611,0
+ROCK.US,D,20170818,000000,26.75,27.125,25.61,26.95,273221,0
+ROCK.US,D,20170821,000000,26.85,27.175,26.75,26.85,148909,0
+ROCK.US,D,20170822,000000,27,28.2135,26.925,27.35,196353,0
+ROCK.US,D,20170823,000000,27.2,28.2,27.2,27.7,250500,0
+ROCK.US,D,20170824,000000,27.8,28,27.45,27.85,207826,0
+ROCK.US,D,20170825,000000,27.85,28.2,27.65,28.15,178830,0
+ROCK.US,D,20170828,000000,28.1,28.65,28.1,28.3,319106,0
+ROCK.US,D,20170829,000000,28.15,28.7,27.95,28.65,281843,0
+ROCK.US,D,20170830,000000,28.6,29.3,28.55,29.25,263686,0
+ROCK.US,D,20170831,000000,29.4,29.55,29.15,29.25,223188,0
+ROCK.US,D,20170901,000000,29.3,29.5,29.15,29.3,118896,0
+ROCK.US,D,20170905,000000,29.2,29.5,28.3,28.35,179736,0
+ROCK.US,D,20170906,000000,28.55,28.95,28.5,28.9,116666,0
+ROCK.US,D,20170907,000000,29.05,29.05,28.05,28.35,129365,0
+ROCK.US,D,20170908,000000,28.35,28.85,28.15,28.65,99283,0
+ROCK.US,D,20170911,000000,28.9,28.95,28.6,28.75,96623,0
+ROCK.US,D,20170912,000000,28.9,29,28.5,28.5,180185,0
+ROCK.US,D,20170913,000000,28.5,29.55,28.5,29.2,348245,0
+ROCK.US,D,20170914,000000,29.2,29.2,28.4,28.5,113521,0
+ROCK.US,D,20170915,000000,28.6,29,28.45,29,343472,0
+ROCK.US,D,20170918,000000,29.05,29.15,28.675,29,173110,0
+ROCK.US,D,20170919,000000,28.95,29.05,28.5,28.85,264390,0
+ROCK.US,D,20170920,000000,28.8,29.3,28.8,29.2,218723,0
+ROCK.US,D,20170921,000000,29.1,29.5,29.1,29.3,142181,0
+ROCK.US,D,20170922,000000,29.05,29.65,29.05,29.6,199541,0
+ROCK.US,D,20170925,000000,29.6,29.9,29.45,29.9,148093,0
+ROCK.US,D,20170926,000000,29.85,30.35,29.85,30.2,298376,0
+ROCK.US,D,20170927,000000,30.4,31.35,30.25,30.8,406052,0
+ROCK.US,D,20170928,000000,30.85,31.05,30.55,30.95,315304,0
+ROCK.US,D,20170929,000000,31.05,31.15,30.25,31.15,229053,0
+ROCK.US,D,20171002,000000,31.15,31.475,30.95,31.3,143967,0
+ROCK.US,D,20171003,000000,31.45,31.85,31.25,31.8,126729,0
+ROCK.US,D,20171004,000000,31.75,32.05,31.2,31.25,173160,0
+ROCK.US,D,20171005,000000,31.25,31.6,31.15,31.3,145127,0
+ROCK.US,D,20171006,000000,31.15,31.53,31.1,31.35,256188,0
+ROCK.US,D,20171009,000000,31.35,31.575,31.2,31.5,96223,0
+ROCK.US,D,20171010,000000,31.75,32.05,31.65,31.85,168837,0
+ROCK.US,D,20171011,000000,31.9,32.2,31.8,32.1,155321,0
+ROCK.US,D,20171012,000000,32.15,32.3,31.95,32.3,140688,0
+ROCK.US,D,20171013,000000,32.25,32.6,32.2,32.5,191072,0
+ROCK.US,D,20171016,000000,32.5,32.75,32.3,32.55,187946,0
+ROCK.US,D,20171017,000000,32.5,32.625,31.95,32.1,165391,0
+ROCK.US,D,20171018,000000,32.6,33.25,32.5,32.75,184334,0
+ROCK.US,D,20171019,000000,32.55,32.85,31.73,32.6,158022,0
+ROCK.US,D,20171020,000000,32.95,33.025,32.55,32.55,172287,0
+ROCK.US,D,20171023,000000,32.6,32.95,32.55,32.85,129343,0
+ROCK.US,D,20171024,000000,32.85,33.1,32.65,33,96249,0
+ROCK.US,D,20171025,000000,32.7,32.8,32.3,32.5,129506,0
+ROCK.US,D,20171026,000000,32.7,33.15,32.45,32.7,112513,0
+ROCK.US,D,20171027,000000,32.75,33,32.35,32.55,146566,0
+ROCK.US,D,20171030,000000,32.15,32.9,31.3,31.8,264568,0
+ROCK.US,D,20171031,000000,32,33.325,32,33.25,205750,0
+ROCK.US,D,20171101,000000,33.45,33.95,32.5,32.5,235143,0
+ROCK.US,D,20171102,000000,32.4,32.9,31.85,32.7,177677,0
+ROCK.US,D,20171103,000000,33.4,34.2,32.3,33,401824,0
+ROCK.US,D,20171106,000000,33,33.55,32.825,33.25,214030,0
+ROCK.US,D,20171107,000000,33.4,33.45,32.25,32.5,354003,0
+ROCK.US,D,20171108,000000,32.6,32.75,32.15,32.2,327046,0
+ROCK.US,D,20171109,000000,31.95,32.25,30.95,31.15,344002,0
+ROCK.US,D,20171110,000000,31.1,31.3,30.5,30.5,312650,0
+ROCK.US,D,20171113,000000,30.25,30.825,29.95,30.55,179164,0
+ROCK.US,D,20171114,000000,30.45,30.9,30.3,30.7,110774,0
+ROCK.US,D,20171115,000000,30.45,31.1,30.3,30.8,111960,0
+ROCK.US,D,20171116,000000,30.9,31.9,30.85,31.75,165072,0
+ROCK.US,D,20171117,000000,31.5,32.05,30.7,31.65,177722,0
+ROCK.US,D,20171120,000000,31.7,32.05,31.5,31.75,108325,0
+ROCK.US,D,20171121,000000,31.8,32.5,31.6,32.45,147270,0
+ROCK.US,D,20171122,000000,32.45,32.822,32.25,32.4,121292,0
+ROCK.US,D,20171124,000000,32.4,32.4,31.95,32.35,47357,0
+ROCK.US,D,20171127,000000,32.3,32.4,31.7,31.7,98381,0
+ROCK.US,D,20171128,000000,31.75,32.7,31.7,32.65,138255,0
+ROCK.US,D,20171129,000000,32.7,33.05,32.3,32.75,196072,0
+ROCK.US,D,20171130,000000,32.95,33.25,32.75,32.9,240973,0
+ROCK.US,D,20171201,000000,32.9,33.5,31.7,33.05,216670,0
+ROCK.US,D,20171204,000000,33.25,33.25,31.2,31.95,465288,0
+ROCK.US,D,20171205,000000,32,32,31.025,31.05,409909,0
+ROCK.US,D,20171206,000000,31.1,31.575,31.1,31.25,248501,0
+ROCK.US,D,20171207,000000,31.3,31.8,30.9,31.25,366534,0
+ROCK.US,D,20171208,000000,31.35,31.95,31.1,31.45,341132,0
+ROCK.US,D,20171211,000000,31.55,31.75,30.7,30.75,141592,0
+ROCK.US,D,20171212,000000,30.9,31,30.175,30.4,185264,0
+ROCK.US,D,20171213,000000,30.4,30.65,29.975,30.05,198598,0
+ROCK.US,D,20171214,000000,30.1,30.3,29.5,29.85,271453,0
+ROCK.US,D,20171215,000000,30.1,30.95,30.05,30.8,1303329,0
+ROCK.US,D,20171218,000000,31.1,31.9,31.1,31.675,217844,0
+ROCK.US,D,20171219,000000,31.65,31.85,31.075,31.55,244710,0
+ROCK.US,D,20171220,000000,31.5,32,31,31.8,157605,0
+ROCK.US,D,20171221,000000,31.85,32.65,31.45,32.4,137972,0
+ROCK.US,D,20171222,000000,32.35,32.4,31.7,32.1,169140,0
+ROCK.US,D,20171226,000000,32.05,32.425,32,32.25,122934,0
+ROCK.US,D,20171227,000000,32.35,32.95,32.25,32.8,201334,0
+ROCK.US,D,20171228,000000,32.75,33.1,32.5,33.05,178947,0
+ROCK.US,D,20171229,000000,32.95,33.35,32.8,33,266996,0
+ROCK.US,D,20180102,000000,33.25,33.8,32.905,33.7,197237,0
+ROCK.US,D,20180103,000000,33.65,34.025,33.2,33.75,347037,0
+ROCK.US,D,20180104,000000,33.7,33.95,32.95,33.25,222737,0
+ROCK.US,D,20180105,000000,33.4,33.9,33.2,33.55,105904,0
+ROCK.US,D,20180108,000000,33.6,33.95,33.4,33.85,222422,0
+ROCK.US,D,20180109,000000,33.85,35.05,33.8,35.05,410358,0
+ROCK.US,D,20180110,000000,34.8,34.95,34.25,34.55,486414,0
+ROCK.US,D,20180111,000000,34.65,36,34.35,35.9,510059,0
+ROCK.US,D,20180112,000000,35.9,36.55,35.75,36.5,367435,0
+ROCK.US,D,20180116,000000,36.85,37.2,36.45,36.45,364560,0
+ROCK.US,D,20180117,000000,36.85,37.55,36.6,37.15,498317,0
+ROCK.US,D,20180118,000000,37.05,37.39,36.25,36.6,297378,0
+ROCK.US,D,20180119,000000,36.5,37.65,36.5,37.45,285230,0
+ROCK.US,D,20180122,000000,37.3,38.45,36.9,38.35,335462,0
+ROCK.US,D,20180123,000000,38.45,38.5,38.025,38.2,412320,0
+ROCK.US,D,20180124,000000,38.35,38.65,37.8,38.05,476032,0
+ROCK.US,D,20180125,000000,38.35,38.35,37.7,38.1,227473,0
+ROCK.US,D,20180126,000000,38.35,38.8,37.55,37.9,256893,0
+ROCK.US,D,20180129,000000,37.75,38.35,37.275,37.35,244337,0
+ROCK.US,D,20180130,000000,37.05,38.05,36.85,37.25,277635,0
+ROCK.US,D,20180131,000000,37.55,38.2,37,37.1,181728,0
+ROCK.US,D,20180201,000000,37,37.1,36.2,36.3,200737,0
+ROCK.US,D,20180202,000000,36.05,37.24,35.2,35.2,176699,0
+ROCK.US,D,20180205,000000,34.7,35.1,33.7,33.8,190463,0
+ROCK.US,D,20180206,000000,33.3,34.55,33,34.25,321355,0
+ROCK.US,D,20180207,000000,34.1,34.15,33.3,33.325,239244,0
+ROCK.US,D,20180208,000000,33.4,33.4,32.05,32.05,304259,0
+ROCK.US,D,20180209,000000,32.55,32.7,31.35,31.65,457155,0
+ROCK.US,D,20180212,000000,31.85,32.35,30.055,31.85,332055,0
+ROCK.US,D,20180213,000000,31.55,31.65,31.25,31.35,207332,0
+ROCK.US,D,20180214,000000,31.2,31.85,31.2,31.5,272300,0
+ROCK.US,D,20180215,000000,31.8,32.2,31.35,31.4,159896,0
+ROCK.US,D,20180216,000000,31.35,32.15,31.25,31.8,303919,0
+ROCK.US,D,20180220,000000,31.6,32,31.25,31.3,189295,0
+ROCK.US,D,20180221,000000,31.5,31.9,31.15,31.75,489077,0
+ROCK.US,D,20180222,000000,34.65,37.4,34.65,35.3,601815,0
+ROCK.US,D,20180223,000000,35.8,35.95,34.85,35.45,425477,0
+ROCK.US,D,20180226,000000,35.65,36.6,35.25,36.45,282857,0
+ROCK.US,D,20180227,000000,36.4,36.95,35.6,35.65,166340,0
+ROCK.US,D,20180228,000000,35.85,36,34.7,34.7,203659,0
+ROCK.US,D,20180301,000000,33.05,34.3,33.05,33.35,284030,0
+ROCK.US,D,20180302,000000,32.9,33.35,32.375,33.15,322194,0
+ROCK.US,D,20180305,000000,33,33.825,32.7,33.55,208498,0
+ROCK.US,D,20180306,000000,33.7,34.55,33.45,34.45,178601,0
+ROCK.US,D,20180307,000000,34.05,34.45,33.7,34.3,119504,0
+ROCK.US,D,20180308,000000,34.35,34.55,33.05,33.9,118859,0
+ROCK.US,D,20180309,000000,34.15,35,33.95,35,137237,0
+ROCK.US,D,20180312,000000,35,35.7,34.25,35.25,201401,0
+ROCK.US,D,20180313,000000,35.3,35.8,35.1,35.25,120153,0
+ROCK.US,D,20180314,000000,35.5,35.5,34.55,35.15,146445,0
+ROCK.US,D,20180315,000000,35.15,35.45,34.55,34.8,165769,0
+ROCK.US,D,20180316,000000,34.8,35.75,34.8,35.45,370461,0
+ROCK.US,D,20180319,000000,35.05,35.15,34.01,34.95,164419,0
+ROCK.US,D,20180320,000000,35.1,35.3,34.75,34.95,80192,0
+ROCK.US,D,20180321,000000,34.95,35.95,34.95,35.5,85841,0
+ROCK.US,D,20180322,000000,35.2,35.45,34.575,34.6,191397,0
+ROCK.US,D,20180323,000000,34.75,34.75,33.3,33.35,242188,0
+ROCK.US,D,20180326,000000,33.95,34.5,33.3,34.45,224329,0
+ROCK.US,D,20180327,000000,34.5,34.5,33.25,33.4,340084,0
+ROCK.US,D,20180328,000000,33.55,34.325,33.4,33.8,196809,0
+ROCK.US,D,20180329,000000,34.1,34.35,33.75,33.85,345454,0
+ROCK.US,D,20180402,000000,33.8,34,32.9,33.1,362362,0
+ROCK.US,D,20180403,000000,33.3,33.95,33.05,33.85,181132,0
+ROCK.US,D,20180404,000000,33.4,34.75,33.4,34.65,171118,0
+ROCK.US,D,20180405,000000,34.85,35.25,34.725,34.85,176580,0
+ROCK.US,D,20180406,000000,34.5,34.9,33.55,34,127242,0
+ROCK.US,D,20180409,000000,34.2,34.9,33.35,33.4,159892,0
+ROCK.US,D,20180410,000000,33.8,34.405,33.45,33.75,168179,0
+ROCK.US,D,20180411,000000,33.325,33.8,32.6,33.325,165964,0
+ROCK.US,D,20180412,000000,33.5,33.6,33.1,33.15,215945,0
+ROCK.US,D,20180413,000000,33.3,33.925,33.05,33.7,195904,0
+ROCK.US,D,20180416,000000,33.95,34.5,33.6,34.5,115044,0
+ROCK.US,D,20180417,000000,34.7,35.45,34.6,35.45,281439,0
+ROCK.US,D,20180418,000000,35.6,36.15,35.5,35.7,155610,0
+ROCK.US,D,20180419,000000,35.55,35.55,34.65,35.1,140165,0
+ROCK.US,D,20180420,000000,35.2,36.1,34.8,35.4,250917,0
+ROCK.US,D,20180423,000000,35.4,35.85,34.725,35.6,177378,0
+ROCK.US,D,20180424,000000,35.85,36.1,35.3,35.75,306734,0
+ROCK.US,D,20180425,000000,35.6,35.8,34.8,35.7,148006,0
+ROCK.US,D,20180426,000000,35.75,35.9,35.4,35.65,106959,0
+ROCK.US,D,20180427,000000,35.75,35.75,35.25,35.45,94665,0
+ROCK.US,D,20180430,000000,35.45,35.6,35.05,35.15,138581,0
+ROCK.US,D,20180501,000000,35.15,35.3,34.7,35.25,339837,0
+ROCK.US,D,20180502,000000,35.15,35.65,34.9,35.25,182692,0
+ROCK.US,D,20180503,000000,35.05,35.25,34.75,35,304795,0
+ROCK.US,D,20180504,000000,33.35,35.7,33.35,35.5,172706,0
+ROCK.US,D,20180507,000000,35.7,37.4,35.55,36.5,329647,0
+ROCK.US,D,20180508,000000,36.45,37.005,36,36.9,282876,0
+ROCK.US,D,20180509,000000,36.8,37.1,36.3,36.45,202537,0
+ROCK.US,D,20180510,000000,36.55,37.1,36.4,37,154231,0
+ROCK.US,D,20180511,000000,37.15,37.45,36.85,37.3,121420,0
+ROCK.US,D,20180514,000000,37.25,37.5,36.05,36.15,253018,0
+ROCK.US,D,20180515,000000,36,36.4,35.55,35.9,246729,0
+ROCK.US,D,20180516,000000,36.1,37.15,36.1,36.75,153119,0
+ROCK.US,D,20180517,000000,36.85,37.85,36.5,37.65,201507,0
+ROCK.US,D,20180518,000000,37.7,38.675,37.6,38.45,261955,0
+ROCK.US,D,20180521,000000,38.45,38.9,38.45,38.55,113580,0
+ROCK.US,D,20180522,000000,38.55,38.7,38.25,38.3,145566,0
+ROCK.US,D,20180523,000000,38.2,38.45,36.9987,38.25,140659,0
+ROCK.US,D,20180524,000000,38.2,38.55,37.75,38.5,199920,0
+ROCK.US,D,20180525,000000,38.75,39.925,38.7,39.85,307124,0
+ROCK.US,D,20180529,000000,39.55,40,39.25,39.75,492890,0
+ROCK.US,D,20180530,000000,39.95,40.6,39.75,40.05,555939,0
+ROCK.US,D,20180531,000000,40.1,40.4,39.3,39.65,296269,0
+ROCK.US,D,20180601,000000,39.8,40.15,39,39.1,294985,0
+ROCK.US,D,20180604,000000,39.3,39.75,39,39.65,365180,0
+ROCK.US,D,20180605,000000,39.65,40.4,39.55,40,253590,0
+ROCK.US,D,20180606,000000,40.1,40.15,39.505,40,218388,0
+ROCK.US,D,20180607,000000,39.9,40.15,39.55,39.9,143547,0
+ROCK.US,D,20180608,000000,39.1,40.45,39.1,40.4,167777,0
+ROCK.US,D,20180611,000000,40.5,40.7,39.525,40.45,221457,0
+ROCK.US,D,20180612,000000,40.45,40.45,39.4,40.2,156692,0
+ROCK.US,D,20180613,000000,40.2,40.2,39.55,39.8,201425,0
+ROCK.US,D,20180614,000000,39.95,40.4,39.55,40.3,373926,0
+ROCK.US,D,20180615,000000,40.05,40.1,39.55,39.85,258557,0
+ROCK.US,D,20180618,000000,39.65,40.3,39.65,39.95,206582,0
+ROCK.US,D,20180619,000000,39.55,40.05,39.3,39.85,223814,0
+ROCK.US,D,20180620,000000,40,40,39.35,39.65,148915,0
+ROCK.US,D,20180621,000000,39.65,39.7,39.25,39.5,188314,0
+ROCK.US,D,20180622,000000,39.7,39.75,38.7,38.8,299692,0
+ROCK.US,D,20180625,000000,38.6,38.7,37.6,37.8,168498,0
+ROCK.US,D,20180626,000000,37.9,38.25,37.6,38.25,272807,0
+ROCK.US,D,20180627,000000,38.4,39.3,37.95,37.95,188814,0
+ROCK.US,D,20180628,000000,37.8,38.4,37.8,38.2,215753,0
+ROCK.US,D,20180629,000000,38.3,38.725,37.5,37.5,181744,0
+ROCK.US,D,20180702,000000,37.35,37.8,36.85,37.8,213513,0
+ROCK.US,D,20180703,000000,37.95,38.1,37.65,37.95,51133,0
+ROCK.US,D,20180705,000000,38.15,38.7,37.9,38.65,183138,0
+ROCK.US,D,20180706,000000,38.7,39.2,38.6,38.8,94058,0
+ROCK.US,D,20180709,000000,38.9,39.15,38.65,38.9,112516,0
+ROCK.US,D,20180710,000000,38.85,39.25,38.55,38.8,93147,0
+ROCK.US,D,20180711,000000,38.6,39.05,38.6,38.65,113925,0
+ROCK.US,D,20180712,000000,38.75,38.95,38.15,38.55,105300,0
+ROCK.US,D,20180713,000000,38.6,39.25,38.55,39,63131,0
+ROCK.US,D,20180716,000000,39.05,39.2,38.7,38.95,94758,0
+ROCK.US,D,20180717,000000,39.1,39.275,38.9,39.2,141076,0
+ROCK.US,D,20180718,000000,39.15,39.45,38.85,39.15,124778,0
+ROCK.US,D,20180719,000000,39.1,40.05,38.975,39.9,120141,0
+ROCK.US,D,20180720,000000,39.8,39.85,39.2,39.3,64981,0
+ROCK.US,D,20180723,000000,39.25,39.3,38.5,38.55,86380,0
+ROCK.US,D,20180724,000000,38.5,39,37.575,37.7,166834,0
+ROCK.US,D,20180725,000000,37.75,37.75,36.5,36.85,284178,0
+ROCK.US,D,20180726,000000,38.85,44.3,38.2,41.8,701729,0
+ROCK.US,D,20180727,000000,41.75,44.1,41.75,43.6,528507,0
+ROCK.US,D,20180730,000000,43.5,43.5,41.75,42.1,287851,0
+ROCK.US,D,20180731,000000,42.2,44.05,42.1,43.45,288844,0
+ROCK.US,D,20180801,000000,43.5,43.5,41.85,41.9,148798,0
+ROCK.US,D,20180802,000000,41.5,43.15,40.95,43.15,203197,0
+ROCK.US,D,20180803,000000,42.7,43.15,42.25,43.1,221965,0
+ROCK.US,D,20180806,000000,43.05,44.15,42.7,44.05,170183,0
+ROCK.US,D,20180807,000000,44.1,44.95,44.1,44.75,155349,0
+ROCK.US,D,20180808,000000,44.6,44.95,44.1,44.55,180091,0
+ROCK.US,D,20180809,000000,44.55,44.725,43.6,43.6,94280,0
+ROCK.US,D,20180810,000000,43.35,43.8,43.15,43.35,54639,0
+ROCK.US,D,20180813,000000,43.4,43.9,43.05,43.55,151119,0
+ROCK.US,D,20180814,000000,43.65,44.65,43.65,44.35,77805,0
+ROCK.US,D,20180815,000000,44.25,44.25,43.4,44.1,84722,0
+ROCK.US,D,20180816,000000,44.35,44.6,44.05,44.525,108410,0
+ROCK.US,D,20180817,000000,44.4,45.25,44.025,44.9,272224,0
+ROCK.US,D,20180820,000000,44.95,45.7,44.625,45.35,136530,0
+ROCK.US,D,20180821,000000,45.55,46.6,45.2,46.05,175084,0
+ROCK.US,D,20180822,000000,46.1,46.4944,45.75,46.1,123791,0
+ROCK.US,D,20180823,000000,46.25,46.3,45.41,45.75,86803,0
+ROCK.US,D,20180824,000000,45.8,46,45.4,45.7,82169,0
+ROCK.US,D,20180827,000000,45.85,46.3,45.4,45.4,81945,0
+ROCK.US,D,20180828,000000,45.45,45.75,45,45.3,108668,0
+ROCK.US,D,20180829,000000,45.45,46.05,45.05,45.85,96728,0
+ROCK.US,D,20180830,000000,45.85,46.25,45.075,45.3,71973,0
+ROCK.US,D,20180831,000000,45.05,45.45,44.6,45.4,159682,0
+ROCK.US,D,20180904,000000,45.3,45.95,44.7,45.8,156485,0
+ROCK.US,D,20180905,000000,45.5,45.75,44.95,45.3,157549,0
+ROCK.US,D,20180906,000000,45.35,45.775,44.9,45.05,80363,0
+ROCK.US,D,20180907,000000,44.95,45.15,44.4,44.8,108279,0
+ROCK.US,D,20180910,000000,44.95,45.25,44.95,45.2,167447,0
+ROCK.US,D,20180911,000000,45.1,45.15,44.825,45.1,132644,0
+ROCK.US,D,20180912,000000,45.05,45.3,44.7,45.15,285254,0
+ROCK.US,D,20180913,000000,45.2,45.6,44.9,45.3,109815,0
+ROCK.US,D,20180914,000000,45.25,46,45,45.8,143329,0
+ROCK.US,D,20180917,000000,45.85,46.1,45.5,45.75,141434,0
+ROCK.US,D,20180918,000000,45.8,46.64,45.7,46.5,216542,0
+ROCK.US,D,20180919,000000,46.4,47.95,46.4,47.55,342826,0
+ROCK.US,D,20180920,000000,47.85,48.45,47.6,48.35,114975,0
+ROCK.US,D,20180921,000000,48.55,49.0953,45.65,46.4,349958,0
+ROCK.US,D,20180924,000000,46.4,46.45,45,46,72958,0
+ROCK.US,D,20180925,000000,46.2,46.35,45.405,45.85,96388,0
+ROCK.US,D,20180926,000000,46,46.1,45.3,45.8,242014,0
+ROCK.US,D,20180927,000000,45.9,46.175,45.2,45.75,132016,0
+ROCK.US,D,20180928,000000,45.7,46.575,45.35,45.6,160233,0
+ROCK.US,D,20181001,000000,45.89,46.6135,44.95,44.99,171759,0
+ROCK.US,D,20181002,000000,44.98,45.18,44.45,44.5,92210,0
+ROCK.US,D,20181003,000000,44.62,45.39,44.45,45.08,76078,0
+ROCK.US,D,20181004,000000,45.03,45.24,44.35,44.42,73948,0
+ROCK.US,D,20181005,000000,44.53,44.53,42.3,42.97,208372,0
+ROCK.US,D,20181008,000000,42.96,43.2,42.3,42.7,89189,0
+ROCK.US,D,20181009,000000,42.69,42.7,41.63,41.7,111632,0
+ROCK.US,D,20181010,000000,41.6,42.5899,41.19,41.28,144677,0
+ROCK.US,D,20181011,000000,41.27,42.28,40.13,40.19,166441,0
+ROCK.US,D,20181012,000000,40.89,40.89,39.41,39.75,150163,0
+ROCK.US,D,20181015,000000,39.74,40.05,39.4,39.8,180535,0
+ROCK.US,D,20181016,000000,40.18,41.01,39.62,40.86,118531,0
+ROCK.US,D,20181017,000000,40.75,40.75,39.61,40.35,106179,0
+ROCK.US,D,20181018,000000,40.25,40.26,39.18,39.32,173268,0
+ROCK.US,D,20181019,000000,39.24,39.94,38.43,38.5,123215,0
+ROCK.US,D,20181022,000000,38.84,39.15,38.44,38.67,91483,0
+ROCK.US,D,20181023,000000,38.2,38.39,37.67,37.8,110372,0
+ROCK.US,D,20181024,000000,37.68,37.68,35.41,35.42,249966,0
+ROCK.US,D,20181025,000000,35.75,36.51,35.62,36.06,145080,0
+ROCK.US,D,20181026,000000,35.44,36.23,33.8575,35.585,147794,0
+ROCK.US,D,20181029,000000,36.16,36.8,34.89,35.3,157481,0
+ROCK.US,D,20181030,000000,35.36,36.04,34.96,35.98,160616,0
+ROCK.US,D,20181031,000000,36.33,36.37,35.28,35.64,268820,0
+ROCK.US,D,20181101,000000,34.48,34.6395,33.35,33.6,756806,0
+ROCK.US,D,20181102,000000,33.6,34.51,32.61,32.86,446434,0
+ROCK.US,D,20181105,000000,32.8,34.11,32.56,33.82,441401,0
+ROCK.US,D,20181106,000000,33.66,34.58,33.24,34.54,249516,0
+ROCK.US,D,20181107,000000,34.82,35.52,34.21,35.41,155817,0
+ROCK.US,D,20181108,000000,35.4,35.45,34.64,34.69,130294,0
+ROCK.US,D,20181109,000000,34.51,34.53,33.42,33.53,98572,0
+ROCK.US,D,20181112,000000,33.52,33.52,32.73,32.84,87040,0
+ROCK.US,D,20181113,000000,32.96,33.95,32.87,33.67,176564,0
+ROCK.US,D,20181114,000000,33.98,35.0737,33.98,34.97,242592,0
+ROCK.US,D,20181115,000000,34.83,35.21,34.25,34.87,224886,0
+ROCK.US,D,20181116,000000,34.5,35.7314,33.8,35.03,182906,0
+ROCK.US,D,20181119,000000,35.01,35.39,34.63,35.04,142878,0
+ROCK.US,D,20181120,000000,34.69,34.91,33.87,34.27,115767,0
+ROCK.US,D,20181121,000000,34.46,35.18,34.35,34.94,127159,0
+ROCK.US,D,20181123,000000,34.7,35.23,34.33,34.77,32458,0
+ROCK.US,D,20181126,000000,35.08,35.44,33.995,34.37,117490,0
+ROCK.US,D,20181127,000000,34.28,34.53,33.86,34.25,75510,0
+ROCK.US,D,20181128,000000,34.35,35.35,33.67,35.16,100515,0
+ROCK.US,D,20181129,000000,35.06,35.64,34.8975,35.35,90339,0
+ROCK.US,D,20181130,000000,35.3,36.26,35.16,36.16,150698,0
+ROCK.US,D,20181203,000000,36.85,36.875,35.57,36.58,182828,0
+ROCK.US,D,20181204,000000,36.44,36.91,35.77,36.07,370426,0
+ROCK.US,D,20181206,000000,35.65,36,34.6323,35.53,260467,0
+ROCK.US,D,20181207,000000,35.72,36.66,34.65,34.76,148534,0
+ROCK.US,D,20181210,000000,34.76,35.68,33.98,34.28,196754,0
+ROCK.US,D,20181211,000000,34.28,35.73,34.04,34.19,168125,0
+ROCK.US,D,20181212,000000,34.61,35.03,34.037,34.53,174809,0
+ROCK.US,D,20181213,000000,34.71,35,33.77,34.11,198043,0
+ROCK.US,D,20181214,000000,33.86,34.9882,33.81,33.93,136314,0
+ROCK.US,D,20181217,000000,33.91,34.93,33.87,33.93,177507,0
+ROCK.US,D,20181218,000000,34.14,34.795,34.08,34.33,164966,0
+ROCK.US,D,20181219,000000,34.41,34.91,33.23,33.56,184571,0
+ROCK.US,D,20181220,000000,33.42,34.35,33.32,34.07,208786,0
+ROCK.US,D,20181221,000000,34.12,35.07,31.96,34.29,740626,0
+ROCK.US,D,20181224,000000,34.04,34.04,32.96,33.1,73960,0
+ROCK.US,D,20181226,000000,33.33,34.58,32.67,34.47,200638,0
+ROCK.US,D,20181227,000000,34.01,34.78,33.48,34.75,174118,0
+ROCK.US,D,20181228,000000,34.73,35.54,34.49,35.09,179413,0
+ROCK.US,D,20181231,000000,35.27,35.59,34.94,35.59,192205,0
+ROCK.US,D,20190102,000000,35.02,35.7534,33.4161,35.68,156668,0
+ROCK.US,D,20190103,000000,35.49,35.69,34.66,35.63,166070,0
+ROCK.US,D,20190104,000000,36.07,37.13,34.07,36.47,198074,0
+ROCK.US,D,20190107,000000,38.82,38.82,37.06,37.14,152439,0
+ROCK.US,D,20190108,000000,37.67,38.0404,36.2,36.28,249421,0
+ROCK.US,D,20190109,000000,36.3,36.62,35.7,36.17,300711,0
+ROCK.US,D,20190110,000000,36.07,36.79,35.8182,36.39,244325,0
+ROCK.US,D,20190111,000000,36.28,36.65,36.08,36.4,182563,0
+ROCK.US,D,20190114,000000,36.4,36.6,35.76,36.13,115528,0
+ROCK.US,D,20190115,000000,36.14,36.34,35.4164,35.91,88301,0
+ROCK.US,D,20190116,000000,35.92,36.51,35.67,35.91,155416,0
+ROCK.US,D,20190117,000000,35.79,36.22,35.75,36.05,143704,0
+ROCK.US,D,20190118,000000,36.05,36.83,36.05,36.53,147471,0
+ROCK.US,D,20190122,000000,36.25,36.81,35.68,35.93,79786,0
+ROCK.US,D,20190123,000000,36,36.46,35.2,35.44,78961,0
+ROCK.US,D,20190124,000000,35.45,36.26,34.85,35.41,115480,0
+ROCK.US,D,20190125,000000,35.67,36.14,35.08,35.12,103029,0
+ROCK.US,D,20190128,000000,34.9,35.18,33.93,34.97,144642,0
+ROCK.US,D,20190129,000000,34.97,35.59,34.97,35.24,83359,0
+ROCK.US,D,20190130,000000,35.3,35.49,34.8,35.02,105130,0
+ROCK.US,D,20190131,000000,35,36.09,34.85,35.65,440479,0
+ROCK.US,D,20190201,000000,35.65,37.47,35.4,36.53,386915,0
+ROCK.US,D,20190204,000000,36.53,36.82,35.92,36.82,114686,0
+ROCK.US,D,20190205,000000,37,37,36.425,36.96,92579,0
+ROCK.US,D,20190206,000000,36.95,37.81,36.94,37.44,179851,0
+ROCK.US,D,20190207,000000,37.41,37.73,36.99,37,224187,0
+ROCK.US,D,20190208,000000,36.91,37.27,36.3,36.89,141329,0
+ROCK.US,D,20190211,000000,36.9,37.225,36.76,36.89,99498,0
+ROCK.US,D,20190212,000000,37.06,37.78,36.89,37.78,213456,0
+ROCK.US,D,20190213,000000,37.79,37.92,37.47,37.74,122586,0
+ROCK.US,D,20190214,000000,37.65,38.17,37.4,37.93,374061,0
+ROCK.US,D,20190215,000000,38,38.56,37.99,38.53,108412,0
+ROCK.US,D,20190219,000000,38.28,39.15,37.74,38.89,154354,0
+ROCK.US,D,20190220,000000,38.73,39.15,38.58,39.14,277420,0
+ROCK.US,D,20190221,000000,39.54,42.1293,38.56,41.75,356905,0
+ROCK.US,D,20190222,000000,41.75,42.26,41.19,42.24,165196,0
+ROCK.US,D,20190225,000000,42.2,43.48,41.87,42.31,305841,0
+ROCK.US,D,20190226,000000,42.14,42.3,40.18,40.19,195090,0
+ROCK.US,D,20190227,000000,40.07,40.47,39.45,40.46,143831,0
+ROCK.US,D,20190228,000000,40.46,41.17,39.87,40.5,156097,0
+ROCK.US,D,20190301,000000,40.84,41.28,40.28,40.56,220134,0
+ROCK.US,D,20190304,000000,40.57,40.93,40,40.11,135888,0
+ROCK.US,D,20190305,000000,40.25,40.25,39.85,39.94,118830,0
+ROCK.US,D,20190306,000000,39.95,40.07,39.33,39.33,135430,0
+ROCK.US,D,20190307,000000,39.3,39.58,38.82,39.21,156575,0
+ROCK.US,D,20190308,000000,39.2,39.38,39.03,39.2,79153,0
+ROCK.US,D,20190311,000000,39.21,39.58,39.01,39.4,102479,0
+ROCK.US,D,20190312,000000,39.45,39.68,39.01,39.56,146231,0
+ROCK.US,D,20190313,000000,39.73,39.91,39.32,39.55,118752,0
+ROCK.US,D,20190314,000000,39.39,39.9,39.39,39.81,133947,0
+ROCK.US,D,20190315,000000,39.85,40.25,39.52,39.74,261658,0
+ROCK.US,D,20190318,000000,39.79,40.54,39.56,40.35,99079,0
+ROCK.US,D,20190319,000000,40.36,40.66,39.77,40,92057,0
+ROCK.US,D,20190320,000000,40.04,40.89,39.635,40.06,141427,0
+ROCK.US,D,20190321,000000,40.12,40.84,39.79,40.22,169199,0
+ROCK.US,D,20190322,000000,40.09,40.135,39.08,39.08,218303,0
+ROCK.US,D,20190325,000000,39.1,39.99,39.01,39.71,137949,0
+ROCK.US,D,20190326,000000,40,40.81,39.535,40.16,204194,0
+ROCK.US,D,20190327,000000,40.11,40.6,39.66,40.39,94137,0
+ROCK.US,D,20190328,000000,40.5,40.92,40.22,40.42,123535,0
+ROCK.US,D,20190329,000000,40.55,40.93,40.28,40.61,165034,0
+ROCK.US,D,20190401,000000,40.86,41.5,40.59,40.76,90693,0
+ROCK.US,D,20190402,000000,40.76,40.93,39.92,40.24,95794,0
+ROCK.US,D,20190403,000000,40.54,40.82,39.92,40.25,127157,0
+ROCK.US,D,20190404,000000,40.26,41.1,40.26,40.61,77319,0
+ROCK.US,D,20190405,000000,40.65,41,40.63,40.73,200434,0
+ROCK.US,D,20190408,000000,40.74,41.36,40.5,41.13,159106,0
+ROCK.US,D,20190409,000000,41,41.01,40.33,40.36,73362,0
+ROCK.US,D,20190410,000000,40.33,41.02,40.33,40.86,103430,0
+ROCK.US,D,20190411,000000,40.94,41.04,40.62,40.93,40100,0
+ROCK.US,D,20190412,000000,41.14,41.37,40.75,40.75,153411,0
+ROCK.US,D,20190415,000000,40.87,41.05,40.65,40.94,74163,0
+ROCK.US,D,20190416,000000,41.07,41.82,40.74,41.47,110985,0
+ROCK.US,D,20190417,000000,41.57,41.76,41.08,41.38,70097,0
+ROCK.US,D,20190418,000000,41.3,41.73,40.55,41.04,86929,0
+ROCK.US,D,20190422,000000,40.98,41.51,40.12,40.18,67994,0
+ROCK.US,D,20190423,000000,40.23,40.4,39.9001,40.15,316375,0
+ROCK.US,D,20190424,000000,40.18,41.18,40.15,40.98,133250,0
+ROCK.US,D,20190425,000000,40.97,40.97,39.69,39.86,115275,0
+ROCK.US,D,20190426,000000,40.05,40.395,39.67,39.81,188935,0
+ROCK.US,D,20190429,000000,39.81,40.27,39.515,40.02,108193,0
+ROCK.US,D,20190430,000000,40.11,40.4,39.4,39.67,134813,0
+ROCK.US,D,20190501,000000,39.9,40.53,39.45,39.76,348022,0
+ROCK.US,D,20190502,000000,39.92,40.22,39.34,40.04,126876,0
+ROCK.US,D,20190503,000000,39.01,39.95,36.84,37.95,291869,0
+ROCK.US,D,20190506,000000,37.31,39.51,37.31,39.49,237657,0
+ROCK.US,D,20190507,000000,39.24,39.73,38.8,39.2,183246,0
+ROCK.US,D,20190508,000000,39.18,39.3867,37.73,37.75,103362,0
+ROCK.US,D,20190509,000000,37.55,37.89,37.1348,37.66,114441,0
+ROCK.US,D,20190510,000000,37.74,38.12,37.51,38.1,103728,0
+ROCK.US,D,20190513,000000,37.69,37.725,36.93,37.13,83623,0
+ROCK.US,D,20190514,000000,37.19,37.51,36.98,37.42,80323,0
+ROCK.US,D,20190515,000000,37.16,37.57,37.0663,37.51,57417,0
+ROCK.US,D,20190516,000000,37.6,37.9,37.385,37.65,79771,0
+ROCK.US,D,20190517,000000,37.46,37.5,37.015,37.15,96033,0
+ROCK.US,D,20190520,000000,36.92,37.45,36.78,37.19,73901,0
+ROCK.US,D,20190521,000000,37.4,37.5,37.07,37.45,56349,0
+ROCK.US,D,20190522,000000,37.25,37.35,36.96,37.2,74049,0
+ROCK.US,D,20190523,000000,36.95,37.146,36.37,36.92,123061,0
+ROCK.US,D,20190524,000000,37.11,37.11,36.77,36.93,35925,0
+ROCK.US,D,20190528,000000,36.99,36.99,36.205,36.27,98746,0
+ROCK.US,D,20190529,000000,36.25,36.25,35.69,36.11,74493,0
+ROCK.US,D,20190530,000000,36.23,36.4,35.68,36.09,64162,0
+ROCK.US,D,20190531,000000,35.77,36.03,35.29,35.7,99832,0
+ROCK.US,D,20190603,000000,35.84,36.29,35.6,35.99,102698,0
+ROCK.US,D,20190604,000000,36.26,37.54,36.19,37.5,88388,0
+ROCK.US,D,20190605,000000,37.62,37.755,37.18,37.41,63501,0
+ROCK.US,D,20190606,000000,37.49,37.635,36.85,37.27,70220,0
+ROCK.US,D,20190607,000000,37.27,37.78,37.03,37.61,74090,0
+ROCK.US,D,20190610,000000,37.75,38.36,37.3,37.88,49192,0
+ROCK.US,D,20190611,000000,38,38.25,37.75,38.17,58908,0
+ROCK.US,D,20190612,000000,38.1,38.3,37.81,38.26,59671,0
+ROCK.US,D,20190613,000000,38.35,38.72,38.155,38.52,92129,0
+ROCK.US,D,20190614,000000,38.57,38.57,38.23,38.3,57925,0
+ROCK.US,D,20190617,000000,38.33,38.35,37.99,38.09,48222,0
+ROCK.US,D,20190618,000000,38.33,39.18,38.33,39.15,81528,0
+ROCK.US,D,20190619,000000,39.4,39.455,38.78,39.31,69104,0
+ROCK.US,D,20190620,000000,39.73,39.95,39.37,39.65,119705,0
+ROCK.US,D,20190621,000000,39.46,39.86,39.02,39.29,195760,0
+ROCK.US,D,20190624,000000,39.5,39.78,39.09,39.15,91729,0
+ROCK.US,D,20190625,000000,39.32,39.32,38.6,38.97,58764,0
+ROCK.US,D,20190626,000000,39.03,39.37,38.65,39.06,87863,0
+ROCK.US,D,20190627,000000,39.2,40.265,39.2,40.08,110965,0
+ROCK.US,D,20190628,000000,40.07,41.19,40.07,40.36,381739,0
+ROCK.US,D,20190701,000000,40.87,41.25,39.35,39.51,75052,0
+ROCK.US,D,20190702,000000,39.5,39.98,39.26,39.86,81547,0
+ROCK.US,D,20190703,000000,39.88,40.2806,39.88,40.22,28748,0
+ROCK.US,D,20190705,000000,40.06,40.31,39.46,40.16,56981,0
+ROCK.US,D,20190708,000000,40.03,40.19,39.82,40.01,62119,0
+ROCK.US,D,20190709,000000,39.81,39.91,39.38,39.73,61374,0
+ROCK.US,D,20190710,000000,39.86,39.86,39.22,39.51,92063,0
+ROCK.US,D,20190711,000000,39.45,39.49,39.04,39.26,102156,0
+ROCK.US,D,20190712,000000,39.26,39.67,39.16,39.47,141614,0
+ROCK.US,D,20190715,000000,39.5,39.58,38.86,39.43,154072,0
+ROCK.US,D,20190716,000000,39.46,39.895,39.46,39.71,64274,0
+ROCK.US,D,20190717,000000,39.75,39.75,39.27,39.49,163021,0
+ROCK.US,D,20190718,000000,39.57,39.94,39.315,39.5,122707,0
+ROCK.US,D,20190719,000000,39.38,39.82,39.14,39.29,110682,0
+ROCK.US,D,20190722,000000,39.26,39.38,39,39.25,77458,0
+ROCK.US,D,20190723,000000,39.35,39.89,39.32,39.6,74859,0
+ROCK.US,D,20190724,000000,40.22,40.305,39.41,40.22,155205,0
+ROCK.US,D,20190725,000000,40.23,40.435,39.5,39.71,165383,0
+ROCK.US,D,20190726,000000,39,42.36,38.79,41.17,540423,0
+ROCK.US,D,20190729,000000,41.1,42.05,40.88,41.95,412203,0
+ROCK.US,D,20190730,000000,41.54,41.8595,41.27,41.46,401822,0
+ROCK.US,D,20190731,000000,41.23,42.15,41.1,41.44,533866,0
+ROCK.US,D,20190801,000000,41.58,41.76,40.92,41.17,353783,0
+ROCK.US,D,20190802,000000,41.16,41.59,40.66,41.33,313250,0
+ROCK.US,D,20190805,000000,40.86,41.27,40.54,41.07,240612,0
+ROCK.US,D,20190806,000000,41.38,41.94,40.63,41.43,201931,0
+ROCK.US,D,20190807,000000,41.11,41.96,40.71,41.83,230361,0
+ROCK.US,D,20190808,000000,42.05,42.87,42.05,42.24,317274,0
+ROCK.US,D,20190809,000000,42.11,42.93,41.73,42.24,215638,0
+ROCK.US,D,20190812,000000,43.02,43.02,41.93,42.48,157716,0
+ROCK.US,D,20190813,000000,42.47,43.21,42.18,42.92,138143,0
+ROCK.US,D,20190814,000000,42.56,42.83,42.26,42.42,195453,0
+ROCK.US,D,20190815,000000,42.19,42.49,41.6,41.97,265711,0
+ROCK.US,D,20190816,000000,41.94,42.51,41.65,42.07,624242,0
+ROCK.US,D,20190819,000000,42.45,42.875,42.19,42.22,193601,0
+ROCK.US,D,20190820,000000,42.14,42.43,41.8,41.94,195340,0
+ROCK.US,D,20190821,000000,42.17,42.23,41.79,42.07,164650,0
+ROCK.US,D,20190822,000000,42.11,42.82,41.57,41.76,138445,0
+ROCK.US,D,20190823,000000,41.68,41.68,39.89,39.99,153230,0
+ROCK.US,D,20190826,000000,40.31,40.41,39.885,40.2,84850,0
+ROCK.US,D,20190827,000000,40.29,40.43,39.26,39.27,100928,0
+ROCK.US,D,20190828,000000,39.27,40.02,39.21,39.91,102534,0
+ROCK.US,D,20190829,000000,40.3,40.7695,40.26,40.32,83197,0
+ROCK.US,D,20190830,000000,40.32,40.53,39.995,40.27,163378,0
+ROCK.US,D,20190903,000000,40.14,40.19,39.04,39.57,138983,0
+ROCK.US,D,20190904,000000,39.93,39.93,39.46,39.67,194537,0
+ROCK.US,D,20190905,000000,40.06,41.4,39.87,40.75,138687,0
+ROCK.US,D,20190906,000000,40.91,40.94,40.49,40.61,151154,0
+ROCK.US,D,20190909,000000,40.75,42.015,40.51,41.91,192054,0
+ROCK.US,D,20190910,000000,41.92,42.83,41.78,42.57,99016,0
+ROCK.US,D,20190911,000000,42.7,43.67,42.31,43.53,174823,0
+ROCK.US,D,20190912,000000,43.78,45.47,43.57,44.78,323685,0
+ROCK.US,D,20190913,000000,44.98,47,44.965,46.67,548572,0
+ROCK.US,D,20190916,000000,46.91,47.23,46.06,46.22,243902,0
+ROCK.US,D,20190917,000000,46.3,47.08,45.715,46.61,220009,0
+ROCK.US,D,20190918,000000,46.76,47.13,46.09,46.32,179960,0
+ROCK.US,D,20190919,000000,46.25,47,46.23,46.24,209772,0
+ROCK.US,D,20190920,000000,46.22,46.6599,45.9,46.2,359697,0
+ROCK.US,D,20190923,000000,46.05,46.45,45.93,45.99,79197,0
+ROCK.US,D,20190924,000000,46,46.595,45.52,45.82,214059,0
+ROCK.US,D,20190925,000000,45.83,46.72,45.69,46.56,159785,0
+ROCK.US,D,20190926,000000,46.7,46.79,45.66,45.84,94195,0
+ROCK.US,D,20190927,000000,46.05,46.41,45.78,45.9,144404,0
+ROCK.US,D,20190930,000000,46.09,46.35,45.89,45.94,247935,0
+ROCK.US,D,20191001,000000,46.22,46.64,45.19,45.32,239031,0
+ROCK.US,D,20191002,000000,45.05,45.29,44.14,44.76,528903,0
+ROCK.US,D,20191003,000000,44.65,44.76,43.72,44.5,261101,0
+ROCK.US,D,20191004,000000,44.49,45.24,43.9,44.52,144849,0
+ROCK.US,D,20191007,000000,44.27,44.7,44.03,44.29,123084,0
+ROCK.US,D,20191008,000000,43.85,44.3,43.51,44.09,208088,0
+ROCK.US,D,20191009,000000,44.34,44.76,44.02,44.12,82253,0
+ROCK.US,D,20191010,000000,44.15,44.71,44.07,44.11,142823,0
+ROCK.US,D,20191011,000000,44.33,45.44,44.33,44.45,138640,0
+ROCK.US,D,20191014,000000,44.15,44.36,44.04,44.19,104638,0
+ROCK.US,D,20191015,000000,44.15,44.8,44.15,44.68,128348,0
+ROCK.US,D,20191016,000000,44.44,45.075,44.44,44.94,123069,0
+ROCK.US,D,20191017,000000,45.22,45.65,45.035,45.18,140164,0
+ROCK.US,D,20191018,000000,44.98,45.31,44.56,45.23,158668,0
+ROCK.US,D,20191021,000000,45.53,45.99,45.32,45.39,147059,0
+ROCK.US,D,20191022,000000,45.41,45.6,45.02,45.5,154780,0
+ROCK.US,D,20191023,000000,45.58,45.73,45.24,45.46,100651,0
+ROCK.US,D,20191024,000000,45.2,45.54,44.91,45.07,549697,0
+ROCK.US,D,20191025,000000,48,53.97,47.61,51.42,1010565,0
+ROCK.US,D,20191028,000000,53.12,54.59,51.2,51.25,770465,0
+ROCK.US,D,20191029,000000,51.55,53.93,51.39,53.88,641047,0
+ROCK.US,D,20191030,000000,53.98,54.755,53.48,54.17,312388,0
+ROCK.US,D,20191031,000000,53.96,54.33,52.9,53.23,291688,0
+ROCK.US,D,20191101,000000,53.32,55.155,53.285,54.3,300036,0
+ROCK.US,D,20191104,000000,54.54,54.54,53.41,53.49,270012,0
+ROCK.US,D,20191105,000000,53.74,54.255,53.11,53.15,363649,0
+ROCK.US,D,20191106,000000,53.09,53.81,52.45,53.7,167356,0
+ROCK.US,D,20191107,000000,54.03,54.13,52.83,52.95,177147,0
+ROCK.US,D,20191108,000000,52.91,53.28,52.23,52.79,149286,0
+ROCK.US,D,20191111,000000,52.44,52.51,52.03,52.23,215069,0
+ROCK.US,D,20191112,000000,52.42,52.87,52.24,52.4,285225,0
+ROCK.US,D,20191113,000000,52.17,52.86,51.511,52.29,180593,0
+ROCK.US,D,20191114,000000,52.2,52.79,51.83,52.4,211057,0
+ROCK.US,D,20191115,000000,52.77,53.185,51.925,53,651598,0
+ROCK.US,D,20191118,000000,52.9,53.13,52.56,53.01,150547,0
+ROCK.US,D,20191119,000000,53.07,53.27,52.5,52.52,186701,0
+ROCK.US,D,20191120,000000,52.39,52.91,51.96,52.27,186227,0
+ROCK.US,D,20191121,000000,52.46,52.46,51.76,51.85,160536,0
+ROCK.US,D,20191122,000000,52.15,52.23,51.78,51.82,103401,0
+ROCK.US,D,20191125,000000,51.95,52.68,51.835,52.24,274128,0
+ROCK.US,D,20191126,000000,52.34,52.79,51.85,52.23,200228,0
+ROCK.US,D,20191127,000000,52.34,52.8,52.24,52.5,132983,0
+ROCK.US,D,20191129,000000,52.54,52.77,52.14,52.22,70412,0
+ROCK.US,D,20191202,000000,52.23,52.3425,51.09,51.6,308968,0
+ROCK.US,D,20191203,000000,51.53,52.36,51.19,52.35,366510,0
+ROCK.US,D,20191204,000000,52.66,53.22,52.44,52.65,205907,0
+ROCK.US,D,20191205,000000,53.01,53.55,52.6966,53.2,215395,0
+ROCK.US,D,20191206,000000,53.62,54.57,53.62,54.23,328558,0
+ROCK.US,D,20191209,000000,53.95,53.98,53.02,53.2,197531,0
+ROCK.US,D,20191210,000000,53.07,53.43,52.45,52.71,243264,0
+ROCK.US,D,20191211,000000,52.85,53.19,52.69,53.08,112370,0
+ROCK.US,D,20191212,000000,53.04,53.46,52.87,53.12,127246,0
+ROCK.US,D,20191213,000000,53.08,53.31,52.1,52.57,250632,0
+ROCK.US,D,20191216,000000,52.84,53.03,51.71,51.86,139191,0
+ROCK.US,D,20191217,000000,51.82,52.2,51.66,52.16,96115,0
+ROCK.US,D,20191218,000000,52.26,52.26,51.03,51.78,100540,0
+ROCK.US,D,20191219,000000,51.59,51.695,50.83,51.19,90599,0
+ROCK.US,D,20191220,000000,51.24,51.73,50.585,51.02,376137,0
+ROCK.US,D,20191223,000000,51.12,51.29,50.65,50.95,122248,0
+ROCK.US,D,20191224,000000,50.95,51.41,50.67,51.07,61398,0
+ROCK.US,D,20191226,000000,51.08,51.13,50.625,51.05,76969,0
+ROCK.US,D,20191227,000000,51.07,51.135,50.34,50.63,108099,0
+ROCK.US,D,20191230,000000,50.58,51.09,50.07,50.43,209758,0
+ROCK.US,D,20191231,000000,50.36,51.15,50.325,50.44,145279,0
+ROCK.US,D,20200102,000000,50.58,50.89,49.87,50.75,143511,0
+ROCK.US,D,20200103,000000,50.36,50.505,49.935,50.39,231717,0
+ROCK.US,D,20200106,000000,50.15,50.3,49.16,50.13,126127,0
+ROCK.US,D,20200107,000000,49.85,49.95,49.43,49.47,188510,0
+ROCK.US,D,20200108,000000,49.51,50.65,49.51,49.75,191567,0
+ROCK.US,D,20200109,000000,50,50.99,49.75,50.89,192706,0
+ROCK.US,D,20200110,000000,50.89,51.66,50.41,51.27,180090,0
+ROCK.US,D,20200113,000000,51.36,52.04,51.24,52.03,236165,0
+ROCK.US,D,20200114,000000,51.91,52.79,51.52,52.74,267663,0
+ROCK.US,D,20200115,000000,52.55,53.11,52.55,53.11,222817,0
+ROCK.US,D,20200116,000000,53.37,53.6995,53.22,53.66,154154,0
+ROCK.US,D,20200117,000000,53.99,54.2,53.595,53.82,181276,0
+ROCK.US,D,20200121,000000,53.72,53.84,53.41,53.7,157369,0
+ROCK.US,D,20200122,000000,54,55.12,54,55.06,488328,0
+ROCK.US,D,20200123,000000,55.07,56.53,54.67,56.18,233599,0
+ROCK.US,D,20200124,000000,56.32,56.32,54.47,54.73,166031,0
+ROCK.US,D,20200127,000000,53.85,54.86,53.221,54.39,101376,0
+ROCK.US,D,20200128,000000,54.65,56.42,54.41,56.18,355243,0
+ROCK.US,D,20200129,000000,56.37,56.58,55.8176,56.02,182720,0
+ROCK.US,D,20200130,000000,55.65,56.14,55.4,55.77,164417,0
+ROCK.US,D,20200131,000000,55.58,55.78,54.35,54.52,220739,0
+ROCK.US,D,20200203,000000,54.65,55.155,53.68,54.18,182032,0
+ROCK.US,D,20200204,000000,54.87,54.91,53.8,54.18,134147,0
+ROCK.US,D,20200205,000000,54.61,54.61,53.77,54.55,99233,0
+ROCK.US,D,20200206,000000,54.69,54.69,54.05,54.52,72870,0
+ROCK.US,D,20200207,000000,54.59,55.36,54.36,55.33,133569,0
+ROCK.US,D,20200210,000000,55.31,55.895,54.47,55.08,159439,0
+ROCK.US,D,20200211,000000,55.25,55.99,54.87,55.25,92442,0
+ROCK.US,D,20200212,000000,55.25,55.25,54.6225,55,152258,0
+ROCK.US,D,20200213,000000,54.59,55.53,54.38,55.21,141330,0
+ROCK.US,D,20200214,000000,55.61,55.84,54.991,55.37,169282,0
+ROCK.US,D,20200218,000000,55.18,55.4,54.63,55,169746,0
+ROCK.US,D,20200219,000000,55.23,55.56,55,55.03,120902,0
+ROCK.US,D,20200220,000000,54.89,55.69,54.89,55.5,171216,0
+ROCK.US,D,20200221,000000,55.48,55.78,54.805,55.34,151802,0
+ROCK.US,D,20200224,000000,54.04,54.36,52.63,52.66,312002,0
+ROCK.US,D,20200225,000000,52.68,53.35,51.31,51.59,332869,0
+ROCK.US,D,20200226,000000,51.73,51.87,50.7546,50.95,102550,0
+ROCK.US,D,20200227,000000,50.32,50.66,48.71,48.71,195840,0
+ROCK.US,D,20200228,000000,48.25,52.6,47.8,50.67,719283,0
+ROCK.US,D,20200302,000000,49.64,52.4,49.64,52.31,429708,0
+ROCK.US,D,20200303,000000,52.5,54.24,51.58,51.94,267730,0
+ROCK.US,D,20200304,000000,52.84,55.0033,52.45,54.43,375435,0
+ROCK.US,D,20200305,000000,53.59,54.97,52.4982,53.33,249038,0
+ROCK.US,D,20200306,000000,51.77,52.955,50.09,51.71,258538,0
+ROCK.US,D,20200309,000000,48.72,50.09,48.28,49.6,283881,0
+ROCK.US,D,20200310,000000,51.05,51.05,48.38,49.2,437257,0
+ROCK.US,D,20200311,000000,48.1,48.2519,45.69,46.82,345559,0
+ROCK.US,D,20200312,000000,44.43,45.025,41.12,41.28,324489,0
+ROCK.US,D,20200313,000000,42.77,43,39.58,40.85,586191,0
+ROCK.US,D,20200316,000000,37.5,40.96,36.7,38.76,444258,0
+ROCK.US,D,20200317,000000,38.9,39.99,35.62,37.37,419003,0
+ROCK.US,D,20200318,000000,35.23,36.77,31.235,31.45,254513,0
+ROCK.US,D,20200319,000000,31.8,39.825,30.6,39.39,469950,0
+ROCK.US,D,20200320,000000,39.44,40.99,35.81,36.54,769528,0
+ROCK.US,D,20200323,000000,37.68,37.89,34.7,36.83,399466,0
+ROCK.US,D,20200324,000000,38.29,41.18,38.195,40.03,401246,0
+ROCK.US,D,20200325,000000,39.77,40.53,38.07,39.2,376289,0
+ROCK.US,D,20200326,000000,39.71,43.445,38.91,42.97,281012,0
+ROCK.US,D,20200327,000000,41.43,44.14,41.38,42.87,232500,0
+ROCK.US,D,20200330,000000,43.32,43.655,41.66,42.36,422005,0
+ROCK.US,D,20200331,000000,41.93,43.13,41.48,42.92,367927,0
+ROCK.US,D,20200401,000000,41.69,41.69,38.78,39.35,293659,0
+ROCK.US,D,20200402,000000,39.09,40.44,38.62,39.78,225827,0
+ROCK.US,D,20200403,000000,39.69,39.98,37.71,38.32,261069,0
+ROCK.US,D,20200406,000000,39.53,41.82,39.53,41.53,233442,0
+ROCK.US,D,20200407,000000,42.58,43.34,40.2,40.55,181361,0
+ROCK.US,D,20200408,000000,41.33,42.68,40.48,42.19,283329,0
+ROCK.US,D,20200409,000000,43.2,45.35,43.2,44.94,141425,0
+ROCK.US,D,20200413,000000,45.29,45.29,42.8079,43.25,100738,0
+ROCK.US,D,20200414,000000,44.59,46.3,43.5,44.24,143597,0
+ROCK.US,D,20200415,000000,42.63,44.305,42.19,42.29,182498,0
+ROCK.US,D,20200416,000000,42.35,44.545,41.28,42.12,166077,0
+ROCK.US,D,20200417,000000,43.52,44.99,43.52,44.59,139843,0
+ROCK.US,D,20200420,000000,43.59,44.265,43,43.54,118815,0
+ROCK.US,D,20200421,000000,42.21,43.04,41.31,42.8,211483,0
+ROCK.US,D,20200422,000000,44.16,44.16,42.785,43.18,145674,0
+ROCK.US,D,20200423,000000,43.36,44.525,43.22,44,128018,0
+ROCK.US,D,20200424,000000,44,44.49,43.71,43.95,192971,0
+ROCK.US,D,20200427,000000,44.23,46.82,43.934,46.35,198187,0
+ROCK.US,D,20200428,000000,47.41,48.745,46.68,47.82,199692,0
+ROCK.US,D,20200429,000000,49.41,50.42,48.5,49.18,179438,0
+ROCK.US,D,20200430,000000,48.12,48.59,46.145,46.3,261420,0
+ROCK.US,D,20200501,000000,45.98,46.185,44.57,45.49,172832,0
+ROCK.US,D,20200504,000000,45.04,45.97,44.24,45.85,265603,0
+ROCK.US,D,20200505,000000,46.67,48.15,46.5,46.91,167037,0
+ROCK.US,D,20200506,000000,47.44,49.41,45.49,45.98,180501,0
+ROCK.US,D,20200507,000000,46.11,46.745,41.87,42.99,347734,0
+ROCK.US,D,20200508,000000,44.08,44.95,43.525,44.09,215593,0
+ROCK.US,D,20200511,000000,43.44,43.78,42.45,42.73,195764,0
+ROCK.US,D,20200512,000000,42.78,44.275,40.37,40.42,182685,0
+ROCK.US,D,20200513,000000,39.93,41.09,38.52,38.77,178074,0
+ROCK.US,D,20200514,000000,37.92,38.56,36.39,38.03,171296,0
+ROCK.US,D,20200515,000000,37.91,39.86,37.56,39.22,252327,0
+ROCK.US,D,20200518,000000,40.84,42.395,40.6656,41.14,278417,0
+ROCK.US,D,20200519,000000,41.13,41.95,39.92,40.01,227201,0
+ROCK.US,D,20200520,000000,40.87,41.66,40.69,40.93,264616,0
+ROCK.US,D,20200521,000000,41.19,42.77,41.19,41.86,162834,0
+ROCK.US,D,20200522,000000,42.03,42.69,40.73,41.5,112780,0
+ROCK.US,D,20200526,000000,43.15,44.36,42.7,42.92,167559,0
+ROCK.US,D,20200527,000000,43.15,44.83,43.08,44.45,158257,0
+ROCK.US,D,20200528,000000,45.12,45.12,43.41,43.66,195369,0
+ROCK.US,D,20200529,000000,43.15,44.565,41.74,44.01,333267,0
+ROCK.US,D,20200601,000000,44.13,44.99,43.97,44.38,199789,0
+ROCK.US,D,20200602,000000,44.79,47.275,44.66,47.19,574041,0
+ROCK.US,D,20200603,000000,47.9,49.35,47.555,49.19,237348,0
+ROCK.US,D,20200604,000000,48.9,50.41,45.61,49.89,311266,0
+ROCK.US,D,20200605,000000,51.71,53.45,50.89,51.5,406548,0
+ROCK.US,D,20200608,000000,52.38,52.38,50.22,50.48,223116,0
+ROCK.US,D,20200609,000000,49.75,50.2,48.47,49.68,205167,0
+ROCK.US,D,20200610,000000,49.63,49.98,48.56,48.57,127345,0
+ROCK.US,D,20200611,000000,46.27,47.14,45.92,46.01,276936,0
+ROCK.US,D,20200612,000000,47.61,47.64,43.18,44.24,268111,0
+ROCK.US,D,20200615,000000,43.01,46.245,42.895,45.55,134587,0
+ROCK.US,D,20200616,000000,47.14,47.87,46.3,47.08,252075,0
+ROCK.US,D,20200617,000000,47.27,47.29,46.3,46.78,125040,0
+ROCK.US,D,20200618,000000,46.59,47.32,46.3,46.92,157023,0
+ROCK.US,D,20200619,000000,47.5,47.9,46.63,46.97,295685,0
+ROCK.US,D,20200622,000000,46.71,46.88,45.81,46.85,130066,0
+ROCK.US,D,20200623,000000,47.25,48.25,47.22,47.47,127550,0
+ROCK.US,D,20200624,000000,46.96,47.42,45.18,45.25,165260,0
+ROCK.US,D,20200625,000000,44.87,45.59,43.86,45.58,132215,0
+ROCK.US,D,20200626,000000,45.34,45.53,44.02,44.99,365131,0
+ROCK.US,D,20200629,000000,45.48,47.45,45.48,47.4,177406,0
+ROCK.US,D,20200630,000000,47.16,49.1,47.16,48.01,191631,0
+ROCK.US,D,20200701,000000,48.08,48.41,46.34,46.55,182628,0
+ROCK.US,D,20200702,000000,47.36,48.25,46.53,46.73,114438,0
+ROCK.US,D,20200706,000000,47.5,48.38,47.06,47.18,108782,0
+ROCK.US,D,20200707,000000,46.78,47.435,46.49,46.72,124107,0
+ROCK.US,D,20200708,000000,46.6,49.66,46.16,47.25,254436,0
+ROCK.US,D,20200709,000000,47.12,47.4,45.82,46.55,192875,0
+ROCK.US,D,20200710,000000,46.76,47.99,46.41,47.93,248579,0
+ROCK.US,D,20200713,000000,48.64,48.9,47.03,47.06,158293,0
+ROCK.US,D,20200714,000000,47.12,48.52,46.3,48.51,106673,0
+ROCK.US,D,20200715,000000,49.45,50.79,49.11,50.49,165786,0
+ROCK.US,D,20200716,000000,50.48,51.39,50.08,50.62,120578,0
+ROCK.US,D,20200717,000000,50.48,51.05,50.08,50.5,109150,0
+ROCK.US,D,20200720,000000,50.23,50.76,50.23,50.52,107875,0
+ROCK.US,D,20200721,000000,51.13,51.75,50.93,51.56,168026,0
+ROCK.US,D,20200722,000000,51.56,52.46,51.37,51.85,81984,0
+ROCK.US,D,20200723,000000,51.8,52.56,51.235,52.03,122701,0
+ROCK.US,D,20200724,000000,52.02,52.02,50.65,50.87,93239,0
+ROCK.US,D,20200727,000000,51.05,52.04,50.84,51.92,65840,0
+ROCK.US,D,20200728,000000,51.82,52.35,51.38,51.58,128454,0
+ROCK.US,D,20200729,000000,51.69,52.75,51.56,52.69,80746,0
+ROCK.US,D,20200730,000000,51.99,52.74,51.18,52.3,136580,0
+ROCK.US,D,20200731,000000,51.89,52.13,50.43,51.72,134364,0
+ROCK.US,D,20200803,000000,52.05,53.33,51.92,53.1,103390,0
+ROCK.US,D,20200804,000000,52.98,54.03,52.23,53.97,203508,0
+ROCK.US,D,20200805,000000,60,61.6399,56.66,61.07,321405,0
+ROCK.US,D,20200806,000000,62.16,62.8,60.94,62.69,219215,0
+ROCK.US,D,20200807,000000,62.1,63.93,61.92,62.9,246668,0
+ROCK.US,D,20200810,000000,63.21,66.26,63.21,65.89,399205,0
+ROCK.US,D,20200811,000000,67.59,68.49,66.7,67.03,349498,0
+ROCK.US,D,20200812,000000,67.67,68.61,67.07,68.07,189513,0
+ROCK.US,D,20200813,000000,67.82,68.92,67.64,68.46,296583,0
+ROCK.US,D,20200814,000000,68.25,69.43,67.755,68.77,211620,0
+ROCK.US,D,20200817,000000,69.17,69.64,67.425,67.74,299563,0
+ROCK.US,D,20200818,000000,67.39,67.765,65.75,66.14,250438,0
+ROCK.US,D,20200819,000000,65.99,67.225,65.211,65.84,275249,0
+ROCK.US,D,20200820,000000,65.35,66.51,65.17,66.21,187904,0
+ROCK.US,D,20200821,000000,66.07,66.54,64.94,66.49,379931,0
+ROCK.US,D,20200824,000000,67.19,67.58,66.58,67.14,203214,0
+ROCK.US,D,20200825,000000,67.26,67.26,65.44,66.04,176814,0
+ROCK.US,D,20200826,000000,66.27,66.53,65.37,65.95,126573,0
+ROCK.US,D,20200827,000000,66.18,66.985,65.57,65.86,186124,0
+ROCK.US,D,20200828,000000,66.27,66.47,64.26,64.78,139687,0
+ROCK.US,D,20200831,000000,64.46,64.46,62.34,62.445,264024,0
+ROCK.US,D,20200901,000000,62.05,64.31,61.77,64.18,280077,0
+ROCK.US,D,20200902,000000,64.57,65.25,63.17,64.9,130597,0
+ROCK.US,D,20200903,000000,64.9,64.9,61.88,62.45,148178,0
+ROCK.US,D,20200904,000000,63.43,63.58,61.995,62.69,149093,0
+ROCK.US,D,20200908,000000,62,62.78,60.62,61.43,157180,0
+ROCK.US,D,20200909,000000,62.05,63.14,61.17,62.98,198563,0
+ROCK.US,D,20200910,000000,63.46,64.01,62.94,63.29,136638,0
+ROCK.US,D,20200911,000000,63.58,63.67,61.9,62.44,136374,0
+ROCK.US,D,20200914,000000,63.03,63.53,61.98,63.25,134605,0
+ROCK.US,D,20200915,000000,63.76,64.299,62.87,63.37,104477,0
+ROCK.US,D,20200916,000000,63.76,63.95,62.935,63.69,205209,0
+ROCK.US,D,20200917,000000,62.71,64.16,62.12,63.89,127900,0
+ROCK.US,D,20200918,000000,64.56,65.36,62.66,62.92,466499,0
+ROCK.US,D,20200921,000000,61.45,61.82,59.54,61.805,291153,0
+ROCK.US,D,20200922,000000,61.9,62.39,61.17,62,110036,0
+ROCK.US,D,20200923,000000,62,62.35,60.74,60.81,141267,0
+ROCK.US,D,20200924,000000,60.78,62.54,60.355,61.95,100764,0
+ROCK.US,D,20200925,000000,61.79,63.1,61.0812,62.71,184673,0
+ROCK.US,D,20200928,000000,63.17,65.05,62.88,64.51,145176,0
+ROCK.US,D,20200929,000000,64.35,65.88,64.18,65.56,215071,0
+ROCK.US,D,20200930,000000,65.52,66.77,65.08,65.14,311867,0
+ROCK.US,D,20201001,000000,65.19,65.96,64.29,65.85,151515,0
+ROCK.US,D,20201002,000000,64.58,66.49,63.965,66.13,172289,0
+ROCK.US,D,20201005,000000,66.65,67.975,65.955,67.85,172862,0
+ROCK.US,D,20201006,000000,68.58,70.76,67.9,70.41,291126,0
+ROCK.US,D,20201007,000000,71.49,73.15,71.08,72.48,379834,0
+ROCK.US,D,20201008,000000,72.65,73.215,70.84,73.1,175527,0
+ROCK.US,D,20201009,000000,73.31,74,71.225,72.7,187771,0
+ROCK.US,D,20201012,000000,73.25,73.86,71.86,73.07,160132,0
+ROCK.US,D,20201013,000000,72.34,72.34,70.7617,70.84,161005,0
+ROCK.US,D,20201014,000000,70.91,71.05,68.14,68.6,173355,0
+ROCK.US,D,20201015,000000,67.71,70,66.89,69.82,173215,0
+ROCK.US,D,20201016,000000,69.65,69.915,67.2,68.44,130119,0
+ROCK.US,D,20201019,000000,68.92,68.92,66.54,67.1,155305,0
+ROCK.US,D,20201020,000000,67.76,68.21,66.75,67.46,194856,0
+ROCK.US,D,20201021,000000,67.72,68.01,66.5,66.82,191219,0
+ROCK.US,D,20201022,000000,67.31,67.59,66.02,67.16,164544,0
+ROCK.US,D,20201023,000000,67.49,68.39,66.98,66.98,202413,0
+ROCK.US,D,20201026,000000,66.23,66.345,62.625,62.97,243792,0
+ROCK.US,D,20201027,000000,62.71,63.45,61.89,62.29,219988,0
+ROCK.US,D,20201028,000000,61.09,64.04,60.5,63.5,262438,0
+ROCK.US,D,20201029,000000,63.61,63.85,58.81,59.01,289089,0
+ROCK.US,D,20201030,000000,58.64,59.77,56.97,57.45,240208,0
+ROCK.US,D,20201102,000000,58.34,60.2,58.24,59.64,167010,0
+ROCK.US,D,20201103,000000,60.38,61.37,59.765,61.27,153751,0
+ROCK.US,D,20201104,000000,60.49,61.49,59.35,60.63,174789,0
+ROCK.US,D,20201105,000000,61.13,62.52,60.88,61.08,119137,0
+ROCK.US,D,20201106,000000,61.54,62.19,60.07,60.29,111188,0
+ROCK.US,D,20201109,000000,64.7,65.68,61.58,61.82,240951,0
+ROCK.US,D,20201110,000000,62.53,62.87,61.6,62.71,197869,0
+ROCK.US,D,20201111,000000,62.6,63.25,60.835,61.8,154049,0
+ROCK.US,D,20201112,000000,61.78,61.9,60.43,61.44,203806,0
+ROCK.US,D,20201113,000000,61.68,62.77,61.61,62.51,127245,0
+ROCK.US,D,20201116,000000,63.39,65.09,63,65,206130,0
+ROCK.US,D,20201117,000000,64.25,65.715,61.2577,65.42,276040,0
+ROCK.US,D,20201118,000000,65.68,65.98,64.49,64.88,281619,0
+ROCK.US,D,20201119,000000,64.83,65.52,64.04,65.46,147503,0
+ROCK.US,D,20201120,000000,64.84,65.33,64.07,65.26,389654,0
+ROCK.US,D,20201123,000000,65.97,66.94,65.42,66.33,214712,0
+ROCK.US,D,20201124,000000,67.13,68.675,65.66,68.5,321130,0
+ROCK.US,D,20201125,000000,68.51,68.51,65.63,66.16,185323,0
+ROCK.US,D,20201127,000000,66.21,66.73,65.23,66.4,98549,0
+ROCK.US,D,20201130,000000,66.05,66.49,64.915,65.46,175672,0
+ROCK.US,D,20201201,000000,66.29,66.37,64.95,65.04,176780,0
+ROCK.US,D,20201202,000000,64.99,65.01,63.77,64.14,99886,0
+ROCK.US,D,20201203,000000,64.07,65.49,63.82,64.57,75568,0
+ROCK.US,D,20201204,000000,64.72,66.105,64.18,64.68,65596,0
+ROCK.US,D,20201207,000000,64.93,65.42,64.09,65.18,86077,0
+ROCK.US,D,20201208,000000,64.57,65.68,63.75,65.58,245048,0
+ROCK.US,D,20201209,000000,65.84,68.59,65.84,68.38,237416,0
+ROCK.US,D,20201210,000000,67.9,69.08,66.585,68.85,359719,0
+ROCK.US,D,20201211,000000,67.99,69.45,67.99,68.73,179028,0
+ROCK.US,D,20201214,000000,69.14,69.98,68.56,69.04,147803,0
+ROCK.US,D,20201215,000000,69.82,69.86,68.895,69.83,144862,0
+ROCK.US,D,20201216,000000,70.19,70.95,69.85,70.64,197344,0
+ROCK.US,D,20201217,000000,71,71.89,70.64,71.46,103415,0
+ROCK.US,D,20201218,000000,71.69,73.21,71.1,72,634306,0
+ROCK.US,D,20201221,000000,70.89,71.62,70.52,71.28,157812,0
+ROCK.US,D,20201222,000000,71.43,72.12,70.26,71.11,118793,0
+ROCK.US,D,20201223,000000,71.7,71.74,70.88,71.48,71554,0
+ROCK.US,D,20201224,000000,71.95,72.29,70.78,71.72,27903,0
+ROCK.US,D,20201228,000000,72.31,72.89,71.27,72.61,108827,0
+ROCK.US,D,20201229,000000,72.93,73.01,70.8338,71.38,145171,0
+ROCK.US,D,20201230,000000,71.42,72.49,70.86,71.74,90690,0
+ROCK.US,D,20201231,000000,71.56,72.48,70.63,71.94,230312,0
+ROCK.US,D,20210104,000000,73.79,76.05,73.29,75.57,301115,0
+ROCK.US,D,20210105,000000,76.01,82.28,76.01,81.92,370448,0
+ROCK.US,D,20210106,000000,83.15,93.15,83.15,92.23,523816,0
+ROCK.US,D,20210107,000000,93.3,95.07,90.3295,94.92,258065,0
+ROCK.US,D,20210108,000000,95.84,96,91.3,92.05,255197,0
+ROCK.US,D,20210111,000000,90.59,93,89.92,91.58,310068,0
+ROCK.US,D,20210112,000000,92.48,95.485,91.54,95.29,160704,0
+ROCK.US,D,20210113,000000,95.41,96.3,94.35,94.59,203008,0
+ROCK.US,D,20210114,000000,92.5,95.688,92.38,95.2,232759,0
+ROCK.US,D,20210115,000000,94.32,96.35,92.73,96.05,285666,0
+ROCK.US,D,20210119,000000,97.46,102.295,97.34,100.98,566236,0
+ROCK.US,D,20210120,000000,101.72,103.02,96.44,97.27,395782,0
+ROCK.US,D,20210121,000000,97.87,97.94,94.3,95.22,191580,0
+ROCK.US,D,20210122,000000,94.09,96.45,92.99,96.39,165930,0
+ROCK.US,D,20210125,000000,96.7,97.06,93.22,95.69,148125,0
+ROCK.US,D,20210126,000000,96.65,96.65,92.77,93.57,130543,0
+ROCK.US,D,20210127,000000,92.94,93.82,89.7,91.03,204456,0
+ROCK.US,D,20210128,000000,92.26,92.26,90.06,90.94,212674,0
+ROCK.US,D,20210129,000000,90.95,90.95,88.63,89.63,193130,0
+ROCK.US,D,20210201,000000,90.56,92.41,87.72,92.22,178130,0
+ROCK.US,D,20210202,000000,93.31,95.1,92.15,92.64,197438,0
+ROCK.US,D,20210203,000000,93.06,93.7,89.82,93.29,147913,0
+ROCK.US,D,20210204,000000,93.37,94.84,92.545,94.26,127918,0
+ROCK.US,D,20210205,000000,94.62,95.46,92.81,94.49,146382,0
+ROCK.US,D,20210208,000000,95.5,98.67,93.765,97.12,184226,0
+ROCK.US,D,20210209,000000,97.35,97.35,93.4,93.87,261583,0
+ROCK.US,D,20210210,000000,94.37,98.495,94.1994,97.55,224127,0
+ROCK.US,D,20210211,000000,98.77,100.71,94.65,97.16,306562,0
+ROCK.US,D,20210212,000000,96.01,96.01,93.77,95.05,172758,0
+ROCK.US,D,20210216,000000,95.99,97.2,94.71,96.22,224920,0
+ROCK.US,D,20210217,000000,96.2,99.82,95.63,98.18,253808,0
+ROCK.US,D,20210218,000000,97.86,98.62,94.215,95.22,144335,0
+ROCK.US,D,20210219,000000,95.66,96.95,95.1,96.79,101954,0
+ROCK.US,D,20210222,000000,95.74,97.62,87.4815,95.97,138492,0
+ROCK.US,D,20210223,000000,95.05,96.27,94.08,95.11,181043,0
+ROCK.US,D,20210224,000000,95.39,97.91,93.1,97.72,154376,0
+ROCK.US,D,20210225,000000,93.7,94.4299,88.625,90.28,441166,0
+ROCK.US,D,20210226,000000,90.65,91.37,86.98,87.35,389747,0
+ROCK.US,D,20210301,000000,88.38,92.24,87.67,88.06,434142,0
+ROCK.US,D,20210302,000000,88.1,91.26,83.58,84.1,365167,0
+ROCK.US,D,20210303,000000,84.35,86.33,82.76,83.56,302324,0
+ROCK.US,D,20210304,000000,84.13,84.92,79.12,80.27,334962,0
+ROCK.US,D,20210305,000000,81.82,82.74,78.79,81.42,217518,0
+ROCK.US,D,20210308,000000,81.88,85.55,81.52,83.63,231805,0
+ROCK.US,D,20210309,000000,85.275,88.91,85.03,88.7,250335,0
+ROCK.US,D,20210310,000000,88,92.77,88,92.33,208920,0
+ROCK.US,D,20210311,000000,93.73,94.715,92.4,93.93,170380,0
+ROCK.US,D,20210312,000000,93.82,97.4,93.6771,96.98,233137,0
+ROCK.US,D,20210315,000000,95.55,99.33,94.58,98.37,262290,0
+ROCK.US,D,20210316,000000,98.87,98.87,95.15,95.7,227486,0
+ROCK.US,D,20210317,000000,95.82,96.45,90.5903,91.44,523051,0
+ROCK.US,D,20210318,000000,91.18,91.89,88.15,88.28,431148,0
+ROCK.US,D,20210319,000000,88.25,89.48,85.25,87.34,595247,0
+ROCK.US,D,20210322,000000,88.32,88.7,85.31,86.31,304391,0
+ROCK.US,D,20210323,000000,85.88,86.61,82.28,83.35,379842,0
+ROCK.US,D,20210324,000000,84.7,86.74,84.05,84.31,250388,0
+ROCK.US,D,20210325,000000,83.61,88.64,83.17,88.13,285149,0
+ROCK.US,D,20210326,000000,89.41,91.72,87.14,91.72,253299,0
+ROCK.US,D,20210329,000000,91.86,93.32,86.54,87.84,215544,0
+ROCK.US,D,20210330,000000,88.25,89.56,85.55,89.48,165538,0
+ROCK.US,D,20210331,000000,90.3,93.3399,90.21,91.51,268640,0
+ROCK.US,D,20210401,000000,92.7,93.84,91.145,93.68,219455,0
+ROCK.US,D,20210405,000000,94.05,95.925,88.56,90.31,327843,0
+ROCK.US,D,20210406,000000,90.85,92.3277,89.015,89.78,243382,0
+ROCK.US,D,20210407,000000,89.96,90.49,85.78,86.2,176454,0
+ROCK.US,D,20210408,000000,87.2,87.2,85.07,86.54,131223,0
+ROCK.US,D,20210409,000000,87,89.845,86.45,89.53,128331,0
+ROCK.US,D,20210412,000000,89.99,90.15,88.23,89.87,114021,0
+ROCK.US,D,20210413,000000,89.95,89.95,86.91,89.37,116276,0
+ROCK.US,D,20210414,000000,89.14,91.15,89.14,89.83,82543,0
+ROCK.US,D,20210415,000000,90.15,90.2,87.94,90.13,118990,0
+ROCK.US,D,20210416,000000,91.04,92.08,90.7,91.3,135271,0
+ROCK.US,D,20210419,000000,91.27,91.6,89.44,90.42,117257,0
+ROCK.US,D,20210420,000000,90.38,92.49,87.57,89.07,209175,0
+ROCK.US,D,20210421,000000,88.5,91.44,88.5,91.14,140602,0
+ROCK.US,D,20210422,000000,91.49,92.67,90.64,91.56,111993,0
+ROCK.US,D,20210423,000000,92.13,93.46,91.73,92.86,99232,0
+ROCK.US,D,20210426,000000,93.51,94.75,93.295,94.56,76559,0
+ROCK.US,D,20210427,000000,94.48,96.33,94.15,95.65,159077,0
+ROCK.US,D,20210428,000000,95.21,95.51,93.42,94.54,83025,0
+ROCK.US,D,20210429,000000,95.08,95.87,93.5242,94.11,99004,0
+ROCK.US,D,20210430,000000,93.29,93.31,90.02,91.86,144799,0
+ROCK.US,D,20210503,000000,92.99,94.04,91.13,92.49,307033,0
+ROCK.US,D,20210504,000000,92.17,92.34,89.96,91.22,139039,0
+ROCK.US,D,20210505,000000,91.73,94.26,82.47,83.58,236588,0
+ROCK.US,D,20210506,000000,83.98,85.525,80.783,82.68,241004,0
+ROCK.US,D,20210507,000000,83.3,85.98,83.26,83.79,107951,0
+ROCK.US,D,20210510,000000,84.05,84.555,81.42,81.53,133372,0
+ROCK.US,D,20210511,000000,79.47,81.22,78.505,80.66,111270,0
+ROCK.US,D,20210512,000000,80.6,80.6,76.78,77.3,166781,0
+ROCK.US,D,20210513,000000,78,79.72,76.26,77.56,197680,0
+ROCK.US,D,20210514,000000,78.23,79.76,77.43,79.65,103246,0
+ROCK.US,D,20210517,000000,78.95,79.865,77.43,78.46,70028,0
+ROCK.US,D,20210518,000000,78.34,79.81,78.11,79.07,244251,0
+ROCK.US,D,20210519,000000,77.83,78.99,76.85,78.53,127866,0
+ROCK.US,D,20210520,000000,78.76,79.54,77.34,79.01,173909,0
+ROCK.US,D,20210521,000000,79.47,81.44,79.47,79.82,109979,0
+ROCK.US,D,20210524,000000,80.05,80.14,78.9361,79.31,73329,0
+ROCK.US,D,20210525,000000,79.81,80.45,77.91,78,111196,0
+ROCK.US,D,20210526,000000,78.58,79.69,77.88,79.35,244590,0
+ROCK.US,D,20210527,000000,79.99,80.18,78.66,79.62,174291,0
+ROCK.US,D,20210528,000000,80.06,80.59,78.43,79.45,102614,0
+ROCK.US,D,20210601,000000,80.05,81.18,79.19,80.64,138280,0
+ROCK.US,D,20210602,000000,81.5825,81.5825,77.45,77.98,97349,0
+ROCK.US,D,20210603,000000,77.77,78.8,76.13,76.55,153117,0
+ROCK.US,D,20210604,000000,76.71,77.59,75.56,75.95,186184,0
+ROCK.US,D,20210607,000000,76.28,77.48,75.62,76.53,132665,0
+ROCK.US,D,20210608,000000,77,78.15,76.28,77.71,102825,0
+ROCK.US,D,20210609,000000,77.77,77.865,77.125,77.33,142745,0
+ROCK.US,D,20210610,000000,77.68,77.68,74.79,74.92,79898,0
+ROCK.US,D,20210611,000000,75.7,76.405,74.94,76.27,67469,0
+ROCK.US,D,20210614,000000,76.65,76.65,74.65,74.78,119292,0
+ROCK.US,D,20210615,000000,75.12,75.85,74.35,75.65,114786,0
+ROCK.US,D,20210616,000000,75.25,75.65,74.225,75.22,103202,0
+ROCK.US,D,20210617,000000,75.35,75.35,73.03,74.33,110175,0
+ROCK.US,D,20210618,000000,72.99,74.13,72.255,73.38,238542,0
+ROCK.US,D,20210621,000000,73.85,75.22,73.8,74.57,105209,0
+ROCK.US,D,20210622,000000,74.64,75.79,73.67,75.69,122638,0
+ROCK.US,D,20210623,000000,76.06,76.2099,74.51,74.97,182588,0
+ROCK.US,D,20210624,000000,75.6,76.43,74.72,75.71,209583,0
+ROCK.US,D,20210625,000000,76.2,77.35,75.57,76.56,489217,0
+ROCK.US,D,20210628,000000,76.5,76.86,75.63,76.07,97774,0
+ROCK.US,D,20210629,000000,76.39,76.84,75.325,75.9,85001,0
+ROCK.US,D,20210630,000000,75.9,76.61,75.08,76.31,107998,0
+ROCK.US,D,20210701,000000,76.87,77.175,76.22,76.87,88147,0
+ROCK.US,D,20210702,000000,77.1,77.18,75.91,77,103915,0
+ROCK.US,D,20210706,000000,77.25,77.4,74.66,76.18,131106,0
+ROCK.US,D,20210707,000000,76.29,77.14,75.1,76.37,111818,0
+ROCK.US,D,20210708,000000,74.98,75.8,73.345,74.48,121172,0
+ROCK.US,D,20210709,000000,75.48,77.07,74,75.78,56518,0
+ROCK.US,D,20210712,000000,75.19,77.43,74.78,77.36,158246,0
+ROCK.US,D,20210713,000000,77.13,77.7293,74.18,74.39,105536,0
+ROCK.US,D,20210714,000000,74.65,74.65,72.24,72.43,83383,0
+ROCK.US,D,20210715,000000,72.25,72.9859,71.24,72.17,73973,0
+ROCK.US,D,20210716,000000,72.61,72.97,71.435,71.8,144367,0
+ROCK.US,D,20210719,000000,71,71.38,68.8236,70.34,109655,0
+ROCK.US,D,20210720,000000,70.99,73.59,70.99,72.64,143192,0
+ROCK.US,D,20210721,000000,73.2,74.655,72.8523,73.33,77463,0
+ROCK.US,D,20210722,000000,73.18,73.34,71.28,71.89,85918,0
+ROCK.US,D,20210723,000000,72.39,73.24,71.445,72.66,78754,0
+ROCK.US,D,20210726,000000,72.87,73.19,71.76,72.05,45723,0
+ROCK.US,D,20210727,000000,71.44,72.44,70.87,71.62,69110,0
+ROCK.US,D,20210728,000000,72.11,73.49,70.8901,72.85,74303,0
+ROCK.US,D,20210729,000000,73.66,74.44,72.85,73.8,63228,0
+ROCK.US,D,20210730,000000,75.15,76.03,73.94,74.68,99369,0
+ROCK.US,D,20210802,000000,74.72,76.515,73.13,73.6,93033,0
+ROCK.US,D,20210803,000000,72.7,74.06,68.4987,71.56,151961,0
+ROCK.US,D,20210804,000000,70.88,71.925,69.67,70.18,115942,0
+ROCK.US,D,20210805,000000,70.29,71.61,70.19,71.04,61460,0
+ROCK.US,D,20210806,000000,71.99,71.99,71.14,71.26,50722,0
+ROCK.US,D,20210809,000000,71.2,71.275,70.025,70.68,51279,0
+ROCK.US,D,20210810,000000,71.05,71.65,70.36,71.21,66190,0
+ROCK.US,D,20210811,000000,71.9,72.73,71.34,72.54,61210,0
+ROCK.US,D,20210812,000000,72.69,73.305,71.99,72.99,102558,0
+ROCK.US,D,20210813,000000,73.29,73.65,71.51,73.08,129579,0
+ROCK.US,D,20210816,000000,72.39,73.54,71.73,73.24,106050,0
+ROCK.US,D,20210817,000000,72.78,72.78,69.7773,70.96,122197,0
+ROCK.US,D,20210818,000000,70.93,72.01,70.03,70.96,71238,0
+ROCK.US,D,20210819,000000,71.1,71.14,69.565,70.68,94535,0
+ROCK.US,D,20210820,000000,70.4,71.88,69.9,71.48,77815,0
+ROCK.US,D,20210823,000000,72.17,72.97,71.7,72.91,99465,0
+ROCK.US,D,20210824,000000,73.07,73.39,71.97,73.05,54287,0
+ROCK.US,D,20210825,000000,73.13,74.5011,73.13,74.32,71137,0
+ROCK.US,D,20210826,000000,74.32,74.52,73.06,73.36,91764,0
+ROCK.US,D,20210827,000000,73.5,76.51,73.36,76.39,146007,0
+ROCK.US,D,20210830,000000,76.5,76.5,75.1601,75.39,78911,0
+ROCK.US,D,20210831,000000,75.15,75.15,73.37,74.66,87604,0
+ROCK.US,D,20210901,000000,74.71,75.78,73.06,75.07,70859,0
+ROCK.US,D,20210902,000000,75.64,75.7,74.63,75.24,55614,0
+ROCK.US,D,20210903,000000,74.97,74.97,73.63,73.69,87813,0
+ROCK.US,D,20210907,000000,73.43,73.43,71.64,71.66,52942,0
+ROCK.US,D,20210908,000000,71.26,71.625,70.07,71.09,108512,0
+ROCK.US,D,20210909,000000,71.07,71.62,69.78,69.9,117778,0
+ROCK.US,D,20210910,000000,70.06,70.67,68.59,68.83,85228,0
+ROCK.US,D,20210913,000000,69.25,70.29,68.94,69.84,104394,0
+ROCK.US,D,20210914,000000,70.21,70.4,67.1,67.6,69240,0
+ROCK.US,D,20210915,000000,67.54,68.935,66.67,68.83,103000,0
+ROCK.US,D,20210916,000000,68.71,69.77,68,68.44,66426,0
+ROCK.US,D,20210917,000000,68.8,69.03,67.29,68.95,398840,0
+ROCK.US,D,20210920,000000,67.3,67.7,65.98,67.05,98010,0
+ROCK.US,D,20210921,000000,67.28,67.56,65.14,66,82699,0
+ROCK.US,D,20210922,000000,66.5,67.665,66.11,66.92,57988,0
+ROCK.US,D,20210923,000000,67.42,68.82,66.9,67.96,53224,0
+ROCK.US,D,20210924,000000,67.72,69.02,65.7601,66.5,110983,0
+ROCK.US,D,20210927,000000,66.74,68.95,66.17,68.5,97483,0
+ROCK.US,D,20210928,000000,68.12,68.12,66.31,66.75,77289,0
+ROCK.US,D,20210929,000000,67.14,68.91,66.9,68.91,154760,0
+ROCK.US,D,20210930,000000,69.49,70.25,68.35,69.65,330646,0
+ROCK.US,D,20211001,000000,69.92,70.74,68.73,69.41,177965,0
+ROCK.US,D,20211004,000000,69.23,70.5,69.23,69.83,132543,0
+ROCK.US,D,20211005,000000,69.99,70.55,68.655,69.74,116826,0
+ROCK.US,D,20211006,000000,69,70.08,68.72,69.89,115687,0
+ROCK.US,D,20211007,000000,70.28,72.285,70.28,71.91,195739,0
+ROCK.US,D,20211008,000000,71.76,72.53,71.17,72.37,67849,0
+ROCK.US,D,20211011,000000,72.3,74.82,71.97,73.58,87090,0
+ROCK.US,D,20211012,000000,73.63,73.63,72.37,72.87,68132,0
+ROCK.US,D,20211013,000000,72.93,74.07,71.84,74.01,80893,0
+ROCK.US,D,20211014,000000,74.98,75.57,74.34,75.32,161301,0
+ROCK.US,D,20211015,000000,76.46,76.52,73.96,74.13,135333,0
+ROCK.US,D,20211018,000000,73.54,73.54,71.69,71.83,97433,0
+ROCK.US,D,20211019,000000,72.24,72.24,71.33,72.06,69441,0
+ROCK.US,D,20211020,000000,71.97,73.71,71.57,73.64,98558,0
+ROCK.US,D,20211021,000000,73.62,74.04,73,73.23,93009,0
+ROCK.US,D,20211022,000000,73.38,74.22,72.36,72.58,69781,0
+ROCK.US,D,20211025,000000,72.55,74.52,71.76,72.81,334013,0
+ROCK.US,D,20211026,000000,72.95,73.065,71.5,71.74,128338,0
+ROCK.US,D,20211027,000000,65.99,67.24,60.28,64.13,556963,0
+ROCK.US,D,20211028,000000,64.24,66.11,63.57,64.63,185705,0
+ROCK.US,D,20211029,000000,64.63,66.05,64.0526,65.16,115084,0
+ROCK.US,D,20211101,000000,65.26,67.845,65.26,67.05,122383,0
+ROCK.US,D,20211102,000000,67.19,70.2,66.98,69.55,194228,0
+ROCK.US,D,20211103,000000,69.32,74.19,68.11,73.96,273229,0
+ROCK.US,D,20211104,000000,74.36,75.235,72.715,73.41,165570,0
+ROCK.US,D,20211105,000000,74.44,76.595,74.4,75.61,171523,0
+ROCK.US,D,20211108,000000,76.22,76.725,74.92,76.59,92157,0
+ROCK.US,D,20211109,000000,76.47,76.98,75.3701,75.84,124211,0
+ROCK.US,D,20211110,000000,75.67,76.4,74.215,74.37,90773,0
+ROCK.US,D,20211111,000000,74.63,76.07,74.25,75.49,57798,0
+ROCK.US,D,20211112,000000,75.94,76.25,75.21,75.82,61084,0
+ROCK.US,D,20211115,000000,76.29,76.29,73.21,73.82,99605,0
+ROCK.US,D,20211116,000000,73.86,75.34,73.03,74.46,128318,0
+ROCK.US,D,20211117,000000,74,75.615,73.35,73.98,129471,0
+ROCK.US,D,20211118,000000,74.06,74.67,72.62,74.31,132260,0
+ROCK.US,D,20211119,000000,74,76,72.0092,75.16,122380,0
+ROCK.US,D,20211122,000000,75.9,78.22,75.38,77.08,123749,0
+ROCK.US,D,20211123,000000,77.23,79.29,76.4,78.25,197481,0
+ROCK.US,D,20211124,000000,78.25,79.4,78,78.67,111074,0
+ROCK.US,D,20211126,000000,76.14,77,71.54,72.4,100101,0
+ROCK.US,D,20211129,000000,73.4,73.48,71.48,71.8,69454,0
+ROCK.US,D,20211130,000000,70.09,70.78,67.57,67.9,193986,0
+ROCK.US,D,20211201,000000,69.63,71.735,69.22,69.5,220198,0
+ROCK.US,D,20211202,000000,69.55,70.51,68.88,69.71,125468,0
+ROCK.US,D,20211203,000000,70.09,70.33,68.44,69.03,176818,0
+ROCK.US,D,20211206,000000,70.05,72.66,69.055,72.26,132094,0
+ROCK.US,D,20211207,000000,73.26,74.11,71.8,72.22,135974,0
+ROCK.US,D,20211208,000000,72.33,74.07,70.665,73.84,66855,0
+ROCK.US,D,20211209,000000,73.2,73.8,72.48,72.62,81483,0
+ROCK.US,D,20211210,000000,73.03,74.06,72.1,72.3,79817,0
+ROCK.US,D,20211213,000000,71.73,72.38,70.84,71.66,88958,0
+ROCK.US,D,20211214,000000,71.81,72.245,69.66,69.74,83874,0
+ROCK.US,D,20211215,000000,69.9,70.32,67.19,69.39,153183,0
+ROCK.US,D,20211216,000000,70.21,71.24,67.82,68.32,101340,0
+ROCK.US,D,20211217,000000,68.24,68.79,64.4,66.67,1160452,0
+ROCK.US,D,20211220,000000,65.63,66.46,62.28,64.89,158607,0
+ROCK.US,D,20211221,000000,65.57,66.46,65.26,65.89,157738,0
+ROCK.US,D,20211222,000000,65.86,67.23,64.59,67.02,172432,0
+ROCK.US,D,20211223,000000,67.59,67.9,66.61,66.78,112056,0
+ROCK.US,D,20211227,000000,66.71,67.795,66.17,67.65,145228,0
+ROCK.US,D,20211228,000000,67.65,68.5,66.6,68.15,109405,0
+ROCK.US,D,20211229,000000,68.36,68.44,67.46,67.85,100886,0
+ROCK.US,D,20211230,000000,67.65,68.435,66.75,66.97,96670,0
+ROCK.US,D,20211231,000000,67.04,67.8,66.36,66.68,67477,0
+ROCK.US,D,20220103,000000,66.8,67.75,65.45,66.62,189123,0
+ROCK.US,D,20220104,000000,66.72,68.41,66.72,67.96,183445,0
+ROCK.US,D,20220105,000000,68.11,68.72,65.97,65.99,131054,0
+ROCK.US,D,20220106,000000,66.03,66.735,65.17,65.23,122046,0
+ROCK.US,D,20220107,000000,65.06,65.8,63.25,63.58,118904,0
+ROCK.US,D,20220110,000000,63.38,64.38,62.08,64.15,107729,0
+ROCK.US,D,20220111,000000,64.12,64.38,62.4075,64.27,93290,0
+ROCK.US,D,20220112,000000,64.34,65.35,62.93,63.52,115018,0
+ROCK.US,D,20220113,000000,63.39,64.66,62.95,63,224164,0
+ROCK.US,D,20220114,000000,62.37,62.9,61.22,62.2,172006,0
+ROCK.US,D,20220118,000000,61.24,61.24,59.95,60.01,163093,0
+ROCK.US,D,20220119,000000,59.85,60.4,58.3,59.13,301614,0
+ROCK.US,D,20220120,000000,59.14,60.41,57.28,57.37,135335,0
+ROCK.US,D,20220121,000000,56.69,58.325,56.04,56.46,153399,0
+ROCK.US,D,20220124,000000,55.69,58.51,54.71,58.18,160778,0
+ROCK.US,D,20220125,000000,57.24,58.89,55.905,58.08,221912,0
+ROCK.US,D,20220126,000000,58.8,59.73,55.42,55.99,154218,0
+ROCK.US,D,20220127,000000,55.41,56.95,52.92,53.26,182216,0
+ROCK.US,D,20220128,000000,53.41,53.89,51.48,53.71,118817,0
+ROCK.US,D,20220131,000000,54.29,55.51,52.4,54.8,592083,0
+ROCK.US,D,20220201,000000,55.1,55.445,53.54,54.82,525830,0
+ROCK.US,D,20220202,000000,55.31,55.59,53.88,53.97,247310,0
+ROCK.US,D,20220203,000000,53.46,53.96,51.78,52.26,194734,0
+ROCK.US,D,20220204,000000,51.89,52.49,50.225,51.2,397296,0
+ROCK.US,D,20220207,000000,51.2,52.01,50.85,51.09,177714,0
+ROCK.US,D,20220208,000000,50.73,52.55,50.73,52.04,167131,0
+ROCK.US,D,20220209,000000,52.58,53.51,52.35,53.03,362880,0
+ROCK.US,D,20220210,000000,52.2,53.3575,50.74,51.09,138813,0
+ROCK.US,D,20220211,000000,51.11,51.81,49.66,49.94,195367,0
+ROCK.US,D,20220214,000000,49.42,50.585,48.99,49.52,714949,0
+ROCK.US,D,20220215,000000,50.22,52.37,49.95,52.08,601344,0
+ROCK.US,D,20220216,000000,51.67,53.38,51.67,52.39,185698,0
+ROCK.US,D,20220217,000000,51.81,52.36,51.395,52.14,145416,0
+ROCK.US,D,20220218,000000,52.3,53.2,50.84,51.02,198329,0
+ROCK.US,D,20220222,000000,50.61,50.61,48.74,49.01,207781,0
+ROCK.US,D,20220223,000000,46.61,48.72,45.44,45.75,281338,0
+ROCK.US,D,20220224,000000,44.48,46.73,44.48,46.61,515195,0
+ROCK.US,D,20220225,000000,46.93,49.395,46.93,48.93,546979,0
+ROCK.US,D,20220228,000000,48.63,49.36,47.845,48.32,337235,0
+ROCK.US,D,20220301,000000,47.88,48.93,45.12,47,540638,0
+ROCK.US,D,20220302,000000,47.55,48.86,47.08,48.66,375660,0
+ROCK.US,D,20220303,000000,49.12,49.46,48.18,48.69,224065,0
+ROCK.US,D,20220304,000000,48.11,48.87,46.85,47.94,209556,0
+ROCK.US,D,20220307,000000,48.14,48.23,46.76,46.94,266419,0
+ROCK.US,D,20220308,000000,47,49.11,46.87,48.52,471137,0
+ROCK.US,D,20220309,000000,49.57,49.98,48.74,49.37,342201,0
+ROCK.US,D,20220310,000000,48.37,49.4,46.8916,48.53,155687,0
+ROCK.US,D,20220311,000000,48.79,49,46.52,46.61,134904,0
+ROCK.US,D,20220314,000000,47.01,48.41,45.02,45.16,142794,0
+ROCK.US,D,20220315,000000,45.28,47.56,45,47.4,161658,0
+ROCK.US,D,20220316,000000,48,49.085,47.4,48.6,164307,0
+ROCK.US,D,20220317,000000,48.21,49.44,48.21,49.18,142321,0
+ROCK.US,D,20220318,000000,49.18,50.725,48.29,49.26,274632,0
+ROCK.US,D,20220321,000000,49.13,49.18,47.89,48.2,107369,0
+ROCK.US,D,20220322,000000,48.4,48.78,47.75,48,128978,0
+ROCK.US,D,20220323,000000,47.26,47.92,46.62,46.7,128925,0
+ROCK.US,D,20220324,000000,46.73,48.035,45.54,46.11,146819,0
+ROCK.US,D,20220325,000000,46.27,46.695,44.9776,46.11,106793,0
+ROCK.US,D,20220328,000000,45.73,46.05,44.61,45.55,122725,0
+ROCK.US,D,20220329,000000,46.23,47.72,46.23,47.04,187234,0
+ROCK.US,D,20220330,000000,46.46,47.2,45.51,45.63,130100,0
+ROCK.US,D,20220331,000000,45.72,46.28,42.92,42.95,330669,0
+ROCK.US,D,20220401,000000,43.62,44.9,42.64,43.9,300393,0
+ROCK.US,D,20220404,000000,44.1,45.25,44,44.27,176930,0
+ROCK.US,D,20220405,000000,44.21,44.76,42.22,42.45,207202,0
+ROCK.US,D,20220406,000000,41.87,42.42,40.71,41.11,281532,0
+ROCK.US,D,20220407,000000,41.46,42.26,39.56,40.31,272472,0
+ROCK.US,D,20220408,000000,40.37,41.09,39.09,39.17,190973,0
+ROCK.US,D,20220411,000000,39.15,40.705,38.8,40.13,223200,0
+ROCK.US,D,20220412,000000,40.9,41.405,39.46,39.54,195738,0
+ROCK.US,D,20220413,000000,39.66,40.74,39.66,40.1,170482,0
+ROCK.US,D,20220414,000000,40.17,40.405,38.92,39.17,148831,0
+ROCK.US,D,20220418,000000,38.84,39.76,38.35,39.24,222162,0
+ROCK.US,D,20220419,000000,39.33,41.04,39.25,40.82,154606,0
+ROCK.US,D,20220420,000000,41.34,41.94,40.52,40.58,193106,0
+ROCK.US,D,20220421,000000,41.24,41.24,39.97,40.44,181217,0
+ROCK.US,D,20220422,000000,40.36,41.15,40.02,40.15,124653,0
+ROCK.US,D,20220425,000000,39.99,40.1,38.89,40.1,172024,0
+ROCK.US,D,20220426,000000,39.66,40.52,38.57,38.73,185303,0
+ROCK.US,D,20220427,000000,38.7,39.9,38.11,38.59,146241,0
+ROCK.US,D,20220428,000000,39.1,39.605,38.2,39.33,188032,0
+ROCK.US,D,20220429,000000,39.02,40.11,37.57,37.84,153227,0
+ROCK.US,D,20220502,000000,38.03,39.5,37.69,39.28,269535,0
+ROCK.US,D,20220503,000000,39.22,39.89,38.47,39.25,150794,0
+ROCK.US,D,20220504,000000,41.62,44.64,40.82,43.92,210954,0
+ROCK.US,D,20220505,000000,43.58,43.61,42,43.42,397046,0
+ROCK.US,D,20220506,000000,43.12,43.12,41.63,42.69,359774,0
+ROCK.US,D,20220509,000000,41.91,44.95,41.2811,41.79,272967,0
+ROCK.US,D,20220510,000000,42.23,42.54,37.86,38.47,257951,0
+ROCK.US,D,20220511,000000,38.38,40.06,36.97,37.24,211174,0
+ROCK.US,D,20220512,000000,36.92,38.42,36.86,38.32,243516,0
+ROCK.US,D,20220513,000000,39,39.8,38.36,38.57,192778,0
+ROCK.US,D,20220516,000000,38.61,39.49,37.09,37.51,184157,0
+ROCK.US,D,20220517,000000,38.51,39.87,38.14,39.73,213612,0
+ROCK.US,D,20220518,000000,39.65,41.73,39.01,39.67,322899,0
+ROCK.US,D,20220519,000000,39.26,39.75,37.48,38.06,790817,0
+ROCK.US,D,20220520,000000,38.53,39.255,37.425,38.29,282598,0
+ROCK.US,D,20220523,000000,38.88,40.36,38.68,39.98,437759,0
+ROCK.US,D,20220524,000000,39.9,40.03,38.35,39.6,228402,0
+ROCK.US,D,20220525,000000,39.42,40.715,38.99,40.28,361237,0
+ROCK.US,D,20220526,000000,40.83,42.21,40.52,41.73,401739,0
+ROCK.US,D,20220527,000000,41.69,42.84,41.69,42.32,227058,0
+ROCK.US,D,20220531,000000,42.02,42.675,40.585,41.76,285240,0
+ROCK.US,D,20220601,000000,41.89,43.13,40.52,41.85,274811,0
+ROCK.US,D,20220602,000000,42.05,44.25,42,43.88,213836,0
+ROCK.US,D,20220603,000000,43.5,44.7,43.19,44.43,213703,0
+ROCK.US,D,20220606,000000,44.77,46.62,44.3,46.55,346591,0
+ROCK.US,D,20220607,000000,46.18,46.61,45.82,46.48,320238,0
+ROCK.US,D,20220608,000000,46.31,46.98,45.51,45.79,244656,0
+ROCK.US,D,20220609,000000,46,46.85,45.78,46.3,239933,0
+ROCK.US,D,20220610,000000,45.26,45.69,44.1,44.33,289945,0
+ROCK.US,D,20220613,000000,42.67,43.33,41.72,42.24,316879,0
+ROCK.US,D,20220614,000000,42.38,43.155,41.81,41.94,258362,0
+ROCK.US,D,20220615,000000,42.37,43.62,41.8,42.14,343021,0
+ROCK.US,D,20220616,000000,41,41.28,38.48,38.75,362981,0
+ROCK.US,D,20220617,000000,38.8,41.32,38.76,40.6,510143,0
+ROCK.US,D,20220621,000000,41.02,41.2493,39.46,40.1,418014,0
+ROCK.US,D,20220622,000000,39.87,40.44,39.1,39.5,338286,0
+ROCK.US,D,20220623,000000,39.55,40.245,38.74,39.11,247857,0
+ROCK.US,D,20220624,000000,39.55,40.54,39.09,39.87,495654,0
+ROCK.US,D,20220627,000000,40.32,41.46,39.42,41.11,185455,0
+ROCK.US,D,20220628,000000,41.25,41.62,39.29,39.45,295121,0
+ROCK.US,D,20220629,000000,39.48,39.48,37.94,38.57,198697,0
+ROCK.US,D,20220630,000000,37.8,39.145,37.65,38.75,236879,0
+ROCK.US,D,20220701,000000,38.45,40.09,38.45,39.95,161956,0
+ROCK.US,D,20220705,000000,39.23,40.09,38.48,40.02,190152,0
+ROCK.US,D,20220706,000000,39.97,40.41,38.72,39.27,126271,0
+ROCK.US,D,20220707,000000,39.49,40.41,38.885,40.14,107982,0
+ROCK.US,D,20220708,000000,40.28,40.44,39.2,39.58,139679,0
+ROCK.US,D,20220711,000000,39.23,40.11,39.2,39.73,125776,0
+ROCK.US,D,20220712,000000,39.68,40.66,39.29,39.72,108506,0
+ROCK.US,D,20220713,000000,39.02,39.79,38.56,39.6,93443,0
+ROCK.US,D,20220714,000000,38.87,40.44,38.46,39.43,107310,0
+ROCK.US,D,20220715,000000,40.19,40.72,39.345,40.28,141205,0
+ROCK.US,D,20220718,000000,40.74,41.12,40.36,40.72,148559,0
+ROCK.US,D,20220719,000000,41.27,43.23,41.27,43.02,134944,0
+ROCK.US,D,20220720,000000,43.41,43.48,42.35,43.29,138192,0
+ROCK.US,D,20220721,000000,42.86,43.73,42.3,43.73,123261,0
+ROCK.US,D,20220722,000000,43.93,44.3,42.98,43.93,128956,0
+ROCK.US,D,20220725,000000,43.95,44.5,43.29,44.12,159232,0
+ROCK.US,D,20220726,000000,43.85,45.48,43.85,44.59,148201,0
+ROCK.US,D,20220727,000000,44.63,44.825,43.67,44.49,140489,0
+ROCK.US,D,20220728,000000,44.73,46.11,44.73,46.09,93468,0
+ROCK.US,D,20220729,000000,46.15,47.085,45.105,46.79,131853,0
+ROCK.US,D,20220801,000000,46.29,47.34,45.84,46.9,144553,0
+ROCK.US,D,20220802,000000,46.54,46.92,45.76,45.81,186673,0
+ROCK.US,D,20220803,000000,46.55,46.55,42.77,44.47,183436,0
+ROCK.US,D,20220804,000000,44.27,45.395,43.965,44.04,111967,0
+ROCK.US,D,20220805,000000,44,44.33,43.34,44.15,139955,0
+ROCK.US,D,20220808,000000,44.44,45.86,44.21,44.61,127573,0
+ROCK.US,D,20220809,000000,44.72,44.72,42.93,43.39,163809,0
+ROCK.US,D,20220810,000000,44.33,45.67,43.52,45.1,158009,0
+ROCK.US,D,20220811,000000,45.62,47.76,45.62,46.7,163863,0
+ROCK.US,D,20220812,000000,47.23,48.84,46.1,48.81,174908,0
+ROCK.US,D,20220815,000000,48.2,48.41,45.1501,48.22,156983,0
+ROCK.US,D,20220816,000000,47.89,49.11,46.9745,48.86,136549,0
+ROCK.US,D,20220817,000000,48.9,49.06,47.78,48.63,144602,0
+ROCK.US,D,20220818,000000,48.59,48.89,48.03,48.84,104880,0
+ROCK.US,D,20220819,000000,48.4,48.4,45.475,45.91,247410,0
+ROCK.US,D,20220822,000000,45.59,45.8,44.35,44.56,127211,0
+ROCK.US,D,20220823,000000,44.98,45.26,44.09,44.66,227803,0
+ROCK.US,D,20220824,000000,44.53,45.39,44.42,45.07,97512,0
+ROCK.US,D,20220825,000000,45.14,45.6,44.505,44.88,102101,0
+ROCK.US,D,20220826,000000,44.99,44.99,42.68,43.01,126560,0
+ROCK.US,D,20220829,000000,42.65,43.17,42.16,42.9,118115,0
+ROCK.US,D,20220830,000000,42.87,43.42,42.195,43.35,161399,0
+ROCK.US,D,20220831,000000,43.44,44.38,41.67,41.85,220639,0
+ROCK.US,D,20220901,000000,41.4,41.72,39.495,39.99,270655,0
+ROCK.US,D,20220902,000000,40.53,40.73,39.59,40.01,134278,0
+ROCK.US,D,20220906,000000,40.98,41.27,39.2,39.67,200343,0
+ROCK.US,D,20220907,000000,39.74,41.225,39.23,40.58,156331,0
+ROCK.US,D,20220908,000000,39.82,40.61,39.3,40.55,104982,0
+ROCK.US,D,20220909,000000,40.77,41.97,40.62,41.94,128224,0
+ROCK.US,D,20220912,000000,42.19,42.945,41.84,42.36,128448,0
+ROCK.US,D,20220913,000000,41.13,41.19,40.05,40.68,242564,0
+ROCK.US,D,20220914,000000,40.66,40.96,39.92,40.45,221144,0
+ROCK.US,D,20220915,000000,40.11,41.02,40.05,40.71,161374,0
+ROCK.US,D,20220916,000000,40.25,41.5,39.54,41.46,685318,0
+ROCK.US,D,20220919,000000,41.25,41.9,41.11,41.85,195251,0
+ROCK.US,D,20220920,000000,41.33,41.58,40.57,41.33,125752,0
+ROCK.US,D,20220921,000000,41.56,42.3,40.99,41.24,143730,0
+ROCK.US,D,20220922,000000,41.36,41.63,39.98,40.19,198568,0
+ROCK.US,D,20220923,000000,39.54,40.22,37.71,38.18,162961,0
+ROCK.US,D,20220926,000000,37.94,39.16,37.59,37.74,114090,0
+ROCK.US,D,20220927,000000,37.88,38.1,36.58,37.13,142801,0
+ROCK.US,D,20220928,000000,37.51,39.94,37.03,39.6,205554,0
+ROCK.US,D,20220929,000000,38.94,40.09,38.17,39.61,293808,0
+ROCK.US,D,20220930,000000,39.99,41.84,39.62,40.93,386433,0
+ROCK.US,D,20221003,000000,41.45,42.54,41.16,41.29,246901,0
+ROCK.US,D,20221004,000000,42.1,45.1,41.925,45.03,243233,0
+ROCK.US,D,20221005,000000,44.57,44.98,43.97,44.29,236730,0
+ROCK.US,D,20221006,000000,43.98,45.42,43.98,45.31,195142,0
+ROCK.US,D,20221007,000000,45,45,44,44.13,268140,0
+ROCK.US,D,20221010,000000,44.34,46.1,44.34,45.92,158676,0
+ROCK.US,D,20221011,000000,45.56,46.92,45.34,46.54,275209,0
+ROCK.US,D,20221012,000000,46.69,46.69,45.49,45.55,171031,0
+ROCK.US,D,20221013,000000,44.81,46.525,44.24,46.44,208213,0
+ROCK.US,D,20221014,000000,46.72,46.72,44.24,44.25,182601,0
+ROCK.US,D,20221017,000000,45.2,46.085,44.72,45.18,186605,0
+ROCK.US,D,20221018,000000,46.18,47,45.69,46.41,191063,0
+ROCK.US,D,20221019,000000,45.85,46.2,44.89,45.56,150167,0
+ROCK.US,D,20221020,000000,45.52,46.02,44.28,44.59,179080,0
+ROCK.US,D,20221021,000000,44.9,46.54,44.53,46.36,209240,0
+ROCK.US,D,20221024,000000,46.7,47.45,45.53,47.36,126162,0
+ROCK.US,D,20221025,000000,47.28,48.93,46.61,48.64,146713,0
+ROCK.US,D,20221026,000000,48.95,50.52,48.54,49.38,217190,0
+ROCK.US,D,20221027,000000,49.77,50.19,48.65,48.89,184921,0
+ROCK.US,D,20221028,000000,49.35,51.56,48.92,51.41,267399,0
+ROCK.US,D,20221031,000000,50.71,51.36,50.455,51.08,148496,0
+ROCK.US,D,20221101,000000,51.51,51.54,50.33,51.2,179444,0
+ROCK.US,D,20221102,000000,50.89,51.39,49.03,49.03,209599,0
+ROCK.US,D,20221103,000000,50.49,51.84,47.63,50.37,224911,0
+ROCK.US,D,20221104,000000,50.88,51.04,47.905,48.92,193709,0
+ROCK.US,D,20221107,000000,49.72,50.13,48.62,49.62,215515,0
+ROCK.US,D,20221108,000000,49.56,50.18,48.1,48.55,165585,0
+ROCK.US,D,20221109,000000,48.17,48.93,47.525,48.08,135539,0
+ROCK.US,D,20221110,000000,49.83,52.12,49.3,51.63,209794,0
+ROCK.US,D,20221111,000000,51.38,53.1,51.3,52.54,193279,0
+ROCK.US,D,20221114,000000,52.15,52.63,50.5096,50.64,123172,0
+ROCK.US,D,20221115,000000,51.42,52.25,51.17,51.33,104234,0
+ROCK.US,D,20221116,000000,50.98,51.34,50.2004,51.14,94521,0
+ROCK.US,D,20221117,000000,50.16,50.69,49.11,50.65,95097,0
+ROCK.US,D,20221118,000000,51.57,51.695,50.38,50.91,109322,0
+ROCK.US,D,20221121,000000,50.79,52.13,50.62,51.25,114720,0
+ROCK.US,D,20221122,000000,51.25,51.85,50.125,51.35,106308,0
+ROCK.US,D,20221123,000000,51.11,51.56,50.305,50.49,82360,0
+ROCK.US,D,20221125,000000,50.14,51.11,50.14,50.55,39998,0
+ROCK.US,D,20221128,000000,50.19,50.57,48.85,49.18,117562,0
+ROCK.US,D,20221129,000000,49.06,50.175,49.04,49.61,86922,0
+ROCK.US,D,20221130,000000,49.5,50.7186,48.75,50.61,212848,0
+ROCK.US,D,20221201,000000,50.78,51.14,49.42,50.16,144348,0
+ROCK.US,D,20221202,000000,49.45,51.07,48.89,50.99,112406,0
+ROCK.US,D,20221205,000000,50.3,50.39,48.65,49.8,144165,0
+ROCK.US,D,20221206,000000,49.13,49.87,48.07,48.7,115534,0
+ROCK.US,D,20221207,000000,48.59,49,48.08,48.31,109641,0
+ROCK.US,D,20221208,000000,48.48,49.06,48.115,48.68,108265,0
+ROCK.US,D,20221209,000000,48.34,48.99,47.49,47.55,111579,0
+ROCK.US,D,20221212,000000,47.6,48.56,46.83,47.87,181609,0
+ROCK.US,D,20221213,000000,49.51,50.34,46.55,48.21,150675,0
+ROCK.US,D,20221214,000000,48.14,48.45,46.785,47.24,139847,0
+ROCK.US,D,20221215,000000,46.59,47.88,45.8,46.22,138501,0
+ROCK.US,D,20221216,000000,45.42,46.17,45.04,46.16,971147,0
+ROCK.US,D,20221219,000000,46.07,46.6306,44.94,45.01,186724,0
+ROCK.US,D,20221220,000000,45.09,46.155,44.7,45.92,111954,0
+ROCK.US,D,20221221,000000,46.33,46.96,45.66,46.23,97851,0
+ROCK.US,D,20221222,000000,45.83,46.325,44.69,45.99,123996,0
+ROCK.US,D,20221223,000000,46.1,46.4,45.58,45.74,60347,0
+ROCK.US,D,20221227,000000,46.14,46.3,45.38,45.94,96490,0
+ROCK.US,D,20221228,000000,46.07,46.485,45.01,45.23,105532,0
+ROCK.US,D,20221229,000000,45.78,46.79,45.37,46.28,89435,0
+ROCK.US,D,20221230,000000,46.35,46.35,45.63,45.88,85502,0
+ROCK.US,D,20230103,000000,46.53,46.995,45.62,45.99,101131,0
+ROCK.US,D,20230104,000000,46.49,47.19,46.22,46.41,133194,0
+ROCK.US,D,20230105,000000,46.07,46.79,45.1,46.63,134435,0
+ROCK.US,D,20230106,000000,47.24,48.06,47.03,47.35,113661,0
+ROCK.US,D,20230109,000000,47.83,48.48,47.41,47.98,90977,0
+ROCK.US,D,20230110,000000,47.87,48.58,47.34,48.48,92168,0
+ROCK.US,D,20230111,000000,48.87,50.16,48.87,50.02,103001,0
+ROCK.US,D,20230112,000000,50.25,51.63,49.97,51.16,133550,0
+ROCK.US,D,20230113,000000,50.73,51.75,50.34,51.48,92318,0
+ROCK.US,D,20230117,000000,51.37,52.22,49.87,49.87,95506,0
+ROCK.US,D,20230118,000000,50.27,51.8,49.97,50.02,84600,0
+ROCK.US,D,20230119,000000,49.5,49.93,48.22,48.68,73885,0
+ROCK.US,D,20230120,000000,49.21,49.23,48.16,49.2,98050,0
+ROCK.US,D,20230123,000000,49.2,50.22,48.92,50.22,71100,0
+ROCK.US,D,20230124,000000,50.11,51.2,49.65,50.8,60491,0
+ROCK.US,D,20230125,000000,50.47,50.96,50,50.93,95508,0
+ROCK.US,D,20230126,000000,51.25,51.71,50.49,51.64,78765,0
+ROCK.US,D,20230127,000000,51.42,52.053,51.4,51.92,55447,0
+ROCK.US,D,20230130,000000,51.47,52.06,51.21,51.29,52900,0
+ROCK.US,D,20230131,000000,51.36,54.125,51.36,53.57,202280,0
+ROCK.US,D,20230201,000000,53.59,55.02,52.97,54.48,155055,0
+ROCK.US,D,20230202,000000,54.95,57.535,54.735,57.31,196385,0
+ROCK.US,D,20230203,000000,56.34,57.385,56.22,56.91,140160,0
+ROCK.US,D,20230206,000000,56.33,56.91,55.47,56.23,82304,0
+ROCK.US,D,20230207,000000,56.11,56.8,55.44,56.62,101917,0
+ROCK.US,D,20230208,000000,56.42,56.54,54.955,55.79,65292,0
+ROCK.US,D,20230209,000000,56.06,57,55.52,55.92,176372,0
+ROCK.US,D,20230210,000000,55.73,56.12,55.3,55.65,90515,0
+ROCK.US,D,20230213,000000,55.55,57.03,54.82,57,79435,0
+ROCK.US,D,20230214,000000,56.53,57.02,54.79,56.11,450102,0
+ROCK.US,D,20230215,000000,55.8,57.02,55.595,56.6,160936,0
+ROCK.US,D,20230216,000000,55.56,56.28,55.4,55.88,174760,0
+ROCK.US,D,20230217,000000,56.06,56.145,54.88,55.52,217006,0
+ROCK.US,D,20230221,000000,54.72,55.1,51.33,52.79,140065,0
+ROCK.US,D,20230222,000000,48.61,53.4,47.17,53,405530,0
+ROCK.US,D,20230223,000000,52.71,53.3,51.23,52.38,249438,0
+ROCK.US,D,20230224,000000,51.56,52.6599,51.38,52.46,157604,0
+ROCK.US,D,20230227,000000,53.15,54,52.85,53.27,218380,0
+ROCK.US,D,20230228,000000,53.07,54,53.07,53.41,285517,0
+ROCK.US,D,20230301,000000,53.52,54.35,53.43,53.44,165625,0
+ROCK.US,D,20230302,000000,53.1,54.01,52.525,53.48,133685,0
+ROCK.US,D,20230303,000000,53.61,54.3,52.97,54,170951,0
+ROCK.US,D,20230306,000000,54.23,54.23,50.83,52.32,300971,0
+ROCK.US,D,20230307,000000,52.35,52.41,51.22,51.88,162659,0
+ROCK.US,D,20230308,000000,52.13,52.575,51.5,52.54,159578,0
+ROCK.US,D,20230309,000000,52.54,52.63,50.9,50.9,155740,0
+ROCK.US,D,20230310,000000,50.83,50.83,48.85,49.44,182592,0
+ROCK.US,D,20230313,000000,49.13,49.13,47,47.34,126515,0
+ROCK.US,D,20230314,000000,49.1,49.68,47.8,48.46,166641,0
+ROCK.US,D,20230315,000000,47.05,48.8,46.14,47.38,177937,0
+ROCK.US,D,20230316,000000,46.76,48.92,46.36,48.5,145241,0
+ROCK.US,D,20230317,000000,47.84,47.84,46.25,46.47,553561,0
+ROCK.US,D,20230320,000000,47.19,48.17,46.86,46.87,128826,0
+ROCK.US,D,20230321,000000,47.84,48.975,47.71,47.91,140771,0
+ROCK.US,D,20230322,000000,47.91,48.26,46.67,46.77,133287,0
+ROCK.US,D,20230323,000000,47.07,47.5,45.58,45.97,103339,0
+ROCK.US,D,20230324,000000,45.36,46.54,44.98,46.43,124758,0
+ROCK.US,D,20230327,000000,47.19,48.485,46.41,47.32,100290,0
+ROCK.US,D,20230328,000000,47.32,48.16,47.22,47.72,124479,0
+ROCK.US,D,20230329,000000,48.03,48.75,47.62,48.09,100131,0
+ROCK.US,D,20230330,000000,48.52,48.665,47.475,47.57,93208,0
+ROCK.US,D,20230331,000000,48.04,48.65,47.93,48.5,626988,0
+ROCK.US,D,20230403,000000,48.6,49.24,47.69,48.69,237291,0
+ROCK.US,D,20230404,000000,48.89,48.89,46.325,46.52,134944,0
+ROCK.US,D,20230405,000000,46.17,46.57,45.73,46.41,125687,0
+ROCK.US,D,20230406,000000,46.33,46.545,45.7712,46.43,107349,0
+ROCK.US,D,20230410,000000,46.52,47.805,46.32,47.29,155561,0
+ROCK.US,D,20230411,000000,47.76,48,47.17,47.5,154394,0
+ROCK.US,D,20230412,000000,47.93,48.52,47.8,47.92,350297,0
+ROCK.US,D,20230413,000000,47.97,48.15,47.23,48.02,159068,0
+ROCK.US,D,20230414,000000,48.18,49.345,47.36,47.58,180495,0
+ROCK.US,D,20230417,000000,48.07,49.19,48.07,48.6,464951,0
+ROCK.US,D,20230418,000000,48.7,49.03,48.23,48.43,166130,0
+ROCK.US,D,20230419,000000,48.1,48.92,48.1,48.58,226971,0
+ROCK.US,D,20230420,000000,48.39,49.33,48.12,49.26,269184,0
+ROCK.US,D,20230421,000000,49.28,49.63,48.9501,49.28,135968,0
+ROCK.US,D,20230424,000000,49.35,49.76,49.03,49.66,250526,0
+ROCK.US,D,20230425,000000,49.16,49.52,48.925,49.29,183280,0
+ROCK.US,D,20230426,000000,49.07,49.16,48.01,48.4,169489,0
+ROCK.US,D,20230427,000000,48.52,49.68,48.52,49.66,130434,0
+ROCK.US,D,20230428,000000,49.64,50.76,48.914,50.04,190266,0
+ROCK.US,D,20230501,000000,50,50.585,49.98,50.2,122505,0
+ROCK.US,D,20230502,000000,49.87,50.85,48.765,49.93,229348,0
+ROCK.US,D,20230503,000000,50.64,54.69,50.12,54.33,226038,0
+ROCK.US,D,20230504,000000,54.33,54.67,52,52.85,194367,0
+ROCK.US,D,20230505,000000,53.54,54.56,52.71,54.35,169049,0
+ROCK.US,D,20230508,000000,54.52,54.615,53,53.62,86742,0
+ROCK.US,D,20230509,000000,53.76,55.33,53.405,55,142249,0
+ROCK.US,D,20230510,000000,55.85,55.85,54.26,55.31,152826,0
+ROCK.US,D,20230511,000000,54.75,55.145,54.32,54.63,78977,0
+ROCK.US,D,20230512,000000,54.85,55.185,53.68,54.41,93142,0
+ROCK.US,D,20230515,000000,54.53,55.52,54.135,55.36,93331,0
+ROCK.US,D,20230516,000000,54.84,54.84,54.19,54.73,80856,0
+ROCK.US,D,20230517,000000,55.3,56.25,54.66,55.95,94381,0
+ROCK.US,D,20230518,000000,55.71,57.04,55.58,56.83,85445,0
+ROCK.US,D,20230519,000000,57.69,57.69,56.09,57.16,82284,0
+ROCK.US,D,20230522,000000,57.34,57.73,56.435,57.15,92595,0
+ROCK.US,D,20230523,000000,56.69,57.22,56.44,56.54,113870,0
+ROCK.US,D,20230524,000000,56.43,56.43,54.2,54.71,121636,0
+ROCK.US,D,20230525,000000,54.4,55.41,53.73,54.66,81839,0
+ROCK.US,D,20230526,000000,54.37,55.15,53.98,54.91,80357,0
+ROCK.US,D,20230530,000000,55.08,55.3122,54.54,55.14,106857,0
+ROCK.US,D,20230531,000000,55,55.11,52.025,52.3,181915,0
+ROCK.US,D,20230601,000000,52.37,53.22,51.36,53.09,142294,0
+ROCK.US,D,20230602,000000,53.91,56.995,53.8,56.77,126399,0
+ROCK.US,D,20230605,000000,56.23,56.23,54.2565,56.1,136030,0
+ROCK.US,D,20230606,000000,55.93,58.7125,55.93,58.57,135495,0
+ROCK.US,D,20230607,000000,59.06,60.54,58.66,60.3,165896,0
+ROCK.US,D,20230608,000000,59.81,60.23,59.28,59.91,93425,0
+ROCK.US,D,20230609,000000,59.64,59.64,58.25,58.62,129620,0
+ROCK.US,D,20230612,000000,58.83,59.58,58.29,58.98,105633,0
+ROCK.US,D,20230613,000000,59.16,60.19,59.01,59.24,176370,0
+ROCK.US,D,20230614,000000,59.51,59.56,57.35,57.6,189834,0
+ROCK.US,D,20230615,000000,57.49,58.74,56.09,58.53,153795,0
+ROCK.US,D,20230616,000000,58.55,58.62,57.28,58.12,623506,0
+ROCK.US,D,20230620,000000,58.12,59.72,57.83,58.84,131038,0
+ROCK.US,D,20230621,000000,58.38,59.555,58.38,58.97,85343,0
+ROCK.US,D,20230622,000000,58.79,59.24,57.64,58.49,95957,0
+ROCK.US,D,20230623,000000,57.72,58.44,57.28,58.1,800069,0
+ROCK.US,D,20230626,000000,59.17,59.75,58.05,58.93,119574,0
+ROCK.US,D,20230627,000000,59.19,61.42,59.19,60.77,168684,0
+ROCK.US,D,20230628,000000,60.8,61.06,59.96,60.18,204897,0
+ROCK.US,D,20230629,000000,60.45,62.39,60.45,62.16,125152,0
+ROCK.US,D,20230630,000000,62.82,63.25,62.05,62.92,132457,0
+ROCK.US,D,20230703,000000,62.46,63.14,61.44,61.94,71082,0
+ROCK.US,D,20230705,000000,61.42,61.9978,60.12,61.06,105937,0
+ROCK.US,D,20230706,000000,60.1,60.54,59.1062,59.56,121249,0
+ROCK.US,D,20230707,000000,59.85,60.56,59.37,59.47,128781,0
+ROCK.US,D,20230710,000000,59.53,60.74,59.53,60.39,106234,0
+ROCK.US,D,20230711,000000,60.56,61.0799,59.4,60.22,135398,0
+ROCK.US,D,20230712,000000,61.51,62.555,60.97,61.82,115271,0
+ROCK.US,D,20230713,000000,61.84,62.66,61.635,62.16,93748,0
+ROCK.US,D,20230714,000000,61.96,62.3,60.92,61.83,139371,0
+ROCK.US,D,20230717,000000,61.84,63.4,61.84,62.88,181394,0
+ROCK.US,D,20230718,000000,62.95,63.84,62.95,63.47,128403,0
+ROCK.US,D,20230719,000000,63.59,63.89,62.81,63.85,133549,0
+ROCK.US,D,20230720,000000,64.02,64.4,62.85,63.62,110324,0
+ROCK.US,D,20230721,000000,64.08,64.08,62.07,62.39,152296,0
+ROCK.US,D,20230724,000000,62.39,63.17,62.01,62.37,102360,0
+ROCK.US,D,20230725,000000,62.09,63.62,61.84,62.92,77673,0
+ROCK.US,D,20230726,000000,62.68,63.76,62.68,63.58,70682,0
+ROCK.US,D,20230727,000000,64.09,64.34,62.8,63,89877,0
+ROCK.US,D,20230728,000000,63.53,63.67,62.36,63.45,102392,0
+ROCK.US,D,20230731,000000,63.83,65,63.545,64.67,128807,0
+ROCK.US,D,20230801,000000,64.4,66.425,64.18,66.28,164810,0
+ROCK.US,D,20230802,000000,72,74.8463,70.06,72.81,421421,0
+ROCK.US,D,20230803,000000,73,73.3,71.355,71.77,177757,0
+ROCK.US,D,20230804,000000,71.79,73.45,70.735,73.38,131979,0
+ROCK.US,D,20230807,000000,73.55,74.4,72.52,74.13,197096,0
+ROCK.US,D,20230808,000000,73.32,73.99,71.65,73.19,129621,0
+ROCK.US,D,20230809,000000,72.92,73.4,72.055,72.87,118525,0
+ROCK.US,D,20230810,000000,73.14,73.33,71.42,72.55,104275,0
+ROCK.US,D,20230811,000000,72.7,72.87,72.09,72.27,97391,0
+ROCK.US,D,20230814,000000,72.21,72.49,71.3,72.42,200428,0
+ROCK.US,D,20230815,000000,72.56,73.32,72.265,73.24,153508,0
+ROCK.US,D,20230816,000000,73.2,74.125,72.41,72.58,107067,0
+ROCK.US,D,20230817,000000,72.6,72.93,70.21,70.42,107008,0
+ROCK.US,D,20230818,000000,69.85,70.8,69.85,70.56,165667,0
+ROCK.US,D,20230821,000000,70.56,71.79,70.44,70.89,141917,0
+ROCK.US,D,20230822,000000,71.09,71.88,70.68,71.4,177906,0
+ROCK.US,D,20230823,000000,71.65,73.535,71.6,72.52,238002,0
+ROCK.US,D,20230824,000000,72.33,72.57,71.16,71.5,168045,0
+ROCK.US,D,20230825,000000,71.8,72.525,70.745,71.91,156055,0
+ROCK.US,D,20230828,000000,72.23,72.98,71.835,72.59,245392,0
+ROCK.US,D,20230829,000000,72.77,74.75,72.14,74.37,372688,0
+ROCK.US,D,20230830,000000,74.36,76.03,73.25,75.23,239083,0
+ROCK.US,D,20230831,000000,75.5,75.8109,74.47,75.03,535747,0
+ROCK.US,D,20230901,000000,75.98,77.1,75.49,76.4,144221,0
+ROCK.US,D,20230905,000000,75.66,75.8054,71.3,72.72,286686,0
+ROCK.US,D,20230906,000000,73.1,74.19,71.92,72.51,161509,0
+ROCK.US,D,20230907,000000,72.43,72.465,71.315,71.8,153389,0
+ROCK.US,D,20230908,000000,71.79,72.32,71.18,71.56,170809,0
+ROCK.US,D,20230911,000000,71.9,72.24,71.21,71.31,112585,0
+ROCK.US,D,20230912,000000,71.13,71.61,70.685,70.88,151835,0
+ROCK.US,D,20230913,000000,70.75,71.4,68.74,69.85,157690,0
+ROCK.US,D,20230914,000000,70.54,71.27,70.01,70.67,135835,0
+ROCK.US,D,20230915,000000,71.15,71.5,69.181,69.93,920689,0
+ROCK.US,D,20230918,000000,69.83,71.09,69.83,69.93,143482,0
+ROCK.US,D,20230919,000000,69.94,70.775,69.54,70.17,110120,0
+ROCK.US,D,20230920,000000,70.47,71.155,69.61,69.61,69329,0
+ROCK.US,D,20230921,000000,69.02,69.02,67.89,68.12,132407,0
+ROCK.US,D,20230922,000000,68.12,68.55,67.29,67.36,95648,0
+ROCK.US,D,20230925,000000,67.16,68.5,67.16,67.72,110176,0
+ROCK.US,D,20230926,000000,67.18,67.91,66.45,66.46,113716,0
+ROCK.US,D,20230927,000000,67.1,68.115,66.66,67.16,141634,0
+ROCK.US,D,20230928,000000,67.31,69.1,67.28,68.72,224083,0
+ROCK.US,D,20230929,000000,69.2,69.47,67.3,67.51,153532,0
+ROCK.US,D,20231002,000000,67.18,67.365,66.33,66.7,161303,0
+ROCK.US,D,20231003,000000,66.65,68.03,65.01,65.14,212533,0
+ROCK.US,D,20231004,000000,65.32,65.67,64.475,65.25,140035,0
+ROCK.US,D,20231005,000000,65.22,65.73,64.5,65.36,225371,0
+ROCK.US,D,20231006,000000,65.14,65.895,64.47,65.06,284922,0
+ROCK.US,D,20231009,000000,64.94,64.99,63.91,64.2,161629,0
+ROCK.US,D,20231010,000000,64.45,65.84,64.1,64.31,371767,0
+ROCK.US,D,20231011,000000,64.37,65.915,64.09,65.72,199786,0
+ROCK.US,D,20231012,000000,65.65,65.65,63.48,64.32,164707,0
+ROCK.US,D,20231013,000000,64.66,64.66,62.2301,62.81,150491,0
+ROCK.US,D,20231016,000000,63.19,64.78,63.19,64.55,196636,0
+ROCK.US,D,20231017,000000,64.3,66.27,63.48,63.84,387491,0
+ROCK.US,D,20231018,000000,63.18,63.74,61.41,61.96,200494,0
+ROCK.US,D,20231019,000000,61.65,62.43,60.98,61.17,147042,0
+ROCK.US,D,20231020,000000,61.32,61.66,60.57,60.85,250851,0
+ROCK.US,D,20231023,000000,60.89,61.82,60.21,61.13,276049,0
+ROCK.US,D,20231024,000000,61.79,62.17,60.404,60.52,274881,0
+ROCK.US,D,20231025,000000,60.09,60.58,59.71,60.13,111468,0
+ROCK.US,D,20231026,000000,60.45,61.09,59.905,60.61,212051,0
+ROCK.US,D,20231027,000000,60.58,61.05,59.66,60.21,213878,0
+ROCK.US,D,20231030,000000,60.91,61.295,60.235,60.4,374930,0
+ROCK.US,D,20231031,000000,60.28,61.025,59.95,60.86,348782,0
+ROCK.US,D,20231101,000000,60.6,61.85,60.005,61.78,197022,0
+ROCK.US,D,20231102,000000,64.19,65.41,62.64,65.22,254868,0
+ROCK.US,D,20231103,000000,66.52,68,66.15,66.24,165297,0
+ROCK.US,D,20231106,000000,65.97,66.75,64.99,66.36,155381,0
+ROCK.US,D,20231107,000000,66.48,67.24,65,66.75,173224,0
+ROCK.US,D,20231108,000000,66.75,67.42,66.13,66.17,120414,0
+ROCK.US,D,20231109,000000,66.54,66.655,65.57,65.59,149486,0
+ROCK.US,D,20231110,000000,65.09,66.5095,64.21,66.25,163661,0
+ROCK.US,D,20231113,000000,65.62,66.9609,65.5085,66.04,111818,0
+ROCK.US,D,20231114,000000,68.52,69.99,68.24,69.99,152312,0
+ROCK.US,D,20231115,000000,69.65,70.675,68.5165,68.85,149041,0
+ROCK.US,D,20231116,000000,68.76,69.25,67.7,67.81,438713,0
+ROCK.US,D,20231117,000000,68.5,69.11,68.12,68.7,122911,0
+ROCK.US,D,20231120,000000,68.67,68.71,68,68.44,66698,0
+ROCK.US,D,20231121,000000,68.37,69.61,68.345,69.44,143351,0
+ROCK.US,D,20231122,000000,69.85,70,68.36,68.69,92700,0
+ROCK.US,D,20231124,000000,68.69,69.22,68.34,68.96,30128,0
+ROCK.US,D,20231127,000000,68.57,69.63,68.2274,69.21,105148,0
+ROCK.US,D,20231128,000000,68.89,69.11,66.575,66.71,136778,0
+ROCK.US,D,20231129,000000,67.56,68.02,66.45,67.15,123012,0
+ROCK.US,D,20231130,000000,67.7,68.76,66.85,67.19,193727,0
+ROCK.US,D,20231201,000000,67.51,69.68,67.49,69.59,297121,0
+ROCK.US,D,20231204,000000,69.14,71.095,68.8201,70.79,169678,0
+ROCK.US,D,20231205,000000,70.83,71.12,69.3781,70.02,94971,0
+ROCK.US,D,20231206,000000,70.77,71.6,69.47,69.6,119354,0
+ROCK.US,D,20231207,000000,69.94,70.06,68.78,70.06,136289,0
+ROCK.US,D,20231208,000000,69.98,70.92,69.77,70.31,99756,0
+ROCK.US,D,20231211,000000,70.63,71.58,70.4,71.45,123854,0
+ROCK.US,D,20231212,000000,71.74,72.26,71.16,71.79,115418,0
+ROCK.US,D,20231213,000000,71.62,73.28,70.35,72.89,179023,0
+ROCK.US,D,20231214,000000,73.98,77.52,73.98,77.49,240009,0
+ROCK.US,D,20231215,000000,77.85,78.46,76.75,78.28,1478796,0
+ROCK.US,D,20231218,000000,78.28,78.39,76.5,78.02,222983,0
+ROCK.US,D,20231219,000000,78.94,79.8838,78.585,79.49,167454,0
+ROCK.US,D,20231220,000000,79.7,81.15,78.85,78.95,259675,0
+ROCK.US,D,20231221,000000,79.95,80.4,79.35,79.52,186749,0
+ROCK.US,D,20231222,000000,80.2,80.63,79.6,80.41,132909,0
+ROCK.US,D,20231226,000000,80.21,80.2999,79.3246,80.12,153825,0
+ROCK.US,D,20231227,000000,80.12,80.745,79.4,80.16,209300,0
+ROCK.US,D,20231228,000000,79.55,80.22,79.47,80.19,138395,0
+ROCK.US,D,20231229,000000,79.67,80.08,78.57,78.98,106444,0
+ROCK.US,D,20240102,000000,78.09,79.77,77.96,79.07,225754,0
+ROCK.US,D,20240103,000000,77.77,78.645,77.36,78.39,246814,0
+ROCK.US,D,20240104,000000,78.42,80.08,78.42,80,423657,0
+ROCK.US,D,20240105,000000,79.31,80.765,77.5899,78,212357,0
+ROCK.US,D,20240108,000000,77.89,78.835,77.5574,78.33,244935,0
+ROCK.US,D,20240109,000000,77.1,78.29,74.75,77.72,259153,0
+ROCK.US,D,20240110,000000,77.42,78.06,77.36,78,138532,0
+ROCK.US,D,20240111,000000,77.88,78.43,76.84,77.9,176452,0
+ROCK.US,D,20240112,000000,78.75,79.41,77.8831,79.4,179040,0
+ROCK.US,D,20240116,000000,79.29,80.19,78.8624,79.77,217576,0
+ROCK.US,D,20240117,000000,78.61,79.83,78.61,79.75,152479,0
+ROCK.US,D,20240118,000000,80.59,83.45,80.59,81.83,216971,0
+ROCK.US,D,20240119,000000,82.24,82.24,80.21,81.78,167354,0
+ROCK.US,D,20240122,000000,82.88,83.79,82.1,82.62,369116,0
+ROCK.US,D,20240123,000000,83,83.96,79.63,79.63,170049,0
+ROCK.US,D,20240124,000000,80.8,80.8,78.92,79.31,211688,0
+ROCK.US,D,20240125,000000,80.5,81.055,79.22,80.08,139283,0
+ROCK.US,D,20240126,000000,80.72,80.72,79.6,80.1,154163,0
+ROCK.US,D,20240129,000000,79.7,82.13,79.7,82.13,97228,0
+ROCK.US,D,20240130,000000,82,83.08,81.3,83.06,109257,0
+ROCK.US,D,20240131,000000,83.26,84.2,80.62,80.92,248584,0
+ROCK.US,D,20240201,000000,81.61,84.38,81.43,84.29,223094,0
+ROCK.US,D,20240202,000000,83.37,84.44,82.84,83.93,144468,0
+ROCK.US,D,20240205,000000,82.76,83.29,81.1828,83.08,145233,0
+ROCK.US,D,20240206,000000,83.04,83.78,81.88,83.1,88442,0
+ROCK.US,D,20240207,000000,83.14,84.5899,83.04,83.58,88103,0
+ROCK.US,D,20240208,000000,83.94,85.6084,83.895,85.3,128308,0
+ROCK.US,D,20240209,000000,85.69,86.1975,84.68,85.89,114632,0
+ROCK.US,D,20240212,000000,86.13,87.3969,85.71,86.57,123263,0
+ROCK.US,D,20240213,000000,84.19,85.34,82.035,82.99,184292,0
+ROCK.US,D,20240214,000000,84.06,85.67,83.78,85.28,164167,0
+ROCK.US,D,20240215,000000,85.92,87.19,84.649,87.18,127529,0
+ROCK.US,D,20240216,000000,86.33,86.75,85.7554,86.14,159507,0
+ROCK.US,D,20240220,000000,85.24,85.36,84.09,85.19,175544,0
+ROCK.US,D,20240221,000000,79.75,82.795,68.41,74.02,530857,0
+ROCK.US,D,20240222,000000,74.36,76.44,72.4,72.83,338291,0
+ROCK.US,D,20240223,000000,73.44,75.9,72.58,75.84,277419,0
+ROCK.US,D,20240226,000000,75.76,77.43,75.1701,77.14,214075,0
+ROCK.US,D,20240227,000000,77.87,78.73,76.89,78.13,222091,0
+ROCK.US,D,20240228,000000,77.66,78.48,77.06,77.21,126308,0
+ROCK.US,D,20240229,000000,77.92,77.92,76.25,77.45,189982,0
+ROCK.US,D,20240301,000000,77.88,78.88,76.82,77.7,142915,0
+ROCK.US,D,20240304,000000,77.82,78.45,75.65,75.85,173117,0
+ROCK.US,D,20240305,000000,75.75,76.265,73.95,74.25,145458,0
+ROCK.US,D,20240306,000000,74.91,75.58,74.16,75.58,144883,0
+ROCK.US,D,20240307,000000,76.35,77.42,75.92,76.37,129712,0
+ROCK.US,D,20240308,000000,77.33,78.21,75.82,76.59,128823,0
+ROCK.US,D,20240311,000000,76.24,76.465,74.6675,75.45,91322,0
+ROCK.US,D,20240312,000000,75.08,75.97,74.579,75.87,107617,0
+ROCK.US,D,20240313,000000,75.87,76.99,75.19,75.47,164391,0
+ROCK.US,D,20240314,000000,75.01,75.37,73.6,74.48,169164,0
+ROCK.US,D,20240315,000000,73.96,76.78,73.96,76.61,944076,0
+ROCK.US,D,20240318,000000,77,78.78,74.925,75.83,180446,0
+ROCK.US,D,20240319,000000,75.78,77.4,75.78,77.26,103823,0
+ROCK.US,D,20240320,000000,77.3,79.06,76.52,78.27,119296,0
+ROCK.US,D,20240321,000000,78.97,81.715,78.45,81.23,173890,0
+ROCK.US,D,20240322,000000,81.53,81.53,79.825,80.37,132411,0
+ROCK.US,D,20240325,000000,79.95,80.7811,79.13,79.34,96219,0
+ROCK.US,D,20240326,000000,80.02,80.5,79.33,79.72,104975,0
+ROCK.US,D,20240327,000000,80.55,80.94,80.03,80.56,118527,0
+ROCK.US,D,20240328,000000,81,81.65,79.79,80.53,142012,0
+ROCK.US,D,20240401,000000,81.13,81.46,79.22,79.72,119519,0
+ROCK.US,D,20240402,000000,79.22,79.385,77.32,78.43,149300,0
+ROCK.US,D,20240403,000000,77.86,79.76,77.86,78.85,91852,0
+ROCK.US,D,20240404,000000,78.9,79.93,77.122,77.52,85304,0
+ROCK.US,D,20240405,000000,77.52,78.43,77.52,78.42,88070,0
+ROCK.US,D,20240408,000000,78.93,79.36,77.7525,77.99,80485,0
+ROCK.US,D,20240409,000000,78.4,78.45,76.94,78.13,81935,0
+ROCK.US,D,20240410,000000,76.2,76.505,74.2,74.75,127637,0
+ROCK.US,D,20240411,000000,75.01,75.74,74.6102,75.24,89658,0
+ROCK.US,D,20240412,000000,75.18,75.28,73.75,74.19,95107,0
+ROCK.US,D,20240415,000000,74.78,74.79,72.845,73.34,240188,0
+ROCK.US,D,20240416,000000,72.7,72.995,71.82,72.93,104152,0
+ROCK.US,D,20240417,000000,73.32,73.4317,71.39,71.5,162172,0
+ROCK.US,D,20240418,000000,71.55,72.69,70.92,71.08,129556,0
+ROCK.US,D,20240419,000000,70.72,71.87,70.68,71.405,107467,0
+ROCK.US,D,20240422,000000,71.9,72.46,71.48,72.01,102518,0
+ROCK.US,D,20240423,000000,71.81,74.3699,71.81,73.46,141253,0
+ROCK.US,D,20240424,000000,73.15,73.78,71.375,71.71,115064,0
+ROCK.US,D,20240425,000000,71.15,71.58,70.13,71.11,207113,0
+ROCK.US,D,20240426,000000,71.35,72.75,71.35,72.26,99572,0
+ROCK.US,D,20240429,000000,72.85,74.18,72.85,72.92,116343,0
+ROCK.US,D,20240430,000000,72.53,73.41,71.36,71.46,168988,0
+ROCK.US,D,20240501,000000,75,75,68.34,68.86,319633,0
+ROCK.US,D,20240502,000000,69.68,71.515,68.22,71.24,330424,0
+ROCK.US,D,20240503,000000,72.54,73.8399,71.26,71.69,160934,0
+ROCK.US,D,20240506,000000,71.91,73.11,71.9,72.76,135539,0
+ROCK.US,D,20240507,000000,72.76,73.79,72.19,73.12,149156,0
+ROCK.US,D,20240508,000000,72.39,73.8479,72.39,73.12,157607,0
+ROCK.US,D,20240509,000000,73.52,74.76,73.3878,74.7,109646,0
+ROCK.US,D,20240510,000000,74.98,74.98,73.585,74.3,88866,0
+ROCK.US,D,20240513,000000,75.19,75.19,73.9726,74.26,126618,0
+ROCK.US,D,20240514,000000,75.31,75.42,74.59,74.73,139478,0
+ROCK.US,D,20240515,000000,75.6,76.435,74.955,75.3,94870,0
+ROCK.US,D,20240516,000000,75,75.08,74.07,74.28,95178,0
+ROCK.US,D,20240517,000000,74.48,74.4996,73.43,73.52,125238,0
+ROCK.US,D,20240520,000000,73.47,74.568,73.295,73.84,88325,0
+ROCK.US,D,20240521,000000,73.48,73.48,72.61,72.98,225782,0
+ROCK.US,D,20240522,000000,72.99,74.13,72.59,73.51,152319,0
+ROCK.US,D,20240523,000000,73.59,73.7,71.11,71.85,175900,0
+ROCK.US,D,20240524,000000,71.99,73.685,71.6097,73.48,161883,0
+ROCK.US,D,20240528,000000,73.94,74.805,72.575,72.89,114734,0
+ROCK.US,D,20240529,000000,72.08,73.03,71.935,72.83,156230,0
+ROCK.US,D,20240530,000000,73.5,73.99,72.68,73.65,122628,0
+ROCK.US,D,20240531,000000,73.6,75.55,73.19,75.46,200251,0
+ROCK.US,D,20240603,000000,75.93,76.6,73.25,73.49,195410,0
+ROCK.US,D,20240604,000000,72.82,73.7093,71.695,72.28,307789,0
+ROCK.US,D,20240605,000000,72.28,72.9,71.3,72.45,119762,0
+ROCK.US,D,20240606,000000,71.96,72.46,70.77,71.3,106423,0
+ROCK.US,D,20240607,000000,70.6,71.11,69.975,70.04,141436,0
+ROCK.US,D,20240610,000000,69.29,69.95,68.41,69.93,235334,0
+ROCK.US,D,20240611,000000,69.66,69.75,68.5,69.42,168098,0
+ROCK.US,D,20240612,000000,71.29,72.66,71.13,71.19,134518,0
+ROCK.US,D,20240613,000000,70.89,71.3,69.71,71.1,198534,0
+ROCK.US,D,20240614,000000,70.38,71.25,68.89,70.47,163640,0
+ROCK.US,D,20240617,000000,70.55,71.31,70.27,71.15,193708,0
+ROCK.US,D,20240618,000000,71.38,71.56,70.53,70.65,126462,0
+ROCK.US,D,20240620,000000,70.31,71.55,69.16,69.18,184442,0
+ROCK.US,D,20240621,000000,69.46,69.77,68.3,69.7,565823,0
+ROCK.US,D,20240624,000000,69.79,70.695,69.52,69.87,115953,0
+ROCK.US,D,20240625,000000,69.5,69.665,67.54,68.11,140002,0
+ROCK.US,D,20240626,000000,67.88,68.36,67.44,67.51,130936,0
+ROCK.US,D,20240627,000000,67.81,68.65,67.65,68.46,98338,0
+ROCK.US,D,20240628,000000,68.96,69.59,67.67,68.55,393683,0
+ROCK.US,D,20240701,000000,68.62,68.62,66,66.06,278232,0
+ROCK.US,D,20240702,000000,66.1,67.98,66.1,67.67,135723,0
+ROCK.US,D,20240703,000000,67.94,68.5,67.39,68.39,103915,0
+ROCK.US,D,20240705,000000,68.17,68.17,67.06,67.5,109614,0
+ROCK.US,D,20240708,000000,67.88,68.435,67.57,68,212407,0
+ROCK.US,D,20240709,000000,68.23,68.3,67.13,67.56,110741,0
+ROCK.US,D,20240710,000000,67.71,68.04,67.03,67.91,109349,0
+ROCK.US,D,20240711,000000,69.21,72.44,69.21,71.88,132591,0
+ROCK.US,D,20240712,000000,72.95,74.47,72.525,73.2,144966,0
+ROCK.US,D,20240715,000000,74.03,75.65,73.86,74.35,133744,0
+ROCK.US,D,20240716,000000,75.38,79.59,75.38,79.49,216797,0
+ROCK.US,D,20240717,000000,78.91,80.46,78.19,78.22,208488,0
+ROCK.US,D,20240718,000000,78.1,80.6,76,77.2,153945,0
+ROCK.US,D,20240719,000000,77.49,77.58,75.86,76.4,107151,0
+ROCK.US,D,20240722,000000,76.72,78.92,75.49,78.79,119410,0
+ROCK.US,D,20240723,000000,78.24,80.63,77.61,79.53,125358,0
+ROCK.US,D,20240724,000000,78.74,80.11,76.18,76.23,153895,0
+ROCK.US,D,20240725,000000,76.74,79.45,76.42,78.26,175435,0
+ROCK.US,D,20240726,000000,79.79,81.9,79.79,80.87,178992,0
+ROCK.US,D,20240729,000000,81.26,81.4,80.11,80.57,159133,0
+ROCK.US,D,20240730,000000,81.03,81.03,78.86,80.21,210907,0
+ROCK.US,D,20240731,000000,77.09,78.3,71,74.27,354170,0
+ROCK.US,D,20240801,000000,74.44,75.065,70.34,70.86,306154,0
+ROCK.US,D,20240802,000000,67.58,68.63,66.3401,66.81,284293,0
+ROCK.US,D,20240805,000000,62.82,66.33,61.92,65.43,278398,0
+ROCK.US,D,20240806,000000,65.41,67.1,64.75,65.79,211311,0
+ROCK.US,D,20240807,000000,66.81,67.21,64.08,64.4,213116,0
+ROCK.US,D,20240808,000000,65.23,65.46,64.03,65.19,144439,0
+ROCK.US,D,20240809,000000,65.1,65.475,63.66,64.08,173307,0
+ROCK.US,D,20240812,000000,64.18,64.18,62.62,62.82,139849,0
+ROCK.US,D,20240813,000000,63.77,65.56,63.11,65.31,136246,0
+ROCK.US,D,20240814,000000,65.88,65.88,63.91,64.21,282157,0
+ROCK.US,D,20240815,000000,65.8,66.93,65.045,66.21,198033,0
+ROCK.US,D,20240816,000000,65.96,66.68,65.13,65.38,157912,0
+ROCK.US,D,20240819,000000,64.86,66.12,64.86,65.95,141271,0
+ROCK.US,D,20240820,000000,65.67,66.13,64.855,65.03,163113,0
+ROCK.US,D,20240821,000000,65.68,66.8,65.19,66.72,139420,0
+ROCK.US,D,20240822,000000,66.65,67.28,65.83,66,105274,0
+ROCK.US,D,20240823,000000,66.4,69.22,66.31,68.88,290227,0
+ROCK.US,D,20240826,000000,69.62,69.735,68.57,68.82,124669,0
+ROCK.US,D,20240827,000000,68.43,68.72,67.27,67.82,107533,0
+ROCK.US,D,20240828,000000,67.64,68.46,67.175,67.82,180359,0
+ROCK.US,D,20240829,000000,68.55,69.24,67.61,68.59,146622,0
+ROCK.US,D,20240830,000000,68.89,69.77,68.57,69.67,174096,0
+ROCK.US,D,20240903,000000,69.46,69.46,66.38,66.81,247876,0
+ROCK.US,D,20240904,000000,66.81,66.81,65.68,66.09,103231,0
+ROCK.US,D,20240905,000000,66.46,66.46,65.07,65.67,130849,0
+ROCK.US,D,20240906,000000,65.81,66.445,64.8701,65.69,134233,0
+ROCK.US,D,20240909,000000,65.49,65.7,64.39,65.19,309885,0
+ROCK.US,D,20240910,000000,65.24,65.73,64.21,65.69,388340,0
+ROCK.US,D,20240911,000000,65.63,66.93,64.435,66.23,171079,0
+ROCK.US,D,20240912,000000,66.8,67.395,65.83,67.12,92290,0
+ROCK.US,D,20240913,000000,68.19,69.66,67.695,68.71,150983,0
+ROCK.US,D,20240916,000000,69.26,69.75,68.15,69.41,111633,0
+ROCK.US,D,20240917,000000,69.88,71.58,69.425,71.24,155115,0
+ROCK.US,D,20240918,000000,71.14,73.62,70.16,71.96,204129,0
+ROCK.US,D,20240919,000000,74.06,74.14,72.79,74.03,140215,0
+ROCK.US,D,20240920,000000,73.74,73.785,71.22,71.37,870521,0
+ROCK.US,D,20240923,000000,72.09,72.21,70.1,70.93,219195,0
+ROCK.US,D,20240924,000000,71.02,71.195,69.39,69.6,136303,0
+ROCK.US,D,20240925,000000,69.94,70.84,68.19,68.41,153890,0
+ROCK.US,D,20240926,000000,69.63,70.2,69.045,69.14,134815,0
+ROCK.US,D,20240927,000000,69.89,71.56,69.89,70.2,151936,0
+ROCK.US,D,20240930,000000,69.92,70.44,69.355,69.93,142405,0
+ROCK.US,D,20241001,000000,69.94,71.59,68.78,70.71,187294,0
+ROCK.US,D,20241002,000000,70.46,72.21,70.46,71.54,194563,0
+ROCK.US,D,20241003,000000,70.92,71.195,69.17,69.99,117816,0
+ROCK.US,D,20241004,000000,71.1,71.49,69.39,71.34,135569,0
+ROCK.US,D,20241007,000000,70.79,71.28,70.18,71.01,103248,0
+ROCK.US,D,20241008,000000,71.33,71.33,70,70.49,154284,0
+ROCK.US,D,20241009,000000,70.67,71.99,70.67,71.71,114428,0
+ROCK.US,D,20241010,000000,70.55,70.94,69.26,70.16,174517,0
+ROCK.US,D,20241011,000000,64.54,67.285,64.25,67.13,277368,0
+ROCK.US,D,20241014,000000,66.98,68.32,66.8,68.27,171255,0
+ROCK.US,D,20241015,000000,68.25,69.05,67.23,67.23,203474,0
+ROCK.US,D,20241016,000000,67.53,68.54,67.12,67.35,145486,0
+ROCK.US,D,20241017,000000,67.39,67.54,66.92,67.18,207437,0
+ROCK.US,D,20241018,000000,67.41,68.56,67.05,67.61,170712,0
+ROCK.US,D,20241021,000000,67.74,67.74,66,66.13,123824,0
+ROCK.US,D,20241022,000000,65.73,66.17,65.0236,66,101778,0
+ROCK.US,D,20241023,000000,65.55,65.99,64.74,65.09,113043,0
+ROCK.US,D,20241024,000000,65.18,65.43,64.86,65.37,127570,0
+ROCK.US,D,20241025,000000,65.72,66.68,64.98,65.33,104730,0
+ROCK.US,D,20241028,000000,65.81,66.99,65.68,65.72,129494,0
+ROCK.US,D,20241029,000000,65.1,65.79,64.77,65,205245,0
+ROCK.US,D,20241030,000000,65.26,69.56,65.26,68.03,216596,0
+ROCK.US,D,20241031,000000,67.74,68.4412,66.015,67.49,274993,0
+ROCK.US,D,20241101,000000,67.73,67.73,66.07,66.95,276960,0
+ROCK.US,D,20241104,000000,67.45,68.48,66.87,67.41,134124,0
+ROCK.US,D,20241105,000000,67.21,69.63,67.21,69.29,160368,0
+ROCK.US,D,20241106,000000,73.27,74.97,72.69,73.11,303708,0
+ROCK.US,D,20241107,000000,73.06,74.07,72.225,72.25,175372,0
+ROCK.US,D,20241108,000000,72.06,73.265,71.85,73.12,190971,0
+ROCK.US,D,20241111,000000,74.17,74.64,72.9,73.99,161677,0
+ROCK.US,D,20241112,000000,73.97,74.66,72.79,73.1,194404,0
+ROCK.US,D,20241113,000000,73.7,74.07,72.1,72.36,130300,0
+ROCK.US,D,20241114,000000,72.74,73.54,71.505,72.01,125575,0
+ROCK.US,D,20241115,000000,72.34,72.34,70.19,70.66,100015,0
+ROCK.US,D,20241118,000000,70.46,70.7,69.62,69.84,134099,0
+ROCK.US,D,20241119,000000,69.09,69.77,68.1075,68.43,177761,0
+ROCK.US,D,20241120,000000,68.23,69.24,68.06,68.92,143811,0
+ROCK.US,D,20241121,000000,69.14,70.115,68.03,69.72,169193,0
+ROCK.US,D,20241122,000000,70.16,71.295,69.69,71.03,311221,0
+ROCK.US,D,20241125,000000,72.13,74.97,71.91,73.79,245664,0
+ROCK.US,D,20241126,000000,73.12,73.7092,72.07,72.18,197789,0
+ROCK.US,D,20241127,000000,72.79,73.2,71.7,71.85,114312,0
+ROCK.US,D,20241129,000000,72.55,72.85,71.76,72.44,86359,0
+ROCK.US,D,20241202,000000,72.24,73.285,71.922,72.81,127497,0
+ROCK.US,D,20241203,000000,73.09,73.435,71.491,71.69,130629,0
+ROCK.US,D,20241204,000000,71.6,72.4,70.93,72.01,168764,0
+ROCK.US,D,20241205,000000,72,72.18,70.58,70.66,108240,0
+ROCK.US,D,20241206,000000,71.52,71.67,69.9,70.62,89751,0
+ROCK.US,D,20241209,000000,71.34,71.895,69.97,70.04,104096,0
+ROCK.US,D,20241210,000000,70.03,70.55,68.665,69.35,220931,0
+ROCK.US,D,20241211,000000,70.22,70.44,69.3,70.02,98959,0
+ROCK.US,D,20241212,000000,69.81,69.83,68.25,68.28,93624,0
+ROCK.US,D,20241213,000000,68.18,68.36,66.83,66.98,180115,0
+ROCK.US,D,20241216,000000,66.66,67.28,66.08,66.22,174450,0
+ROCK.US,D,20241217,000000,65.76,66.275,64.72,64.855,183445,0
+ROCK.US,D,20241218,000000,65.36,65.925,61.56,61.91,234831,0
+ROCK.US,D,20241219,000000,62.41,62.815,60.535,60.59,295469,0
+ROCK.US,D,20241220,000000,59.86,61.26,59.61,60.61,1658916,0
+ROCK.US,D,20241223,000000,60.68,61.08,59.96,60.27,181523,0
+ROCK.US,D,20241224,000000,60.07,60.45,59.52,60.3,224189,0
+ROCK.US,D,20241226,000000,59.76,60.725,59.55,60.47,197880,0
+ROCK.US,D,20241227,000000,59.97,60.86,59.05,59.22,209570,0
+ROCK.US,D,20241230,000000,58.97,59.17,58.28,58.67,205691,0
+ROCK.US,D,20241231,000000,59.27,59.71,58.68,58.9,146541,0
+ROCK.US,D,20250102,000000,59.51,59.715,58.11,58.42,178352,0
+ROCK.US,D,20250103,000000,58.59,59.2,58.1,59.15,109646,0
+ROCK.US,D,20250106,000000,59.59,60.445,58.96,59.08,147470,0
+ROCK.US,D,20250107,000000,59.08,59.78,57.66,58.57,173636,0
+ROCK.US,D,20250108,000000,57.79,59.04,57.3375,59.01,201204,0
+ROCK.US,D,20250110,000000,57.92,58.255,56.15,56.2,281096,0
+ROCK.US,D,20250113,000000,55.79,57.93,55.31,57.92,197350,0
+ROCK.US,D,20250114,000000,58.35,59.9,58.35,59.89,176557,0
+ROCK.US,D,20250115,000000,61.71,61.93,60.95,61.17,152448,0
+ROCK.US,D,20250116,000000,61.17,62.2,60.48,62.2,148969,0
+ROCK.US,D,20250117,000000,63.27,63.27,62.09,62.51,143663,0
+ROCK.US,D,20250121,000000,63.33,63.765,63.03,63.03,161013,0
+ROCK.US,D,20250122,000000,62.69,63.02,61.53,61.69,156180,0
+ROCK.US,D,20250123,000000,61.53,62.1,60.57,61.41,142960,0
+ROCK.US,D,20250124,000000,61.4,62.51,61.32,62.32,199795,0
+ROCK.US,D,20250127,000000,62.02,63.87,62.01,62.43,184424,0
+ROCK.US,D,20250128,000000,62.23,62.46,61.675,61.74,154513,0
+ROCK.US,D,20250129,000000,62.29,62.925,61.44,61.73,156722,0
+ROCK.US,D,20250130,000000,62.26,63.095,62.05,62.42,140906,0
+ROCK.US,D,20250131,000000,62.1,62.965,61.32,61.37,479165,0
+ROCK.US,D,20250203,000000,59.77,60.47,58.61,58.76,191143,0
+ROCK.US,D,20250204,000000,58.39,59.63,58.38,59.62,165117,0
+ROCK.US,D,20250205,000000,60,60.87,58.45,59.98,148184,0
+ROCK.US,D,20250206,000000,60.22,60.84,59.8,59.96,204552,0
+ROCK.US,D,20250207,000000,59.7,59.7,58.41,59.24,134916,0
+ROCK.US,D,20250210,000000,59.6,60.5699,59.225,60.13,138261,0
+ROCK.US,D,20250211,000000,59.45,60.475,59.45,60.37,101120,0
+ROCK.US,D,20250212,000000,59.07,59.07,58.22,58.29,145839,0
+ROCK.US,D,20250213,000000,59.27,59.29,58.57,59.09,195044,0
+ROCK.US,D,20250214,000000,59.59,60.02,58.74,58.85,100393,0
+ROCK.US,D,20250218,000000,58.67,59.085,57.8,57.99,236875,0
+ROCK.US,D,20250219,000000,65.37,71.07,64.64,64.8,560095,0
+ROCK.US,D,20250220,000000,64.8,65.955,62.7,65.28,429570,0
+ROCK.US,D,20250221,000000,66.17,66.7,64.021,64.89,409096,0
+ROCK.US,D,20250224,000000,65.06,66.1,64.2,65.49,373191,0
+ROCK.US,D,20250225,000000,64.84,68.23,64.84,67.02,443828,0
+ROCK.US,D,20250226,000000,67.76,68.53,66.39,67.05,408206,0
+ROCK.US,D,20250227,000000,66.5,66.715,64.78,64.85,382532,0
+ROCK.US,D,20250228,000000,64.95,66.16,64.95,65.71,328362,0
+ROCK.US,D,20250303,000000,65.58,66.12,64.3,64.79,371370,0
+ROCK.US,D,20250304,000000,64.16,66.27,63.41,65,524208,0
+ROCK.US,D,20250305,000000,65.36,66.735,64.67,65.56,338955,0
+ROCK.US,D,20250306,000000,65.19,67.02,64.78,66.28,272452,0
+ROCK.US,D,20250307,000000,66.18,67.05,65.62,66.48,331892,0
+ROCK.US,D,20250310,000000,65.96,67.39,65.11,65.64,323001,0
+ROCK.US,D,20250311,000000,65.59,66.3,64.79,65.83,340717,0
+ROCK.US,D,20250312,000000,65.98,66.2,63.92,64.04,420674,0
+ROCK.US,D,20250313,000000,64.26,65.47,62.88,63.17,333157,0
+ROCK.US,D,20250314,000000,64.01,65.69,63.245,65.43,329085,0
+ROCK.US,D,20250317,000000,65.18,66.57,65.18,66.08,253208,0
+ROCK.US,D,20250318,000000,65.32,65.92,65.04,65.39,300847,0
+ROCK.US,D,20250319,000000,65.15,66.54,64.88,66.12,253653,0
+ROCK.US,D,20250320,000000,65.52,65.835,64.055,64.145,250683,0
+ROCK.US,D,20250321,000000,64.1,64.1,60.37,60.89,1244355,0
+ROCK.US,D,20250324,000000,62.01,63.45,61.87,63.36,334078,0
+ROCK.US,D,20250325,000000,63.2,63.585,62.085,62.99,283013,0
+ROCK.US,D,20250326,000000,63.22,63.76,61.43,61.81,210809,0
+ROCK.US,D,20250327,000000,62.2,62.365,61.365,61.91,249634,0
+ROCK.US,D,20250328,000000,62.07,62.28,59.01,59.49,290247,0
+ROCK.US,D,20250331,000000,58.87,59.15,57.77,58.66,299201,0
+ROCK.US,D,20250401,000000,58.51,58.74,57.37,58.04,251473,0
+ROCK.US,D,20250402,000000,57.2,59.201,56.85,59.09,282608,0
+ROCK.US,D,20250403,000000,56.51,57.28,53.395,53.51,370771,0
+ROCK.US,D,20250404,000000,51.01,53.02,48.955,52.51,437150,0
+ROCK.US,D,20250407,000000,50.76,53.78,49.15,51.46,448030,0
+ROCK.US,D,20250408,000000,53.07,53.27,50.81,51.38,402008,0
+ROCK.US,D,20250409,000000,50.83,57.48,50.83,56.4,482116,0
+ROCK.US,D,20250410,000000,54.18,55.145,52.06,53.49,247408,0
+ROCK.US,D,20250411,000000,53.28,54.55,52.02,54.23,240760,0
+ROCK.US,D,20250414,000000,55.35,55.5,52.78,53.33,235509,0
+ROCK.US,D,20250415,000000,53.38,54.1175,52.2,53.31,304064,0
+ROCK.US,D,20250416,000000,52.72,53.315,50.56,51.8,258800,0
+ROCK.US,D,20250417,000000,51.69,52.485,51.6,51.78,179753,0
+ROCK.US,D,20250421,000000,51.25,51.25,49.47,50.2,321853,0
+ROCK.US,D,20250422,000000,51.2,51.67,50.09,51.22,202591,0
+ROCK.US,D,20250423,000000,53.11,53.445,51.19,51.28,251788,0
+ROCK.US,D,20250424,000000,51.46,53.06,51.09,52.85,212483,0
+ROCK.US,D,20250425,000000,52.3,53.22,52.105,53.17,172055,0
+ROCK.US,D,20250428,000000,53.02,53.62,51.865,52.59,264445,0
+ROCK.US,D,20250429,000000,52.31,53.21,52.31,52.83,182784,0
+ROCK.US,D,20250430,000000,53.21,53.21,50.71,52.95,430366,0
+ROCK.US,D,20250501,000000,53.11,56.04,52.57,55.53,387543,0
+ROCK.US,D,20250502,000000,55.76,58.49,55.67,58.02,344529,0
+ROCK.US,D,20250505,000000,57.21,58.3651,56.24,56.27,317741,0
+ROCK.US,D,20250506,000000,56.27,57.36,55.4364,56.8,280274,0
+ROCK.US,D,20250507,000000,57.58,57.88,56.3,56.75,276688,0
+ROCK.US,D,20250508,000000,57.75,59.65,57.61,58.68,337712,0
+ROCK.US,D,20250509,000000,58.94,59.7039,58.195,58.6,228154,0
+ROCK.US,D,20250512,000000,61.89,63.245,61.08,61.94,314133,0
+ROCK.US,D,20250513,000000,62.58,63.6,61.96,63.09,220526,0
+ROCK.US,D,20250514,000000,62.54,62.81,61.58,61.6,185816,0
+ROCK.US,D,20250515,000000,61.24,61.56,60.51,61.23,151292,0
+ROCK.US,D,20250516,000000,61.18,62.62,60.45,62.5,1383289,0
+ROCK.US,D,20250519,000000,61.39,62.35,60.98,61.55,154507,0
+ROCK.US,D,20250520,000000,61.61,61.72,61.015,61.33,139450,0
+ROCK.US,D,20250521,000000,60.59,61.35,59.93,60.03,345466,0
+ROCK.US,D,20250522,000000,59.53,59.6,57.875,59.5,658912,0
+ROCK.US,D,20250523,000000,58.05,59.14,58.03,59.08,296302,0
+ROCK.US,D,20250527,000000,60.22,60.78,59.24,60.74,205452,0
+ROCK.US,D,20250528,000000,60.51,60.845,59.065,59.24,163151,0
+ROCK.US,D,20250529,000000,59.8,60.18,58.885,59.38,174661,0
+ROCK.US,D,20250530,000000,59.19,59.19,58.1107,58.58,199237,0
+ROCK.US,D,20250602,000000,58.64,58.64,56.74,57.22,153616,0
+ROCK.US,D,20250603,000000,57.42,59.24,57.125,59.15,252620,0
+ROCK.US,D,20250604,000000,59.3,59.38,58.8,59.14,140471,0
+ROCK.US,D,20250605,000000,58.99,59.63,58.495,59.18,159514,0
+ROCK.US,D,20250606,000000,60.12,60.5,59.47,59.92,130999,0
+ROCK.US,D,20250609,000000,60.46,61.0425,60.21,60.44,128362,0
+ROCK.US,D,20250610,000000,60.81,61.4005,60.575,61.36,128162,0
+ROCK.US,D,20250611,000000,61.68,61.68,58.97,59.06,239086,0
+ROCK.US,D,20250612,000000,58.72,59.09,58.18,59,221189,0
+ROCK.US,D,20250613,000000,57.89,58.44,56.975,57.2,178083,0
+ROCK.US,D,20250616,000000,58.17,59.69,57.25,57.97,218235,0
+ROCK.US,D,20250617,000000,57.27,58.14,57.04,57.35,175399,0
+ROCK.US,D,20250618,000000,57.14,58.835,57,57.69,174997,0
+ROCK.US,D,20250620,000000,58.19,58.46,57.6,58.03,786951,0
+ROCK.US,D,20250623,000000,57.93,59.84,57.93,59.815,123937,0
+ROCK.US,D,20250624,000000,60.08,60.69,59.24,60.43,153377,0
+ROCK.US,D,20250625,000000,60.35,60.81,58.816,59.54,275316,0
+ROCK.US,D,20250626,000000,59.54,60.455,58.005,60.31,135135,0
+ROCK.US,D,20250627,000000,60.54,61.3699,60.25,60.73,565057,0
+ROCK.US,D,20250630,000000,61.09,61.16,58.41,59,363536,0
+ROCK.US,D,20250701,000000,59,62.655,58.595,61,339357,0
+ROCK.US,D,20250702,000000,61.09,62.145,60.385,62.01,230364,0
+ROCK.US,D,20250703,000000,62.5,62.51,61.87,62.31,128523,0
+ROCK.US,D,20250707,000000,61.91,62.26,60.34,60.54,144809,0
+ROCK.US,D,20250708,000000,60.66,62.43,60.13,61.51,149873,0
+ROCK.US,D,20250709,000000,61.48,63.28,61.25,63.15,209201,0
+ROCK.US,D,20250710,000000,63.36,65.13,63.345,64.03,178947,0
+ROCK.US,D,20250711,000000,63.44,64.045,63.0877,63.71,222364,0
+ROCK.US,D,20250714,000000,63.31,64.16,62.95,63.56,144373,0
+ROCK.US,D,20250715,000000,64.03,64.325,62.575,62.59,220572,0
+ROCK.US,D,20250716,000000,62.98,63.92,62.07,62.71,257095,0
+ROCK.US,D,20250717,000000,62.9,64.505,62.32,63.53,233359,0
+ROCK.US,D,20250718,000000,64.12,64.12,62.99,63.32,196803,0
+ROCK.US,D,20250721,000000,63.77,63.99,62.78,63.11,166476,0
+ROCK.US,D,20250722,000000,63.46,65.04,63.03,64.39,166239,0
+ROCK.US,D,20250723,000000,65.12,65.78,64.7,65.62,151157,0
+ROCK.US,D,20250724,000000,65.37,65.4,64.33,65.17,165961,0
+ROCK.US,D,20250725,000000,65.71,66.06,65.17,65.96,158511,0
+ROCK.US,D,20250728,000000,66.12,66.295,65.44,65.84,174168,0
+ROCK.US,D,20250729,000000,66.34,67.28,65.895,66.74,420954,0
+ROCK.US,D,20250730,000000,66.64,67.9,66.045,66.635,205203,0
+ROCK.US,D,20250731,000000,66.345,66.63,65.43,66.03,190255,0
+ROCK.US,D,20250801,000000,64.8,65.435,63.28,64.32,224223,0
+ROCK.US,D,20250804,000000,64.55,66.19,63.85,64.43,210428,0
+ROCK.US,D,20250805,000000,64.9,65.29,64.115,64.42,255426,0
+ROCK.US,D,20250806,000000,59.97,62.38,56.5,61.99,764893,0
+ROCK.US,D,20250807,000000,62.53,63.58,58.33,60.08,295422,0
+ROCK.US,D,20250808,000000,60.01,60.501,58.14,58.15,253071,0
+ROCK.US,D,20250811,000000,58.37,58.37,56.905,58.09,246470,0
+ROCK.US,D,20250812,000000,58.7,61.59,58.045,61.55,286512,0
+ROCK.US,D,20250813,000000,61.78,63.64,61.56,63.25,237826,0
+ROCK.US,D,20250814,000000,62.36,62.585,61.365,61.62,200925,0
+ROCK.US,D,20250815,000000,62.17,62.73,60.73,62.075,248829,0
+ROCK.US,D,20250818,000000,62.06,63.18,62.005,62.42,151609,0
+ROCK.US,D,20250819,000000,62.68,63.49,62.11,62.92,124755,0
+ROCK.US,D,20250820,000000,62.82,62.82,60.935,62.29,293708,0
+ROCK.US,D,20250821,000000,61.9,62.5,61.09,61.16,323292,0
+ROCK.US,D,20250822,000000,61.69,65.94,61.37,65.7,244180,0
+ROCK.US,D,20250825,000000,65.14,65.66,63.4711,64.84,194148,0
+ROCK.US,D,20250826,000000,64.63,65.355,64.28,64.47,138169,0
+ROCK.US,D,20250827,000000,64.11,66.094,63.92,64.58,177770,0
+ROCK.US,D,20250828,000000,64.58,64.58,63.02,64.06,125731,0
+ROCK.US,D,20250829,000000,64.02,64.26,62.59,62.59,259492,0
+ROCK.US,D,20250902,000000,61.67,61.68,60.25,60.63,170900,0
+ROCK.US,D,20250903,000000,60.22,61.2353,59.15,59.64,192694,0
+ROCK.US,D,20250904,000000,59.96,62.09,59.36,62.07,241326,0
+ROCK.US,D,20250905,000000,62.49,63.455976,61.3,61.74,146158,0
+ROCK.US,D,20250908,000000,61.77,61.77,60.535,60.71,164047,0
+ROCK.US,D,20250909,000000,60.33,60.33,58.79,59.08,146273,0
+ROCK.US,D,20250910,000000,59.03,60.76,58.78,60.68,214752,0
+ROCK.US,D,20250911,000000,61.03,62.82,61.03,62.5,207314,0
+ROCK.US,D,20250912,000000,62.05,62.355,60.37,60.44,198105,0
+ROCK.US,D,20250915,000000,60.89,61.87,59.47,61.18,221786,0
+ROCK.US,D,20250916,000000,61.16,61.58,59.49,59.85,190830,0
+ROCK.US,D,20250917,000000,60.2,61.19,58.645,58.99,168587,0
+ROCK.US,D,20250918,000000,59.24,62.3,59.07,62,362369,0
+ROCK.US,D,20250919,000000,62.3,62.3,60.94,61.85,780294,0
+ROCK.US,D,20250922,000000,61.38,62.08,60.295,61.77,197527,0
+ROCK.US,D,20250923,000000,61.88,62.15,60.355,61.165,201616,0
+ROCK.US,D,20250924,000000,61,61.5275,60.045,61,148496,0
+ROCK.US,D,20250925,000000,60.57,61.14,60.125,61.05,164165,0
+ROCK.US,D,20250926,000000,61.35,63.07,61,62.91,200063,0
+ROCK.US,D,20250929,000000,63.11,63.61,62.47,63.49,384060,0
+ROCK.US,D,20250930,000000,63.5,64.13,62.2,62.8,284566,0
+ROCK.US,D,20251001,000000,62.27,65.25,62.27,65.19,276096,0
+ROCK.US,D,20251002,000000,65.16,66.71,64.53,66.37,247582,0
+ROCK.US,D,20251003,000000,66.48,67.7,65.2,65.32,343324,0
+ROCK.US,D,20251006,000000,65.62,66.44,64.48,64.51,211313,0
+ROCK.US,D,20251007,000000,64.52,65.275,63.64,64.41,198939,0
+ROCK.US,D,20251008,000000,64.87,67.48,64.3,67.21,334057,0
+ROCK.US,D,20251009,000000,67.29,68.79,65.34,67.67,1091812,0
+ROCK.US,D,20251010,000000,67.47,68.35,63.84,64.07,491334,0
+ROCK.US,D,20251013,000000,65.37,65.37,63.23,63.55,311301,0
+ROCK.US,D,20251014,000000,62.65,65.7715,62.28,64.83,320939,0
+ROCK.US,D,20251015,000000,65.34,66.525,65.265,65.96,225820,0
+ROCK.US,D,20251016,000000,66.12,66.33,64.94,66.29,265043,0
+ROCK.US,D,20251017,000000,66.07,67.11,65.995,67.11,238468,0
+ROCK.US,D,20251020,000000,67.65,71.13,67.59,70.73,401361,0
+ROCK.US,D,20251021,000000,70.27,74.82,70.2437,74.58,767489,0
+ROCK.US,D,20251022,000000,74.19,75.08,69.08,69.49,900317,0
+ROCK.US,D,20251023,000000,69.41,69.92,67.41,67.79,271089,0
+ROCK.US,D,20251024,000000,68.97,69.3494,68.105,68.16,218428,0
+ROCK.US,D,20251027,000000,68.37,68.96,66.83,67.31,311258,0
+ROCK.US,D,20251028,000000,66.92,68.26,66.37,67.62,292561,0
+ROCK.US,D,20251029,000000,67.33,69.57,66.16,67.13,313642,0
+ROCK.US,D,20251030,000000,65.21,71.8299,63.92,64.04,428553,0
+ROCK.US,D,20251031,000000,64.06,64.63,62.255,62.39,253329,0
+ROCK.US,D,20251103,000000,62.44,63.59,60.6848,61.48,346514,0
+ROCK.US,D,20251104,000000,60.73,61.73,60.36,60.85,332514,0
+ROCK.US,D,20251105,000000,61.81,62.784,59.915,60.74,276058,0
+ROCK.US,D,20251106,000000,60.67,61.685,58.9,59.55,238176,0
+ROCK.US,D,20251107,000000,59.4,62.63,59.29,61.54,285796,0
+ROCK.US,D,20251110,000000,62.17,62.17,60.86,61.36,189792,0
+ROCK.US,D,20251111,000000,61.32,61.695,60.79,61.29,141981,0
+ROCK.US,D,20251112,000000,61.65,62.92,60.88,60.97,312859,0
+ROCK.US,D,20251113,000000,60.43,61,58.53,59,229527,0
+ROCK.US,D,20251114,000000,57.33,59.265,57.33,59.15,205905,0
+ROCK.US,D,20251117,000000,58.69,58.72,46.58,47.14,1198983,0
+ROCK.US,D,20251118,000000,46.69,48.23,46.16,47.24,596663,0
+ROCK.US,D,20251119,000000,47.24,47.7,44.12,44.17,438052,0
+ROCK.US,D,20251120,000000,45.27,45.585,42.86,44.2,690948,0
+ROCK.US,D,20251121,000000,44.29,48.555,44.29,47.44,642460,0
+ROCK.US,D,20251124,000000,47.09,48.9,47.09,48.14,419416,0
+ROCK.US,D,20251125,000000,48.33,50.18,48.32,49.42,671630,0
+ROCK.US,D,20251126,000000,48.97,51.395,48.97,50.29,489507,0
+ROCK.US,D,20251128,000000,50.16,50.455,49.07,49.96,134805,0
+ROCK.US,D,20251201,000000,49.07,50.3,48.8,49.44,332389,0
+ROCK.US,D,20251202,000000,49.7,50.37,49.12,49.84,269882,0
+ROCK.US,D,20251203,000000,49.84,51,49.41,50.36,413813,0
+ROCK.US,D,20251204,000000,49.96,50.21,49.06,49.67,224601,0
+ROCK.US,D,20251205,000000,49.42,50.19,49.06,49.32,199737,0
+ROCK.US,D,20251208,000000,49.75,50.145,48.85,49.13,188768,0
+ROCK.US,D,20251209,000000,48.88,49.865,48.55,48.64,178737,0
+ROCK.US,D,20251210,000000,48.64,51.03,48.5,50.52,268224,0
+ROCK.US,D,20251211,000000,50.71,52.325,50.59,51.93,213904,0
+ROCK.US,D,20251212,000000,52.15,52.225,50.82,51.11,330991,0
+ROCK.US,D,20251215,000000,51.64,52.29,49.9,50.81,290185,0
+ROCK.US,D,20251216,000000,51.08,51.495,50.46,50.9,284980,0
+ROCK.US,D,20251217,000000,50.7,51.78,50,50.28,339877,0
+ROCK.US,D,20251218,000000,51.19,51.96,50.93,51.12,362921,0
+ROCK.US,D,20251219,000000,50.94,51.25,49.55,49.94,778931,0
+ROCK.US,D,20251222,000000,49.95,50.48,48.82,48.91,346681,0
+ROCK.US,D,20251223,000000,48.91,49.479,48.76,49.17,250698,0
+ROCK.US,D,20251224,000000,49.25,50.61,48.81,50.1,104099,0
+ROCK.US,D,20251226,000000,50.06,50.92,49.13,50.84,129772,0
+ROCK.US,D,20251229,000000,50.84,51.03,49.905,50.28,202619,0
+ROCK.US,D,20251230,000000,50.09,50.93,49.684,49.95,173604,0
+ROCK.US,D,20251231,000000,49.95,50.12,49.24,49.44,162875,0
+ROCK.US,D,20260102,000000,49.88,50.63,49.555,50.14,186607,0
+ROCK.US,D,20260105,000000,50.04,52.115,50.04,50.9,157854,0
+ROCK.US,D,20260106,000000,50.57,51.06,49.695,50.5,377717,0
+ROCK.US,D,20260107,000000,50.82,51.175,48.52,48.56,234064,0
+ROCK.US,D,20260108,000000,48.26,52.52,48.26,51.56,400708,0
+ROCK.US,D,20260109,000000,51.7,53.5,51.7,53.05,371694,0
+ROCK.US,D,20260112,000000,53.01,56,52.07,55.7,299761,0
+ROCK.US,D,20260113,000000,55.85,56.745,54.73,55.3,271061,0
+ROCK.US,D,20260114,000000,55.11,56.75,54.93,55.83,272543,0
+ROCK.US,D,20260115,000000,56.26,58.53,55.9,58.26,295091,0
+ROCK.US,D,20260116,000000,58.32,58.53,55.88,57,332284,0
+ROCK.US,D,20260120,000000,55.65,56.8,54.42,54.74,318674,0
+ROCK.US,D,20260121,000000,47.95,50.49,43.28,48.37,1782257,0
+ROCK.US,D,20260122,000000,48.63,52.17,48.425,51.15,651319,0
+ROCK.US,D,20260123,000000,51.15,52.16,50.61,51.78,528028,0
+ROCK.US,D,20260126,000000,51.95,52.23,50.5206,51.16,373290,0
+ROCK.US,D,20260127,000000,50.95,51.235,50.3472,50.66,207818,0
+ROCK.US,D,20260128,000000,50.64,51.4999,50.19,51.07,331366,0
+ROCK.US,D,20260129,000000,51.4,52.3,50.99,52.26,235984,0
+ROCK.US,D,20260130,000000,51.73,52.28,50.34,51.26,740928,0
+ROCK.US,D,20260202,000000,51.33,52.55,51.33,51.96,260314,0
+ROCK.US,D,20260203,000000,51.8,54.05,50.52,51.69,276834,0
+ROCK.US,D,20260204,000000,52.15,53.5,51.94,53.08,344990,0
+ROCK.US,D,20260205,000000,52.6,53.7735,51.8401,52.2,266796,0
+ROCK.US,D,20260206,000000,52.7,54.5269,52.7,53.91,195885,0
+ROCK.US,D,20260209,000000,53.69,54.5099,53.26,53.65,130067,0
+ROCK.US,D,20260210,000000,54,55.135,53.945,54.61,187476,0
+ROCK.US,D,20260211,000000,54.8,56.3499,53.05,54.12,185388,0
+ROCK.US,D,20260212,000000,54.67,55.86,52.59,53.24,179590,0
+ROCK.US,D,20260213,000000,53.29,55.15,53.05,54.74,251350,0
+ROCK.US,D,20260217,000000,54.55,54.55,52.3,53.35,184724,0
+ROCK.US,D,20260218,000000,53.35,54.75,52.9,52.9,158392,0
diff --git a/daily/us/nasdaq stocks/2/rost.us.txt b/daily/us/nasdaq stocks/2/rost.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e28c8b86d8ffa57a34579281566de4e3594cf0c1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rost.us.txt	
@@ -0,0 +1,9978 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROST.US,D,19860709,000000,0.30845,0.332898,0.304034,0.332898,4563426.8857964,0
+ROST.US,D,19860710,000000,0.332898,0.335165,0.323966,0.330719,5756558.1035576,0
+ROST.US,D,19860711,000000,0.330719,0.330719,0.30845,0.310717,3063918.0981043,0
+ROST.US,D,19860714,000000,0.310717,0.310717,0.299607,0.30845,1513930.452794,0
+ROST.US,D,19860715,000000,0.310717,0.310717,0.304034,0.30845,2512417.6678656,0
+ROST.US,D,19860716,000000,0.304034,0.30845,0.304034,0.30845,872315.82399991,0
+ROST.US,D,19860717,000000,0.30845,0.30845,0.299607,0.304034,2627763.7208261,0
+ROST.US,D,19860718,000000,0.304034,0.30845,0.304034,0.304034,825457.53146523,0
+ROST.US,D,19860721,000000,0.30845,0.30845,0.297419,0.299607,1077772.0358338,0
+ROST.US,D,19860722,000000,0.299607,0.299607,0.297419,0.297419,774992.81273458,0
+ROST.US,D,19860723,000000,0.297419,0.297419,0.27517,0.27517,1986137.9829062,0
+ROST.US,D,19860724,000000,0.27517,0.284032,0.26407,0.268497,1769863.502405,0
+ROST.US,D,19860725,000000,0.268497,0.268497,0.257417,0.259674,1586023.6294954,0
+ROST.US,D,19860728,000000,0.266298,0.266298,0.259674,0.266298,883123.99346209,0
+ROST.US,D,19860729,000000,0.266298,0.266298,0.259674,0.26407,2689040.6487011,0
+ROST.US,D,19860730,000000,0.259674,0.26407,0.257417,0.26407,2930545.973687,0
+ROST.US,D,19860731,000000,0.259674,0.266298,0.259674,0.26407,2717871.8598585,0
+ROST.US,D,19860801,000000,0.266298,0.266298,0.259674,0.266298,1355339.6029386,0
+ROST.US,D,19860804,000000,0.266298,0.266298,0.26407,0.266298,638017.29188286,0
+ROST.US,D,19860805,000000,0.266298,0.277477,0.26407,0.27517,1816723.8147806,0
+ROST.US,D,19860806,000000,0.27517,0.27517,0.268497,0.273052,2014977.2734278,0
+ROST.US,D,19860807,000000,0.27517,0.277477,0.273052,0.27517,3647860.2053783,0
+ROST.US,D,19860808,000000,0.273052,0.277477,0.273052,0.273052,843481.58308096,0
+ROST.US,D,19860811,000000,0.268497,0.273052,0.268497,0.273052,940798.53482314,0
+ROST.US,D,19860812,000000,0.268497,0.27517,0.268497,0.273052,2040218.2171176,0
+ROST.US,D,19860813,000000,0.268497,0.27517,0.268497,0.27517,1589632.0755323,0
+ROST.US,D,19860814,000000,0.27517,0.27517,0.266298,0.273052,2570093.2191472,0
+ROST.US,D,19860815,000000,0.273052,0.273052,0.268497,0.268497,464995.68764074,0
+ROST.US,D,19860818,000000,0.268497,0.273052,0.268497,0.273052,237910.00791567,0
+ROST.US,D,19860819,000000,0.273052,0.27517,0.268497,0.27517,4819359.9354072,0
+ROST.US,D,19860820,000000,0.27517,0.27517,0.268497,0.27517,147787.72999599,0
+ROST.US,D,19860821,000000,0.273052,0.277477,0.268497,0.268497,2429504.2026558,0
+ROST.US,D,19860822,000000,0.27517,0.27517,0.268497,0.27517,1859978.7108808,0
+ROST.US,D,19860825,000000,0.27517,0.277477,0.268497,0.273052,4530997.3278073,0
+ROST.US,D,19860826,000000,0.268497,0.273052,0.257417,0.26407,2335779.5382222,0
+ROST.US,D,19860827,000000,0.259674,0.26407,0.257417,0.259674,865108.02121057,0
+ROST.US,D,19860828,000000,0.26407,0.26407,0.257417,0.257417,1917649.2125599,0
+ROST.US,D,19860829,000000,0.257417,0.259674,0.246337,0.248504,2101492.1152309,0
+ROST.US,D,19860902,000000,0.253089,0.253089,0.21971,0.21971,2613342.0557243,0
+ROST.US,D,19860903,000000,0.224097,0.226424,0.206482,0.226424,4974361.5277157,0
+ROST.US,D,19860904,000000,0.224097,0.230791,0.20866,0.224097,4469712.3205681,0
+ROST.US,D,19860905,000000,0.226424,0.230791,0.21971,0.21971,1892422.4077574,0
+ROST.US,D,19860908,000000,0.226424,0.226424,0.212968,0.21971,1095798.1072906,0
+ROST.US,D,19860909,000000,0.21971,0.21971,0.212968,0.212968,4015526.8222306,0
+ROST.US,D,19860910,000000,0.217463,0.217463,0.210978,0.217463,2245673.4190311,0
+ROST.US,D,19860911,000000,0.212968,0.212968,0.195243,0.199688,3604599.2497549,0
+ROST.US,D,19860912,000000,0.201957,0.206482,0.190847,0.201957,1467073.1701799,0
+ROST.US,D,19860915,000000,0.201957,0.206482,0.201957,0.206482,493831.94840075,0
+ROST.US,D,19860916,000000,0.201957,0.206482,0.199688,0.201957,771392.44606175,0
+ROST.US,D,19860917,000000,0.206482,0.206482,0.199688,0.201957,616390.85375325,0
+ROST.US,D,19860918,000000,0.201957,0.201957,0.199688,0.199688,1715794.3773192,0
+ROST.US,D,19860919,000000,0.199688,0.201957,0.190847,0.190847,446969.61618397,0
+ROST.US,D,19860922,000000,0.199688,0.199688,0.190847,0.190847,1066962.8564512,0
+ROST.US,D,19860923,000000,0.199688,0.199688,0.190847,0.195243,12367407.979499,0
+ROST.US,D,19860924,000000,0.195243,0.195243,0.190847,0.190847,11664513.393069,0
+ROST.US,D,19860925,000000,0.190847,0.195243,0.188758,0.190847,19940685.858155,0
+ROST.US,D,19860926,000000,0.195243,0.199688,0.190847,0.199688,5194242.4344131,0
+ROST.US,D,19860929,000000,0.199688,0.206482,0.195243,0.206482,4995987.9658453,0
+ROST.US,D,19860930,000000,0.206482,0.246337,0.206482,0.226424,8510483.1162502,0
+ROST.US,D,19861001,000000,0.230791,0.233088,0.21971,0.21971,4029953.5369351,0
+ROST.US,D,19861002,000000,0.226424,0.226424,0.210978,0.217463,1261609.8889023,0
+ROST.US,D,19861003,000000,0.21971,0.21971,0.212968,0.21971,627203.06289752,0
+ROST.US,D,19861006,000000,0.217463,0.21971,0.212968,0.212968,324414.75051357,0
+ROST.US,D,19861007,000000,0.217463,0.217463,0.212968,0.212968,277556.45797889,0
+ROST.US,D,19861008,000000,0.217463,0.217463,0.212968,0.212968,1131846.2105221,0
+ROST.US,D,19861009,000000,0.212968,0.217463,0.206482,0.20866,3492865.6825135,0
+ROST.US,D,19861010,000000,0.206482,0.210978,0.206482,0.20866,2807989.0881755,0
+ROST.US,D,19861013,000000,0.20866,0.210978,0.20866,0.210978,2681825.7764681,0
+ROST.US,D,19861014,000000,0.20866,0.210978,0.195243,0.20866,29619065.308,0
+ROST.US,D,19861015,000000,0.206482,0.20866,0.199688,0.206482,2822404.6937541,0
+ROST.US,D,19861016,000000,0.201957,0.206482,0.199688,0.201957,803830.0834151,0
+ROST.US,D,19861017,000000,0.199688,0.206482,0.199688,0.206482,3399145.0577621,0
+ROST.US,D,19861020,000000,0.206482,0.206482,0.201957,0.201957,580344.77036285,0
+ROST.US,D,19861021,000000,0.201957,0.201957,0.199688,0.201957,919171.086773,0
+ROST.US,D,19861022,000000,0.199688,0.201957,0.199688,0.201957,1636485.3184645,0
+ROST.US,D,19861023,000000,0.201957,0.201957,0.199688,0.201957,162205.35541573,0
+ROST.US,D,19861024,000000,0.201957,0.201957,0.199688,0.201957,508248.56389996,0
+ROST.US,D,19861027,000000,0.199688,0.201957,0.199688,0.199688,270342.5956664,0
+ROST.US,D,19861028,000000,0.199688,0.201957,0.199688,0.199688,418134.36534449,0
+ROST.US,D,19861029,000000,0.201957,0.20866,0.195243,0.20866,5626792.4053363,0
+ROST.US,D,19861030,000000,0.20866,0.210978,0.206482,0.20866,1704981.1582545,0
+ROST.US,D,19861031,000000,0.206482,0.20866,0.199688,0.199688,1737423.8452104,0
+ROST.US,D,19861103,000000,0.201957,0.201957,0.190847,0.190847,3748799.7420449,0
+ROST.US,D,19861104,000000,0.190847,0.195243,0.190847,0.190847,3658673.4244432,0
+ROST.US,D,19861105,000000,0.195243,0.195243,0.188758,0.190847,2512417.6678656,0
+ROST.US,D,19861106,000000,0.190847,0.195243,0.188758,0.190847,2324964.2993164,0
+ROST.US,D,19861107,000000,0.195243,0.195243,0.182015,0.190847,9123263.5041253,0
+ROST.US,D,19861110,000000,0.188758,0.190847,0.182015,0.184193,8542918.7337624,0
+ROST.US,D,19861111,000000,0.188758,0.188758,0.184193,0.184193,1157074.025245,0
+ROST.US,D,19861112,000000,0.184193,0.188758,0.182015,0.184193,2580905.4282914,0
+ROST.US,D,19861113,000000,0.182015,0.184193,0.179728,0.179728,1456254.9015125,0
+ROST.US,D,19861114,000000,0.182015,0.182015,0.15315,0.166488,26926422.272786,0
+ROST.US,D,19861117,000000,0.170895,0.170895,0.150943,0.150943,4170532.4542212,0
+ROST.US,D,19861118,000000,0.150943,0.15315,0.142021,0.144229,7241652.2955916,0
+ROST.US,D,19861119,000000,0.144229,0.15315,0.144229,0.150943,3402751.4839581,0
+ROST.US,D,19861120,000000,0.150943,0.159745,0.148705,0.155388,5277152.8698613,0
+ROST.US,D,19861121,000000,0.155388,0.155388,0.150943,0.15315,5435753.8189221,0
+ROST.US,D,19861124,000000,0.150943,0.15315,0.144229,0.148705,2728686.0888437,0
+ROST.US,D,19861125,000000,0.148705,0.148705,0.126495,0.130961,6513517.7753917,0
+ROST.US,D,19861126,000000,0.130961,0.133189,0.122129,0.122129,4361577.1001586,0
+ROST.US,D,19861128,000000,0.124297,0.142021,0.108751,0.142021,148870292.08488,0
+ROST.US,D,19861201,000000,0.144229,0.144229,0.133189,0.142021,5659233.0724513,0
+ROST.US,D,19861202,000000,0.144229,0.144229,0.126495,0.133189,4797741.5766419,0
+ROST.US,D,19861203,000000,0.137575,0.137575,0.130961,0.133189,5698882.552276,0
+ROST.US,D,19861204,000000,0.130961,0.133189,0.124297,0.133189,11401372.540669,0
+ROST.US,D,19861205,000000,0.133189,0.137575,0.124297,0.126495,6300848.7111658,0
+ROST.US,D,19861208,000000,0.126495,0.126495,0.119831,0.124297,5644811.4073493,0
+ROST.US,D,19861209,000000,0.124297,0.126495,0.119831,0.126495,6538756.6992406,0
+ROST.US,D,19861210,000000,0.126495,0.126495,0.124297,0.124297,1841957.6890268,0
+ROST.US,D,19861211,000000,0.126495,0.126495,0.122129,0.124297,2807989.0881755,0
+ROST.US,D,19861212,000000,0.122129,0.124297,0.119831,0.122129,1214756.6459703,0
+ROST.US,D,19861215,000000,0.122129,0.124297,0.119831,0.122129,1276033.5738451,0
+ROST.US,D,19861216,000000,0.119831,0.124297,0.119831,0.124297,2263690.401203,0
+ROST.US,D,19861217,000000,0.124297,0.124297,0.122129,0.122129,2912521.9220712,0
+ROST.US,D,19861218,000000,0.122129,0.130961,0.122129,0.124297,8733967.4193818,0
+ROST.US,D,19861219,000000,0.124297,0.126495,0.122129,0.126495,4293091.3595737,0
+ROST.US,D,19861222,000000,0.126495,0.126495,0.122129,0.124297,3983096.2543209,0
+ROST.US,D,19861223,000000,0.124297,0.126495,0.115435,0.119831,3774022.5071653,0
+ROST.US,D,19861224,000000,0.119831,0.122129,0.113147,0.122129,3190079.3899706,0
+ROST.US,D,19861226,000000,0.119831,0.124297,0.115435,0.124297,1095798.1072906,0
+ROST.US,D,19861229,000000,0.124297,0.124297,0.119831,0.119831,2818803.3171608,0
+ROST.US,D,19861230,000000,0.119831,0.124297,0.119831,0.119831,3557750.046505,0
+ROST.US,D,19861231,000000,0.122129,0.122129,0.119831,0.122129,3813674.0068311,0
+ROST.US,D,19870102,000000,0.122129,0.126495,0.122129,0.126495,3312635.2655616,0
+ROST.US,D,19870105,000000,0.130961,0.142021,0.126495,0.142021,3449611.7963337,0
+ROST.US,D,19870106,000000,0.144229,0.148705,0.137575,0.144229,3518091.4773954,0
+ROST.US,D,19870107,000000,0.144229,0.144229,0.137575,0.144229,2440321.4614027,0
+ROST.US,D,19870108,000000,0.144229,0.150943,0.137575,0.148705,2844035.1715659,0
+ROST.US,D,19870109,000000,0.148705,0.150943,0.144229,0.150943,6819917.5635742,0
+ROST.US,D,19870112,000000,0.150943,0.150943,0.144229,0.148705,2242062.9531529,0
+ROST.US,D,19870113,000000,0.148705,0.148705,0.142021,0.148705,2440321.4614027,0
+ROST.US,D,19870114,000000,0.148705,0.148705,0.142021,0.144229,2332183.2112316,0
+ROST.US,D,19870115,000000,0.148705,0.150943,0.144229,0.148705,2970198.4832733,0
+ROST.US,D,19870116,000000,0.148705,0.148705,0.142021,0.148705,36406532.105254,0
+ROST.US,D,19870119,000000,0.142021,0.148705,0.133189,0.137575,5421323.0645356,0
+ROST.US,D,19870120,000000,0.137575,0.144229,0.137575,0.142021,3536116.5389317,0
+ROST.US,D,19870121,000000,0.142021,0.144229,0.137575,0.137575,2043810.5044262,0
+ROST.US,D,19870122,000000,0.137575,0.142021,0.137575,0.142021,688477.97093142,0
+ROST.US,D,19870123,000000,0.142021,0.142021,0.133189,0.137575,5511448.3722168,0
+ROST.US,D,19870126,000000,0.133189,0.137575,0.130961,0.137575,1041732.0119665,0
+ROST.US,D,19870127,000000,0.130961,0.133189,0.126495,0.126495,1575217.4798743,0
+ROST.US,D,19870128,000000,0.130961,0.130961,0.126495,0.126495,2209628.3455611,0
+ROST.US,D,19870129,000000,0.126495,0.130961,0.126495,0.130961,875916.19067275,0
+ROST.US,D,19870130,000000,0.130961,0.133189,0.126495,0.133189,2137529.1093365,0
+ROST.US,D,19870202,000000,0.126495,0.133189,0.126495,0.133189,976849.66781617,0
+ROST.US,D,19870203,000000,0.133189,0.15315,0.130961,0.15315,10002779.05155,0
+ROST.US,D,19870204,000000,0.15315,0.161983,0.150943,0.159745,13740764.564609,0
+ROST.US,D,19870205,000000,0.159745,0.184193,0.155388,0.177528,32737041.422065,0
+ROST.US,D,19870206,000000,0.179728,0.188758,0.177528,0.188758,26782239.959065,0
+ROST.US,D,19870209,000000,0.190847,0.195243,0.179728,0.184193,11693341.574464,0
+ROST.US,D,19870210,000000,0.184193,0.188758,0.177528,0.182015,5558298.5853873,0
+ROST.US,D,19870211,000000,0.182015,0.195243,0.177528,0.182015,3413562.6831819,0
+ROST.US,D,19870212,000000,0.182015,0.182015,0.173143,0.177528,6412597.4272151,0
+ROST.US,D,19870213,000000,0.179728,0.182015,0.177528,0.179728,5886325.82162,0
+ROST.US,D,19870217,000000,0.182015,0.182015,0.166488,0.170895,7090263.1890023,0
+ROST.US,D,19870218,000000,0.170895,0.170895,0.161983,0.161983,5093311.9870312,0
+ROST.US,D,19870219,000000,0.161983,0.166488,0.159745,0.166488,6246791.7051266,0
+ROST.US,D,19870220,000000,0.166488,0.166488,0.161983,0.161983,5212261.4364262,0
+ROST.US,D,19870223,000000,0.166488,0.182015,0.161983,0.173143,16786656.591258,0
+ROST.US,D,19870224,000000,0.173143,0.199688,0.170895,0.190847,29471274.548243,0
+ROST.US,D,19870225,000000,0.195243,0.210978,0.190847,0.210978,31720546.314106,0
+ROST.US,D,19870226,000000,0.210978,0.224097,0.206482,0.212968,16631661.058472,0
+ROST.US,D,19870227,000000,0.20866,0.210978,0.190847,0.206482,29835336.75874,0
+ROST.US,D,19870302,000000,0.201957,0.206482,0.199688,0.201957,7854436.7231489,0
+ROST.US,D,19870303,000000,0.199688,0.201957,0.195243,0.195243,6405385.5847437,0
+ROST.US,D,19870304,000000,0.195243,0.210978,0.195243,0.206482,18264548.030105,0
+ROST.US,D,19870305,000000,0.20866,0.20866,0.201957,0.206482,9310700.713946,0
+ROST.US,D,19870306,000000,0.20866,0.20866,0.199688,0.201957,4992377.4999674,0
+ROST.US,D,19870309,000000,0.199688,0.206482,0.188758,0.190847,3932628.5058286,0
+ROST.US,D,19870310,000000,0.190847,0.201957,0.188758,0.199688,7710260.4689515,0
+ROST.US,D,19870311,000000,0.199688,0.199688,0.190847,0.190847,4765292.8301627,0
+ROST.US,D,19870312,000000,0.190847,0.199688,0.190847,0.190847,1149870.2621378,0
+ROST.US,D,19870313,000000,0.195243,0.195243,0.188758,0.195243,1708584.5546889,0
+ROST.US,D,19870316,000000,0.195243,0.195243,0.184193,0.190847,984063.53012866,0
+ROST.US,D,19870317,000000,0.190847,0.190847,0.177528,0.179728,1744630.6380792,0
+ROST.US,D,19870318,000000,0.179728,0.182015,0.179728,0.179728,4801338.9135532,0
+ROST.US,D,19870319,000000,0.179728,0.182015,0.179728,0.182015,883123.99346209,0
+ROST.US,D,19870320,000000,0.182015,0.182015,0.179728,0.182015,710108.44874313,0
+ROST.US,D,19870323,000000,0.179728,0.182015,0.179728,0.179728,4094833.8612444,0
+ROST.US,D,19870324,000000,0.179728,0.182015,0.179728,0.179728,8957443.6431493,0
+ROST.US,D,19870325,000000,0.177528,0.182015,0.177528,0.179728,2948572.0451437,0
+ROST.US,D,19870326,000000,0.179728,0.179728,0.173143,0.173143,1380561.3581383,0
+ROST.US,D,19870327,000000,0.173143,0.179728,0.166488,0.170895,5169005.5304054,0
+ROST.US,D,19870330,000000,0.170895,0.173143,0.161983,0.170895,1643704.2303795,0
+ROST.US,D,19870331,000000,0.173143,0.173143,0.170895,0.173143,2386256.3759993,0
+ROST.US,D,19870401,000000,0.170895,0.170895,0.166488,0.170895,2033000.315123,0
+ROST.US,D,19870402,000000,0.170895,0.170895,0.166488,0.170895,865108.02121057,0
+ROST.US,D,19870403,000000,0.166488,0.170895,0.166488,0.166488,1009286.2952489,0
+ROST.US,D,19870406,000000,0.170895,0.170895,0.166488,0.170895,2732290.4951987,0
+ROST.US,D,19870407,000000,0.170895,0.182015,0.166488,0.177528,10009996.953545,0
+ROST.US,D,19870408,000000,0.173143,0.179728,0.173143,0.173143,638017.29188286,0
+ROST.US,D,19870409,000000,0.173143,0.179728,0.173143,0.177528,1582422.252902,0
+ROST.US,D,19870410,000000,0.177528,0.179728,0.173143,0.173143,666849.51296077,0
+ROST.US,D,19870413,000000,0.179728,0.179728,0.173143,0.177528,2097883.6691939,0
+ROST.US,D,19870414,000000,0.177528,0.177528,0.170895,0.170895,1877998.7228144,0
+ROST.US,D,19870415,000000,0.173143,0.179728,0.173143,0.173143,8766401.0170531,0
+ROST.US,D,19870416,000000,0.177528,0.179728,0.177528,0.179728,4621109.5065217,0
+ROST.US,D,19870420,000000,0.179728,0.179728,0.177528,0.179728,1643704.2303795,0
+ROST.US,D,19870421,000000,0.177528,0.179728,0.173143,0.177528,1059754.0437412,0
+ROST.US,D,19870422,000000,0.177528,0.179728,0.170895,0.170895,1914050.865728,0
+ROST.US,D,19870423,000000,0.170895,0.173143,0.166488,0.173143,490231.58172792,0
+ROST.US,D,19870424,000000,0.170895,0.173143,0.166488,0.173143,3373911.183516,0
+ROST.US,D,19870427,000000,0.166488,0.170895,0.159745,0.170895,1643704.2303795,0
+ROST.US,D,19870428,000000,0.170895,0.173143,0.166488,0.170895,1066962.8564512,0
+ROST.US,D,19870429,000000,0.173143,0.177528,0.170895,0.173143,2735887.8321099,0
+ROST.US,D,19870430,000000,0.170895,0.177528,0.170895,0.173143,1870791.9299457,0
+ROST.US,D,19870501,000000,0.170895,0.173143,0.170895,0.170895,605568.54540372,0
+ROST.US,D,19870504,000000,0.170895,0.173143,0.170895,0.170895,1380561.3581383,0
+ROST.US,D,19870505,000000,0.173143,0.173143,0.166488,0.166488,4595873.6124346,0
+ROST.US,D,19870506,000000,0.166488,0.173143,0.166488,0.170895,1658124.8855609,0
+ROST.US,D,19870507,000000,0.170895,0.195243,0.166488,0.188758,19738827.993154,0
+ROST.US,D,19870508,000000,0.188758,0.195243,0.179728,0.188758,10821026.760385,0
+ROST.US,D,19870511,000000,0.188758,0.188758,0.184193,0.184193,933600.83123905,0
+ROST.US,D,19870512,000000,0.184193,0.188758,0.182015,0.188758,1719395.7539126,0
+ROST.US,D,19870513,000000,0.184193,0.188758,0.184193,0.188758,677662.73202557,0
+ROST.US,D,19870514,000000,0.188758,0.188758,0.184193,0.188758,2166368.3998582,0
+ROST.US,D,19870515,000000,0.188758,0.188758,0.184193,0.184193,1261609.8889023,0
+ROST.US,D,19870518,000000,0.188758,0.188758,0.173143,0.179728,2317771.6453349,0
+ROST.US,D,19870519,000000,0.179728,0.182015,0.177528,0.179728,670465.02844147,0
+ROST.US,D,19870520,000000,0.177528,0.182015,0.177528,0.179728,4087624.038614,0
+ROST.US,D,19870521,000000,0.179728,0.179728,0.177528,0.177528,1867183.4839087,0
+ROST.US,D,19870522,000000,0.177528,0.179728,0.173143,0.173143,3878555.341061,0
+ROST.US,D,19870526,000000,0.177528,0.182015,0.173143,0.182015,2465553.3158077,0
+ROST.US,D,19870527,000000,0.179728,0.182015,0.179728,0.182015,1560792.7850108,0
+ROST.US,D,19870528,000000,0.179728,0.182015,0.179728,0.179728,2580905.4282914,0
+ROST.US,D,19870529,000000,0.184193,0.184193,0.179728,0.182015,2433114.6685339,0
+ROST.US,D,19870601,000000,0.179728,0.182015,0.179728,0.182015,1016496.1178794,0
+ROST.US,D,19870602,000000,0.182015,0.182015,0.179728,0.179728,2447528.2542715,0
+ROST.US,D,19870603,000000,0.182015,0.182015,0.173143,0.173143,2923340.1907386,0
+ROST.US,D,19870604,000000,0.177528,0.177528,0.173143,0.177528,7360608.8144302,0
+ROST.US,D,19870605,000000,0.177528,0.179728,0.173143,0.179728,4754476.5813363,0
+ROST.US,D,19870608,000000,0.179728,0.179728,0.177528,0.179728,2058229.1397665,0
+ROST.US,D,19870609,000000,0.179728,0.179728,0.177528,0.177528,2905314.1192818,0
+ROST.US,D,19870610,000000,0.179728,0.182015,0.177528,0.179728,2198809.0669732,0
+ROST.US,D,19870611,000000,0.182015,0.199688,0.179728,0.195243,6906427.3557747,0
+ROST.US,D,19870612,000000,0.199688,0.21971,0.199688,0.212968,15175398.077595,0
+ROST.US,D,19870615,000000,0.212968,0.21971,0.210978,0.217463,4743665.3821127,0
+ROST.US,D,19870616,000000,0.212968,0.217463,0.212968,0.212968,4617498.0307231,0
+ROST.US,D,19870617,000000,0.212968,0.217463,0.206482,0.206482,6196315.8772702,0
+ROST.US,D,19870618,000000,0.206482,0.20866,0.201957,0.206482,4512973.2761916,0
+ROST.US,D,19870619,000000,0.206482,0.20866,0.206482,0.206482,2353812.6791227,0
+ROST.US,D,19870622,000000,0.206482,0.20866,0.206482,0.20866,2988223.5448096,0
+ROST.US,D,19870623,000000,0.20866,0.20866,0.199688,0.201957,3597403.5660118,0
+ROST.US,D,19870624,000000,0.206482,0.20866,0.201957,0.201957,2710664.057069,0
+ROST.US,D,19870625,000000,0.201957,0.20866,0.201957,0.206482,1676139.8478918,0
+ROST.US,D,19870626,000000,0.20866,0.20866,0.206482,0.20866,2793564.3933121,0
+ROST.US,D,19870629,000000,0.206482,0.210978,0.206482,0.20866,5241101.7368683,0
+ROST.US,D,19870630,000000,0.210978,0.21971,0.20866,0.217463,6517125.2115082,0
+ROST.US,D,19870701,000000,0.21971,0.21971,0.217463,0.217463,3031473.3913072,0
+ROST.US,D,19870702,000000,0.217463,0.233088,0.217463,0.233088,5500626.0638672,0
+ROST.US,D,19870706,000000,0.233088,0.233088,0.226424,0.230791,3413562.6831819,0
+ROST.US,D,19870707,000000,0.230791,0.233088,0.230791,0.233088,3092755.3687848,0
+ROST.US,D,19870708,000000,0.230791,0.239732,0.230791,0.239732,3200892.6090354,0
+ROST.US,D,19870709,000000,0.241949,0.253089,0.239732,0.248504,9130466.257312,0
+ROST.US,D,19870710,000000,0.248504,0.248504,0.241949,0.248504,10417322.139507,0
+ROST.US,D,19870713,000000,0.246337,0.257417,0.246337,0.257417,5316795.2802424,0
+ROST.US,D,19870714,000000,0.257417,0.273052,0.253089,0.268497,7147937.7303634,0
+ROST.US,D,19870715,000000,0.273052,0.27517,0.268497,0.27517,5623190.0188224,0
+ROST.US,D,19870716,000000,0.27517,0.284032,0.273052,0.277477,13012631.054331,0
+ROST.US,D,19870717,000000,0.277477,0.281785,0.273052,0.27517,4556221.1028481,0
+ROST.US,D,19870720,000000,0.268497,0.273052,0.259674,0.26407,6383763.1862962,0
+ROST.US,D,19870721,000000,0.259674,0.26407,0.241949,0.241949,4794130.1008433,0
+ROST.US,D,19870722,000000,0.241949,0.246337,0.233088,0.237385,3579375.4747141,0
+ROST.US,D,19870723,000000,0.237385,0.241949,0.233088,0.233088,1312077.6373946,0
+ROST.US,D,19870724,000000,0.239732,0.239732,0.230791,0.233088,1867183.4839087,0
+ROST.US,D,19870727,000000,0.237385,0.241949,0.233088,0.241949,2833217.912819,0
+ROST.US,D,19870728,000000,0.241949,0.246337,0.239732,0.241949,1499519.8968179,0
+ROST.US,D,19870729,000000,0.241949,0.273052,0.239732,0.268497,9343144.4108226,0
+ROST.US,D,19870730,000000,0.273052,0.273052,0.26407,0.268497,6304467.2564082,0
+ROST.US,D,19870731,000000,0.266298,0.273052,0.266298,0.268497,4412040.8089687,0
+ROST.US,D,19870803,000000,0.268497,0.268497,0.26407,0.26407,2379034.4343225,0
+ROST.US,D,19870804,000000,0.266298,0.266298,0.257417,0.257417,4184948.0597999,0
+ROST.US,D,19870805,000000,0.259674,0.268497,0.257417,0.266298,15517836.879724,0
+ROST.US,D,19870806,000000,0.268497,0.277477,0.266298,0.27517,12518807.185295,0
+ROST.US,D,19870807,000000,0.27517,0.277477,0.268497,0.273052,4790511.5556009,0
+ROST.US,D,19870810,000000,0.27517,0.27517,0.268497,0.273052,4426457.4244679,0
+ROST.US,D,19870811,000000,0.268497,0.27517,0.268497,0.268497,7014563.586105,0
+ROST.US,D,19870812,000000,0.268497,0.273052,0.266298,0.268497,7951763.7740963,0
+ROST.US,D,19870813,000000,0.268497,0.273052,0.266298,0.273052,8099554.5338539,0
+ROST.US,D,19870814,000000,0.268497,0.273052,0.266298,0.266298,1827532.9941632,0
+ROST.US,D,19870817,000000,0.266298,0.268497,0.266298,0.266298,958824.60627992,0
+ROST.US,D,19870818,000000,0.268497,0.268497,0.259674,0.26407,2501602.4289598,0
+ROST.US,D,19870819,000000,0.26407,0.268497,0.26407,0.26407,4148900.966489,0
+ROST.US,D,19870820,000000,0.266298,0.266298,0.26407,0.266298,2512417.6678656,0
+ROST.US,D,19870821,000000,0.266298,0.266298,0.26407,0.266298,4141690.1339381,0
+ROST.US,D,19870824,000000,0.266298,0.284032,0.26407,0.27517,30981598.57484,0
+ROST.US,D,19870825,000000,0.27517,0.27517,0.266298,0.27517,9826159.1004765,0
+ROST.US,D,19870826,000000,0.268497,0.268497,0.266298,0.268497,2494395.6360909,0
+ROST.US,D,19870827,000000,0.266298,0.268497,0.26407,0.268497,23999479.695532,0
+ROST.US,D,19870828,000000,0.268497,0.268497,0.266298,0.268497,1524745.6916999,0
+ROST.US,D,19870831,000000,0.266298,0.268497,0.266298,0.266298,6153057.9514083,0
+ROST.US,D,19870901,000000,0.268497,0.268497,0.257417,0.257417,5298778.2980704,0
+ROST.US,D,19870902,000000,0.257417,0.26407,0.246337,0.248504,7688632.0109808,0
+ROST.US,D,19870903,000000,0.246337,0.257417,0.239732,0.246337,3651465.6216538,0
+ROST.US,D,19870904,000000,0.241949,0.246337,0.239732,0.241949,2739503.3475907,0
+ROST.US,D,19870908,000000,0.246337,0.246337,0.233088,0.237385,5287958.0095619,0
+ROST.US,D,19870909,000000,0.237385,0.241949,0.237385,0.241949,1002084.5519828,0
+ROST.US,D,19870910,000000,0.239732,0.241949,0.239732,0.239732,720923.68764898,0
+ROST.US,D,19870911,000000,0.241949,0.253089,0.239732,0.248504,2544855.3052189,0
+ROST.US,D,19870914,000000,0.246337,0.253089,0.246337,0.248504,933600.83123905,0
+ROST.US,D,19870915,000000,0.246337,0.253089,0.241949,0.248504,1369750.1589145,0
+ROST.US,D,19870916,000000,0.248504,0.266298,0.241949,0.259674,8496055.3916251,0
+ROST.US,D,19870917,000000,0.259674,0.259674,0.241949,0.246337,5104131.2656192,0
+ROST.US,D,19870918,000000,0.246337,0.253089,0.239732,0.248504,5886325.82162,0
+ROST.US,D,19870921,000000,0.248504,0.248504,0.237385,0.237385,3961461.7368271,0
+ROST.US,D,19870922,000000,0.241949,0.241949,0.237385,0.239732,2472754.0491533,0
+ROST.US,D,19870923,000000,0.239732,0.239732,0.237385,0.237385,1063357.4401756,0
+ROST.US,D,19870924,000000,0.237385,0.241949,0.233088,0.237385,3125190.9862971,0
+ROST.US,D,19870925,000000,0.237385,0.239732,0.237385,0.239732,1495909.43094,0
+ROST.US,D,19870928,000000,0.237385,0.239732,0.226424,0.230791,1993345.7856955,0
+ROST.US,D,19870929,000000,0.226424,0.230791,0.206482,0.206482,9544997.226222,0
+ROST.US,D,19870930,000000,0.20866,0.210978,0.195243,0.206482,7728279.4709646,0
+ROST.US,D,19871001,000000,0.201957,0.206482,0.195243,0.201957,4177746.3165337,0
+ROST.US,D,19871002,000000,0.201957,0.20866,0.188758,0.20866,26245147.05504,0
+ROST.US,D,19871005,000000,0.206482,0.210978,0.206482,0.20866,3291007.8175115,0
+ROST.US,D,19871006,000000,0.206482,0.20866,0.195243,0.199688,2991826.941244,0
+ROST.US,D,19871007,000000,0.195243,0.201957,0.195243,0.199688,1708584.5546889,0
+ROST.US,D,19871008,000000,0.201957,0.201957,0.179728,0.195243,4102040.6541132,0
+ROST.US,D,19871009,000000,0.179728,0.184193,0.177528,0.179728,7378628.8263639,0
+ROST.US,D,19871012,000000,0.182015,0.182015,0.177528,0.179728,5432143.353044,0
+ROST.US,D,19871013,000000,0.179728,0.182015,0.170895,0.179728,4332735.7897959,0
+ROST.US,D,19871014,000000,0.179728,0.182015,0.177528,0.179728,1002084.5519828,0
+ROST.US,D,19871015,000000,0.177528,0.179728,0.177528,0.179728,1142654.3799842,0
+ROST.US,D,19871016,000000,0.177528,0.182015,0.166488,0.166488,7360608.8144302,0
+ROST.US,D,19871019,000000,0.166488,0.166488,0.133189,0.133189,4123672.1418455,0
+ROST.US,D,19871020,000000,0.142021,0.144229,0.115435,0.122129,5641211.0406766,0
+ROST.US,D,19871021,000000,0.124297,0.144229,0.122129,0.133189,10348833.36916,0
+ROST.US,D,19871022,000000,0.137575,0.142021,0.124297,0.126495,4170532.4542212,0
+ROST.US,D,19871023,000000,0.130961,0.130961,0.119831,0.122129,8798842.6940885,0
+ROST.US,D,19871026,000000,0.119831,0.124297,0.0931658,0.104305,8103156.9203678,0
+ROST.US,D,19871027,000000,0.102077,0.104305,0.0931658,0.0931658,14804126.044467,0
+ROST.US,D,19871028,000000,0.0954135,0.0954135,0.0931658,0.0954135,8708733.5451357,0
+ROST.US,D,19871029,000000,0.0954135,0.115435,0.0954135,0.113147,10453367.212976,0
+ROST.US,D,19871030,000000,0.113147,0.122129,0.113147,0.119831,6672128.8236578,0
+ROST.US,D,19871102,000000,0.122129,0.122129,0.119831,0.119831,4065995.5806434,0
+ROST.US,D,19871103,000000,0.119831,0.119831,0.102077,0.104305,3770422.1404925,0
+ROST.US,D,19871104,000000,0.108751,0.113147,0.102077,0.113147,2840432.785052,0
+ROST.US,D,19871105,000000,0.113147,0.119831,0.104305,0.115435,4988774.1035329,0
+ROST.US,D,19871106,000000,0.119831,0.124297,0.115435,0.122129,3107170.9743634,0
+ROST.US,D,19871109,000000,0.119831,0.119831,0.113147,0.115435,2851250.0437989,0
+ROST.US,D,19871110,000000,0.115435,0.115435,0.104305,0.108751,4404827.9565767,0
+ROST.US,D,19871111,000000,0.108751,0.115435,0.104305,0.113147,5825051.9235067,0
+ROST.US,D,19871112,000000,0.115435,0.122129,0.108751,0.119831,9025933.4234162,0
+ROST.US,D,19871113,000000,0.122129,0.124297,0.115435,0.124297,2108692.8485766,0
+ROST.US,D,19871116,000000,0.122129,0.130961,0.122129,0.126495,980453.06425058,0
+ROST.US,D,19871117,000000,0.126495,0.126495,0.122129,0.124297,1160691.5605668,0
+ROST.US,D,19871118,000000,0.126495,0.126495,0.115435,0.124297,1928463.4415452,0
+ROST.US,D,19871119,000000,0.124297,0.124297,0.115435,0.115435,2310548.6937377,0
+ROST.US,D,19871120,000000,0.122129,0.122129,0.113147,0.115435,3006244.5666637,0
+ROST.US,D,19871123,000000,0.119831,0.119831,0.113147,0.115435,3532519.2020205,0
+ROST.US,D,19871124,000000,0.119831,0.119831,0.113147,0.115435,1856375.3144465,0
+ROST.US,D,19871125,000000,0.119831,0.119831,0.113147,0.115435,1261609.8889023,0
+ROST.US,D,19871127,000000,0.113147,0.115435,0.108751,0.115435,198246.38920351,0
+ROST.US,D,19871130,000000,0.115435,0.115435,0.0954135,0.102077,3363096.9545306,0
+ROST.US,D,19871201,000000,0.104305,0.108751,0.102077,0.102077,2033000.315123,0
+ROST.US,D,19871202,000000,0.102077,0.104305,0.0999489,0.104305,3157633.6732531,0
+ROST.US,D,19871203,000000,0.0999489,0.104305,0.0999489,0.0999489,1413005.0550148,0
+ROST.US,D,19871204,000000,0.0954135,0.102077,0.0954135,0.0954135,2357414.055716,0
+ROST.US,D,19871207,000000,0.0954135,0.102077,0.0931658,0.0999489,3067524.5243002,0
+ROST.US,D,19871208,000000,0.0954135,0.102077,0.0954135,0.0999489,1207543.7935783,0
+ROST.US,D,19871209,000000,0.102077,0.106514,0.0999489,0.104305,2296136.1179206,0
+ROST.US,D,19871210,000000,0.104305,0.108751,0.102077,0.102077,2429504.2026558,0
+ROST.US,D,19871211,000000,0.102077,0.108751,0.102077,0.102077,3150430.9200664,0
+ROST.US,D,19871214,000000,0.102077,0.113147,0.102077,0.104305,955222.21976604,0
+ROST.US,D,19871215,000000,0.104305,0.119831,0.104305,0.113147,4783311.8321759,0
+ROST.US,D,19871216,000000,0.115435,0.115435,0.113147,0.115435,2919735.7843838,0
+ROST.US,D,19871217,000000,0.113147,0.115435,0.113147,0.113147,1903233.6069811,0
+ROST.US,D,19871218,000000,0.115435,0.115435,0.113147,0.113147,4895053.4787814,0
+ROST.US,D,19871221,000000,0.113147,0.115435,0.113147,0.113147,4051584.0147467,0
+ROST.US,D,19871222,000000,0.113147,0.115435,0.102077,0.108751,5680862.5403424,0
+ROST.US,D,19871223,000000,0.115435,0.115435,0.108751,0.113147,4830171.134631,0
+ROST.US,D,19871224,000000,0.108751,0.113147,0.108751,0.108751,6953292.7177532,0
+ROST.US,D,19871228,000000,0.108751,0.108751,0.0999489,0.102077,6502711.6257706,0
+ROST.US,D,19871229,000000,0.102077,0.104305,0.0999489,0.102077,3128795.392652,0
+ROST.US,D,19871230,000000,0.104305,0.104305,0.0999489,0.104305,11491487.749145,0
+ROST.US,D,19871231,000000,0.102077,0.108751,0.102077,0.104305,8629435.5954066,0
+ROST.US,D,19880104,000000,0.108751,0.119831,0.104305,0.115435,4202973.1213361,0
+ROST.US,D,19880105,000000,0.119831,0.124297,0.119831,0.124297,13556923.68178,0
+ROST.US,D,19880106,000000,0.122129,0.148705,0.122129,0.144229,10089295.913195,0
+ROST.US,D,19880107,000000,0.148705,0.150943,0.137575,0.148705,11635671.072786,0
+ROST.US,D,19880108,000000,0.148705,0.150943,0.126495,0.137575,8294202.5762256,0
+ROST.US,D,19880111,000000,0.126495,0.137575,0.124297,0.137575,5536682.2464629,0
+ROST.US,D,19880112,000000,0.137575,0.137575,0.124297,0.130961,3752396.0690357,0
+ROST.US,D,19880113,000000,0.130961,0.150943,0.124297,0.144229,6895613.1267895,0
+ROST.US,D,19880114,000000,0.148705,0.148705,0.142021,0.144229,6679341.6760498,0
+ROST.US,D,19880115,000000,0.148705,0.148705,0.144229,0.148705,6358521.2326858,0
+ROST.US,D,19880118,000000,0.144229,0.148705,0.144229,0.146467,2519618.4012112,0
+ROST.US,D,19880119,000000,0.144229,0.148705,0.142021,0.144229,1402192.8458706,0
+ROST.US,D,19880120,000000,0.144229,0.144229,0.133189,0.137575,2094275.2231568,0
+ROST.US,D,19880121,000000,0.137575,0.142021,0.130961,0.133189,1971721.367407,0
+ROST.US,D,19880122,000000,0.137575,0.144229,0.133189,0.137575,3078335.723524,0
+ROST.US,D,19880125,000000,0.137575,0.144229,0.137575,0.144229,1838348.2330692,0
+ROST.US,D,19880126,000000,0.144229,0.144229,0.137575,0.142021,3550538.2040336,0
+ROST.US,D,19880127,000000,0.144229,0.144229,0.137575,0.142021,5489817.894405,0
+ROST.US,D,19880128,000000,0.142021,0.188758,0.137575,0.173143,52987728.444995,0
+ROST.US,D,19880129,000000,0.177528,0.179728,0.166488,0.173143,27463507.097445,0
+ROST.US,D,19880201,000000,0.173143,0.177528,0.148705,0.150943,16537938.41388,0
+ROST.US,D,19880202,000000,0.150943,0.15315,0.144229,0.15315,3705536.7665805,0
+ROST.US,D,19880203,000000,0.155388,0.166488,0.155388,0.161983,8196868.4558345,0
+ROST.US,D,19880204,000000,0.159745,0.173143,0.159745,0.161983,4275068.3178785,0
+ROST.US,D,19880205,000000,0.166488,0.166488,0.150943,0.155388,3611819.1715906,0
+ROST.US,D,19880208,000000,0.150943,0.15315,0.150943,0.150943,1906840.0331772,0
+ROST.US,D,19880209,000000,0.150943,0.15315,0.150943,0.150943,1827532.9941632,0
+ROST.US,D,19880210,000000,0.15315,0.155388,0.150943,0.15315,8953849.3359997,0
+ROST.US,D,19880211,000000,0.150943,0.155388,0.150943,0.15315,3373911.183516,0
+ROST.US,D,19880212,000000,0.155388,0.155388,0.150943,0.150943,2634971.5236154,0
+ROST.US,D,19880216,000000,0.15315,0.155388,0.150943,0.15315,4422852.0081924,0
+ROST.US,D,19880217,000000,0.150943,0.155388,0.148705,0.150943,1074175.708843,0
+ROST.US,D,19880218,000000,0.144229,0.150943,0.137575,0.142021,4570643.7778705,0
+ROST.US,D,19880219,000000,0.144229,0.148705,0.144229,0.148705,5010402.5615036,0
+ROST.US,D,19880222,000000,0.144229,0.15315,0.144229,0.150943,3186473.9736951,0
+ROST.US,D,19880223,000000,0.15315,0.15315,0.144229,0.150943,3489258.246397,0
+ROST.US,D,19880224,000000,0.150943,0.155388,0.150943,0.15315,3024276.6976436,0
+ROST.US,D,19880225,000000,0.15315,0.161983,0.150943,0.155388,7883283.0831142,0
+ROST.US,D,19880226,000000,0.155388,0.159745,0.15315,0.155388,2807989.0881755,0
+ROST.US,D,19880229,000000,0.155388,0.155388,0.15315,0.15315,4570643.7778705,0
+ROST.US,D,19880301,000000,0.15315,0.161983,0.15315,0.159745,3611819.1715906,0
+ROST.US,D,19880302,000000,0.161983,0.161983,0.15315,0.15315,5879120.0386717,0
+ROST.US,D,19880303,000000,0.159745,0.159745,0.144229,0.144229,5172610.9466808,0
+ROST.US,D,19880304,000000,0.144229,0.144229,0.142021,0.144229,2198809.0669732,0
+ROST.US,D,19880307,000000,0.142021,0.148705,0.142021,0.142021,1726606.5864636,0
+ROST.US,D,19880308,000000,0.148705,0.15315,0.144229,0.144229,2959382.234447,0
+ROST.US,D,19880309,000000,0.15315,0.15315,0.150943,0.15315,2242062.9531529,0
+ROST.US,D,19880310,000000,0.15315,0.15315,0.148705,0.148705,4127279.577962,0
+ROST.US,D,19880311,000000,0.148705,0.150943,0.142021,0.144229,1030923.8425044,0
+ROST.US,D,19880314,000000,0.148705,0.150943,0.144229,0.148705,1322890.8564593,0
+ROST.US,D,19880315,000000,0.148705,0.148705,0.142021,0.142021,2137529.1093365,0
+ROST.US,D,19880316,000000,0.142021,0.148705,0.142021,0.148705,3024276.6976436,0
+ROST.US,D,19880317,000000,0.148705,0.150943,0.148705,0.148705,2043810.5044262,0
+ROST.US,D,19880318,000000,0.150943,0.159745,0.148705,0.155388,7411075.553002,0
+ROST.US,D,19880321,000000,0.159745,0.159745,0.15315,0.155388,19828945.22147,0
+ROST.US,D,19880322,000000,0.155388,0.155388,0.150943,0.15315,7695828.7046444,0
+ROST.US,D,19880323,000000,0.155388,0.155388,0.150943,0.150943,2872868.4025643,0
+ROST.US,D,19880324,000000,0.15315,0.15315,0.148705,0.148705,7313754.5615777,0
+ROST.US,D,19880325,000000,0.148705,0.150943,0.148705,0.148705,1607658.1469892,0
+ROST.US,D,19880328,000000,0.148705,0.150943,0.144229,0.144229,684873.56457648,0
+ROST.US,D,19880329,000000,0.150943,0.150943,0.144229,0.148705,1477892.4487678,0
+ROST.US,D,19880330,000000,0.150943,0.15315,0.148705,0.148705,1351730.146981,0
+ROST.US,D,19880331,000000,0.148705,0.150943,0.144229,0.150943,1744630.6380792,0
+ROST.US,D,19880404,000000,0.148705,0.148705,0.144229,0.144229,699288.16023464,0
+ROST.US,D,19880405,000000,0.144229,0.148705,0.144229,0.144229,2519618.4012112,0
+ROST.US,D,19880406,000000,0.144229,0.148705,0.142021,0.148705,3006244.5666637,0
+ROST.US,D,19880407,000000,0.148705,0.15315,0.144229,0.150943,5954814.5919663,0
+ROST.US,D,19880408,000000,0.150943,0.15315,0.150943,0.150943,1308479.2905627,0
+ROST.US,D,19880411,000000,0.150943,0.15315,0.144229,0.144229,3305426.4528517,0
+ROST.US,D,19880412,000000,0.148705,0.150943,0.148705,0.148705,2379034.4343225,0
+ROST.US,D,19880413,000000,0.148705,0.150943,0.148705,0.148705,4815751.4893702,0
+ROST.US,D,19880414,000000,0.148705,0.150943,0.148705,0.148705,3114381.8069143,0
+ROST.US,D,19880415,000000,0.148705,0.150943,0.144229,0.148705,3053099.8294368,0
+ROST.US,D,19880418,000000,0.144229,0.150943,0.144229,0.150943,1445454.8114144,0
+ROST.US,D,19880419,000000,0.148705,0.148705,0.144229,0.144229,1272424.1178876,0
+ROST.US,D,19880420,000000,0.144229,0.148705,0.142021,0.142021,3464023.3622304,0
+ROST.US,D,19880421,000000,0.144229,0.144229,0.126495,0.133189,10611971.191799,0
+ROST.US,D,19880422,000000,0.133189,0.133189,0.126495,0.130961,3446009.4098198,0
+ROST.US,D,19880425,000000,0.130961,0.137575,0.126495,0.130961,6012486.1035658,0
+ROST.US,D,19880426,000000,0.133189,0.142021,0.133189,0.133189,1773465.8889188,0
+ROST.US,D,19880427,000000,0.137575,0.137575,0.133189,0.137575,1449061.2376105,0
+ROST.US,D,19880428,000000,0.133189,0.137575,0.130961,0.130961,2314160.1695363,0
+ROST.US,D,19880429,000000,0.133189,0.137575,0.130961,0.137575,4397620.1537873,0
+ROST.US,D,19880502,000000,0.133189,0.148705,0.133189,0.148705,5453773.8308558,0
+ROST.US,D,19880503,000000,0.148705,0.148705,0.142021,0.144229,2339391.0140208,0
+ROST.US,D,19880504,000000,0.144229,0.148705,0.142021,0.142021,969637.82534472,0
+ROST.US,D,19880505,000000,0.142021,0.144229,0.137575,0.142021,5360052.1961838,0
+ROST.US,D,19880506,000000,0.155388,0.155388,0.142021,0.142021,4642728.8752077,0
+ROST.US,D,19880509,000000,0.137575,0.144229,0.137575,0.142021,4239011.1253624,0
+ROST.US,D,19880510,000000,0.137575,0.144229,0.137575,0.142021,1867183.4839087,0
+ROST.US,D,19880511,000000,0.137575,0.142021,0.133189,0.139813,2934150.3800418,0
+ROST.US,D,19880512,000000,0.142021,0.144229,0.137575,0.137575,504641.12778345,0
+ROST.US,D,19880513,000000,0.142021,0.144229,0.142021,0.144229,1852766.8684094,0
+ROST.US,D,19880516,000000,0.144229,0.150943,0.142021,0.144229,4812149.1028564,0
+ROST.US,D,19880517,000000,0.148705,0.15315,0.148705,0.150943,4945531.3264789,0
+ROST.US,D,19880518,000000,0.150943,0.155388,0.144229,0.150943,2501602.4289598,0
+ROST.US,D,19880519,000000,0.150943,0.150943,0.144229,0.150943,1308479.2905627,0
+ROST.US,D,19880520,000000,0.150943,0.150943,0.144229,0.144229,746149.4825309,0
+ROST.US,D,19880523,000000,0.144229,0.150943,0.142021,0.144229,2591717.6374357,0
+ROST.US,D,19880524,000000,0.144229,0.150943,0.144229,0.148705,1795097.376651,0
+ROST.US,D,19880525,000000,0.144229,0.150943,0.144229,0.150943,1434639.5725086,0
+ROST.US,D,19880526,000000,0.150943,0.155388,0.148705,0.150943,10806618.22425,0
+ROST.US,D,19880527,000000,0.155388,0.155388,0.150943,0.15315,3719959.4416028,0
+ROST.US,D,19880531,000000,0.155388,0.159745,0.15315,0.159745,4044368.1325932,0
+ROST.US,D,19880601,000000,0.161983,0.161983,0.155388,0.155388,3784828.6567863,0
+ROST.US,D,19880602,000000,0.155388,0.161983,0.155388,0.159745,3049497.4429229,0
+ROST.US,D,19880603,000000,0.159745,0.161983,0.155388,0.161983,2458341.4733363,0
+ROST.US,D,19880606,000000,0.161983,0.161983,0.155388,0.159745,738949.75910577,0
+ROST.US,D,19880607,000000,0.155388,0.161983,0.155388,0.161983,5089705.5608353,0
+ROST.US,D,19880608,000000,0.159745,0.177528,0.159745,0.173143,10763360.298389,0
+ROST.US,D,19880609,000000,0.170895,0.170895,0.161983,0.166488,4390416.39068,0
+ROST.US,D,19880610,000000,0.161983,0.166488,0.159745,0.159745,2087073.4798907,0
+ROST.US,D,19880613,000000,0.166488,0.166488,0.159745,0.161983,4887851.7355152,0
+ROST.US,D,19880614,000000,0.161983,0.166488,0.159745,0.159745,998467.01666104,0
+ROST.US,D,19880615,000000,0.159745,0.166488,0.159745,0.161983,2786359.6202843,0
+ROST.US,D,19880616,000000,0.166488,0.166488,0.159745,0.159745,2097883.6691939,0
+ROST.US,D,19880617,000000,0.159745,0.161983,0.159745,0.159745,1906840.0331772,0
+ROST.US,D,19880620,000000,0.159745,0.161983,0.15315,0.155388,4062394.20405,0
+ROST.US,D,19880621,000000,0.155388,0.159745,0.155388,0.155388,1344525.3739531,0
+ROST.US,D,19880622,000000,0.159745,0.159745,0.155388,0.159745,2195203.6506976,0
+ROST.US,D,19880623,000000,0.155388,0.166488,0.155388,0.161983,3990295.9777461,0
+ROST.US,D,19880624,000000,0.166488,0.166488,0.161983,0.166488,5071684.5389811,0
+ROST.US,D,19880627,000000,0.170895,0.179728,0.161983,0.177528,7511998.9309402,0
+ROST.US,D,19880628,000000,0.177528,0.177528,0.173143,0.177528,3701928.3205434,0
+ROST.US,D,19880629,000000,0.177528,0.182015,0.177528,0.179728,8395132.0136869,0
+ROST.US,D,19880630,000000,0.179728,0.182015,0.177528,0.182015,7670603.919683,0
+ROST.US,D,19880701,000000,0.182015,0.182015,0.179728,0.179728,6708169.8574456,0
+ROST.US,D,19880705,000000,0.179728,0.182015,0.179728,0.182015,3993906.4436242,0
+ROST.US,D,19880706,000000,0.182015,0.195243,0.179728,0.195243,14335526.960393,0
+ROST.US,D,19880707,000000,0.195243,0.201957,0.190847,0.199688,11487883.34279,0
+ROST.US,D,19880708,000000,0.195243,0.206482,0.195243,0.197501,7133516.0652615,0
+ROST.US,D,19880711,000000,0.195243,0.199688,0.188758,0.190847,5410515.9049939,0
+ROST.US,D,19880712,000000,0.190847,0.190847,0.182015,0.188758,4386808.9545635,0
+ROST.US,D,19880713,000000,0.184193,0.188758,0.182015,0.184193,2692640.0054534,0
+ROST.US,D,19880714,000000,0.184193,0.188758,0.184193,0.188758,1986137.9829062,0
+ROST.US,D,19880715,000000,0.188758,0.188758,0.184193,0.184193,1157074.025245,0
+ROST.US,D,19880718,000000,0.188758,0.188758,0.184193,0.184193,1420211.8478836,0
+ROST.US,D,19880719,000000,0.184193,0.188758,0.184193,0.188758,3280190.5587645,0
+ROST.US,D,19880720,000000,0.184193,0.188758,0.184193,0.184193,1777077.3647174,0
+ROST.US,D,19880721,000000,0.188758,0.188758,0.184193,0.184193,2804386.7016616,0
+ROST.US,D,19880722,000000,0.188758,0.188758,0.182015,0.184193,3496465.0392658,0
+ROST.US,D,19880725,000000,0.182015,0.184193,0.182015,0.182015,2260092.0543711,0
+ROST.US,D,19880726,000000,0.184193,0.188758,0.182015,0.184193,1535559.9206852,0
+ROST.US,D,19880727,000000,0.184193,0.199688,0.184193,0.195243,6524337.0539797,0
+ROST.US,D,19880728,000000,0.199688,0.212968,0.190847,0.20866,27268854.005471,0
+ROST.US,D,19880729,000000,0.210978,0.224097,0.206482,0.21971,16498286.914213,0
+ROST.US,D,19880801,000000,0.21971,0.237385,0.21971,0.237385,14151694.156926,0
+ROST.US,D,19880802,000000,0.233088,0.237385,0.21971,0.228662,21112192.657628,0
+ROST.US,D,19880803,000000,0.224097,0.230791,0.224097,0.228662,14000294.951132,0
+ROST.US,D,19880804,000000,0.226424,0.248504,0.226424,0.237385,24745634.227666,0
+ROST.US,D,19880805,000000,0.237385,0.239732,0.233088,0.239732,3961461.7368271,0
+ROST.US,D,19880808,000000,0.237385,0.241949,0.237385,0.239732,3593798.1497365,0
+ROST.US,D,19880809,000000,0.239732,0.241949,0.233088,0.233088,11996134.936451,0
+ROST.US,D,19880810,000000,0.237385,0.237385,0.224097,0.230791,6394576.405361,0
+ROST.US,D,19880811,000000,0.226424,0.230791,0.226424,0.230791,7151542.1367183,0
+ROST.US,D,19880812,000000,0.230791,0.233088,0.226424,0.230791,4383200.5085265,0
+ROST.US,D,19880815,000000,0.230791,0.233088,0.226424,0.233088,15975620.724894,0
+ROST.US,D,19880816,000000,0.230791,0.233088,0.230791,0.230791,9472906.0693618,0
+ROST.US,D,19880817,000000,0.230791,0.233088,0.226424,0.226424,19951499.07722,0
+ROST.US,D,19880818,000000,0.226424,0.230791,0.226424,0.230791,6452248.926881,0
+ROST.US,D,19880819,000000,0.226424,0.230791,0.226424,0.226424,2624155.2747891,0
+ROST.US,D,19880822,000000,0.226424,0.230791,0.226424,0.230791,6668520.3776208,0
+ROST.US,D,19880823,000000,0.226424,0.233088,0.226424,0.230791,23772377.857079,0
+ROST.US,D,19880824,000000,0.230791,0.233088,0.224097,0.230791,3251359.3476071,0
+ROST.US,D,19880825,000000,0.226424,0.233088,0.226424,0.233088,4750869.1452199,0
+ROST.US,D,19880826,000000,0.233088,0.239732,0.230791,0.233088,7832816.3445425,0
+ROST.US,D,19880829,000000,0.237385,0.239732,0.233088,0.237385,2876477.8585218,0
+ROST.US,D,19880830,000000,0.239732,0.239732,0.237385,0.239732,3348683.3687929,0
+ROST.US,D,19880831,000000,0.237385,0.241949,0.237385,0.241949,3060304.6024646,0
+ROST.US,D,19880901,000000,0.241949,0.241949,0.237385,0.237385,4541804.4873489,0
+ROST.US,D,19880902,000000,0.239732,0.248504,0.239732,0.241949,4044368.1325932,0
+ROST.US,D,19880906,000000,0.248504,0.253089,0.246337,0.246337,5172610.9466808,0
+ROST.US,D,19880907,000000,0.248504,0.248504,0.246337,0.248504,9584654.7854111,0
+ROST.US,D,19880908,000000,0.248504,0.257417,0.246337,0.257417,7032588.6476413,0
+ROST.US,D,19880909,000000,0.253089,0.259674,0.248504,0.257417,4217393.7765175,0
+ROST.US,D,19880912,000000,0.259674,0.259674,0.253089,0.253089,1488704.6579121,0
+ROST.US,D,19880913,000000,0.253089,0.253089,0.241949,0.248504,7194796.022898,0
+ROST.US,D,19880914,000000,0.248504,0.257417,0.248504,0.257417,2710664.057069,0
+ROST.US,D,19880915,000000,0.253089,0.259674,0.253089,0.257417,1272424.1178876,0
+ROST.US,D,19880916,000000,0.257417,0.257417,0.253089,0.257417,811039.9060455,0
+ROST.US,D,19880919,000000,0.253089,0.26407,0.253089,0.259674,6946076.8355996,0
+ROST.US,D,19880920,000000,0.26407,0.277477,0.26407,0.277477,9988366.4757332,0
+ROST.US,D,19880921,000000,0.281785,0.288527,0.277477,0.277477,4750869.1452199,0
+ROST.US,D,19880922,000000,0.277477,0.284032,0.27517,0.281785,8921398.5696795,0
+ROST.US,D,19880923,000000,0.281785,0.284032,0.277477,0.277477,3795653.9948975,0
+ROST.US,D,19880926,000000,0.284032,0.284032,0.268497,0.268497,3741577.8003682,0
+ROST.US,D,19880927,000000,0.268497,0.277477,0.268497,0.273052,5987254.2491608,0
+ROST.US,D,19880928,000000,0.266298,0.273052,0.266298,0.266298,749764.99801162,0
+ROST.US,D,19880929,000000,0.266298,0.27517,0.266298,0.27517,3597403.5660118,0
+ROST.US,D,19880930,000000,0.273052,0.273052,0.26407,0.26407,5197844.820927,0
+ROST.US,D,19881003,000000,0.26407,0.26407,0.253089,0.26407,3651465.6216538,0
+ROST.US,D,19881004,000000,0.257417,0.259674,0.248504,0.248504,2807989.0881755,0
+ROST.US,D,19881005,000000,0.248504,0.257417,0.248504,0.257417,3099959.131892,0
+ROST.US,D,19881006,000000,0.253089,0.259674,0.253089,0.257417,1539168.3667223,0
+ROST.US,D,19881007,000000,0.257417,0.259674,0.246337,0.253089,1463469.7737455,0
+ROST.US,D,19881010,000000,0.253089,0.257417,0.246337,0.253089,1358936.9398497,0
+ROST.US,D,19881011,000000,0.253089,0.257417,0.248504,0.248504,5118545.8612773,0
+ROST.US,D,19881012,000000,0.248504,0.253089,0.241949,0.248504,1737423.8452104,0
+ROST.US,D,19881013,000000,0.239732,0.257417,0.239732,0.253089,3312635.2655616,0
+ROST.US,D,19881014,000000,0.248504,0.273052,0.248504,0.266298,7378628.8263639,0
+ROST.US,D,19881017,000000,0.26407,0.266298,0.26407,0.266298,3705536.7665805,0
+ROST.US,D,19881018,000000,0.26407,0.277477,0.26407,0.277477,4783311.8321759,0
+ROST.US,D,19881019,000000,0.277477,0.284032,0.27517,0.281785,6538756.6992406,0
+ROST.US,D,19881020,000000,0.277477,0.281785,0.277477,0.281785,1640101.8438657,0
+ROST.US,D,19881021,000000,0.277477,0.281785,0.268497,0.277477,6924449.3875495,0
+ROST.US,D,19881024,000000,0.273052,0.273052,0.268497,0.268497,998467.01666104,0
+ROST.US,D,19881025,000000,0.268497,0.268497,0.257417,0.257417,2180792.0848011,0
+ROST.US,D,19881026,000000,0.259674,0.26407,0.257417,0.257417,1434639.5725086,0
+ROST.US,D,19881027,000000,0.257417,0.26407,0.257417,0.257417,1845567.1449843,0
+ROST.US,D,19881028,000000,0.26407,0.266298,0.259674,0.26407,3474838.6011363,0
+ROST.US,D,19881031,000000,0.26407,0.26407,0.259674,0.259674,515450.30716615,0
+ROST.US,D,19881101,000000,0.26407,0.26407,0.257417,0.259674,1171504.7796316,0
+ROST.US,D,19881102,000000,0.257417,0.26407,0.257417,0.259674,1059754.0437412,0
+ROST.US,D,19881103,000000,0.26407,0.27517,0.26407,0.27517,6055739.9897457,0
+ROST.US,D,19881104,000000,0.273052,0.27517,0.268497,0.268497,4069602.0068393,0
+ROST.US,D,19881107,000000,0.268497,0.268497,0.259674,0.259674,2141132.505771,0
+ROST.US,D,19881108,000000,0.259674,0.26407,0.259674,0.259674,3406350.8407104,0
+ROST.US,D,19881109,000000,0.259674,0.26407,0.253089,0.253089,2317771.6453349,0
+ROST.US,D,19881110,000000,0.253089,0.257417,0.248504,0.253089,1218358.0225637,0
+ROST.US,D,19881111,000000,0.248504,0.253089,0.241949,0.246337,973245.26146124,0
+ROST.US,D,19881114,000000,0.246337,0.246337,0.233088,0.237385,3831694.0187648,0
+ROST.US,D,19881115,000000,0.237385,0.241949,0.237385,0.241949,612783.41763674,0
+ROST.US,D,19881116,000000,0.241949,0.241949,0.233088,0.239732,1315680.0239084,0
+ROST.US,D,19881117,000000,0.233088,0.239732,0.233088,0.239732,2227645.3277332,0
+ROST.US,D,19881118,000000,0.233088,0.239732,0.233088,0.237385,821851.10526925,0
+ROST.US,D,19881121,000000,0.239732,0.239732,0.233088,0.233088,2000558.6380875,0
+ROST.US,D,19881122,000000,0.237385,0.237385,0.226424,0.233088,2238462.58648,0
+ROST.US,D,19881123,000000,0.233088,0.237385,0.233088,0.237385,3117988.2331103,0
+ROST.US,D,19881125,000000,0.233088,0.237385,0.233088,0.233088,1456254.9015125,0
+ROST.US,D,19881128,000000,0.230791,0.237385,0.230791,0.237385,713710.83525701,0
+ROST.US,D,19881129,000000,0.237385,0.268497,0.237385,0.268497,6257602.9043503,0
+ROST.US,D,19881130,000000,0.268497,0.284032,0.266298,0.277477,10049644.413529,0
+ROST.US,D,19881201,000000,0.27517,0.281785,0.27517,0.277477,3579375.4747141,0
+ROST.US,D,19881202,000000,0.27517,0.284032,0.273052,0.27517,2663806.774455,0
+ROST.US,D,19881205,000000,0.27517,0.277477,0.273052,0.273052,2379034.4343225,0
+ROST.US,D,19881206,000000,0.273052,0.27517,0.266298,0.27517,1960907.1384216,0
+ROST.US,D,19881207,000000,0.273052,0.277477,0.268497,0.277477,19115232.366373,0
+ROST.US,D,19881208,000000,0.27517,0.284032,0.27517,0.281785,9249425.8059122,0
+ROST.US,D,19881209,000000,0.281785,0.288527,0.277477,0.281785,5453773.8308558,0
+ROST.US,D,19881212,000000,0.281785,0.281785,0.27517,0.281785,1175099.0867812,0
+ROST.US,D,19881213,000000,0.273052,0.27517,0.273052,0.27517,537085.83458049,0
+ROST.US,D,19881214,000000,0.27517,0.27517,0.26407,0.273052,1589632.0755323,0
+ROST.US,D,19881215,000000,0.266298,0.273052,0.266298,0.266298,1506725.6797663,0
+ROST.US,D,19881216,000000,0.268497,0.27517,0.266298,0.27517,4415635.1161183,0
+ROST.US,D,19881219,000000,0.268497,0.27517,0.268497,0.268497,8903376.5379048,0
+ROST.US,D,19881220,000000,0.273052,0.27517,0.259674,0.259674,3507286.3376948,0
+ROST.US,D,19881221,000000,0.259674,0.26407,0.253089,0.26407,767779.96034261,0
+ROST.US,D,19881222,000000,0.257417,0.268497,0.257417,0.268497,4750869.1452199,0
+ROST.US,D,19881223,000000,0.268497,0.273052,0.268497,0.268497,720923.68764898,0
+ROST.US,D,19881227,000000,0.268497,0.273052,0.266298,0.266298,890341.89545668,0
+ROST.US,D,19881228,000000,0.268497,0.268497,0.259674,0.259674,1207543.7935783,0
+ROST.US,D,19881229,000000,0.259674,0.268497,0.259674,0.266298,3276591.2020122,0
+ROST.US,D,19881230,000000,0.268497,0.273052,0.268497,0.268497,1225566.8352735,0
+ROST.US,D,19890103,000000,0.268497,0.268497,0.26407,0.268497,857898.19858018,0
+ROST.US,D,19890104,000000,0.268497,0.268497,0.26407,0.26407,1704981.1582545,0
+ROST.US,D,19890105,000000,0.26407,0.27517,0.26407,0.273052,12363802.563224,0
+ROST.US,D,19890106,000000,0.273052,0.27517,0.268497,0.268497,9462092.850297,0
+ROST.US,D,19890109,000000,0.273052,0.273052,0.26407,0.268497,2606125.1636502,0
+ROST.US,D,19890110,000000,0.26407,0.268497,0.259674,0.26407,6906427.3557747,0
+ROST.US,D,19890111,000000,0.259674,0.266298,0.259674,0.259674,2826011.1199501,0
+ROST.US,D,19890112,000000,0.266298,0.268497,0.26407,0.266298,3031473.3913072,0
+ROST.US,D,19890113,000000,0.266298,0.273052,0.266298,0.266298,1326496.2727348,0
+ROST.US,D,19890116,000000,0.266298,0.27517,0.266298,0.268497,2159166.656592,0
+ROST.US,D,19890117,000000,0.268497,0.268497,0.266298,0.268497,1694162.8895871,0
+ROST.US,D,19890118,000000,0.266298,0.27517,0.266298,0.273052,5763761.8666648,0
+ROST.US,D,19890119,000000,0.27517,0.277477,0.273052,0.273052,5774586.1948554,0
+ROST.US,D,19890120,000000,0.27517,0.27517,0.268497,0.268497,9865806.5604602,0
+ROST.US,D,19890123,000000,0.268497,0.273052,0.268497,0.268497,13016234.450765,0
+ROST.US,D,19890124,000000,0.268497,0.273052,0.268497,0.268497,2649384.0994326,0
+ROST.US,D,19890125,000000,0.268497,0.273052,0.268497,0.268497,1373344.4660642,0
+ROST.US,D,19890126,000000,0.268497,0.273052,0.266298,0.266298,11030102.527382,0
+ROST.US,D,19890127,000000,0.266298,0.273052,0.266298,0.273052,6917233.5053959,0
+ROST.US,D,19890130,000000,0.268497,0.273052,0.268497,0.268497,5871904.1565181,0
+ROST.US,D,19890131,000000,0.268497,0.288527,0.268497,0.288527,6185504.6780464,0
+ROST.US,D,19890201,000000,0.288527,0.288527,0.277477,0.281785,5619583.5926264,0
+ROST.US,D,19890202,000000,0.284032,0.299607,0.281785,0.297419,9216986.1487178,0
+ROST.US,D,19890203,000000,0.293013,0.297419,0.290736,0.297419,7047003.2432993,0
+ROST.US,D,19890206,000000,0.293013,0.299607,0.293013,0.293013,6747830.4463962,0
+ROST.US,D,19890207,000000,0.297419,0.315143,0.297419,0.310717,8975478.8038909,0
+ROST.US,D,19890208,000000,0.310717,0.332898,0.310717,0.323966,9642325.2870901,0
+ROST.US,D,19890209,000000,0.326155,0.330719,0.321827,0.326155,7886885.469628,0
+ROST.US,D,19890210,000000,0.323966,0.326155,0.321827,0.321827,6571202.4159579,0
+ROST.US,D,19890213,000000,0.321827,0.323966,0.321827,0.321827,3914602.4343719,0
+ROST.US,D,19890214,000000,0.321827,0.326155,0.321827,0.323966,6992939.1678164,0
+ROST.US,D,19890215,000000,0.326155,0.332898,0.323966,0.332898,3914602.4343719,0
+ROST.US,D,19890216,000000,0.332898,0.332898,0.330719,0.332898,3186473.9736951,0
+ROST.US,D,19890217,000000,0.335165,0.33967,0.332898,0.335165,3990295.9777461,0
+ROST.US,D,19890221,000000,0.341779,0.350711,0.335165,0.346196,4260643.6230151,0
+ROST.US,D,19890222,000000,0.346196,0.348433,0.341779,0.341779,1005682.8988146,0
+ROST.US,D,19890223,000000,0.341779,0.346196,0.341779,0.341779,4213792.3999242,0
+ROST.US,D,19890224,000000,0.341779,0.346196,0.33967,0.341779,8139198.9640761,0
+ROST.US,D,19890227,000000,0.33967,0.346196,0.33967,0.346196,2051024.3667387,0
+ROST.US,D,19890228,000000,0.33967,0.341779,0.33967,0.33967,1762649.6400924,0
+ROST.US,D,19890301,000000,0.33967,0.346196,0.33967,0.341779,1265216.3150983,0
+ROST.US,D,19890302,000000,0.33967,0.346196,0.33967,0.346196,11916829.917278,0
+ROST.US,D,19890303,000000,0.346196,0.355127,0.346196,0.350711,7079445.9302554,0
+ROST.US,D,19890306,000000,0.357306,0.357306,0.350711,0.355127,2995425.2880757,0
+ROST.US,D,19890307,000000,0.355127,0.357306,0.350711,0.357306,3146821.4641088,0
+ROST.US,D,19890308,000000,0.355127,0.357306,0.350711,0.350711,5320399.6865974,0
+ROST.US,D,19890309,000000,0.350711,0.355127,0.350711,0.355127,1110221.7922335,0
+ROST.US,D,19890310,000000,0.350711,0.355127,0.350711,0.355127,2299741.534196,0
+ROST.US,D,19890313,000000,0.355127,0.357306,0.350711,0.355127,1557185.3488943,0
+ROST.US,D,19890314,000000,0.355127,0.361681,0.355127,0.355127,6001670.8646599,0
+ROST.US,D,19890315,000000,0.355127,0.361681,0.355127,0.357306,5630407.920817,0
+ROST.US,D,19890316,000000,0.357306,0.361681,0.355127,0.361681,1553591.0417446,0
+ROST.US,D,19890317,000000,0.355127,0.357306,0.350711,0.357306,8160832.4716494,0
+ROST.US,D,19890320,000000,0.355127,0.366246,0.355127,0.355127,4592271.2259207,0
+ROST.US,D,19890321,000000,0.355127,0.357306,0.355127,0.355127,3608212.7453947,0
+ROST.US,D,19890322,000000,0.355127,0.357306,0.355127,0.357306,5482613.1213773,0
+ROST.US,D,19890323,000000,0.357306,0.357306,0.355127,0.357306,926374.84988025,0
+ROST.US,D,19890327,000000,0.357306,0.357306,0.355127,0.355127,1567999.5778796,0
+ROST.US,D,19890328,000000,0.355127,0.357306,0.355127,0.355127,3673097.109386,0
+ROST.US,D,19890329,000000,0.355127,0.366246,0.355127,0.361681,2865664.6394571,0
+ROST.US,D,19890330,000000,0.361681,0.361681,0.357306,0.357306,165810.77169119,0
+ROST.US,D,19890331,000000,0.357306,0.361681,0.357306,0.357306,2451134.6804675,0
+ROST.US,D,19890403,000000,0.361681,0.361681,0.357306,0.361681,3060304.6024646,0
+ROST.US,D,19890404,000000,0.355127,0.361681,0.348433,0.348433,1099405.5434071,0
+ROST.US,D,19890405,000000,0.348433,0.355127,0.348433,0.350711,2757523.3595243,0
+ROST.US,D,19890406,000000,0.350711,0.350711,0.348433,0.350711,3925417.6732778,0
+ROST.US,D,19890407,000000,0.355127,0.355127,0.348433,0.350711,328021.17670955,0
+ROST.US,D,19890410,000000,0.350711,0.357306,0.350711,0.357306,717323.32097615,0
+ROST.US,D,19890411,000000,0.357306,0.37295,0.355127,0.37295,5843067.8957581,0
+ROST.US,D,19890412,000000,0.37295,0.388466,0.366246,0.383981,9393605.0898712,0
+ROST.US,D,19890413,000000,0.383981,0.392793,0.383981,0.390606,4112859.9327011,0
+ROST.US,D,19890414,000000,0.392793,0.397239,0.388466,0.392793,987665.91664255,0
+ROST.US,D,19890417,000000,0.392793,0.403943,0.392793,0.399507,3114381.8069143,0
+ROST.US,D,19890418,000000,0.403943,0.403943,0.392793,0.399507,2321365.9524846,0
+ROST.US,D,19890419,000000,0.399507,0.399507,0.392793,0.392793,1452652.5149986,0
+ROST.US,D,19890420,000000,0.392793,0.392793,0.381723,0.383981,3233327.2166272,0
+ROST.US,D,19890421,000000,0.383981,0.403943,0.383981,0.397239,6362129.6787228,0
+ROST.US,D,19890424,000000,0.397239,0.403943,0.397239,0.397239,1427422.6804345,0
+ROST.US,D,19890425,000000,0.392793,0.399507,0.392793,0.392793,803830.0834151,0
+ROST.US,D,19890426,000000,0.397239,0.397239,0.392793,0.392793,1802309.2191224,0
+ROST.US,D,19890427,000000,0.392793,0.399507,0.392793,0.397239,2079862.6473397,0
+ROST.US,D,19890428,000000,0.392793,0.397239,0.392793,0.397239,5634001.2180461,0
+ROST.US,D,19890501,000000,0.397239,0.399507,0.392793,0.399507,1513930.452794,0
+ROST.US,D,19890502,000000,0.399507,0.430558,0.397239,0.419468,8413156.0653027,0
+ROST.US,D,19890503,000000,0.426142,0.435034,0.419468,0.430558,3853323.486656,0
+ROST.US,D,19890504,000000,0.430558,0.45272,0.430558,0.448362,13791235.342863,0
+ROST.US,D,19890505,000000,0.448362,0.45272,0.443857,0.443857,5313190.8738875,0
+ROST.US,D,19890508,000000,0.448362,0.45272,0.439401,0.448362,5936794.5800327,0
+ROST.US,D,19890509,000000,0.443857,0.455017,0.443857,0.45272,3262170.5468309,0
+ROST.US,D,19890510,000000,0.448362,0.45272,0.448362,0.448362,1867183.4839087,0
+ROST.US,D,19890511,000000,0.45272,0.45272,0.448362,0.45272,4455296.7149894,0
+ROST.US,D,19890512,000000,0.45272,0.455017,0.448362,0.45272,2959382.234447,0
+ROST.US,D,19890515,000000,0.455017,0.46166,0.45272,0.457205,8528504.1381042,0
+ROST.US,D,19890516,000000,0.46166,0.46166,0.45272,0.45272,6491895.3769442,0
+ROST.US,D,19890517,000000,0.457205,0.457205,0.45272,0.45272,475806.8868645,0
+ROST.US,D,19890518,000000,0.455017,0.457205,0.45272,0.457205,2270901.233754,0
+ROST.US,D,19890519,000000,0.455017,0.46166,0.455017,0.46166,5035640.4754318,0
+ROST.US,D,19890522,000000,0.46166,0.463877,0.455017,0.457205,4491335.7289362,0
+ROST.US,D,19890523,000000,0.46166,0.46166,0.45272,0.45272,2952173.4217371,0
+ROST.US,D,19890524,000000,0.45272,0.455017,0.443857,0.448362,2530438.6897197,0
+ROST.US,D,19890525,000000,0.443857,0.448362,0.443857,0.448362,2584504.7850438,0
+ROST.US,D,19890526,000000,0.443857,0.455017,0.443857,0.455017,16083763.014747,0
+ROST.US,D,19890530,000000,0.457205,0.46166,0.455017,0.46166,4130883.9843169,0
+ROST.US,D,19890531,000000,0.46166,0.492662,0.46166,0.486157,7868851.3188071,0
+ROST.US,D,19890601,000000,0.486157,0.50806,0.486157,0.50806,7699441.1903635,0
+ROST.US,D,19890602,000000,0.505881,0.521626,0.505881,0.50806,9959533.2447349,0
+ROST.US,D,19890605,000000,0.512714,0.512714,0.50806,0.50806,12399843.597012,0
+ROST.US,D,19890606,000000,0.512714,0.512714,0.505881,0.50806,1845567.1449843,0
+ROST.US,D,19890607,000000,0.50806,0.50806,0.490762,0.492662,4786922.2980539,0
+ROST.US,D,19890608,000000,0.492662,0.492662,0.4727,0.481542,5118545.8612773,0
+ROST.US,D,19890609,000000,0.481542,0.490762,0.4727,0.490762,12882873.435473,0
+ROST.US,D,19890612,000000,0.490762,0.490762,0.48383,0.486157,2368223.2350987,0
+ROST.US,D,19890613,000000,0.486157,0.486157,0.470433,0.4727,6261206.3007847,0
+ROST.US,D,19890614,000000,0.470433,0.48383,0.470433,0.481542,5605160.9176041,0
+ROST.US,D,19890615,000000,0.477057,0.48383,0.477057,0.477057,2800780.2754657,0
+ROST.US,D,19890616,000000,0.477057,0.48383,0.477057,0.481542,4084016.6024975,0
+ROST.US,D,19890619,000000,0.481542,0.481542,0.470433,0.470433,3896583.4323588,0
+ROST.US,D,19890620,000000,0.477057,0.481542,0.470433,0.477057,547896.02388372,0
+ROST.US,D,19890621,000000,0.477057,0.477057,0.470433,0.4727,3125190.9862971,0
+ROST.US,D,19890622,000000,0.477057,0.477057,0.470433,0.4727,4941923.8903624,0
+ROST.US,D,19890623,000000,0.477057,0.477057,0.46166,0.46166,2584504.7850438,0
+ROST.US,D,19890626,000000,0.46166,0.470433,0.457205,0.457205,1106612.3362759,0
+ROST.US,D,19890627,000000,0.457205,0.46166,0.448362,0.457205,3849719.080301,0
+ROST.US,D,19890628,000000,0.455017,0.457205,0.448362,0.45272,7108281.1810948,0
+ROST.US,D,19890629,000000,0.45272,0.455017,0.412854,0.423885,7836418.7310563,0
+ROST.US,D,19890630,000000,0.419468,0.426142,0.408358,0.423885,10828249.711982,0
+ROST.US,D,19890703,000000,0.419468,0.426142,0.419468,0.426142,396512.97681751,0
+ROST.US,D,19890705,000000,0.430558,0.435034,0.426142,0.435034,4621109.5065217,0
+ROST.US,D,19890706,000000,0.432717,0.443857,0.432717,0.44161,5652030.3192645,0
+ROST.US,D,19890707,000000,0.439401,0.46166,0.439401,0.455017,7353402.0215614,0
+ROST.US,D,19890710,000000,0.46166,0.46166,0.443857,0.448362,2191605.3038659,0
+ROST.US,D,19890711,000000,0.448362,0.457205,0.443857,0.45272,4642728.8752077,0
+ROST.US,D,19890712,000000,0.457205,0.46166,0.45272,0.46166,7299340.97584,0
+ROST.US,D,19890713,000000,0.46166,0.46166,0.457205,0.46166,2321365.9524846,0
+ROST.US,D,19890714,000000,0.46166,0.46166,0.45272,0.457205,2418696.0331936,0
+ROST.US,D,19890717,000000,0.46166,0.470433,0.457205,0.466087,6311660.9203102,0
+ROST.US,D,19890718,000000,0.466087,0.466087,0.463877,0.463877,4959942.8923754,0
+ROST.US,D,19890719,000000,0.466087,0.4727,0.463877,0.4727,4404827.9565767,0
+ROST.US,D,19890720,000000,0.4727,0.477057,0.470433,0.470433,3806466.2040418,0
+ROST.US,D,19890721,000000,0.477057,0.477057,0.470433,0.477057,2339391.0140208,0
+ROST.US,D,19890724,000000,0.477057,0.477057,0.45272,0.45272,4776105.039307,0
+ROST.US,D,19890725,000000,0.45272,0.46166,0.45272,0.46166,3983096.2543209,0
+ROST.US,D,19890726,000000,0.46166,0.463877,0.457205,0.457205,3492865.6825135,0
+ROST.US,D,19890727,000000,0.457205,0.470433,0.457205,0.466087,5392494.8831397,0
+ROST.US,D,19890728,000000,0.470433,0.48383,0.466087,0.48383,10572312.62269,0
+ROST.US,D,19890731,000000,0.48383,0.49492,0.481542,0.492662,7306541.7091857,0
+ROST.US,D,19890801,000000,0.492662,0.512714,0.490762,0.512714,10146968.434715,0
+ROST.US,D,19890802,000000,0.516873,0.534993,0.50806,0.534993,13632623.284678,0
+ROST.US,D,19890803,000000,0.537271,0.545687,0.532813,0.534993,11714976.091958,0
+ROST.US,D,19890804,000000,0.534993,0.534993,0.516873,0.525981,8171644.6807937,0
+ROST.US,D,19890807,000000,0.521626,0.528259,0.505881,0.505881,5060867.2802342,0
+ROST.US,D,19890808,000000,0.50806,0.521626,0.505881,0.516873,4019137.2881088,0
+ROST.US,D,19890809,000000,0.516873,0.521626,0.512714,0.512714,10334411.704059,0
+ROST.US,D,19890810,000000,0.512714,0.516873,0.50806,0.50806,4170532.4542212,0
+ROST.US,D,19890811,000000,0.512714,0.516873,0.49492,0.503901,11361723.060844,0
+ROST.US,D,19890814,000000,0.49492,0.503901,0.477057,0.490762,3514489.0908816,0
+ROST.US,D,19890815,000000,0.48383,0.49492,0.477057,0.49492,5641211.0406766,0
+ROST.US,D,19890816,000000,0.492662,0.505881,0.492662,0.503901,4091233.4945716,0
+ROST.US,D,19890817,000000,0.505881,0.50806,0.503901,0.503901,2004165.0642836,0
+ROST.US,D,19890818,000000,0.50806,0.521626,0.505881,0.516873,4502151.9777626,0
+ROST.US,D,19890821,000000,0.516873,0.537271,0.50806,0.50806,18275351.149965,0
+ROST.US,D,19890822,000000,0.50806,0.50806,0.490762,0.492662,8020253.5543632,0
+ROST.US,D,19890823,000000,0.49492,0.49492,0.490762,0.49492,4685983.7713079,0
+ROST.US,D,19890824,000000,0.49492,0.50806,0.490762,0.499346,7969783.78603,0
+ROST.US,D,19890825,000000,0.499346,0.503901,0.486157,0.486157,4750869.1452199,0
+ROST.US,D,19890828,000000,0.486157,0.490762,0.481542,0.48383,4913077.5303972,0
+ROST.US,D,19890829,000000,0.486157,0.503901,0.486157,0.49492,9836980.3989055,0
+ROST.US,D,19890830,000000,0.499346,0.521626,0.499346,0.512714,18113154.883833,0
+ROST.US,D,19890831,000000,0.512714,0.521626,0.512714,0.516873,6600032.6171949,0
+ROST.US,D,19890901,000000,0.516873,0.521626,0.516873,0.516873,8755591.8376703,0
+ROST.US,D,19890905,000000,0.516873,0.534993,0.516873,0.532813,12540433.623423,0
+ROST.US,D,19890906,000000,0.534993,0.537271,0.525981,0.534993,3417169.1093778,0
+ROST.US,D,19890907,000000,0.532813,0.57054,0.532813,0.57054,13827277.386573,0
+ROST.US,D,19890908,000000,0.57054,0.577075,0.559154,0.572619,4595873.6124346,0
+ROST.US,D,19890911,000000,0.577075,0.579352,0.559154,0.57054,2382645.9101211,0
+ROST.US,D,19890912,000000,0.57054,0.57054,0.563806,0.57054,2296136.1179206,0
+ROST.US,D,19890913,000000,0.568362,0.592423,0.568362,0.587769,6718990.145954,0
+ROST.US,D,19890914,000000,0.58163,0.596879,0.58163,0.58163,12111484.019173,0
+ROST.US,D,19890915,000000,0.587769,0.592423,0.58163,0.587769,5305979.031416,0
+ROST.US,D,19890918,000000,0.587769,0.592423,0.587769,0.587769,4855411.0684004,0
+ROST.US,D,19890919,000000,0.592423,0.592423,0.58163,0.58163,7349798.625127,0
+ROST.US,D,19890920,000000,0.585888,0.587769,0.58163,0.585888,2206015.859842,0
+ROST.US,D,19890921,000000,0.587769,0.587769,0.58163,0.585888,1420211.8478836,0
+ROST.US,D,19890922,000000,0.585888,0.592423,0.585888,0.587769,6672128.8236578,0
+ROST.US,D,19890925,000000,0.592423,0.592423,0.585888,0.587769,908359.88754926,0
+ROST.US,D,19890926,000000,0.585888,0.592423,0.585888,0.592423,4599478.0187895,0
+ROST.US,D,19890927,000000,0.585888,0.599255,0.585888,0.599255,7497583.3253615,0
+ROST.US,D,19890928,000000,0.599255,0.599255,0.587769,0.596879,7868851.3188071,0
+ROST.US,D,19890929,000000,0.599255,0.606087,0.592423,0.606087,4217393.7765175,0
+ROST.US,D,19891002,000000,0.606087,0.610445,0.601532,0.606087,3676699.4958999,0
+ROST.US,D,19891003,000000,0.608464,0.608464,0.601532,0.608464,2645787.7724419,0
+ROST.US,D,19891004,000000,0.608464,0.621435,0.596879,0.619355,6538756.6992406,0
+ROST.US,D,19891005,000000,0.614702,0.623613,0.614702,0.619355,1643704.2303795,0
+ROST.US,D,19891006,000000,0.621435,0.621435,0.614702,0.619355,4639132.5482169,0
+ROST.US,D,19891009,000000,0.619355,0.621435,0.619355,0.621435,457779.8054872,0
+ROST.US,D,19891010,000000,0.621435,0.630248,0.621435,0.630248,3139610.6315578,0
+ROST.US,D,19891011,000000,0.630248,0.630248,0.623613,0.623613,2263690.401203,0
+ROST.US,D,19891012,000000,0.623613,0.630248,0.623613,0.630248,1431034.1562331,0
+ROST.US,D,19891013,000000,0.630248,0.630248,0.606087,0.610445,20434519.826397,0
+ROST.US,D,19891016,000000,0.599255,0.614702,0.572619,0.587769,9645923.6339218,0
+ROST.US,D,19891017,000000,0.58163,0.587769,0.563806,0.568362,4347160.4846593,0
+ROST.US,D,19891018,000000,0.563806,0.579352,0.537271,0.550341,9422447.4101543,0
+ROST.US,D,19891019,000000,0.554598,0.556876,0.541528,0.541528,9620702.8886425,0
+ROST.US,D,19891020,000000,0.545687,0.545687,0.528259,0.537271,1950095.9391979,0
+ROST.US,D,19891023,000000,0.532813,0.541528,0.532813,0.532813,5309587.4774531,0
+ROST.US,D,19891024,000000,0.528259,0.534993,0.516873,0.521626,2022189.1158992,0
+ROST.US,D,19891025,000000,0.516873,0.532813,0.516873,0.528259,5313190.8738875,0
+ROST.US,D,19891026,000000,0.528259,0.532813,0.521626,0.528259,2606125.1636502,0
+ROST.US,D,19891027,000000,0.521626,0.525981,0.499346,0.499346,2735887.8321099,0
+ROST.US,D,19891030,000000,0.499346,0.503901,0.492662,0.492662,3431587.7447181,0
+ROST.US,D,19891031,000000,0.492662,0.499346,0.477057,0.490762,2530438.6897197,0
+ROST.US,D,19891101,000000,0.492662,0.512714,0.492662,0.505881,4246225.9975953,0
+ROST.US,D,19891102,000000,0.512714,0.532813,0.50806,0.528259,7418277.2962682,0
+ROST.US,D,19891103,000000,0.528259,0.528259,0.521626,0.528259,252324.60357382,0
+ROST.US,D,19891106,000000,0.525981,0.528259,0.505881,0.512714,1946486.4832404,0
+ROST.US,D,19891107,000000,0.505881,0.50806,0.499346,0.505881,4779713.485344,0
+ROST.US,D,19891108,000000,0.505881,0.516873,0.505881,0.512714,3258565.1305554,0
+ROST.US,D,19891109,000000,0.516873,0.521626,0.516873,0.516873,4383200.5085265,0
+ROST.US,D,19891110,000000,0.516873,0.525981,0.516873,0.525981,3882162.7771774,0
+ROST.US,D,19891113,000000,0.525981,0.525981,0.516873,0.516873,1481498.8749638,0
+ROST.US,D,19891114,000000,0.516873,0.516873,0.435034,0.439401,26475842.190723,0
+ROST.US,D,19891115,000000,0.44161,0.44161,0.383981,0.390606,32008912.961387,0
+ROST.US,D,19891116,000000,0.390606,0.403943,0.383981,0.397239,17316533.613128,0
+ROST.US,D,19891117,000000,0.397239,0.408358,0.392793,0.408358,9418835.9343557,0
+ROST.US,D,19891120,000000,0.408358,0.408358,0.392793,0.403943,7133516.0652615,0
+ROST.US,D,19891121,000000,0.397239,0.403943,0.377238,0.383981,5781787.9381216,0
+ROST.US,D,19891122,000000,0.388466,0.397239,0.381723,0.390606,12212418.506238,0
+ROST.US,D,19891124,000000,0.390606,0.390606,0.383981,0.390606,771392.44606175,0
+ROST.US,D,19891127,000000,0.392793,0.406171,0.390606,0.403943,7890488.8660624,0
+ROST.US,D,19891128,000000,0.399507,0.403943,0.390606,0.399507,4704011.8626056,0
+ROST.US,D,19891129,000000,0.397239,0.408358,0.392793,0.408358,5990858.6555157,0
+ROST.US,D,19891130,000000,0.403943,0.417191,0.403943,0.403943,3211705.8281003,0
+ROST.US,D,19891201,000000,0.408358,0.408358,0.381723,0.390606,9775696.4015868,0
+ROST.US,D,19891204,000000,0.388466,0.397239,0.37295,0.381723,9530588.6900871,0
+ROST.US,D,19891205,000000,0.377238,0.388466,0.377238,0.381723,5543890.0492522,0
+ROST.US,D,19891206,000000,0.377238,0.381723,0.37501,0.377238,6848750.7945727,0
+ROST.US,D,19891207,000000,0.377238,0.381723,0.37501,0.37501,4307504.9453113,0
+ROST.US,D,19891208,000000,0.381723,0.381723,0.37501,0.377238,4275068.3178785,0
+ROST.US,D,19891211,000000,0.377238,0.383981,0.377238,0.381723,5727719.8229565,0
+ROST.US,D,19891212,000000,0.381723,0.388466,0.377238,0.381723,13632623.284678,0
+ROST.US,D,19891213,000000,0.381723,0.390606,0.377238,0.388466,6253988.3987902,0
+ROST.US,D,19891214,000000,0.390606,0.392793,0.383981,0.388466,3766815.7142964,0
+ROST.US,D,19891215,000000,0.390606,0.390606,0.368446,0.37501,25790968.626146,0
+ROST.US,D,19891218,000000,0.377238,0.377238,0.361681,0.361681,7346189.1691694,0
+ROST.US,D,19891219,000000,0.368446,0.368446,0.33967,0.346196,5781787.9381216,0
+ROST.US,D,19891220,000000,0.348433,0.357306,0.346196,0.357306,11098586.248125,0
+ROST.US,D,19891221,000000,0.355127,0.366246,0.350711,0.357306,3460420.9757165,0
+ROST.US,D,19891222,000000,0.366246,0.368446,0.361681,0.368446,1737423.8452104,0
+ROST.US,D,19891226,000000,0.37295,0.37501,0.366246,0.37501,2357414.055716,0
+ROST.US,D,19891227,000000,0.37501,0.377238,0.37295,0.37501,4750869.1452199,0
+ROST.US,D,19891228,000000,0.37501,0.377238,0.368446,0.37501,2883685.6613112,0
+ROST.US,D,19891229,000000,0.368446,0.377238,0.361681,0.366246,18534890.625771,0
+ROST.US,D,19900102,000000,0.366246,0.366246,0.355127,0.361681,3633443.5898791,0
+ROST.US,D,19900103,000000,0.357306,0.37501,0.357306,0.368446,4696800.0201342,0
+ROST.US,D,19900104,000000,0.368446,0.37501,0.357306,0.366246,12529619.394438,0
+ROST.US,D,19900105,000000,0.366246,0.368446,0.361681,0.368446,3792047.5687016,0
+ROST.US,D,19900108,000000,0.368446,0.368446,0.361681,0.361681,2519618.4012112,0
+ROST.US,D,19900109,000000,0.361681,0.366246,0.335165,0.33967,5907948.2200676,0
+ROST.US,D,19900110,000000,0.332898,0.335165,0.326155,0.330719,19760454.431283,0
+ROST.US,D,19900111,000000,0.335165,0.335165,0.330719,0.332898,4466107.9142132,0
+ROST.US,D,19900112,000000,0.330719,0.330719,0.304034,0.310717,6783868.4504224,0
+ROST.US,D,19900115,000000,0.299607,0.30845,0.297419,0.297419,6235976.4662208,0
+ROST.US,D,19900116,000000,0.297419,0.30845,0.288527,0.30845,3842514.3072733,0
+ROST.US,D,19900117,000000,0.30845,0.330719,0.304034,0.326155,19886624.812435,0
+ROST.US,D,19900118,000000,0.330719,0.346196,0.321827,0.346196,13967854.284017,0
+ROST.US,D,19900119,000000,0.346196,0.37295,0.346196,0.368446,19630690.752903,0
+ROST.US,D,19900122,000000,0.361681,0.368446,0.355127,0.355127,10593939.060818,0
+ROST.US,D,19900123,000000,0.355127,0.361681,0.355127,0.361681,8286985.6841515,0
+ROST.US,D,19900124,000000,0.355127,0.357306,0.341779,0.348433,6783868.4504224,0
+ROST.US,D,19900125,000000,0.348433,0.350711,0.341779,0.346196,1910443.4296116,0
+ROST.US,D,19900126,000000,0.33967,0.341779,0.326155,0.330719,4372391.3291438,0
+ROST.US,D,19900129,000000,0.335165,0.335165,0.30845,0.315143,3146821.4641088,0
+ROST.US,D,19900130,000000,0.315143,0.315143,0.304034,0.304034,374875.42956212,0
+ROST.US,D,19900131,000000,0.30845,0.315143,0.30845,0.30845,2065435.9326354,0
+ROST.US,D,19900201,000000,0.310717,0.321827,0.30845,0.30845,5799819.059181,0
+ROST.US,D,19900202,000000,0.310717,0.310717,0.304034,0.30845,4981572.3602667,0
+ROST.US,D,19900205,000000,0.30845,0.315143,0.30845,0.30845,3673097.109386,0
+ROST.US,D,19900206,000000,0.310717,0.310717,0.293013,0.297419,5331216.9453443,0
+ROST.US,D,19900207,000000,0.299607,0.304034,0.299607,0.299607,1607658.1469892,0
+ROST.US,D,19900208,000000,0.299607,0.30845,0.297419,0.304034,7879671.6073156,0
+ROST.US,D,19900209,000000,0.30845,0.30845,0.293013,0.297419,8031067.7833486,0
+ROST.US,D,19900212,000000,0.293013,0.297419,0.277477,0.284032,10251503.288451,0
+ROST.US,D,19900213,000000,0.284032,0.284032,0.257417,0.259674,6203529.7395826,0
+ROST.US,D,19900214,000000,0.266298,0.273052,0.259674,0.273052,5118545.8612773,0
+ROST.US,D,19900215,000000,0.273052,0.277477,0.268497,0.277477,9595463.9647938,0
+ROST.US,D,19900216,000000,0.277477,0.277477,0.268497,0.273052,4469712.3205681,0
+ROST.US,D,19900220,000000,0.27517,0.27517,0.26407,0.26407,2177181.618923,0
+ROST.US,D,19900221,000000,0.266298,0.266298,0.259674,0.259674,11401372.540669,0
+ROST.US,D,19900222,000000,0.257417,0.266298,0.257417,0.26407,1960907.1384216,0
+ROST.US,D,19900223,000000,0.259674,0.268497,0.259674,0.268497,1513930.452794,0
+ROST.US,D,19900226,000000,0.26407,0.27517,0.26407,0.273052,1467073.1701799,0
+ROST.US,D,19900227,000000,0.277477,0.284032,0.277477,0.281785,3691118.1312402,0
+ROST.US,D,19900228,000000,0.281785,0.299607,0.277477,0.297419,13315413.307191,0
+ROST.US,D,19900301,000000,0.293013,0.315143,0.290736,0.30845,14180530.417686,0
+ROST.US,D,19900302,000000,0.315143,0.323966,0.315143,0.317402,9285470.8793821,0
+ROST.US,D,19900305,000000,0.321827,0.326155,0.315143,0.317402,4534597.6944801,0
+ROST.US,D,19900306,000000,0.321827,0.321827,0.299607,0.310717,3932628.5058286,0
+ROST.US,D,19900307,000000,0.310717,0.321827,0.304034,0.321827,3597403.5660118,0
+ROST.US,D,19900308,000000,0.321827,0.323966,0.30845,0.315143,6117015.9077,0
+ROST.US,D,19900309,000000,0.315143,0.317402,0.304034,0.315143,8881750.0997752,0
+ROST.US,D,19900312,000000,0.315143,0.323966,0.315143,0.323966,3680308.9518575,0
+ROST.US,D,19900313,000000,0.323966,0.323966,0.315143,0.315143,2689040.6487011,0
+ROST.US,D,19900314,000000,0.321827,0.321827,0.315143,0.317402,2332183.2112316,0
+ROST.US,D,19900315,000000,0.315143,0.317402,0.310717,0.315143,1928463.4415452,0
+ROST.US,D,19900316,000000,0.310717,0.321827,0.310717,0.317402,5857490.5707806,0
+ROST.US,D,19900319,000000,0.315143,0.317402,0.315143,0.317402,5612382.8592808,0
+ROST.US,D,19900320,000000,0.317402,0.321827,0.310717,0.315143,6044923.7409192,0
+ROST.US,D,19900321,000000,0.317402,0.321827,0.315143,0.317402,18985471.717754,0
+ROST.US,D,19900322,000000,0.321827,0.326155,0.315143,0.321827,2375433.0577291,0
+ROST.US,D,19900323,000000,0.326155,0.350711,0.323966,0.350711,11466248.825295,0
+ROST.US,D,19900326,000000,0.346196,0.355127,0.341779,0.350711,1322890.8564593,0
+ROST.US,D,19900327,000000,0.346196,0.350711,0.346196,0.350711,2040218.2171176,0
+ROST.US,D,19900328,000000,0.346196,0.37295,0.346196,0.368446,3756003.5051522,0
+ROST.US,D,19900329,000000,0.37295,0.37295,0.361681,0.366246,2328579.8147971,0
+ROST.US,D,19900330,000000,0.368446,0.368446,0.355127,0.355127,2159166.656592,0
+ROST.US,D,19900402,000000,0.350711,0.357306,0.348433,0.350711,1265216.3150983,0
+ROST.US,D,19900403,000000,0.357306,0.37295,0.355127,0.368446,3222520.0570856,0
+ROST.US,D,19900404,000000,0.37295,0.37295,0.366246,0.366246,2483571.3079003,0
+ROST.US,D,19900405,000000,0.368446,0.368446,0.355127,0.355127,1802309.2191224,0
+ROST.US,D,19900406,000000,0.355127,0.355127,0.346196,0.350711,2169977.8558158,0
+ROST.US,D,19900409,000000,0.346196,0.350711,0.346196,0.348433,2371830.6712153,0
+ROST.US,D,19900410,000000,0.348433,0.350711,0.346196,0.346196,1838348.2330692,0
+ROST.US,D,19900411,000000,0.346196,0.350711,0.346196,0.346196,911964.2939042,0
+ROST.US,D,19900412,000000,0.346196,0.348433,0.317402,0.317402,11076951.730632,0
+ROST.US,D,19900416,000000,0.321827,0.321827,0.297419,0.299607,13095541.489779,0
+ROST.US,D,19900417,000000,0.297419,0.299607,0.273052,0.277477,24064368.099206,0
+ROST.US,D,19900418,000000,0.277477,0.281785,0.26407,0.268497,6390969.9791651,0
+ROST.US,D,19900419,000000,0.259674,0.26407,0.253089,0.259674,15953992.266924,0
+ROST.US,D,19900420,000000,0.257417,0.266298,0.257417,0.26407,8906988.0137034,0
+ROST.US,D,19900423,000000,0.26407,0.26407,0.253089,0.253089,9941509.193119,0
+ROST.US,D,19900424,000000,0.257417,0.257417,0.248504,0.257417,7328166.1274743,0
+ROST.US,D,19900425,000000,0.248504,0.268497,0.248504,0.268497,14692382.378021,0
+ROST.US,D,19900426,000000,0.268497,0.277477,0.268497,0.273052,7266890.2095199,0
+ROST.US,D,19900427,000000,0.27517,0.27517,0.266298,0.273052,2807989.0881755,0
+ROST.US,D,19900430,000000,0.273052,0.273052,0.266298,0.266298,4275068.3178785,0
+ROST.US,D,19900501,000000,0.273052,0.273052,0.259674,0.266298,3254966.7837236,0
+ROST.US,D,19900502,000000,0.266298,0.266298,0.257417,0.259674,13344260.677078,0
+ROST.US,D,19900503,000000,0.26407,0.26407,0.257417,0.257417,1816723.8147806,0
+ROST.US,D,19900504,000000,0.26407,0.26407,0.248504,0.257417,3406350.8407104,0
+ROST.US,D,19900507,000000,0.257417,0.257417,0.237385,0.241949,2187993.8280673,0
+ROST.US,D,19900508,000000,0.241949,0.241949,0.230791,0.230791,4505753.3543559,0
+ROST.US,D,19900509,000000,0.237385,0.237385,0.224097,0.226424,2876477.8585218,0
+ROST.US,D,19900510,000000,0.230791,0.233088,0.210978,0.217463,17529209.746797,0
+ROST.US,D,19900511,000000,0.21971,0.226424,0.217463,0.226424,24021104.113821,0
+ROST.US,D,19900514,000000,0.226424,0.239732,0.224097,0.237385,19973136.624475,0
+ROST.US,D,19900515,000000,0.239732,0.241949,0.233088,0.239732,11188696.406999,0
+ROST.US,D,19900516,000000,0.239732,0.241949,0.237385,0.241949,2577291.9326517,0
+ROST.US,D,19900517,000000,0.241949,0.241949,0.237385,0.239732,9732439.4856456,0
+ROST.US,D,19900518,000000,0.241949,0.241949,0.233088,0.239732,7310141.065938,0
+ROST.US,D,19900521,000000,0.239732,0.241949,0.233088,0.241949,18059085.758747,0
+ROST.US,D,19900522,000000,0.241949,0.246337,0.239732,0.246337,6117015.9077,0
+ROST.US,D,19900523,000000,0.248504,0.281785,0.241949,0.277477,18686282.762122,0
+ROST.US,D,19900524,000000,0.281785,0.30845,0.281785,0.304034,23094721.184577,0
+ROST.US,D,19900525,000000,0.304034,0.30845,0.297419,0.304034,8492458.0547139,0
+ROST.US,D,19900529,000000,0.30845,0.315143,0.299607,0.310717,7407472.1565675,0
+ROST.US,D,19900530,000000,0.30845,0.310717,0.297419,0.299607,10474999.71063,0
+ROST.US,D,19900531,000000,0.299607,0.299607,0.277477,0.277477,6253988.3987902,0
+ROST.US,D,19900601,000000,0.284032,0.284032,0.26407,0.266298,4898659.9049775,0
+ROST.US,D,19900604,000000,0.26407,0.26407,0.248504,0.253089,7742696.0864638,0
+ROST.US,D,19900605,000000,0.259674,0.259674,0.257417,0.259674,6192710.4609947,0
+ROST.US,D,19900606,000000,0.259674,0.277477,0.257417,0.277477,6008882.7071314,0
+ROST.US,D,19900607,000000,0.281785,0.288527,0.273052,0.281785,6682948.1022458,0
+ROST.US,D,19900608,000000,0.281785,0.281785,0.268497,0.273052,5280749.1968521,0
+ROST.US,D,19900611,000000,0.266298,0.27517,0.266298,0.268497,1755444.8670647,0
+ROST.US,D,19900612,000000,0.273052,0.273052,0.268497,0.268497,5208659.0499123,0
+ROST.US,D,19900613,000000,0.273052,0.273052,0.268497,0.268497,825457.53146523,0
+ROST.US,D,19900614,000000,0.273052,0.273052,0.268497,0.273052,2014977.2734278,0
+ROST.US,D,19900615,000000,0.273052,0.290736,0.268497,0.290736,3546930.7679171,0
+ROST.US,D,19900618,000000,0.288527,0.304034,0.284032,0.304034,3060304.6024646,0
+ROST.US,D,19900619,000000,0.304034,0.304034,0.290736,0.290736,2400664.9121342,0
+ROST.US,D,19900620,000000,0.293013,0.293013,0.281785,0.288527,3384728.4422628,0
+ROST.US,D,19900621,000000,0.288527,0.288527,0.284032,0.288527,2353812.6791227,0
+ROST.US,D,19900622,000000,0.288527,0.290736,0.284032,0.284032,994872.70951137,0
+ROST.US,D,19900625,000000,0.284032,0.288527,0.281785,0.288527,1535559.9206852,0
+ROST.US,D,19900626,000000,0.284032,0.284032,0.273052,0.27517,1953698.3257118,0
+ROST.US,D,19900627,000000,0.277477,0.293013,0.27517,0.290736,3604599.2497549,0
+ROST.US,D,19900628,000000,0.293013,0.293013,0.288527,0.288527,4152506.3827645,0
+ROST.US,D,19900629,000000,0.288527,0.293013,0.288527,0.290736,3247750.9015701,0
+ROST.US,D,19900702,000000,0.290736,0.297419,0.288527,0.297419,3637049.0061547,0
+ROST.US,D,19900703,000000,0.293013,0.299607,0.293013,0.299607,1935675.2840166,0
+ROST.US,D,19900705,000000,0.304034,0.304034,0.297419,0.299607,1153471.6387311,0
+ROST.US,D,19900706,000000,0.297419,0.299607,0.293013,0.299607,1362539.3263636,0
+ROST.US,D,19900709,000000,0.299607,0.299607,0.288527,0.288527,1917649.2125599,0
+ROST.US,D,19900710,000000,0.288527,0.293013,0.277477,0.277477,6697359.6681422,0
+ROST.US,D,19900711,000000,0.277477,0.281785,0.273052,0.273052,6326085.6151736,0
+ROST.US,D,19900712,000000,0.27517,0.288527,0.26407,0.273052,16253174.153111,0
+ROST.US,D,19900713,000000,0.273052,0.27517,0.268497,0.268497,7367822.6767427,0
+ROST.US,D,19900716,000000,0.27517,0.277477,0.268497,0.277477,940798.53482314,0
+ROST.US,D,19900717,000000,0.277477,0.284032,0.273052,0.277477,1791490.950455,0
+ROST.US,D,19900718,000000,0.277477,0.281785,0.27517,0.281785,3662286.9200828,0
+ROST.US,D,19900719,000000,0.27517,0.281785,0.27517,0.27517,2180792.0848011,0
+ROST.US,D,19900720,000000,0.281785,0.281785,0.27517,0.27517,1070571.3024882,0
+ROST.US,D,19900723,000000,0.281785,0.281785,0.266298,0.268497,3936228.8725015,0
+ROST.US,D,19900724,000000,0.273052,0.273052,0.266298,0.266298,2995425.2880757,0
+ROST.US,D,19900725,000000,0.266298,0.273052,0.266298,0.266298,5947606.789177,0
+ROST.US,D,19900726,000000,0.273052,0.273052,0.266298,0.268497,2826011.1199501,0
+ROST.US,D,19900727,000000,0.266298,0.273052,0.26407,0.266298,6333289.3782808,0
+ROST.US,D,19900730,000000,0.26407,0.266298,0.259674,0.259674,2321365.9524846,0
+ROST.US,D,19900731,000000,0.26407,0.26407,0.257417,0.259674,1369750.1589145,0
+ROST.US,D,19900801,000000,0.26407,0.26407,0.253089,0.253089,6744214.9309155,0
+ROST.US,D,19900802,000000,0.257417,0.257417,0.248504,0.248504,8503271.2737787,0
+ROST.US,D,19900803,000000,0.253089,0.253089,0.233088,0.237385,7274097.0023887,0
+ROST.US,D,19900806,000000,0.230791,0.230791,0.224097,0.226424,3658673.4244432,0
+ROST.US,D,19900807,000000,0.230791,0.233088,0.226424,0.226424,12086249.135007,0
+ROST.US,D,19900808,000000,0.230791,0.230791,0.224097,0.226424,1438236.9094199,0
+ROST.US,D,19900809,000000,0.230791,0.230791,0.21971,0.230791,313596.48184614,0
+ROST.US,D,19900810,000000,0.226424,0.226424,0.21971,0.21971,12248461.559866,0
+ROST.US,D,19900813,000000,0.226424,0.226424,0.212968,0.217463,3258565.1305554,0
+ROST.US,D,19900814,000000,0.212968,0.226424,0.212968,0.21971,1427422.6804345,0
+ROST.US,D,19900815,000000,0.226424,0.226424,0.21971,0.224097,583943.11719464,0
+ROST.US,D,19900816,000000,0.21971,0.224097,0.21971,0.224097,454181.45865542,0
+ROST.US,D,19900817,000000,0.21971,0.21971,0.210978,0.210978,3348683.3687929,0
+ROST.US,D,19900820,000000,0.212968,0.212968,0.210978,0.210978,295586.56911777,0
+ROST.US,D,19900821,000000,0.212968,0.212968,0.206482,0.206482,2973793.8003435,0
+ROST.US,D,19900822,000000,0.206482,0.20866,0.201957,0.201957,2854852.4303128,0
+ROST.US,D,19900823,000000,0.201957,0.206482,0.199688,0.199688,1355339.6029386,0
+ROST.US,D,19900824,000000,0.201957,0.20866,0.201957,0.201957,2934150.3800418,0
+ROST.US,D,19900827,000000,0.201957,0.217463,0.201957,0.212968,1571612.0635987,0
+ROST.US,D,19900828,000000,0.212968,0.217463,0.210978,0.217463,2285316.8393326,0
+ROST.US,D,19900829,000000,0.217463,0.217463,0.210978,0.212968,1128249.8835313,0
+ROST.US,D,19900830,000000,0.212968,0.212968,0.210978,0.212968,1665331.6784297,0
+ROST.US,D,19900831,000000,0.212968,0.212968,0.20866,0.212968,2948572.0451437,0
+ROST.US,D,19900904,000000,0.210978,0.217463,0.210978,0.217463,392902.51093943,0
+ROST.US,D,19900905,000000,0.210978,0.217463,0.20866,0.20866,1427422.6804345,0
+ROST.US,D,19900906,000000,0.206482,0.217463,0.190847,0.195243,15492609.065001,0
+ROST.US,D,19900907,000000,0.199688,0.199688,0.190847,0.190847,17248046.862623,0
+ROST.US,D,19900910,000000,0.190847,0.199688,0.190847,0.195243,12854032.125111,0
+ROST.US,D,19900911,000000,0.188758,0.190847,0.182015,0.182015,6686542.4093954,0
+ROST.US,D,19900912,000000,0.182015,0.184193,0.166488,0.170895,4040761.7063973,0
+ROST.US,D,19900913,000000,0.173143,0.177528,0.166488,0.170895,3042287.6202925,0
+ROST.US,D,19900914,000000,0.166488,0.170895,0.166488,0.166488,2209628.3455611,0
+ROST.US,D,19900917,000000,0.166488,0.170895,0.161983,0.161983,1034517.1397336,0
+ROST.US,D,19900918,000000,0.170895,0.170895,0.161983,0.161983,2033000.315123,0
+ROST.US,D,19900919,000000,0.159745,0.161983,0.15315,0.15315,4833779.5806681,0
+ROST.US,D,19900920,000000,0.155388,0.155388,0.148705,0.150943,3186473.9736951,0
+ROST.US,D,19900921,000000,0.148705,0.15315,0.144229,0.150943,1827532.9941632,0
+ROST.US,D,19900924,000000,0.150943,0.150943,0.137575,0.137575,2159166.656592,0
+ROST.US,D,19900925,000000,0.137575,0.144229,0.133189,0.133189,5652030.3192645,0
+ROST.US,D,19900926,000000,0.133189,0.142021,0.115435,0.115435,3204496.0054698,0
+ROST.US,D,19900927,000000,0.122129,0.124297,0.115435,0.122129,717323.32097615,0
+ROST.US,D,19900928,000000,0.122129,0.126495,0.115435,0.126495,5392494.8831397,0
+ROST.US,D,19901001,000000,0.126495,0.142021,0.126495,0.133189,2260092.0543711,0
+ROST.US,D,19901002,000000,0.144229,0.15315,0.144229,0.150943,1932073.9074232,0
+ROST.US,D,19901003,000000,0.150943,0.150943,0.133189,0.133189,2995425.2880757,0
+ROST.US,D,19901004,000000,0.133189,0.144229,0.126495,0.144229,1286843.7631484,0
+ROST.US,D,19901005,000000,0.133189,0.144229,0.133189,0.133189,1658124.8855609,0
+ROST.US,D,19901008,000000,0.137575,0.142021,0.130961,0.130961,227096.78885086,0
+ROST.US,D,19901009,000000,0.130961,0.137575,0.119831,0.119831,2559267.8810361,0
+ROST.US,D,19901010,000000,0.122129,0.130961,0.115435,0.130961,2429504.2026558,0
+ROST.US,D,19901011,000000,0.124297,0.130961,0.124297,0.126495,4545405.8639423,0
+ROST.US,D,19901012,000000,0.126495,0.126495,0.124297,0.126495,1571612.0635987,0
+ROST.US,D,19901015,000000,0.126495,0.133189,0.122129,0.122129,6156668.4172864,0
+ROST.US,D,19901016,000000,0.126495,0.126495,0.115435,0.117643,1427422.6804345,0
+ROST.US,D,19901017,000000,0.119831,0.122129,0.115435,0.122129,875916.19067275,0
+ROST.US,D,19901018,000000,0.115435,0.122129,0.115435,0.117643,3121592.6394653,0
+ROST.US,D,19901019,000000,0.122129,0.124297,0.119831,0.122129,3669490.68319,0
+ROST.US,D,19901022,000000,0.124297,0.133189,0.122129,0.133189,7220029.8971442,0
+ROST.US,D,19901023,000000,0.133189,0.133189,0.124297,0.130961,13185653.668494,0
+ROST.US,D,19901024,000000,0.130961,0.130961,0.126495,0.126495,843481.58308096,0
+ROST.US,D,19901025,000000,0.126495,0.130961,0.124297,0.130961,720923.68764898,0
+ROST.US,D,19901026,000000,0.124297,0.130961,0.122129,0.122129,6311660.9203102,0
+ROST.US,D,19901029,000000,0.119831,0.124297,0.119831,0.124297,252324.60357382,0
+ROST.US,D,19901030,000000,0.124297,0.124297,0.115435,0.122129,526273.62543621,0
+ROST.US,D,19901031,000000,0.119831,0.119831,0.113147,0.115435,2844035.1715659,0
+ROST.US,D,19901101,000000,0.115435,0.115435,0.113147,0.113147,11246375.997963,0
+ROST.US,D,19901102,000000,0.115435,0.122129,0.113147,0.122129,12536827.197227,0
+ROST.US,D,19901105,000000,0.124297,0.124297,0.119831,0.124297,468595.04439305,0
+ROST.US,D,19901106,000000,0.126495,0.130961,0.122129,0.126495,3918204.8208858,0
+ROST.US,D,19901107,000000,0.124297,0.130961,0.122129,0.124297,6394576.405361,0
+ROST.US,D,19901108,000000,0.124297,0.124297,0.115435,0.115435,3792047.5687016,0
+ROST.US,D,19901109,000000,0.119831,0.119831,0.113147,0.115435,2479970.9412274,0
+ROST.US,D,19901112,000000,0.122129,0.130961,0.122129,0.126495,3449611.7963337,0
+ROST.US,D,19901113,000000,0.124297,0.130961,0.124297,0.126495,6773060.2809601,0
+ROST.US,D,19901114,000000,0.130961,0.130961,0.126495,0.126495,627203.06289752,0
+ROST.US,D,19901115,000000,0.126495,0.148705,0.126495,0.148705,9909061.4565605,0
+ROST.US,D,19901116,000000,0.144229,0.144229,0.137575,0.137575,7865256.0017369,0
+ROST.US,D,19901119,000000,0.137575,0.144229,0.137575,0.142021,8661876.2625216,0
+ROST.US,D,19901120,000000,0.148705,0.150943,0.137575,0.137575,2112296.245011,0
+ROST.US,D,19901121,000000,0.137575,0.144229,0.137575,0.137575,1185918.3653693,0
+ROST.US,D,19901123,000000,0.142021,0.142021,0.137575,0.142021,446969.61618397,0
+ROST.US,D,19901126,000000,0.142021,0.142021,0.126495,0.126495,1593241.5314899,0
+ROST.US,D,19901127,000000,0.130961,0.142021,0.130961,0.142021,2162760.9637417,0
+ROST.US,D,19901128,000000,0.137575,0.144229,0.137575,0.144229,328021.17670955,0
+ROST.US,D,19901129,000000,0.142021,0.148705,0.142021,0.146467,4202973.1213361,0
+ROST.US,D,19901130,000000,0.148705,0.148705,0.142021,0.142021,1056149.6373862,0
+ROST.US,D,19901203,000000,0.144229,0.148705,0.144229,0.146467,1261609.8889023,0
+ROST.US,D,19901204,000000,0.144229,0.148705,0.133189,0.142021,4130883.9843169,0
+ROST.US,D,19901205,000000,0.148705,0.148705,0.142021,0.144229,2447528.2542715,0
+ROST.US,D,19901206,000000,0.150943,0.170895,0.148705,0.159745,8369898.1394408,0
+ROST.US,D,19901207,000000,0.161983,0.161983,0.15315,0.15315,2033000.315123,0
+ROST.US,D,19901210,000000,0.15315,0.155388,0.150943,0.15315,2508807.2019874,0
+ROST.US,D,19901211,000000,0.150943,0.161983,0.150943,0.159745,7364210.1910236,0
+ROST.US,D,19901212,000000,0.161983,0.177528,0.161983,0.177528,7032588.6476413,0
+ROST.US,D,19901213,000000,0.177528,0.177528,0.173143,0.177528,3546930.7679171,0
+ROST.US,D,19901214,000000,0.173143,0.177528,0.173143,0.173143,3564952.7996917,0
+ROST.US,D,19901217,000000,0.170895,0.177528,0.170895,0.177528,1294051.5659378,0
+ROST.US,D,19901218,000000,0.173143,0.179728,0.170895,0.175291,7634559.8561337,0
+ROST.US,D,19901219,000000,0.177528,0.179728,0.173143,0.177528,2580905.4282914,0
+ROST.US,D,19901220,000000,0.177528,0.184193,0.177528,0.182015,7205613.2816449,0
+ROST.US,D,19901221,000000,0.179728,0.182015,0.179728,0.182015,2386256.3759993,0
+ROST.US,D,19901224,000000,0.184193,0.184193,0.179728,0.184193,688477.97093142,0
+ROST.US,D,19901226,000000,0.179728,0.182015,0.179728,0.182015,1636485.3184645,0
+ROST.US,D,19901227,000000,0.179728,0.182015,0.170895,0.170895,2638567.8506062,0
+ROST.US,D,19901228,000000,0.170895,0.173143,0.159745,0.159745,2202408.4237255,0
+ROST.US,D,19901231,000000,0.159745,0.161983,0.144229,0.15315,4498555.6507718,0
+ROST.US,D,19910102,000000,0.150943,0.15315,0.148705,0.150943,1791490.950455,0
+ROST.US,D,19910103,000000,0.15315,0.155388,0.150943,0.15315,2299741.534196,0
+ROST.US,D,19910104,000000,0.150943,0.150943,0.144229,0.144229,4797741.5766419,0
+ROST.US,D,19910107,000000,0.148705,0.148705,0.130961,0.133189,2263690.401203,0
+ROST.US,D,19910108,000000,0.135347,0.137575,0.130961,0.135347,1059754.0437412,0
+ROST.US,D,19910109,000000,0.133189,0.137575,0.124297,0.126495,2198809.0669732,0
+ROST.US,D,19910110,000000,0.130961,0.130961,0.124297,0.126495,2101492.1152309,0
+ROST.US,D,19910111,000000,0.124297,0.130961,0.124297,0.124297,4905873.7672899,0
+ROST.US,D,19910114,000000,0.126495,0.126495,0.124297,0.126495,1236379.0444177,0
+ROST.US,D,19910115,000000,0.126495,0.130961,0.124297,0.126495,8571754.9945224,0
+ROST.US,D,19910116,000000,0.130961,0.130961,0.126495,0.130961,418134.36534449,0
+ROST.US,D,19910117,000000,0.148705,0.148705,0.130961,0.137575,4786922.2980539,0
+ROST.US,D,19910118,000000,0.133189,0.137575,0.133189,0.133189,984063.53012866,0
+ROST.US,D,19910121,000000,0.133189,0.142021,0.133189,0.142021,2159166.656592,0
+ROST.US,D,19910122,000000,0.133189,0.148705,0.133189,0.144229,2901708.7030064,0
+ROST.US,D,19910123,000000,0.148705,0.148705,0.142021,0.148705,8240136.4809015,0
+ROST.US,D,19910124,000000,0.148705,0.173143,0.144229,0.170895,8059904.0441086,0
+ROST.US,D,19910125,000000,0.173143,0.179728,0.166488,0.179728,5716903.5741301,0
+ROST.US,D,19910128,000000,0.179728,0.182015,0.177528,0.182015,973245.26146124,0
+ROST.US,D,19910129,000000,0.177528,0.184193,0.166488,0.166488,8762800.6503802,0
+ROST.US,D,19910130,000000,0.173143,0.177528,0.170895,0.177528,1164285.8677165,0
+ROST.US,D,19910131,000000,0.173143,0.175291,0.155388,0.159745,4556221.1028481,0
+ROST.US,D,19910201,000000,0.161983,0.177528,0.159745,0.173143,4631917.6759839,0
+ROST.US,D,19910204,000000,0.177528,0.188758,0.170895,0.182015,5183424.1657457,0
+ROST.US,D,19910205,000000,0.188758,0.195243,0.184193,0.188758,6308065.6032399,0
+ROST.US,D,19910206,000000,0.195243,0.195243,0.188758,0.188758,1333703.0656036,0
+ROST.US,D,19910207,000000,0.188758,0.190847,0.182015,0.182015,5799819.059181,0
+ROST.US,D,19910208,000000,0.182015,0.188758,0.179728,0.184193,2213229.7221544,0
+ROST.US,D,19910211,000000,0.179728,0.184193,0.179728,0.184193,2966590.0372363,0
+ROST.US,D,19910212,000000,0.184193,0.184193,0.177528,0.177528,6390969.9791651,0
+ROST.US,D,19910213,000000,0.182015,0.182015,0.177528,0.182015,529878.03179115,0
+ROST.US,D,19910214,000000,0.179728,0.184193,0.179728,0.179728,4134484.3509898,0
+ROST.US,D,19910215,000000,0.179728,0.190847,0.179728,0.188758,5349237.9671984,0
+ROST.US,D,19910219,000000,0.188758,0.190847,0.188758,0.188758,573133.93781194,0
+ROST.US,D,19910220,000000,0.188758,0.190847,0.188758,0.188758,3359489.5184141,0
+ROST.US,D,19910221,000000,0.190847,0.190847,0.182015,0.184193,2270901.233754,0
+ROST.US,D,19910222,000000,0.182015,0.184193,0.179728,0.184193,1831136.3905977,0
+ROST.US,D,19910225,000000,0.184193,0.188758,0.184193,0.184193,1578815.826706,0
+ROST.US,D,19910226,000000,0.184193,0.188758,0.184193,0.188758,2916126.3284262,0
+ROST.US,D,19910227,000000,0.188758,0.195243,0.18648,0.195243,2977406.2860626,0
+ROST.US,D,19910228,000000,0.195243,0.195243,0.190847,0.190847,8856521.2751317,0
+ROST.US,D,19910301,000000,0.199688,0.224097,0.188758,0.217463,12417868.658549,0
+ROST.US,D,19910304,000000,0.21971,0.237385,0.217463,0.230791,6333289.3782808,0
+ROST.US,D,19910305,000000,0.230791,0.230791,0.21971,0.226424,3910997.0180965,0
+ROST.US,D,19910306,000000,0.226424,0.226424,0.210978,0.217463,7501184.7019548,0
+ROST.US,D,19910307,000000,0.21971,0.230791,0.217463,0.224097,9581051.3889767,0
+ROST.US,D,19910308,000000,0.21971,0.226424,0.21971,0.224097,3291007.8175115,0
+ROST.US,D,19910311,000000,0.226424,0.226424,0.21971,0.21971,5424934.5403341,0
+ROST.US,D,19910312,000000,0.21971,0.224097,0.21971,0.21971,2252878.1920587,0
+ROST.US,D,19910313,000000,0.224097,0.230791,0.21971,0.226424,22287295.784092,0
+ROST.US,D,19910314,000000,0.233088,0.233088,0.221958,0.221958,6308065.6032399,0
+ROST.US,D,19910315,000000,0.224097,0.226424,0.217463,0.226424,4210179.9142049,0
+ROST.US,D,19910318,000000,0.226424,0.226424,0.212968,0.21971,1513930.452794,0
+ROST.US,D,19910319,000000,0.212968,0.21971,0.210978,0.210978,987665.91664255,0
+ROST.US,D,19910320,000000,0.212968,0.217463,0.20866,0.210978,3936228.8725015,0
+ROST.US,D,19910321,000000,0.212968,0.212968,0.206482,0.20866,7364210.1910236,0
+ROST.US,D,19910322,000000,0.206482,0.210978,0.201957,0.206482,2242062.9531529,0
+ROST.US,D,19910325,000000,0.20866,0.210978,0.201957,0.210978,2793564.3933121,0
+ROST.US,D,19910326,000000,0.206482,0.212968,0.206482,0.210978,2627763.7208261,0
+ROST.US,D,19910327,000000,0.217463,0.217463,0.20866,0.217463,2069049.428275,0
+ROST.US,D,19910328,000000,0.210978,0.21971,0.210978,0.21971,1726606.5864636,0
+ROST.US,D,19910401,000000,0.21971,0.21971,0.212968,0.212968,1521139.2655038,0
+ROST.US,D,19910402,000000,0.217463,0.21971,0.212968,0.212968,1164285.8677165,0
+ROST.US,D,19910403,000000,0.21971,0.21971,0.212968,0.217463,1203942.4169849,0
+ROST.US,D,19910404,000000,0.217463,0.21971,0.212968,0.21971,3384728.4422628,0
+ROST.US,D,19910405,000000,0.217463,0.224097,0.217463,0.224097,1340915.9179956,0
+ROST.US,D,19910408,000000,0.224097,0.230791,0.217463,0.224097,807436.5096111,0
+ROST.US,D,19910409,000000,0.230791,0.233088,0.226424,0.233088,3478443.0074912,0
+ROST.US,D,19910410,000000,0.233088,0.233088,0.224097,0.226424,3164849.5554066,0
+ROST.US,D,19910411,000000,0.230791,0.233088,0.224097,0.233088,1315680.0239084,0
+ROST.US,D,19910412,000000,0.233088,0.233088,0.217463,0.21971,2469153.6824806,0
+ROST.US,D,19910415,000000,0.21971,0.21971,0.210978,0.210978,2000558.6380875,0
+ROST.US,D,19910416,000000,0.210978,0.21971,0.20866,0.21971,1283234.3071909,0
+ROST.US,D,19910417,000000,0.217463,0.226424,0.217463,0.226424,9004315.0646509,0
+ROST.US,D,19910418,000000,0.224097,0.226424,0.21971,0.224097,8679895.2645347,0
+ROST.US,D,19910419,000000,0.21971,0.226424,0.21971,0.226424,4639132.5482169,0
+ROST.US,D,19910422,000000,0.21971,0.224097,0.212968,0.212968,1539168.3667223,0
+ROST.US,D,19910423,000000,0.21971,0.224097,0.212968,0.217463,389297.09466397,0
+ROST.US,D,19910424,000000,0.212968,0.224097,0.212968,0.217463,331623.56322344,0
+ROST.US,D,19910425,000000,0.212968,0.217463,0.212968,0.212968,1975320.7241593,0
+ROST.US,D,19910426,000000,0.212968,0.224097,0.212968,0.21971,7771527.2976212,0
+ROST.US,D,19910429,000000,0.21971,0.224097,0.217463,0.21971,1679749.3038494,0
+ROST.US,D,19910430,000000,0.212968,0.21971,0.212968,0.212968,8009437.3055368,0
+ROST.US,D,19910501,000000,0.212968,0.21971,0.212968,0.217463,497433.3249941,0
+ROST.US,D,19910502,000000,0.217463,0.217463,0.212968,0.212968,1128249.8835313,0
+ROST.US,D,19910503,000000,0.212968,0.217463,0.212968,0.217463,1820328.2211356,0
+ROST.US,D,19910506,000000,0.217463,0.217463,0.212968,0.217463,2469153.6824806,0
+ROST.US,D,19910507,000000,0.212968,0.217463,0.212968,0.217463,1261609.8889023,0
+ROST.US,D,19910508,000000,0.212968,0.246337,0.212968,0.241949,29640687.706448,0
+ROST.US,D,19910509,000000,0.248504,0.259674,0.248504,0.259674,51982045.546181,0
+ROST.US,D,19910510,000000,0.259674,0.26407,0.248504,0.253089,16090965.767934,0
+ROST.US,D,19910513,000000,0.253089,0.26407,0.248504,0.26407,5770975.7289773,0
+ROST.US,D,19910514,000000,0.257417,0.266298,0.257417,0.257417,10979634.778889,0
+ROST.US,D,19910515,000000,0.257417,0.26407,0.239732,0.246337,5140166.2398838,0
+ROST.US,D,19910516,000000,0.246337,0.259674,0.246337,0.253089,11213930.281246,0
+ROST.US,D,19910517,000000,0.253089,0.257417,0.248504,0.248504,2844035.1715659,0
+ROST.US,D,19910520,000000,0.257417,0.257417,0.241949,0.248504,2995425.2880757,0
+ROST.US,D,19910521,000000,0.241949,0.253089,0.241949,0.248504,4044368.1325932,0
+ROST.US,D,19910522,000000,0.246337,0.26407,0.246337,0.259674,8593385.4723342,0
+ROST.US,D,19910523,000000,0.26407,0.293013,0.26407,0.290736,11740206.936443,0
+ROST.US,D,19910524,000000,0.290736,0.30845,0.277477,0.30845,10950800.53797,0
+ROST.US,D,19910528,000000,0.30845,0.315143,0.293013,0.299607,24626676.698907,0
+ROST.US,D,19910529,000000,0.297419,0.315143,0.293013,0.315143,27622107.036585,0
+ROST.US,D,19910530,000000,0.317402,0.323966,0.310717,0.323966,41471011.871208,0
+ROST.US,D,19910531,000000,0.323966,0.332898,0.321827,0.332898,34485283.535943,0
+ROST.US,D,19910603,000000,0.332898,0.335165,0.323966,0.330719,13574953.792919,0
+ROST.US,D,19910604,000000,0.323966,0.323966,0.304034,0.323966,40577068.599157,0
+ROST.US,D,19910605,000000,0.321827,0.326155,0.30845,0.310717,18037461.340459,0
+ROST.US,D,19910606,000000,0.317402,0.335165,0.310717,0.332898,33760757.46178,0
+ROST.US,D,19910607,000000,0.332898,0.335165,0.317402,0.321827,6841547.0314655,0
+ROST.US,D,19910610,000000,0.323966,0.326155,0.317402,0.326155,4902269.360935,0
+ROST.US,D,19910611,000000,0.326155,0.330719,0.321827,0.323966,7241652.2955916,0
+ROST.US,D,19910612,000000,0.326155,0.335165,0.321827,0.335165,10381272.016434,0
+ROST.US,D,19910613,000000,0.332898,0.33967,0.330719,0.332898,6423407.6165184,0
+ROST.US,D,19910614,000000,0.335165,0.341779,0.330719,0.341779,16422590.341078,0
+ROST.US,D,19910617,000000,0.341779,0.341779,0.335165,0.33967,5850278.7283091,0
+ROST.US,D,19910618,000000,0.341779,0.348433,0.335165,0.348433,3910997.0180965,0
+ROST.US,D,19910619,000000,0.350711,0.350711,0.332898,0.33967,3813674.0068311,0
+ROST.US,D,19910620,000000,0.332898,0.341779,0.330719,0.335165,2844035.1715659,0
+ROST.US,D,19910621,000000,0.335165,0.341779,0.330719,0.335165,6272017.5000084,0
+ROST.US,D,19910624,000000,0.330719,0.335165,0.315143,0.315143,8744771.549162,0
+ROST.US,D,19910625,000000,0.321827,0.321827,0.30845,0.310717,3705536.7665805,0
+ROST.US,D,19910626,000000,0.310717,0.323966,0.310717,0.317402,8575356.3711157,0
+ROST.US,D,19910627,000000,0.323966,0.323966,0.317402,0.323966,4401220.5204602,0
+ROST.US,D,19910628,000000,0.321827,0.335165,0.315143,0.335165,9815346.8913321,0
+ROST.US,D,19910701,000000,0.335165,0.341779,0.332898,0.341779,9815346.8913321,0
+ROST.US,D,19910702,000000,0.335165,0.341779,0.335165,0.335165,7958973.5967267,0
+ROST.US,D,19910703,000000,0.346196,0.348433,0.335165,0.346196,32048568.500735,0
+ROST.US,D,19910705,000000,0.348433,0.361681,0.346196,0.355127,4138087.7474242,0
+ROST.US,D,19910708,000000,0.357306,0.37295,0.350711,0.37295,7144329.2843263,0
+ROST.US,D,19910709,000000,0.37295,0.37501,0.366246,0.368446,14130062.669194,0
+ROST.US,D,19910710,000000,0.368446,0.390606,0.368446,0.383981,24388772.750514,0
+ROST.US,D,19910711,000000,0.390606,0.406171,0.383981,0.403943,33288557.001111,0
+ROST.US,D,19910712,000000,0.406171,0.406171,0.392793,0.399507,11563582.945687,0
+ROST.US,D,19910715,000000,0.397239,0.399507,0.392793,0.392793,5021221.8400915,0
+ROST.US,D,19910716,000000,0.390606,0.397239,0.37295,0.37295,6906427.3557747,0
+ROST.US,D,19910717,000000,0.37295,0.390606,0.37295,0.383981,15975620.724894,0
+ROST.US,D,19910718,000000,0.383981,0.397239,0.383981,0.392793,16671309.528377,0
+ROST.US,D,19910719,000000,0.392793,0.397239,0.392793,0.397239,4826567.7381967,0
+ROST.US,D,19910722,000000,0.392793,0.399507,0.392793,0.397239,4956339.4959411,0
+ROST.US,D,19910723,000000,0.397239,0.397239,0.377238,0.377238,5356452.8394315,0
+ROST.US,D,19910724,000000,0.377238,0.383981,0.366246,0.368446,5897138.0307643,0
+ROST.US,D,19910725,000000,0.366246,0.37501,0.361681,0.366246,9087215.4008938,0
+ROST.US,D,19910726,000000,0.37295,0.37501,0.368446,0.368446,789408.41831327,0
+ROST.US,D,19910729,000000,0.368446,0.37501,0.366246,0.366246,10720106.412208,0
+ROST.US,D,19910730,000000,0.366246,0.37501,0.366246,0.368446,19241399.717763,0
+ROST.US,D,19910731,000000,0.368446,0.37295,0.357306,0.357306,12933334.114522,0
+ROST.US,D,19910801,000000,0.357306,0.368446,0.357306,0.368446,6282828.6992322,0
+ROST.US,D,19910802,000000,0.37295,0.390606,0.368446,0.377238,9573840.5564257,0
+ROST.US,D,19910805,000000,0.377238,0.383981,0.37295,0.37295,3413562.6831819,0
+ROST.US,D,19910806,000000,0.377238,0.388466,0.37295,0.383981,4722028.8447777,0
+ROST.US,D,19910807,000000,0.383981,0.403943,0.383981,0.397239,27182347.243032,0
+ROST.US,D,19910808,000000,0.399507,0.435034,0.397239,0.430558,17680599.863308,0
+ROST.US,D,19910809,000000,0.430558,0.435034,0.412854,0.412854,7274097.0023887,0
+ROST.US,D,19910812,000000,0.408358,0.426142,0.408358,0.426142,4783311.8321759,0
+ROST.US,D,19910813,000000,0.423885,0.435034,0.423885,0.432717,5158196.3510227,0
+ROST.US,D,19910814,000000,0.439401,0.443857,0.430558,0.435034,9487326.7245432,0
+ROST.US,D,19910815,000000,0.432717,0.439401,0.417191,0.419468,6437823.2220971,0
+ROST.US,D,19910816,000000,0.419468,0.423885,0.406171,0.408358,5406912.5085594,0
+ROST.US,D,19910819,000000,0.406171,0.406171,0.37295,0.390606,18740356.93681,0
+ROST.US,D,19910820,000000,0.392793,0.406171,0.390606,0.403943,12958563.949087,0
+ROST.US,D,19910821,000000,0.408358,0.457205,0.408358,0.457205,20218238.276453,0
+ROST.US,D,19910822,000000,0.457205,0.466087,0.45272,0.45272,9440470.4518495,0
+ROST.US,D,19910823,000000,0.45272,0.45272,0.426142,0.432717,3806466.2040418,0
+ROST.US,D,19910826,000000,0.426142,0.463877,0.423885,0.455017,16080156.588552,0
+ROST.US,D,19910827,000000,0.463877,0.463877,0.443857,0.45272,15633179.902923,0
+ROST.US,D,19910828,000000,0.448362,0.448362,0.44161,0.443857,21187881.1514,0
+ROST.US,D,19910829,000000,0.44161,0.44161,0.423885,0.44161,11769043.197203,0
+ROST.US,D,19910830,000000,0.44161,0.44161,0.435034,0.435034,5497023.6773535,0
+ROST.US,D,19910903,000000,0.435034,0.443857,0.430558,0.430558,5976439.0102549,0
+ROST.US,D,19910904,000000,0.430558,0.44161,0.430558,0.435034,3460420.9757165,0
+ROST.US,D,19910905,000000,0.435034,0.44161,0.432717,0.439401,4783311.8321759,0
+ROST.US,D,19910906,000000,0.435034,0.44161,0.432717,0.439401,5673654.737553,0
+ROST.US,D,19910909,000000,0.435034,0.44161,0.435034,0.435034,10345221.893362,0
+ROST.US,D,19910910,000000,0.439401,0.44161,0.430558,0.432717,5788999.7805931,0
+ROST.US,D,19910911,000000,0.430558,0.435034,0.423885,0.432717,4123672.1418455,0
+ROST.US,D,19910912,000000,0.435034,0.448362,0.432717,0.443857,12057406.814724,0
+ROST.US,D,19910913,000000,0.448362,0.448362,0.423885,0.430558,2811592.4846099,0
+ROST.US,D,19910916,000000,0.426142,0.430558,0.412854,0.419468,7375025.4299295,0
+ROST.US,D,19910917,000000,0.412854,0.419468,0.377238,0.377238,5756558.1035576,0
+ROST.US,D,19910918,000000,0.377238,0.403943,0.377238,0.403943,10136158.245411,0
+ROST.US,D,19910919,000000,0.399507,0.417191,0.399507,0.408358,7840018.0878086,0
+ROST.US,D,19910920,000000,0.408358,0.435034,0.406171,0.432717,5652030.3192645,0
+ROST.US,D,19910923,000000,0.426142,0.44161,0.426142,0.432717,7083051.3465308,0
+ROST.US,D,19910924,000000,0.432717,0.439401,0.383981,0.399507,11231953.32294,0
+ROST.US,D,19910925,000000,0.399507,0.406171,0.388466,0.388466,7234447.5225639,0
+ROST.US,D,19910926,000000,0.388466,0.388466,0.37295,0.37501,13589367.378656,0
+ROST.US,D,19910927,000000,0.37501,0.388466,0.37501,0.377238,10334411.704059,0
+ROST.US,D,19910930,000000,0.37501,0.381723,0.37501,0.381723,9040354.0785976,0
+ROST.US,D,19911001,000000,0.381723,0.397239,0.37501,0.392793,15456554.902247,0
+ROST.US,D,19911002,000000,0.397239,0.403943,0.397239,0.397239,4455296.7149894,0
+ROST.US,D,19911003,000000,0.397239,0.399507,0.388466,0.388466,3745184.2265642,0
+ROST.US,D,19911004,000000,0.388466,0.390606,0.381723,0.388466,7198396.3895708,0
+ROST.US,D,19911007,000000,0.383981,0.388466,0.381723,0.381723,4466107.9142132,0
+ROST.US,D,19911008,000000,0.388466,0.388466,0.381723,0.383981,6946076.8355996,0
+ROST.US,D,19911009,000000,0.37295,0.377238,0.346196,0.346196,18145587.471584,0
+ROST.US,D,19911010,000000,0.346196,0.348433,0.335165,0.335165,22056594.588885,0
+ROST.US,D,19911011,000000,0.341779,0.341779,0.335165,0.33967,904753.46135327,0
+ROST.US,D,19911014,000000,0.33967,0.341779,0.323966,0.33967,18754776.582072,0
+ROST.US,D,19911015,000000,0.335165,0.350711,0.335165,0.350711,9429653.1931026,0
+ROST.US,D,19911016,000000,0.355127,0.381723,0.348433,0.381723,8993495.7860629,0
+ROST.US,D,19911017,000000,0.37501,0.388466,0.37295,0.37501,6538756.6992406,0
+ROST.US,D,19911018,000000,0.37295,0.392793,0.37295,0.377238,3597403.5660118,0
+ROST.US,D,19911021,000000,0.383981,0.397239,0.377238,0.388466,6863174.4795156,0
+ROST.US,D,19911022,000000,0.388466,0.388466,0.37501,0.37501,7202002.8157669,0
+ROST.US,D,19911023,000000,0.37501,0.383981,0.355127,0.361681,5868304.7997658,0
+ROST.US,D,19911024,000000,0.355127,0.366246,0.355127,0.355127,2083463.0140127,0
+ROST.US,D,19911025,000000,0.361681,0.366246,0.355127,0.355127,1795097.376651,0
+ROST.US,D,19911028,000000,0.361681,0.366246,0.355127,0.366246,2425899.7963009,0
+ROST.US,D,19911029,000000,0.366246,0.377238,0.361681,0.37295,11033704.913896,0
+ROST.US,D,19911030,000000,0.377238,0.388466,0.37295,0.383981,1773465.8889188,0
+ROST.US,D,19911031,000000,0.383981,0.397239,0.383981,0.390606,7728279.4709646,0
+ROST.US,D,19911101,000000,0.390606,0.392793,0.388466,0.392793,5468189.4364344,0
+ROST.US,D,19911104,000000,0.388466,0.392793,0.388466,0.388466,2487181.7737784,0
+ROST.US,D,19911105,000000,0.388466,0.406171,0.388466,0.403943,13221702.781646,0
+ROST.US,D,19911106,000000,0.417191,0.423885,0.406171,0.412854,21047302.234114,0
+ROST.US,D,19911107,000000,0.417191,0.443857,0.417191,0.432717,19259418.719775,0
+ROST.US,D,19911108,000000,0.439401,0.443857,0.432717,0.435034,18437569.634346,0
+ROST.US,D,19911111,000000,0.435034,0.439401,0.430558,0.435034,4873434.1100955,0
+ROST.US,D,19911112,000000,0.439401,0.463877,0.435034,0.457205,25866660.14968,0
+ROST.US,D,19911113,000000,0.455017,0.470433,0.455017,0.466087,11239167.185252,0
+ROST.US,D,19911114,000000,0.470433,0.470433,0.455017,0.46166,11999733.283283,0
+ROST.US,D,19911115,000000,0.457205,0.463877,0.439401,0.443857,15730505.943951,0
+ROST.US,D,19911118,000000,0.435034,0.439401,0.403943,0.417191,13164023.190681,0
+ROST.US,D,19911119,000000,0.408358,0.408358,0.390606,0.399507,8578972.8965171,0
+ROST.US,D,19911120,000000,0.397239,0.406171,0.392793,0.397239,5796209.6032234,0
+ROST.US,D,19911121,000000,0.397239,0.417191,0.397239,0.406171,5605160.9176041,0
+ROST.US,D,19911122,000000,0.399507,0.406171,0.390606,0.399507,6574807.8322335,0
+ROST.US,D,19911125,000000,0.408358,0.408358,0.390606,0.392793,17503974.862632,0
+ROST.US,D,19911126,000000,0.397239,0.399507,0.368446,0.381723,10846266.694155,0
+ROST.US,D,19911127,000000,0.377238,0.383981,0.377238,0.383981,2335779.5382222,0
+ROST.US,D,19911129,000000,0.377238,0.381723,0.37501,0.377238,565928.15486365,0
+ROST.US,D,19911202,000000,0.377238,0.388466,0.366246,0.383981,4541804.4873489,0
+ROST.US,D,19911203,000000,0.390606,0.423885,0.388466,0.423885,11956479.397103,0
+ROST.US,D,19911204,000000,0.430558,0.435034,0.423885,0.430558,2141132.505771,0
+ROST.US,D,19911205,000000,0.423885,0.426142,0.392793,0.412854,13607389.410431,0
+ROST.US,D,19911206,000000,0.406171,0.419468,0.406171,0.417191,2552057.0484851,0
+ROST.US,D,19911209,000000,0.419468,0.419468,0.406171,0.406171,4285878.5071817,0
+ROST.US,D,19911210,000000,0.408358,0.408358,0.403943,0.403943,7205613.2816449,0
+ROST.US,D,19911211,000000,0.408358,0.408358,0.399507,0.403943,4970754.0915992,0
+ROST.US,D,19911212,000000,0.408358,0.408358,0.403943,0.408358,6697359.6681422,0
+ROST.US,D,19911213,000000,0.412854,0.423885,0.408358,0.419468,5068085.1822288,0
+ROST.US,D,19911216,000000,0.423885,0.423885,0.417191,0.423885,2512417.6678656,0
+ROST.US,D,19911217,000000,0.423885,0.432717,0.417191,0.430558,7800373.6575864,0
+ROST.US,D,19911218,000000,0.430558,0.430558,0.419468,0.423885,4797741.5766419,0
+ROST.US,D,19911219,000000,0.426142,0.426142,0.408358,0.417191,5969227.1677835,0
+ROST.US,D,19911220,000000,0.419468,0.419468,0.397239,0.399507,4916680.9268316,0
+ROST.US,D,19911223,000000,0.399507,0.408358,0.397239,0.399507,10449762.806621,0
+ROST.US,D,19911224,000000,0.399507,0.399507,0.397239,0.399507,1604043.641429,0
+ROST.US,D,19911226,000000,0.397239,0.403943,0.397239,0.399507,6034115.5714571,0
+ROST.US,D,19911227,000000,0.397239,0.403943,0.397239,0.397239,10932777.496276,0
+ROST.US,D,19911230,000000,0.403943,0.419468,0.397239,0.419468,12814379.615525,0
+ROST.US,D,19911231,000000,0.417191,0.423885,0.412854,0.417191,18459189.003032,0
+ROST.US,D,19920102,000000,0.423885,0.423885,0.408358,0.412854,3280190.5587645,0
+ROST.US,D,19920103,000000,0.423885,0.4727,0.423885,0.463877,33288557.001111,0
+ROST.US,D,19920106,000000,0.4727,0.505881,0.466087,0.499346,25250273.335608,0
+ROST.US,D,19920107,000000,0.490762,0.49492,0.470433,0.470433,13016234.450765,0
+ROST.US,D,19920108,000000,0.463877,0.492662,0.463877,0.492662,21515905.357871,0
+ROST.US,D,19920109,000000,0.49492,0.512714,0.490762,0.512714,18520482.089636,0
+ROST.US,D,19920110,000000,0.505881,0.512714,0.492662,0.492662,7955365.1506897,0
+ROST.US,D,19920113,000000,0.499346,0.505881,0.492662,0.505881,7338983.3862212,0
+ROST.US,D,19920114,000000,0.503901,0.516873,0.499346,0.516873,21050902.600787,0
+ROST.US,D,19920115,000000,0.516873,0.532813,0.503901,0.528259,19252209.907065,0
+ROST.US,D,19920116,000000,0.532813,0.532813,0.516873,0.525981,4992377.4999674,0
+ROST.US,D,19920117,000000,0.525981,0.525981,0.516873,0.516873,3907393.6216621,0
+ROST.US,D,19920120,000000,0.516873,0.516873,0.50806,0.516873,6091783.0433744,0
+ROST.US,D,19920121,000000,0.50806,0.516873,0.499346,0.503901,6423407.6165184,0
+ROST.US,D,19920122,000000,0.499346,0.505881,0.499346,0.499346,1982542.665836,0
+ROST.US,D,19920123,000000,0.499346,0.50806,0.499346,0.503901,3121592.6394653,0
+ROST.US,D,19920124,000000,0.503901,0.516873,0.503901,0.512714,4527386.8619292,0
+ROST.US,D,19920127,000000,0.50806,0.516873,0.50806,0.516873,3716356.0451684,0
+ROST.US,D,19920128,000000,0.50806,0.516873,0.503901,0.50806,1715794.3773192,0
+ROST.US,D,19920129,000000,0.503901,0.545687,0.503901,0.537271,16346900.837386,0
+ROST.US,D,19920130,000000,0.534993,0.550341,0.534993,0.537271,12706244.395115,0
+ROST.US,D,19920131,000000,0.537271,0.550341,0.537271,0.550341,8982683.5769187,0
+ROST.US,D,19920203,000000,0.541528,0.550341,0.541528,0.550341,12461129.614171,0
+ROST.US,D,19920204,000000,0.550341,0.550341,0.545687,0.550341,6855965.6668057,0
+ROST.US,D,19920205,000000,0.550341,0.572619,0.545687,0.57054,8596988.8687685,0
+ROST.US,D,19920206,000000,0.579352,0.587769,0.556876,0.556876,10565108.859582,0
+ROST.US,D,19920207,000000,0.568362,0.568362,0.554598,0.563806,11693341.574464,0
+ROST.US,D,19920210,000000,0.563806,0.563806,0.550341,0.554598,6758641.6456198,0
+ROST.US,D,19920211,000000,0.545687,0.550341,0.541528,0.545687,3143216.0478333,0
+ROST.US,D,19920212,000000,0.541528,0.554598,0.528259,0.534993,6845153.4576615,0
+ROST.US,D,19920213,000000,0.532813,0.534993,0.516873,0.528259,6336895.8044768,0
+ROST.US,D,19920214,000000,0.521626,0.532813,0.521626,0.532813,7782343.5464475,0
+ROST.US,D,19920218,000000,0.532813,0.532813,0.492662,0.49492,10965214.123708,0
+ROST.US,D,19920219,000000,0.490762,0.49492,0.481542,0.481542,5576329.7064467,0
+ROST.US,D,19920220,000000,0.4727,0.516873,0.4727,0.516873,12915308.043066,0
+ROST.US,D,19920221,000000,0.521626,0.532813,0.516873,0.525981,12922517.865696,0
+ROST.US,D,19920224,000000,0.532813,0.541528,0.528259,0.537271,5554696.1988734,0
+ROST.US,D,19920225,000000,0.541528,0.541528,0.516873,0.521626,7544444.6476577,0
+ROST.US,D,19920226,000000,0.528259,0.537271,0.521626,0.537271,6726196.9388228,0
+ROST.US,D,19920227,000000,0.532813,0.537271,0.532813,0.532813,2465553.3158077,0
+ROST.US,D,19920228,000000,0.528259,0.534993,0.512714,0.516873,3431587.7447181,0
+ROST.US,D,19920302,000000,0.512714,0.521626,0.505881,0.512714,2916126.3284262,0
+ROST.US,D,19920303,000000,0.512714,0.516873,0.477057,0.486157,8643843.1216212,0
+ROST.US,D,19920304,000000,0.486157,0.499346,0.486157,0.492662,2649384.0994326,0
+ROST.US,D,19920305,000000,0.492662,0.499346,0.477057,0.477057,2537644.472668,0
+ROST.US,D,19920306,000000,0.481542,0.486157,0.435034,0.443857,9198959.0673405,0
+ROST.US,D,19920309,000000,0.439401,0.466087,0.439401,0.46166,3409951.2073832,0
+ROST.US,D,19920310,000000,0.466087,0.470433,0.46166,0.466087,5864695.3438082,0
+ROST.US,D,19920311,000000,0.466087,0.466087,0.45272,0.455017,3067524.5243002,0
+ROST.US,D,19920312,000000,0.455017,0.455017,0.439401,0.439401,4877034.4767683,0
+ROST.US,D,19920313,000000,0.448362,0.455017,0.44161,0.455017,4494945.1848937,0
+ROST.US,D,19920316,000000,0.46166,0.486157,0.457205,0.486157,7886885.469628,0
+ROST.US,D,19920317,000000,0.486157,0.503901,0.48383,0.49492,9029540.8595327,0
+ROST.US,D,19920318,000000,0.49492,0.503901,0.48383,0.48383,3961461.7368271,0
+ROST.US,D,19920319,000000,0.48383,0.490762,0.46166,0.4727,6852361.2604508,0
+ROST.US,D,19920320,000000,0.4727,0.4727,0.463877,0.470433,688477.97093142,0
+ROST.US,D,19920323,000000,0.470433,0.4727,0.463877,0.4727,3045897.0762501,0
+ROST.US,D,19920324,000000,0.4727,0.4727,0.457205,0.457205,886739.5089428,0
+ROST.US,D,19920325,000000,0.457205,0.457205,0.448362,0.455017,2206015.859842,0
+ROST.US,D,19920326,000000,0.455017,0.455017,0.443857,0.45272,5731325.2392321,0
+ROST.US,D,19920327,000000,0.443857,0.45272,0.423885,0.426142,5432143.353044,0
+ROST.US,D,19920330,000000,0.423885,0.435034,0.423885,0.435034,3763206.258339,0
+ROST.US,D,19920331,000000,0.435034,0.45272,0.432717,0.45272,9072802.8250767,0
+ROST.US,D,19920401,000000,0.443857,0.463877,0.443857,0.46166,4530997.3278073,0
+ROST.US,D,19920402,000000,0.463877,0.463877,0.457205,0.457205,2789956.9571955,0
+ROST.US,D,19920403,000000,0.457205,0.46166,0.44161,0.443857,5057266.9135614,0
+ROST.US,D,19920406,000000,0.448362,0.448362,0.44161,0.44161,1730205.9432159,0
+ROST.US,D,19920407,000000,0.448362,0.448362,0.430558,0.435034,5875504.5231909,0
+ROST.US,D,19920408,000000,0.423885,0.426142,0.399507,0.419468,7807577.4206936,0
+ROST.US,D,19920409,000000,0.419468,0.426142,0.419468,0.423885,2324964.2993164,0
+ROST.US,D,19920410,000000,0.426142,0.430558,0.419468,0.419468,2692640.0054534,0
+ROST.US,D,19920413,000000,0.430558,0.439401,0.419468,0.439401,2476374.6142368,0
+ROST.US,D,19920414,000000,0.443857,0.4727,0.435034,0.46166,6524337.0539797,0
+ROST.US,D,19920415,000000,0.463877,0.463877,0.45272,0.46166,1481498.8749638,0
+ROST.US,D,19920416,000000,0.45272,0.457205,0.439401,0.44161,4029953.5369351,0
+ROST.US,D,19920420,000000,0.439401,0.448362,0.403943,0.406171,8103156.9203678,0
+ROST.US,D,19920421,000000,0.412854,0.412854,0.383981,0.390606,4109255.5263463,0
+ROST.US,D,19920422,000000,0.390606,0.403943,0.388466,0.397239,2717871.8598585,0
+ROST.US,D,19920423,000000,0.399507,0.399507,0.381723,0.381723,3961461.7368271,0
+ROST.US,D,19920424,000000,0.388466,0.388466,0.381723,0.381723,728130.4805178,0
+ROST.US,D,19920427,000000,0.383981,0.383981,0.377238,0.383981,4058784.7480925,0
+ROST.US,D,19920428,000000,0.383981,0.383981,0.361681,0.361681,5017614.403975,0
+ROST.US,D,19920429,000000,0.368446,0.37501,0.361681,0.366246,8254554.1063214,0
+ROST.US,D,19920430,000000,0.368446,0.406171,0.368446,0.406171,16364916.809637,0
+ROST.US,D,19920501,000000,0.406171,0.417191,0.399507,0.408358,11538351.091282,0
+ROST.US,D,19920504,000000,0.412854,0.443857,0.412854,0.435034,6253988.3987902,0
+ROST.US,D,19920505,000000,0.448362,0.448362,0.430558,0.435034,7753511.3253696,0
+ROST.US,D,19920506,000000,0.432717,0.439401,0.403943,0.406171,7047003.2432993,0
+ROST.US,D,19920507,000000,0.403943,0.406171,0.383981,0.388466,8225713.8058792,0
+ROST.US,D,19920508,000000,0.390606,0.390606,0.377238,0.383981,9314307.140142,0
+ROST.US,D,19920511,000000,0.383981,0.383981,0.37501,0.377238,15283536.327766,0
+ROST.US,D,19920512,000000,0.377238,0.381723,0.361681,0.37295,19425237.57083,0
+ROST.US,D,19920513,000000,0.37501,0.37501,0.357306,0.366246,17983384.13601,0
+ROST.US,D,19920514,000000,0.357306,0.368446,0.33967,0.341779,25221440.104611,0
+ROST.US,D,19920515,000000,0.335165,0.346196,0.330719,0.335165,12897285.00137,0
+ROST.US,D,19920518,000000,0.332898,0.366246,0.332898,0.348433,16815488.812336,0
+ROST.US,D,19920519,000000,0.348433,0.355127,0.341779,0.346196,14259827.357496,0
+ROST.US,D,19920520,000000,0.355127,0.357306,0.346196,0.355127,6080968.8143892,0
+ROST.US,D,19920521,000000,0.357306,0.361681,0.350711,0.361681,10604752.279885,0
+ROST.US,D,19920522,000000,0.361681,0.361681,0.355127,0.355127,4289482.9135367,0
+ROST.US,D,19920526,000000,0.361681,0.361681,0.335165,0.348433,13830875.733404,0
+ROST.US,D,19920527,000000,0.341779,0.361681,0.341779,0.361681,21195091.98395,0
+ROST.US,D,19920528,000000,0.361681,0.366246,0.355127,0.361681,6693755.2617874,0
+ROST.US,D,19920529,000000,0.357306,0.37501,0.357306,0.368446,9707211.6709225,0
+ROST.US,D,19920601,000000,0.377238,0.383981,0.37295,0.381723,13434375.885553,0
+ROST.US,D,19920602,000000,0.383981,0.388466,0.377238,0.383981,9292679.6920919,0
+ROST.US,D,19920603,000000,0.388466,0.388466,0.377238,0.383981,15643989.082306,0
+ROST.US,D,19920604,000000,0.388466,0.388466,0.381723,0.381723,13077523.497687,0
+ROST.US,D,19920605,000000,0.383981,0.383981,0.377238,0.377238,7789552.3591575,0
+ROST.US,D,19920608,000000,0.377238,0.377238,0.368446,0.37501,2256481.5884932,0
+ROST.US,D,19920609,000000,0.368446,0.377238,0.355127,0.361681,6892008.7204346,0
+ROST.US,D,19920610,000000,0.350711,0.357306,0.330719,0.330719,8485248.2320835,0
+ROST.US,D,19920611,000000,0.332898,0.332898,0.317402,0.323966,19291859.38689,0
+ROST.US,D,19920612,000000,0.326155,0.33967,0.317402,0.33967,21793457.776167,0
+ROST.US,D,19920615,000000,0.33967,0.361681,0.332898,0.357306,11437422.663741,0
+ROST.US,D,19920616,000000,0.355127,0.361681,0.33967,0.346196,15986433.943959,0
+ROST.US,D,19920617,000000,0.341779,0.341779,0.323966,0.330719,16346900.837386,0
+ROST.US,D,19920618,000000,0.326155,0.330719,0.317402,0.326155,9375575.9886527,0
+ROST.US,D,19920619,000000,0.330719,0.346196,0.323966,0.341779,2934150.3800418,0
+ROST.US,D,19920622,000000,0.341779,0.341779,0.330719,0.330719,4653538.0545904,0
+ROST.US,D,19920623,000000,0.33967,0.341779,0.326155,0.326155,8348274.7310728,0
+ROST.US,D,19920624,000000,0.326155,0.332898,0.326155,0.330719,4138087.7474242,0
+ROST.US,D,19920625,000000,0.330719,0.332898,0.326155,0.330719,5597958.1644173,0
+ROST.US,D,19920626,000000,0.332898,0.332898,0.326155,0.332898,3424377.9220877,0
+ROST.US,D,19920629,000000,0.332898,0.341779,0.326155,0.335165,4303907.6084001,0
+ROST.US,D,19920630,000000,0.335165,0.355127,0.335165,0.355127,10442548.944309,0
+ROST.US,D,19920701,000000,0.346196,0.350711,0.33967,0.33967,5060867.2802342,0
+ROST.US,D,19920702,000000,0.341779,0.346196,0.317402,0.317402,15388076.231106,0
+ROST.US,D,19920706,000000,0.323966,0.323966,0.293013,0.30845,6214341.948727,0
+ROST.US,D,19920707,000000,0.310717,0.310717,0.297419,0.299607,4729243.7170108,0
+ROST.US,D,19920708,000000,0.299607,0.299607,0.281785,0.281785,13373093.908076,0
+ROST.US,D,19920709,000000,0.288527,0.310717,0.284032,0.299607,14173309.485931,0
+ROST.US,D,19920710,000000,0.30845,0.30845,0.293013,0.299607,4685983.7713079,0
+ROST.US,D,19920713,000000,0.290736,0.297419,0.284032,0.290736,7382236.2624804,0
+ROST.US,D,19920714,000000,0.293013,0.299607,0.290736,0.297419,10330810.327465,0
+ROST.US,D,19920715,000000,0.299607,0.299607,0.293013,0.297419,4653538.0545904,0
+ROST.US,D,19920716,000000,0.293013,0.30845,0.293013,0.30845,3240543.0987809,0
+ROST.US,D,19920717,000000,0.30845,0.30845,0.297419,0.297419,2029399.9484501,0
+ROST.US,D,19920720,000000,0.297419,0.297419,0.290736,0.297419,3352283.7354658,0
+ROST.US,D,19920721,000000,0.297419,0.297419,0.290736,0.297419,8665478.6490355,0
+ROST.US,D,19920722,000000,0.293013,0.293013,0.281785,0.284032,6899219.5529855,0
+ROST.US,D,19920723,000000,0.284032,0.288527,0.277477,0.284032,9346750.8370186,0
+ROST.US,D,19920724,000000,0.284032,0.293013,0.277477,0.293013,10388479.819224,0
+ROST.US,D,19920727,000000,0.290736,0.304034,0.290736,0.299607,2887292.0875072,0
+ROST.US,D,19920728,000000,0.299607,0.321827,0.293013,0.321827,9033152.3353314,0
+ROST.US,D,19920729,000000,0.321827,0.326155,0.310717,0.310717,10183015.528025,0
+ROST.US,D,19920730,000000,0.310717,0.355127,0.310717,0.355127,23815638.812703,0
+ROST.US,D,19920731,000000,0.350711,0.357306,0.346196,0.350711,12533221.780952,0
+ROST.US,D,19920803,000000,0.357306,0.37501,0.350711,0.37295,10464178.412201,0
+ROST.US,D,19920804,000000,0.37295,0.381723,0.368446,0.37501,9891042.4545474,0
+ROST.US,D,19920805,000000,0.377238,0.381723,0.366246,0.366246,11664513.393069,0
+ROST.US,D,19920806,000000,0.368446,0.37501,0.341779,0.348433,12241244.667792,0
+ROST.US,D,19920807,000000,0.341779,0.348433,0.332898,0.33967,12151129.459315,0
+ROST.US,D,19920810,000000,0.33967,0.366246,0.335165,0.366246,10500215.406306,0
+ROST.US,D,19920811,000000,0.368446,0.368446,0.355127,0.361681,5259127.8083251,0
+ROST.US,D,19920812,000000,0.366246,0.37501,0.357306,0.37295,3986698.6408348,0
+ROST.US,D,19920813,000000,0.37501,0.381723,0.368446,0.37295,7659788.6807772,0
+ROST.US,D,19920814,000000,0.377238,0.377238,0.368446,0.37295,861499.57517353,0
+ROST.US,D,19920817,000000,0.368446,0.377238,0.368446,0.37501,1142654.3799842,0
+ROST.US,D,19920818,000000,0.37501,0.377238,0.366246,0.37501,2923340.1907386,0
+ROST.US,D,19920819,000000,0.37501,0.377238,0.368446,0.368446,4275068.3178785,0
+ROST.US,D,19920820,000000,0.37501,0.377238,0.368446,0.37295,2811592.4846099,0
+ROST.US,D,19920821,000000,0.377238,0.377238,0.368446,0.37501,6419802.2002429,0
+ROST.US,D,19920824,000000,0.368446,0.37501,0.368446,0.368446,1935675.2840166,0
+ROST.US,D,19920825,000000,0.37501,0.37501,0.368446,0.368446,1686955.0867978,0
+ROST.US,D,19920826,000000,0.37295,0.37501,0.368446,0.368446,1434639.5725086,0
+ROST.US,D,19920827,000000,0.37501,0.381723,0.37295,0.37501,1715794.3773192,0
+ROST.US,D,19920828,000000,0.37501,0.381723,0.37501,0.377238,2818803.3171608,0
+ROST.US,D,19920831,000000,0.37501,0.381723,0.37501,0.381723,1524745.6916999,0
+ROST.US,D,19920901,000000,0.37501,0.381723,0.37501,0.381723,666849.51296077,0
+ROST.US,D,19920902,000000,0.381723,0.390606,0.377238,0.388466,3727159.165028,0
+ROST.US,D,19920903,000000,0.381723,0.383981,0.361681,0.361681,14137267.442222,0
+ROST.US,D,19920904,000000,0.366246,0.366246,0.348433,0.355127,4913077.5303972,0
+ROST.US,D,19920908,000000,0.357306,0.357306,0.332898,0.346196,25113304.8842,0
+ROST.US,D,19920909,000000,0.33967,0.355127,0.33967,0.348433,10806618.22425,0
+ROST.US,D,19920910,000000,0.348433,0.37295,0.348433,0.368446,5205058.6832395,0
+ROST.US,D,19920911,000000,0.37295,0.37295,0.361681,0.361681,3370305.7672405,0
+ROST.US,D,19920914,000000,0.368446,0.381723,0.361681,0.37501,6535161.3821703,0
+ROST.US,D,19920915,000000,0.377238,0.377238,0.355127,0.357306,4855411.0684004,0
+ROST.US,D,19920916,000000,0.361681,0.361681,0.355127,0.355127,1362539.3263636,0
+ROST.US,D,19920917,000000,0.361681,0.361681,0.332898,0.335165,6113416.5509477,0
+ROST.US,D,19920918,000000,0.33967,0.346196,0.332898,0.33967,6185504.6780464,0
+ROST.US,D,19920921,000000,0.346196,0.350711,0.33967,0.350711,2393458.1192654,0
+ROST.US,D,19920922,000000,0.346196,0.350711,0.326155,0.335165,8712331.8919675,0
+ROST.US,D,19920923,000000,0.335165,0.335165,0.330719,0.332898,1232775.6479834,0
+ROST.US,D,19920924,000000,0.330719,0.341779,0.330719,0.332898,5118545.8612773,0
+ROST.US,D,19920925,000000,0.33967,0.33967,0.321827,0.326155,8099554.5338539,0
+ROST.US,D,19920928,000000,0.326155,0.335165,0.317402,0.332898,2299741.534196,0
+ROST.US,D,19920929,000000,0.332898,0.335165,0.330719,0.332898,1149870.2621378,0
+ROST.US,D,19920930,000000,0.332898,0.332898,0.323966,0.326155,10694865.468519,0
+ROST.US,D,19921001,000000,0.323966,0.330719,0.317402,0.321827,11776255.039674,0
+ROST.US,D,19921002,000000,0.323966,0.323966,0.304034,0.304034,7122703.8561172,0
+ROST.US,D,19921005,000000,0.30845,0.30845,0.290736,0.30845,6304467.2564082,0
+ROST.US,D,19921006,000000,0.30845,0.310717,0.297419,0.30845,7796767.2313904,0
+ROST.US,D,19921007,000000,0.310717,0.317402,0.304034,0.315143,6553182.4040244,0
+ROST.US,D,19921008,000000,0.321827,0.366246,0.317402,0.366246,20297546.325387,0
+ROST.US,D,19921009,000000,0.357306,0.368446,0.357306,0.357306,17493161.643566,0
+ROST.US,D,19921012,000000,0.357306,0.366246,0.357306,0.361681,5821433.3782643,0
+ROST.US,D,19921013,000000,0.357306,0.390606,0.357306,0.388466,15842253.650079,0
+ROST.US,D,19921014,000000,0.383981,0.412854,0.383981,0.403943,19158489.282314,0
+ROST.US,D,19921015,000000,0.403943,0.423885,0.397239,0.417191,18102334.595325,0
+ROST.US,D,19921016,000000,0.419468,0.430558,0.412854,0.426142,11779852.376586,0
+ROST.US,D,19921019,000000,0.423885,0.435034,0.417191,0.432717,23732738.476459,0
+ROST.US,D,19921020,000000,0.432717,0.448362,0.432717,0.435034,11516726.672993,0
+ROST.US,D,19921021,000000,0.439401,0.443857,0.432717,0.439401,11617653.080693,0
+ROST.US,D,19921022,000000,0.439401,0.439401,0.430558,0.435034,6535161.3821703,0
+ROST.US,D,19921023,000000,0.435034,0.439401,0.430558,0.435034,8578972.8965171,0
+ROST.US,D,19921026,000000,0.430558,0.439401,0.417191,0.432717,3680308.9518575,0
+ROST.US,D,19921027,000000,0.430558,0.435034,0.430558,0.435034,2357414.055716,0
+ROST.US,D,19921028,000000,0.430558,0.439401,0.430558,0.439401,13603787.023917,0
+ROST.US,D,19921029,000000,0.432717,0.439401,0.417191,0.417191,6733403.7316917,0
+ROST.US,D,19921030,000000,0.419468,0.448362,0.419468,0.443857,21335668.881396,0
+ROST.US,D,19921102,000000,0.443857,0.490762,0.443857,0.48383,16314454.110748,0
+ROST.US,D,19921103,000000,0.490762,0.492662,0.463877,0.463877,8395132.0136869,0
+ROST.US,D,19921104,000000,0.463877,0.48383,0.463877,0.4727,8366290.7033244,0
+ROST.US,D,19921105,000000,0.481542,0.48383,0.455017,0.457205,9317906.4968944,0
+ROST.US,D,19921106,000000,0.46166,0.46166,0.426142,0.443857,15957594.653437,0
+ROST.US,D,19921109,000000,0.439401,0.457205,0.439401,0.457205,3254966.7837236,0
+ROST.US,D,19921110,000000,0.457205,0.463877,0.45272,0.455017,5828651.2802589,0
+ROST.US,D,19921111,000000,0.45272,0.466087,0.45272,0.466087,3611819.1715906,0
+ROST.US,D,19921112,000000,0.457205,0.466087,0.439401,0.443857,6196315.8772702,0
+ROST.US,D,19921113,000000,0.443857,0.443857,0.432717,0.443857,3132407.8783712,0
+ROST.US,D,19921116,000000,0.439401,0.443857,0.430558,0.432717,6855965.6668057,0
+ROST.US,D,19921117,000000,0.432717,0.439401,0.426142,0.430558,6881192.4716082,0
+ROST.US,D,19921118,000000,0.439401,0.455017,0.439401,0.455017,9361166.4425973,0
+ROST.US,D,19921119,000000,0.455017,0.486157,0.455017,0.481542,25780151.3674,0
+ROST.US,D,19921120,000000,0.490762,0.516873,0.486157,0.512714,22536007.901946,0
+ROST.US,D,19921123,000000,0.516873,0.516873,0.499346,0.499346,11826716.728643,0
+ROST.US,D,19921124,000000,0.49492,0.537271,0.49492,0.537271,15784573.049196,0
+ROST.US,D,19921125,000000,0.541528,0.545687,0.525981,0.532813,18841287.384192,0
+ROST.US,D,19921127,000000,0.525981,0.532813,0.525981,0.528259,2335779.5382222,0
+ROST.US,D,19921130,000000,0.532813,0.532813,0.512714,0.516873,9840578.7457373,0
+ROST.US,D,19921201,000000,0.521626,0.521626,0.49492,0.49492,7025378.8250108,0
+ROST.US,D,19921202,000000,0.49492,0.505881,0.486157,0.49492,10125341.996585,0
+ROST.US,D,19921203,000000,0.49492,0.512714,0.481542,0.505881,12630538.732694,0
+ROST.US,D,19921204,000000,0.512714,0.516873,0.505881,0.505881,4859013.4549142,0
+ROST.US,D,19921207,000000,0.516873,0.516873,0.505881,0.516873,6917233.5053959,0
+ROST.US,D,19921208,000000,0.516873,0.516873,0.50806,0.50806,17046190.007542,0
+ROST.US,D,19921209,000000,0.512714,0.512714,0.490762,0.490762,8528504.1381042,0
+ROST.US,D,19921210,000000,0.490762,0.49492,0.477057,0.48383,8748384.0348811,0
+ROST.US,D,19921211,000000,0.48383,0.49492,0.48383,0.486157,15434933.51372,0
+ROST.US,D,19921214,000000,0.486157,0.492662,0.470433,0.4727,4704011.8626056,0
+ROST.US,D,19921215,000000,0.470433,0.477057,0.466087,0.466087,1658124.8855609,0
+ROST.US,D,19921216,000000,0.4727,0.477057,0.466087,0.470433,2660204.3879411,0
+ROST.US,D,19921217,000000,0.4727,0.477057,0.466087,0.470433,3056703.2258713,0
+ROST.US,D,19921218,000000,0.477057,0.490762,0.466087,0.481542,8290602.2095527,0
+ROST.US,D,19921221,000000,0.481542,0.486157,0.477057,0.48383,6318870.7429405,0
+ROST.US,D,19921222,000000,0.477057,0.48383,0.457205,0.463877,8474440.0626213,0
+ROST.US,D,19921223,000000,0.463877,0.466087,0.44161,0.443857,6762243.0222132,0
+ROST.US,D,19921224,000000,0.443857,0.46166,0.443857,0.46166,2361016.4422299,0
+ROST.US,D,19921228,000000,0.46166,0.4727,0.455017,0.4727,9858602.7973529,0
+ROST.US,D,19921229,000000,0.486157,0.512714,0.48383,0.50806,25877486.497711,0
+ROST.US,D,19921230,000000,0.512714,0.516873,0.505881,0.505881,5414117.2815873,0
+ROST.US,D,19921231,000000,0.505881,0.516873,0.503901,0.512714,21793457.776167,0
+ROST.US,D,19930104,000000,0.50806,0.532813,0.505881,0.516873,30927536.519199,0
+ROST.US,D,19930105,000000,0.512714,0.516873,0.50806,0.512714,10222666.01777,0
+ROST.US,D,19930106,000000,0.512714,0.532813,0.50806,0.516873,9119657.0779293,0
+ROST.US,D,19930107,000000,0.528259,0.559154,0.528259,0.534993,43067846.699927,0
+ROST.US,D,19930108,000000,0.534993,0.537271,0.516873,0.532813,18520482.089636,0
+ROST.US,D,19930111,000000,0.534993,0.534993,0.512714,0.525981,9530588.6900871,0
+ROST.US,D,19930112,000000,0.516873,0.525981,0.516873,0.521626,12079037.292535,0
+ROST.US,D,19930113,000000,0.525981,0.532813,0.521626,0.525981,18913375.51129,0
+ROST.US,D,19930114,000000,0.521626,0.532813,0.521626,0.521626,17496764.030081,0
+ROST.US,D,19930115,000000,0.521626,0.556876,0.521626,0.550341,14998772.066999,0
+ROST.US,D,19930118,000000,0.550341,0.563806,0.550341,0.563806,20708467.83834,0
+ROST.US,D,19930119,000000,0.559154,0.577075,0.559154,0.572619,21584389.078615,0
+ROST.US,D,19930120,000000,0.57054,0.577075,0.563806,0.568362,22283683.298372,0
+ROST.US,D,19930121,000000,0.559154,0.572619,0.556876,0.57054,17911298.028752,0
+ROST.US,D,19930122,000000,0.57054,0.58163,0.57054,0.577075,21854738.743724,0
+ROST.US,D,19930125,000000,0.577075,0.587769,0.577075,0.585888,7995022.7098788,0
+ROST.US,D,19930126,000000,0.585888,0.596879,0.585888,0.587769,6848750.7945727,0
+ROST.US,D,19930127,000000,0.592423,0.601532,0.587769,0.596879,18906164.67874,0
+ROST.US,D,19930128,000000,0.592423,0.599255,0.556876,0.563806,11433823.306989,0
+ROST.US,D,19930129,000000,0.568362,0.57054,0.559154,0.568362,4329132.3933615,0
+ROST.US,D,19930201,000000,0.563806,0.587769,0.563806,0.585888,7137123.501378,0
+ROST.US,D,19930202,000000,0.587769,0.587769,0.577075,0.58163,1906840.0331772,0
+ROST.US,D,19930203,000000,0.579352,0.610445,0.579352,0.601532,11131025.90532,0
+ROST.US,D,19930204,000000,0.606087,0.614702,0.596879,0.596879,6430620.4689103,0
+ROST.US,D,19930205,000000,0.601532,0.601532,0.57054,0.57054,8384326.8739864,0
+ROST.US,D,19930208,000000,0.57054,0.577075,0.556876,0.559154,3417169.1093778,0
+ROST.US,D,19930209,000000,0.556876,0.559154,0.545687,0.545687,10745335.236852,0
+ROST.US,D,19930210,000000,0.550341,0.556876,0.545687,0.545687,5457375.2074491,0
+ROST.US,D,19930211,000000,0.545687,0.554598,0.532813,0.534993,4779713.485344,0
+ROST.US,D,19930212,000000,0.537271,0.537271,0.521626,0.525981,7302939.3226718,0
+ROST.US,D,19930216,000000,0.521626,0.521626,0.492662,0.50806,10255109.714647,0
+ROST.US,D,19930217,000000,0.503901,0.505881,0.492662,0.49492,15863874.028686,0
+ROST.US,D,19930218,000000,0.503901,0.50806,0.499346,0.50806,4541804.4873489,0
+ROST.US,D,19930219,000000,0.512714,0.512714,0.499346,0.499346,7385850.7680405,0
+ROST.US,D,19930222,000000,0.49492,0.505881,0.492662,0.492662,6827121.3266815,0
+ROST.US,D,19930223,000000,0.492662,0.499346,0.490762,0.499346,20156961.348577,0
+ROST.US,D,19930224,000000,0.49492,0.49492,0.477057,0.477057,8506873.6602925,0
+ROST.US,D,19930225,000000,0.477057,0.503901,0.477057,0.503901,18351057.822305,0
+ROST.US,D,19930226,000000,0.49492,0.516873,0.49492,0.512714,7126308.2624722,0
+ROST.US,D,19930301,000000,0.516873,0.516873,0.50806,0.50806,3027872.0147138,0
+ROST.US,D,19930302,000000,0.50806,0.516873,0.505881,0.512714,7396656.9176617,0
+ROST.US,D,19930303,000000,0.516873,0.550341,0.512714,0.545687,8135601.6271648,0
+ROST.US,D,19930304,000000,0.545687,0.545687,0.50806,0.50806,15874684.217989,0
+ROST.US,D,19930305,000000,0.50806,0.516873,0.503901,0.512714,8925008.0256371,0
+ROST.US,D,19930308,000000,0.516873,0.525981,0.50806,0.521626,8661876.2625216,0
+ROST.US,D,19930309,000000,0.516873,0.525981,0.512714,0.521626,1723001.1701881,0
+ROST.US,D,19930310,000000,0.516873,0.521626,0.499346,0.505881,10669644.72324,0
+ROST.US,D,19930311,000000,0.503901,0.516873,0.503901,0.50806,6127836.1962085,0
+ROST.US,D,19930312,000000,0.505881,0.505881,0.499346,0.505881,5785390.3246356,0
+ROST.US,D,19930315,000000,0.512714,0.556876,0.512714,0.554598,15106911.32709,0
+ROST.US,D,19930316,000000,0.554598,0.58163,0.554598,0.568362,16754214.914221,0
+ROST.US,D,19930317,000000,0.568362,0.57054,0.545687,0.550341,10020807.142848,0
+ROST.US,D,19930318,000000,0.550341,0.556876,0.528259,0.534993,12706244.395115,0
+ROST.US,D,19930319,000000,0.534993,0.537271,0.50806,0.512714,10464178.412201,0
+ROST.US,D,19930322,000000,0.505881,0.512714,0.490762,0.499346,12608911.284645,0
+ROST.US,D,19930323,000000,0.50806,0.512714,0.499346,0.50806,5093311.9870312,0
+ROST.US,D,19930324,000000,0.499346,0.505881,0.486157,0.486157,4047969.5091866,0
+ROST.US,D,19930325,000000,0.490762,0.499346,0.486157,0.499346,8845708.056067,0
+ROST.US,D,19930326,000000,0.503901,0.505881,0.49492,0.503901,13135191.979524,0
+ROST.US,D,19930329,000000,0.505881,0.516873,0.505881,0.50806,12922517.865696,0
+ROST.US,D,19930330,000000,0.512714,0.516873,0.50806,0.516873,6034115.5714571,0
+ROST.US,D,19930331,000000,0.516873,0.516873,0.505881,0.512714,4664361.3728604,0
+ROST.US,D,19930401,000000,0.505881,0.512714,0.505881,0.512714,670465.02844147,0
+ROST.US,D,19930402,000000,0.503901,0.505881,0.490762,0.492662,7551653.4603677,0
+ROST.US,D,19930405,000000,0.492662,0.505881,0.490762,0.492662,3712743.5594493,0
+ROST.US,D,19930406,000000,0.490762,0.49492,0.470433,0.481542,5868304.7997658,0
+ROST.US,D,19930407,000000,0.481542,0.499346,0.4727,0.48383,9375575.9886527,0
+ROST.US,D,19930408,000000,0.490762,0.490762,0.463877,0.463877,26785837.295976,0
+ROST.US,D,19930412,000000,0.463877,0.470433,0.463877,0.466087,2033000.315123,0
+ROST.US,D,19930413,000000,0.466087,0.470433,0.45272,0.455017,13210891.582421,0
+ROST.US,D,19930414,000000,0.457205,0.457205,0.44161,0.44161,16894797.87119,0
+ROST.US,D,19930415,000000,0.44161,0.443857,0.397239,0.419468,29233365.550247,0
+ROST.US,D,19930416,000000,0.423885,0.423885,0.390606,0.392793,35105276.77621,0
+ROST.US,D,19930419,000000,0.390606,0.397239,0.383981,0.392793,27737456.119308,0
+ROST.US,D,19930420,000000,0.397239,0.397239,0.381723,0.383981,18325824.95798,0
+ROST.US,D,19930421,000000,0.388466,0.412854,0.381723,0.412854,9343144.4108226,0
+ROST.US,D,19930422,000000,0.417191,0.430558,0.417191,0.423885,9278257.0170695,0
+ROST.US,D,19930423,000000,0.419468,0.423885,0.406171,0.412854,7454328.4292612,0
+ROST.US,D,19930426,000000,0.408358,0.417191,0.406171,0.412854,6351317.4695787,0
+ROST.US,D,19930427,000000,0.403943,0.419468,0.403943,0.412854,6095386.4398089,0
+ROST.US,D,19930428,000000,0.419468,0.419468,0.412854,0.419468,4332735.7897959,0
+ROST.US,D,19930429,000000,0.419468,0.419468,0.406171,0.412854,3024276.6976436,0
+ROST.US,D,19930430,000000,0.417191,0.419468,0.406171,0.417191,7940952.5748726,0
+ROST.US,D,19930503,000000,0.417191,0.419468,0.403943,0.408358,6567593.9699211,0
+ROST.US,D,19930504,000000,0.412854,0.412854,0.406171,0.412854,15564698.20202,0
+ROST.US,D,19930505,000000,0.419468,0.419468,0.412854,0.412854,3665881.2272325,0
+ROST.US,D,19930506,000000,0.408358,0.408358,0.33967,0.357306,62925633.23176,0
+ROST.US,D,19930507,000000,0.357306,0.361681,0.346196,0.350711,37087812.372601,0
+ROST.US,D,19930510,000000,0.348433,0.37295,0.348433,0.366246,17756299.466204,0
+ROST.US,D,19930511,000000,0.368446,0.368446,0.355127,0.361681,9321514.9429314,0
+ROST.US,D,19930512,000000,0.350711,0.357306,0.346196,0.350711,48525225.947058,0
+ROST.US,D,19930513,000000,0.350711,0.357306,0.341779,0.355127,11887991.636677,0
+ROST.US,D,19930514,000000,0.357306,0.357306,0.346196,0.346196,14609476.992175,0
+ROST.US,D,19930517,000000,0.346196,0.350711,0.33967,0.33967,13484840.604284,0
+ROST.US,D,19930518,000000,0.346196,0.355127,0.323966,0.330719,18084319.632994,0
+ROST.US,D,19930519,000000,0.330719,0.33967,0.326155,0.33967,34474468.297037,0
+ROST.US,D,19930520,000000,0.341779,0.348433,0.33967,0.348433,15488998.599124,0
+ROST.US,D,19930521,000000,0.346196,0.348433,0.33967,0.346196,11203117.06218,0
+ROST.US,D,19930524,000000,0.341779,0.357306,0.33967,0.350711,8290602.2095527,0
+ROST.US,D,19930525,000000,0.357306,0.357306,0.346196,0.348433,18023039.675357,0
+ROST.US,D,19930526,000000,0.348433,0.350711,0.341779,0.348433,22903675.52872,0
+ROST.US,D,19930527,000000,0.348433,0.348433,0.33967,0.341779,18996274.837614,0
+ROST.US,D,19930528,000000,0.346196,0.346196,0.33967,0.346196,4275068.3178785,0
+ROST.US,D,19930601,000000,0.346196,0.346196,0.33967,0.346196,9905468.1593314,0
+ROST.US,D,19930602,000000,0.346196,0.346196,0.33967,0.346196,8326648.2929432,0
+ROST.US,D,19930603,000000,0.346196,0.368446,0.33967,0.366246,12039393.872234,0
+ROST.US,D,19930604,000000,0.368446,0.392793,0.366246,0.381723,33566105.379726,0
+ROST.US,D,19930607,000000,0.390606,0.390606,0.377238,0.377238,7573279.8984972,0
+ROST.US,D,19930608,000000,0.381723,0.388466,0.37501,0.381723,6026909.7885087,0
+ROST.US,D,19930609,000000,0.383981,0.383981,0.37501,0.383981,6488295.0102714,0
+ROST.US,D,19930610,000000,0.383981,0.383981,0.377238,0.377238,5688073.3728933,0
+ROST.US,D,19930611,000000,0.383981,0.388466,0.381723,0.383981,5370858.3458049,0
+ROST.US,D,19930614,000000,0.388466,0.388466,0.381723,0.388466,3020653.1027987,0
+ROST.US,D,19930615,000000,0.388466,0.388466,0.37501,0.377238,16033292.236494,0
+ROST.US,D,19930616,000000,0.37501,0.381723,0.37295,0.381723,9281863.4432655,0
+ROST.US,D,19930617,000000,0.381723,0.383981,0.377238,0.377238,5785390.3246356,0
+ROST.US,D,19930618,000000,0.383981,0.383981,0.377238,0.381723,11152654.363291,0
+ROST.US,D,19930621,000000,0.381723,0.381723,0.366246,0.377238,10503829.911867,0
+ROST.US,D,19930622,000000,0.37295,0.377238,0.368446,0.368446,1164285.8677165,0
+ROST.US,D,19930623,000000,0.37295,0.377238,0.357306,0.361681,6174689.4391405,0
+ROST.US,D,19930624,000000,0.361681,0.361681,0.348433,0.355127,13149606.575183,0
+ROST.US,D,19930625,000000,0.350711,0.377238,0.350711,0.377238,10208249.402272,0
+ROST.US,D,19930628,000000,0.377238,0.397239,0.377238,0.383981,7894091.2525763,0
+ROST.US,D,19930629,000000,0.390606,0.390606,0.381723,0.383981,4001110.2067315,0
+ROST.US,D,19930630,000000,0.383981,0.390606,0.383981,0.390606,14321102.26553,0
+ROST.US,D,19930701,000000,0.390606,0.399507,0.383981,0.397239,9563026.3274405,0
+ROST.US,D,19930702,000000,0.399507,0.399507,0.392793,0.392793,2483571.3079003,0
+ROST.US,D,19930706,000000,0.399507,0.399507,0.377238,0.383981,19032329.000367,0
+ROST.US,D,19930707,000000,0.377238,0.383981,0.377238,0.383981,6895613.1267895,0
+ROST.US,D,19930708,000000,0.381723,0.392793,0.381723,0.392793,7248866.1579042,0
+ROST.US,D,19930709,000000,0.392793,0.392793,0.383981,0.388466,2317771.6453349,0
+ROST.US,D,19930712,000000,0.383981,0.390606,0.381723,0.383981,2227645.3277332,0
+ROST.US,D,19930713,000000,0.383981,0.388466,0.377238,0.388466,8416757.4418961,0
+ROST.US,D,19930714,000000,0.381723,0.397239,0.381723,0.390606,8806063.6258447,0
+ROST.US,D,19930715,000000,0.392793,0.397239,0.388466,0.392793,3673097.109386,0
+ROST.US,D,19930716,000000,0.392793,0.392793,0.388466,0.388466,4920298.4621533,0
+ROST.US,D,19930719,000000,0.392793,0.392793,0.383981,0.390606,5230283.4682008,0
+ROST.US,D,19930720,000000,0.383981,0.390606,0.383981,0.383981,6311660.9203102,0
+ROST.US,D,19930721,000000,0.392793,0.392793,0.383981,0.390606,3262170.5468309,0
+ROST.US,D,19930722,000000,0.390606,0.392793,0.388466,0.390606,2000558.6380875,0
+ROST.US,D,19930723,000000,0.390606,0.390606,0.37295,0.37501,5918764.4688938,0
+ROST.US,D,19930726,000000,0.381723,0.381723,0.37295,0.37295,4325533.0366091,0
+ROST.US,D,19930727,000000,0.335165,0.341779,0.326155,0.330719,41579145.071776,0
+ROST.US,D,19930728,000000,0.332898,0.348433,0.330719,0.348433,11361723.060844,0
+ROST.US,D,19930729,000000,0.341779,0.350711,0.341779,0.348433,5042841.2087774,0
+ROST.US,D,19930730,000000,0.350711,0.350711,0.348433,0.350711,6030513.1849431,0
+ROST.US,D,19930802,000000,0.346196,0.350711,0.346196,0.350711,1614859.8902554,0
+ROST.US,D,19930803,000000,0.350711,0.350711,0.341779,0.350711,2750316.5666555,0
+ROST.US,D,19930804,000000,0.350711,0.350711,0.341779,0.341779,1759049.2734195,0
+ROST.US,D,19930805,000000,0.341779,0.346196,0.335165,0.335165,22864027.058815,0
+ROST.US,D,19930806,000000,0.341779,0.341779,0.335165,0.341779,19335121.352434,0
+ROST.US,D,19930809,000000,0.335165,0.346196,0.335165,0.341779,22330545.630589,0
+ROST.US,D,19930810,000000,0.33967,0.346196,0.332898,0.33967,19709997.791917,0
+ROST.US,D,19930811,000000,0.33967,0.350711,0.332898,0.350711,9505349.7662384,0
+ROST.US,D,19930812,000000,0.350711,0.366246,0.346196,0.355127,8254554.1063214,0
+ROST.US,D,19930813,000000,0.361681,0.37295,0.355127,0.37295,3489258.246397,0
+ROST.US,D,19930816,000000,0.361681,0.368446,0.350711,0.350711,14566228.155598,0
+ROST.US,D,19930817,000000,0.357306,0.357306,0.341779,0.346196,16974100.870522,0
+ROST.US,D,19930818,000000,0.341779,0.350711,0.335165,0.33967,29510924.028067,0
+ROST.US,D,19930819,000000,0.335165,0.357306,0.335165,0.350711,44953062.314816,0
+ROST.US,D,19930820,000000,0.350711,0.355127,0.33967,0.33967,12940542.927231,0
+ROST.US,D,19930823,000000,0.346196,0.348433,0.33967,0.341779,3842514.3072733,0
+ROST.US,D,19930824,000000,0.348433,0.350711,0.341779,0.350711,9847788.5683676,0
+ROST.US,D,19930825,000000,0.346196,0.350711,0.341779,0.348433,2206015.859842,0
+ROST.US,D,19930826,000000,0.341779,0.348433,0.341779,0.341779,3204496.0054698,0
+ROST.US,D,19930827,000000,0.348433,0.348433,0.33967,0.346196,4660761.0061876,0
+ROST.US,D,19930830,000000,0.341779,0.355127,0.341779,0.355127,2984613.0789315,0
+ROST.US,D,19930831,000000,0.355127,0.361681,0.348433,0.355127,3683908.3086097,0
+ROST.US,D,19930901,000000,0.355127,0.361681,0.355127,0.355127,2663806.774455,0
+ROST.US,D,19930902,000000,0.355127,0.357306,0.341779,0.348433,4956339.4959411,0
+ROST.US,D,19930903,000000,0.341779,0.348433,0.33967,0.33967,11942066.821286,0
+ROST.US,D,19930907,000000,0.33967,0.350711,0.33967,0.350711,3402751.4839581,0
+ROST.US,D,19930908,000000,0.341779,0.350711,0.341779,0.350711,2350206.2529267,0
+ROST.US,D,19930909,000000,0.341779,0.350711,0.341779,0.341779,8031067.7833486,0
+ROST.US,D,19930910,000000,0.350711,0.350711,0.341779,0.350711,1456254.9015125,0
+ROST.US,D,19930913,000000,0.350711,0.350711,0.346196,0.350711,1939279.6903715,0
+ROST.US,D,19930914,000000,0.346196,0.350711,0.346196,0.346196,4902269.360935,0
+ROST.US,D,19930915,000000,0.346196,0.350711,0.341779,0.348433,2937752.7665558,0
+ROST.US,D,19930916,000000,0.341779,0.348433,0.341779,0.341779,6088185.7064631,0
+ROST.US,D,19930917,000000,0.348433,0.348433,0.33967,0.348433,3543325.3516415,0
+ROST.US,D,19930920,000000,0.33967,0.348433,0.33967,0.348433,800224.66713964,0
+ROST.US,D,19930921,000000,0.33967,0.355127,0.33967,0.346196,8780817.6325523,0
+ROST.US,D,19930922,000000,0.348433,0.377238,0.348433,0.368446,6120631.4231806,0
+ROST.US,D,19930923,000000,0.37295,0.377238,0.368446,0.377238,13614605.292585,0
+ROST.US,D,19930924,000000,0.381723,0.388466,0.37501,0.381723,6668520.3776208,0
+ROST.US,D,19930927,000000,0.383981,0.383981,0.368446,0.37295,11614046.654497,0
+ROST.US,D,19930928,000000,0.37295,0.37501,0.355127,0.361681,13117174.997352,0
+ROST.US,D,19930929,000000,0.366246,0.368446,0.348433,0.350711,8402342.8462379,0
+ROST.US,D,19930930,000000,0.346196,0.366246,0.346196,0.355127,14825753.492518,0
+ROST.US,D,19931001,000000,0.357306,0.366246,0.355127,0.357306,10821026.760385,0
+ROST.US,D,19931004,000000,0.366246,0.366246,0.355127,0.357306,7234447.5225639,0
+ROST.US,D,19931005,000000,0.361681,0.361681,0.348433,0.350711,7295727.4802003,0
+ROST.US,D,19931006,000000,0.357306,0.368446,0.350711,0.361681,11466248.825295,0
+ROST.US,D,19931007,000000,0.355127,0.366246,0.350711,0.361681,16581192.30006,0
+ROST.US,D,19931008,000000,0.366246,0.366246,0.348433,0.357306,7227245.7792977,0
+ROST.US,D,19931011,000000,0.348433,0.366246,0.348433,0.361681,4534597.6944801,0
+ROST.US,D,19931012,000000,0.366246,0.366246,0.348433,0.348433,17777920.854731,0
+ROST.US,D,19931013,000000,0.355127,0.355127,0.348433,0.355127,9231400.744376,0
+ROST.US,D,19931014,000000,0.355127,0.361681,0.350711,0.361681,12089855.561203,0
+ROST.US,D,19931015,000000,0.361681,0.361681,0.355127,0.357306,11967295.645929,0
+ROST.US,D,19931018,000000,0.355127,0.366246,0.355127,0.366246,2977406.2860626,0
+ROST.US,D,19931019,000000,0.361681,0.366246,0.357306,0.366246,5846677.3517157,0
+ROST.US,D,19931020,000000,0.366246,0.366246,0.357306,0.361681,5291555.3464732,0
+ROST.US,D,19931021,000000,0.357306,0.366246,0.357306,0.366246,3345078.9624381,0
+ROST.US,D,19931022,000000,0.366246,0.368446,0.355127,0.366246,5990858.6555157,0
+ROST.US,D,19931025,000000,0.368446,0.377238,0.361681,0.37295,5976439.0102549,0
+ROST.US,D,19931026,000000,0.368446,0.381723,0.368446,0.37501,15759344.224552,0
+ROST.US,D,19931027,000000,0.377238,0.383981,0.37295,0.381723,22226010.776853,0
+ROST.US,D,19931028,000000,0.381723,0.403943,0.377238,0.397239,14508543.515032,0
+ROST.US,D,19931029,000000,0.403943,0.406171,0.392793,0.399507,11066148.610772,0
+ROST.US,D,19931101,000000,0.403943,0.408358,0.397239,0.406171,12129507.060869,0
+ROST.US,D,19931102,000000,0.406171,0.406171,0.397239,0.403943,10330810.327465,0
+ROST.US,D,19931103,000000,0.406171,0.406171,0.397239,0.406171,9595463.9647938,0
+ROST.US,D,19931104,000000,0.399507,0.439401,0.397239,0.435034,27697802.599801,0
+ROST.US,D,19931105,000000,0.426142,0.439401,0.417191,0.439401,10110923.361244,0
+ROST.US,D,19931108,000000,0.44161,0.45272,0.435034,0.45272,6185504.6780464,0
+ROST.US,D,19931109,000000,0.455017,0.457205,0.426142,0.430558,16170268.767267,0
+ROST.US,D,19931110,000000,0.430558,0.44161,0.430558,0.435034,9418835.9343557,0
+ROST.US,D,19931111,000000,0.443857,0.443857,0.439401,0.443857,4974361.5277157,0
+ROST.US,D,19931112,000000,0.443857,0.443857,0.430558,0.435034,6769453.8547642,0
+ROST.US,D,19931115,000000,0.439401,0.45272,0.432717,0.45272,12021369.820618,0
+ROST.US,D,19931116,000000,0.443857,0.45272,0.443857,0.443857,5143773.6760003,0
+ROST.US,D,19931117,000000,0.448362,0.448362,0.426142,0.432717,8312218.5484771,0
+ROST.US,D,19931118,000000,0.430558,0.430558,0.412854,0.412854,17972577.986388,0
+ROST.US,D,19931119,000000,0.419468,0.419468,0.408358,0.419468,10193827.73717,0
+ROST.US,D,19931122,000000,0.412854,0.419468,0.412854,0.412854,6816316.1869809,0
+ROST.US,D,19931123,000000,0.417191,0.45272,0.412854,0.45272,13427167.072843,0
+ROST.US,D,19931124,000000,0.44161,0.45272,0.44161,0.45272,20607545.470322,0
+ROST.US,D,19931126,000000,0.448362,0.455017,0.44161,0.448362,1283234.3071909,0
+ROST.US,D,19931129,000000,0.45272,0.463877,0.443857,0.46166,8524897.7119083,0
+ROST.US,D,19931130,000000,0.457205,0.470433,0.45272,0.457205,12356597.790196,0
+ROST.US,D,19931201,000000,0.46166,0.46166,0.45272,0.45272,3846120.7334692,0
+ROST.US,D,19931202,000000,0.448362,0.45272,0.44161,0.45272,18761978.325337,0
+ROST.US,D,19931203,000000,0.443857,0.457205,0.443857,0.45272,7183984.8236742,0
+ROST.US,D,19931206,000000,0.457205,0.457205,0.45272,0.45272,4361577.1001586,0
+ROST.US,D,19931207,000000,0.457205,0.457205,0.45272,0.457205,9018728.6503886,0
+ROST.US,D,19931208,000000,0.455017,0.457205,0.443857,0.443857,6264805.657537,0
+ROST.US,D,19931209,000000,0.443857,0.45272,0.432717,0.439401,7205613.2816449,0
+ROST.US,D,19931210,000000,0.432717,0.439401,0.419468,0.430558,6153057.9514083,0
+ROST.US,D,19931213,000000,0.426142,0.435034,0.426142,0.430558,2285316.8393326,0
+ROST.US,D,19931214,000000,0.426142,0.435034,0.426142,0.435034,2234858.1801251,0
+ROST.US,D,19931215,000000,0.426142,0.44161,0.426142,0.439401,3002639.1503883,0
+ROST.US,D,19931216,000000,0.439401,0.443857,0.426142,0.432717,3582980.8909895,0
+ROST.US,D,19931217,000000,0.432717,0.435034,0.412854,0.419468,5388891.4867054,0
+ROST.US,D,19931220,000000,0.412854,0.430558,0.412854,0.430558,3745184.2265642,0
+ROST.US,D,19931221,000000,0.361681,0.361681,0.326155,0.335165,97594745.531486,0
+ROST.US,D,19931222,000000,0.332898,0.350711,0.332898,0.348433,20459754.710564,0
+ROST.US,D,19931223,000000,0.350711,0.357306,0.33967,0.346196,7284906.1817715,0
+ROST.US,D,19931227,000000,0.348433,0.348433,0.33967,0.341779,5190629.9486939,0
+ROST.US,D,19931228,000000,0.346196,0.346196,0.332898,0.341779,7634559.8561337,0
+ROST.US,D,19931229,000000,0.341779,0.341779,0.330719,0.330719,11599622.969554,0
+ROST.US,D,19931230,000000,0.332898,0.33967,0.332898,0.332898,10121740.619992,0
+ROST.US,D,19931231,000000,0.33967,0.33967,0.332898,0.332898,10532666.172626,0
+ROST.US,D,19940103,000000,0.33967,0.33967,0.326155,0.335165,4588666.8195657,0
+ROST.US,D,19940104,000000,0.335165,0.335165,0.330719,0.332898,3716356.0451684,0
+ROST.US,D,19940105,000000,0.332898,0.33967,0.330719,0.330719,4332735.7897959,0
+ROST.US,D,19940106,000000,0.332898,0.335165,0.323966,0.326155,7483173.7793059,0
+ROST.US,D,19940107,000000,0.321827,0.330719,0.315143,0.323966,11044520.152802,0
+ROST.US,D,19940110,000000,0.321827,0.330719,0.317402,0.326155,9844187.1917742,0
+ROST.US,D,19940111,000000,0.330719,0.335165,0.321827,0.332898,6196315.8772702,0
+ROST.US,D,19940112,000000,0.335165,0.341779,0.330719,0.335165,6509922.4583215,0
+ROST.US,D,19940113,000000,0.341779,0.348433,0.335165,0.341779,5980043.4166098,0
+ROST.US,D,19940114,000000,0.350711,0.357306,0.341779,0.350711,8254554.1063214,0
+ROST.US,D,19940117,000000,0.350711,0.357306,0.33967,0.341779,8056297.6179126,0
+ROST.US,D,19940118,000000,0.348433,0.348433,0.33967,0.33967,2310548.6937377,0
+ROST.US,D,19940119,000000,0.348433,0.350711,0.33967,0.348433,5857490.5707806,0
+ROST.US,D,19940120,000000,0.348433,0.357306,0.346196,0.346196,6347718.1128263,0
+ROST.US,D,19940121,000000,0.350711,0.350711,0.335165,0.335165,5871904.1565181,0
+ROST.US,D,19940124,000000,0.33967,0.33967,0.330719,0.330719,21083346.297663,0
+ROST.US,D,19940125,000000,0.335165,0.335165,0.326155,0.330719,14894240.243024,0
+ROST.US,D,19940126,000000,0.332898,0.332898,0.326155,0.330719,11332884.780243,0
+ROST.US,D,19940127,000000,0.330719,0.346196,0.326155,0.341779,7039796.4504305,0
+ROST.US,D,19940128,000000,0.341779,0.346196,0.33967,0.33967,2443925.8677576,0
+ROST.US,D,19940131,000000,0.33967,0.348433,0.332898,0.33967,9750460.5074997,0
+ROST.US,D,19940201,000000,0.335165,0.33967,0.332898,0.33967,9905468.1593314,0
+ROST.US,D,19940202,000000,0.33967,0.346196,0.33967,0.33967,2854852.4303128,0
+ROST.US,D,19940203,000000,0.350711,0.366246,0.350711,0.361681,20549861.839677,0
+ROST.US,D,19940204,000000,0.357306,0.366246,0.355127,0.361681,3986698.6408348,0
+ROST.US,D,19940207,000000,0.357306,0.357306,0.346196,0.348433,4992377.4999674,0
+ROST.US,D,19940208,000000,0.355127,0.355127,0.346196,0.348433,3377512.5601093,0
+ROST.US,D,19940209,000000,0.348433,0.357306,0.348433,0.348433,1946486.4832404,0
+ROST.US,D,19940210,000000,0.357306,0.357306,0.350711,0.350711,5460977.593963,0
+ROST.US,D,19940211,000000,0.350711,0.357306,0.350711,0.355127,1542773.7829976,0
+ROST.US,D,19940214,000000,0.350711,0.366246,0.350711,0.361681,6189115.1439244,0
+ROST.US,D,19940215,000000,0.366246,0.366246,0.357306,0.357306,3009846.9531776,0
+ROST.US,D,19940216,000000,0.366246,0.403943,0.357306,0.399507,18282568.042038,0
+ROST.US,D,19940217,000000,0.406171,0.406171,0.383981,0.383981,9977551.2368274,0
+ROST.US,D,19940218,000000,0.383981,0.390606,0.381723,0.383981,4797741.5766419,0
+ROST.US,D,19940222,000000,0.381723,0.390606,0.381723,0.383981,2375433.0577291,0
+ROST.US,D,19940223,000000,0.383981,0.390606,0.381723,0.381723,1960907.1384216,0
+ROST.US,D,19940224,000000,0.377238,0.383981,0.368446,0.37501,7670603.919683,0
+ROST.US,D,19940225,000000,0.368446,0.381723,0.368446,0.377238,3431587.7447181,0
+ROST.US,D,19940228,000000,0.381723,0.381723,0.37295,0.37501,4977967.9539118,0
+ROST.US,D,19940301,000000,0.368446,0.377238,0.368446,0.377238,4473316.7269231,0
+ROST.US,D,19940302,000000,0.37501,0.392793,0.368446,0.392793,6084579.2802671,0
+ROST.US,D,19940303,000000,0.390606,0.403943,0.390606,0.399507,13556923.68178,0
+ROST.US,D,19940304,000000,0.392793,0.403943,0.392793,0.397239,6556779.7409356,0
+ROST.US,D,19940307,000000,0.397239,0.403943,0.397239,0.401695,2206015.859842,0
+ROST.US,D,19940308,000000,0.403943,0.423885,0.403943,0.423885,8272572.0984139,0
+ROST.US,D,19940309,000000,0.417191,0.4284,0.412854,0.417191,4931104.6117745,0
+ROST.US,D,19940310,000000,0.412854,0.421697,0.412854,0.412854,4300299.162363,0
+ROST.US,D,19940311,000000,0.412854,0.421697,0.412854,0.412854,2296136.1179206,0
+ROST.US,D,19940314,000000,0.412854,0.421697,0.397239,0.408358,6621666.1247682,0
+ROST.US,D,19940315,000000,0.417191,0.4284,0.403943,0.408358,8553737.0024298,0
+ROST.US,D,19940316,000000,0.403943,0.403943,0.395051,0.397239,1914050.865728,0
+ROST.US,D,19940317,000000,0.395051,0.401695,0.38609,0.390606,10839055.861604,0
+ROST.US,D,19940318,000000,0.390606,0.395051,0.381723,0.388466,11217540.747124,0
+ROST.US,D,19940321,000000,0.381723,0.388466,0.377238,0.377238,9098025.590197,0
+ROST.US,D,19940322,000000,0.38609,0.395051,0.377238,0.388466,17781525.261086,0
+ROST.US,D,19940323,000000,0.390606,0.401695,0.388466,0.397239,6214341.948727,0
+ROST.US,D,19940324,000000,0.401695,0.408358,0.395051,0.408358,9973954.9098366,0
+ROST.US,D,19940325,000000,0.401695,0.410557,0.401695,0.403943,2310548.6937377,0
+ROST.US,D,19940328,000000,0.410557,0.410557,0.403943,0.403943,3622625.3212117,0
+ROST.US,D,19940329,000000,0.408358,0.412854,0.397239,0.397239,5208659.0499123,0
+ROST.US,D,19940330,000000,0.397239,0.401695,0.388466,0.395051,10615568.52871,0
+ROST.US,D,19940331,000000,0.397239,0.397239,0.38609,0.390606,8312218.5484771,0
+ROST.US,D,19940404,000000,0.388466,0.390606,0.381723,0.388466,5684465.9367768,0
+ROST.US,D,19940405,000000,0.397239,0.417191,0.395051,0.412854,6203529.7395826,0
+ROST.US,D,19940406,000000,0.410557,0.435034,0.410557,0.435034,14595057.346915,0
+ROST.US,D,19940407,000000,0.435034,0.457205,0.435034,0.448362,31662874.802506,0
+ROST.US,D,19940408,000000,0.443857,0.45272,0.443857,0.448362,17846415.684601,0
+ROST.US,D,19940411,000000,0.448362,0.448362,0.437242,0.439401,12745894.88486,0
+ROST.US,D,19940412,000000,0.437242,0.45272,0.437242,0.446115,6192710.4609947,0
+ROST.US,D,19940413,000000,0.446115,0.457205,0.430558,0.437242,12464730.990765,0
+ROST.US,D,19940414,000000,0.435034,0.437242,0.423885,0.430558,2966590.0372363,0
+ROST.US,D,19940415,000000,0.423885,0.443857,0.423885,0.437242,5958414.9586392,0
+ROST.US,D,19940418,000000,0.435034,0.446115,0.435034,0.437242,2559267.8810361,0
+ROST.US,D,19940419,000000,0.437242,0.446115,0.423885,0.423885,18484430.956643,0
+ROST.US,D,19940420,000000,0.423885,0.4284,0.395051,0.410557,13996687.515015,0
+ROST.US,D,19940421,000000,0.408358,0.417191,0.408358,0.410557,6744214.9309155,0
+ROST.US,D,19940422,000000,0.410557,0.417191,0.406171,0.408358,7836418.7310563,0
+ROST.US,D,19940425,000000,0.403943,0.410557,0.390606,0.390606,3554136.5508653,0
+ROST.US,D,19940426,000000,0.390606,0.410557,0.390606,0.410557,3532519.2020205,0
+ROST.US,D,19940428,000000,0.408358,0.410557,0.408358,0.410557,4354366.2676076,0
+ROST.US,D,19940429,000000,0.410557,0.435034,0.410557,0.435034,15272722.098781,0
+ROST.US,D,19940502,000000,0.435034,0.44161,0.435034,0.437242,8553737.0024298,0
+ROST.US,D,19940503,000000,0.437242,0.44161,0.437242,0.437242,5064476.7361918,0
+ROST.US,D,19940504,000000,0.437242,0.44161,0.410557,0.410557,6917233.5053959,0
+ROST.US,D,19940505,000000,0.403943,0.410557,0.388466,0.390606,5367263.0287347,0
+ROST.US,D,19940506,000000,0.381723,0.395051,0.37295,0.377238,7443515.2101964,0
+ROST.US,D,19940509,000000,0.377238,0.377238,0.363968,0.370633,3211705.8281003,0
+ROST.US,D,19940510,000000,0.377238,0.38609,0.366246,0.381723,11051720.886147,0
+ROST.US,D,19940511,000000,0.388466,0.390606,0.381723,0.38609,8110369.7727598,0
+ROST.US,D,19940512,000000,0.38609,0.390606,0.381723,0.38609,16047710.871834,0
+ROST.US,D,19940513,000000,0.381723,0.38609,0.379564,0.381723,4891458.1617112,0
+ROST.US,D,19940516,000000,0.390606,0.390606,0.355127,0.355127,7515602.3273745,0
+ROST.US,D,19940517,000000,0.355127,0.366246,0.355127,0.366246,12662986.469253,0
+ROST.US,D,19940518,000000,0.363968,0.370633,0.355127,0.363968,4545405.8639423,0
+ROST.US,D,19940519,000000,0.355127,0.363968,0.355127,0.355127,6390969.9791651,0
+ROST.US,D,19940520,000000,0.363968,0.363968,0.352888,0.359523,7108281.1810948,0
+ROST.US,D,19940523,000000,0.359523,0.359523,0.350711,0.355127,4278662.6250282,0
+ROST.US,D,19940524,000000,0.352888,0.352888,0.346196,0.346196,3781227.280193,0
+ROST.US,D,19940525,000000,0.346196,0.352888,0.335165,0.33967,10745335.236852,0
+ROST.US,D,19940526,000000,0.33967,0.343988,0.337453,0.33967,11646486.311692,0
+ROST.US,D,19940527,000000,0.33967,0.343988,0.337453,0.341779,2429504.2026558,0
+ROST.US,D,19940531,000000,0.343988,0.343988,0.337453,0.343988,14937491.099442,0
+ROST.US,D,19940601,000000,0.346196,0.350711,0.337453,0.350711,5136569.9128932,0
+ROST.US,D,19940602,000000,0.350711,0.363968,0.33967,0.355127,8034674.2095446,0
+ROST.US,D,19940603,000000,0.359523,0.363968,0.352888,0.363968,6704573.5304548,0
+ROST.US,D,19940606,000000,0.363968,0.363968,0.355127,0.363968,1852766.8684094,0
+ROST.US,D,19940607,000000,0.355127,0.363968,0.355127,0.355127,4249831.4138708,0
+ROST.US,D,19940608,000000,0.363968,0.363968,0.355127,0.355127,1899627.1807852,0
+ROST.US,D,19940609,000000,0.355127,0.363968,0.355127,0.359523,1124634.3680506,0
+ROST.US,D,19940610,000000,0.363968,0.363968,0.355127,0.357306,2451134.6804675,0
+ROST.US,D,19940613,000000,0.357306,0.363968,0.355127,0.359523,2274506.6500294,0
+ROST.US,D,19940614,000000,0.363968,0.37501,0.359523,0.368446,2169977.8558158,0
+ROST.US,D,19940615,000000,0.368446,0.377238,0.368446,0.37501,1737423.8452104,0
+ROST.US,D,19940616,000000,0.377238,0.377238,0.368446,0.368446,1005682.8988146,0
+ROST.US,D,19940617,000000,0.368446,0.377238,0.359523,0.359523,2962986.6408019,0
+ROST.US,D,19940620,000000,0.357306,0.359523,0.355127,0.359523,1751838.4408687,0
+ROST.US,D,19940621,000000,0.359523,0.359523,0.343988,0.343988,7591299.9104309,0
+ROST.US,D,19940622,000000,0.348433,0.357306,0.343988,0.352888,12334969.332225,0
+ROST.US,D,19940623,000000,0.357306,0.357306,0.350711,0.355127,12810774.199249,0
+ROST.US,D,19940624,000000,0.355127,0.357306,0.348433,0.350711,3532519.2020205,0
+ROST.US,D,19940627,000000,0.348433,0.357306,0.348433,0.357306,4321927.6203338,0
+ROST.US,D,19940628,000000,0.355127,0.363968,0.355127,0.363968,3575772.0782797,0
+ROST.US,D,19940629,000000,0.359523,0.377238,0.359523,0.370633,3200892.6090354,0
+ROST.US,D,19940630,000000,0.377238,0.377238,0.370633,0.377238,2407882.8141289,0
+ROST.US,D,19940701,000000,0.370633,0.377238,0.370633,0.377238,605568.54540372,0
+ROST.US,D,19940705,000000,0.370633,0.390606,0.370633,0.390606,2696247.4415699,0
+ROST.US,D,19940706,000000,0.392793,0.399507,0.388466,0.392793,3950651.5475239,0
+ROST.US,D,19940707,000000,0.399507,0.408358,0.390606,0.399507,8665478.6490355,0
+ROST.US,D,19940708,000000,0.392793,0.401695,0.390606,0.392793,4224601.5793068,0
+ROST.US,D,19940711,000000,0.390606,0.395051,0.377238,0.377238,3063918.0981043,0
+ROST.US,D,19940712,000000,0.381723,0.390606,0.377238,0.383981,623594.6168605,0
+ROST.US,D,19940713,000000,0.383981,0.390606,0.383981,0.388466,919171.086773,0
+ROST.US,D,19940714,000000,0.383981,0.401695,0.383981,0.399507,7854436.7231489,0
+ROST.US,D,19940715,000000,0.392793,0.399507,0.392793,0.399507,5439356.205436,0
+ROST.US,D,19940718,000000,0.399507,0.399507,0.392793,0.399507,2829617.5461462,0
+ROST.US,D,19940719,000000,0.399507,0.399507,0.388466,0.388466,1993345.7856955,0
+ROST.US,D,19940720,000000,0.383981,0.390606,0.381723,0.388466,2516015.0047769,0
+ROST.US,D,19940721,000000,0.390606,0.390606,0.383981,0.383981,2836828.378697,0
+ROST.US,D,19940722,000000,0.390606,0.390606,0.383981,0.390606,3063918.0981043,0
+ROST.US,D,19940725,000000,0.388466,0.390606,0.388466,0.388466,432556.03044634,0
+ROST.US,D,19940726,000000,0.388466,0.390606,0.388466,0.388466,3939834.288777,0
+ROST.US,D,19940727,000000,0.388466,0.390606,0.388466,0.388466,5662837.4788062,0
+ROST.US,D,19940728,000000,0.388466,0.390606,0.388466,0.388466,2761132.8154819,0
+ROST.US,D,19940729,000000,0.388466,0.390606,0.388466,0.390606,2108692.8485766,0
+ROST.US,D,19940801,000000,0.388466,0.390606,0.388466,0.388466,1413005.0550148,0
+ROST.US,D,19940802,000000,0.388466,0.390606,0.388466,0.388466,2656595.941904,0
+ROST.US,D,19940803,000000,0.383981,0.390606,0.383981,0.383981,1070571.3024882,0
+ROST.US,D,19940804,000000,0.392793,0.395051,0.390606,0.390606,1495909.43094,0
+ROST.US,D,19940805,000000,0.388466,0.388466,0.383981,0.383981,526273.62543621,0
+ROST.US,D,19940808,000000,0.383981,0.395051,0.383981,0.395051,2072652.8247094,0
+ROST.US,D,19940809,000000,0.395051,0.395051,0.390606,0.390606,1193117.0788738,0
+ROST.US,D,19940810,000000,0.395051,0.408358,0.392793,0.403943,3647860.2053783,0
+ROST.US,D,19940811,000000,0.399507,0.408358,0.390606,0.390606,2256481.5884932,0
+ROST.US,D,19940812,000000,0.390606,0.408358,0.390606,0.408358,5396098.2795742,0
+ROST.US,D,19940815,000000,0.412854,0.419468,0.399507,0.406171,7811184.8568102,0
+ROST.US,D,19940816,000000,0.408358,0.408358,0.399507,0.401695,1315680.0239084,0
+ROST.US,D,19940817,000000,0.401695,0.410557,0.399507,0.406171,2847640.5878413,0
+ROST.US,D,19940818,000000,0.406171,0.417191,0.406171,0.412854,8207684.7046609,0
+ROST.US,D,19940819,000000,0.417191,0.417191,0.401695,0.408358,3842514.3072733,0
+ROST.US,D,19940822,000000,0.412854,0.412854,0.401695,0.408358,3251359.3476071,0
+ROST.US,D,19940823,000000,0.408358,0.412854,0.406171,0.408358,1759049.2734195,0
+ROST.US,D,19940824,000000,0.412854,0.417191,0.406171,0.412854,2923340.1907386,0
+ROST.US,D,19940825,000000,0.417191,0.417191,0.406171,0.406171,3179264.1510648,0
+ROST.US,D,19940826,000000,0.412854,0.419468,0.408358,0.417191,5140166.2398838,0
+ROST.US,D,19940829,000000,0.408358,0.423885,0.408358,0.419468,2382645.9101211,0
+ROST.US,D,19940830,000000,0.412854,0.423885,0.412854,0.423885,2829617.5461462,0
+ROST.US,D,19940831,000000,0.417191,0.423885,0.417191,0.419468,2014977.2734278,0
+ROST.US,D,19940901,000000,0.408358,0.412854,0.395051,0.399507,10312785.265929,0
+ROST.US,D,19940902,000000,0.399507,0.410557,0.399507,0.406171,1762649.6400924,0
+ROST.US,D,19940906,000000,0.397239,0.412854,0.397239,0.410557,2191605.3038659,0
+ROST.US,D,19940907,000000,0.410557,0.412854,0.403943,0.406171,5406912.5085594,0
+ROST.US,D,19940908,000000,0.410557,0.410557,0.406171,0.410557,3680308.9518575,0
+ROST.US,D,19940909,000000,0.406171,0.417191,0.406171,0.412854,11650088.698205,0
+ROST.US,D,19940912,000000,0.410557,0.421697,0.410557,0.412854,7825604.502071,0
+ROST.US,D,19940913,000000,0.421697,0.439401,0.412854,0.439401,9144886.9124933,0
+ROST.US,D,19940914,000000,0.439401,0.439401,0.421697,0.4284,3694717.4879925,0
+ROST.US,D,19940915,000000,0.421697,0.4284,0.417191,0.421697,1113820.1390653,0
+ROST.US,D,19940916,000000,0.417191,0.4284,0.417191,0.4284,857898.19858018,0
+ROST.US,D,19940919,000000,0.4284,0.4284,0.412854,0.412854,6463067.1955485,0
+ROST.US,D,19940920,000000,0.412854,0.421697,0.403943,0.410557,6196315.8772702,0
+ROST.US,D,19940921,000000,0.403943,0.412854,0.38609,0.390606,5305979.031416,0
+ROST.US,D,19940922,000000,0.390606,0.395051,0.38609,0.388466,8341058.8489192,0
+ROST.US,D,19940923,000000,0.388466,0.397239,0.388466,0.397239,1820328.2211356,0
+ROST.US,D,19940926,000000,0.388466,0.390606,0.38609,0.388466,2995425.2880757,0
+ROST.US,D,19940927,000000,0.388466,0.390606,0.388466,0.390606,475806.8868645,0
+ROST.US,D,19940928,000000,0.395051,0.395051,0.388466,0.395051,450572.00269786,0
+ROST.US,D,19940929,000000,0.397239,0.397239,0.388466,0.395051,868709.39780392,0
+ROST.US,D,19940930,000000,0.390606,0.390606,0.379564,0.379564,2815193.8612032,0
+ROST.US,D,19941003,000000,0.379564,0.388466,0.37501,0.381723,3983096.2543209,0
+ROST.US,D,19941004,000000,0.381723,0.388466,0.379564,0.379564,7173171.6046095,0
+ROST.US,D,19941005,000000,0.38609,0.38609,0.379564,0.379564,1492308.0543465,0
+ROST.US,D,19941006,000000,0.379564,0.381723,0.348433,0.359523,15827827.945296,0
+ROST.US,D,19941007,000000,0.355127,0.368446,0.355127,0.366246,2880077.2152741,0
+ROST.US,D,19941010,000000,0.361681,0.381723,0.361681,0.37501,2858446.7374625,0
+ROST.US,D,19941011,000000,0.37501,0.388466,0.37501,0.377238,4166932.0875484,0
+ROST.US,D,19941012,000000,0.37501,0.381723,0.37501,0.379564,1560792.7850108,0
+ROST.US,D,19941013,000000,0.38609,0.388466,0.37501,0.38609,3193680.7665639,0
+ROST.US,D,19941014,000000,0.381723,0.390606,0.381723,0.388466,16963286.641536,0
+ROST.US,D,19941017,000000,0.388466,0.390606,0.381723,0.388466,2663806.774455,0
+ROST.US,D,19941018,000000,0.381723,0.390606,0.381723,0.388466,1312077.6373946,0
+ROST.US,D,19941019,000000,0.388466,0.388466,0.37295,0.37501,3503681.9313399,0
+ROST.US,D,19941020,000000,0.379564,0.379564,0.368446,0.37501,1394987.0629222,0
+ROST.US,D,19941021,000000,0.368446,0.37501,0.366246,0.37295,2602525.8068978,0
+ROST.US,D,19941024,000000,0.368446,0.37295,0.366246,0.37295,2699846.7983222,0
+ROST.US,D,19941025,000000,0.361681,0.379564,0.361681,0.37501,2663806.774455,0
+ROST.US,D,19941026,000000,0.37501,0.379564,0.361681,0.363968,4224601.5793068,0
+ROST.US,D,19941027,000000,0.368446,0.37295,0.361681,0.366246,3525305.3397079,0
+ROST.US,D,19941028,000000,0.368446,0.379564,0.361681,0.366246,2108692.8485766,0
+ROST.US,D,19941031,000000,0.37295,0.37295,0.359523,0.359523,3179264.1510648,0
+ROST.US,D,19941101,000000,0.366246,0.366246,0.355127,0.361681,1831136.3905977,0
+ROST.US,D,19941102,000000,0.37295,0.37501,0.366246,0.37295,7922928.5232569,0
+ROST.US,D,19941103,000000,0.37295,0.37295,0.359523,0.366246,6044923.7409192,0
+ROST.US,D,19941104,000000,0.359523,0.366246,0.359523,0.366246,7803980.0837825,0
+ROST.US,D,19941107,000000,0.361681,0.368446,0.355127,0.361681,3460420.9757165,0
+ROST.US,D,19941108,000000,0.359523,0.368446,0.359523,0.361681,8701530.7919491,0
+ROST.US,D,19941109,000000,0.366246,0.37295,0.366246,0.368446,6207140.2054608,0
+ROST.US,D,19941110,000000,0.37295,0.37501,0.368446,0.368446,7129912.6688271,0
+ROST.US,D,19941111,000000,0.366246,0.37501,0.355127,0.355127,4325533.0366091,0
+ROST.US,D,19941114,000000,0.359523,0.361681,0.352888,0.355127,3824490.2556575,0
+ROST.US,D,19941115,000000,0.357306,0.361681,0.346196,0.355127,4087624.038614,0
+ROST.US,D,19941116,000000,0.348433,0.355127,0.348433,0.348433,1823937.6770932,0
+ROST.US,D,19941117,000000,0.348433,0.355127,0.346196,0.346196,1376962.0013859,0
+ROST.US,D,19941118,000000,0.346196,0.352888,0.346196,0.350711,7000150.0003673,0
+ROST.US,D,19941121,000000,0.346196,0.355127,0.346196,0.346196,2973793.8003435,0
+ROST.US,D,19941122,000000,0.348433,0.352888,0.341779,0.352888,2245673.4190311,0
+ROST.US,D,19941123,000000,0.346196,0.346196,0.335165,0.346196,5543890.0492522,0
+ROST.US,D,19941125,000000,0.346196,0.346196,0.335165,0.33967,3590181.6243352,0
+ROST.US,D,19941128,000000,0.346196,0.348433,0.33967,0.348433,6463067.1955485,0
+ROST.US,D,19941129,000000,0.348433,0.348433,0.341779,0.341779,3536116.5389317,0
+ROST.US,D,19941130,000000,0.341779,0.355127,0.341779,0.355127,1784281.1278247,0
+ROST.US,D,19941201,000000,0.355127,0.355127,0.341779,0.346196,4426457.4244679,0
+ROST.US,D,19941202,000000,0.346196,0.352888,0.346196,0.352888,2948572.0451437,0
+ROST.US,D,19941205,000000,0.352888,0.352888,0.343988,0.346196,3709145.2126175,0
+ROST.US,D,19941206,000000,0.343988,0.346196,0.33967,0.33967,1553591.0417446,0
+ROST.US,D,19941207,000000,0.337453,0.343988,0.332898,0.332898,735334.24362504,0
+ROST.US,D,19941208,000000,0.332898,0.337453,0.315143,0.321827,6942476.4689268,0
+ROST.US,D,19941209,000000,0.315143,0.321827,0.315143,0.319669,3215307.2046936,0
+ROST.US,D,19941212,000000,0.321827,0.321827,0.306282,0.30845,6592829.8640081,0
+ROST.US,D,19941213,000000,0.312936,0.319669,0.306282,0.319669,4426457.4244679,0
+ROST.US,D,19941214,000000,0.319669,0.326155,0.312936,0.326155,2133926.7228228,0
+ROST.US,D,19941215,000000,0.326155,0.326155,0.315143,0.321827,2454736.0570609,0
+ROST.US,D,19941216,000000,0.30845,0.30845,0.279607,0.279607,12464730.990765,0
+ROST.US,D,19941219,000000,0.284032,0.295172,0.279607,0.288527,5875504.5231909,0
+ROST.US,D,19941220,000000,0.295172,0.295172,0.279607,0.281785,3784828.6567863,0
+ROST.US,D,19941221,000000,0.279607,0.295172,0.279607,0.295172,4754476.5813363,0
+ROST.US,D,19941222,000000,0.295172,0.295172,0.281785,0.288527,4696800.0201342,0
+ROST.US,D,19941223,000000,0.290736,0.295172,0.284032,0.290736,4873434.1100955,0
+ROST.US,D,19941227,000000,0.295172,0.295172,0.284032,0.284032,6448642.500685,0
+ROST.US,D,19941228,000000,0.290736,0.290736,0.281785,0.284032,4343549.0088607,0
+ROST.US,D,19941229,000000,0.288527,0.297419,0.281785,0.290736,8258154.4729942,0
+ROST.US,D,19941230,000000,0.290736,0.297419,0.288527,0.290736,7165956.7323765,0
+ROST.US,D,19950103,000000,0.290736,0.290736,0.273052,0.273052,8326648.2929432,0
+ROST.US,D,19950104,000000,0.279607,0.288527,0.273052,0.288527,4934709.0181294,0
+ROST.US,D,19950105,000000,0.284032,0.306282,0.284032,0.295172,6733403.7316917,0
+ROST.US,D,19950106,000000,0.295172,0.301836,0.281785,0.281785,7007351.7436335,0
+ROST.US,D,19950109,000000,0.281785,0.284032,0.273052,0.273052,14115644.033854,0
+ROST.US,D,19950110,000000,0.277477,0.281785,0.270814,0.27517,14418429.316476,0
+ROST.US,D,19950111,000000,0.277477,0.281785,0.273052,0.273052,8160832.4716494,0
+ROST.US,D,19950112,000000,0.273052,0.279607,0.270814,0.273052,10244300.535265,0
+ROST.US,D,19950113,000000,0.270814,0.277477,0.270814,0.273052,14310289.046464,0
+ROST.US,D,19950116,000000,0.270814,0.279607,0.270814,0.270814,7721068.6384137,0
+ROST.US,D,19950117,000000,0.270814,0.281785,0.270814,0.281785,5778182.5218462,0
+ROST.US,D,19950118,000000,0.279607,0.284032,0.273052,0.273052,8575356.3711157,0
+ROST.US,D,19950119,000000,0.270814,0.279607,0.270814,0.277477,3107170.9743634,0
+ROST.US,D,19950120,000000,0.273052,0.279607,0.270814,0.273052,8106756.2771201,0
+ROST.US,D,19950123,000000,0.277477,0.279607,0.273052,0.279607,2029399.9484501,0
+ROST.US,D,19950124,000000,0.279607,0.279607,0.273052,0.277477,3427975.258999,0
+ROST.US,D,19950125,000000,0.277477,0.277477,0.270814,0.273052,1164285.8677165,0
+ROST.US,D,19950126,000000,0.277477,0.277477,0.270814,0.270814,998467.01666104,0
+ROST.US,D,19950127,000000,0.270814,0.279607,0.270814,0.27517,1221959.399157,0
+ROST.US,D,19950130,000000,0.270814,0.277477,0.270814,0.277477,356857.43746956,0
+ROST.US,D,19950131,000000,0.279607,0.281785,0.273052,0.279607,4098436.2477584,0
+ROST.US,D,19950201,000000,0.279607,0.279607,0.270814,0.279607,562318.69890608,0
+ROST.US,D,19950202,000000,0.279607,0.301836,0.277477,0.301836,14840166.068336,0
+ROST.US,D,19950203,000000,0.301836,0.319669,0.297419,0.30845,20052427.50476,0
+ROST.US,D,19950206,000000,0.30845,0.319669,0.297419,0.297419,15081679.472685,0
+ROST.US,D,19950207,000000,0.297419,0.306282,0.290736,0.301836,8708733.5451357,0
+ROST.US,D,19950208,000000,0.306282,0.30845,0.301836,0.30845,5590747.3318664,0
+ROST.US,D,19950209,000000,0.30845,0.312936,0.301836,0.306282,5244702.1035411,0
+ROST.US,D,19950210,000000,0.312936,0.312936,0.306282,0.30845,2746709.130539,0
+ROST.US,D,19950213,000000,0.312936,0.312936,0.306282,0.310717,4873434.1100955,0
+ROST.US,D,19950214,000000,0.312936,0.312936,0.306282,0.310717,6848750.7945727,0
+ROST.US,D,19950215,000000,0.312936,0.319669,0.30845,0.319669,22344958.206406,0
+ROST.US,D,19950216,000000,0.319669,0.319669,0.315143,0.317402,14270645.626162,0
+ROST.US,D,19950217,000000,0.312936,0.319669,0.306282,0.312936,19486506.41934,0
+ROST.US,D,19950221,000000,0.306282,0.315143,0.306282,0.310717,3251359.3476071,0
+ROST.US,D,19950222,000000,0.315143,0.315143,0.30845,0.310717,7248866.1579042,0
+ROST.US,D,19950223,000000,0.312936,0.315143,0.295172,0.297419,7454328.4292612,0
+ROST.US,D,19950224,000000,0.295172,0.301836,0.281785,0.288527,9072802.8250767,0
+ROST.US,D,19950227,000000,0.288527,0.306282,0.284032,0.295172,12331358.866347,0
+ROST.US,D,19950228,000000,0.297419,0.306282,0.290736,0.304034,2397065.5553819,0
+ROST.US,D,19950301,000000,0.297419,0.315143,0.297419,0.30845,7710260.4689515,0
+ROST.US,D,19950302,000000,0.30845,0.315143,0.30845,0.30845,1658124.8855609,0
+ROST.US,D,19950303,000000,0.30845,0.315143,0.30845,0.30845,5716903.5741301,0
+ROST.US,D,19950306,000000,0.317402,0.317402,0.306282,0.317402,410919.49311147,0
+ROST.US,D,19950307,000000,0.317402,0.317402,0.301836,0.306282,1059754.0437412,0
+ROST.US,D,19950308,000000,0.306282,0.312936,0.306282,0.306282,3363096.9545306,0
+ROST.US,D,19950309,000000,0.312936,0.312936,0.306282,0.30845,2890896.4938621,0
+ROST.US,D,19950310,000000,0.306282,0.312936,0.306282,0.306282,3373911.183516,0
+ROST.US,D,19950313,000000,0.306282,0.312936,0.301836,0.301836,3849719.080301,0
+ROST.US,D,19950314,000000,0.301836,0.312936,0.301836,0.312936,5100524.8394232,0
+ROST.US,D,19950315,000000,0.301836,0.310717,0.299607,0.299607,8063515.5199072,0
+ROST.US,D,19950316,000000,0.299607,0.310717,0.299607,0.306282,3561353.4429394,0
+ROST.US,D,19950317,000000,0.301836,0.30845,0.299607,0.306282,11509514.830521,0
+ROST.US,D,19950320,000000,0.301836,0.306282,0.299607,0.299607,5399703.6958496,0
+ROST.US,D,19950321,000000,0.299607,0.306282,0.299607,0.301836,3355890.1616618,0
+ROST.US,D,19950322,000000,0.299607,0.301836,0.297419,0.301836,1070571.3024882,0
+ROST.US,D,19950323,000000,0.297419,0.301836,0.297419,0.301836,1185918.3653693,0
+ROST.US,D,19950324,000000,0.297419,0.306282,0.297419,0.299607,3950651.5475239,0
+ROST.US,D,19950327,000000,0.297419,0.310717,0.297419,0.306282,4195766.3284672,0
+ROST.US,D,19950328,000000,0.301836,0.310717,0.297419,0.297419,3467630.7983469,0
+ROST.US,D,19950329,000000,0.306282,0.306282,0.284032,0.288527,3795653.9948975,0
+ROST.US,D,19950330,000000,0.288527,0.293013,0.284032,0.290736,3954255.9538788,0
+ROST.US,D,19950331,000000,0.286309,0.290736,0.279607,0.286309,6657716.2478407,0
+ROST.US,D,19950403,000000,0.290736,0.290736,0.284032,0.286309,533479.4083845,0
+ROST.US,D,19950404,000000,0.284032,0.290736,0.284032,0.286309,5637605.6244011,0
+ROST.US,D,19950405,000000,0.290736,0.290736,0.279607,0.284032,2602525.8068978,0
+ROST.US,D,19950406,000000,0.279607,0.279607,0.27517,0.27517,4408438.4224547,0
+ROST.US,D,19950407,000000,0.27517,0.279607,0.270814,0.270814,14533779.409119,0
+ROST.US,D,19950410,000000,0.270814,0.284032,0.270814,0.284032,3965064.123341,0
+ROST.US,D,19950411,000000,0.286309,0.286309,0.27517,0.277477,6700969.1240998,0
+ROST.US,D,19950412,000000,0.277477,0.286309,0.277477,0.277477,1712194.0106465,0
+ROST.US,D,19950413,000000,0.277477,0.284032,0.27517,0.279607,3593798.1497365,0
+ROST.US,D,19950417,000000,0.279607,0.284032,0.27517,0.277477,5039244.8817867,0
+ROST.US,D,19950418,000000,0.277477,0.279607,0.27517,0.277477,5608761.2842769,0
+ROST.US,D,19950419,000000,0.27517,0.279607,0.270814,0.27517,3262170.5468309,0
+ROST.US,D,19950420,000000,0.268497,0.277477,0.268497,0.270814,666849.51296077,0
+ROST.US,D,19950421,000000,0.277477,0.277477,0.268497,0.277477,868709.39780392,0
+ROST.US,D,19950424,000000,0.270814,0.277477,0.26407,0.268497,2267299.8571606,0
+ROST.US,D,19950425,000000,0.26407,0.26407,0.246337,0.255257,13012631.054331,0
+ROST.US,D,19950426,000000,0.257417,0.257417,0.250822,0.250822,3399145.0577621,0
+ROST.US,D,19950427,000000,0.250822,0.257417,0.250822,0.255257,3089143.8929861,0
+ROST.US,D,19950428,000000,0.257417,0.257417,0.250822,0.255257,3024276.6976436,0
+ROST.US,D,19950501,000000,0.250822,0.261872,0.250822,0.257417,10146968.434715,0
+ROST.US,D,19950502,000000,0.255257,0.261872,0.250822,0.257417,5641211.0406766,0
+ROST.US,D,19950503,000000,0.261872,0.261872,0.255257,0.257417,2281713.4428982,0
+ROST.US,D,19950504,000000,0.257417,0.270814,0.257417,0.268497,7811184.8568102,0
+ROST.US,D,19950505,000000,0.270814,0.270814,0.261872,0.270814,3258565.1305554,0
+ROST.US,D,19950508,000000,0.270814,0.27517,0.26407,0.270814,9822556.7139626,0
+ROST.US,D,19950509,000000,0.268497,0.27517,0.268497,0.268497,10110923.361244,0
+ROST.US,D,19950510,000000,0.268497,0.270814,0.261872,0.268497,6419802.2002429,0
+ROST.US,D,19950511,000000,0.268497,0.268497,0.257417,0.26407,3341468.49656,0
+ROST.US,D,19950512,000000,0.257417,0.270814,0.257417,0.268497,11343703.04891,0
+ROST.US,D,19950515,000000,0.26407,0.270814,0.26407,0.268497,29929056.37357,0
+ROST.US,D,19950516,000000,0.270814,0.279607,0.268497,0.273052,46092125.41741,0
+ROST.US,D,19950517,000000,0.277477,0.277477,0.268497,0.27517,19515349.749545,0
+ROST.US,D,19950518,000000,0.27517,0.27517,0.26407,0.270814,8427575.7105634,0
+ROST.US,D,19950519,000000,0.268497,0.268497,0.26407,0.266298,8521295.3253943,0
+ROST.US,D,19950522,000000,0.268497,0.270814,0.26407,0.268497,7955365.1506897,0
+ROST.US,D,19950523,000000,0.270814,0.284032,0.268497,0.277477,24904243.256091,0
+ROST.US,D,19950524,000000,0.284032,0.284032,0.277477,0.279607,5684465.9367768,0
+ROST.US,D,19950525,000000,0.277477,0.284032,0.277477,0.279607,2090675.8664045,0
+ROST.US,D,19950526,000000,0.284032,0.284032,0.27517,0.27517,6358521.2326858,0
+ROST.US,D,19950530,000000,0.277477,0.279607,0.27517,0.279607,7133516.0652615,0
+ROST.US,D,19950531,000000,0.284032,0.284032,0.277477,0.277477,6178294.855416,0
+ROST.US,D,19950601,000000,0.277477,0.293013,0.277477,0.290736,5298778.2980704,0
+ROST.US,D,19950602,000000,0.293013,0.293013,0.286309,0.286309,2422298.4197075,0
+ROST.US,D,19950605,000000,0.293013,0.297419,0.286309,0.297419,3099959.131892,0
+ROST.US,D,19950606,000000,0.290736,0.306282,0.290736,0.306282,6722593.5423884,0
+ROST.US,D,19950607,000000,0.301836,0.306282,0.297419,0.306282,3705536.7665805,0
+ROST.US,D,19950608,000000,0.306282,0.30845,0.297419,0.30845,14512151.96107,0
+ROST.US,D,19950609,000000,0.30845,0.30845,0.301836,0.30845,2649384.0994326,0
+ROST.US,D,19950612,000000,0.30845,0.30845,0.301836,0.30845,2800780.2754657,0
+ROST.US,D,19950613,000000,0.306282,0.312936,0.306282,0.30845,4509366.8499955,0
+ROST.US,D,19950614,000000,0.312936,0.312936,0.306282,0.30845,2361016.4422299,0
+ROST.US,D,19950615,000000,0.306282,0.312936,0.306282,0.306282,1618470.3561334,0
+ROST.US,D,19950616,000000,0.312936,0.315143,0.306282,0.312936,4567041.3913566,0
+ROST.US,D,19950619,000000,0.315143,0.315143,0.306282,0.30845,2685433.2125846,0
+ROST.US,D,19950620,000000,0.306282,0.312936,0.301836,0.306282,5028428.6329603,0
+ROST.US,D,19950621,000000,0.297419,0.306282,0.295172,0.299607,3947045.121328,0
+ROST.US,D,19950622,000000,0.297419,0.301836,0.297419,0.301836,2490777.0908486,0
+ROST.US,D,19950623,000000,0.301836,0.306282,0.295172,0.297419,2591717.6374357,0
+ROST.US,D,19950626,000000,0.295172,0.306282,0.295172,0.301836,2862056.1934201,0
+ROST.US,D,19950627,000000,0.306282,0.306282,0.295172,0.295172,1394987.0629222,0
+ROST.US,D,19950628,000000,0.306282,0.30845,0.295172,0.301836,3795653.9948975,0
+ROST.US,D,19950629,000000,0.306282,0.30845,0.301836,0.301836,2811592.4846099,0
+ROST.US,D,19950630,000000,0.301836,0.30845,0.301836,0.30845,2436713.0153657,0
+ROST.US,D,19950703,000000,0.30845,0.30845,0.301836,0.30845,728130.4805178,0
+ROST.US,D,19950705,000000,0.312936,0.321827,0.306282,0.315143,14908653.82876,0
+ROST.US,D,19950706,000000,0.319669,0.319669,0.312936,0.315143,11217540.747124,0
+ROST.US,D,19950707,000000,0.312936,0.319669,0.30845,0.30845,4740057.9459961,0
+ROST.US,D,19950710,000000,0.30845,0.315143,0.30845,0.312936,1279631.920677,0
+ROST.US,D,19950711,000000,0.30845,0.315143,0.30845,0.312936,1207543.7935783,0
+ROST.US,D,19950712,000000,0.315143,0.319669,0.312936,0.312936,10968818.530064,0
+ROST.US,D,19950713,000000,0.315143,0.319669,0.312936,0.312936,10857074.863617,0
+ROST.US,D,19950714,000000,0.319669,0.319669,0.312936,0.312936,3366703.3807266,0
+ROST.US,D,19950717,000000,0.319669,0.332898,0.312936,0.330719,7111891.646973,0
+ROST.US,D,19950718,000000,0.328471,0.332898,0.326155,0.328471,5334818.3219377,0
+ROST.US,D,19950719,000000,0.332898,0.332898,0.326155,0.332898,2516015.0047769,0
+ROST.US,D,19950720,000000,0.332898,0.332898,0.321827,0.328471,2224042.9412193,0
+ROST.US,D,19950721,000000,0.328471,0.332898,0.321827,0.326155,497433.3249941,0
+ROST.US,D,19950724,000000,0.326155,0.332898,0.321827,0.328471,2562873.2973115,0
+ROST.US,D,19950725,000000,0.332898,0.332898,0.321827,0.332898,656036.29389596,0
+ROST.US,D,19950726,000000,0.326155,0.332898,0.321827,0.321827,2999033.7341128,0
+ROST.US,D,19950727,000000,0.328471,0.328471,0.321827,0.321827,872315.82399991,0
+ROST.US,D,19950728,000000,0.319669,0.328471,0.319669,0.321827,2552057.0484851,0
+ROST.US,D,19950731,000000,0.319669,0.321827,0.319669,0.319669,1276033.5738451,0
+ROST.US,D,19950801,000000,0.319669,0.328471,0.315143,0.321827,25325967.888903,0
+ROST.US,D,19950802,000000,0.315143,0.319669,0.30845,0.315143,4502151.9777626,0
+ROST.US,D,19950803,000000,0.319669,0.328471,0.312936,0.326155,48301737.604244,0
+ROST.US,D,19950804,000000,0.326155,0.337453,0.326155,0.337453,23292976.663065,0
+ROST.US,D,19950807,000000,0.337453,0.359523,0.332898,0.357306,16642471.247775,0
+ROST.US,D,19950808,000000,0.363968,0.37501,0.352888,0.370633,16325273.389335,0
+ROST.US,D,19950809,000000,0.368446,0.370633,0.363968,0.363968,11091387.534621,0
+ROST.US,D,19950810,000000,0.363968,0.370633,0.363968,0.363968,7901299.0553657,0
+ROST.US,D,19950811,000000,0.363968,0.37501,0.363968,0.370633,10013591.260695,0
+ROST.US,D,19950814,000000,0.37501,0.397239,0.363968,0.392793,27254435.370131,0
+ROST.US,D,19950815,000000,0.397239,0.406171,0.388466,0.395051,18603382.425879,0
+ROST.US,D,19950816,000000,0.392793,0.397239,0.383981,0.392793,16555958.425813,0
+ROST.US,D,19950817,000000,0.397239,0.412854,0.390606,0.410557,16271199.214647,0
+ROST.US,D,19950818,000000,0.412854,0.412854,0.406171,0.408358,8276177.5146894,0
+ROST.US,D,19950821,000000,0.406171,0.412854,0.397239,0.399507,12334969.332225,0
+ROST.US,D,19950822,000000,0.392793,0.399507,0.390606,0.397239,4145298.5799751,0
+ROST.US,D,19950823,000000,0.392793,0.408358,0.392793,0.406171,15539455.23849,0
+ROST.US,D,19950824,000000,0.406171,0.417191,0.403943,0.412854,14303088.313118,0
+ROST.US,D,19950825,000000,0.412854,0.417191,0.408358,0.417191,13881345.501737,0
+ROST.US,D,19950828,000000,0.408358,0.423885,0.408358,0.419468,16386546.277528,0
+ROST.US,D,19950829,000000,0.417191,0.423885,0.417191,0.417191,10359640.528702,0
+ROST.US,D,19950830,000000,0.417191,0.423885,0.417191,0.421697,4700407.4562508,0
+ROST.US,D,19950831,000000,0.417191,0.423885,0.417191,0.419468,19857788.551675,0
+ROST.US,D,19950901,000000,0.419468,0.423885,0.419468,0.419468,7450719.9832242,0
+ROST.US,D,19950905,000000,0.426142,0.426142,0.419468,0.426142,26212703.358163,0
+ROST.US,D,19950906,000000,0.426142,0.432717,0.426142,0.426142,38226866.385914,0
+ROST.US,D,19950907,000000,0.426142,0.432717,0.426142,0.426142,11523930.436101,0
+ROST.US,D,19950908,000000,0.426142,0.432717,0.426142,0.432717,18534890.625771,0
+ROST.US,D,19950911,000000,0.4284,0.435034,0.4284,0.430558,22759494.224919,0
+ROST.US,D,19950912,000000,0.4284,0.435034,0.4284,0.4284,4711216.6356335,0
+ROST.US,D,19950913,000000,0.4284,0.435034,0.419468,0.426142,12342173.095332,0
+ROST.US,D,19950914,000000,0.419468,0.4284,0.419468,0.4284,6088185.7064631,0
+ROST.US,D,19950915,000000,0.426142,0.435034,0.426142,0.432717,11981720.340793,0
+ROST.US,D,19950918,000000,0.435034,0.435034,0.426142,0.426142,9847788.5683676,0
+ROST.US,D,19950919,000000,0.426142,0.435034,0.415042,0.419468,10060450.56315,0
+ROST.US,D,19950920,000000,0.415042,0.426142,0.415042,0.421697,11444632.486371,0
+ROST.US,D,19950921,000000,0.421697,0.426142,0.419468,0.426142,5428535.9169276,0
+ROST.US,D,19950922,000000,0.426142,0.426142,0.419468,0.419468,7162352.3260215,0
+ROST.US,D,19950925,000000,0.419468,0.426142,0.419468,0.421697,4239011.1253624,0
+ROST.US,D,19950926,000000,0.426142,0.426142,0.419468,0.419468,13459605.720117,0
+ROST.US,D,19950927,000000,0.419468,0.426142,0.415042,0.419468,4581452.9572533,0
+ROST.US,D,19950928,000000,0.415042,0.421697,0.415042,0.419468,1095798.1072906,0
+ROST.US,D,19950929,000000,0.421697,0.421697,0.408358,0.415042,3161244.1391312,0
+ROST.US,D,19951002,000000,0.408358,0.415042,0.408358,0.408358,8961048.0495043,0
+ROST.US,D,19951003,000000,0.408358,0.415042,0.408358,0.408358,8081535.5318408,0
+ROST.US,D,19951004,000000,0.408358,0.426142,0.403943,0.426142,10356039.152109,0
+ROST.US,D,19951005,000000,0.421697,0.443857,0.421697,0.443857,34445637.08588,0
+ROST.US,D,19951006,000000,0.44161,0.448362,0.426142,0.426142,21562767.690088,0
+ROST.US,D,19951009,000000,0.426142,0.4284,0.419468,0.426142,10323591.415549,0
+ROST.US,D,19951010,000000,0.421697,0.421697,0.415042,0.415042,12897285.00137,0
+ROST.US,D,19951011,000000,0.419468,0.421697,0.415042,0.415042,7270492.5960338,0
+ROST.US,D,19951012,000000,0.419468,0.423885,0.415042,0.421697,8690707.473679,0
+ROST.US,D,19951013,000000,0.432717,0.432717,0.426142,0.426142,13769603.855131,0
+ROST.US,D,19951016,000000,0.426142,0.432717,0.421697,0.4284,4642728.8752077,0
+ROST.US,D,19951017,000000,0.426142,0.432717,0.421697,0.421697,7036198.1035988,0
+ROST.US,D,19951018,000000,0.421697,0.4284,0.419468,0.419468,2483571.3079003,0
+ROST.US,D,19951019,000000,0.415042,0.421697,0.415042,0.415042,7504796.1777534,0
+ROST.US,D,19951020,000000,0.421697,0.426142,0.415042,0.423885,5605160.9176041,0
+ROST.US,D,19951023,000000,0.419468,0.426142,0.419468,0.419468,7987812.8872483,0
+ROST.US,D,19951024,000000,0.419468,0.421697,0.403943,0.408358,10420918.466498,0
+ROST.US,D,19951025,000000,0.403943,0.408358,0.403943,0.408358,13239725.82334,0
+ROST.US,D,19951026,000000,0.408358,0.415042,0.403943,0.410557,5832249.6270906,0
+ROST.US,D,19951027,000000,0.415042,0.415042,0.408358,0.410557,2386256.3759993,0
+ROST.US,D,19951030,000000,0.415042,0.415042,0.408358,0.408358,1402192.8458706,0
+ROST.US,D,19951031,000000,0.408358,0.415042,0.408358,0.412854,3947045.121328,0
+ROST.US,D,19951101,000000,0.415042,0.44161,0.410557,0.435034,10669644.72324,0
+ROST.US,D,19951102,000000,0.435034,0.486157,0.435034,0.457205,33284944.515391,0
+ROST.US,D,19951103,000000,0.45272,0.470433,0.45272,0.46166,25048414.460686,0
+ROST.US,D,19951106,000000,0.46166,0.466087,0.457205,0.466087,8146407.776786,0
+ROST.US,D,19951107,000000,0.46166,0.466087,0.457205,0.46166,3532519.2020205,0
+ROST.US,D,19951108,000000,0.466087,0.4727,0.46166,0.4727,8348274.7310728,0
+ROST.US,D,19951109,000000,0.466087,0.4727,0.466087,0.470433,6614455.2922173,0
+ROST.US,D,19951110,000000,0.470433,0.481542,0.466087,0.477057,11329282.393729,0
+ROST.US,D,19951113,000000,0.481542,0.49492,0.4727,0.486157,7612928.3684015,0
+ROST.US,D,19951114,000000,0.490762,0.510436,0.481542,0.50806,22417052.393029,0
+ROST.US,D,19951115,000000,0.503901,0.510436,0.499346,0.503901,7418277.2962682,0
+ROST.US,D,19951116,000000,0.50806,0.516873,0.503901,0.512714,22042170.903943,0
+ROST.US,D,19951117,000000,0.510436,0.521626,0.50806,0.512714,17323742.425837,0
+ROST.US,D,19951120,000000,0.521626,0.521626,0.510436,0.510436,5857490.5707806,0
+ROST.US,D,19951121,000000,0.50806,0.510436,0.497167,0.499346,10673240.040309,0
+ROST.US,D,19951122,000000,0.497167,0.510436,0.497167,0.499346,6463067.1955485,0
+ROST.US,D,19951124,000000,0.503901,0.503901,0.497167,0.497167,832664.32433406,0
+ROST.US,D,19951127,000000,0.497167,0.499346,0.49492,0.49492,4873434.1100955,0
+ROST.US,D,19951128,000000,0.49492,0.499346,0.486157,0.490762,9988366.4757332,0
+ROST.US,D,19951129,000000,0.49492,0.49492,0.486157,0.49492,6556779.7409356,0
+ROST.US,D,19951130,000000,0.490762,0.516873,0.486157,0.503901,17644551.760076,0
+ROST.US,D,19951201,000000,0.503901,0.510436,0.497167,0.499346,5846677.3517157,0
+ROST.US,D,19951204,000000,0.497167,0.503901,0.497167,0.503901,5583540.5389976,0
+ROST.US,D,19951205,000000,0.503901,0.510436,0.497167,0.503901,9065583.9131616,0
+ROST.US,D,19951206,000000,0.503901,0.525981,0.503901,0.516873,9966733.9780805,0
+ROST.US,D,19951207,000000,0.516873,0.525981,0.514793,0.514793,7699441.1903635,0
+ROST.US,D,19951208,000000,0.514793,0.528259,0.514793,0.521626,4945531.3264789,0
+ROST.US,D,19951211,000000,0.521626,0.528259,0.521626,0.521626,4646336.3113242,0
+ROST.US,D,19951212,000000,0.521626,0.525981,0.516873,0.516873,4076808.7997082,0
+ROST.US,D,19951213,000000,0.516873,0.525981,0.516873,0.516873,5201447.2074408,0
+ROST.US,D,19951214,000000,0.516873,0.534993,0.514793,0.525981,11087768.989379,0
+ROST.US,D,19951215,000000,0.525981,0.532813,0.50806,0.50806,3002639.1503883,0
+ROST.US,D,19951218,000000,0.50806,0.50806,0.479424,0.481542,6499110.2491772,0
+ROST.US,D,19951219,000000,0.486157,0.490762,0.479424,0.488424,6243178.209487,0
+ROST.US,D,19951220,000000,0.488424,0.490762,0.481542,0.486157,3993906.4436242,0
+ROST.US,D,19951221,000000,0.488424,0.534993,0.481542,0.528259,18859316.48541,0
+ROST.US,D,19951222,000000,0.525981,0.568362,0.525981,0.547964,19540570.494824,0
+ROST.US,D,19951226,000000,0.545687,0.561529,0.525981,0.528259,15535859.92142,0
+ROST.US,D,19951227,000000,0.528259,0.528259,0.486157,0.486157,14155291.493837,0
+ROST.US,D,19951228,000000,0.486157,0.503901,0.486157,0.499346,4152506.3827645,0
+ROST.US,D,19951229,000000,0.499346,0.514793,0.490762,0.503901,5980043.4166098,0
+ROST.US,D,19960102,000000,0.503901,0.525981,0.503901,0.521626,7555254.8369609,0
+ROST.US,D,19960103,000000,0.525981,0.525981,0.512714,0.521626,6700969.1240998,0
+ROST.US,D,19960104,000000,0.525981,0.541528,0.521626,0.528259,14818542.659967,0
+ROST.US,D,19960105,000000,0.516873,0.534993,0.516873,0.528259,23653437.496968,0
+ROST.US,D,19960108,000000,0.528259,0.528259,0.499346,0.501723,8874544.3168269,0
+ROST.US,D,19960109,000000,0.499346,0.50806,0.486157,0.499346,14753655.266213,0
+ROST.US,D,19960110,000000,0.499346,0.50806,0.49492,0.499346,8045482.3790067,0
+ROST.US,D,19960111,000000,0.501723,0.514793,0.501723,0.514793,6964098.8673744,0
+ROST.US,D,19960112,000000,0.514793,0.528259,0.512714,0.525981,6098997.9156074,0
+ROST.US,D,19960115,000000,0.521626,0.528259,0.521626,0.525981,6481085.1876409,0
+ROST.US,D,19960116,000000,0.521626,0.528259,0.516873,0.525981,2789956.9571955,0
+ROST.US,D,19960117,000000,0.514793,0.525981,0.514793,0.514793,5118545.8612773,0
+ROST.US,D,19960118,000000,0.514793,0.528259,0.514793,0.528259,5918764.4688938,0
+ROST.US,D,19960119,000000,0.521626,0.528259,0.521626,0.521626,3049497.4429229,0
+ROST.US,D,19960122,000000,0.521626,0.525981,0.516873,0.521626,2299741.534196,0
+ROST.US,D,19960123,000000,0.525981,0.528259,0.516873,0.516873,5205058.6832395,0
+ROST.US,D,19960124,000000,0.525981,0.525981,0.516873,0.521626,3882162.7771774,0
+ROST.US,D,19960125,000000,0.525981,0.525981,0.516873,0.525981,1996956.2515737,0
+ROST.US,D,19960126,000000,0.516873,0.525981,0.516873,0.525981,2674623.0232814,0
+ROST.US,D,19960129,000000,0.516873,0.528259,0.516873,0.528259,5951208.1657704,0
+ROST.US,D,19960130,000000,0.528259,0.532813,0.521626,0.528259,14057968.482573,0
+ROST.US,D,19960131,000000,0.525981,0.532813,0.525981,0.528259,3179264.1510648,0
+ROST.US,D,19960201,000000,0.525981,0.528259,0.525981,0.528259,3853323.486656,0
+ROST.US,D,19960202,000000,0.525981,0.537271,0.525981,0.532813,13279375.303165,0
+ROST.US,D,19960205,000000,0.532813,0.537271,0.528259,0.528259,6290032.4623395,0
+ROST.US,D,19960206,000000,0.528259,0.532813,0.528259,0.528259,6726196.9388228,0
+ROST.US,D,19960207,000000,0.528259,0.532813,0.525981,0.525981,4091233.4945716,0
+ROST.US,D,19960208,000000,0.547964,0.58163,0.541528,0.574896,33616572.118297,0
+ROST.US,D,19960209,000000,0.58163,0.610445,0.574896,0.601532,18560128.5397,0
+ROST.US,D,19960212,000000,0.606087,0.608464,0.587769,0.5947,19746036.805863,0
+ROST.US,D,19960213,000000,0.587769,0.601532,0.587769,0.592423,39647077.223876,0
+ROST.US,D,19960214,000000,0.5947,0.601532,0.5947,0.601532,6333289.3782808,0
+ROST.US,D,19960215,000000,0.5947,0.601532,0.5947,0.601532,9476513.5054783,0
+ROST.US,D,19960216,000000,0.601532,0.606087,0.596879,0.601532,10788589.123032,0
+ROST.US,D,19960220,000000,0.596879,0.606087,0.5947,0.596879,20870679.253278,0
+ROST.US,D,19960221,000000,0.606087,0.608464,0.5947,0.606087,22226010.776853,0
+ROST.US,D,19960222,000000,0.608464,0.643912,0.606087,0.636683,27142692.713605,0
+ROST.US,D,19960223,000000,0.636683,0.636683,0.62797,0.632425,15388076.231106,0
+ROST.US,D,19960226,000000,0.630248,0.636683,0.630248,0.632425,24623076.332235,0
+ROST.US,D,19960227,000000,0.632425,0.636683,0.623613,0.630248,38918948.7632,0
+ROST.US,D,19960228,000000,0.62797,0.632425,0.62797,0.630248,40811369.151115,0
+ROST.US,D,19960229,000000,0.630248,0.64817,0.623613,0.64817,11851948.583048,0
+ROST.US,D,19960301,000000,0.64817,0.712631,0.63906,0.688074,33558900.606698,0
+ROST.US,D,19960304,000000,0.683519,0.69243,0.67035,0.677182,9995582.3578868,0
+ROST.US,D,19960305,000000,0.67035,0.690054,0.67035,0.688074,7584099.177085,0
+ROST.US,D,19960306,000000,0.69243,0.703719,0.685698,0.688074,11949273.614154,0
+ROST.US,D,19960307,000000,0.685698,0.703719,0.656785,0.703719,23365062.770323,0
+ROST.US,D,19960308,000000,0.688074,0.699065,0.683519,0.685698,10183015.528025,0
+ROST.US,D,19960311,000000,0.679063,0.688074,0.658963,0.679063,19082797.75878,0
+ROST.US,D,19960312,000000,0.674905,0.683519,0.674905,0.683519,9098025.590197,0
+ROST.US,D,19960313,000000,0.683519,0.730157,0.674905,0.725701,23538090.434087,0
+ROST.US,D,19960314,000000,0.730157,0.730157,0.716789,0.721244,5388891.4867054,0
+ROST.US,D,19960315,000000,0.716789,0.718967,0.705799,0.707976,5893534.6343299,0
+ROST.US,D,19960318,000000,0.712631,0.730157,0.705799,0.721244,19951499.07722,0
+ROST.US,D,19960319,000000,0.730157,0.730157,0.716789,0.718967,24334713.724635,0
+ROST.US,D,19960320,000000,0.716789,0.725701,0.707976,0.716789,24637493.957654,0
+ROST.US,D,19960321,000000,0.716789,0.718967,0.69451,0.703719,18989069.054664,0
+ROST.US,D,19960322,000000,0.69451,0.705799,0.69451,0.705799,5432143.353044,0
+ROST.US,D,19960325,000000,0.699065,0.707976,0.69451,0.699065,10550684.164719,0
+ROST.US,D,19960326,000000,0.703719,0.703719,0.69243,0.69243,6967705.2935703,0
+ROST.US,D,19960327,000000,0.69243,0.69243,0.66124,0.66124,12569264.834581,0
+ROST.US,D,19960328,000000,0.665696,0.665696,0.656785,0.665696,10460568.956243,0
+ROST.US,D,19960329,000000,0.658963,0.665696,0.656785,0.665696,5727719.8229565,0
+ROST.US,D,19960401,000000,0.656785,0.683519,0.656785,0.674905,12331358.866347,0
+ROST.US,D,19960402,000000,0.69451,0.705799,0.679063,0.705799,7814788.2532446,0
+ROST.US,D,19960403,000000,0.705799,0.736889,0.699065,0.712631,14083205.38658,0
+ROST.US,D,19960404,000000,0.712631,0.721244,0.707976,0.712631,4448083.8625975,0
+ROST.US,D,19960408,000000,0.716789,0.718967,0.703719,0.712631,13592980.874295,0
+ROST.US,D,19960409,000000,0.721244,0.730157,0.712631,0.718967,9379188.4743719,0
+ROST.US,D,19960410,000000,0.718967,0.718967,0.705799,0.712631,8445593.7026561,0
+ROST.US,D,19960411,000000,0.747881,0.809866,0.741346,0.809866,51675658.886965,0
+ROST.US,D,19960412,000000,0.821056,0.943242,0.818975,0.914429,91081222.706491,0
+ROST.US,D,19960415,000000,0.912052,0.916804,0.86789,0.87898,41622407.03732,0
+ROST.US,D,19960416,000000,0.87898,0.889773,0.858879,0.870168,33223668.597436,0
+ROST.US,D,19960417,000000,0.86591,0.870168,0.847492,0.858879,14321102.26553,0
+ROST.US,D,19960418,000000,0.858879,0.880961,0.858879,0.86591,14623896.637436,0
+ROST.US,D,19960419,000000,0.870168,0.870168,0.858879,0.861256,11952877.01059,0
+ROST.US,D,19960422,000000,0.861256,0.870168,0.861256,0.86789,12908099.230355,0
+ROST.US,D,19960423,000000,0.870168,0.921062,0.86591,0.914429,45277478.075249,0
+ROST.US,D,19960424,000000,0.921062,0.921062,0.896605,0.896605,13560539.19726,0
+ROST.US,D,19960425,000000,0.905517,0.916804,0.887496,0.912052,13016234.450765,0
+ROST.US,D,19960426,000000,0.914429,0.934429,0.905517,0.914429,18105949.100885,0
+ROST.US,D,19960429,000000,0.921062,0.921062,0.914429,0.921062,2497990.9531611,0
+ROST.US,D,19960430,000000,0.921062,0.921062,0.914429,0.914429,3236935.6626642,0
+ROST.US,D,19960501,000000,0.916804,0.940965,0.914429,0.925123,12810774.199249,0
+ROST.US,D,19960502,000000,0.932152,0.932152,0.896605,0.896605,11916829.917278,0
+ROST.US,D,19960503,000000,0.905517,0.921062,0.896605,0.905517,14288670.687699,0
+ROST.US,D,19960506,000000,0.912052,0.934429,0.907794,0.934429,9829759.4671493,0
+ROST.US,D,19960507,000000,0.934429,0.983047,0.932152,0.976414,40198582.703718,0
+ROST.US,D,19960508,000000,0.976414,0.976414,0.914429,0.934429,38991038.910139,0
+ROST.US,D,19960509,000000,0.961165,1.05424,0.952055,1.02325,58351385.047535,0
+ROST.US,D,19960510,000000,1.03415,1.04979,1.01869,1.02988,24529355.707483,0
+ROST.US,D,19960513,000000,1.02988,1.0386,1.00761,1.03415,23696696.432751,0
+ROST.US,D,19960514,000000,1.03642,1.08315,1.02988,1.06524,31778220.855466,0
+ROST.US,D,19960515,000000,1.06305,1.06969,1.04533,1.05424,10233479.236836,0
+ROST.US,D,19960516,000000,1.04533,1.06097,1.01869,1.02543,10089295.913195,0
+ROST.US,D,19960517,000000,1.03415,1.06969,1.02325,1.05424,21681724.208926,0
+ROST.US,D,19960520,000000,1.06097,1.10325,1.01869,1.05652,30195799.612485,0
+ROST.US,D,19960521,000000,1.06305,1.08078,1.06097,1.06524,14829352.84927,0
+ROST.US,D,19960522,000000,1.06524,1.08078,1.06305,1.06524,6607246.4795074,0
+ROST.US,D,19960523,000000,1.06524,1.09207,1.06305,1.06524,14659941.710907,0
+ROST.US,D,19960524,000000,1.06524,1.11871,1.06524,1.10325,28278146.360243,0
+ROST.US,D,19960528,000000,1.10939,1.10939,1.05652,1.08315,14933890.732769,0
+ROST.US,D,19960529,000000,1.08524,1.10325,1.05652,1.06524,14504935.068995,0
+ROST.US,D,19960530,000000,1.06969,1.09207,1.01642,1.03415,25524234.476517,0
+ROST.US,D,19960531,000000,1.03415,1.04979,1.02325,1.0386,14512151.96107,0
+ROST.US,D,19960603,000000,1.0386,1.08524,1.03415,1.07186,25758527.959032,0
+ROST.US,D,19960604,000000,1.08315,1.09643,1.06097,1.06969,12064624.716718,0
+ROST.US,D,19960605,000000,1.06969,1.10939,1.06305,1.10107,21263575.704694,0
+ROST.US,D,19960606,000000,1.10107,1.10752,1.08524,1.09643,13228909.574514,0
+ROST.US,D,19960607,000000,1.08524,1.11157,1.05652,1.06305,16094576.233811,0
+ROST.US,D,19960610,000000,1.06305,1.06305,1.03415,1.04325,11574397.174672,0
+ROST.US,D,19960611,000000,1.04325,1.04325,0.996417,0.996417,15813418.39924,0
+ROST.US,D,19960612,000000,1.00542,1.04325,0.992256,1.02543,30314755.121403,0
+ROST.US,D,19960613,000000,1.02751,1.02751,0.943242,0.943242,14825753.492518,0
+ROST.US,D,19960614,000000,0.943242,1.0386,0.943242,0.971859,38435929.023943,0
+ROST.US,D,19960617,000000,0.985523,0.996417,0.958788,0.965323,19396400.300151,0
+ROST.US,D,19960618,000000,0.961165,0.965323,0.885317,0.891951,26529908.286047,0
+ROST.US,D,19960619,000000,0.907794,0.945519,0.861256,0.872445,28411510.405297,0
+ROST.US,D,19960620,000000,0.874524,0.898982,0.812044,0.845314,40079632.244402,0
+ROST.US,D,19960621,000000,0.849968,0.874524,0.832541,0.839075,20676027.171224,0
+ROST.US,D,19960624,000000,0.839075,0.887496,0.839075,0.874524,22986580.914564,0
+ROST.US,D,19960625,000000,0.874524,0.925123,0.870168,0.923142,24853773.487758,0
+ROST.US,D,19960626,000000,0.925123,0.925123,0.874524,0.905517,40631134.694481,0
+ROST.US,D,19960627,000000,0.905517,0.912052,0.887496,0.898982,25790968.626146,0
+ROST.US,D,19960628,000000,0.905517,0.932152,0.898982,0.923142,31187069.935482,0
+ROST.US,D,19960701,000000,0.927597,0.938687,0.903636,0.907794,19129644.942189,0
+ROST.US,D,19960702,000000,0.903636,0.927597,0.903636,0.907794,20528242.470991,0
+ROST.US,D,19960703,000000,0.905517,0.914429,0.885317,0.898982,7086658.7826474,0
+ROST.US,D,19960705,000000,0.87898,0.903636,0.874524,0.874524,4037161.3397244,0
+ROST.US,D,19960708,000000,0.88304,0.905517,0.861256,0.872445,19190927.929588,0
+ROST.US,D,19960709,000000,0.872445,0.885317,0.841155,0.845314,21353690.91317,0
+ROST.US,D,19960710,000000,0.849968,0.852146,0.818975,0.839075,17478747.047908,0
+ROST.US,D,19960711,000000,0.852146,0.854325,0.80343,0.832541,15060053.034555,0
+ROST.US,D,19960712,000000,0.82561,0.832541,0.794518,0.809866,10803006.748452,0
+ROST.US,D,19960715,000000,0.805508,0.81452,0.770159,0.781151,23563323.298414,0
+ROST.US,D,19960716,000000,0.781151,0.796895,0.770159,0.783528,15979223.111408,0
+ROST.US,D,19960717,000000,0.790161,0.805508,0.783528,0.790161,12742286.438823,0
+ROST.US,D,19960718,000000,0.796895,0.854325,0.794518,0.845314,19050342.952778,0
+ROST.US,D,19960719,000000,0.839075,0.858879,0.82561,0.827788,9141283.5160589,0
+ROST.US,D,19960722,000000,0.832541,0.832541,0.809866,0.823333,5634001.2180461,0
+ROST.US,D,19960723,000000,0.827788,0.845314,0.809866,0.809866,10237086.672952,0
+ROST.US,D,19960724,000000,0.805508,0.805508,0.785607,0.796895,4963545.2788894,0
+ROST.US,D,19960725,000000,0.79927,0.827788,0.796895,0.805508,7032588.6476413,0
+ROST.US,D,19960726,000000,0.805508,0.812044,0.805508,0.812044,1964513.5646178,0
+ROST.US,D,19960729,000000,0.812044,0.812044,0.776893,0.776893,7090263.1890023,0
+ROST.US,D,19960730,000000,0.790161,0.790161,0.763327,0.770159,9714418.4637913,0
+ROST.US,D,19960731,000000,0.767783,0.790161,0.754713,0.783528,13672275.794264,0
+ROST.US,D,19960801,000000,0.785607,0.80343,0.781151,0.787884,8308626.2611686,0
+ROST.US,D,19960802,000000,0.80343,0.809866,0.794518,0.796895,15139349.974363,0
+ROST.US,D,19960805,000000,0.80343,0.919082,0.79927,0.907794,33151575.420736,0
+ROST.US,D,19960806,000000,0.905517,0.938687,0.88304,0.912052,22402638.80729,0
+ROST.US,D,19960807,000000,0.923142,0.96968,0.912052,0.954432,20376845.285037,0
+ROST.US,D,19960808,000000,0.974136,1.00087,0.965323,0.985523,23534488.047574,0
+ROST.US,D,19960809,000000,0.985523,1.00542,0.978691,1.00542,33367853.940919,0
+ROST.US,D,19960812,000000,0.998791,1.01196,0.974136,1.00761,18942213.791892,0
+ROST.US,D,19960813,000000,0.998791,1.00761,0.980869,0.980869,12731469.180076,0
+ROST.US,D,19960814,000000,0.996417,1.0386,0.985523,1.0386,25354810.209186,0
+ROST.US,D,19960815,000000,1.0386,1.04533,1.01869,1.02543,11931251.58238,0
+ROST.US,D,19960816,000000,1.02543,1.0386,1.01642,1.03195,7220029.8971442,0
+ROST.US,D,19960819,000000,1.02751,1.05424,1.02325,1.05424,10283940.925805,0
+ROST.US,D,19960820,000000,1.05424,1.05424,1.03195,1.0386,13654254.772409,0
+ROST.US,D,19960821,000000,1.03642,1.06969,0.996417,1.01642,27841990.973044,0
+ROST.US,D,19960822,000000,1.01196,1.02543,0.992256,1.00968,15514229.443608,0
+ROST.US,D,19960823,000000,1.01196,1.01642,0.998791,0.998791,14724825.064977,0
+ROST.US,D,19960826,000000,0.998791,1.00087,0.980869,0.996417,7667002.5430896,0
+ROST.US,D,19960827,000000,0.998791,1.00087,0.992256,0.992256,17269675.320594,0
+ROST.US,D,19960828,000000,0.996417,1.01642,0.992256,1.01424,15586325.650071,0
+ROST.US,D,19960829,000000,1.01642,1.05424,1.00542,1.03642,22042170.903943,0
+ROST.US,D,19960830,000000,1.0386,1.0386,1.02325,1.02325,7998620.04679,0
+ROST.US,D,19960903,000000,1.02325,1.02325,0.996417,0.998791,7357004.4080753,0
+ROST.US,D,19960904,000000,1.00087,1.00761,0.983047,0.998791,6272017.5000084,0
+ROST.US,D,19960905,000000,0.994439,1.00542,0.978691,0.978691,7919323.1069814,0
+ROST.US,D,19960906,000000,0.983047,0.994439,0.958788,0.971859,8860125.6814867,0
+ROST.US,D,19960909,000000,0.971859,0.971859,0.907794,0.914429,18495240.136026,0
+ROST.US,D,19960910,000000,0.914429,0.93651,0.914429,0.927597,11624861.893402,0
+ROST.US,D,19960911,000000,0.927597,0.927597,0.894229,0.896605,12760312.51028,0
+ROST.US,D,19960912,000000,0.905517,0.961165,0.896605,0.947698,23029846.919791,0
+ROST.US,D,19960913,000000,0.967601,0.989978,0.961165,0.980869,12951350.086774,0
+ROST.US,D,19960916,000000,0.983047,1.00761,0.974136,0.998791,13809258.384559,0
+ROST.US,D,19960917,000000,0.994439,1.01642,0.980869,0.998791,10402891.38512,0
+ROST.US,D,19960918,000000,1.00087,1.00087,0.971859,0.980869,7173171.6046095,0
+ROST.US,D,19960919,000000,0.987701,0.987701,0.974136,0.980869,10233479.236836,0
+ROST.US,D,19960920,000000,0.983047,1.00087,0.980869,0.994439,3557750.046505,0
+ROST.US,D,19960923,000000,0.998791,0.998791,0.980869,0.983047,3745184.2265642,0
+ROST.US,D,19960924,000000,0.983047,1.01424,0.983047,1.00968,6989332.7416205,0
+ROST.US,D,19960925,000000,1.01642,1.03642,1.00542,1.00968,8780817.6325523,0
+ROST.US,D,19960926,000000,1.00542,1.01424,0.983047,1.00761,6798295.1651269,0
+ROST.US,D,19960927,000000,0.994439,1.00968,0.994439,0.998791,4502151.9777626,0
+ROST.US,D,19960930,000000,0.998791,1.01424,0.958788,0.958788,8831288.4108061,0
+ROST.US,D,19961001,000000,0.958788,0.961165,0.914429,0.940965,13326231.575858,0
+ROST.US,D,19961002,000000,0.934429,0.967601,0.934429,0.952055,14249013.12851,0
+ROST.US,D,19961003,000000,0.947698,0.952055,0.925123,0.932152,6798295.1651269,0
+ROST.US,D,19961004,000000,0.93651,0.952055,0.934429,0.943242,5424934.5403341,0
+ROST.US,D,19961007,000000,0.93651,0.952055,0.927597,0.940965,4520182.0889014,0
+ROST.US,D,19961008,000000,0.947698,0.967601,0.93651,0.947698,8488851.6285178,0
+ROST.US,D,19961009,000000,0.947698,0.949679,0.932152,0.93651,7223633.2935785,0
+ROST.US,D,19961010,000000,0.943242,1.04533,0.940965,1.02087,36994090.737929,0
+ROST.US,D,19961011,000000,1.03415,1.04533,1.00968,1.01642,19591044.30284,0
+ROST.US,D,19961014,000000,1.01424,1.06524,1.00761,1.06097,18848498.216743,0
+ROST.US,D,19961015,000000,1.06969,1.08315,1.05196,1.06305,17803153.719057,0
+ROST.US,D,19961016,000000,1.06305,1.12742,1.06097,1.11871,19389189.467599,0
+ROST.US,D,19961017,000000,1.12742,1.13415,1.11157,1.11623,12789147.761119,0
+ROST.US,D,19961018,000000,1.11871,1.13861,1.11623,1.12742,13719136.106639,0
+ROST.US,D,19961021,000000,1.11871,1.12959,1.10107,1.10752,19883014.346557,0
+ROST.US,D,19961022,000000,1.10939,1.11623,1.08969,1.10752,10017212.835698,0
+ROST.US,D,19961023,000000,1.10325,1.11871,1.08969,1.10325,11383348.489053,0
+ROST.US,D,19961024,000000,1.10325,1.10939,1.07186,1.10939,11675325.602213,0
+ROST.US,D,19961025,000000,1.10107,1.11871,1.10107,1.10939,5324003.0830319,0
+ROST.US,D,19961028,000000,1.10939,1.12296,1.09207,1.10325,5522260.581361,0
+ROST.US,D,19961029,000000,1.09207,1.09643,1.07186,1.08524,7338983.3862212,0
+ROST.US,D,19961030,000000,1.07613,1.09207,1.03642,1.08969,22604495.662373,0
+ROST.US,D,19961031,000000,1.09643,1.11623,1.08315,1.10325,16930843.954581,0
+ROST.US,D,19961101,000000,1.10325,1.14315,1.09643,1.13415,10684057.299056,0
+ROST.US,D,19961104,000000,1.14315,1.20494,1.13861,1.1898,28079890.881755,0
+ROST.US,D,19961105,000000,1.19405,1.20049,1.15623,1.16514,13967854.284017,0
+ROST.US,D,19961106,000000,1.16514,1.22297,1.14752,1.22297,17240839.059833,0
+ROST.US,D,19961107,000000,1.25842,1.28485,1.25614,1.27614,20066852.199625,0
+ROST.US,D,19961108,000000,1.28278,1.28278,1.24931,1.25614,10092899.309629,0
+ROST.US,D,19961111,000000,1.26307,1.26742,1.24931,1.25842,5352843.3834739,0
+ROST.US,D,19961112,000000,1.26307,1.27396,1.25158,1.25158,6481085.1876409,0
+ROST.US,D,19961113,000000,1.26742,1.27396,1.23633,1.25614,7295727.4802003,0
+ROST.US,D,19961114,000000,1.25842,1.26307,1.22751,1.23633,4649948.7970433,0
+ROST.US,D,19961115,000000,1.22971,1.23208,1.18543,1.18543,5904349.8732357,0
+ROST.US,D,19961118,000000,1.19623,1.19623,1.15415,1.1695,18224895.520519,0
+ROST.US,D,19961119,000000,1.17614,1.24267,1.1695,1.24267,26594798.709562,0
+ROST.US,D,19961120,000000,1.24267,1.30298,1.23633,1.29613,42382973.135351,0
+ROST.US,D,19961121,000000,1.30298,1.32942,1.27822,1.28278,25322366.51231,0
+ROST.US,D,19961122,000000,1.27822,1.29613,1.2697,1.27822,7010957.159909,0
+ROST.US,D,19961125,000000,1.2697,1.32942,1.2697,1.30951,9685581.1931109,0
+ROST.US,D,19961126,000000,1.31604,1.3514,1.30951,1.34061,16231550.744743,0
+ROST.US,D,19961127,000000,1.34288,1.35812,1.32505,1.34733,9606274.154097,0
+ROST.US,D,19961129,000000,1.34733,1.36278,1.34288,1.3514,2119511.1172441,0
+ROST.US,D,19961202,000000,1.3718,1.37575,1.33159,1.36733,20081267.805203,0
+ROST.US,D,19961203,000000,1.36961,1.40952,1.3514,1.38259,20092080.014347,0
+ROST.US,D,19961204,000000,1.38476,1.39813,1.35812,1.39585,14158898.929954,0
+ROST.US,D,19961205,000000,1.3914,1.39813,1.36051,1.36505,12709848.801469,0
+ROST.US,D,19961206,000000,1.34061,1.36505,1.29159,1.33377,14717614.232426,0
+ROST.US,D,19961209,000000,1.34061,1.34061,1.33377,1.33822,8063515.5199072,0
+ROST.US,D,19961210,000000,1.34526,1.3718,1.33822,1.34061,13376696.29459,0
+ROST.US,D,19961211,000000,1.32505,1.33822,1.31832,1.33822,9368370.2057045,0
+ROST.US,D,19961212,000000,1.33377,1.36051,1.33377,1.3514,8971862.2784896,0
+ROST.US,D,19961213,000000,1.34941,1.36051,1.33159,1.34941,6268418.1432561,0
+ROST.US,D,19961216,000000,1.34061,1.34941,1.31159,1.31367,11578000.571106,0
+ROST.US,D,19961217,000000,1.30298,1.31367,1.28278,1.29386,14634704.806898,0
+ROST.US,D,19961218,000000,1.29159,1.35585,1.29159,1.34526,16227944.318547,0
+ROST.US,D,19961219,000000,1.3514,1.3914,1.33822,1.38476,14973539.202673,0
+ROST.US,D,19961220,000000,1.38714,1.39813,1.34061,1.34061,10947198.151457,0
+ROST.US,D,19961223,000000,1.34526,1.3514,1.32942,1.33159,6582010.5854203,0
+ROST.US,D,19961224,000000,1.32942,1.33822,1.32505,1.33377,7728279.4709646,0
+ROST.US,D,19961226,000000,1.33377,1.33377,1.30752,1.32505,2905314.1192818,0
+ROST.US,D,19961227,000000,1.32942,1.32942,1.30752,1.31367,5954814.5919663,0
+ROST.US,D,19961230,000000,1.30752,1.31832,1.30298,1.31367,6095386.4398089,0
+ROST.US,D,19961231,000000,1.31367,1.33377,1.31159,1.33159,3564952.7996917,0
+ROST.US,D,19970102,000000,1.32505,1.3514,1.31367,1.33159,10680454.912543,0
+ROST.US,D,19970103,000000,1.33822,1.33822,1.32942,1.33822,10154185.326789,0
+ROST.US,D,19970106,000000,1.32505,1.35812,1.32505,1.35585,17143509.989044,0
+ROST.US,D,19970107,000000,1.34941,1.35585,1.33159,1.33377,9418835.9343557,0
+ROST.US,D,19970108,000000,1.33377,1.34526,1.33377,1.34526,8247342.2638499,0
+ROST.US,D,19970109,000000,1.35585,1.39585,1.34941,1.36961,11711377.745127,0
+ROST.US,D,19970110,000000,1.34526,1.38476,1.34061,1.3514,14984353.431658,0
+ROST.US,D,19970113,000000,1.35585,1.35585,1.21862,1.22089,22964959.526038,0
+ROST.US,D,19970114,000000,1.22089,1.25614,1.2093,1.21396,26735381.666531,0
+ROST.US,D,19970115,000000,1.21158,1.23861,1.21158,1.21862,29118019.497287,0
+ROST.US,D,19970116,000000,1.21862,1.23633,1.21862,1.22971,26598399.076234,0
+ROST.US,D,19970117,000000,1.22971,1.23208,1.20267,1.20494,8312218.5484771,0
+ROST.US,D,19970120,000000,1.20494,1.21158,1.19405,1.19841,10100108.122338,0
+ROST.US,D,19970121,000000,1.19841,1.20494,1.08969,1.08969,28512445.90228,0
+ROST.US,D,19970122,000000,1.08969,1.13861,1.08969,1.11871,34380750.702047,0
+ROST.US,D,19970123,000000,1.11871,1.15623,1.11623,1.15187,16090965.767934,0
+ROST.US,D,19970124,000000,1.14752,1.18543,1.14752,1.18543,12706244.395115,0
+ROST.US,D,19970127,000000,1.18316,1.18543,1.14088,1.14752,11228350.936427,0
+ROST.US,D,19970128,000000,1.16514,1.17861,1.08969,1.10107,13023453.36268,0
+ROST.US,D,19970129,000000,1.0987,1.12742,1.0987,1.10939,10356039.152109,0
+ROST.US,D,19970130,000000,1.11623,1.12108,1.10939,1.10939,4624711.8930356,0
+ROST.US,D,19970131,000000,1.10939,1.11871,1.06969,1.09207,8276177.5146894,0
+ROST.US,D,19970203,000000,1.08524,1.10107,1.07186,1.07413,6380151.7104975,0
+ROST.US,D,19970204,000000,1.0784,1.10524,1.0386,1.10107,10565108.859582,0
+ROST.US,D,19970205,000000,1.09444,1.12108,1.08315,1.11871,16000850.559457,0
+ROST.US,D,19970206,000000,1.17178,1.17861,1.13861,1.15841,21569971.453194,0
+ROST.US,D,19970207,000000,1.17395,1.1898,1.15841,1.17178,17536414.519826,0
+ROST.US,D,19970210,000000,1.19405,1.20494,1.1898,1.19841,10824636.216342,0
+ROST.US,D,19970211,000000,1.19841,1.21862,1.18316,1.21158,8405949.2724338,0
+ROST.US,D,19970212,000000,1.21158,1.22524,1.20494,1.22089,5871904.1565181,0
+ROST.US,D,19970213,000000,1.21396,1.22524,1.19405,1.21158,8708733.5451357,0
+ROST.US,D,19970214,000000,1.21158,1.22089,1.19405,1.21158,4671574.2252523,0
+ROST.US,D,19970218,000000,1.20494,1.22089,1.17395,1.18543,3247750.9015701,0
+ROST.US,D,19970219,000000,1.17178,1.18543,1.15841,1.16514,6344108.6568688,0
+ROST.US,D,19970220,000000,1.16266,1.23208,1.14534,1.22524,14562613.650038,0
+ROST.US,D,19970221,000000,1.23633,1.25158,1.21862,1.23861,5219473.2788976,0
+ROST.US,D,19970224,000000,1.23208,1.23208,1.19178,1.21158,6618058.6886516,0
+ROST.US,D,19970225,000000,1.22089,1.2607,1.22089,1.24703,5533073.8004259,0
+ROST.US,D,19970226,000000,1.25614,1.32268,1.23861,1.30298,11019288.298396,0
+ROST.US,D,19970227,000000,1.30752,1.32268,1.28278,1.29823,8636637.3386728,0
+ROST.US,D,19970228,000000,1.29823,1.29823,1.22524,1.27822,14385985.6196,0
+ROST.US,D,19970303,000000,1.27614,1.31367,1.27614,1.29386,5360052.1961838,0
+ROST.US,D,19970304,000000,1.29386,1.32942,1.29386,1.32268,7782343.5464475,0
+ROST.US,D,19970305,000000,1.33159,1.34526,1.32505,1.33822,8344668.3048768,0
+ROST.US,D,19970306,000000,1.37387,1.48021,1.34061,1.46021,14495929.607671,0
+ROST.US,D,19970307,000000,1.46715,1.50705,1.43378,1.48021,7903105.8031855,0
+ROST.US,D,19970310,000000,1.48021,1.48021,1.33377,1.43378,15283536.327766,0
+ROST.US,D,19970311,000000,1.43378,1.44041,1.4005,1.42704,6760445.3636781,0
+ROST.US,D,19970312,000000,1.41368,1.48685,1.38714,1.48021,6032315.8930809,0
+ROST.US,D,19970313,000000,1.46715,1.51359,1.44704,1.46715,9919872.6557843,0
+ROST.US,D,19970314,000000,1.46715,1.51359,1.46715,1.49369,12814379.615525,0
+ROST.US,D,19970317,000000,1.48021,1.50051,1.42704,1.49369,15256496.715621,0
+ROST.US,D,19970318,000000,1.49369,1.52012,1.38714,1.42002,15800798.432355,0
+ROST.US,D,19970319,000000,1.4005,1.4005,1.35347,1.38041,4640930.206752,0
+ROST.US,D,19970320,000000,1.37387,1.4005,1.36733,1.39377,4374195.0472021,0
+ROST.US,D,19970321,000000,1.4005,1.4005,1.2806,1.28693,6582010.5854203,0
+ROST.US,D,19970324,000000,1.30752,1.45368,1.26742,1.4005,11976307.166777,0
+ROST.US,D,19970325,000000,1.43378,1.43378,1.38041,1.41368,5567320.2054402,0
+ROST.US,D,19970326,000000,1.4005,1.42704,1.38041,1.4005,8353678.8158039,0
+ROST.US,D,19970327,000000,1.42002,1.42002,1.36051,1.38714,3516285.7394962,0
+ROST.US,D,19970331,000000,1.36733,1.39377,1.35347,1.35347,4608481.4602728,0
+ROST.US,D,19970401,000000,1.35347,1.36051,1.29386,1.30525,5114941.4549224,0
+ROST.US,D,19970402,000000,1.29386,1.37387,1.29386,1.35812,8715948.4173688,0
+ROST.US,D,19970403,000000,1.36733,1.36733,1.34061,1.36051,3397338.3099423,0
+ROST.US,D,19970404,000000,1.34061,1.40733,1.34061,1.38714,4900465.6428767,0
+ROST.US,D,19970407,000000,1.36733,1.52685,1.36733,1.52685,5693475.4377833,0
+ROST.US,D,19970408,000000,1.52012,1.54022,1.43378,1.45368,4722028.8447777,0
+ROST.US,D,19970409,000000,1.48021,1.50705,1.42704,1.48021,3687514.7348058,0
+ROST.US,D,19970410,000000,1.51359,1.54705,1.45368,1.48685,7142527.5861092,0
+ROST.US,D,19970411,000000,1.47368,1.50051,1.40733,1.44041,2878275.517057,0
+ROST.US,D,19970414,000000,1.44704,1.44704,1.42704,1.44704,5574526.9983089,0
+ROST.US,D,19970415,000000,1.48021,1.56716,1.46021,1.50705,8016645.1083262,0
+ROST.US,D,19970416,000000,1.53387,1.56003,1.48021,1.52012,3691118.1312402,0
+ROST.US,D,19970417,000000,1.52012,1.54705,1.49369,1.51359,4103846.3920126,0
+ROST.US,D,19970418,000000,1.50051,1.52685,1.48021,1.50705,2741305.0458078,0
+ROST.US,D,19970421,000000,1.52012,1.53387,1.50051,1.51359,6041327.4139285,0
+ROST.US,D,19970422,000000,1.49369,1.52012,1.47368,1.52012,5041042.5403218,0
+ROST.US,D,19970423,000000,1.52012,1.55329,1.49369,1.54705,5601557.5211696,0
+ROST.US,D,19970424,000000,1.55329,1.60012,1.54705,1.56003,8277976.183145,0
+ROST.US,D,19970425,000000,1.58666,1.58666,1.55329,1.55329,14101221.358832,0
+ROST.US,D,19970428,000000,1.56716,1.56716,1.50705,1.52012,4458893.0419802,0
+ROST.US,D,19970429,000000,1.54705,1.56003,1.50705,1.52012,2669216.9187092,0
+ROST.US,D,19970430,000000,1.52685,1.52685,1.49369,1.50051,4554421.4244719,0
+ROST.US,D,19970501,000000,1.49369,1.55329,1.48685,1.50705,4649948.7970433,0
+ROST.US,D,19970502,000000,1.50705,1.53387,1.29386,1.40733,33499422.347278,0
+ROST.US,D,19970505,000000,1.40733,1.49369,1.40733,1.48685,7443515.2101964,0
+ROST.US,D,19970506,000000,1.49369,1.49369,1.41368,1.45131,6244984.9573067,0
+ROST.US,D,19970507,000000,1.43378,1.45368,1.4005,1.41368,3993906.4436242,0
+ROST.US,D,19970508,000000,1.41368,1.45368,1.41368,1.44704,13533498.575194,0
+ROST.US,D,19970509,000000,1.43378,1.51359,1.43378,1.50705,10918357.851015,0
+ROST.US,D,19970512,000000,1.51359,1.52685,1.46715,1.50705,6910037.8216529,0
+ROST.US,D,19970513,000000,1.48685,1.52012,1.48021,1.48685,6700969.1240998,0
+ROST.US,D,19970514,000000,1.48021,1.50051,1.48021,1.49369,4731046.4251485,0
+ROST.US,D,19970515,000000,1.48021,1.50705,1.47368,1.50705,7412875.2313781,0
+ROST.US,D,19970516,000000,1.49369,1.50705,1.44041,1.44041,4484137.0154316,0
+ROST.US,D,19970519,000000,1.46715,1.54022,1.45368,1.54022,8094147.4193613,0
+ROST.US,D,19970520,000000,1.53387,1.5934,1.48021,1.5934,10826431.855036,0
+ROST.US,D,19970521,000000,1.60012,1.61369,1.48685,1.52012,12351189.665783,0
+ROST.US,D,19970522,000000,1.51359,1.53387,1.46715,1.50051,5273541.3940627,0
+ROST.US,D,19970523,000000,1.48685,1.51359,1.48685,1.50913,5652030.3192645,0
+ROST.US,D,19970527,000000,1.50051,1.52685,1.50051,1.52685,8519497.6668593,0
+ROST.US,D,19970528,000000,1.52685,1.54705,1.50705,1.51576,5439356.205436,0
+ROST.US,D,19970529,000000,1.50705,1.54705,1.50705,1.52685,6700969.1240998,0
+ROST.US,D,19970530,000000,1.53387,1.53387,1.50051,1.50051,4831977.8824508,0
+ROST.US,D,19970602,000000,1.49369,1.50705,1.46715,1.48912,6598232.9388187,0
+ROST.US,D,19970603,000000,1.48021,1.50051,1.46021,1.48685,22350370.370501,0
+ROST.US,D,19970604,000000,1.48685,1.52012,1.48685,1.50051,15081679.472685,0
+ROST.US,D,19970605,000000,1.50705,1.56003,1.50051,1.54022,9703606.2546471,0
+ROST.US,D,19970606,000000,1.60012,1.61369,1.58666,1.59785,21953855.373843,0
+ROST.US,D,19970609,000000,1.60676,1.65369,1.58012,1.65369,17262466.507884,0
+ROST.US,D,19970610,000000,1.65369,1.71321,1.63993,1.6933,15404289.49522,0
+ROST.US,D,19970611,000000,1.69577,1.77786,1.69577,1.74885,25513416.20785,0
+ROST.US,D,19970612,000000,1.77786,1.77786,1.72895,1.74459,19414413.242639,0
+ROST.US,D,19970613,000000,1.73776,1.76419,1.72201,1.74885,9685581.1931109,0
+ROST.US,D,19970616,000000,1.72895,1.75994,1.72895,1.7532,21629444.663012,0
+ROST.US,D,19970617,000000,1.74885,1.7532,1.72201,1.72686,13048678.147642,0
+ROST.US,D,19970618,000000,1.72201,1.73776,1.70221,1.71776,5540279.5833741,0
+ROST.US,D,19970619,000000,1.71776,1.73776,1.70221,1.73776,14384187.961065,0
+ROST.US,D,19970620,000000,1.72201,1.75777,1.72201,1.72201,10545272.000624,0
+ROST.US,D,19970623,000000,1.72201,1.74459,1.71776,1.73776,3473041.9525216,0
+ROST.US,D,19970624,000000,1.73776,1.74459,1.71776,1.71994,4680588.7758615,0
+ROST.US,D,19970625,000000,1.71776,1.74459,1.62904,1.69132,9636917.1626769,0
+ROST.US,D,19970626,000000,1.69577,1.72895,1.66884,1.72895,9364769.8390317,0
+ROST.US,D,19970627,000000,1.72895,1.72895,1.71776,1.72686,3685718.0861912,0
+ROST.US,D,19970630,000000,1.71776,1.76419,1.71776,1.74658,6574807.8322335,0
+ROST.US,D,19970701,000000,1.74459,1.79748,1.74459,1.76419,13773203.211884,0
+ROST.US,D,19970702,000000,1.77786,1.77786,1.74885,1.76876,8420362.8581715,0
+ROST.US,D,19970703,000000,1.77341,1.82866,1.76419,1.82035,5980043.4166098,0
+ROST.US,D,19970707,000000,1.82262,1.82262,1.78667,1.81569,5513244.0109108,0
+ROST.US,D,19970708,000000,1.79748,1.83738,1.79748,1.80847,4983370.0188019,0
+ROST.US,D,19970709,000000,1.80847,1.82866,1.7846,1.79748,9334131.8800545,0
+ROST.US,D,19970710,000000,1.79748,1.82866,1.77786,1.78886,7045205.5847643,0
+ROST.US,D,19970711,000000,1.76876,1.78886,1.56478,1.56933,16763230.474752,0
+ROST.US,D,19970714,000000,1.61616,1.68221,1.60914,1.60914,18751171.165796,0
+ROST.US,D,19970715,000000,1.61616,1.6422,1.50269,1.50705,32403623.230067,0
+ROST.US,D,19970716,000000,1.53587,1.53587,1.44913,1.46269,41750371.037324,0
+ROST.US,D,19970717,000000,1.44913,1.57597,1.44913,1.54923,21834910.974051,0
+ROST.US,D,19970718,000000,1.56933,1.61616,1.54923,1.57597,9723428.9747184,0
+ROST.US,D,19970721,000000,1.57597,1.61616,1.55537,1.59567,8669085.0752315,0
+ROST.US,D,19970722,000000,1.65587,1.71112,1.6422,1.6731,9040354.0785976,0
+ROST.US,D,19970723,000000,1.68221,1.70221,1.67528,1.68705,8748384.0348811,0
+ROST.US,D,19970724,000000,1.71112,1.72201,1.68221,1.70221,4655350.8619333,0
+ROST.US,D,19970725,000000,1.68221,1.71776,1.66884,1.66884,7856243.4709687,0
+ROST.US,D,19970728,000000,1.66241,1.69132,1.66241,1.67528,6181905.321294,0
+ROST.US,D,19970729,000000,1.66241,1.69132,1.64924,1.64924,8613207.182485,0
+ROST.US,D,19970730,000000,1.64924,1.70221,1.64924,1.69132,7616540.8541206,0
+ROST.US,D,19970731,000000,1.71112,1.76419,1.68221,1.69132,9737845.5902177,0
+ROST.US,D,19970801,000000,1.71112,1.71112,1.61616,1.65805,11085972.340765,0
+ROST.US,D,19970804,000000,1.65587,1.70221,1.64924,1.70221,6944282.2068261,0
+ROST.US,D,19970805,000000,1.71112,1.74459,1.69577,1.71112,6281027.0010149,0
+ROST.US,D,19970806,000000,1.71112,1.76876,1.71112,1.75777,12911701.61687,0
+ROST.US,D,19970807,000000,1.76876,1.7846,1.73776,1.74459,13254143.44876,0
+ROST.US,D,19970808,000000,1.72201,1.74459,1.66448,1.69132,7867053.6602719,0
+ROST.US,D,19970811,000000,1.69132,1.69132,1.6422,1.6422,12686420.665124,0
+ROST.US,D,19970812,000000,1.64924,1.69132,1.64924,1.66884,15151970.951169,0
+ROST.US,D,19970813,000000,1.66884,1.69132,1.66241,1.68221,11648282.960306,0
+ROST.US,D,19970814,000000,1.67528,1.69577,1.67528,1.69132,6982130.9983543,0
+ROST.US,D,19970815,000000,1.70221,1.72895,1.65805,1.67528,12120501.599544,0
+ROST.US,D,19970818,000000,1.6933,1.70221,1.6422,1.64924,5179818.7494703,0
+ROST.US,D,19970819,000000,1.68221,1.71776,1.51794,1.58458,20903116.890631,0
+ROST.US,D,19970820,000000,1.58884,1.6024,1.54923,1.55537,25592713.147659,0
+ROST.US,D,19970821,000000,1.54923,1.60676,1.51576,1.59567,11835727.239571,0
+ROST.US,D,19970822,000000,1.54923,1.5824,1.52923,1.54923,9946913.2778502,0
+ROST.US,D,19970825,000000,1.56933,1.5824,1.5624,1.57597,9393605.0898712,0
+ROST.US,D,19970826,000000,1.58884,1.6024,1.54923,1.56933,8357280.1923973,0
+ROST.US,D,19970827,000000,1.57597,1.57597,1.53587,1.5624,7178577.7091815,0
+ROST.US,D,19970828,000000,1.5624,1.57597,1.53587,1.54923,14241801.286039,0
+ROST.US,D,19970829,000000,1.54923,1.5824,1.54923,1.56933,10251503.288451,0
+ROST.US,D,19970902,000000,1.58884,1.6222,1.57597,1.60914,7731880.8475579,0
+ROST.US,D,19970903,000000,1.64677,1.65369,1.61825,1.64677,7302939.3226718,0
+ROST.US,D,19970904,000000,1.66241,1.70004,1.65369,1.67993,10076679.985992,0
+ROST.US,D,19970905,000000,1.71112,1.73776,1.69132,1.70439,8863728.0680005,0
+ROST.US,D,19970908,000000,1.71994,1.74658,1.71112,1.74232,10109126.71263,0
+ROST.US,D,19970909,000000,1.73558,1.75777,1.73558,1.73776,8798842.6940885,0
+ROST.US,D,19970910,000000,1.74232,1.76212,1.73776,1.74885,3157633.6732531,0
+ROST.US,D,19970911,000000,1.76212,1.76648,1.71994,1.76212,7940952.5748726,0
+ROST.US,D,19970912,000000,1.76876,1.82035,1.75777,1.82035,8591581.7542759,0
+ROST.US,D,19970915,000000,1.82035,1.83301,1.79113,1.82035,5268133.2696495,0
+ROST.US,D,19970916,000000,1.83301,1.87292,1.81094,1.87292,6967705.2935703,0
+ROST.US,D,19970917,000000,1.87292,1.93332,1.87292,1.8955,10274938.494241,0
+ROST.US,D,19970918,000000,1.89976,1.91966,1.89322,1.89322,6973106.3485399,0
+ROST.US,D,19970919,000000,1.89976,1.90638,1.87292,1.88213,8688903.7556207,0
+ROST.US,D,19970922,000000,1.89976,1.89976,1.87292,1.87747,3757807.2232104,0
+ROST.US,D,19970923,000000,1.87976,1.88658,1.86658,1.87976,6515324.5232115,0
+ROST.US,D,19970924,000000,1.87976,1.89976,1.87292,1.89322,4968951.3834616,0
+ROST.US,D,19970925,000000,1.90638,1.91312,1.87292,1.88658,4242621.5912404,0
+ROST.US,D,19970926,000000,1.89322,1.90638,1.85985,1.86658,4239011.1253624,0
+ROST.US,D,19970929,000000,1.86658,1.87292,1.82035,1.82035,3781227.280193,0
+ROST.US,D,19970930,000000,1.8443,1.86658,1.82035,1.82449,4945531.3264789,0
+ROST.US,D,19971001,000000,1.83966,1.95323,1.82035,1.92629,6832532.4808563,0
+ROST.US,D,19971002,000000,1.92629,1.99531,1.92629,1.96422,5909744.868682,0
+ROST.US,D,19971003,000000,1.99323,2.03946,1.97966,1.97966,6866772.8263473,0
+ROST.US,D,19971006,000000,2.01283,2.04631,1.99323,2.03304,5071684.5389811,0
+ROST.US,D,19971007,000000,2.01283,2.03304,1.9751,1.98639,6250390.0519584,0
+ROST.US,D,19971008,000000,1.99323,2.04631,1.95955,2.03304,10098310.463803,0
+ROST.US,D,19971009,000000,2.0265,2.09947,1.99323,2.0064,8104954.5789029,0
+ROST.US,D,19971010,000000,1.98639,2.01957,1.95323,2.01957,2384443.5686562,0
+ROST.US,D,19971013,000000,2.01957,2.0265,1.99323,2.01957,2497990.9531611,0
+ROST.US,D,19971014,000000,2.01729,2.0265,1.98639,2.00857,3851521.7884387,0
+ROST.US,D,19971015,000000,1.99323,2.05957,1.97966,1.98639,5743946.2160371,0
+ROST.US,D,19971016,000000,1.97966,1.99323,1.91966,1.95955,4453497.0366133,0
+ROST.US,D,19971017,000000,1.92629,1.96659,1.91312,1.92876,5100524.8394232,0
+ROST.US,D,19971020,000000,1.94649,1.95955,1.91312,1.95955,3734376.057102,0
+ROST.US,D,19971021,000000,1.95955,2.01957,1.92629,1.98422,4359776.4118618,0
+ROST.US,D,19971022,000000,1.99323,1.99323,1.96659,1.97293,4911279.8718621,0
+ROST.US,D,19971023,000000,1.95955,1.99323,1.9152,1.99323,8049083.7556,0
+ROST.US,D,19971024,000000,2.0064,2.01283,1.91966,1.91966,6672128.8236578,0
+ROST.US,D,19971027,000000,1.92629,1.92629,1.83301,1.85985,5972837.6336616,0
+ROST.US,D,19971028,000000,1.79113,1.9152,1.77341,1.9152,8642041.4234039,0
+ROST.US,D,19971029,000000,1.92629,2.0064,1.91312,1.98877,5891735.9658743,0
+ROST.US,D,19971030,000000,1.95955,1.99323,1.93965,1.96659,5314994.5919457,0
+ROST.US,D,19971031,000000,1.96659,2.01283,1.96659,1.99936,5062668.9784515,0
+ROST.US,D,19971103,000000,2.03304,2.07957,2.01283,2.05957,5309587.4774531,0
+ROST.US,D,19971104,000000,2.07957,2.07957,2.04631,2.07957,4471513.0088648,0
+ROST.US,D,19971105,000000,2.07957,2.11503,2.05957,2.07957,5324003.0830319,0
+ROST.US,D,19971106,000000,2.10651,2.15512,2.05284,2.1373,8411353.357165,0
+ROST.US,D,19971107,000000,2.11503,2.13502,2.03304,2.04631,5597958.1644173,0
+ROST.US,D,19971110,000000,2.07323,2.07957,1.97966,1.99323,3728960.8632452,0
+ROST.US,D,19971111,000000,2.0064,2.05284,1.97966,2.03946,5545688.7177078,0
+ROST.US,D,19971112,000000,2.0064,2.03946,1.97966,1.99323,4354366.2676076,0
+ROST.US,D,19971113,000000,1.99323,2.01283,1.95323,1.99323,4278662.6250282,0
+ROST.US,D,19971114,000000,2.0064,2.15512,1.99936,2.13502,10503829.911867,0
+ROST.US,D,19971117,000000,2.15928,2.26631,2.15512,2.21731,8387927.2406592,0
+ROST.US,D,19971118,000000,2.24611,2.25255,2.17948,2.23701,5138365.5515871,0
+ROST.US,D,19971119,000000,2.19919,2.24127,2.17948,2.20819,2836828.378697,0
+ROST.US,D,19971120,000000,2.20819,2.24127,2.20819,2.22176,2499794.6712194,0
+ROST.US,D,19971121,000000,2.24127,2.24127,2.20363,2.20363,3891174.2980251,0
+ROST.US,D,19971124,000000,2.23275,2.23275,2.13502,2.15731,5866493.0023434,0
+ROST.US,D,19971125,000000,2.12848,2.13502,2.03304,2.05719,9896449.56904,0
+ROST.US,D,19971126,000000,2.05957,2.09947,2.05284,2.0665,3707336.4449566,0
+ROST.US,D,19971128,000000,2.08581,2.1172,2.04631,2.08581,1578815.826706,0
+ROST.US,D,19971201,000000,2.11503,2.15512,2.08581,2.15512,6789278.5946766,0
+ROST.US,D,19971202,000000,2.15512,2.24127,2.13502,2.19294,15002371.42375,0
+ROST.US,D,19971203,000000,2.19512,2.2482,2.19067,2.19067,8043683.7105511,0
+ROST.US,D,19971204,000000,2.21037,2.21037,2.08829,2.11066,7841822.8157874,0
+ROST.US,D,19971205,000000,2.11066,2.15928,2.07522,2.1172,8703332.4901662,0
+ROST.US,D,19971208,000000,2.10185,2.14175,2.07522,2.10185,4377794.4039544,0
+ROST.US,D,19971209,000000,2.07522,2.09739,2.04828,2.08164,7265088.5113026,0
+ROST.US,D,19971210,000000,2.08829,2.08829,1.99531,2.01491,5302375.6349816,0
+ROST.US,D,19971211,000000,1.99531,2.03946,1.96887,2.0064,2620554.9081163,0
+ROST.US,D,19971212,000000,2.01491,2.04828,1.99531,2.04175,3844311.9658083,0
+ROST.US,D,19971215,000000,2.03541,2.04828,1.96887,1.98877,7056017.7939086,0
+ROST.US,D,19971216,000000,2.01491,2.03541,1.90203,1.93549,11286029.51747,0
+ROST.US,D,19971217,000000,1.92876,1.93728,1.90203,1.91312,6304467.2564082,0
+ROST.US,D,19971218,000000,1.90876,1.92184,1.84658,1.87509,7975200.9997279,0
+ROST.US,D,19971219,000000,1.84658,1.85985,1.80618,1.82449,7349798.625127,0
+ROST.US,D,19971222,000000,1.83509,1.87976,1.80618,1.82262,6385562.8646724,0
+ROST.US,D,19971223,000000,1.82658,1.83509,1.80202,1.82658,5342028.1445681,0
+ROST.US,D,19971224,000000,1.80618,1.83509,1.78667,1.78667,3119791.9511686,0
+ROST.US,D,19971226,000000,1.81094,1.82262,1.75994,1.78241,1508527.3779834,0
+ROST.US,D,19971229,000000,1.76648,1.78667,1.75994,1.76419,5451964.0532744,0
+ROST.US,D,19971230,000000,1.75539,1.99531,1.75539,1.98194,12713450.178063,0
+ROST.US,D,19971231,000000,1.98194,2.08829,1.94886,1.94886,5716903.5741301,0
+ROST.US,D,19980102,000000,1.96165,1.9751,1.93549,1.93549,1458065.6890144,0
+ROST.US,D,19980105,000000,1.93549,1.96165,1.90203,1.93332,2926938.5375704,0
+ROST.US,D,19980106,000000,1.92876,1.92876,1.82262,1.90876,10781374.250798,0
+ROST.US,D,19980107,000000,1.90203,1.92184,1.87976,1.8955,3521709.0127172,0
+ROST.US,D,19980108,000000,1.90203,1.94886,1.8955,1.92876,6632476.3140714,0
+ROST.US,D,19980109,000000,1.92876,1.94184,1.90876,1.93549,4206577.527691,0
+ROST.US,D,19980112,000000,1.88876,1.92876,1.85985,1.92876,8265363.2857041,0
+ROST.US,D,19980113,000000,1.92876,1.9551,1.90876,1.94886,6886607.665465,0
+ROST.US,D,19980114,000000,1.94184,1.97729,1.93549,1.97729,3582980.8909895,0
+ROST.US,D,19980115,000000,1.96887,1.99531,1.9551,1.9751,3191876.0385852,0
+ROST.US,D,19980116,000000,1.98877,1.99531,1.94886,1.96887,8159025.7238296,0
+ROST.US,D,19980120,000000,1.98194,1.98194,1.90203,1.92184,11466248.825295,0
+ROST.US,D,19980121,000000,1.92876,1.94184,1.87976,1.8955,12361998.845166,0
+ROST.US,D,19980122,000000,1.87976,1.9152,1.83509,1.83509,9809940.78676,0
+ROST.US,D,19980123,000000,1.84658,1.84658,1.80618,1.82658,9483721.3082676,0
+ROST.US,D,19980126,000000,1.82262,1.82262,1.78667,1.78667,7967982.0878127,0
+ROST.US,D,19980127,000000,1.80202,1.80618,1.78241,1.79748,11255390.548572,0
+ROST.US,D,19980128,000000,1.80202,1.80618,1.74014,1.76648,12203395.876263,0
+ROST.US,D,19980129,000000,1.76648,1.80202,1.74885,1.75539,12390842.175369,0
+ROST.US,D,19980130,000000,1.75133,1.77558,1.71994,1.74014,8097752.8356366,0
+ROST.US,D,19980202,000000,1.77558,1.81569,1.77558,1.79748,12554849.229002,0
+ROST.US,D,19980203,000000,1.80202,1.84658,1.78667,1.81569,5922366.8554078,0
+ROST.US,D,19980204,000000,1.80202,1.83509,1.75994,1.82658,4220989.0935877,0
+ROST.US,D,19980205,000000,1.83966,1.92876,1.83509,1.92629,10363250.99458,0
+ROST.US,D,19980206,000000,1.9152,1.94886,1.89104,1.89104,12307933.759763,0
+ROST.US,D,19980209,000000,1.89104,1.91312,1.85569,1.85787,26560557.354151,0
+ROST.US,D,19980210,000000,1.87509,1.88876,1.85569,1.87509,9247623.0977745,0
+ROST.US,D,19980211,000000,1.87509,1.93728,1.86658,1.92876,6774854.9097336,0
+ROST.US,D,19980212,000000,1.93728,1.93728,1.88876,1.90876,7165956.7323765,0
+ROST.US,D,19980213,000000,1.90203,1.92876,1.88876,1.9152,4585060.3933698,0
+ROST.US,D,19980217,000000,1.92876,1.92876,1.89767,1.89767,12161946.718063,0
+ROST.US,D,19980218,000000,1.90203,1.93549,1.89767,1.93549,9896449.56904,0
+ROST.US,D,19980219,000000,1.9152,2.01491,1.9152,1.99114,11280614.323613,0
+ROST.US,D,19980220,000000,1.99114,2.03541,1.98194,2.01957,10938189.660371,0
+ROST.US,D,19980223,000000,2.01491,2.04412,2.01491,2.03541,13535302.293254,0
+ROST.US,D,19980224,000000,2.03541,2.04828,2.02194,2.03085,5949409.4973148,0
+ROST.US,D,19980225,000000,2.03541,2.08164,2.02847,2.06848,5232087.1862591,0
+ROST.US,D,19980226,000000,2.06848,2.1172,2.06848,2.11273,5852080.4265262,0
+ROST.US,D,19980227,000000,2.1172,2.13057,2.08829,2.11066,8750185.7330982,0
+ROST.US,D,19980302,000000,2.1172,2.1172,2.05511,2.06848,5862897.6852732,0
+ROST.US,D,19980303,000000,2.04175,2.07522,2.02847,2.06204,7654385.6059666,0
+ROST.US,D,19980304,000000,2.07957,2.10413,2.04412,2.05957,5378070.1882763,0
+ROST.US,D,19980305,000000,2.05035,2.05957,2.02432,2.04412,6776661.6575535,0
+ROST.US,D,19980306,000000,2.04412,2.05957,2.02432,2.04175,13888551.284685,0
+ROST.US,D,19980309,000000,2.02432,2.11273,2.01065,2.09947,10368653.059471,0
+ROST.US,D,19980310,000000,2.11273,2.19919,2.09303,2.17948,10347028.641181,0
+ROST.US,D,19980311,000000,2.18622,2.18622,2.14393,2.16591,7025378.8250108,0
+ROST.US,D,19980312,000000,2.14393,2.16591,2.11273,2.16591,7299340.97584,0
+ROST.US,D,19980313,000000,2.16591,2.22622,2.14393,2.21265,5911553.6363429,0
+ROST.US,D,19980316,000000,2.21265,2.21265,2.1373,2.17294,12634151.218414,0
+ROST.US,D,19980317,000000,2.17948,2.21484,2.16591,2.20592,5473597.5608476,0
+ROST.US,D,19980318,000000,2.21948,2.27275,2.20592,2.25949,15692655.132581,0
+ROST.US,D,19980319,000000,2.25255,2.26631,2.23909,2.25255,11886189.93846,0
+ROST.US,D,19980320,000000,2.25949,2.26631,2.21948,2.23275,8813262.3393494,0
+ROST.US,D,19980323,000000,2.23492,2.25255,2.18622,2.19919,16592009.558807,0
+ROST.US,D,19980324,000000,2.19919,2.21265,2.18622,2.19919,6021502.674016,0
+ROST.US,D,19980325,000000,2.19919,2.25473,2.18622,2.25255,16736191.872527,0
+ROST.US,D,19980326,000000,2.23909,2.2482,2.21265,2.24611,9168315.0488402,0
+ROST.US,D,19980327,000000,2.25255,2.25949,2.21948,2.23275,7302939.3226718,0
+ROST.US,D,19980330,000000,2.23492,2.25949,2.22403,2.25949,4631917.6759839,0
+ROST.US,D,19980331,000000,2.25949,2.37464,2.25255,2.36583,17540021.955942,0
+ROST.US,D,19980401,000000,2.37464,2.3793,2.33683,2.3595,10280345.608735,0
+ROST.US,D,19980402,000000,2.3595,2.3993,2.34592,2.3793,7398456.5960378,0
+ROST.US,D,19980403,000000,2.3881,2.48119,2.3793,2.47465,9393605.0898712,0
+ROST.US,D,19980406,000000,2.47465,2.48119,2.44792,2.45267,6600032.6171949,0
+ROST.US,D,19980407,000000,2.46119,2.47683,2.40801,2.4191,10006385.477746,0
+ROST.US,D,19980408,000000,2.42791,2.46791,2.41484,2.43702,4473316.7269231,0
+ROST.US,D,19980409,000000,2.45267,2.45267,2.3993,2.41682,8815064.0375666,0
+ROST.US,D,19980413,000000,2.41484,2.4191,2.3595,2.39712,8117573.535867,0
+ROST.US,D,19980414,000000,2.41484,2.4391,2.39039,2.40801,7252476.6237822,0
+ROST.US,D,19980415,000000,2.40801,2.40801,2.35038,2.37701,5632200.5297495,0
+ROST.US,D,19980416,000000,2.34592,2.43237,2.33463,2.3993,8470825.5570611,0
+ROST.US,D,19980417,000000,2.39504,2.47465,2.3881,2.46791,6803700.2597784,0
+ROST.US,D,19980420,000000,2.45267,2.53436,2.45267,2.52138,9660354.3883084,0
+ROST.US,D,19980421,000000,2.52138,2.57437,2.49465,2.56119,10058648.864933,0
+ROST.US,D,19980422,000000,2.54793,2.57437,2.54793,2.55892,7081253.6879958,0
+ROST.US,D,19980423,000000,2.57437,2.6011,2.56119,2.57218,7632757.1479959,0
+ROST.US,D,19980424,000000,2.58773,2.60753,2.56119,2.59228,8414957.7635199,0
+ROST.US,D,19980427,000000,2.54109,2.56119,2.39504,2.44792,8314030.3458996,0
+ROST.US,D,19980428,000000,2.47465,2.50792,2.43237,2.50792,6563991.5834071,0
+ROST.US,D,19980429,000000,2.50792,2.56762,2.47465,2.53436,8355476.474339,0
+ROST.US,D,19980430,000000,2.56119,2.56119,2.48119,2.48584,7355200.690017,0
+ROST.US,D,19980501,000000,2.48821,2.50555,2.48119,2.49465,6720789.8243301,0
+ROST.US,D,19980504,000000,2.50555,2.52782,2.49465,2.50792,5239295.998969,0
+ROST.US,D,19980505,000000,2.50792,2.51455,2.44792,2.46791,4183152.4211058,0
+ROST.US,D,19980506,000000,2.49465,2.50109,2.45267,2.49465,5488015.1862673,0
+ROST.US,D,19980507,000000,2.50792,2.50792,2.43237,2.43237,5498829.4152527,0
+ROST.US,D,19980508,000000,2.43237,2.46791,2.40801,2.41484,4029953.5369351,0
+ROST.US,D,19980511,000000,2.41484,2.41484,2.32583,2.35711,7782343.5464475,0
+ROST.US,D,19980512,000000,2.35494,2.42791,2.25255,2.41484,10134360.586876,0
+ROST.US,D,19980513,000000,2.43237,2.4391,2.35494,2.35711,12082641.698891,0
+ROST.US,D,19980514,000000,2.35494,2.36583,2.34592,2.35038,3076539.0749094,0
+ROST.US,D,19980515,000000,2.35494,2.36583,2.19919,2.21037,11049917.168089,0
+ROST.US,D,19980518,000000,2.22622,2.27275,2.21948,2.23275,10220859.269951,0
+ROST.US,D,19980519,000000,2.23909,2.30582,2.22622,2.29721,8692503.112373,0
+ROST.US,D,19980520,000000,2.27909,2.27909,2.2285,2.23909,10294765.253995,0
+ROST.US,D,19980521,000000,2.23909,2.25255,2.20592,2.21484,6787474.8766183,0
+ROST.US,D,19980522,000000,2.21484,2.29255,2.21484,2.28365,13953433.628835,0
+ROST.US,D,19980526,000000,2.29255,2.29255,2.25255,2.27909,3013454.3892941,0
+ROST.US,D,19980527,000000,2.27691,2.29949,2.22622,2.29949,5882720.4053445,0
+ROST.US,D,19980528,000000,2.29255,2.39504,2.29255,2.37701,9604476.4955619,0
+ROST.US,D,19980529,000000,2.37701,2.40801,2.3595,2.36583,7939153.906417,0
+ROST.US,D,19980601,000000,2.3993,2.43237,2.36583,2.39504,4604888.1630437,0
+ROST.US,D,19980602,000000,2.3881,2.41039,2.3595,2.3881,4357971.683883,0
+ROST.US,D,19980603,000000,2.3881,2.3881,2.29949,2.29949,6300848.7111658,0
+ROST.US,D,19980604,000000,2.30582,2.30582,2.20592,2.21265,15025805.619621,0
+ROST.US,D,19980605,000000,2.21948,2.21948,2.18622,2.20592,13652452.064271,0
+ROST.US,D,19980608,000000,2.20592,2.30582,2.19919,2.28365,10438948.577636,0
+ROST.US,D,19980609,000000,2.27691,2.36583,2.27275,2.35494,6300848.7111658,0
+ROST.US,D,19980610,000000,2.33683,2.44366,2.33683,2.39039,11477070.123725,0
+ROST.US,D,19980611,000000,2.38355,2.39504,2.35711,2.39504,5250108.2081133,0
+ROST.US,D,19980612,000000,2.37701,2.37701,2.27691,2.30582,5652030.3192645,0
+ROST.US,D,19980615,000000,2.288,2.288,2.23492,2.24354,3710944.8909937,0
+ROST.US,D,19980616,000000,2.2684,2.2684,2.12165,2.16819,16080156.588552,0
+ROST.US,D,19980617,000000,2.16819,2.26404,2.15512,2.24611,17338160.051259,0
+ROST.US,D,19980618,000000,2.25473,2.25473,2.18155,2.20819,8706934.87668,0
+ROST.US,D,19980619,000000,2.21484,2.21484,2.18839,2.19294,16074751.4939,0
+ROST.US,D,19980622,000000,2.18839,2.21484,2.17522,2.21484,8515880.1315375,0
+ROST.US,D,19980623,000000,2.21484,2.21484,2.18155,2.20592,9642325.2870901,0
+ROST.US,D,19980624,000000,2.19512,2.22176,2.15512,2.20592,10552487.882777,0
+ROST.US,D,19980625,000000,2.22176,2.2482,2.13294,2.18839,9840578.7457373,0
+ROST.US,D,19980626,000000,2.18839,2.21484,2.18839,2.21484,10089295.913195,0
+ROST.US,D,19980629,000000,2.21484,2.33683,2.21484,2.308,6488295.0102714,0
+ROST.US,D,19980630,000000,2.31702,2.32583,2.288,2.308,9602674.7973448,0
+ROST.US,D,19980701,000000,2.32137,2.37701,2.308,2.35711,8366290.7033244,0
+ROST.US,D,19980702,000000,2.36365,2.38355,2.34137,2.36999,7115495.0434074,0
+ROST.US,D,19980706,000000,2.39039,2.43702,2.38355,2.41682,6670323.0857585,0
+ROST.US,D,19980707,000000,2.41039,2.4503,2.41039,2.43702,3956053.6124139,0
+ROST.US,D,19980708,000000,2.44366,2.44366,2.40335,2.41682,7147937.7303634,0
+ROST.US,D,19980709,000000,2.41682,2.43029,2.27691,2.37701,18442970.689316,0
+ROST.US,D,19980710,000000,2.41682,2.49238,2.41682,2.46327,12147525.05296,0
+ROST.US,D,19980713,000000,2.48356,2.48356,2.44366,2.46327,4592271.2259207,0
+ROST.US,D,19980714,000000,2.4503,2.53009,2.4503,2.51911,9687382.8913281,0
+ROST.US,D,19980715,000000,2.4991,2.61685,2.4991,2.57218,41721530.736883,0
+ROST.US,D,19980716,000000,2.57218,2.62328,2.51911,2.57218,7122703.8561172,0
+ROST.US,D,19980717,000000,2.59901,2.67912,2.57218,2.63238,10876899.603528,0
+ROST.US,D,19980720,000000,2.64536,2.67219,2.60328,2.67001,14495929.607671,0
+ROST.US,D,19980721,000000,2.65883,2.68517,2.63238,2.65417,6913640.2081668,0
+ROST.US,D,19980722,000000,2.65198,2.65417,2.60328,2.62793,6398174.7521927,0
+ROST.US,D,19980723,000000,2.63902,2.63902,2.36999,2.4701,18051872.906355,0
+ROST.US,D,19980724,000000,2.47683,2.48119,2.44366,2.4701,6073766.0612024,0
+ROST.US,D,19980727,000000,2.41039,2.41682,2.37701,2.39039,4804945.3397491,0
+ROST.US,D,19980728,000000,2.3793,2.39712,2.32801,2.33256,6482890.9255404,0
+ROST.US,D,19980729,000000,2.37701,2.37701,2.23492,2.28365,9395406.7880883,0
+ROST.US,D,19980730,000000,2.308,2.37701,2.30364,2.35038,6073766.0612024,0
+ROST.US,D,19980731,000000,2.35038,2.35038,2.25473,2.25949,4204780.8790765,0
+ROST.US,D,19980803,000000,2.27691,2.27691,2.17522,2.20819,11266200.737874,0
+ROST.US,D,19980804,000000,2.21484,2.22176,2.08581,2.13502,22478337.400267,0
+ROST.US,D,19980805,000000,2.12848,2.14839,1.94649,2.13502,13465006.775087,0
+ROST.US,D,19980806,000000,2.15512,2.18155,2.10868,2.15731,14038152.831944,0
+ROST.US,D,19980807,000000,2.17522,2.2285,2.16145,2.18622,9152105.8244084,0
+ROST.US,D,19980810,000000,2.20819,2.2285,2.18155,2.1971,4302106.9201035,0
+ROST.US,D,19980811,000000,2.16819,2.20126,2.12165,2.17294,8121181.981904,0
+ROST.US,D,19980812,000000,2.19512,2.288,2.18622,2.27691,6203529.7395826,0
+ROST.US,D,19980813,000000,2.288,2.288,2.17522,2.20819,5915159.0526184,0
+ROST.US,D,19980814,000000,2.2285,2.28365,2.15512,2.20126,8150018.242664,0
+ROST.US,D,19980817,000000,2.16145,2.26404,2.12848,2.24354,9072802.8250767,0
+ROST.US,D,19980818,000000,2.28365,2.39039,2.25473,2.36365,13571345.346882,0
+ROST.US,D,19980819,000000,2.36365,2.38355,2.24354,2.24354,6071956.283621,0
+ROST.US,D,19980820,000000,2.25473,2.33683,2.2285,2.308,4424654.7163301,0
+ROST.US,D,19980821,000000,2.308,2.35711,2.18839,2.34137,8487051.9501417,0
+ROST.US,D,19980824,000000,2.36999,2.40335,2.308,2.32801,9314307.140142,0
+ROST.US,D,19980825,000000,2.32137,2.39504,2.32137,2.36365,3467630.7983469,0
+ROST.US,D,19980826,000000,2.33683,2.34137,2.27691,2.29949,5848480.0598535,0
+ROST.US,D,19980827,000000,2.22176,2.2684,2.18155,2.23492,7018165.9726188,0
+ROST.US,D,19980828,000000,2.2285,2.23492,2.02194,2.08164,9188145.8482757,0
+ROST.US,D,19980831,000000,2.07522,2.12165,1.93332,1.95323,7142527.5861092,0
+ROST.US,D,19980901,000000,1.96887,1.99323,1.84658,1.93965,18082519.954617,0
+ROST.US,D,19980902,000000,1.94649,1.96887,1.89976,1.90638,6828926.0546603,0
+ROST.US,D,19980903,000000,1.89976,1.9152,1.85332,1.85332,5460977.593963,0
+ROST.US,D,19980904,000000,1.87976,1.87976,1.71994,1.79529,5727719.8229565,0
+ROST.US,D,19980908,000000,1.84193,1.91085,1.81569,1.88658,17671593.392063,0
+ROST.US,D,19980909,000000,1.90203,1.9152,1.87064,1.87976,12668397.623427,0
+ROST.US,D,19980910,000000,1.87292,1.88658,1.80202,1.82866,6050332.8752529,0
+ROST.US,D,19980911,000000,1.82262,1.89104,1.82262,1.88213,7612928.3684015,0
+ROST.US,D,19980914,000000,1.89976,1.99114,1.88658,1.93549,6823520.9600087,0
+ROST.US,D,19980915,000000,1.96422,2.03085,1.93549,1.98422,5141967.938101,0
+ROST.US,D,19980916,000000,2.00412,2.03304,1.96422,2.03085,3099959.131892,0
+ROST.US,D,19980917,000000,1.97729,2.00412,1.91085,1.99114,2652989.5157081,0
+ROST.US,D,19980918,000000,1.99728,2.01283,1.97729,1.98194,2645787.7724419,0
+ROST.US,D,19980921,000000,1.9551,1.97075,1.86658,1.95095,3105369.2761462,0
+ROST.US,D,19980922,000000,1.97075,2.02432,1.93965,1.99728,2865664.6394571,0
+ROST.US,D,19980923,000000,2.01065,2.01065,1.83509,1.88213,18320416.833566,0
+ROST.US,D,19980924,000000,1.88213,1.8955,1.80202,1.82262,12115078.326324,0
+ROST.US,D,19980925,000000,1.84193,1.84193,1.70221,1.72895,12637755.624768,0
+ROST.US,D,19980928,000000,1.71994,1.72895,1.70221,1.70905,7602114.1394161,0
+ROST.US,D,19980929,000000,1.70221,1.71994,1.64677,1.66667,14789703.369445,0
+ROST.US,D,19980930,000000,1.66241,1.6731,1.52448,1.54022,18408728.323984,0
+ROST.US,D,19981001,000000,1.50705,1.56003,1.31832,1.3514,33886917.743725,0
+ROST.US,D,19981002,000000,1.35812,1.48685,1.34526,1.3914,23011821.858255,0
+ROST.US,D,19981005,000000,1.36505,1.39813,1.34526,1.36505,8375301.2142514,0
+ROST.US,D,19981006,000000,1.38476,1.4715,1.3718,1.43605,7868851.3188071,0
+ROST.US,D,19981007,000000,1.44497,1.44497,1.28485,1.33159,15703473.401249,0
+ROST.US,D,19981008,000000,1.28485,1.34526,1.24931,1.31367,10161390.099816,0
+ROST.US,D,19981009,000000,1.3514,1.39813,1.33377,1.36505,14211169.386584,0
+ROST.US,D,19981012,000000,1.41793,1.53387,1.41793,1.46715,13737155.108652,0
+ROST.US,D,19981013,000000,1.46715,1.4715,1.39813,1.41575,8919602.9309854,0
+ROST.US,D,19981014,000000,1.40526,1.5934,1.38476,1.58666,14867207.700321,0
+ROST.US,D,19981015,000000,1.55329,1.82262,1.54022,1.77558,26428985.918029,0
+ROST.US,D,19981016,000000,1.74658,1.79529,1.71112,1.74885,13780408.994832,0
+ROST.US,D,19981019,000000,1.74014,1.98194,1.71321,1.77558,21009451.422744,0
+ROST.US,D,19981020,000000,1.80202,1.86233,1.77558,1.84193,19434244.042075,0
+ROST.US,D,19981021,000000,1.84193,1.91312,1.76876,1.88658,6609044.1380425,0
+ROST.US,D,19981022,000000,1.91085,1.95095,1.84876,1.92184,5313190.8738875,0
+ROST.US,D,19981023,000000,1.9152,1.95095,1.87064,1.89976,3503681.9313399,0
+ROST.US,D,19981026,000000,1.87747,1.9152,1.80847,1.9152,8434781.4935117,0
+ROST.US,D,19981027,000000,1.92184,1.94421,1.82866,1.85569,6816316.1869809,0
+ROST.US,D,19981028,000000,1.83509,1.88213,1.81569,1.87976,3346878.6408143,0
+ROST.US,D,19981029,000000,1.87976,1.9152,1.84193,1.90638,5329408.1776834,0
+ROST.US,D,19981030,000000,1.90203,1.9152,1.74885,1.74885,8970059.5703518,0
+ROST.US,D,19981102,000000,1.76212,1.97729,1.74885,1.88213,19466689.758793,0
+ROST.US,D,19981103,000000,1.88658,1.93105,1.85985,1.90203,3611819.1715906,0
+ROST.US,D,19981104,000000,1.93105,1.93549,1.85569,1.91312,7692227.3280511,0
+ROST.US,D,19981105,000000,1.89104,1.90203,1.70905,1.71994,40697825.806293,0
+ROST.US,D,19981106,000000,1.71994,1.82262,1.71321,1.79113,9080007.5981044,0
+ROST.US,D,19981109,000000,1.80202,1.83509,1.78241,1.83509,4765292.8301627,0
+ROST.US,D,19981110,000000,1.82866,1.87064,1.79113,1.82866,8989893.3995489,0
+ROST.US,D,19981111,000000,1.82866,1.87292,1.82262,1.82866,3662286.9200828,0
+ROST.US,D,19981112,000000,1.82866,1.8443,1.76876,1.8043,8023859.9805592,0
+ROST.US,D,19981113,000000,1.82262,1.82866,1.75133,1.7532,7764326.5642755,0
+ROST.US,D,19981116,000000,1.80202,1.81094,1.73123,1.76212,8661876.2625216,0
+ROST.US,D,19981117,000000,1.74658,1.75133,1.67766,1.71321,15072660.882394,0
+ROST.US,D,19981118,000000,1.70905,1.83301,1.69796,1.80202,9898247.2275751,0
+ROST.US,D,19981119,000000,1.81094,1.83301,1.78024,1.78886,8629435.5954066,0
+ROST.US,D,19981120,000000,1.80202,1.83966,1.78024,1.83301,8398735.4101214,0
+ROST.US,D,19981123,000000,1.84193,1.92629,1.83509,1.8955,17255254.665412,0
+ROST.US,D,19981124,000000,1.8955,1.90203,1.85569,1.8955,10763360.298389,0
+ROST.US,D,19981125,000000,1.88213,1.92184,1.88213,1.9152,6387367.5926511,0
+ROST.US,D,19981127,000000,1.91085,1.92184,1.90203,1.91966,5001391.0406559,0
+ROST.US,D,19981130,000000,1.93105,1.98877,1.90203,1.9551,9045764.2228518,0
+ROST.US,D,19981201,000000,1.92184,1.95095,1.89976,1.94421,13045074.751208,0
+ROST.US,D,19981202,000000,1.91966,1.99323,1.91966,1.96659,4498555.6507718,0
+ROST.US,D,19981203,000000,1.99323,2.03304,1.9551,1.9551,13039669.656555,0
+ROST.US,D,19981204,000000,1.96422,1.97293,1.89767,1.93332,13129779.815429,0
+ROST.US,D,19981207,000000,1.93105,1.93332,1.87747,1.91966,9007910.381721,0
+ROST.US,D,19981208,000000,1.92629,1.95323,1.90638,1.94649,6479282.4795033,0
+ROST.US,D,19981209,000000,1.93965,1.95323,1.90638,1.93332,3455011.8413828,0
+ROST.US,D,19981210,000000,1.93965,1.93965,1.91085,1.93105,4006523.3807473,0
+ROST.US,D,19981211,000000,1.93965,1.93965,1.88421,1.88421,5641211.0406766,0
+ROST.US,D,19981214,000000,1.87292,1.89767,1.77558,1.77786,12266483.591641,0
+ROST.US,D,19981215,000000,1.79113,1.85985,1.70221,1.72895,24132844.750506,0
+ROST.US,D,19981216,000000,1.74885,1.75777,1.71112,1.73558,21928630.588881,0
+ROST.US,D,19981217,000000,1.73776,1.83966,1.73776,1.80847,14391398.793616,0
+ROST.US,D,19981218,000000,1.82035,1.83301,1.77786,1.77786,15838651.263566,0
+ROST.US,D,19981221,000000,1.78241,1.91966,1.78241,1.91085,13549721.938513,0
+ROST.US,D,19981222,000000,1.90638,1.90638,1.77786,1.7846,11666315.091286,0
+ROST.US,D,19981223,000000,1.7846,1.8643,1.78241,1.83966,10080285.402267,0
+ROST.US,D,19981224,000000,1.85569,1.91312,1.83966,1.90638,2728686.0888437,0
+ROST.US,D,19981228,000000,1.91312,1.93332,1.84876,1.87292,8798842.6940885,0
+ROST.US,D,19981229,000000,1.8643,1.93332,1.86233,1.92629,10795797.935742,0
+ROST.US,D,19981230,000000,1.91966,2.0064,1.91966,2.00412,19057564.894455,0
+ROST.US,D,19981231,000000,1.99323,2.14393,1.99323,2.12165,15177201.795654,0
+ROST.US,D,19990104,000000,2.13294,2.13294,2.0265,2.0665,16945261.58,0
+ROST.US,D,19990105,000000,2.05511,2.13294,2.04631,2.12848,11767238.469225,0
+ROST.US,D,19990106,000000,2.13294,2.21037,2.12848,2.19294,18001405.157863,0
+ROST.US,D,19990107,000000,2.16145,2.18155,2.0665,2.08164,21032882.588852,0
+ROST.US,D,19990108,000000,2.08164,2.11503,2.08164,2.10185,7211019.3862171,0
+ROST.US,D,19990111,000000,2.08164,2.10185,2.01283,2.09522,19416212.921016,0
+ROST.US,D,19990112,000000,2.10185,2.10185,2.01283,2.08581,17628334.45628,0
+ROST.US,D,19990113,000000,2.0265,2.09739,1.99936,2.04175,21380733.555078,0
+ROST.US,D,19990114,000000,2.04631,2.05511,1.96659,1.99323,36161425.403675,0
+ROST.US,D,19990115,000000,2.0064,2.03304,1.95095,1.98877,6724395.2406057,0
+ROST.US,D,19990119,000000,1.99936,2.0665,1.97966,2.04631,5482613.1213773,0
+ROST.US,D,19990120,000000,2.04175,2.04631,1.98639,2.0265,4530997.3278073,0
+ROST.US,D,19990121,000000,1.98639,2.0064,1.97293,2.00412,4053381.673282,0
+ROST.US,D,19990122,000000,1.97293,2.06204,1.95955,2.05284,9876622.8092866,0
+ROST.US,D,19990125,000000,2.07522,2.10185,2.04412,2.07522,4284077.818885,0
+ROST.US,D,19990126,000000,2.10185,2.13502,2.0665,2.12165,5185225.8639629,0
+ROST.US,D,19990127,000000,2.14175,2.14839,2.05719,2.07075,3458625.3370225,0
+ROST.US,D,19990128,000000,2.10185,2.15056,2.07522,2.14175,8191468.4107855,0
+ROST.US,D,19990129,000000,2.15512,2.21037,2.12165,2.12848,12061021.320284,0
+ROST.US,D,19990201,000000,2.15512,2.18839,2.14839,2.1773,5241101.7368683,0
+ROST.US,D,19990202,000000,2.16819,2.18622,2.14175,2.18622,5441153.8639711,0
+ROST.US,D,19990203,000000,2.19512,2.2482,2.16819,2.21037,8510483.1162502,0
+ROST.US,D,19990204,000000,2.23492,2.35038,2.23492,2.288,15797194.026,0
+ROST.US,D,19990205,000000,2.32137,2.36365,2.28582,2.31702,12361998.845166,0
+ROST.US,D,19990208,000000,2.33683,2.35038,2.26404,2.3392,11475271.45527,0
+ROST.US,D,19990209,000000,2.35711,2.35711,2.24354,2.25255,11336494.236201,0
+ROST.US,D,19990210,000000,2.23492,2.23492,2.19512,2.21484,16094576.233811,0
+ROST.US,D,19990211,000000,2.22403,2.32365,2.21484,2.288,6131440.6025635,0
+ROST.US,D,19990212,000000,2.288,2.31039,2.26404,2.27691,2719668.508473,0
+ROST.US,D,19990216,000000,2.31039,2.33058,2.30364,2.30582,5369059.6773492,0
+ROST.US,D,19990217,000000,2.31039,2.33058,2.288,2.31503,7012759.8680467,0
+ROST.US,D,19990218,000000,2.32365,2.42563,2.32365,2.39039,11176082.499638,0
+ROST.US,D,19990219,000000,2.39712,2.44792,2.39039,2.42563,6753237.5608889,0
+ROST.US,D,19990222,000000,2.42119,2.43702,2.39039,2.42563,10271323.988682,0
+ROST.US,D,19990223,000000,2.39712,2.46554,2.38355,2.42563,7876064.171199,0
+ROST.US,D,19990224,000000,2.44563,2.48821,2.41682,2.42563,11067951.31891,0
+ROST.US,D,19990225,000000,2.41682,2.42791,2.31503,2.36365,11354512.228293,0
+ROST.US,D,19990226,000000,2.39039,2.52564,2.37701,2.46554,13378511.121774,0
+ROST.US,D,19990301,000000,2.46554,2.46554,2.40564,2.43237,5296978.6196943,0
+ROST.US,D,19990302,000000,2.42791,2.47683,2.38355,2.40148,4815751.4893702,0
+ROST.US,D,19990303,000000,2.41484,2.55683,2.39504,2.47227,5289760.7176996,0
+ROST.US,D,19990304,000000,2.50792,2.57891,2.49465,2.57891,10000983.412856,0
+ROST.US,D,19990305,000000,2.5699,2.58991,2.48821,2.49238,11592424.25605,0
+ROST.US,D,19990308,000000,2.49465,2.52782,2.48356,2.52367,12826991.503045,0
+ROST.US,D,19990309,000000,2.50792,2.51228,2.46119,2.47465,9487326.7245432,0
+ROST.US,D,19990310,000000,2.46119,2.48356,2.43465,2.45702,6841547.0314655,0
+ROST.US,D,19990311,000000,2.46119,2.46119,2.43465,2.44563,10657025.766275,0
+ROST.US,D,19990312,000000,2.45485,2.46554,2.43465,2.4503,4262449.3609145,0
+ROST.US,D,19990315,000000,2.44792,2.53663,2.43702,2.48821,10240688.049545,0
+ROST.US,D,19990316,000000,2.49465,2.52782,2.3793,2.40564,16222534.174294,0
+ROST.US,D,19990317,000000,2.40801,2.42119,2.31702,2.33683,8660072.5444633,0
+ROST.US,D,19990318,000000,2.34592,2.34592,2.27909,2.32583,9732439.4856456,0
+ROST.US,D,19990319,000000,2.34592,2.34592,2.30364,2.30582,7111891.646973,0
+ROST.US,D,19990322,000000,2.29721,2.30157,2.12363,2.18839,12277290.751182,0
+ROST.US,D,19990323,000000,2.18839,2.22622,2.17522,2.17522,10925565.653804,0
+ROST.US,D,19990324,000000,2.17294,2.23909,2.17294,2.23275,6046731.4986595,0
+ROST.US,D,19990325,000000,2.25255,2.29255,2.22403,2.28582,5314994.5919457,0
+ROST.US,D,19990326,000000,2.288,2.30157,2.24611,2.26404,5226677.0420049,0
+ROST.US,D,19990329,000000,2.28582,2.3881,2.25255,2.34592,6059341.366339,0
+ROST.US,D,19990330,000000,2.36583,2.36583,2.27909,2.31503,4729243.7170108,0
+ROST.US,D,19990331,000000,2.30582,2.39266,2.28582,2.36365,7867053.6602719,0
+ROST.US,D,19990401,000000,2.3793,2.3793,2.33463,2.36583,3586588.327106,0
+ROST.US,D,19990405,000000,2.3595,2.37701,2.22622,2.27909,13620011.397158,0
+ROST.US,D,19990406,000000,2.27275,2.37464,2.25949,2.3595,2770138.2768063,0
+ROST.US,D,19990407,000000,2.37464,2.45485,2.35494,2.37464,6297257.4337778,0
+ROST.US,D,19990408,000000,2.39712,2.40148,2.31039,2.31503,9613487.006489,0
+ROST.US,D,19990409,000000,2.31039,2.42119,2.31039,2.39504,3069324.2026763,0
+ROST.US,D,19990412,000000,2.37464,2.3881,2.32583,2.37464,2773747.7327639,0
+ROST.US,D,19990413,000000,2.3793,2.3881,2.32583,2.33463,4442686.8473101,0
+ROST.US,D,19990414,000000,2.33463,2.3595,2.33463,2.33683,5927775.9897414,0
+ROST.US,D,19990415,000000,2.33683,2.36583,2.29255,2.31039,10329001.559805,0
+ROST.US,D,19990416,000000,2.32137,2.35494,2.30582,2.32137,18381697.801123,0
+ROST.US,D,19990419,000000,2.33463,2.3392,2.23275,2.26631,9854996.371157,0
+ROST.US,D,19990420,000000,2.26631,2.32137,2.26631,2.31503,6470267.9288941,0
+ROST.US,D,19990421,000000,2.31503,2.44792,2.31503,2.3881,6035917.2696742,0
+ROST.US,D,19990422,000000,2.40148,2.40801,2.31503,2.3392,2627763.7208261,0
+ROST.US,D,19990423,000000,2.32583,2.35711,2.31702,2.35711,2964781.2695753,0
+ROST.US,D,19990426,000000,2.36365,2.39504,2.33463,2.3793,4868025.9856823,0
+ROST.US,D,19990427,000000,2.42791,2.46791,2.39504,2.44792,5095112.6753279,0
+ROST.US,D,19990428,000000,2.46119,2.46791,2.40148,2.41257,4606683.8017378,0
+ROST.US,D,19990429,000000,2.45485,2.45485,2.40801,2.43702,4565233.6336163,0
+ROST.US,D,19990430,000000,2.44563,2.47891,2.43465,2.47891,3453216.2026887,0
+ROST.US,D,19990503,000000,2.48821,2.58357,2.48821,2.5699,6697359.6681422,0
+ROST.US,D,19990504,000000,2.57437,2.62328,2.56535,2.58991,14000294.951132,0
+ROST.US,D,19990505,000000,2.60328,2.60328,2.50327,2.54347,9047562.8913074,0
+ROST.US,D,19990506,000000,2.55257,2.57891,2.48356,2.50327,6594626.5126228,0
+ROST.US,D,19990507,000000,2.50327,2.52564,2.47465,2.50555,3188276.681833,0
+ROST.US,D,19990510,000000,2.50555,2.54793,2.47891,2.49465,5549293.1240628,0
+ROST.US,D,19990511,000000,2.51683,2.57664,2.49465,2.5699,7396656.9176617,0
+ROST.US,D,19990512,000000,2.57664,2.65645,2.53663,2.65645,9867618.3578826,0
+ROST.US,D,19990513,000000,2.66536,2.70774,2.63674,2.67912,5971035.9354443,0
+ROST.US,D,19990514,000000,2.66536,2.67219,2.61685,2.62328,6165683.9778161,0
+ROST.US,D,19990517,000000,2.63674,2.65645,2.62328,2.63674,3765015.0259998,0
+ROST.US,D,19990518,000000,2.65198,2.68517,2.63021,2.63674,14865395.902898,0
+ROST.US,D,19990519,000000,2.63674,2.72517,2.61882,2.63674,14470696.743345,0
+ROST.US,D,19990520,000000,2.65645,2.65645,2.57664,2.63467,16354106.620334,0
+ROST.US,D,19990521,000000,2.63674,2.64309,2.59704,2.60328,13437976.252226,0
+ROST.US,D,19990524,000000,2.62328,2.62328,2.5699,2.57891,6174689.4391405,0
+ROST.US,D,19990525,000000,2.5699,2.59704,2.53663,2.53663,20490393.679462,0
+ROST.US,D,19990526,000000,2.53663,2.56328,2.40564,2.43465,12311537.156197,0
+ROST.US,D,19990527,000000,2.43237,2.52367,2.43237,2.48356,10179413.141512,0
+ROST.US,D,19990528,000000,2.48821,2.48821,2.45485,2.47891,9948715.9859879,0
+ROST.US,D,19990601,000000,2.46119,2.46119,2.40148,2.41484,6589225.4576532,0
+ROST.US,D,19990602,000000,2.42791,2.50327,2.41484,2.47465,4082214.9042803,0
+ROST.US,D,19990603,000000,2.51228,2.61685,2.50792,2.54793,10166796.204388,0
+ROST.US,D,19990604,000000,2.53663,2.55683,2.50555,2.52367,2452930.3191616,0
+ROST.US,D,19990607,000000,2.54347,2.54347,2.48821,2.50792,5473597.5608476,0
+ROST.US,D,19990608,000000,2.50327,2.50792,2.45485,2.46119,4397620.1537873,0
+ROST.US,D,19990609,000000,2.46554,2.49238,2.45702,2.46791,5707903.1624084,0
+ROST.US,D,19990610,000000,2.47227,2.47227,2.37701,2.3881,5451964.0532744,0
+ROST.US,D,19990611,000000,2.42119,2.47465,2.38355,2.3881,5244702.1035411,0
+ROST.US,D,19990614,000000,2.40564,2.42563,2.3881,2.39266,2820605.015378,0
+ROST.US,D,19990615,000000,2.37701,2.47227,2.36999,2.46554,6263005.9791609,0
+ROST.US,D,19990616,000000,2.48821,2.51228,2.46554,2.50792,2701643.4469367,0
+ROST.US,D,19990617,000000,2.51228,2.6098,2.48584,2.56119,7521012.4716288,0
+ROST.US,D,19990618,000000,2.50555,2.58991,2.48821,2.57891,4010124.7573406,0
+ROST.US,D,19990621,000000,2.59466,2.59466,2.53219,2.55476,2209628.3455611,0
+ROST.US,D,19990622,000000,2.56119,2.57664,2.51228,2.56119,3276591.2020122,0
+ROST.US,D,19990623,000000,2.56119,2.59901,2.55476,2.59466,3891174.2980251,0
+ROST.US,D,19990624,000000,2.59901,2.63467,2.58357,2.6098,3853323.486656,0
+ROST.US,D,19990625,000000,2.62109,2.63467,2.59466,2.61437,3577573.7764969,0
+ROST.US,D,19990628,000000,2.60328,2.68962,2.60328,2.68744,2323169.6705428,0
+ROST.US,D,19990629,000000,2.67447,2.69437,2.62109,2.69437,6760445.3636781,0
+ROST.US,D,19990630,000000,2.70556,2.74764,2.64763,2.72318,6960493.4510988,0
+ROST.US,D,19990701,000000,2.72318,2.81597,2.68744,2.80536,4842790.0915952,0
+ROST.US,D,19990702,000000,2.79012,2.80536,2.71903,2.72517,1969911.5898255,0
+ROST.US,D,19990706,000000,2.75447,2.76745,2.72735,2.76298,3265777.9829474,0
+ROST.US,D,19990707,000000,2.76745,2.79012,2.69437,2.71011,3245946.1735912,0
+ROST.US,D,19990708,000000,2.73417,2.75447,2.71437,2.75199,3280190.5587645,0
+ROST.US,D,19990709,000000,2.75447,2.76745,2.65417,2.70328,4563426.8857964,0
+ROST.US,D,19990712,000000,2.71437,2.72735,2.67675,2.6811,6261206.3007847,0
+ROST.US,D,19990713,000000,2.67219,2.72735,2.6612,2.71903,3220720.3787094,0
+ROST.US,D,19990714,000000,2.72318,2.76298,2.72318,2.75447,6401783.1982298,0
+ROST.US,D,19990715,000000,2.76745,2.79666,2.74764,2.79457,5141967.938101,0
+ROST.US,D,19990716,000000,2.76298,2.80943,2.75893,2.80745,3193680.7665639,0
+ROST.US,D,19990719,000000,2.79666,2.8231,2.74338,2.74338,5165400.11413,0
+ROST.US,D,19990720,000000,2.74338,2.75447,2.68962,2.68962,2634971.5236154,0
+ROST.US,D,19990721,000000,2.70556,2.80943,2.70328,2.80943,4350763.8810937,0
+ROST.US,D,19990722,000000,2.76517,2.772,2.71437,2.74547,5271740.705766,0
+ROST.US,D,19990723,000000,2.75447,2.76298,2.69437,2.69437,3318033.2907694,0
+ROST.US,D,19990726,000000,2.68744,2.69437,2.61685,2.63467,5273541.3940627,0
+ROST.US,D,19990727,000000,2.64309,2.69437,2.62328,2.66536,2287122.5772319,0
+ROST.US,D,19990728,000000,2.6612,2.6612,2.63467,2.6612,1387770.1708482,0
+ROST.US,D,19990729,000000,2.64099,2.64099,2.58575,2.59704,2878275.517057,0
+ROST.US,D,19990730,000000,2.6011,2.62793,2.57891,2.59901,1917649.2125599,0
+ROST.US,D,19990802,000000,2.59704,2.62793,2.55476,2.59466,3626237.8069309,0
+ROST.US,D,19990803,000000,2.57437,2.6098,2.52367,2.53219,3444200.642159,0
+ROST.US,D,19990804,000000,2.54109,2.55683,2.45702,2.46554,8600589.2354413,0
+ROST.US,D,19990805,000000,2.50555,2.52782,2.42563,2.43702,8350073.3995285,0
+ROST.US,D,19990806,000000,2.42791,2.43702,2.39266,2.40801,6691958.6131728,0
+ROST.US,D,19990809,000000,2.41257,2.41257,2.32583,2.34355,9229604.0957614,0
+ROST.US,D,19990810,000000,2.32137,2.33683,2.23492,2.26631,10979634.778889,0
+ROST.US,D,19990811,000000,2.27909,2.3793,2.26404,2.33683,8595189.1903924,0
+ROST.US,D,19990812,000000,2.3392,2.39712,2.31039,2.32583,9159312.6172773,0
+ROST.US,D,19990813,000000,2.33683,2.37464,2.32365,2.33058,12958563.949087,0
+ROST.US,D,19990816,000000,2.33058,2.33683,2.27909,2.29721,6398174.7521927,0
+ROST.US,D,19990817,000000,2.31039,2.31702,2.25473,2.2684,4985176.7666216,0
+ROST.US,D,19990818,000000,2.27909,2.3793,2.2482,2.32583,9382795.9104885,0
+ROST.US,D,19990819,000000,2.33058,2.33058,2.27691,2.29949,2663806.774455,0
+ROST.US,D,19990820,000000,2.31039,2.31039,2.28582,2.30582,1458065.6890144,0
+ROST.US,D,19990823,000000,2.32365,2.32583,2.29721,2.31503,3350483.0471691,0
+ROST.US,D,19990824,000000,2.31503,2.31702,2.22176,2.28365,6978522.5523172,0
+ROST.US,D,19990825,000000,2.27909,2.31702,2.2684,2.29255,8982683.5769187,0
+ROST.US,D,19990826,000000,2.29721,2.30364,2.27691,2.28582,5902544.1353364,0
+ROST.US,D,19990827,000000,2.33058,2.33683,2.25473,2.25949,6441433.6879751,0
+ROST.US,D,19990830,000000,2.28582,2.288,2.23909,2.23909,3575772.0782797,0
+ROST.US,D,19990831,000000,2.26631,2.27691,2.24611,2.2482,6317077.1240875,0
+ROST.US,D,19990901,000000,2.25255,2.2684,2.23275,2.24354,7874264.4928229,0
+ROST.US,D,19990902,000000,2.23909,2.28365,2.11503,2.20592,15402490.826764,0
+ROST.US,D,19990903,000000,2.23909,2.25255,2.23492,2.24611,5489817.894405,0
+ROST.US,D,19990907,000000,2.23909,2.24611,2.20592,2.21037,8613207.182485,0
+ROST.US,D,19990908,000000,2.21037,2.21037,2.1773,2.19294,3573968.3602214,0
+ROST.US,D,19990909,000000,2.19294,2.23909,2.18622,2.21948,4990580.8513527,0
+ROST.US,D,19990910,000000,2.23275,2.24611,2.1971,2.21484,3089143.8929861,0
+ROST.US,D,19990913,000000,2.21037,2.24611,2.1971,2.21037,2436713.0153657,0
+ROST.US,D,19990914,000000,2.21948,2.30582,2.20592,2.24354,9705404.9231027,0
+ROST.US,D,19990915,000000,2.25949,2.2684,2.20592,2.21265,2826011.1199501,0
+ROST.US,D,19990916,000000,2.20819,2.21948,2.14839,2.16591,6243178.209487,0
+ROST.US,D,19990917,000000,2.19294,2.20126,2.14839,2.16819,9236806.848948,0
+ROST.US,D,19990920,000000,2.17522,2.19294,2.13057,2.13057,3087343.2046895,0
+ROST.US,D,19990921,000000,2.13057,2.15512,1.98194,2.01283,13980475.260822,0
+ROST.US,D,19990922,000000,2.03729,2.10413,2.02847,2.08164,19468491.45701,0
+ROST.US,D,19990923,000000,2.1773,2.20592,2.02847,2.04412,7119102.4795238,0
+ROST.US,D,19990924,000000,2.11066,2.1373,2.09739,2.10413,5783594.6859415,0
+ROST.US,D,19990927,000000,2.11066,2.22622,2.11066,2.19294,6301752.5900361,0
+ROST.US,D,19990928,000000,2.17294,2.20592,2.15731,2.17294,6595531.4014134,0
+ROST.US,D,19990929,000000,2.15731,2.23909,2.15294,2.19294,4969855.2623318,0
+ROST.US,D,19990930,000000,2.1971,2.31503,2.16591,2.1773,6193625.4489906,0
+ROST.US,D,19991001,000000,2.1773,2.29503,2.16591,2.23492,3693826.7380891,0
+ROST.US,D,19991004,000000,2.24611,2.42791,2.23909,2.37464,7387655.4960194,0
+ROST.US,D,19991005,000000,2.37464,2.48356,2.35494,2.42791,8236527.024944,0
+ROST.US,D,19991006,000000,2.40801,2.42119,2.32583,2.3392,6089986.3947598,0
+ROST.US,D,19991007,000000,2.36782,2.60328,2.35494,2.51683,19782988.787965,0
+ROST.US,D,19991008,000000,2.50999,2.50999,2.37464,2.3881,11009371.888758,0
+ROST.US,D,19991011,000000,2.38148,2.4503,2.36782,2.44366,6825326.697908,0
+ROST.US,D,19991012,000000,2.45485,2.54347,2.4503,2.48821,7192995.3346013,0
+ROST.US,D,19991013,000000,2.48356,2.56328,2.47465,2.48821,12407962.348115,0
+ROST.US,D,19991014,000000,2.51683,2.52367,2.46327,2.48356,12362907.773639,0
+ROST.US,D,19991015,000000,2.42119,2.4503,2.21948,2.30157,8679895.2645347,0
+ROST.US,D,19991018,000000,2.30157,2.3392,2.21948,2.28582,7467849.2452545,0
+ROST.US,D,19991019,000000,2.31503,2.32137,2.25949,2.27275,7724674.0546892,0
+ROST.US,D,19991020,000000,2.27275,2.27691,2.16591,2.1773,9573840.5564257,0
+ROST.US,D,19991021,000000,2.17294,2.32583,2.17294,2.30582,5677253.0843849,0
+ROST.US,D,19991022,000000,2.32137,2.35494,2.24611,2.25949,6709974.5854243,0
+ROST.US,D,19991025,000000,2.25949,2.27275,2.18622,2.21948,4485938.7136487,0
+ROST.US,D,19991026,000000,2.21037,2.23275,2.11066,2.1373,5224875.3437876,0
+ROST.US,D,19991027,000000,2.17522,2.19294,2.1373,2.15294,7391250.8130895,0
+ROST.US,D,19991028,000000,2.1773,2.21037,2.16591,2.1971,7073139.9864951,0
+ROST.US,D,19991029,000000,2.23275,2.3392,2.21948,2.23275,7770633.5179563,0
+ROST.US,D,19991101,000000,2.27275,2.32583,2.23275,2.23275,6381054.5794473,0
+ROST.US,D,19991102,000000,2.23275,2.30157,2.22622,2.25255,6409894.8798893,0
+ROST.US,D,19991103,000000,2.24611,2.30157,2.24611,2.27275,6170185.1935976,0
+ROST.US,D,19991104,000000,2.27909,2.27909,2.14393,2.16591,8968260.9018962,0
+ROST.US,D,19991105,000000,2.20592,2.20592,2.15294,2.16591,5460077.7547749,0
+ROST.US,D,19991108,000000,2.1773,2.1773,2.08363,2.10413,5029325.4423869,0
+ROST.US,D,19991109,000000,2.1373,2.14393,2.06848,2.07739,5047353.5336846,0
+ROST.US,D,19991110,000000,2.07323,2.11066,2.06204,2.06848,6247688.5145531,0
+ROST.US,D,19991111,000000,2.06848,2.08363,2.01729,2.02847,5323102.2339233,0
+ROST.US,D,19991112,000000,2.07323,2.08363,2.01729,2.02432,8909689.5511087,0
+ROST.US,D,19991115,000000,2.05719,2.05719,1.98877,2.03729,7705748.1440443,0
+ROST.US,D,19991117,000000,2.00184,2.01729,1.92876,1.96887,7769727.6192451,0
+ROST.US,D,19991118,000000,1.98194,2.00184,1.8955,1.9551,11983524.058851,0
+ROST.US,D,19991119,000000,1.9551,1.96165,1.90876,1.90876,8284290.2062695,0
+ROST.US,D,19991122,000000,1.90876,1.9551,1.85332,1.9551,13097338.138394,0
+ROST.US,D,19991123,000000,1.96887,1.9751,1.85985,1.93105,11067053.499563,0
+ROST.US,D,19991124,000000,1.92876,1.93332,1.89976,1.92876,4969855.2623318,0
+ROST.US,D,19991126,000000,1.91966,1.93332,1.90876,1.92876,2497091.113973,0
+ROST.US,D,19991129,000000,1.92876,1.9751,1.91312,1.94184,8610507.6649207,0
+ROST.US,D,19991130,000000,1.94886,2.08363,1.94886,2.07739,16251373.464815,0
+ROST.US,D,19991201,000000,2.08581,2.16819,2.0665,2.14839,12730573.38057,0
+ROST.US,D,19991202,000000,2.14839,2.18839,1.98639,2.12848,17231823.499303,0
+ROST.US,D,19991203,000000,2.16145,2.18155,2.13502,2.15512,12073632.197884,0
+ROST.US,D,19991206,000000,2.14175,2.14839,2.08164,2.08581,8143709.2691422,0
+ROST.US,D,19991207,000000,2.08363,2.08581,2.01283,2.04631,13279375.303165,0
+ROST.US,D,19991208,000000,2.03946,2.04631,2.01957,2.03304,7710260.4689515,0
+ROST.US,D,19991209,000000,2.0265,2.08164,2.01957,2.07522,5766464.4139907,0
+ROST.US,D,19991210,000000,2.08164,2.14175,2.03946,2.11503,3830798.2192587,0
+ROST.US,D,19991213,000000,2.08363,2.08581,2.0064,2.01957,6760445.3636781,0
+ROST.US,D,19991214,000000,1.99114,2.05284,1.95738,2.05284,4967147.6654033,0
+ROST.US,D,19991215,000000,1.96659,2.03304,1.89104,1.93105,15183511.779096,0
+ROST.US,D,19991216,000000,1.91085,1.98639,1.91085,1.95738,13519076.910092,0
+ROST.US,D,19991217,000000,1.95095,2.21037,1.92421,2.19512,26491162.685092,0
+ROST.US,D,19991220,000000,2.13502,2.15512,1.99114,1.99936,6445938.9434386,0
+ROST.US,D,19991221,000000,1.95738,1.97075,1.89104,1.89767,8998906.9402377,0
+ROST.US,D,19991222,000000,1.92421,1.94649,1.84193,1.85114,6230562.2822843,0
+ROST.US,D,19991223,000000,1.85787,1.91737,1.85114,1.90876,6435122.6946123,0
+ROST.US,D,19991227,000000,1.85787,1.90431,1.84193,1.90431,5454673.6700438,0
+ROST.US,D,19991228,000000,1.91085,1.96659,1.89104,1.93728,5843964.7051847,0
+ROST.US,D,19991229,000000,1.95095,1.97075,1.85787,1.89104,3761410.6196449,0
+ROST.US,D,19991230,000000,1.89104,2.04631,1.88421,1.95095,5534872.4688814,0
+ROST.US,D,19991231,000000,1.94184,1.97729,1.92421,1.94649,1859978.7108808,0
+ROST.US,D,20000103,000000,1.96165,1.97075,1.87747,1.88421,4581452.9572533,0
+ROST.US,D,20000104,000000,1.87064,1.87747,1.79529,1.80202,7898595.4981194,0
+ROST.US,D,20000105,000000,1.80847,1.85114,1.79529,1.84193,7874264.4928229,0
+ROST.US,D,20000106,000000,1.82262,1.84193,1.60676,1.64677,27199471.455459,0
+ROST.US,D,20000107,000000,1.63349,1.63993,1.58458,1.62666,16283809.082327,0
+ROST.US,D,20000110,000000,1.62666,1.67993,1.61825,1.65369,13706524.219119,0
+ROST.US,D,20000111,000000,1.63993,1.65369,1.57161,1.58012,14477911.615578,0
+ROST.US,D,20000112,000000,1.58012,1.58012,1.43605,1.47368,21801570.467748,0
+ROST.US,D,20000113,000000,1.46715,1.48912,1.39585,1.41575,26144223.677102,0
+ROST.US,D,20000114,000000,1.43605,1.47794,1.43605,1.47794,17181359.790494,0
+ROST.US,D,20000118,000000,1.46942,1.4826,1.38259,1.38911,21978191.428742,0
+ROST.US,D,20000119,000000,1.39377,1.39585,1.3005,1.32942,26493865.232418,0
+ROST.US,D,20000120,000000,1.32942,1.43605,1.32942,1.41368,21618633.463787,0
+ROST.US,D,20000121,000000,1.46269,1.47794,1.42259,1.45803,20612043.656342,0
+ROST.US,D,20000124,000000,1.45368,1.46269,1.34061,1.36051,21629444.663012,0
+ROST.US,D,20000125,000000,1.36051,1.37575,1.3005,1.36051,18793523.192946,0
+ROST.US,D,20000126,000000,1.34061,1.44259,1.32942,1.42942,17162431.860008,0
+ROST.US,D,20000127,000000,1.45368,1.46942,1.36961,1.40289,19071075.611243,0
+ROST.US,D,20000128,000000,1.40526,1.42259,1.36051,1.39585,7026280.68404,0
+ROST.US,D,20000131,000000,1.39585,1.41575,1.32942,1.38259,8486139.9919073,0
+ROST.US,D,20000201,000000,1.41575,1.42259,1.31367,1.37575,7731880.8475579,0
+ROST.US,D,20000202,000000,1.40526,1.41575,1.35585,1.36051,13469516.070231,0
+ROST.US,D,20000203,000000,1.5315,1.70221,1.52448,1.67993,53372525.333798,0
+ROST.US,D,20000204,000000,1.65369,1.66033,1.60012,1.62666,19591948.18171,0
+ROST.US,D,20000207,000000,1.63993,1.65369,1.61141,1.62666,15635887.499852,0
+ROST.US,D,20000208,000000,1.62904,1.66667,1.61825,1.66033,4927497.1756579,0
+ROST.US,D,20000209,000000,1.66033,1.66033,1.63349,1.63993,14555405.847249,0
+ROST.US,D,20000210,000000,1.64677,1.65369,1.60012,1.61141,15968414.941945,0
+ROST.US,D,20000211,000000,1.60676,1.61141,1.56478,1.59121,14199442.189445,0
+ROST.US,D,20000214,000000,1.6024,1.63993,1.57161,1.59121,7484968.4080795,0
+ROST.US,D,20000215,000000,1.58458,1.60012,1.5315,1.5315,5906149.5516119,0
+ROST.US,D,20000216,000000,1.5315,1.54478,1.42259,1.46942,11137338.918525,0
+ROST.US,D,20000217,000000,1.46942,1.47794,1.36051,1.38259,7187583.170506,0
+ROST.US,D,20000218,000000,1.39585,1.44259,1.39585,1.41575,15879194.523055,0
+ROST.US,D,20000222,000000,1.45131,1.48912,1.39585,1.41575,7200200.1076291,0
+ROST.US,D,20000223,000000,1.42942,1.44259,1.40952,1.43605,10308273.950942,0
+ROST.US,D,20000224,000000,1.42259,1.44259,1.39585,1.42259,11988923.09398,0
+ROST.US,D,20000225,000000,1.42259,1.5315,1.41575,1.4826,8417661.3207662,0
+ROST.US,D,20000228,000000,1.49814,1.72895,1.48912,1.67993,12491762.523546,0
+ROST.US,D,20000229,000000,1.66667,1.67993,1.56478,1.57161,16147741.480027,0
+ROST.US,D,20000301,000000,1.5624,1.59121,1.48912,1.5824,7320956.3048438,0
+ROST.US,D,20000302,000000,1.63765,1.92184,1.6024,1.90876,19956012.412047,0
+ROST.US,D,20000303,000000,1.89767,1.9152,1.83509,1.83509,13740764.564609,0
+ROST.US,D,20000306,000000,1.83509,1.9152,1.83509,1.90203,6459452.6899883,0
+ROST.US,D,20000307,000000,1.90638,1.90876,1.82262,1.83966,7144329.2843263,0
+ROST.US,D,20000308,000000,1.82658,1.87509,1.82262,1.82658,2449328.9425682,0
+ROST.US,D,20000309,000000,1.82262,1.84658,1.77341,1.80618,11281520.222324,0
+ROST.US,D,20000310,000000,1.80618,1.80618,1.7532,1.78667,4338143.9142091,0
+ROST.US,D,20000313,000000,1.78667,1.80618,1.78024,1.79748,2981908.5117646,0
+ROST.US,D,20000314,000000,1.80618,1.90203,1.79321,1.8955,13512772.986174,0
+ROST.US,D,20000315,000000,1.89976,2.06423,1.88213,2.05957,20001073.046048,0
+ROST.US,D,20000316,000000,2.05035,2.40564,2.04412,2.39712,34337498.835708,0
+ROST.US,D,20000317,000000,2.31039,2.37701,2.2285,2.2285,12576472.637371,0
+ROST.US,D,20000320,000000,2.22176,2.25473,2.10651,2.11937,4026341.0512159,0
+ROST.US,D,20000321,000000,2.15056,2.32365,2.13967,2.29721,5872803.9957062,0
+ROST.US,D,20000322,000000,2.29721,2.31039,2.20126,2.22176,6400887.3987239,0
+ROST.US,D,20000323,000000,2.23492,2.25473,2.17294,2.22176,7472347.4312742,0
+ROST.US,D,20000324,000000,2.21484,2.28365,2.17948,2.20126,4751771.004249,0
+ROST.US,D,20000327,000000,2.20126,2.29721,2.18839,2.288,7196594.6913537,0
+ROST.US,D,20000328,000000,2.27691,2.38355,2.2684,2.29721,8190565.5418359,0
+ROST.US,D,20000329,000000,2.33683,2.58129,2.29721,2.52782,17494065.522436,0
+ROST.US,D,20000330,000000,2.4592,2.53436,2.38355,2.41257,11080568.256034,0
+ROST.US,D,20000331,000000,2.4191,2.62109,2.41257,2.61685,18490734.880562,0
+ROST.US,D,20000403,000000,2.53436,2.54793,2.39712,2.43237,12231333.307756,0
+ROST.US,D,20000404,000000,2.44563,2.48821,2.31039,2.37701,6458562.9500053,0
+ROST.US,D,20000405,000000,2.35038,2.53901,2.27691,2.35038,6801897.5516406,0
+ROST.US,D,20000406,000000,2.35711,2.4191,2.2684,2.37701,10155986.015086,0
+ROST.US,D,20000407,000000,2.31039,2.40564,2.31039,2.39712,6156668.4172864,0
+ROST.US,D,20000410,000000,2.34355,2.49238,2.32365,2.46791,5300575.9566054,0
+ROST.US,D,20000411,000000,2.43237,2.6098,2.43237,2.58773,6444131.1856983,0
+ROST.US,D,20000412,000000,2.52782,2.64309,2.52782,2.57437,6740616.5840836,0
+ROST.US,D,20000413,000000,2.59704,2.59704,2.43237,2.58129,11594221.914585,0
+ROST.US,D,20000414,000000,2.53436,2.54109,2.35711,2.4592,8694309.8601928,0
+ROST.US,D,20000417,000000,2.40564,2.44563,2.07957,2.35038,11481576.389108,0
+ROST.US,D,20000418,000000,2.35038,2.37701,2.2285,2.31702,5373575.032018,0
+ROST.US,D,20000419,000000,2.32365,2.52782,2.32365,2.43237,11822206.423577,0
+ROST.US,D,20000420,000000,2.40564,2.4391,2.25473,2.28365,8933110.6180119,0
+ROST.US,D,20000424,000000,2.28365,2.33683,2.24127,2.2684,5105927.9142338,0
+ROST.US,D,20000425,000000,2.288,2.35038,2.26404,2.28365,7297535.2379408,0
+ROST.US,D,20000426,000000,2.29721,2.31039,2.2482,2.25473,5784500.5846526,0
+ROST.US,D,20000427,000000,2.23492,2.23492,2.15512,2.17294,10888616.701464,0
+ROST.US,D,20000428,000000,2.15928,2.26404,2.15928,2.25473,2737694.5799298,0
+ROST.US,D,20000501,000000,2.24127,2.40564,2.24127,2.33058,10806618.22425,0
+ROST.US,D,20000502,000000,2.32583,2.33058,2.20126,2.28365,4681493.6646523,0
+ROST.US,D,20000503,000000,2.18839,2.20819,2.09947,2.13502,9001609.4875635,0
+ROST.US,D,20000504,000000,2.20126,2.27691,2.17948,2.2285,8199578.072604,0
+ROST.US,D,20000505,000000,2.22176,2.32365,2.22176,2.288,6144053.5000044,0
+ROST.US,D,20000508,000000,2.28365,2.28365,2.24127,2.28365,2463744.5481468,0
+ROST.US,D,20000509,000000,2.27691,2.37701,2.25473,2.36365,5698882.552276,0
+ROST.US,D,20000510,000000,2.33683,2.35038,2.32365,2.32365,4717533.6885195,0
+ROST.US,D,20000511,000000,2.36365,2.4191,2.33683,2.35711,3880362.0888808,0
+ROST.US,D,20000512,000000,2.35711,2.48119,2.35711,2.4191,5023918.3278941,0
+ROST.US,D,20000515,000000,2.43029,2.52138,2.39266,2.49238,4349860.0022236,0
+ROST.US,D,20000516,000000,2.48821,2.6098,2.4391,2.45267,5840367.3682734,0
+ROST.US,D,20000517,000000,2.48821,2.48821,2.24127,2.25473,5956615.2802631,0
+ROST.US,D,20000518,000000,2.29255,2.37701,2.21484,2.26404,9580151.5497886,0
+ROST.US,D,20000519,000000,2.24611,2.30364,2.21484,2.28365,2308753.0550437,0
+ROST.US,D,20000522,000000,2.27691,2.33683,2.24127,2.32365,4033559.9631311,0
+ROST.US,D,20000523,000000,2.35711,2.37701,2.32365,2.33683,3408154.5587687,0
+ROST.US,D,20000524,000000,2.34355,2.35038,2.11937,2.16819,7786856.8812753,0
+ROST.US,D,20000525,000000,2.20126,2.31039,2.20126,2.22176,6279232.3722415,0
+ROST.US,D,20000526,000000,2.21484,2.2285,2.18839,2.19512,2961182.9227436,0
+ROST.US,D,20000530,000000,2.28365,2.29721,2.2285,2.28137,3540623.8142362,0
+ROST.US,D,20000531,000000,2.28365,2.31039,2.23492,2.29721,5448363.6866015,0
+ROST.US,D,20000601,000000,2.23909,2.24127,1.96422,2.06423,32019729.210214,0
+ROST.US,D,20000602,000000,2.08164,2.11937,1.94421,2.01729,7855340.6020191,0
+ROST.US,D,20000605,000000,2.03085,2.03946,1.96422,2.01729,8415857.602708,0
+ROST.US,D,20000606,000000,2.03541,2.03946,2.00412,2.00412,5727719.8229565,0
+ROST.US,D,20000607,000000,1.99728,2.01065,1.93105,1.95095,7748105.2207975,0
+ROST.US,D,20000608,000000,1.99728,2.00184,1.79321,1.81569,9575638.2149609,0
+ROST.US,D,20000609,000000,1.88213,1.88876,1.7532,1.82262,17850014.031433,0
+ROST.US,D,20000612,000000,1.83966,1.84658,1.72686,1.75994,11302243.791504,0
+ROST.US,D,20000613,000000,1.78024,1.79975,1.70439,1.71112,10330810.327465,0
+ROST.US,D,20000614,000000,1.73123,1.73776,1.5624,1.62429,27730250.336359,0
+ROST.US,D,20000615,000000,1.68925,1.81094,1.64677,1.74459,16992125.932058,0
+ROST.US,D,20000616,000000,1.74459,1.79748,1.70221,1.7846,12663891.358044,0
+ROST.US,D,20000619,000000,1.77103,1.77103,1.67528,1.72895,6971306.6701637,0
+ROST.US,D,20000620,000000,1.75777,1.7846,1.71112,1.77786,6705472.3597224,0
+ROST.US,D,20000621,000000,1.77786,1.79748,1.69577,1.71112,6598232.9388187,0
+ROST.US,D,20000622,000000,1.71321,1.79113,1.70221,1.77786,9226899.5285945,0
+ROST.US,D,20000623,000000,1.77103,1.85985,1.75777,1.8443,8177055.8349684,0
+ROST.US,D,20000626,000000,1.88658,1.96887,1.85332,1.86658,10000087.61335,0
+ROST.US,D,20000627,000000,1.87976,1.96165,1.87292,1.9551,3792944.378128,0
+ROST.US,D,20000628,000000,1.92876,2.00857,1.92876,1.99531,8352777.9666953,0
+ROST.US,D,20000629,000000,1.98877,1.99531,1.87976,1.89976,5184329.0545363,0
+ROST.US,D,20000630,000000,1.89322,1.93332,1.82449,1.85985,13070305.595692,0
+ROST.US,D,20000703,000000,1.85332,1.90876,1.82449,1.88658,6859567.0433991,0
+ROST.US,D,20000705,000000,1.93332,1.96165,1.82035,1.83301,4219191.4350525,0
+ROST.US,D,20000706,000000,1.63993,1.64677,1.55329,1.61616,50199565.106653,0
+ROST.US,D,20000707,000000,1.62666,1.63538,1.58666,1.61616,21765522.364516,0
+ROST.US,D,20000710,000000,1.63538,1.63993,1.61616,1.62666,22879345.533343,0
+ROST.US,D,20000711,000000,1.62666,1.63538,1.61616,1.63538,19217058.61326,0
+ROST.US,D,20000712,000000,1.62666,1.75777,1.62666,1.75777,32379288.185089,0
+ROST.US,D,20000713,000000,1.76419,1.77103,1.68925,1.74459,16030586.659407,0
+ROST.US,D,20000714,000000,1.74459,1.85985,1.74014,1.83966,9773891.673608,0
+ROST.US,D,20000717,000000,1.81569,1.82035,1.75777,1.77103,6203529.7395826,0
+ROST.US,D,20000718,000000,1.72201,1.75777,1.66241,1.72895,6198123.6350106,0
+ROST.US,D,20000719,000000,1.72895,1.72895,1.64677,1.67528,3209908.1695651,0
+ROST.US,D,20000720,000000,1.69577,1.69577,1.62666,1.63538,6450450.2584254,0
+ROST.US,D,20000721,000000,1.63765,1.70221,1.63538,1.68925,12319649.847776,0
+ROST.US,D,20000724,000000,1.70221,1.77103,1.68925,1.73776,8435681.3326999,0
+ROST.US,D,20000725,000000,1.73776,1.73776,1.67528,1.68925,3731669.4700941,0
+ROST.US,D,20000726,000000,1.69577,1.77103,1.67528,1.75539,3523506.6712524,0
+ROST.US,D,20000727,000000,1.76419,1.82035,1.75133,1.75777,6965905.6151941,0
+ROST.US,D,20000728,000000,1.74459,1.75133,1.68221,1.68925,4799539.2351769,0
+ROST.US,D,20000731,000000,1.68221,1.69577,1.66884,1.67528,3671295.4111688,0
+ROST.US,D,20000801,000000,1.67528,1.72201,1.66884,1.69577,2817005.6586257,0
+ROST.US,D,20000802,000000,1.69577,1.70221,1.66241,1.66241,5115835.2345874,0
+ROST.US,D,20000803,000000,1.62003,1.67528,1.58666,1.63538,4632820.5449335,0
+ROST.US,D,20000804,000000,1.63538,1.66884,1.5934,1.63993,2858446.7374625,0
+ROST.US,D,20000807,000000,1.63765,1.77103,1.63538,1.75133,2997238.0954188,0
+ROST.US,D,20000808,000000,1.75133,1.79113,1.73776,1.76419,5204152.7845282,0
+ROST.US,D,20000809,000000,1.76648,1.85332,1.76419,1.82449,4454398.8956424,0
+ROST.US,D,20000810,000000,1.81094,1.82449,1.75133,1.75133,2487181.7737784,0
+ROST.US,D,20000811,000000,1.74459,1.81094,1.74459,1.79113,2428599.3138651,0
+ROST.US,D,20000814,000000,1.80202,1.85332,1.7846,1.83509,4718434.537628,0
+ROST.US,D,20000815,000000,1.85985,1.87292,1.8043,1.80847,2748515.8783588,0
+ROST.US,D,20000816,000000,1.67528,1.67528,1.5934,1.64677,19443257.582764,0
+ROST.US,D,20000817,000000,1.62003,1.66241,1.5934,1.60914,14587848.534205,0
+ROST.US,D,20000818,000000,1.60012,1.65587,1.5934,1.63993,5795305.7243533,0
+ROST.US,D,20000821,000000,1.63765,1.63993,1.62003,1.63538,2842236.5031103,0
+ROST.US,D,20000822,000000,1.63538,1.70221,1.62003,1.70221,4469712.3205681,0
+ROST.US,D,20000823,000000,1.70221,1.76419,1.70004,1.73776,4441779.9386783,0
+ROST.US,D,20000824,000000,1.71776,1.73776,1.66884,1.68221,6592829.8640081,0
+ROST.US,D,20000825,000000,1.67528,1.7333,1.67528,1.71112,4519273.1604287,0
+ROST.US,D,20000828,000000,1.72201,1.73776,1.68221,1.68221,4849099.0651169,0
+ROST.US,D,20000829,000000,1.70667,1.71112,1.68221,1.68925,5396098.2795742,0
+ROST.US,D,20000830,000000,1.68221,1.69577,1.67528,1.68925,7156045.3723407,0
+ROST.US,D,20000831,000000,1.66241,1.68221,1.62666,1.64677,5147373.0327527,0
+ROST.US,D,20000901,000000,1.6731,1.77103,1.65587,1.74459,5108634.5012417,0
+ROST.US,D,20000905,000000,1.72201,1.75777,1.71112,1.72895,3699227.7930587,0
+ROST.US,D,20000906,000000,1.74459,1.75539,1.71321,1.74014,2434013.4978014,0
+ROST.US,D,20000907,000000,1.72895,1.74885,1.61141,1.64677,18669161.579455,0
+ROST.US,D,20000908,000000,1.63538,1.81796,1.61825,1.79529,19506329.139412,0
+ROST.US,D,20000911,000000,1.74885,1.78886,1.74885,1.75994,5333016.6237204,0
+ROST.US,D,20000912,000000,1.74885,1.78241,1.74014,1.74885,2963888.499831,0
+ROST.US,D,20000913,000000,1.74885,1.75994,1.71321,1.71321,4980664.4417144,0
+ROST.US,D,20000914,000000,1.70667,1.73558,1.6933,1.70667,9311599.5432136,0
+ROST.US,D,20000915,000000,1.6933,1.71321,1.67993,1.70004,5985449.5211819,0
+ROST.US,D,20000918,000000,1.69577,1.70004,1.63765,1.65369,6406288.4536934,0
+ROST.US,D,20000919,000000,1.63765,1.65369,1.5824,1.61141,11030102.527382,0
+ROST.US,D,20000920,000000,1.60914,1.61825,1.59785,1.61141,4058784.7480925,0
+ROST.US,D,20000921,000000,1.59121,1.60449,1.5624,1.57815,6526142.791879,0
+ROST.US,D,20000922,000000,1.56716,1.59121,1.44704,1.55537,13392923.69759,0
+ROST.US,D,20000925,000000,1.54478,1.55537,1.52923,1.55537,5269936.9877078,0
+ROST.US,D,20000926,000000,1.53587,1.5624,1.51576,1.54478,8498765.0083946,0
+ROST.US,D,20000927,000000,1.53814,1.54478,1.53587,1.53587,4622911.2047389,0
+ROST.US,D,20000928,000000,1.53814,1.55537,1.51576,1.55537,10187524.823171,0
+ROST.US,D,20000929,000000,1.54478,1.59121,1.54478,1.57161,5374469.8216035,0
+ROST.US,D,20001002,000000,1.57161,1.59121,1.5624,1.5824,5523166.4800723,0
+ROST.US,D,20001003,000000,1.5824,1.59121,1.5223,1.53587,3789343.0015347,0
+ROST.US,D,20001004,000000,1.52923,1.63349,1.51576,1.59121,5793507.0558977,0
+ROST.US,D,20001005,000000,1.5824,1.66448,1.57815,1.63765,11769043.197203,0
+ROST.US,D,20001006,000000,1.62429,1.63765,1.50269,1.50913,5738530.0122597,0
+ROST.US,D,20001009,000000,1.50269,1.54478,1.50269,1.54478,2642172.2569612,0
+ROST.US,D,20001010,000000,1.51576,1.54478,1.51576,1.52923,1590532.924641,0
+ROST.US,D,20001011,000000,1.52923,1.53587,1.50913,1.50913,3508185.1669624,0
+ROST.US,D,20001012,000000,1.5223,1.5223,1.43378,1.45368,6829831.9533716,0
+ROST.US,D,20001013,000000,1.42942,1.55121,1.42704,1.55121,8995291.4247569,0
+ROST.US,D,20001016,000000,1.52923,1.52923,1.45368,1.46021,5276246.9711501,0
+ROST.US,D,20001017,000000,1.46021,1.48021,1.42002,1.44704,2952173.4217371,0
+ROST.US,D,20001018,000000,1.44041,1.45368,1.38714,1.42704,6396375.0738166,0
+ROST.US,D,20001019,000000,1.44704,1.55537,1.42704,1.5223,5935884.6416394,0
+ROST.US,D,20001020,000000,1.51576,1.52923,1.46021,1.46942,9665756.4531984,0
+ROST.US,D,20001023,000000,1.48912,1.48912,1.46942,1.48021,8064406.2698106,0
+ROST.US,D,20001024,000000,1.48021,1.48912,1.46021,1.46021,8028359.1764997,0
+ROST.US,D,20001025,000000,1.46021,1.48021,1.44041,1.44704,4648135.9897003,0
+ROST.US,D,20001026,000000,1.44704,1.44704,1.40733,1.42002,4707626.3681659,0
+ROST.US,D,20001027,000000,1.41368,1.42704,1.41368,1.42704,20508414.701316,0
+ROST.US,D,20001030,000000,1.42487,1.43378,1.39813,1.42704,7443515.2101964,0
+ROST.US,D,20001031,000000,1.42259,1.44704,1.42002,1.44041,14979843.126592,0
+ROST.US,D,20001101,000000,1.43605,1.51576,1.39813,1.51359,23719216.650546,0
+ROST.US,D,20001102,000000,1.54478,1.87064,1.52923,1.80202,36967050.115863,0
+ROST.US,D,20001103,000000,1.78886,1.85787,1.77558,1.82866,11039113.038309,0
+ROST.US,D,20001106,000000,1.83509,1.83738,1.79529,1.81796,5430338.6250653,0
+ROST.US,D,20001107,000000,1.81796,1.89104,1.80202,1.88213,14651835.078848,0
+ROST.US,D,20001108,000000,1.85787,1.99323,1.85114,1.95955,6236872.2657267,0
+ROST.US,D,20001109,000000,1.93549,1.93728,1.82866,1.85114,12327757.489754,0
+ROST.US,D,20001110,000000,1.84193,1.85787,1.78886,1.81796,7035288.1652055,0
+ROST.US,D,20001113,000000,1.80618,1.99323,1.78886,1.97293,11797880.467883,0
+ROST.US,D,20001114,000000,1.97293,1.97966,1.76876,1.85114,10400191.867557,0
+ROST.US,D,20001115,000000,1.85787,1.93728,1.73558,1.85787,7753511.3253696,0
+ROST.US,D,20001116,000000,1.8443,1.8643,1.82866,1.82866,7082146.4577402,0
+ROST.US,D,20001117,000000,1.80847,1.84193,1.80847,1.82262,6047633.3576886,0
+ROST.US,D,20001120,000000,1.78241,1.81796,1.71321,1.74885,5234793.773267,0
+ROST.US,D,20001121,000000,1.73558,1.79529,1.72895,1.74014,5841268.217382,0
+ROST.US,D,20001122,000000,1.73776,1.74885,1.71994,1.74885,3979482.7586813,0
+ROST.US,D,20001124,000000,1.74014,1.74885,1.70004,1.74014,1674337.1397542,0
+ROST.US,D,20001127,000000,1.73558,1.78886,1.73558,1.78886,6355822.7250422,0
+ROST.US,D,20001128,000000,1.77558,1.78241,1.63349,1.68705,7444409.9997818,0
+ROST.US,D,20001129,000000,1.69796,1.71112,1.67528,1.69796,8104059.7893175,0
+ROST.US,D,20001130,000000,1.69796,1.71112,1.67528,1.68221,6345908.3352449,0
+ROST.US,D,20001201,000000,1.67528,1.74658,1.67528,1.71112,6436925.4027501,0
+ROST.US,D,20001204,000000,1.71112,1.78024,1.70439,1.75133,5004095.6078228,0
+ROST.US,D,20001205,000000,1.76648,1.82262,1.73776,1.79321,4058784.7480925,0
+ROST.US,D,20001206,000000,1.78024,1.86233,1.76648,1.83966,3005346.7473167,0
+ROST.US,D,20001207,000000,1.84658,1.84658,1.79975,1.83966,2791764.714936,0
+ROST.US,D,20001208,000000,1.83509,1.92184,1.83509,1.9152,7239852.6172155,0
+ROST.US,D,20001211,000000,1.88876,1.9152,1.78667,1.81569,6148564.8149911,0
+ROST.US,D,20001212,000000,1.80618,1.84658,1.79321,1.81569,3357686.8102764,0
+ROST.US,D,20001213,000000,1.81569,1.83509,1.74658,1.76648,3510886.7043677,0
+ROST.US,D,20001214,000000,1.76648,1.77341,1.73776,1.74658,4129980.1054467,0
+ROST.US,D,20001215,000000,1.74658,1.78024,1.71112,1.72439,5242906.4648471,0
+ROST.US,D,20001218,000000,1.73123,1.74658,1.72439,1.73776,3302725.9253669,0
+ROST.US,D,20001219,000000,1.74014,1.75133,1.73123,1.75133,4109255.5263463,0
+ROST.US,D,20001220,000000,1.73776,1.74885,1.69132,1.69132,4109255.5263463,0
+ROST.US,D,20001221,000000,1.69796,1.75133,1.69796,1.74658,5665541.0360525,0
+ROST.US,D,20001222,000000,1.75133,1.83509,1.74658,1.82658,7354292.7714647,0
+ROST.US,D,20001226,000000,1.83966,1.83966,1.78024,1.79975,4865319.3986744,0
+ROST.US,D,20001227,000000,1.78241,1.86866,1.78241,1.86866,8258154.4729942,0
+ROST.US,D,20001228,000000,1.86866,1.87509,1.84658,1.86233,9219681.6265999,0
+ROST.US,D,20001229,000000,1.85569,1.86866,1.8443,1.84658,9836078.5398763,0
+ROST.US,D,20010102,000000,1.85985,1.86233,1.83509,1.83966,5815127.4345041,0
+ROST.US,D,20010103,000000,1.85569,1.93728,1.81569,1.91737,12987402.229687,0
+ROST.US,D,20010104,000000,1.92629,2.14175,1.92184,2.10185,13776809.63808,0
+ROST.US,D,20010105,000000,2.05511,2.15512,2.05284,2.09522,7771527.2976212,0
+ROST.US,D,20010108,000000,2.17522,2.19067,2.0665,2.12848,10733621.168678,0
+ROST.US,D,20010109,000000,2.10868,2.13502,2.0265,2.03946,6888408.3537617,0
+ROST.US,D,20010110,000000,2.03946,2.14393,2.03946,2.14393,8678995.4253466,0
+ROST.US,D,20010111,000000,2.1172,2.21731,2.11503,2.19067,8993495.7860629,0
+ROST.US,D,20010112,000000,2.19067,2.19067,2.15512,2.18393,7330872.7144822,0
+ROST.US,D,20010116,000000,2.17056,2.28582,2.15512,2.25473,9550404.3407147,0
+ROST.US,D,20010117,000000,2.27909,2.36782,2.24611,2.36147,28158294.041898,0
+ROST.US,D,20010118,000000,2.36782,2.36782,2.27909,2.28582,19254915.484152,0
+ROST.US,D,20010119,000000,2.28582,2.29255,2.11503,2.13502,13393818.487176,0
+ROST.US,D,20010122,000000,2.13967,2.31503,2.13502,2.24611,16038706.420429,0
+ROST.US,D,20010123,000000,2.24611,2.30582,2.23909,2.29949,4663462.5435928,0
+ROST.US,D,20010124,000000,2.25255,2.38148,2.25027,2.28582,9423347.2493423,0
+ROST.US,D,20010125,000000,2.288,2.36147,2.21731,2.31503,8956544.8138818,0
+ROST.US,D,20010126,000000,2.31503,2.32137,2.23909,2.24127,4075011.1411731,0
+ROST.US,D,20010129,000000,2.23909,2.39039,2.23909,2.38148,4838278.7766084,0
+ROST.US,D,20010130,000000,2.38148,2.46554,2.35494,2.38148,7328166.1274743,0
+ROST.US,D,20010131,000000,2.38148,2.51911,2.36782,2.50555,6196315.8772702,0
+ROST.US,D,20010201,000000,2.51228,2.54574,2.44366,2.4902,5972837.6336616,0
+ROST.US,D,20010202,000000,2.47683,2.4991,2.35494,2.37464,4695898.1611051,0
+ROST.US,D,20010205,000000,2.43702,2.4701,2.38148,2.41039,6549568.9083847,0
+ROST.US,D,20010206,000000,2.38355,2.4701,2.38148,2.4503,8314933.2148492,0
+ROST.US,D,20010207,000000,2.44366,2.62109,2.43702,2.61437,12003338.699558,0
+ROST.US,D,20010208,000000,2.57437,2.57437,2.35494,2.4503,5772782.4767971,0
+ROST.US,D,20010209,000000,2.43029,2.43029,2.26631,2.26631,11304952.398354,0
+ROST.US,D,20010212,000000,2.26404,2.30582,2.24611,2.26631,10500215.406306,0
+ROST.US,D,20010213,000000,2.26631,2.32583,2.26631,2.27275,12741386.599635,0
+ROST.US,D,20010214,000000,2.27909,2.29949,2.22622,2.26631,11550061.119773,0
+ROST.US,D,20010215,000000,2.25949,2.28582,2.24611,2.26631,9848680.3281915,0
+ROST.US,D,20010216,000000,2.26631,2.36782,2.24611,2.32137,6949682.2518751,0
+ROST.US,D,20010220,000000,2.32137,2.52564,2.32137,2.4902,12424180.661832,0
+ROST.US,D,20010221,000000,2.4391,2.45485,2.36147,2.36147,5496122.8282448,0
+ROST.US,D,20010222,000000,2.36147,2.39504,2.32137,2.34811,4406634.7043964,0
+ROST.US,D,20010223,000000,2.34811,2.35494,2.22622,2.34811,4454398.8956424,0
+ROST.US,D,20010226,000000,2.35494,2.4902,2.35494,2.48584,3017958.6348371,0
+ROST.US,D,20010227,000000,2.47683,2.48584,2.38148,2.41484,5228481.7699837,0
+ROST.US,D,20010228,000000,2.41682,2.42119,2.27058,2.30364,5196945.9916593,0
+ROST.US,D,20010301,000000,2.31039,2.31929,2.16819,2.27691,6008882.7071314,0
+ROST.US,D,20010302,000000,2.27691,2.3793,2.22176,2.28365,5916966.8103587,0
+ROST.US,D,20010305,000000,2.30364,2.33256,2.25473,2.29028,1921254.6288352,0
+ROST.US,D,20010306,000000,2.29028,2.3595,2.26176,2.33256,2524128.7062774,0
+ROST.US,D,20010307,000000,2.33463,2.37226,2.31929,2.36583,8160832.4716494,0
+ROST.US,D,20010308,000000,2.35711,2.44138,2.29721,2.3881,5702493.0181541,0
+ROST.US,D,20010309,000000,2.37701,2.44138,2.27691,2.3881,2921540.5123625,0
+ROST.US,D,20010312,000000,2.35267,2.3793,2.29721,2.31039,1884310.7260979,0
+ROST.US,D,20010313,000000,2.30582,2.31039,2.23492,2.28365,1605851.3991693,0
+ROST.US,D,20010314,000000,2.19512,2.27691,2.12601,2.20819,8452806.555048,0
+ROST.US,D,20010315,000000,2.18839,2.2482,2.18839,2.20126,6174689.4391405,0
+ROST.US,D,20010316,000000,2.21484,2.25473,2.15512,2.15512,7272293.2843304,0
+ROST.US,D,20010319,000000,2.14611,2.27058,2.14611,2.25473,4085821.3304763,0
+ROST.US,D,20010320,000000,2.23909,2.3595,2.23492,2.27691,8757393.5358876,0
+ROST.US,D,20010321,000000,2.27691,2.31039,2.22176,2.24354,9372880.5107707,0
+ROST.US,D,20010322,000000,2.22622,2.23492,2.15512,2.16819,6389166.2611068,0
+ROST.US,D,20010323,000000,2.17948,2.20126,2.15512,2.17948,5053656.4476833,0
+ROST.US,D,20010326,000000,2.19512,2.20819,2.14611,2.17294,6054837.1207959,0
+ROST.US,D,20010327,000000,2.17948,2.17948,2.07957,2.15928,7748105.2207975,0
+ROST.US,D,20010328,000000,2.15056,2.15056,2.05035,2.07075,7026280.68404,0
+ROST.US,D,20010329,000000,2.05719,2.14611,2.01729,2.11273,7616540.8541206,0
+ROST.US,D,20010330,000000,2.11273,2.17948,2.02847,2.05719,11356326.045556,0
+ROST.US,D,20010402,000000,2.07957,2.18839,2.07075,2.09303,8703332.4901662,0
+ROST.US,D,20010403,000000,2.08363,2.11273,2.01729,2.03729,7999529.9851833,0
+ROST.US,D,20010404,000000,2.03085,2.13967,2.01729,2.11273,6795585.5483574,0
+ROST.US,D,20010405,000000,2.10651,2.21484,2.09947,2.20819,3418969.7976745,0
+ROST.US,D,20010406,000000,2.14611,2.17948,2.11937,2.13294,5302375.6349816,0
+ROST.US,D,20010409,000000,2.16591,2.30364,2.15512,2.18622,3833495.7169819,0
+ROST.US,D,20010410,000000,2.18622,2.22176,2.09947,2.12848,5454673.6700438,0
+ROST.US,D,20010411,000000,2.12165,2.13294,1.9751,1.98422,15431327.087524,0
+ROST.US,D,20010412,000000,2.01065,2.08581,2.00412,2.05035,16972289.0731,0
+ROST.US,D,20010416,000000,2.09947,2.15512,2.04631,2.10651,6462155.2373141,0
+ROST.US,D,20010417,000000,2.04631,2.19512,2.04175,2.1773,4667060.8904246,0
+ROST.US,D,20010418,000000,2.19294,2.36782,2.1773,2.32801,6896509.9362159,0
+ROST.US,D,20010419,000000,2.35494,2.42791,2.32583,2.39039,3873145.1968068,0
+ROST.US,D,20010420,000000,2.39266,2.40564,2.31503,2.3793,1795995.1959981,0
+ROST.US,D,20010423,000000,2.35494,2.41484,2.31503,2.32583,3626237.8069309,0
+ROST.US,D,20010424,000000,2.31503,2.32137,2.25949,2.29503,3883064.6362066,0
+ROST.US,D,20010425,000000,2.29949,2.308,2.29503,2.30364,4126375.6990918,0
+ROST.US,D,20010426,000000,2.308,2.44366,2.30364,2.43237,7837317.5603239,0
+ROST.US,D,20010427,000000,2.41484,2.48356,2.39712,2.46791,6225159.2074738,0
+ROST.US,D,20010430,000000,2.47227,2.48119,2.40335,2.41257,3347773.4303997,0
+ROST.US,D,20010501,000000,2.41484,2.49683,2.3595,2.46554,8753795.1890558,0
+ROST.US,D,20010502,000000,2.46327,2.49683,2.39266,2.39712,6044923.7409192,0
+ROST.US,D,20010503,000000,2.36999,2.40335,2.36999,2.39712,8573560.7324217,0
+ROST.US,D,20010504,000000,2.3993,2.3993,2.32137,2.3881,14404920.61953,0
+ROST.US,D,20010507,000000,2.3595,2.3993,2.35711,2.39039,6600938.5159062,0
+ROST.US,D,20010508,000000,2.38148,2.39712,2.3595,2.36365,5370858.3458049,0
+ROST.US,D,20010509,000000,2.32137,2.32137,2.29949,2.31702,8999806.7794257,0
+ROST.US,D,20010510,000000,2.31702,2.47465,2.31702,2.4701,12681008.501028,0
+ROST.US,D,20010511,000000,2.46791,2.4902,2.44563,2.47465,4882436.5416584,0
+ROST.US,D,20010514,000000,2.43702,2.52138,2.43465,2.47683,6437823.2220971,0
+ROST.US,D,20010515,000000,2.48356,2.57664,2.46327,2.56119,8175250.0970692,0
+ROST.US,D,20010516,000000,2.52564,2.72517,2.50327,2.69437,13291089.371338,0
+ROST.US,D,20010517,000000,2.68962,2.69437,2.62109,2.65417,11371639.470482,0
+ROST.US,D,20010518,000000,2.65417,2.69199,2.58773,2.68309,7448020.4656599,0
+ROST.US,D,20010521,000000,2.65417,2.71903,2.61882,2.71011,4731046.4251485,0
+ROST.US,D,20010522,000000,2.7211,2.72735,2.63467,2.67001,5225779.2226579,0
+ROST.US,D,20010523,000000,2.67675,2.67912,2.56762,2.63467,9591863.598121,0
+ROST.US,D,20010524,000000,2.62793,2.64309,2.59704,2.62109,7471450.6218478,0
+ROST.US,D,20010525,000000,2.63674,2.64981,2.57891,2.60536,4199364.6752992,0
+ROST.US,D,20010529,000000,2.6011,2.60536,2.56119,2.56762,9518870.5822316,0
+ROST.US,D,20010530,000000,2.56762,2.63902,2.53009,2.54109,13698409.507698,0
+ROST.US,D,20010531,000000,2.52138,2.64536,2.51683,2.62328,6179199.7442067,0
+ROST.US,D,20010601,000000,2.62109,2.75686,2.61199,2.71903,7185786.5218915,0
+ROST.US,D,20010604,000000,2.69199,2.73179,2.65417,2.68309,10396586.451281,0
+ROST.US,D,20010605,000000,2.70556,2.71437,2.68744,2.70774,15932366.838714,0
+ROST.US,D,20010606,000000,2.70774,2.73635,2.65883,2.67675,8189668.7324093,0
+ROST.US,D,20010607,000000,2.63674,2.66773,2.52367,2.65417,17549929.276295,0
+ROST.US,D,20010608,000000,2.65645,2.69863,2.64309,2.68309,2474565.8465759,0
+ROST.US,D,20010611,000000,2.64309,2.65417,2.62793,2.63467,7820188.2982936,0
+ROST.US,D,20010612,000000,2.63238,2.63674,2.56762,2.63467,2310548.6937377,0
+ROST.US,D,20010613,000000,2.63238,2.63467,2.56328,2.56328,3181970.7380727,0
+ROST.US,D,20010614,000000,2.56762,2.58991,2.55476,2.58991,2976499.3774309,0
+ROST.US,D,20010615,000000,2.57891,2.59466,2.51911,2.54793,5577231.5654758,0
+ROST.US,D,20010618,000000,2.57218,2.62109,2.55683,2.57437,3216211.0835638,0
+ROST.US,D,20010619,000000,2.57437,2.64981,2.57437,2.63902,3415370.4409222,0
+ROST.US,D,20010620,000000,2.63467,2.69863,2.62109,2.67219,5652030.3192645,0
+ROST.US,D,20010621,000000,2.64763,2.7922,2.64763,2.76973,8359090.9798992,0
+ROST.US,D,20010622,000000,2.76973,2.76973,2.67219,2.75686,5765568.6144847,0
+ROST.US,D,20010625,000000,2.80091,2.80319,2.61882,2.62555,6977614.6337649,0
+ROST.US,D,20010626,000000,2.62793,2.66773,2.52782,2.65417,4902269.360935,0
+ROST.US,D,20010627,000000,2.63674,2.67912,2.63021,2.66773,2711561.8764161,0
+ROST.US,D,20010628,000000,2.64981,2.71437,2.64981,2.71229,5051856.7693071,0
+ROST.US,D,20010629,000000,2.71665,2.7211,2.4503,2.63467,5673654.737553,0
+ROST.US,D,20010702,000000,2.65645,2.72517,2.57891,2.71011,4557123.9717978,0
+ROST.US,D,20010703,000000,2.71665,2.76517,2.67219,2.74547,2871969.5732967,0
+ROST.US,D,20010705,000000,2.70556,2.71665,2.63902,2.63902,2467356.0239455,0
+ROST.US,D,20010706,000000,2.63238,2.65417,2.58357,2.59228,1734715.2383615,0
+ROST.US,D,20010709,000000,2.58773,2.62793,2.58129,2.62328,2663806.774455,0
+ROST.US,D,20010710,000000,2.62109,2.62109,2.37464,2.39266,9591863.598121,0
+ROST.US,D,20010711,000000,2.39266,2.4991,2.39039,2.48356,8826787.1950247,0
+ROST.US,D,20010712,000000,2.4391,2.55,2.36365,2.52782,18331235.102234,0
+ROST.US,D,20010713,000000,2.52564,2.55892,2.4701,2.55476,3995710.1616824,0
+ROST.US,D,20010716,000000,2.51683,2.59466,2.51683,2.57891,3381122.0160669,0
+ROST.US,D,20010717,000000,2.56119,2.57218,2.49238,2.53901,8716838.1573515,0
+ROST.US,D,20010718,000000,2.52782,2.53219,2.50555,2.51228,8830390.591459,0
+ROST.US,D,20010719,000000,2.52782,2.56119,2.51455,2.54793,5732234.1677047,0
+ROST.US,D,20010720,000000,2.53901,2.60536,2.52782,2.57891,3153127.4078689,0
+ROST.US,D,20010723,000000,2.54574,2.58773,2.54574,2.58129,1602246.9928144,0
+ROST.US,D,20010724,000000,2.57891,2.58129,2.48821,2.53219,8397827.4915691,0
+ROST.US,D,20010725,000000,2.53219,2.55892,2.51228,2.53009,3925417.6732778,0
+ROST.US,D,20010726,000000,2.53219,2.54109,2.52367,2.53219,2484476.196691,0
+ROST.US,D,20010727,000000,2.53219,2.53219,2.51911,2.52564,2357414.055716,0
+ROST.US,D,20010730,000000,2.52564,2.54347,2.52138,2.53901,3038682.204017,0
+ROST.US,D,20010731,000000,2.52564,2.60536,2.52564,2.58575,4899559.7441655,0
+ROST.US,D,20010801,000000,2.59901,2.61685,2.55892,2.56762,4669773.5369556,0
+ROST.US,D,20010802,000000,2.56119,2.60536,2.55,2.59901,3670390.5223781,0
+ROST.US,D,20010803,000000,2.6011,2.60753,2.57891,2.58575,5352843.3834739,0
+ROST.US,D,20010806,000000,2.58773,2.6011,2.55683,2.57437,4851808.6818864,0
+ROST.US,D,20010807,000000,2.55892,2.63902,2.55892,2.60536,3601003.9326847,0
+ROST.US,D,20010808,000000,2.6011,2.69863,2.58129,2.64981,14803218.125916,0
+ROST.US,D,20010809,000000,2.74547,2.85854,2.71011,2.76745,15271829.329037,0
+ROST.US,D,20010810,000000,2.74972,2.91616,2.74972,2.88973,17938330.571454,0
+ROST.US,D,20010813,000000,2.89191,3.00073,2.88973,2.95854,15497112.300624,0
+ROST.US,D,20010814,000000,2.96954,3.02726,2.96954,3.00282,22456701.872853,0
+ROST.US,D,20010815,000000,3.00509,3.09796,2.96519,3.04281,10693065.790143,0
+ROST.US,D,20010816,000000,3.02726,3.09796,2.91191,3.07609,19456764.25987,0
+ROST.US,D,20010817,000000,3.05163,3.07144,2.96736,3.02934,7414674.9097543,0
+ROST.US,D,20010820,000000,3.01826,3.06707,3.01152,3.0538,4537296.2021238,0
+ROST.US,D,20010821,000000,3.04281,3.08063,2.96301,2.96519,9827963.8284552,0
+ROST.US,D,20010822,000000,2.93617,3.11827,2.89597,3.09381,15343910.386692,0
+ROST.US,D,20010823,000000,3.10955,3.20926,3.1049,3.18709,25389952.413707,0
+ROST.US,D,20010824,000000,3.20926,3.2759,3.14945,3.24273,20252486.701307,0
+ROST.US,D,20010827,000000,3.25164,3.25164,3.16935,3.2159,14257120.770488,0
+ROST.US,D,20010828,000000,3.22669,3.22867,3.16708,3.20926,6682039.1737729,0
+ROST.US,D,20010829,000000,3.19352,3.28917,3.18906,3.27352,13819166.714834,0
+ROST.US,D,20010830,000000,3.26432,3.30679,3.23817,3.30006,18979161.734311,0
+ROST.US,D,20010831,000000,3.30233,3.30679,3.19808,3.22669,10800307.230887,0
+ROST.US,D,20010904,000000,3.20926,3.31353,3.15371,3.31135,25989223.094714,0
+ROST.US,D,20010905,000000,3.30461,3.31353,3.18481,3.26877,5457375.2074491,0
+ROST.US,D,20010906,000000,3.28917,3.41333,3.28917,3.33997,35383723.984092,0
+ROST.US,D,20010907,000000,3.31581,3.34224,3.125,3.13352,14352645.113297,0
+ROST.US,D,20010910,000000,3.125,3.12717,2.98488,3.09588,10619172.935065,0
+ROST.US,D,20010917,000000,2.97172,3.04281,2.78755,2.80091,16472158.250382,0
+ROST.US,D,20010918,000000,2.82081,2.84944,2.75199,2.79864,5174416.6845802,0
+ROST.US,D,20010919,000000,2.76973,2.97172,2.72735,2.96083,15729608.124604,0
+ROST.US,D,20010920,000000,2.91616,2.96301,2.76517,2.89597,15841347.751368,0
+ROST.US,D,20010921,000000,2.79666,2.89191,2.71437,2.84507,10594842.939689,0
+ROST.US,D,20010924,000000,2.85409,2.98716,2.82765,2.94528,9802736.0137323,0
+ROST.US,D,20010925,000000,2.934,3.20263,2.91616,3.16935,15226762.635514,0
+ROST.US,D,20010926,000000,3.1648,3.18253,2.98064,3.09381,16685727.153796,0
+ROST.US,D,20010927,000000,3.11172,3.18709,3.06054,3.1759,17376010.862627,0
+ROST.US,D,20010928,000000,3.18253,3.29779,3.1759,3.22045,25243972.441451,0
+ROST.US,D,20011001,000000,3.17382,3.32898,3.13599,3.30679,9722532.1652919,0
+ROST.US,D,20011002,000000,3.29124,3.36016,3.23333,3.36016,15398884.400568,0
+ROST.US,D,20011003,000000,3.35799,3.46216,3.32492,3.41116,19299974.098311,0
+ROST.US,D,20011004,000000,3.42898,3.43126,3.245,3.25372,15496205.391992,0
+ROST.US,D,20011005,000000,3.25372,3.28481,3.16055,3.22045,12174560.625424,0
+ROST.US,D,20011008,000000,3.04955,3.22669,2.92964,3.19579,12166446.923925,0
+ROST.US,D,20011009,000000,3.19133,3.24946,3.11827,3.22867,10171300.449931,0
+ROST.US,D,20011010,000000,3.245,3.40037,3.22045,3.33332,31054589.570889,0
+ROST.US,D,20011011,000000,3.3468,3.52443,3.3468,3.41333,24012998.491685,0
+ROST.US,D,20011012,000000,3.39809,3.40889,3.24946,3.33105,12944146.323666,0
+ROST.US,D,20011015,000000,3.30233,3.41333,3.24719,3.38442,15513328.5945,0
+ROST.US,D,20011016,000000,3.39145,3.39145,3.32492,3.37541,12234944.783555,0
+ROST.US,D,20011017,000000,3.36878,3.41116,3.29779,3.33779,5979145.5972628,0
+ROST.US,D,20011018,000000,3.3559,3.37106,3.25996,3.30918,5670045.2815954,0
+ROST.US,D,20011019,000000,3.31808,3.43353,3.28055,3.39364,5524963.1286869,0
+ROST.US,D,20011022,000000,3.3868,3.45097,3.38017,3.44462,7774241.9639933,0
+ROST.US,D,20011023,000000,3.44671,3.61088,3.44462,3.52661,12648562.784311,0
+ROST.US,D,20011024,000000,3.52443,3.5378,3.41769,3.42898,4381399.8202299,0
+ROST.US,D,20011025,000000,3.44671,3.50216,3.33332,3.50216,3686614.8956176,0
+ROST.US,D,20011026,000000,3.50216,3.54008,3.44245,3.54008,4223699.7202777,0
+ROST.US,D,20011029,000000,3.53573,3.57107,3.46216,3.47988,6010682.3855076,0
+ROST.US,D,20011030,000000,3.46681,3.4777,3.32046,3.34471,10330810.327465,0
+ROST.US,D,20011031,000000,3.33105,3.49779,3.33105,3.44671,5919667.3378435,0
+ROST.US,D,20011101,000000,3.47988,3.55969,3.39145,3.53098,5479006.6951814,0
+ROST.US,D,20011102,000000,3.52216,3.60435,3.4889,3.50216,12401648.324991,0
+ROST.US,D,20011105,000000,3.52443,3.58216,3.51542,3.52661,6138644.3656706,0
+ROST.US,D,20011106,000000,3.5378,3.59533,3.49345,3.58662,5042841.2087774,0
+ROST.US,D,20011107,000000,3.59533,3.67742,3.56187,3.59731,20993230.079266,0
+ROST.US,D,20011108,000000,3.58216,3.58216,3.26877,3.30679,29003575.303356,0
+ROST.US,D,20011109,000000,3.28055,3.28055,3.09381,3.11391,17436387.951314,0
+ROST.US,D,20011112,000000,3.10955,3.24719,3.06272,3.20491,8639353.0149654,0
+ROST.US,D,20011113,000000,3.20926,3.29779,3.15371,3.20926,8483439.4644226,0
+ROST.US,D,20011114,000000,3.20926,3.42453,3.20926,3.34917,14598660.743349,0
+ROST.US,D,20011115,000000,3.35146,3.4378,3.33779,3.42898,11545552.834548,0
+ROST.US,D,20011116,000000,3.4266,3.42898,3.11391,3.13144,13084724.231032,0
+ROST.US,D,20011119,000000,3.14471,3.29333,3.14034,3.26432,11596026.642563,0
+ROST.US,D,20011120,000000,3.28719,3.35373,3.1648,3.1648,15040223.24504,0
+ROST.US,D,20011121,000000,3.21382,3.21382,3.06707,3.14034,11113905.732575,0
+ROST.US,D,20011123,000000,3.14253,3.15817,3.13144,3.15371,2718771.6990466,0
+ROST.US,D,20011126,000000,3.15817,3.1648,3.1049,3.14034,11694251.512858,0
+ROST.US,D,20011127,000000,3.15163,3.15371,3.07846,3.09796,10474999.71063,0
+ROST.US,D,20011128,000000,3.08509,3.09796,3.02726,3.06054,9831569.2447306,0
+ROST.US,D,20011129,000000,3.04955,3.06499,3.00073,3.04281,9636018.3334093,0
+ROST.US,D,20011130,000000,3.04955,3.17164,3.04281,3.1049,8853814.6881238,0
+ROST.US,D,20011203,000000,3.1049,3.10717,3.00509,3.04955,7622839.7284371,0
+ROST.US,D,20011204,000000,3.06499,3.18253,3.06054,3.17807,6734304.5808003,0
+ROST.US,D,20011205,000000,3.18253,3.34917,3.17807,3.32046,13060398.275338,0
+ROST.US,D,20011206,000000,3.32273,3.40234,3.30679,3.36878,13099137.81677,0
+ROST.US,D,20011207,000000,3.36878,3.36878,3.29561,3.30233,7674216.4054023,0
+ROST.US,D,20011210,000000,3.30461,3.38017,3.28055,3.36016,6172889.7607644,0
+ROST.US,D,20011211,000000,3.36472,3.39571,3.30679,3.31353,6481085.1876409,0
+ROST.US,D,20011212,000000,3.30679,3.33779,3.26223,3.29561,5733129.9672108,0
+ROST.US,D,20011213,000000,3.28055,3.34471,3.22472,3.28719,5883617.2147711,0
+ROST.US,D,20011214,000000,3.2759,3.30233,3.2358,3.28917,6108008.4265345,0
+ROST.US,D,20011217,000000,3.28719,3.36254,3.19133,3.20491,15598037.698404,0
+ROST.US,D,20011218,000000,3.20263,3.22669,3.15817,3.18054,9422447.4101543,0
+ROST.US,D,20011219,000000,3.1648,3.36016,3.1648,3.33552,7631851.2492847,0
+ROST.US,D,20011220,000000,3.55108,3.55108,3.37323,3.3778,13825470.638752,0
+ROST.US,D,20011221,000000,3.3559,3.51542,3.3559,3.46443,6583813.2935579,0
+ROST.US,D,20011224,000000,3.50008,3.55542,3.50008,3.51077,3017049.7063643,0
+ROST.US,D,20011226,000000,3.5088,3.63098,3.5088,3.62008,7398456.5960378,0
+ROST.US,D,20011227,000000,3.62227,3.68197,3.60642,3.65772,4614799.5230794,0
+ROST.US,D,20011228,000000,3.65326,3.76187,3.54216,3.57988,6596426.1909988,0
+ROST.US,D,20011231,000000,3.57553,3.6486,3.50008,3.5378,5955714.4311545,0
+ROST.US,D,20020102,000000,3.57771,3.64623,3.49345,3.60197,12627842.244892,0
+ROST.US,D,20020103,000000,3.60642,3.66435,3.53573,3.55969,7586794.6549673,0
+ROST.US,D,20020104,000000,3.56424,3.71079,3.56187,3.70187,9302590.0422071,0
+ROST.US,D,20020107,000000,3.72168,3.79277,3.69772,3.69772,8690707.473679,0
+ROST.US,D,20020108,000000,3.69772,3.74188,3.62662,3.71752,10231675.518777,0
+ROST.US,D,20020109,000000,3.73287,3.78416,3.72851,3.77069,10327197.841746,0
+ROST.US,D,20020110,000000,3.90367,3.90367,3.68861,3.71317,14046256.434241,0
+ROST.US,D,20020111,000000,3.72168,3.74851,3.57771,3.58216,3955162.8625106,0
+ROST.US,D,20020114,000000,3.59979,3.61088,3.51542,3.54008,10156877.774909,0
+ROST.US,D,20020115,000000,3.59098,3.65077,3.51542,3.63959,7129912.6688271,0
+ROST.US,D,20020116,000000,3.63524,3.67959,3.59979,3.65077,8954753.2148699,0
+ROST.US,D,20020117,000000,3.6486,3.71079,3.55108,3.58662,10417322.139507,0
+ROST.US,D,20020118,000000,3.5889,3.60642,3.52443,3.54008,7493076.0500569,0
+ROST.US,D,20020122,000000,3.53098,3.68197,3.52661,3.60435,8892570.3882837,0
+ROST.US,D,20020123,000000,3.61088,3.78832,3.60197,3.77069,16427098.626303,0
+ROST.US,D,20020124,000000,3.77525,3.87962,3.77069,3.85931,17051594.092272,0
+ROST.US,D,20020125,000000,3.84654,3.93912,3.81486,3.85496,12999119.327622,0
+ROST.US,D,20020128,000000,3.85931,3.93466,3.80852,3.92387,7884176.8627792,0
+ROST.US,D,20020129,000000,3.9303,3.9303,3.81486,3.84426,5324911.0015841,0
+ROST.US,D,20020130,000000,3.86377,3.95962,3.84426,3.95516,8337456.4624054,0
+ROST.US,D,20020131,000000,3.95516,4.03071,3.95289,4.00596,9912676.9720412,0
+ROST.US,D,20020201,000000,4.00378,4.00596,3.87515,3.91971,6174689.4391405,0
+ROST.US,D,20020204,000000,3.91971,3.93912,3.8508,3.88426,3906490.7527125,0
+ROST.US,D,20020205,000000,3.89248,3.93249,3.78416,3.89248,4710322.8559685,0
+ROST.US,D,20020206,000000,3.87962,3.90139,3.78832,3.81287,8044583.5497391,0
+ROST.US,D,20020207,000000,3.86377,4.02141,3.86158,3.91298,16872262.504588,0
+ROST.US,D,20020208,000000,3.91535,3.97467,3.90833,3.97051,6102597.2723597,0
+ROST.US,D,20020211,000000,3.97051,4.09033,3.96834,4.07498,11945668.19788,0
+ROST.US,D,20020212,000000,4.07498,4.09923,4.03507,4.03923,8387026.3915506,0
+ROST.US,D,20020213,000000,4.06596,4.09033,4.01259,4.06596,9487326.7245432,0
+ROST.US,D,20020214,000000,4.07498,4.09033,3.91971,3.97923,8345563.0944623,0
+ROST.US,D,20020215,000000,3.97923,4.04586,3.89457,4.04586,8476236.7112358,0
+ROST.US,D,20020219,000000,4.0414,4.07904,3.93695,4.03071,10810218.590923,0
+ROST.US,D,20020220,000000,3.99714,4.03071,3.90367,3.95714,7657089.163213,0
+ROST.US,D,20020221,000000,3.97051,4.09033,3.97051,4.03923,14814940.273454,0
+ROST.US,D,20020222,000000,4.0414,4.04586,3.91971,4.03071,9484624.1772173,0
+ROST.US,D,20020225,000000,4.02595,4.08131,3.99032,4.0018,6938868.0228897,0
+ROST.US,D,20020226,000000,4.00378,4.00596,3.90833,3.97467,6641491.8746011,0
+ROST.US,D,20020227,000000,3.98615,4.07052,3.93912,4.03507,6454953.4940479,0
+ROST.US,D,20020228,000000,4.03725,4.09033,3.97923,3.97923,5594352.7481419,0
+ROST.US,D,20020301,000000,3.99952,4.09033,3.95516,4.07904,4484137.0154316,0
+ROST.US,D,20020304,000000,4.10834,4.13013,3.78634,3.89248,15925157.016083,0
+ROST.US,D,20020305,000000,3.85268,3.8705,3.65772,3.7085,20712079.314138,0
+ROST.US,D,20020306,000000,3.73742,3.90367,3.71752,3.85931,19385581.021562,0
+ROST.US,D,20020307,000000,3.95289,4.07904,3.92813,4.01032,14404011.691057,0
+ROST.US,D,20020308,000000,4.00596,4.21687,4.00596,4.14805,11198619.886081,0
+ROST.US,D,20020311,000000,4.14142,4.18578,4.00596,4.14587,11949273.614154,0
+ROST.US,D,20020312,000000,4.12132,4.18578,4.07904,4.14142,4050678.1160355,0
+ROST.US,D,20020313,000000,4.13695,4.14587,4.01032,4.11051,4027248.9697682,0
+ROST.US,D,20020314,000000,4.10607,4.15003,4.04814,4.11903,4275068.3178785,0
+ROST.US,D,20020315,000000,4.1126,4.2946,4.09923,4.26102,8674486.1302009,0
+ROST.US,D,20020318,000000,4.27212,4.29678,4.16152,4.22131,5856581.6423077,0
+ROST.US,D,20020319,000000,4.22131,4.25013,4.1523,4.20132,6059341.366339,0
+ROST.US,D,20020320,000000,4.20568,4.21459,4.14142,4.20568,2774648.5818724,0
+ROST.US,D,20020321,000000,4.19478,4.20132,4.11903,4.17023,2807989.0881755,0
+ROST.US,D,20020322,000000,4.17686,4.21687,4.1126,4.19697,5981853.1941913,0
+ROST.US,D,20020325,000000,4.19023,4.25013,4.08587,4.08814,4456194.5343364,0
+ROST.US,D,20020326,000000,4.09695,4.17241,4.05695,4.10132,5799819.059181,0
+ROST.US,D,20020327,000000,4.09468,4.15676,4.09468,4.10834,4172334.1524384,0
+ROST.US,D,20020328,000000,4.13013,4.25687,4.13013,4.17686,3213505.5064765,0
+ROST.US,D,20020401,000000,4.07498,4.11051,3.92387,3.97923,10843559.097226,0
+ROST.US,D,20020402,000000,3.98377,3.98377,3.85268,3.86853,7484968.4080795,0
+ROST.US,D,20020403,000000,3.87515,3.98377,3.79516,3.9415,6486492.3021336,0
+ROST.US,D,20020404,000000,3.94367,4.05904,3.9415,3.97467,6746015.6192122,0
+ROST.US,D,20020405,000000,3.98615,4.06141,3.96834,4.0329,4852703.4714719,0
+ROST.US,D,20020408,000000,4.05032,4.13468,3.97923,4.11676,3700132.6818493,0
+ROST.US,D,20020409,000000,4.13468,4.19231,4.06813,4.06813,5684465.9367768,0
+ROST.US,D,20020410,000000,4.11051,4.29678,4.08131,4.24132,12922517.865696,0
+ROST.US,D,20020411,000000,4.30548,4.36103,4.1637,4.18775,10772374.848998,0
+ROST.US,D,20020412,000000,4.21232,4.27904,4.20568,4.24786,3195485.4945428,0
+ROST.US,D,20020415,000000,4.23905,4.34341,4.17241,4.22796,3485655.8598832,0
+ROST.US,D,20020416,000000,4.22796,4.31202,4.22568,4.29895,3289205.1093737,0
+ROST.US,D,20020417,000000,4.3145,4.34767,4.30113,4.3145,4769799.0955468,0
+ROST.US,D,20020418,000000,4.30113,4.39233,4.30113,4.3654,8749275.7947049,0
+ROST.US,D,20020419,000000,4.38331,4.3945,4.32341,4.37232,3145923.6447617,0
+ROST.US,D,20020422,000000,4.37232,4.4148,4.3145,4.41262,4439975.2106996,0
+ROST.US,D,20020423,000000,4.4148,4.45876,4.39699,4.42372,7351600.3233443,0
+ROST.US,D,20020424,000000,4.42124,4.49312,4.25915,4.29678,5443865.5005817,0
+ROST.US,D,20020425,000000,4.35905,4.4148,4.24341,4.40143,4317413.2755854,0
+ROST.US,D,20020426,000000,4.40798,4.48282,4.36302,4.42372,5401508.4238285,0
+ROST.US,D,20020429,000000,4.44549,4.44549,4.38331,4.3945,2706157.7916851,0
+ROST.US,D,20020430,000000,4.4148,4.48847,4.38995,4.48282,5259127.8083251,0
+ROST.US,D,20020501,000000,4.4655,4.51868,4.38807,4.44788,5014908.8268876,0
+ROST.US,D,20020502,000000,4.45876,4.54065,4.43857,4.47887,6212541.2604303,0
+ROST.US,D,20020503,000000,4.49312,4.55431,4.47887,4.505,3639754.583242,0
+ROST.US,D,20020506,000000,4.54065,4.55887,4.42846,4.4353,4763490.122025,0
+ROST.US,D,20020507,000000,4.4353,4.51402,4.39233,4.48699,3198189.0517891,0
+ROST.US,D,20020508,000000,4.47699,4.57006,4.4751,4.53838,7036198.1035988,0
+ROST.US,D,20020509,000000,4.52085,4.53838,4.38995,4.3945,7523712.9991136,0
+ROST.US,D,20020510,000000,4.41262,4.46362,4.32341,4.39699,6868578.5642468,0
+ROST.US,D,20020513,000000,4.38807,4.47699,4.31202,4.47025,4848195.1862468,0
+ROST.US,D,20020514,000000,4.49084,4.566,4.48282,4.566,5315902.510498,0
+ROST.US,D,20020515,000000,4.5249,4.67126,4.49312,4.63453,5842165.0268085,0
+ROST.US,D,20020516,000000,4.63453,4.75849,4.6166,4.72037,7249762.9673306,0
+ROST.US,D,20020517,000000,4.73651,4.76324,4.69176,4.73888,5070782.679952,0
+ROST.US,D,20020520,000000,4.75215,4.76503,4.58521,4.61443,4541804.4873489,0
+ROST.US,D,20020521,000000,4.6166,4.63225,4.43302,4.47025,3646962.3860314,0
+ROST.US,D,20020522,000000,4.49312,4.58997,4.34995,4.58521,8051797.4120516,0
+ROST.US,D,20020523,000000,4.57412,4.67601,4.5249,4.61443,3499176.6758763,0
+ROST.US,D,20020524,000000,4.58521,4.63453,4.55431,4.58521,3330655.2774952,0
+ROST.US,D,20020528,000000,4.58521,4.62978,4.505,4.54551,3101769.9193939,0
+ROST.US,D,20020529,000000,4.505,4.55431,4.4655,4.55017,3300022.3681206,0
+ROST.US,D,20020530,000000,4.5272,4.55017,4.37856,4.47887,5536682.2464629,0
+ROST.US,D,20020531,000000,4.47887,4.69176,4.47887,4.65364,4958140.1842378,0
+ROST.US,D,20020603,000000,4.62978,4.66284,4.55017,4.566,4795025.9003493,0
+ROST.US,D,20020604,000000,4.58066,4.61026,4.48472,4.5249,5886325.82162,0
+ROST.US,D,20020605,000000,4.53412,4.55431,4.505,4.52927,7306541.7091857,0
+ROST.US,D,20020606,000000,4.57006,4.61868,4.505,4.51868,12462932.322309,0
+ROST.US,D,20020607,000000,4.50273,4.61443,4.48282,4.61204,7521915.3405784,0
+ROST.US,D,20020610,000000,4.61443,4.69176,4.59868,4.6368,6210738.5522925,0
+ROST.US,D,20020611,000000,4.65185,4.75414,4.6368,4.65185,9932494.6425099,0
+ROST.US,D,20020612,000000,4.69176,4.79562,4.67601,4.79562,7063225.5966979,0
+ROST.US,D,20020613,000000,4.78691,4.79138,4.68928,4.7271,4083117.77323,0
+ROST.US,D,20020614,000000,4.72037,4.74057,4.54065,4.74057,5151879.2981367,0
+ROST.US,D,20020617,000000,4.74295,4.86197,4.74057,4.82711,4014630.0128041,0
+ROST.US,D,20020618,000000,4.85404,4.85623,4.70017,4.74057,4107443.7289238,0
+ROST.US,D,20020619,000000,4.76324,4.84345,4.7071,4.78503,3492865.6825135,0
+ROST.US,D,20020620,000000,4.82038,4.83613,4.77632,4.81572,5836754.8825542,0
+ROST.US,D,20020621,000000,4.85167,4.8584,4.64958,4.69601,6318870.7429405,0
+ROST.US,D,20020624,000000,4.69176,4.69176,4.44966,4.60591,6794687.7290103,0
+ROST.US,D,20020625,000000,4.62978,4.66938,4.51868,4.53412,4472424.9670992,0
+ROST.US,D,20020626,000000,4.50926,4.58759,4.32787,4.566,3852426.6772294,0
+ROST.US,D,20020627,000000,4.566,4.68472,4.49312,4.57877,6970413.9004193,0
+ROST.US,D,20020628,000000,4.58759,4.6166,4.48847,4.50273,12330463.066842,0
+ROST.US,D,20020701,000000,4.50926,4.52927,4.4148,4.43679,4193056.7116978,0
+ROST.US,D,20020702,000000,4.44966,4.48105,4.27904,4.32341,10422724.204397,0
+ROST.US,D,20020703,000000,4.33648,4.38995,4.24558,4.30777,5682664.2385595,0
+ROST.US,D,20020705,000000,4.31202,4.4655,4.31202,4.45649,2315960.857833,0
+ROST.US,D,20020708,000000,4.46798,4.52085,4.40371,4.44331,4722933.7335685,0
+ROST.US,D,20020709,000000,4.42372,4.61204,4.42372,4.43302,6615354.1214848,0
+ROST.US,D,20020710,000000,4.4353,4.54551,4.34341,4.3945,5399703.6958496,0
+ROST.US,D,20020711,000000,4.4655,4.52927,4.21232,4.36302,13878640.93457,0
+ROST.US,D,20020712,000000,4.35678,4.38807,4.10132,4.10132,13173935.560638,0
+ROST.US,D,20020715,000000,4.08368,4.11051,3.80178,4.10132,12065522.536065,0
+ROST.US,D,20020716,000000,4.03507,4.10607,3.97923,4.02595,10191123.170003,0
+ROST.US,D,20020717,000000,4.02141,4.23469,4.01685,4.23232,20173183.701976,0
+ROST.US,D,20020718,000000,4.19023,4.40371,4.17686,4.29678,11320267.84312,0
+ROST.US,D,20020719,000000,4.22796,4.24786,4.09468,4.12795,8528504.1381042,0
+ROST.US,D,20020722,000000,4.09468,4.26102,3.9616,4.07498,8164438.8978454,0
+ROST.US,D,20020723,000000,4.06596,4.13013,3.92387,3.99032,10262319.537277,0
+ROST.US,D,20020724,000000,3.9303,4.31668,3.81287,4.31202,9845992.9296736,0
+ROST.US,D,20020725,000000,4.28351,4.33024,4.16152,4.23232,8623127.6318054,0
+ROST.US,D,20020726,000000,4.24341,4.39233,4.20132,4.33876,4864416.5297248,0
+ROST.US,D,20020729,000000,4.35451,4.59639,4.34341,4.54065,8733061.5206706,0
+ROST.US,D,20020730,000000,4.51402,4.55194,4.33231,4.43302,9671159.5280089,0
+ROST.US,D,20020731,000000,4.39926,4.41262,4.06596,4.16152,13986782.214503,0
+ROST.US,D,20020801,000000,4.13013,4.14587,3.96834,3.99032,14297672.109342,0
+ROST.US,D,20020802,000000,3.86853,3.86853,3.51989,3.77287,39378535.316507,0
+ROST.US,D,20020805,000000,3.71752,3.79277,3.61088,3.62227,17252554.137927,0
+ROST.US,D,20020806,000000,3.64623,3.78416,3.64405,3.73287,10335308.513485,0
+ROST.US,D,20020807,000000,3.77287,3.78832,3.51989,3.73742,10755247.606809,0
+ROST.US,D,20020808,000000,3.79753,3.94367,3.7085,3.89457,11843842.960911,0
+ROST.US,D,20020809,000000,3.88862,3.922,3.76842,3.83971,7173171.6046095,0
+ROST.US,D,20020812,000000,3.8305,3.8305,3.68197,3.76187,6720789.8243301,0
+ROST.US,D,20020813,000000,3.76406,3.92387,3.71752,3.79069,6896509.9362159,0
+ROST.US,D,20020814,000000,3.78832,3.89457,3.69306,3.89457,6976717.8243385,0
+ROST.US,D,20020816,000000,4.00596,4.10132,3.92387,4.08131,7389454.164475,0
+ROST.US,D,20020819,000000,4.09033,4.23686,3.99032,4.17241,8909689.5511087,0
+ROST.US,D,20020820,000000,4.19023,4.21687,3.99032,4.09468,8329345.7906664,0
+ROST.US,D,20020821,000000,4.16587,4.30777,4.13013,4.22796,6076469.6184486,0
+ROST.US,D,20020822,000000,4.20568,4.25241,4.12132,4.1437,5050060.1206926,0
+ROST.US,D,20020823,000000,4.14587,4.19231,4.06596,4.09033,5724115.4166016,0
+ROST.US,D,20020826,000000,4.12132,4.18578,4.04369,4.17686,5855677.7634375,0
+ROST.US,D,20020827,000000,4.18578,4.20785,3.97051,3.99517,7003750.3670402,0
+ROST.US,D,20020828,000000,3.95962,3.97051,3.79961,3.87743,8458209.6298585,0
+ROST.US,D,20020829,000000,3.84654,3.99952,3.8195,3.96595,4766190.6495097,0
+ROST.US,D,20020830,000000,3.97695,4.05467,3.92813,3.99517,5184329.0545363,0
+ROST.US,D,20020903,000000,3.99517,4.01032,3.79753,3.83496,6079170.1459334,0
+ROST.US,D,20020904,000000,3.83277,4.02833,3.79961,3.99714,11909625.144251,0
+ROST.US,D,20020905,000000,4.02595,4.12576,3.93912,4.01685,11931251.58238,0
+ROST.US,D,20020906,000000,4.05032,4.31668,4.05032,4.29895,9839673.8569465,0
+ROST.US,D,20020909,000000,4.28786,4.42619,4.23232,4.39699,8970963.4492221,0
+ROST.US,D,20020910,000000,4.40371,4.46798,4.28786,4.42372,11650991.567155,0
+ROST.US,D,20020911,000000,4.43679,4.54313,4.41688,4.49312,6376552.3537453,0
+ROST.US,D,20020912,000000,4.48282,4.48282,4.37619,4.40143,8571754.9945224,0
+ROST.US,D,20020913,000000,4.3945,4.54313,4.35202,4.5249,6223353.4695744,0
+ROST.US,D,20020917,000000,4.66938,4.71166,4.41688,4.44788,12965768.722113,0
+ROST.US,D,20020918,000000,4.43857,4.62502,4.41035,4.54551,5831351.8077437,0
+ROST.US,D,20020919,000000,4.52085,4.54313,4.35905,4.41035,6738807.8164227,0
+ROST.US,D,20020920,000000,4.47699,4.50926,4.33231,4.37232,8223912.1076621,0
+ROST.US,D,20020923,000000,4.34341,4.34767,4.11051,4.15676,9275561.5391874,0
+ROST.US,D,20020924,000000,4.09695,4.20132,3.99714,4.14142,9614391.8952798,0
+ROST.US,D,20020925,000000,4.14587,4.23013,4.07299,4.17241,9024134.7549606,0
+ROST.US,D,20020926,000000,4.20132,4.30321,4.15449,4.23232,4445383.3351128,0
+ROST.US,D,20020927,000000,4.23232,4.26776,4.07904,4.09033,8055398.788645,0
+ROST.US,D,20020930,000000,4.05695,4.06596,3.85268,3.94367,11680733.726626,0
+ROST.US,D,20021001,000000,3.91763,3.92813,3.74634,3.89922,14379686.745284,0
+ROST.US,D,20021002,000000,3.89922,4.08587,3.87962,3.93466,12239444.989415,0
+ROST.US,D,20021003,000000,3.91971,3.95081,3.79516,3.8195,8459114.5186493,0
+ROST.US,D,20021004,000000,3.80852,3.85694,3.72634,3.8508,9564828.0256576,0
+ROST.US,D,20021007,000000,3.82386,3.89922,3.69772,3.82179,9485526.0362465,0
+ROST.US,D,20021008,000000,3.83971,4.08587,3.81723,4.03923,11874479.909969,0
+ROST.US,D,20021009,000000,4.01032,4.02833,3.88862,3.94605,12041196.580371,0
+ROST.US,D,20021010,000000,3.9303,4.36302,3.86158,4.22131,25012372.416977,0
+ROST.US,D,20021011,000000,4.23686,4.43302,4.23686,4.38807,8751082.5425247,0
+ROST.US,D,20021014,000000,4.37856,4.48699,4.32341,4.38331,7977000.6781041,0
+ROST.US,D,20021015,000000,4.42372,4.57006,4.42372,4.54551,23451568.522841,0
+ROST.US,D,20021016,000000,4.51402,4.60116,4.43857,4.45421,7846325.0414893,0
+ROST.US,D,20021017,000000,4.49778,4.67601,4.49312,4.64077,8997092.1130536,0
+ROST.US,D,20021018,000000,4.62096,4.76097,4.60354,4.75602,12298019.369965,0
+ROST.US,D,20021021,000000,4.74503,4.8584,4.66047,4.82474,11742006.614819,0
+ROST.US,D,20021022,000000,4.79562,4.9493,4.77632,4.8584,13417259.752489,0
+ROST.US,D,20021023,000000,4.84345,4.91365,4.76751,4.90652,8605103.5801897,0
+ROST.US,D,20021024,000000,4.86909,4.94523,4.7981,4.82899,9153902.473023,0
+ROST.US,D,20021025,000000,4.86909,4.97525,4.83136,4.95762,9924382.9608504,0
+ROST.US,D,20021028,000000,4.98178,5.03416,4.80721,4.82474,12474644.370641,0
+ROST.US,D,20021029,000000,4.68058,4.80236,4.59412,4.76998,12778332.522213,0
+ROST.US,D,20021030,000000,4.76097,4.77424,4.59412,4.64512,10605658.178595,0
+ROST.US,D,20021031,000000,4.6368,4.74503,4.59412,4.63225,6978522.5523172,0
+ROST.US,D,20021101,000000,4.64739,4.89177,4.60828,4.87554,6867683.7746612,0
+ROST.US,D,20021104,000000,4.91365,4.93841,4.78898,4.78898,6955994.2551585,0
+ROST.US,D,20021105,000000,4.77632,4.90652,4.73888,4.86672,6461253.3782849,0
+ROST.US,D,20021106,000000,4.87791,4.96168,4.82038,4.90078,8472634.324722,0
+ROST.US,D,20021107,000000,4.86909,4.86909,4.68255,4.71166,11824917.050268,0
+ROST.US,D,20021108,000000,4.72513,4.79562,4.67601,4.75602,6199928.3629893,0
+ROST.US,D,20021111,000000,4.76324,4.76324,4.5765,4.62314,4666162.0611571,0
+ROST.US,D,20021112,000000,4.62502,4.77176,4.6166,4.71166,7037084.81382,0
+ROST.US,D,20021113,000000,4.71364,4.80037,4.60591,4.78691,8059003.195,0
+ROST.US,D,20021114,000000,4.80037,4.93385,4.80037,4.86672,6254896.3173424,0
+ROST.US,D,20021115,000000,4.86197,4.97979,4.81196,4.97346,12458425.047004,0
+ROST.US,D,20021118,000000,4.97525,5.05793,4.79138,4.83136,8639353.0149654,0
+ROST.US,D,20021119,000000,4.84345,4.84345,4.61026,4.74503,8864626.8972681,0
+ROST.US,D,20021120,000000,4.75215,4.91792,4.7475,4.90237,7026280.68404,0
+ROST.US,D,20021121,000000,4.91792,5.01832,4.90237,4.97346,7529117.0838446,0
+ROST.US,D,20021122,000000,4.98891,5.11337,4.92524,5.05793,10071273.88142,0
+ROST.US,D,20021125,000000,5.02485,5.08,4.99336,5.03842,10192026.038952,0
+ROST.US,D,20021126,000000,5.05179,5.05426,4.95623,4.96861,11099493.156757,0
+ROST.US,D,20021127,000000,4.98891,5.16407,4.96861,5.15941,9709016.3989013,0
+ROST.US,D,20021129,000000,5.15941,5.16843,5.10526,5.11763,3023365.7493298,0
+ROST.US,D,20021202,000000,5.15941,5.22685,5.00475,5.10941,13948932.413054,0
+ROST.US,D,20021203,000000,5.07822,5.08951,4.95375,5.04743,9164716.7020084,0
+ROST.US,D,20021204,000000,5.01385,5.01385,4.84949,4.90652,19146773.1943,0
+ROST.US,D,20021205,000000,5.00475,5.06445,4.90237,4.96633,12514297.890148,0
+ROST.US,D,20021206,000000,4.93614,4.96168,4.87554,4.93385,8244643.7562063,0
+ROST.US,D,20021209,000000,4.91365,4.92752,4.8182,4.84761,5771884.6574501,0
+ROST.US,D,20021210,000000,4.84345,4.96633,4.79365,4.84345,10270428.189175,0
+ROST.US,D,20021211,000000,4.83136,4.92989,4.80721,4.92752,8387927.2406592,0
+ROST.US,D,20021212,000000,4.92752,4.98426,4.88761,4.94059,9301695.2526216,0
+ROST.US,D,20021213,000000,4.9493,5.00901,4.9089,4.93385,10686767.925747,0
+ROST.US,D,20021216,000000,4.95178,5.06208,4.90652,5.02485,12635955.946392,0
+ROST.US,D,20021217,000000,4.98426,5.06208,4.93385,4.93385,9613487.006489,0
+ROST.US,D,20021218,000000,4.92524,4.93841,4.83613,4.89395,5847571.1313806,0
+ROST.US,D,20021219,000000,4.92989,4.98426,4.82275,4.88276,11069752.007207,0
+ROST.US,D,20021220,000000,4.95762,4.97979,4.69176,4.70235,50313117.540761,0
+ROST.US,D,20021223,000000,4.71591,4.74057,4.50273,4.59215,23966129.090024,0
+ROST.US,D,20021224,000000,4.59215,4.59412,4.5249,4.57006,3816381.6037595,0
+ROST.US,D,20021226,000000,4.54065,4.68472,4.52927,4.59412,5187029.5820211,0
+ROST.US,D,20021227,000000,4.59215,4.62096,4.53838,4.54065,4448083.8625975,0
+ROST.US,D,20021230,000000,4.55887,4.65591,4.43085,4.64077,8095951.1374196,0
+ROST.US,D,20021231,000000,4.66512,4.73888,4.62096,4.69601,9468400.8138983,0
+ROST.US,D,20030102,000000,4.74057,4.83375,4.73176,4.78898,12353890.193268,0
+ROST.US,D,20030103,000000,4.79138,4.80721,4.70938,4.7475,8478039.4193737,0
+ROST.US,D,20030106,000000,4.74967,4.8182,4.73888,4.76097,9216078.2301655,0
+ROST.US,D,20030107,000000,4.74295,4.89851,4.70017,4.87127,12652175.270029,0
+ROST.US,D,20030108,000000,4.84345,4.97752,4.80721,4.91554,22077319.167986,0
+ROST.US,D,20030109,000000,5.04079,5.14436,5.02931,5.09604,18130279.096261,0
+ROST.US,D,20030110,000000,5.05179,5.22922,5.02257,5.1912,13692999.363443,0
+ROST.US,D,20030113,000000,5.23615,5.2911,5.15941,5.19348,11473468.747131,0
+ROST.US,D,20030114,000000,5.18021,5.25169,5.15486,5.18873,10676845.456585,0
+ROST.US,D,20030115,000000,5.18634,5.24695,5.09831,5.10941,13317218.035171,0
+ROST.US,D,20030116,000000,5.09416,5.12427,5.01832,5.07347,9462092.850297,0
+ROST.US,D,20030117,000000,5.05426,5.07347,4.94059,4.95178,7944556.9812275,0
+ROST.US,D,20030121,000000,4.96168,5.02485,4.86197,4.89177,14256222.951141,0
+ROST.US,D,20030122,000000,4.8584,4.8584,4.75602,4.77632,20642683.635159,0
+ROST.US,D,20030123,000000,4.8182,4.83136,4.72037,4.7981,19241399.717763,0
+ROST.US,D,20030124,000000,4.80949,4.80949,4.63225,4.6368,23324515.471151,0
+ROST.US,D,20030127,000000,4.56353,4.566,4.25687,4.28786,45425259.745721,0
+ROST.US,D,20030128,000000,4.3145,4.37025,4.19023,4.32787,23777788.001333,0
+ROST.US,D,20030129,000000,4.29678,4.37856,4.21013,4.33231,21406868.278432,0
+ROST.US,D,20030130,000000,4.36302,4.42619,4.25687,4.27904,18541199.599294,0
+ROST.US,D,20030131,000000,4.26569,4.38331,4.22796,4.32123,17414766.562787,0
+ROST.US,D,20030203,000000,4.34341,4.43085,4.32787,4.37392,11847443.327586,0
+ROST.US,D,20030204,000000,4.32341,4.37025,4.26569,4.30321,17695919.347757,0
+ROST.US,D,20030205,000000,4.31885,4.35905,4.18142,4.22796,20976110.91644,0
+ROST.US,D,20030206,000000,4.23232,4.38331,4.22341,4.28786,31840396.612609,0
+ROST.US,D,20030207,000000,4.33231,4.34341,4.00378,4.07498,32982159.232769,0
+ROST.US,D,20030210,000000,4.06141,4.13695,4.00378,4.07904,18757477.109555,0
+ROST.US,D,20030211,000000,4.08131,4.1523,4.01685,4.06141,15229464.17292,0
+ROST.US,D,20030212,000000,4.01457,4.09033,4.01032,4.03507,11802384.713426,0
+ROST.US,D,20030213,000000,4.03923,4.06596,3.93249,3.9815,17926612.463598,0
+ROST.US,D,20030214,000000,3.97467,4.05467,3.89248,4.01913,11520327.039667,0
+ROST.US,D,20030218,000000,4.03507,4.09033,4.0018,4.06596,14761768.967715,0
+ROST.US,D,20030219,000000,4.05032,4.09923,3.88862,3.9303,18033850.874581,0
+ROST.US,D,20030220,000000,3.95516,3.97249,3.83971,3.85268,17626531.748143,0
+ROST.US,D,20030221,000000,3.85694,3.89922,3.83277,3.87962,17527411.078343,0
+ROST.US,D,20030224,000000,3.87515,3.90139,3.76614,3.78832,11625758.70283,0
+ROST.US,D,20030225,000000,3.79277,3.88199,3.68396,3.84852,14066084.203914,0
+ROST.US,D,20030226,000000,3.83971,3.86377,3.7396,3.74851,12113280.667788,0
+ROST.US,D,20030227,000000,3.71752,3.79516,3.66642,3.74188,19523452.34192,0
+ROST.US,D,20030228,000000,3.76406,3.84426,3.74851,3.79753,10769664.222307,0
+ROST.US,D,20030303,000000,3.79753,3.85268,3.78416,3.8107,10669644.72324,0
+ROST.US,D,20030304,000000,3.80654,3.83971,3.68197,3.69772,9045764.2228518,0
+ROST.US,D,20030305,000000,3.67307,3.72168,3.6287,3.71317,15919748.89167,0
+ROST.US,D,20030306,000000,3.71317,3.82832,3.64623,3.65772,17018253.585969,0
+ROST.US,D,20030307,000000,3.64178,3.82832,3.61534,3.78832,10909342.290485,0
+ROST.US,D,20030310,000000,3.78416,3.83744,3.74188,3.74851,8861030.5702773,0
+ROST.US,D,20030311,000000,3.76406,3.86158,3.75317,3.76406,11291434.612121,0
+ROST.US,D,20030312,000000,3.75317,3.77287,3.63959,3.7085,10131647.940345,0
+ROST.US,D,20030313,000000,3.77287,3.99032,3.74188,3.97467,13279375.303165,0
+ROST.US,D,20030314,000000,3.99032,4.08814,3.93466,4.00833,17133606.708374,0
+ROST.US,D,20030317,000000,3.92813,4.1126,3.85694,4.09695,13629922.757192,0
+ROST.US,D,20030318,000000,4.07705,4.16587,4.07052,4.14587,14508543.515032,0
+ROST.US,D,20030319,000000,4.1637,4.22796,3.95081,4.01457,15819728.382682,0
+ROST.US,D,20030320,000000,4.07498,4.25687,4.02141,4.22131,13954345.58707,0
+ROST.US,D,20030321,000000,4.29895,4.35678,4.20568,4.33876,8674486.1302009,0
+ROST.US,D,20030324,000000,4.24786,4.29678,4.17241,4.19697,10444353.672288,0
+ROST.US,D,20030325,000000,4.20132,4.31668,4.19904,4.28351,5871003.3074095,0
+ROST.US,D,20030326,000000,4.28786,4.31668,4.1637,4.17241,11358122.694171,0
+ROST.US,D,20030327,000000,4.13251,4.24341,4.10607,4.17023,9073701.6543443,0
+ROST.US,D,20030328,000000,4.15676,4.21687,4.03507,4.04586,6609947.0069921,0
+ROST.US,D,20030331,000000,3.9815,4.0525,3.88426,4.00596,10891322.278551,0
+ROST.US,D,20030401,000000,4.0923,4.1126,3.94854,4.05032,9660354.3883084,0
+ROST.US,D,20030402,000000,4.13013,4.20568,4.12795,4.17904,6120631.4231806,0
+ROST.US,D,20030403,000000,4.21687,4.27667,4.17686,4.21232,5165875.7866974,0
+ROST.US,D,20030404,000000,4.22131,4.30777,4.17241,4.19478,6647088.8541525,0
+ROST.US,D,20030407,000000,4.32341,4.38094,4.1836,4.19231,9986721.3151975,0
+ROST.US,D,20030408,000000,4.19231,4.19231,4.09923,4.16152,6508149.037879,0
+ROST.US,D,20030409,000000,4.14587,4.2037,4.04814,4.06141,9449063.8655997,0
+ROST.US,D,20030410,000000,4.02595,4.23232,4.01032,4.22796,12493688.441988,0
+ROST.US,D,20030411,000000,4.25687,4.28351,4.12795,4.14587,8989588.4035503,0
+ROST.US,D,20030414,000000,4.14587,4.16152,3.95714,4.15003,12123253.632975,0
+ROST.US,D,20030415,000000,4.12132,4.19231,4.10607,4.15676,8013104.3269644,0
+ROST.US,D,20030416,000000,4.19697,4.20785,4.07498,4.09468,9499843.6795342,0
+ROST.US,D,20030417,000000,4.11051,4.14142,4.07498,4.09923,9341651.7482861,0
+ROST.US,D,20030421,000000,4.08368,4.08587,3.99714,4.03071,12868756.76637,0
+ROST.US,D,20030422,000000,4.01032,4.23686,3.97249,4.20568,14480559.627196,0
+ROST.US,D,20030423,000000,4.19023,4.19478,4.06141,4.12576,8714447.675468,0
+ROST.US,D,20030424,000000,4.10132,4.12795,4.06141,4.09468,7857041.3081838,0
+ROST.US,D,20030425,000000,4.08131,4.09923,4.03071,4.06141,10303451.580433,0
+ROST.US,D,20030428,000000,4.06596,4.17686,4.05467,4.12132,12694652.527325,0
+ROST.US,D,20030429,000000,4.12795,4.20132,4.06596,4.15676,10114772.168367,0
+ROST.US,D,20030430,000000,4.15449,4.23469,4.09468,4.20568,12975379.125833,0
+ROST.US,D,20030501,000000,4.16587,4.17904,4.07299,4.10607,18278795.988876,0
+ROST.US,D,20030502,000000,4.08131,4.21232,4.07904,4.20785,14758541.261715,0
+ROST.US,D,20030505,000000,4.19697,4.28786,4.14587,4.25687,18117109.73261,0
+ROST.US,D,20030506,000000,4.26102,4.33648,4.25687,4.28123,18110108.963529,0
+ROST.US,D,20030507,000000,4.27667,4.28351,4.16152,4.20132,13004403.231811,0
+ROST.US,D,20030508,000000,4.20132,4.52085,4.19023,4.4353,27331966.96886,0
+ROST.US,D,20030509,000000,4.47887,4.48282,4.37392,4.44966,6991756.5508812,0
+ROST.US,D,20030512,000000,4.4353,4.7475,4.42846,4.74503,21653452.49374,0
+ROST.US,D,20030513,000000,4.70017,4.72037,4.6368,4.64958,12233137.025815,0
+ROST.US,D,20030514,000000,4.64958,4.66512,4.50926,4.54551,8236824.9514991,0
+ROST.US,D,20030515,000000,4.57006,4.58066,4.43857,4.4751,12563503.237984,0
+ROST.US,D,20030516,000000,4.4655,4.4655,4.33648,4.38331,11228576.148703,0
+ROST.US,D,20030519,000000,4.34995,4.40371,4.31668,4.3654,16407751.578798,0
+ROST.US,D,20030520,000000,4.40569,4.47887,4.35451,4.39699,19296453.51536,0
+ROST.US,D,20030521,000000,4.40371,4.47263,4.33876,4.3945,13385327.075398,0
+ROST.US,D,20030522,000000,4.40371,4.53174,4.36103,4.46362,11977210.035727,0
+ROST.US,D,20030523,000000,4.44966,4.44966,4.37856,4.44788,5808725.548294,0
+ROST.US,D,20030527,000000,4.42372,4.49084,4.31202,4.47887,4988974.0677969,0
+ROST.US,D,20030528,000000,4.4751,4.58997,4.47263,4.54065,6056938.7654091,0
+ROST.US,D,20030529,000000,4.566,4.60116,4.46362,4.48105,5709749.2971287,0
+ROST.US,D,20030530,000000,4.48282,4.69176,4.47887,4.68472,6720423.2231795,0
+ROST.US,D,20030602,000000,4.67601,4.81572,4.66512,4.70472,7385377.1153142,0
+ROST.US,D,20030603,000000,4.71591,4.7475,4.62739,4.64958,8309854.3245273,0
+ROST.US,D,20030604,000000,4.65591,4.77632,4.64512,4.73888,9794002.2210291,0
+ROST.US,D,20030605,000000,4.7475,4.91554,4.687,4.88523,10480418.944168,0
+ROST.US,D,20030606,000000,4.92524,4.94276,4.73651,4.74503,7971269.3791228,0
+ROST.US,D,20030609,000000,4.73414,4.73651,4.62096,4.62502,7381889.8597401,0
+ROST.US,D,20030610,000000,4.62502,4.70472,4.6166,4.70472,5871200.2419119,0
+ROST.US,D,20030611,000000,4.70472,4.70472,4.61204,4.66284,8941319.2520417,0
+ROST.US,D,20030612,000000,4.64958,4.67601,4.54551,4.62314,11735104.81795,0
+ROST.US,D,20030613,000000,4.66047,4.66512,4.54551,4.56758,7438621.1353305,0
+ROST.US,D,20030616,000000,4.57006,4.61443,4.55017,4.59639,11716658.619553,0
+ROST.US,D,20030617,000000,4.64739,4.66938,4.48699,4.61868,10524531.262794,0
+ROST.US,D,20030618,000000,4.61204,4.68472,4.59412,4.63877,10326257.605737,0
+ROST.US,D,20030619,000000,4.63453,4.67601,4.57412,4.59412,12378655.46439,0
+ROST.US,D,20030620,000000,4.61204,4.72513,4.55017,4.70017,11300346.150837,0
+ROST.US,D,20030623,000000,4.69413,4.76998,4.687,4.76998,13123678.885535,0
+ROST.US,D,20030624,000000,4.75215,4.81572,4.72037,4.75602,20431069.937882,0
+ROST.US,D,20030625,000000,4.76751,4.7981,4.69601,4.75602,12635600.454367,0
+ROST.US,D,20030626,000000,4.7271,4.78286,4.72266,4.75215,8999214.9659978,0
+ROST.US,D,20030627,000000,4.75215,4.78691,4.73651,4.77176,12085462.406917,0
+ROST.US,D,20030630,000000,4.76503,4.7981,4.73888,4.76751,5888926.3669727,0
+ROST.US,D,20030701,000000,4.72037,4.77176,4.62978,4.77176,10289914.605712,0
+ROST.US,D,20030702,000000,4.76751,4.81196,4.70017,4.75602,9775811.5325268,0
+ROST.US,D,20030703,000000,4.75215,4.78691,4.69601,4.7271,7882699.3490505,0
+ROST.US,D,20030707,000000,4.73176,4.89177,4.71809,4.88276,7404161.6370854,0
+ROST.US,D,20030708,000000,4.89395,5.02931,4.86197,5.02257,5844136.391674,0
+ROST.US,D,20030709,000000,5.00475,5.04079,4.86197,4.90078,7948512.8399254,0
+ROST.US,D,20030710,000000,4.85404,4.85623,4.72266,4.76097,7890837.2886437,0
+ROST.US,D,20030711,000000,4.76097,4.80483,4.72037,4.76751,9100136.324095,0
+ROST.US,D,20030714,000000,4.82275,4.99336,4.82275,4.87791,7788636.361241,0
+ROST.US,D,20030715,000000,4.90652,4.97752,4.88523,4.94276,6216532.4663463,0
+ROST.US,D,20030716,000000,5.06445,5.10941,4.93167,4.95762,8392170.9267067,0
+ROST.US,D,20030717,000000,4.93841,4.9493,4.84949,4.87554,4638581.1316101,0
+ROST.US,D,20030718,000000,4.89177,4.98891,4.80483,4.96633,5597103.7716529,0
+ROST.US,D,20030721,000000,4.9493,4.97752,4.8386,4.87127,3162634.7996945,0
+ROST.US,D,20030722,000000,4.89395,4.98664,4.83613,4.91127,3392783.5683729,0
+ROST.US,D,20030723,000000,4.9089,4.97979,4.86672,4.96861,2766625.7732193,0
+ROST.US,D,20030724,000000,5.0002,5.03179,4.8584,4.8584,3261483.8008737,0
+ROST.US,D,20030725,000000,4.86672,4.9493,4.80721,4.90237,4614748.0171326,0
+ROST.US,D,20030728,000000,4.90465,5.03594,4.88523,4.98426,3973088.9518353,0
+ROST.US,D,20030729,000000,4.99574,5.04505,4.90465,4.92286,5116287.6789827,0
+ROST.US,D,20030730,000000,4.92286,4.93841,4.80483,4.84761,6931851.0950797,0
+ROST.US,D,20030731,000000,4.89395,5.09189,4.89395,5.04287,10002327.617076,0
+ROST.US,D,20030801,000000,5.08486,5.09604,5.01832,5.04931,6415203.0221706,0
+ROST.US,D,20030804,000000,5.05426,5.15704,5.00257,5.11337,7995095.4241565,0
+ROST.US,D,20030805,000000,5.10941,5.10941,4.9598,4.98891,14695863.574071,0
+ROST.US,D,20030806,000000,4.98178,5.07822,4.91554,5.02722,9161240.5555601,0
+ROST.US,D,20030807,000000,5.02722,5.15486,4.95375,5.08951,13255596.724396,0
+ROST.US,D,20030808,000000,4.97752,5.06892,4.92752,5.01385,10215470.334029,0
+ROST.US,D,20030811,000000,5.00663,5.02485,4.9493,4.99336,5772607.7605463,0
+ROST.US,D,20030812,000000,4.98891,5.18873,4.98891,5.18021,4971400.4407355,0
+ROST.US,D,20030813,000000,5.18634,5.19982,5.09416,5.16407,4156423.8644822,0
+ROST.US,D,20030814,000000,5.16407,5.21616,5.13555,5.19348,3690226.3714164,0
+ROST.US,D,20030815,000000,5.19566,5.27051,5.07584,5.26031,2375280.5597298,0
+ROST.US,D,20030818,000000,5.27051,5.393,5.26665,5.34587,7904987.2851243,0
+ROST.US,D,20030819,000000,5.34587,5.36874,5.28645,5.32626,4670057.3246232,0
+ROST.US,D,20030820,000000,5.32626,5.3527,5.22447,5.27051,13543990.639532,0
+ROST.US,D,20030821,000000,5.30626,5.38439,5.29339,5.37538,13359277.185369,0
+ROST.US,D,20030822,000000,5.42904,5.43111,5.22447,5.26031,8489486.8685284,0
+ROST.US,D,20030825,000000,5.23615,5.34181,5.22447,5.31754,3711087.2897878,0
+ROST.US,D,20030826,000000,5.23843,5.34587,5.18387,5.34181,5772700.6732346,0
+ROST.US,D,20030827,000000,5.32211,5.39785,5.30626,5.393,2628944.3179202,0
+ROST.US,D,20030828,000000,5.4021,5.59499,5.393,5.58836,8700202.7464582,0
+ROST.US,D,20030829,000000,5.59251,5.60618,5.51767,5.57935,10610438.132441,0
+ROST.US,D,20030902,000000,5.6043,5.72471,5.58162,5.715,10959841.346513,0
+ROST.US,D,20030903,000000,5.72659,5.78105,5.66391,5.71995,10953451.57935,0
+ROST.US,D,20030904,000000,5.70391,5.715,5.513,5.56618,14786622.101923,0
+ROST.US,D,20030905,000000,5.57509,5.58361,5.393,5.41616,3917006.0452222,0
+ROST.US,D,20030908,000000,5.41389,5.44191,5.3527,5.42904,3763930.3713556,0
+ROST.US,D,20030909,000000,5.42667,5.42904,5.25576,5.26031,6972923.5529247,0
+ROST.US,D,20030910,000000,5.26665,5.37111,5.24041,5.25349,5268419.0771583,0
+ROST.US,D,20030911,000000,5.26031,5.42667,5.24932,5.38607,5844771.6316843,0
+ROST.US,D,20030912,000000,5.37765,5.40439,5.23843,5.38607,5354961.1868155,0
+ROST.US,D,20030915,000000,5.37765,5.4329,5.34587,5.393,4110998.649173,0
+ROST.US,D,20030916,000000,5.37765,5.53677,5.3731,5.53677,5161286.7078303,0
+ROST.US,D,20030917,000000,5.52657,5.58836,5.41389,5.4329,5839073.6600804,0
+ROST.US,D,20030918,000000,5.46023,5.52657,5.41152,5.52182,5200854.3840925,0
+ROST.US,D,20030919,000000,5.57509,5.57509,5.43776,5.48618,9605900.4835027,0
+ROST.US,D,20030922,000000,5.44191,5.45805,5.34379,5.35696,4312964.5756713,0
+ROST.US,D,20030923,000000,5.36399,5.46657,5.34587,5.4329,5149420.1416575,0
+ROST.US,D,20030924,000000,5.44865,5.45567,5.34794,5.35023,8041651.750454,0
+ROST.US,D,20030925,000000,5.35023,5.43776,5.30428,5.31111,7240409.0834249,0
+ROST.US,D,20030926,000000,5.2911,5.33528,5.22031,5.24932,5134514.724624,0
+ROST.US,D,20030929,000000,5.25804,5.2622,5.08486,5.17555,7726069.7648552,0
+ROST.US,D,20030930,000000,5.18873,5.30428,5.13952,5.14882,9393535.4053549,0
+ROST.US,D,20031001,000000,5.16179,5.3731,5.15704,5.3527,5977996.3077051,0
+ROST.US,D,20031002,000000,5.33775,5.43776,5.28408,5.40439,5626625.7684496,0
+ROST.US,D,20031003,000000,5.46439,5.57084,5.4532,5.55737,4939691.9660014,0
+ROST.US,D,20031006,000000,5.55252,5.58609,5.51538,5.54776,4819635.6437108,0
+ROST.US,D,20031007,000000,5.50835,5.64896,5.46657,5.59995,7216211.3876378,0
+ROST.US,D,20031008,000000,5.62876,5.64421,5.5437,5.61985,6302034.3578626,0
+ROST.US,D,20031009,000000,5.70639,5.8968,5.70639,5.85036,14624039.03623,0
+ROST.US,D,20031010,000000,5.83699,5.84799,5.76144,5.76996,4158787.0785114,0
+ROST.US,D,20031013,000000,5.76996,5.88135,5.75411,5.87283,4571462.8234165,0
+ROST.US,D,20031014,000000,5.81986,5.93226,5.79045,5.91452,4277458.799762,0
+ROST.US,D,20031015,000000,5.96789,5.96789,5.78807,5.84353,5874128.0015149,0
+ROST.US,D,20031016,000000,5.84799,5.90581,5.81075,5.8775,2845308.6813483,0
+ROST.US,D,20031017,000000,5.89492,5.94383,5.75897,5.76144,3794143.1537915,0
+ROST.US,D,20031020,000000,5.75897,5.92551,5.74292,5.90116,11308459.852337,0
+ROST.US,D,20031021,000000,5.88561,5.91215,5.7452,5.75411,10552950.426377,0
+ROST.US,D,20031022,000000,5.72659,5.73699,5.64421,5.65936,12303845.601476,0
+ROST.US,D,20031023,000000,5.67075,5.75658,5.59995,5.715,12911671.319254,0
+ROST.US,D,20031024,000000,5.68134,5.71046,5.59499,5.70391,7240059.6509231,0
+ROST.US,D,20031027,000000,5.70391,5.78807,5.68836,5.72471,4375016.1125892,0
+ROST.US,D,20031028,000000,5.67075,5.76996,5.65936,5.73699,8843039.846039,0
+ROST.US,D,20031029,000000,5.74759,5.81501,5.62648,5.63489,15432836.91871,0
+ROST.US,D,20031030,000000,5.69065,5.73887,5.54776,5.57301,8644500.5798831,0
+ROST.US,D,20031031,000000,5.57301,5.63489,5.50202,5.55975,6095927.7572104,0
+ROST.US,D,20031103,000000,5.56846,5.83699,5.55975,5.79699,10329275.248267,0
+ROST.US,D,20031104,000000,5.76996,5.8256,5.7352,5.7452,6396565.9487959,0
+ROST.US,D,20031105,000000,5.74759,5.81501,5.67075,5.78342,7643901.6209931,0
+ROST.US,D,20031106,000000,5.78342,6.11424,5.76996,5.96552,20948253.26867,0
+ROST.US,D,20031107,000000,5.97274,6.07642,5.89264,5.90116,5997273.6706926,0
+ROST.US,D,20031110,000000,5.90344,5.95205,5.84799,5.89027,6384267.1366384,0
+ROST.US,D,20031111,000000,5.89027,5.99701,5.87283,5.94145,5448788.8631427,0
+ROST.US,D,20031112,000000,5.94582,6.03196,5.9368,6.01672,4967959.6415057,0
+ROST.US,D,20031113,000000,6.01492,6.01869,5.89264,5.97434,8138402.1367817,0
+ROST.US,D,20031114,000000,5.988,6.10761,5.81075,5.85927,5350166.0841613,0
+ROST.US,D,20031117,000000,5.85689,5.90344,5.74759,5.83699,6343041.1708735,0
+ROST.US,D,20031118,000000,5.71046,5.99701,5.70154,5.79045,12730880.39641,0
+ROST.US,D,20031119,000000,5.78105,5.78807,5.70639,5.72659,7539746.4973738,0
+ROST.US,D,20031120,000000,5.74292,5.87036,5.70154,5.83699,8868623.1527869,0
+ROST.US,D,20031121,000000,5.83699,5.94582,5.83699,5.92789,6347379.7894503,0
+ROST.US,D,20031124,000000,5.97681,6.08751,5.96334,6.08751,6989271.1364684,0
+ROST.US,D,20031125,000000,6.06572,6.12752,6.04355,6.10157,6221195.2694119,0
+ROST.US,D,20031126,000000,6.10761,6.10761,5.99245,6.09186,4692879.5086549,0
+ROST.US,D,20031128,000000,6.12752,6.13434,6.05662,6.07879,1414516.9060412,0
+ROST.US,D,20031201,000000,6.10385,6.2296,6.09433,6.2096,6711020.8630886,0
+ROST.US,D,20031202,000000,6.16772,6.17841,5.97274,5.98373,9333166.3960322,0
+ROST.US,D,20031203,000000,6.05909,6.08345,5.9368,5.9368,9157885.599575,0
+ROST.US,D,20031204,000000,6.01492,6.05008,5.8256,5.96789,11838900.409861,0
+ROST.US,D,20031205,000000,5.91681,5.95839,5.85689,5.87036,4427771.3310713,0
+ROST.US,D,20031208,000000,5.88135,5.93226,5.84154,5.90799,7129665.2382983,0
+ROST.US,D,20031209,000000,5.90799,5.9368,5.83699,5.84154,5539846.3274688,0
+ROST.US,D,20031210,000000,5.85689,5.88561,5.76996,5.83235,8408796.2383948,0
+ROST.US,D,20031211,000000,5.84154,6.01869,5.80639,5.99017,5881992.2526458,0
+ROST.US,D,20031212,000000,5.99245,6.04127,5.90799,5.95205,4915911.3673912,0
+ROST.US,D,20031215,000000,6.02324,6.0681,5.77461,5.80639,7570551.0932377,0
+ROST.US,D,20031216,000000,5.79045,5.87977,5.65936,5.81749,7416871.4868969,0
+ROST.US,D,20031217,000000,5.8256,5.97274,5.78105,5.96086,6573576.7391131,0
+ROST.US,D,20031218,000000,5.94809,5.99701,5.91215,5.99701,5669539.3114123,0
+ROST.US,D,20031219,000000,6.02562,6.07029,5.79699,5.87283,8702261.9744094,0
+ROST.US,D,20031222,000000,5.85927,5.92334,5.79284,5.91452,5144192.7930184,0
+ROST.US,D,20031223,000000,5.91026,6.02086,5.74986,5.89264,4313519.0220398,0
+ROST.US,D,20031224,000000,5.85927,5.91452,5.79699,5.82987,1201568.0938298,0
+ROST.US,D,20031226,000000,5.82987,5.94809,5.82213,5.91452,1325481.3026068,0
+ROST.US,D,20031229,000000,5.94582,5.95839,5.87512,5.91681,4454945.2626466,0
+ROST.US,D,20031230,000000,5.88561,5.95205,5.87283,5.92334,3618805.8017849,0
+ROST.US,D,20031231,000000,6.06572,6.06572,5.85442,5.87283,5388154.2447218,0
+ROST.US,D,20040102,000000,5.93226,5.97434,5.7859,5.79926,3192095.1913392,0
+ROST.US,D,20040105,000000,5.83235,6.04355,5.79284,6.00552,5189944.2126572,0
+ROST.US,D,20040106,000000,5.93226,6.09683,5.92087,6.07642,3231872.9310708,0
+ROST.US,D,20040107,000000,6.06097,6.16108,6.0078,6.14761,4656530.4491069,0
+ROST.US,D,20040108,000000,6.42684,6.42684,6.17841,6.22464,6166732.2753213,0
+ROST.US,D,20040109,000000,6.11008,6.34792,6.11008,6.23862,4525014.5586152,0
+ROST.US,D,20040112,000000,6.26099,6.26099,6.12276,6.19901,4250090.9634459,0
+ROST.US,D,20040113,000000,6.1391,6.27208,6.12514,6.22464,7512455.4150176,0
+ROST.US,D,20040114,000000,6.30327,6.36902,6.23613,6.31891,5824955.9810567,0
+ROST.US,D,20040115,000000,6.26752,6.41585,6.26565,6.38941,5095565.1197233,0
+ROST.US,D,20040116,000000,6.31653,6.41823,6.27693,6.33664,5040392.1515036,0
+ROST.US,D,20040120,000000,6.32347,6.35851,6.15009,6.24069,5133385.6334766,0
+ROST.US,D,20040121,000000,6.17424,6.361,6.15009,6.31653,4274158.3794852,0
+ROST.US,D,20040122,000000,6.29406,6.3916,6.2587,6.29871,3468531.6474554,0
+ROST.US,D,20040123,000000,6.24069,6.37802,6.11424,6.21822,3414220.1414439,0
+ROST.US,D,20040126,000000,6.21584,6.28119,6.08117,6.21365,5336101.9309253,0
+ROST.US,D,20040127,000000,6.15009,6.23862,6.07029,6.08554,4225525.6565874,0
+ROST.US,D,20040128,000000,6.16999,6.17662,5.92551,5.94967,5345480.0529236,0
+ROST.US,D,20040129,000000,6.00077,6.17662,5.97681,6.14761,4551498.7144716,0
+ROST.US,D,20040130,000000,6.17424,6.22713,6.07029,6.18069,2961765.6468868,0
+ROST.US,D,20040202,000000,6.38001,6.48793,6.2587,6.28584,6530288.5156355,0
+ROST.US,D,20040203,000000,6.25633,6.37337,6.21365,6.27208,3313392.7059555,0
+ROST.US,D,20040204,000000,6.21365,6.31653,6.16772,6.23862,5350331.7111274,0
+ROST.US,D,20040205,000000,6.35634,6.54468,6.35634,6.44744,6322467.0699313,0
+ROST.US,D,20040206,000000,6.50724,6.74668,6.44744,6.70449,7941722.1343129,0
+ROST.US,D,20040209,000000,6.72171,6.79757,6.60181,6.7534,5760205.9364951,0
+ROST.US,D,20040210,000000,6.74004,6.81113,6.65884,6.78459,3812007.6379643,0
+ROST.US,D,20040211,000000,6.78459,6.86043,6.64696,6.84688,5666345.9427112,0
+ROST.US,D,20040212,000000,6.79281,6.88005,6.76935,6.83975,4286990.4296802,0
+ROST.US,D,20040213,000000,6.82054,6.88005,6.61131,6.68082,5784066.3188268,0
+ROST.US,D,20040217,000000,6.73359,6.91737,6.70627,6.89342,3068564.7424413,0
+ROST.US,D,20040218,000000,6.81835,6.96262,6.81835,6.92401,5038869.1913512,0
+ROST.US,D,20040219,000000,6.96906,7.0354,6.74668,6.74668,3743438.0739759,0
+ROST.US,D,20040220,000000,6.74251,6.88005,6.60637,6.80687,6145913.773612,0
+ROST.US,D,20040223,000000,6.77627,6.92866,6.77627,6.83599,6481211.4277067,0
+ROST.US,D,20040224,000000,6.88005,7.08194,6.84212,6.99748,6588501.3446366,0
+ROST.US,D,20040225,000000,6.96035,7.17294,6.93994,7.11779,5663769.635451,0
+ROST.US,D,20040226,000000,7.11779,7.16631,7.07294,7.13997,4792297.0950897,0
+ROST.US,D,20040227,000000,7.1064,7.21274,7.00382,7.11343,7533992.980141,0
+ROST.US,D,20040301,000000,7.1771,7.29295,7.1064,7.29058,7389508.7001833,0
+ROST.US,D,20040302,000000,7.24423,7.29295,7.11343,7.1465,4860731.3297277,0
+ROST.US,D,20040303,000000,7.07105,7.16423,6.96906,7.03996,4790133.8453246,0
+ROST.US,D,20040304,000000,6.48793,6.79281,6.41338,6.60012,37014839.555122,0
+ROST.US,D,20040305,000000,6.4812,6.67459,6.45645,6.62042,8071258.5805749,0
+ROST.US,D,20040308,000000,6.53329,6.68082,6.50279,6.52061,5544259.6801646,0
+ROST.US,D,20040309,000000,6.50279,6.63568,6.41338,6.44507,5782646.3705681,0
+ROST.US,D,20040310,000000,6.49032,6.51189,6.32535,6.32535,7149732.3591368,0
+ROST.US,D,20040311,000000,6.30971,6.45209,6.22464,6.24991,8864803.63336,0
+ROST.US,D,20040312,000000,6.24991,6.44259,6.22713,6.4316,4797689.0607746,0
+ROST.US,D,20040315,000000,6.35634,6.4316,6.25158,6.29257,5650476.051576,0
+ROST.US,D,20040316,000000,6.39387,6.63378,6.29257,6.41338,11361534.205706,0
+ROST.US,D,20040317,000000,6.60181,6.62508,6.47011,6.52873,4561924.1240548,0
+ROST.US,D,20040318,000000,6.53794,6.54468,6.36565,6.44259,4869917.5668263,0
+ROST.US,D,20040319,000000,6.47011,6.51189,6.42516,6.44507,5686192.9008752,0
+ROST.US,D,20040322,000000,6.31406,6.39585,6.30971,6.36318,5653647.2020255,0
+ROST.US,D,20040323,000000,6.43615,6.461,6.32535,6.32535,4140199.4912426,0
+ROST.US,D,20040324,000000,6.40921,6.46556,6.31406,6.45873,4607887.6270039,0
+ROST.US,D,20040325,000000,6.49032,6.65646,6.46556,6.64696,4786141.6294879,0
+ROST.US,D,20040326,000000,6.61379,6.65646,6.56715,6.56953,3830913.3501987,0
+ROST.US,D,20040329,000000,6.55369,6.65884,6.52873,6.64696,3394776.1415696,0
+ROST.US,D,20040330,000000,6.63568,6.75558,6.60418,6.75558,4559093.3168222,0
+ROST.US,D,20040331,000000,6.71082,6.83826,6.70627,6.79757,10265381.616311,0
+ROST.US,D,20040401,000000,6.713,6.78054,6.64043,6.75558,7833090.0330048,0
+ROST.US,D,20040402,000000,6.85588,6.88401,6.72171,6.8135,5147533.6101161,0
+ROST.US,D,20040405,000000,6.83599,6.96035,6.80004,6.91094,4120098.0331063,0
+ROST.US,D,20040406,000000,6.87094,6.99748,6.8445,6.95372,3336143.1856298,0
+ROST.US,D,20040407,000000,6.98917,7.0354,6.88401,6.96906,4890760.3066282,0
+ROST.US,D,20040408,000000,6.98679,6.99144,6.74875,6.76707,7066487.6399948,0
+ROST.US,D,20040412,000000,6.80687,6.90233,6.7741,6.86043,4054891.5044673,0
+ROST.US,D,20040413,000000,6.88005,6.89589,6.69786,6.70449,5035636.4357497,0
+ROST.US,D,20040414,000000,6.71766,6.81113,6.69161,6.81113,5449168.5932602,0
+ROST.US,D,20040415,000000,6.78459,6.87094,6.76232,6.82707,2918453.1853165,0
+ROST.US,D,20040416,000000,6.84688,6.96481,6.79518,6.87787,4555108.1704292,0
+ROST.US,D,20040419,000000,6.88005,6.90678,6.80004,6.89766,3925997.3676593,0
+ROST.US,D,20040420,000000,6.91292,6.95133,6.77182,6.78054,5036136.3464097,0
+ROST.US,D,20040421,000000,6.81835,6.84212,6.75558,6.82054,4479416.6468962,0
+ROST.US,D,20040422,000000,6.76043,6.95569,6.76043,6.93352,3869982.1257214,0
+ROST.US,D,20040423,000000,6.89589,6.98432,6.82479,6.98262,3026754.0326922,0
+ROST.US,D,20040426,000000,6.98432,6.99748,6.87322,6.90925,3560126.3895011,0
+ROST.US,D,20040427,000000,6.96262,7.06888,6.91094,6.99332,3808792.0510116,0
+ROST.US,D,20040428,000000,6.99144,6.99927,6.82479,6.88638,3866028.2868646,0
+ROST.US,D,20040429,000000,6.88203,6.95372,6.63378,6.75796,9903529.1119227,0
+ROST.US,D,20040430,000000,6.78054,6.88401,6.74251,6.75796,3875608.392968,0
+ROST.US,D,20040503,000000,6.79281,6.84688,6.68508,6.82479,5863660.1752698,0
+ROST.US,D,20040504,000000,6.78876,6.95133,6.7741,6.84688,3093401.717921,0
+ROST.US,D,20040505,000000,6.82479,6.94204,6.76232,6.87787,2777503.6271976,0
+ROST.US,D,20040506,000000,6.32347,6.52497,6.1589,6.28792,31348946.056807,0
+ROST.US,D,20040507,000000,6.21822,6.30089,6.17662,6.17662,13151739.527332,0
+ROST.US,D,20040510,000000,6.14128,6.2096,6.03196,6.08345,14208515.315444,0
+ROST.US,D,20040511,000000,6.14761,6.16325,6.01492,6.0476,12248031.333722,0
+ROST.US,D,20040512,000000,6.03424,6.07029,5.88135,6.02562,10313186.204378,0
+ROST.US,D,20040513,000000,5.97434,6.06334,5.91452,6.0078,5763038.7635687,0
+ROST.US,D,20040514,000000,6.01492,6.05909,5.88135,5.90344,14718694.847389,0
+ROST.US,D,20040517,000000,5.8256,5.88789,5.73699,5.78342,9163468.4402389,0
+ROST.US,D,20040518,000000,5.79511,5.87283,5.67707,5.69292,10377034.38991,0
+ROST.US,D,20040519,000000,5.26665,5.65936,5.16179,5.43776,48167682.773552,0
+ROST.US,D,20040520,000000,5.43776,5.49965,5.3023,5.44618,19776309.17361,0
+ROST.US,D,20040521,000000,5.4329,5.56212,5.41616,5.51767,6797611.4489311,0
+ROST.US,D,20040524,000000,5.5638,5.62648,5.4732,5.59014,7771740.390852,0
+ROST.US,D,20040525,000000,5.61045,5.67075,5.53677,5.67075,6136720.4670699,0
+ROST.US,D,20040526,000000,5.63956,5.69471,5.6043,5.65936,4940216.1147541,0
+ROST.US,D,20040527,000000,5.71273,5.74292,5.59499,5.70866,6626558.1797929,0
+ROST.US,D,20040528,000000,5.77461,5.81254,5.66391,5.81254,13015682.024237,0
+ROST.US,D,20040601,000000,5.76996,5.8256,5.57509,5.6749,10936182.948287,0
+ROST.US,D,20040602,000000,5.72659,5.73699,5.58609,5.62648,5539059.5993796,0
+ROST.US,D,20040603,000000,5.61262,5.64193,5.50598,5.54143,7784952.1711645,0
+ROST.US,D,20040604,000000,5.64193,5.70639,5.53321,5.53321,7100365.4240173,0
+ROST.US,D,20040607,000000,5.54776,5.69471,5.54776,5.65689,9518420.1576772,0
+ROST.US,D,20040608,000000,5.64193,5.69926,5.60203,5.66391,6013579.8474947,0
+ROST.US,D,20040609,000000,5.66153,5.71273,5.61499,5.66391,4599811.2925628,0
+ROST.US,D,20040610,000000,5.715,5.85254,5.715,5.82213,8299897.518068,0
+ROST.US,D,20040614,000000,5.80402,5.82987,5.72827,5.79511,6953014.9896087,0
+ROST.US,D,20040615,000000,5.85036,5.92551,5.85036,5.90799,7442204.3333545,0
+ROST.US,D,20040616,000000,5.84581,5.94145,5.82758,5.91452,3582257.7878934,0
+ROST.US,D,20040617,000000,5.89264,6.04355,5.88373,6.00552,7213762.3303639,0
+ROST.US,D,20040618,000000,5.94582,6.14583,5.89264,5.97434,6771847.3664093,0
+ROST.US,D,20040621,000000,5.95205,6.08117,5.92087,6.03424,4640307.0857879,0
+ROST.US,D,20040622,000000,6.06334,6.10385,5.94809,6.01265,5148213.2866297,0
+ROST.US,D,20040623,000000,5.988,6.07879,5.98156,6.07642,2902123.7803423,0
+ROST.US,D,20040624,000000,6.09186,6.18069,6.0681,6.16108,4376978.38817,0
+ROST.US,D,20040625,000000,6.18069,6.26336,6.15009,6.2096,4374213.2257716,0
+ROST.US,D,20040628,000000,6.25406,6.25633,6.14761,6.16772,5197468.120571,0
+ROST.US,D,20040629,000000,6.15236,6.15712,5.91215,6.02324,7615089.5983256,0
+ROST.US,D,20040630,000000,5.99938,6.01265,5.9368,5.93908,10924757.717384,0
+ROST.US,D,20040701,000000,6.01265,6.01265,5.83937,5.93453,7364943.393325,0
+ROST.US,D,20040702,000000,5.94809,5.96552,5.72659,5.7655,8138825.2934817,0
+ROST.US,D,20040706,000000,5.80639,5.86808,5.715,5.715,6444120.0765725,0
+ROST.US,D,20040707,000000,5.7352,5.77461,5.65936,5.68836,8081578.9584234,0
+ROST.US,D,20040708,000000,5.35023,5.42667,5.20941,5.41616,17422479.325838,0
+ROST.US,D,20040709,000000,5.3821,5.4329,5.27982,5.41616,6771112.1442668,0
+ROST.US,D,20040712,000000,5.43973,5.44865,5.32388,5.40677,4298536.8510464,0
+ROST.US,D,20040713,000000,5.46201,5.57687,5.41152,5.5437,7008707.0569785,0
+ROST.US,D,20040714,000000,5.52419,5.55252,5.22922,5.32823,12411688.954853,0
+ROST.US,D,20040715,000000,5.28645,5.38835,5.22447,5.28873,5587344.9096165,0
+ROST.US,D,20040716,000000,5.26031,5.26814,4.97525,5.05793,16727848.919067,0
+ROST.US,D,20040719,000000,5.14882,5.14882,5.01604,5.05565,4198658.740852,0
+ROST.US,D,20040720,000000,5.10278,5.21616,5.04743,5.15704,8754297.1195569,0
+ROST.US,D,20040721,000000,5.12664,5.16655,5.01604,5.01832,5362997.1244357,0
+ROST.US,D,20040722,000000,5.03179,5.08486,4.95375,5.05426,5541889.3966916,0
+ROST.US,D,20040723,000000,5.04743,5.08238,4.99782,5.00901,4937473.1706073,0
+ROST.US,D,20040726,000000,5.01832,5.09831,4.99782,5.04079,4019904.827708,0
+ROST.US,D,20040727,000000,5.06208,5.22685,5.04287,5.1819,8229507.0673724,0
+ROST.US,D,20040728,000000,5.21803,5.22447,5.03594,5.05793,10841473.611341,0
+ROST.US,D,20040729,000000,5.10278,5.21368,5.0711,5.16407,7296592.9820906,0
+ROST.US,D,20040730,000000,5.15486,5.19763,5.10526,5.13724,6000524.6048637,0
+ROST.US,D,20040802,000000,5.11337,5.14199,5.03594,5.05565,8161087.9815423,0
+ROST.US,D,20040803,000000,5.05793,5.05793,4.92752,4.95178,7374869.9021686,0
+ROST.US,D,20040804,000000,4.90078,5.10941,4.87791,4.98891,8278581.1255396,0
+ROST.US,D,20040805,000000,4.93841,5.31279,4.93841,5.08238,13509882.593631,0
+ROST.US,D,20040806,000000,5.0603,5.07822,4.88761,4.97109,6325170.6271776,0
+ROST.US,D,20040809,000000,4.92286,5.09604,4.88276,5.00901,4327227.6832507,0
+ROST.US,D,20040810,000000,5.0002,5.14199,4.99336,5.13952,5639948.6400198,0
+ROST.US,D,20040811,000000,5.07347,5.23843,5.02722,5.21616,6666079.399711,0
+ROST.US,D,20040812,000000,5.1709,5.24932,5.10278,5.11525,4138485.6561111,0
+ROST.US,D,20040813,000000,5.12427,5.20467,5.10713,5.16407,4327130.7308803,0
+ROST.US,D,20040816,000000,5.2316,5.34587,5.1819,5.28645,5145037.0865776,0
+ROST.US,D,20040817,000000,5.28873,5.48806,5.28645,5.3527,7430413.5112211,0
+ROST.US,D,20040818,000000,5.14882,5.46835,4.85167,4.94276,34772849.316248,0
+ROST.US,D,20040819,000000,4.85404,5.14882,4.79365,5.07584,13839339.877327,0
+ROST.US,D,20040820,000000,5.04743,5.07584,4.94523,4.97346,7510827.4231308,0
+ROST.US,D,20040823,000000,4.95178,4.98891,4.80949,4.82711,11816721.545203,0
+ROST.US,D,20040824,000000,4.88761,4.91127,4.8386,4.90078,6400891.4384059,0
+ROST.US,D,20040825,000000,4.88939,4.93167,4.86028,4.89177,4396012.360311,0
+ROST.US,D,20040826,000000,4.87554,4.91554,4.81572,4.83375,5288472.0591093,0
+ROST.US,D,20040827,000000,4.81355,4.84533,4.70472,4.71591,9090963.2159634,0
+ROST.US,D,20040830,000000,4.71591,4.79562,4.70017,4.73888,6192328.7110361,0
+ROST.US,D,20040831,000000,4.7475,4.8386,4.64958,4.69413,4847205.4641319,0
+ROST.US,D,20040901,000000,4.70235,4.75414,4.65185,4.75414,8589480.1096626,0
+ROST.US,D,20040902,000000,4.90237,5.25804,4.88276,5.22269,15092528.038968,0
+ROST.US,D,20040903,000000,5.1819,5.24695,5.14644,5.20229,4991210.03184,0
+ROST.US,D,20040907,000000,5.20229,5.28645,5.18873,5.27299,4295102.1113397,0
+ROST.US,D,20040908,000000,5.23843,5.37111,5.22685,5.26814,7768093.5678351,0
+ROST.US,D,20040909,000000,5.29567,5.29804,5.10526,5.12664,6325409.9783421,0
+ROST.US,D,20040910,000000,5.12664,5.28408,5.08238,5.25169,4222844.3175926,0
+ROST.US,D,20040913,000000,5.25804,5.38439,5.19982,5.31279,5511290.8246148,0
+ROST.US,D,20040914,000000,5.29804,5.30042,5.18387,5.27536,5403853.4592882,0
+ROST.US,D,20040915,000000,5.24507,5.27745,5.15704,5.21616,3468713.43315,0
+ROST.US,D,20040916,000000,5.24041,5.27299,5.20229,5.22447,4120844.3643745,0
+ROST.US,D,20040917,000000,5.26665,5.28408,5.12001,5.14644,5908039.1129147,0
+ROST.US,D,20040920,000000,5.13724,5.1819,5.04743,5.1307,4848218.4144189,0
+ROST.US,D,20040921,000000,5.14644,5.23843,5.10941,5.20229,4595416.1184365,0
+ROST.US,D,20040922,000000,5.14199,5.17783,5.08951,5.16407,4447978.8308628,0
+ROST.US,D,20040923,000000,5.15941,5.22031,5.13307,5.15704,2815536.2242613,0
+ROST.US,D,20040924,000000,5.18387,5.18387,5.13724,5.17555,4195230.0606684,0
+ROST.US,D,20040927,000000,5.21616,5.21803,5.02722,5.05565,3599576.9149825,0
+ROST.US,D,20040928,000000,5.07347,5.07822,4.95375,5.03842,3505059.4629365,0
+ROST.US,D,20040929,000000,4.98178,5.21803,4.98178,5.19982,4563661.1873584,0
+ROST.US,D,20040930,000000,5.20467,5.2427,5.10051,5.20229,4357910.078731,0
+ROST.US,D,20041001,000000,5.17555,5.30626,5.14436,5.21616,3756493.316607,0
+ROST.US,D,20041004,000000,5.19763,5.4021,5.18634,5.30863,5303629.9562741,0
+ROST.US,D,20041005,000000,5.31517,5.33775,5.25804,5.3023,3180597.2461582,0
+ROST.US,D,20041006,000000,5.29339,5.38607,5.27051,5.3527,4682002.6645971,0
+ROST.US,D,20041007,000000,5.07347,5.51954,5.01385,5.20467,11086274.307001,0
+ROST.US,D,20041008,000000,5.36874,5.37973,5.18387,5.19763,6854043.788046,0
+ROST.US,D,20041011,000000,5.17555,5.24507,5.12001,5.15258,5520154.8970657,0
+ROST.US,D,20041012,000000,5.11129,5.19566,5.0711,5.12912,6143584.8968806,0
+ROST.US,D,20041013,000000,5.1709,5.25349,5.11525,5.21368,5219513.6757187,0
+ROST.US,D,20041014,000000,5.24041,5.26031,5.13307,5.14882,5056187.3085198,0
+ROST.US,D,20041015,000000,5.1307,5.17328,5.0603,5.11763,8580460.5094508,0
+ROST.US,D,20041018,000000,5.12198,5.22922,5.10526,5.20229,2765735.0233158,0
+ROST.US,D,20041019,000000,5.20229,5.23843,5.12001,5.16407,5196363.2675163,0
+ROST.US,D,20041020,000000,5.15941,5.18634,5.08951,5.1307,7547258.2862413,0
+ROST.US,D,20041021,000000,5.12912,5.18873,5.07347,5.13952,9440841.0926823,0
+ROST.US,D,20041022,000000,5.1307,5.19763,5.12001,5.14199,7528197.0462461,0
+ROST.US,D,20041025,000000,5.15941,5.16843,5.08713,5.10941,5440737.7767147,0
+ROST.US,D,20041026,000000,5.13952,5.31754,5.11129,5.28645,7660180.529941,0
+ROST.US,D,20041027,000000,5.29339,5.55013,5.21368,5.50835,11055027.365947,0
+ROST.US,D,20041028,000000,5.55975,5.69698,5.55013,5.63302,8873687.9042214,0
+ROST.US,D,20041029,000000,5.65253,5.84154,5.57084,5.82987,11128814.17937,0
+ROST.US,D,20041101,000000,5.80402,5.88373,5.73283,5.84353,7811148.4996714,0
+ROST.US,D,20041102,000000,5.86383,5.96086,5.84154,5.93226,7620918.859598,0
+ROST.US,D,20041103,000000,5.97928,5.99245,5.79045,5.90581,10387607.24789,0
+ROST.US,D,20041104,000000,5.99245,6.24296,5.91215,6.20346,14205575.436795,0
+ROST.US,D,20041105,000000,6.2096,6.2587,5.99245,6.0476,7719845.6246575,0
+ROST.US,D,20041108,000000,6.04583,6.08998,6.00325,6.03424,5740854.8493092,0
+ROST.US,D,20041109,000000,5.97274,6.03018,5.92551,5.99245,4865449.6784222,0
+ROST.US,D,20041110,000000,6.02562,6.21148,5.98612,6.1391,5196725.8289849,0
+ROST.US,D,20041111,000000,6.17662,6.18524,6.07642,6.14128,2431793.6924867,0
+ROST.US,D,20041112,000000,6.08345,6.21365,6.06097,6.21148,5361604.4440312,0
+ROST.US,D,20041115,000000,6.32535,6.35851,6.19435,6.28119,6535801.6717833,0
+ROST.US,D,20041116,000000,6.24296,6.26752,6.01672,6.08345,5890031.2200274,0
+ROST.US,D,20041117,000000,6.33842,6.34317,6.17237,6.22464,6233336.5339675,0
+ROST.US,D,20041118,000000,6.2296,6.2794,6.1589,6.19188,3690270.8079194,0
+ROST.US,D,20041119,000000,6.1589,6.1589,6.00552,6.04583,3826308.1126031,0
+ROST.US,D,20041122,000000,6.01017,6.15236,6.01017,6.12752,2736601.8459214,0
+ROST.US,D,20041123,000000,6.16772,6.28584,6.12514,6.20108,4744451.1002813,0
+ROST.US,D,20041124,000000,6.23613,6.29009,6.12077,6.17662,2651345.3650928,0
+ROST.US,D,20041126,000000,6.19188,6.21584,6.1589,6.20762,958210.57460052,0
+ROST.US,D,20041129,000000,6.27,6.27208,6.03661,6.11424,3807521.5709908,0
+ROST.US,D,20041130,000000,6.11662,6.11662,5.84581,5.97027,5292085.5547489,0
+ROST.US,D,20041201,000000,5.94967,6.18752,5.94967,6.12999,6477336.362651,0
+ROST.US,D,20041202,000000,6.0476,6.18296,5.95839,6.08998,3507475.1928331,0
+ROST.US,D,20041203,000000,6.05008,6.07443,5.94809,6.00325,3011683.9986132,0
+ROST.US,D,20041206,000000,6.10157,6.10385,5.91681,5.96334,4448876.6502099,0
+ROST.US,D,20041207,000000,5.94809,5.99245,5.89264,5.93908,3270493.3018802,0
+ROST.US,D,20041208,000000,5.96552,6.07029,5.92551,6.05235,1984860.4334417,0
+ROST.US,D,20041209,000000,6.07443,6.09433,5.96086,6.05008,2805098.6956319,0
+ROST.US,D,20041210,000000,5.99245,6.05008,5.96552,6.01869,1845167.2164562,0
+ROST.US,D,20041213,000000,6.08998,6.0992,5.97027,6.01017,2746049.652436,0
+ROST.US,D,20041214,000000,5.97274,6.15009,5.97274,6.13681,4155325.0709507,0
+ROST.US,D,20041215,000000,6.15236,6.20346,6.0476,6.19188,3283201.1318505,0
+ROST.US,D,20041216,000000,6.14583,6.20346,6.13434,6.16524,3332593.3149833,0
+ROST.US,D,20041217,000000,6.20523,6.21148,6.09186,6.09683,3900166.6303828,0
+ROST.US,D,20041220,000000,6.11424,6.1589,5.97681,6.03018,3690958.5637971,0
+ROST.US,D,20041221,000000,5.99017,6.08554,5.99017,6.08345,3768908.2696249,0
+ROST.US,D,20041222,000000,6.23613,6.32535,6.16524,6.27455,6156553.2863464,0
+ROST.US,D,20041223,000000,6.26752,6.28792,6.18069,6.20346,2705974.99607,0
+ROST.US,D,20041227,000000,6.20346,6.28119,6.15009,6.18752,2109428.070719,0
+ROST.US,D,20041228,000000,6.19653,6.30327,6.17841,6.30327,2187741.3479359,0
+ROST.US,D,20041229,000000,6.27693,6.34545,6.24751,6.30327,1375650.1146236,0
+ROST.US,D,20041230,000000,6.30327,6.40229,6.29871,6.37802,1971158.8416744,0
+ROST.US,D,20041231,000000,6.38001,6.43832,6.35426,6.40694,2221385.8403172,0
+ROST.US,D,20050103,000000,6.39812,6.42912,6.13236,6.15236,6787664.7416771,0
+ROST.US,D,20050104,000000,6.21365,6.25406,6.1183,6.17662,6072613.741883,0
+ROST.US,D,20050105,000000,6.14583,6.22227,6.12276,6.12276,3007056.5427661,0
+ROST.US,D,20050106,000000,6.08554,6.34991,6.07029,6.31891,17163879.07612,0
+ROST.US,D,20050107,000000,6.37555,6.45446,6.30089,6.34792,10077705.055325,0
+ROST.US,D,20050110,000000,6.30327,6.44744,6.21999,6.35851,8869892.6228872,0
+ROST.US,D,20050111,000000,6.32742,6.39585,6.28584,6.37802,2770901.7767234,0
+ROST.US,D,20050112,000000,6.34317,6.37802,6.27,6.34545,2737798.6017439,0
+ROST.US,D,20050113,000000,6.34545,6.40446,6.24514,6.32742,4283190.0987433,0
+ROST.US,D,20050114,000000,6.35634,6.40694,6.32535,6.39812,5655956.890267,0
+ROST.US,D,20050118,000000,6.36318,6.64043,6.34792,6.63568,6005557.0388415,0
+ROST.US,D,20050119,000000,6.51189,6.62983,6.49834,6.5424,5913277.5706797,0
+ROST.US,D,20050120,000000,6.56012,6.58933,6.49834,6.50497,4112576.1450335,0
+ROST.US,D,20050121,000000,6.52497,6.54042,6.34545,6.34792,3569235.8726397,0
+ROST.US,D,20050124,000000,6.3409,6.45209,6.33208,6.35851,4954361.0616319,0
+ROST.US,D,20050125,000000,6.4316,6.54912,6.36318,6.49704,6934042.6226198,0
+ROST.US,D,20050126,000000,6.52497,6.58706,6.37337,6.40041,6073384.3112438,0
+ROST.US,D,20050127,000000,6.36565,6.42684,6.33208,6.3916,4262892.716025,0
+ROST.US,D,20050128,000000,6.34792,6.37337,6.12514,6.18752,13151987.967781,0
+ROST.US,D,20050131,000000,6.24514,6.36565,6.22713,6.35238,7220000.6094489,0
+ROST.US,D,20050201,000000,6.38941,6.52685,6.34792,6.47626,6346064.8729263,0
+ROST.US,D,20050202,000000,6.47626,6.60884,6.47626,6.55587,4529448.1097213,0
+ROST.US,D,20050203,000000,6.52873,6.53101,6.36902,6.43388,6917421.3506137,0
+ROST.US,D,20050204,000000,6.461,6.50279,6.36318,6.43615,3234383.5934967,0
+ROST.US,D,20050207,000000,6.41585,6.47011,6.33842,6.36763,4791083.1706183,0
+ROST.US,D,20050208,000000,6.34792,6.36902,6.18524,6.20762,8274319.2609227,0
+ROST.US,D,20050209,000000,6.18524,6.21365,6.08751,6.13236,6345424.5833132,0
+ROST.US,D,20050210,000000,6.13236,6.20346,6.08998,6.17424,6175776.1136258,0
+ROST.US,D,20050211,000000,6.15236,6.22464,6.0476,6.16524,4847223.6427015,0
+ROST.US,D,20050214,000000,6.15712,6.21365,6.11424,6.1589,2518580.2029112,0
+ROST.US,D,20050215,000000,6.14761,6.24296,6.12514,6.14365,6384704.4322259,0
+ROST.US,D,20050216,000000,6.15712,6.18069,6.0681,6.15009,4648107.7119256,0
+ROST.US,D,20050217,000000,6.16999,6.23613,6.12276,6.17237,5861988.7568003,0
+ROST.US,D,20050218,000000,6.19435,6.2587,6.10385,6.10385,3360863.0103286,0
+ROST.US,D,20050222,000000,6.05909,6.18524,5.99245,6.02086,4431650.4358092,0
+ROST.US,D,20050223,000000,6.08554,6.12752,6.02562,6.03661,2627894.0005739,0
+ROST.US,D,20050224,000000,6.05008,6.18296,5.97928,6.1589,4093913.8236459,0
+ROST.US,D,20050225,000000,6.17841,6.25406,6.07256,6.20762,4270270.1854626,0
+ROST.US,D,20050228,000000,6.28119,6.32535,6.09186,6.21365,3692276.5100828,0
+ROST.US,D,20050301,000000,6.20346,6.361,6.20346,6.26752,6431534.4469857,0
+ROST.US,D,20050302,000000,6.29257,6.42288,6.20762,6.38466,7198794.2982579,0
+ROST.US,D,20050303,000000,6.43615,6.68984,6.43615,6.65646,21426778.86159,0
+ROST.US,D,20050304,000000,6.7534,6.96262,6.72409,6.74875,9975714.1913917,0
+ROST.US,D,20050307,000000,6.77182,6.82292,6.72171,6.73548,6434496.5438866,0
+ROST.US,D,20050308,000000,6.71766,6.81835,6.67221,6.68755,2859987.8761841,0
+ROST.US,D,20050309,000000,6.67676,6.71082,6.62746,6.66132,3278395.929991,0
+ROST.US,D,20050310,000000,6.69161,6.69161,6.52497,6.62983,3577365.7328687,0
+ROST.US,D,20050311,000000,6.63568,6.65419,6.52249,6.53329,4895134.2724235,0
+ROST.US,D,20050314,000000,6.51408,6.63161,6.49487,6.62746,2642918.5882294,0
+ROST.US,D,20050315,000000,6.60181,6.76707,6.55587,6.62746,4593512.4182463,0
+ROST.US,D,20050316,000000,6.56012,6.6631,6.39585,6.43388,6634432.530129,0
+ROST.US,D,20050317,000000,6.42516,6.44744,6.32535,6.34991,3709584.528046,0
+ROST.US,D,20050318,000000,6.34792,6.35851,6.10385,6.20523,11407618.899117,0
+ROST.US,D,20050321,000000,6.14761,6.22227,6.10157,6.14365,3993846.8583131,0
+ROST.US,D,20050322,000000,6.09683,6.25633,6.09683,6.15474,4831320.4241888,0
+ROST.US,D,20050323,000000,6.13236,6.23613,6.12077,6.21365,5273890.8265645,0
+ROST.US,D,20050324,000000,6.20346,6.33437,6.19653,6.27693,4151230.8531409,0
+ROST.US,D,20050328,000000,6.31406,6.43615,6.26752,6.38238,2867294.6511849,0
+ROST.US,D,20050329,000000,6.38001,6.45209,6.34545,6.42288,4488345.3542606,0
+ROST.US,D,20050330,000000,6.45873,6.52249,6.33208,6.49269,3871915.1136069,0
+ROST.US,D,20050331,000000,6.51586,6.51586,6.42684,6.46764,3477723.9440771,0
+ROST.US,D,20050401,000000,6.52249,6.53329,6.20762,6.23613,7855233.5504434,0
+ROST.US,D,20050404,000000,6.21999,6.32119,6.17841,6.29257,4249284.0369461,0
+ROST.US,D,20050405,000000,6.32347,6.41111,6.26336,6.38001,2284669.4802759,0
+ROST.US,D,20050406,000000,6.38001,6.44507,6.27693,6.33842,2957823.9270764,0
+ROST.US,D,20050407,000000,6.32742,6.47011,6.21999,6.4316,5077273.4391684,0
+ROST.US,D,20050408,000000,6.47011,6.47011,6.30515,6.31406,2573602.6929728,0
+ROST.US,D,20050411,000000,6.29406,6.33664,6.18296,6.25158,3855636.204659,0
+ROST.US,D,20050412,000000,6.21365,6.4316,6.21365,6.41338,6026834.0444694,0
+ROST.US,D,20050413,000000,6.4316,6.45873,6.35426,6.36763,4925508.6421436,0
+ROST.US,D,20050414,000000,6.38466,6.50031,6.18752,6.20346,6484853.201121,0
+ROST.US,D,20050415,000000,6.15009,6.33208,6.08117,6.11424,8822048.6479198,0
+ROST.US,D,20050418,000000,6.10385,6.22464,6.10385,6.1391,4918731.065498,0
+ROST.US,D,20050419,000000,6.15474,6.18999,6.07029,6.13434,3914058.0872087,0
+ROST.US,D,20050420,000000,6.09683,6.15009,5.99245,6.03018,5720038.3674408,0
+ROST.US,D,20050421,000000,6.04583,6.29871,6.04583,6.27,6141217.6431692,0
+ROST.US,D,20050422,000000,6.21365,6.22464,5.99463,6.05434,4389587.2459288,0
+ROST.US,D,20050425,000000,6.05434,6.16772,5.99938,6.06572,6562219.1728852,0
+ROST.US,D,20050426,000000,6.04583,6.18752,5.99245,6.03899,3991851.2553551,0
+ROST.US,D,20050427,000000,6.05008,6.17237,6.01492,6.09683,2921776.8337654,0
+ROST.US,D,20050428,000000,6.03661,6.09433,5.93453,5.94967,3242302.380336,0
+ROST.US,D,20050429,000000,5.96552,5.99245,5.78807,5.92977,5141415.5115736,0
+ROST.US,D,20050502,000000,5.92977,6.05434,5.86808,5.95661,3633153.7426883,0
+ROST.US,D,20050503,000000,5.92977,6.08751,5.92977,5.99245,11006817.79975,0
+ROST.US,D,20050504,000000,5.99245,6.10562,5.96552,6.04355,4480940.6169689,0
+ROST.US,D,20050505,000000,5.76996,5.97681,5.66589,5.87283,13831882.624167,0
+ROST.US,D,20050506,000000,6.03899,6.03899,5.77461,5.83472,8950503.4692992,0
+ROST.US,D,20050509,000000,5.8256,5.86383,5.74759,5.81749,5303165.3928324,0
+ROST.US,D,20050510,000000,5.76383,5.81749,5.70154,5.81749,4264314.6841247,0
+ROST.US,D,20050511,000000,5.79926,5.87977,5.62173,5.73699,6241765.330672,0
+ROST.US,D,20050512,000000,5.73699,5.8256,5.65689,5.73065,6065752.3418338,0
+ROST.US,D,20050513,000000,5.715,5.76383,5.54776,5.64193,6592995.4909744,0
+ROST.US,D,20050516,000000,5.64193,5.81254,5.57935,5.7655,4597359.2055273,0
+ROST.US,D,20050517,000000,5.715,5.9368,5.70639,5.93453,4501730.8409035,0
+ROST.US,D,20050518,000000,6.12077,6.13681,5.93453,6.11237,6912330.3412454,0
+ROST.US,D,20050519,000000,6.08554,6.18296,6.05909,6.14583,4496384.3216424,0
+ROST.US,D,20050520,000000,6.12276,6.17237,6.08117,6.14761,5653513.8925162,0
+ROST.US,D,20050523,000000,6.0992,6.26565,6.0992,6.23862,3701487.9951944,0
+ROST.US,D,20050524,000000,6.25633,6.2587,6.16108,6.20523,3609873.0547383,0
+ROST.US,D,20050525,000000,6.19188,6.23613,6.15236,6.16108,7358776.8185973,0
+ROST.US,D,20050526,000000,6.16108,6.21999,6.14761,6.19653,3060208.6600148,0
+ROST.US,D,20050527,000000,6.21365,6.3299,6.17237,6.30515,3424690.9974506,0
+ROST.US,D,20050531,000000,6.28584,6.31891,6.20523,6.25633,5117695.5081951,0
+ROST.US,D,20050601,000000,6.27208,6.43615,6.21584,6.40921,5636195.7753477,0
+ROST.US,D,20050602,000000,6.361,6.70855,6.35851,6.55369,14653861.989343,0
+ROST.US,D,20050603,000000,6.53566,6.5914,6.49269,6.51586,4164152.7862626,0
+ROST.US,D,20050606,000000,6.50279,6.60181,6.50279,6.58507,3635122.0777923,0
+ROST.US,D,20050607,000000,6.60012,6.67459,6.54695,6.56715,5066325.9006737,0
+ROST.US,D,20050608,000000,6.56012,6.64923,6.44259,6.45209,5369898.9213058,0
+ROST.US,D,20050609,000000,6.4812,6.60884,6.43832,6.55369,4335185.8569903,0
+ROST.US,D,20050610,000000,6.58706,6.58706,6.48793,6.57181,4512236.0342081,0
+ROST.US,D,20050613,000000,6.54468,6.65884,6.54468,6.62983,2888856.4544009,0
+ROST.US,D,20050614,000000,6.62042,6.66132,6.58507,6.59368,4315892.3352743,0
+ROST.US,D,20050615,000000,6.6427,6.6427,6.49704,6.5828,2968679.5628031,0
+ROST.US,D,20050616,000000,6.54912,6.62746,6.50724,6.62746,2010170.0517272,0
+ROST.US,D,20050617,000000,6.63378,6.77182,6.51189,6.5828,6941930.1019226,0
+ROST.US,D,20050620,000000,6.51834,6.55369,6.44259,6.47408,2550811.8164774,0
+ROST.US,D,20050621,000000,6.44012,6.5424,6.39387,6.43615,5366931.7748024,0
+ROST.US,D,20050622,000000,6.50497,6.54695,6.4316,6.50031,3191109.5089065,0
+ROST.US,D,20050623,000000,6.54695,6.5914,6.43388,6.43615,4244889.8727403,0
+ROST.US,D,20050624,000000,6.43832,6.48793,6.32119,6.3299,3913810.6566801,0
+ROST.US,D,20050627,000000,6.3409,6.40694,6.31653,6.371,2544195.8271159,0
+ROST.US,D,20050628,000000,6.4205,6.49269,6.361,6.45873,2990795.8123876,0
+ROST.US,D,20050629,000000,6.44259,6.55587,6.43615,6.53101,3045974.8401306,0
+ROST.US,D,20050630,000000,6.53101,6.59368,6.40229,6.41585,5322654.8391305,0
+ROST.US,D,20050701,000000,6.41338,6.42288,6.31891,6.36763,3664607.71745,0
+ROST.US,D,20050705,000000,6.32535,6.58706,6.32535,6.56239,4045107.3944177,0
+ROST.US,D,20050706,000000,6.53794,6.57181,6.44981,6.47873,5082104.8989615,0
+ROST.US,D,20050707,000000,6.32742,6.32742,5.96789,6.05008,18615280.299589,0
+ROST.US,D,20050708,000000,6.02791,6.13681,6.01869,6.13434,7960782.3643876,0
+ROST.US,D,20050711,000000,6.13434,6.15712,6.03899,6.12999,6660534.9360269,0
+ROST.US,D,20050712,000000,6.14761,6.18069,6.07642,6.08998,4721952.0908178,0
+ROST.US,D,20050713,000000,6.06572,6.16524,5.95839,5.98373,6594948.6772704,0
+ROST.US,D,20050714,000000,6.05235,6.05235,5.97274,6.01672,10173324.330664,0
+ROST.US,D,20050715,000000,6.07642,6.07642,6.0078,6.05008,9866034.8024989,0
+ROST.US,D,20050718,000000,6.05235,6.11424,6.02086,6.04127,3017402.1686277,0
+ROST.US,D,20050719,000000,6.05662,6.08751,6.00325,6.03899,7805505.0637758,0
+ROST.US,D,20050720,000000,6.03661,6.05909,5.95839,5.97274,5905542.5893761,0
+ROST.US,D,20050721,000000,5.95839,5.99245,5.90344,5.91452,6264402.6992474,0
+ROST.US,D,20050722,000000,5.92334,5.97274,5.90344,5.93226,4303533.9378057,0
+ROST.US,D,20050725,000000,5.92551,5.99017,5.8775,5.91681,3870305.3002895,0
+ROST.US,D,20050726,000000,5.91681,5.95839,5.85927,5.91681,5670841.0989695,0
+ROST.US,D,20050727,000000,5.91452,5.96334,5.85927,5.93908,5923650.4643955,0
+ROST.US,D,20050728,000000,5.92977,5.95839,5.8775,5.8968,5324253.5433221,0
+ROST.US,D,20050729,000000,5.87036,5.92551,5.85927,5.88135,8186888.4212031,0
+ROST.US,D,20050801,000000,5.88373,5.97274,5.83699,5.95443,7026770.4954947,0
+ROST.US,D,20050802,000000,5.94383,5.97681,5.91215,5.96334,4961811.2453474,0
+ROST.US,D,20050803,000000,5.9368,5.94967,5.85442,5.87977,4679994.9425925,0
+ROST.US,D,20050804,000000,5.75411,5.94383,5.55489,5.89027,13013762.165319,0
+ROST.US,D,20050805,000000,5.88135,5.88135,5.76996,5.78342,5348296.7212688,0
+ROST.US,D,20050808,000000,5.83235,5.96086,5.81986,5.84154,6829863.2609079,0
+ROST.US,D,20050809,000000,5.84353,5.93908,5.84154,5.8968,4512109.7941424,0
+ROST.US,D,20050810,000000,5.89867,6.05662,5.89867,5.97928,5157438.9106287,0
+ROST.US,D,20050811,000000,5.99245,6.00552,5.88561,5.93908,2507992.1961236,0
+ROST.US,D,20050812,000000,5.89867,5.99701,5.87283,5.94809,3887390.1258167,0
+ROST.US,D,20050815,000000,5.91452,5.94809,5.81986,5.88373,4026242.0790045,0
+ROST.US,D,20050816,000000,5.86808,5.86808,5.55975,5.66589,8612945.6130689,0
+ROST.US,D,20050817,000000,5.54776,6.04583,5.48618,5.72659,25659442.636449,0
+ROST.US,D,20050818,000000,5.69698,5.69698,5.4532,5.52182,15327375.96785,0
+ROST.US,D,20050819,000000,5.56846,5.59014,5.47904,5.51073,8087979.8347131,0
+ROST.US,D,20050822,000000,5.55737,5.55975,5.49965,5.52895,6214678.2522618,0
+ROST.US,D,20050823,000000,5.53905,5.55489,5.51073,5.513,5178309.9282053,0
+ROST.US,D,20050824,000000,5.52657,5.59746,5.48806,5.51538,10621544.228458,0
+ROST.US,D,20050825,000000,5.51538,5.55737,5.49746,5.52657,6668740.5402953,0
+ROST.US,D,20050826,000000,5.51954,5.54776,5.48618,5.49746,7465689.0252507,0
+ROST.US,D,20050829,000000,5.48618,5.51954,5.42904,5.51073,2614358.0357728,0
+ROST.US,D,20050830,000000,5.51538,5.51954,5.41616,5.46439,6862333.2157181,0
+ROST.US,D,20050831,000000,5.4732,5.53142,5.41389,5.51073,7672571.2448664,0
+ROST.US,D,20050901,000000,5.53677,5.63489,5.34587,5.38835,14338356.757704,0
+ROST.US,D,20050902,000000,5.41389,5.48618,5.35457,5.42488,5958151.369382,0
+ROST.US,D,20050906,000000,5.44865,5.55975,5.43111,5.52182,4540009.8585754,0
+ROST.US,D,20050907,000000,5.53142,5.54776,5.47489,5.54143,5308080.6760294,0
+ROST.US,D,20050908,000000,5.50835,5.54776,5.48131,5.48806,4200275.623613,0
+ROST.US,D,20050909,000000,5.49033,5.52895,5.48618,5.513,3840922.6725252,0
+ROST.US,D,20050912,000000,5.47904,5.49965,5.44618,5.4532,3440471.0056589,0
+ROST.US,D,20050913,000000,5.45567,5.46439,5.41152,5.41785,5663032.3934676,0
+ROST.US,D,20050914,000000,5.41616,5.43776,5.40439,5.40677,6568617.0194132,0
+ROST.US,D,20050915,000000,5.40023,5.43538,5.40023,5.42013,7028824.6738432,0
+ROST.US,D,20050916,000000,5.42013,5.43776,5.37538,5.38835,8879381.8361432,0
+ROST.US,D,20050919,000000,5.39072,5.39072,5.26448,5.2911,10895257.938839,0
+ROST.US,D,20050920,000000,5.31517,5.31517,5.08486,5.14199,9006695.447329,0
+ROST.US,D,20050921,000000,5.11525,5.22685,5.04743,5.14644,10266375.378108,0
+ROST.US,D,20050922,000000,5.11337,5.27536,5.09416,5.19763,13021954.640621,0
+ROST.US,D,20050923,000000,5.17328,5.19982,5.08238,5.09189,8676980.6338985,0
+ROST.US,D,20050926,000000,5.13724,5.28873,5.13555,5.23843,11644442.232548,0
+ROST.US,D,20050927,000000,5.24041,5.27299,5.20229,5.2316,4097893.9204362,0
+ROST.US,D,20050928,000000,5.21803,5.23843,5.01385,5.04079,8921344.0339711,0
+ROST.US,D,20050929,000000,5.01604,5.09604,4.95762,5.09604,8397708.320947,0
+ROST.US,D,20050930,000000,5.08951,5.26814,5.07822,5.26031,8007334.6510031,0
+ROST.US,D,20051003,000000,5.36399,5.43973,5.31279,5.32823,10266650.076491,0
+ROST.US,D,20051004,000000,5.32626,5.45805,5.32626,5.33528,6112049.1185564,0
+ROST.US,D,20051005,000000,5.32626,5.42251,5.29804,5.34379,11177203.511421,0
+ROST.US,D,20051006,000000,5.48131,5.72232,5.46023,5.5437,22829488.786769,0
+ROST.US,D,20051007,000000,5.52895,5.76996,5.51767,5.73065,18086042.557411,0
+ROST.US,D,20051010,000000,5.70639,5.81986,5.69471,5.76144,9664275.9097082,0
+ROST.US,D,20051011,000000,5.76778,5.78342,5.67707,5.69698,7817280.7371011,0
+ROST.US,D,20051012,000000,5.69292,5.73699,5.50389,5.62876,7361927.7706364,0
+ROST.US,D,20051013,000000,5.62876,5.69292,5.58836,5.65936,7242584.4522365,0
+ROST.US,D,20051014,000000,5.64193,5.73065,5.62648,5.70391,7671070.5029657,0
+ROST.US,D,20051017,000000,5.69471,5.72659,5.62876,5.66391,6137483.9669871,0
+ROST.US,D,20051018,000000,5.65936,5.69926,5.6043,5.64648,7370057.6308654,0
+ROST.US,D,20051019,000000,5.65689,5.85036,5.61985,5.83699,5939461.7801402,0
+ROST.US,D,20051020,000000,5.83699,5.90581,5.70154,5.70866,7810352.6822974,0
+ROST.US,D,20051021,000000,5.73283,5.81749,5.65936,5.7655,12118519.125552,0
+ROST.US,D,20051024,000000,5.7655,5.89027,5.72659,5.89027,5663843.3596494,0
+ROST.US,D,20051025,000000,5.88135,5.90581,5.72659,5.81986,4702835.3051936,0
+ROST.US,D,20051026,000000,5.77689,5.86155,5.71046,5.72659,5403871.6378577,0
+ROST.US,D,20051027,000000,5.71748,5.73699,5.52182,5.52182,8315078.6434049,0
+ROST.US,D,20051028,000000,5.58162,5.75658,5.58162,5.74292,7666102.7039016,0
+ROST.US,D,20051031,000000,5.76996,6.03196,5.72827,6.00077,11751269.605878,0
+ROST.US,D,20051101,000000,6.00325,6.07879,5.92977,6.05008,11173731.404655,0
+ROST.US,D,20051102,000000,5.98156,6.22713,5.98156,6.20346,7634683.0664377,0
+ROST.US,D,20051103,000000,5.86155,6.11424,5.73699,5.75224,22557131.399654,0
+ROST.US,D,20051104,000000,5.76996,5.79045,5.67075,5.72659,7857235.2129246,0
+ROST.US,D,20051107,000000,5.75897,5.77689,5.65936,5.66391,7696202.3752388,0
+ROST.US,D,20051108,000000,5.65936,5.715,5.58361,5.61499,4027859.971686,0
+ROST.US,D,20051109,000000,5.62173,5.69471,5.52419,5.66589,4026610.6999961,0
+ROST.US,D,20051110,000000,5.68134,5.77223,5.61499,5.75658,7041161.8629809,0
+ROST.US,D,20051111,000000,5.7655,5.8256,5.74292,5.78807,4113165.9386204,0
+ROST.US,D,20051114,000000,5.78807,5.84353,5.76996,5.83235,5213513.7378776,0
+ROST.US,D,20051115,000000,5.69471,5.79511,5.55252,5.59014,10588225.940408,0
+ROST.US,D,20051116,000000,5.58162,5.62648,5.54776,5.55737,9381143.680509,0
+ROST.US,D,20051117,000000,5.55975,5.76996,5.55737,5.76996,7044818.7852031,0
+ROST.US,D,20051118,000000,5.82758,5.85689,5.65689,5.73065,7121193.0150112,0
+ROST.US,D,20051121,000000,5.69292,5.87036,5.6547,5.86383,7083180.616358,0
+ROST.US,D,20051122,000000,5.84581,5.88135,5.76144,5.87283,7709191.9730357,0
+ROST.US,D,20051123,000000,5.85927,5.96334,5.82987,5.94967,4172931.0154689,0
+ROST.US,D,20051125,000000,5.93908,6.00552,5.84581,5.99017,2722502.3454671,0
+ROST.US,D,20051128,000000,5.97928,6.09186,5.9368,6.01492,8564423.981429,0
+ROST.US,D,20051129,000000,6.04583,6.17424,6.01492,6.1183,7523096.947593,0
+ROST.US,D,20051130,000000,6.1183,6.19435,6.07642,6.10385,6112476.3149386,0
+ROST.US,D,20051201,000000,6.16325,6.20523,6.03661,6.17841,8500131.4308653,0
+ROST.US,D,20051202,000000,6.12999,6.29257,6.05909,6.21365,7165340.680856,0
+ROST.US,D,20051205,000000,6.21365,6.23613,6.13434,6.21584,7018200.3099166,0
+ROST.US,D,20051206,000000,6.21822,6.24751,6.10157,6.11008,5291889.6301671,0
+ROST.US,D,20051207,000000,6.13434,6.18296,6.07642,6.14583,3753779.6601554,0
+ROST.US,D,20051208,000000,6.16108,6.21822,6.02791,6.08554,3767726.6626104,0
+ROST.US,D,20051209,000000,6.0681,6.12514,5.99463,6.09433,4601058.5444116,0
+ROST.US,D,20051212,000000,6.08554,6.11662,6.03196,6.04583,5001493.042629,0
+ROST.US,D,20051213,000000,6.02562,6.24751,6.00552,6.21148,6681265.5746505,0
+ROST.US,D,20051214,000000,6.24296,6.44012,6.21148,6.33208,7117443.1801007,0
+ROST.US,D,20051215,000000,6.38001,6.3916,6.18296,6.26565,3107640.5874078,0
+ROST.US,D,20051216,000000,6.26336,6.36763,6.2587,6.27208,9580412.1092842,0
+ROST.US,D,20051219,000000,6.32535,6.40694,6.2587,6.29871,5764837.4320244,0
+ROST.US,D,20051220,000000,6.33842,6.39387,6.24514,6.37802,2902850.9231206,0
+ROST.US,D,20051221,000000,6.36763,6.45446,6.28792,6.3409,3247775.1396626,0
+ROST.US,D,20051222,000000,6.36318,6.55587,6.34317,6.53101,6565095.4265413,0
+ROST.US,D,20051223,000000,6.56477,6.59775,6.53329,6.57368,3307471.5419155,0
+ROST.US,D,20051227,000000,6.5514,6.60012,6.38941,6.39585,4070428.1218291,0
+ROST.US,D,20051228,000000,6.39387,6.50031,6.38694,6.41585,3444883.3484342,0
+ROST.US,D,20051229,000000,6.40229,6.51586,6.361,6.45645,4625408.7381981,0
+ROST.US,D,20051230,000000,6.41585,6.50497,6.39812,6.41338,2478688.3421603,0
+ROST.US,D,20060103,000000,6.38001,6.5828,6.26565,6.53329,10455566.819881,0
+ROST.US,D,20060104,000000,6.55369,6.69587,6.49269,6.58933,12414073.377213,0
+ROST.US,D,20060105,000000,6.6427,6.6631,6.38694,6.45645,8871010.6049088,0
+ROST.US,D,20060106,000000,6.5424,6.54695,6.40921,6.52685,8265531.9424317,0
+ROST.US,D,20060109,000000,6.47626,6.72171,6.47626,6.70023,8478832.206986,0
+ROST.US,D,20060110,000000,6.6427,6.74004,6.6427,6.74004,5153331.5638521,0
+ROST.US,D,20060111,000000,6.72904,6.80687,6.58933,6.75123,6547915.6684847,0
+ROST.US,D,20060112,000000,6.74668,6.88876,6.73776,6.76232,4538219.269484,0
+ROST.US,D,20060113,000000,6.79757,6.8648,6.74488,6.76935,5134784.3734043,0
+ROST.US,D,20060117,000000,6.71766,6.79113,6.57181,6.65884,6212605.8953438,0
+ROST.US,D,20060118,000000,6.62983,6.85816,6.02791,6.58706,6960179.3658155,0
+ROST.US,D,20060119,000000,6.58032,6.72171,6.54695,6.65419,3666437.693442,0
+ROST.US,D,20060120,000000,6.65646,6.74004,6.40041,6.44981,7544079.0564275,0
+ROST.US,D,20060123,000000,6.44259,6.51408,6.32119,6.33664,5975569.4686826,0
+ROST.US,D,20060124,000000,6.32742,6.49834,6.32742,6.46556,11574832.450419,0
+ROST.US,D,20060125,000000,6.42912,6.52061,6.35851,6.4205,5182060.7730365,0
+ROST.US,D,20060126,000000,6.49032,6.5424,6.35634,6.42684,5723441.7996112,0
+ROST.US,D,20060127,000000,6.42288,6.63805,6.42288,6.50279,6433910.7899819,0
+ROST.US,D,20060130,000000,6.52873,6.59547,6.38694,6.39585,4046259.7137372,0
+ROST.US,D,20060131,000000,6.41585,6.41585,6.2794,6.32535,10376101.223345,0
+ROST.US,D,20060201,000000,6.2794,6.36565,6.27,6.33208,7052280.0780442,0
+ROST.US,D,20060202,000000,6.27455,6.36763,6.05434,6.18524,17840491.490799,0
+ROST.US,D,20060203,000000,6.12077,6.18752,6.00552,6.03196,6771939.269177,0
+ROST.US,D,20060206,000000,6.02086,6.07642,5.97928,6.02562,6664138.3324614,0
+ROST.US,D,20060207,000000,6.0078,6.08117,5.99245,6.06097,4315405.5535811,0
+ROST.US,D,20060208,000000,6.07256,6.09433,6.01672,6.05008,2933663.5983487,0
+ROST.US,D,20060209,000000,6.07879,6.17841,6.03018,6.11237,5443830.1533633,0
+ROST.US,D,20060210,000000,6.01672,6.09433,6.00552,6.0681,6958693.7727226,0
+ROST.US,D,20060213,000000,6.03018,6.07029,5.96086,6.01672,5014342.2614729,0
+ROST.US,D,20060214,000000,6.03899,6.07642,5.95205,6.00325,4976606.5810436,0
+ROST.US,D,20060215,000000,6.01492,6.14365,5.98156,6.11237,3711908.3551748,0
+ROST.US,D,20060216,000000,6.12077,6.13434,6.04583,6.11237,3673223.3494517,0
+ROST.US,D,20060217,000000,6.14128,6.15236,6.03018,6.03899,2625633.7984383,0
+ROST.US,D,20060221,000000,6.07879,6.07879,5.89492,5.92789,3324055.446862,0
+ROST.US,D,20060222,000000,6.0476,6.31653,6.02324,6.25633,8034717.6361272,0
+ROST.US,D,20060223,000000,6.26752,6.30089,6.19188,6.19653,5047918.0792584,0
+ROST.US,D,20060224,000000,6.21584,6.23613,6.03196,6.23613,6380220.3850933,0
+ROST.US,D,20060227,000000,6.27,6.32347,6.22713,6.31891,3530653.8788102,0
+ROST.US,D,20060228,000000,6.28792,6.32742,6.21999,6.28584,4406719.5377206,0
+ROST.US,D,20060301,000000,6.31653,6.35634,6.26336,6.35238,3863057.1006791,0
+ROST.US,D,20060302,000000,6.29257,6.34545,6.2096,6.30971,3636458.2026473,0
+ROST.US,D,20060303,000000,6.24751,6.39387,6.20762,6.29406,3153839.4018393,0
+ROST.US,D,20060306,000000,6.28367,6.33208,6.20523,6.24514,2587787.0267511,0
+ROST.US,D,20060307,000000,6.21365,6.2794,6.18752,6.26752,2623667.4831754,0
+ROST.US,D,20060308,000000,6.26336,6.30743,6.18752,6.25633,3610654.7332248,0
+ROST.US,D,20060309,000000,6.27693,6.28584,6.11424,6.12514,3481703.030947,0
+ROST.US,D,20060310,000000,6.14583,6.27,6.0992,6.18069,3958233.0209076,0
+ROST.US,D,20060313,000000,6.22227,6.24751,6.13236,6.18296,5180165.1522104,0
+ROST.US,D,20060314,000000,6.18069,6.22227,6.08117,6.21822,5753049.6396526,0
+ROST.US,D,20060315,000000,6.23862,6.30327,6.01017,6.2587,10498008.729958,0
+ROST.US,D,20060316,000000,6.29406,6.29871,6.15474,6.17237,5984900.1244162,0
+ROST.US,D,20060317,000000,6.16772,6.20108,6.08751,6.09433,7575770.3625126,0
+ROST.US,D,20060320,000000,6.12077,6.2096,6.10562,6.19435,6213686.5103059,0
+ROST.US,D,20060321,000000,6.1589,6.29643,6.10761,6.19901,6245191.9910144,0
+ROST.US,D,20060322,000000,6.16524,6.27693,6.14761,6.25158,5580780.4262018,0
+ROST.US,D,20060323,000000,6.22227,6.41585,6.21999,6.371,6539010.1892923,0
+ROST.US,D,20060324,000000,6.39585,6.42288,6.35851,6.4205,4526752.6318392,0
+ROST.US,D,20060327,000000,6.4205,6.42516,6.38001,6.40229,7759299.1799005,0
+ROST.US,D,20060328,000000,6.4205,6.44744,6.37337,6.40229,5951457.6161402,0
+ROST.US,D,20060329,000000,6.39387,6.49269,6.3916,6.44259,4370208.8908885,0
+ROST.US,D,20060330,000000,6.49032,6.54468,6.42912,6.47239,4683208.5097042,0
+ROST.US,D,20060331,000000,6.4812,6.51586,6.46318,6.47873,3613759.2289198,0
+ROST.US,D,20060403,000000,6.48556,6.53329,6.35851,6.39387,7189831.2535954,0
+ROST.US,D,20060404,000000,6.38238,6.49032,6.38238,6.44744,5043917.7840574,0
+ROST.US,D,20060405,000000,6.42684,6.46318,6.36318,6.45645,5898033.8302702,0
+ROST.US,D,20060406,000000,6.54695,6.70855,6.53101,6.69587,7744859.3362291,0
+ROST.US,D,20060407,000000,6.6936,6.81588,6.64923,6.69786,3694756.8748931,0
+ROST.US,D,20060410,000000,6.67676,6.71548,6.54912,6.5828,4173912.6582195,0
+ROST.US,D,20060411,000000,6.63805,6.64696,6.53794,6.56012,2984345.4499923,0
+ROST.US,D,20060412,000000,6.54912,6.60181,6.52497,6.53329,3612532.1754815,0
+ROST.US,D,20060413,000000,6.53794,6.65884,6.52497,6.5828,4232264.8562531,0
+ROST.US,D,20060417,000000,6.57368,6.62042,6.49704,6.54912,3293835.5949823,0
+ROST.US,D,20060418,000000,6.58032,6.69161,6.56477,6.64696,3834647.0263808,0
+ROST.US,D,20060419,000000,6.65419,6.74004,6.63161,6.71934,5032178.4678709,0
+ROST.US,D,20060420,000000,6.70855,6.79113,6.65884,6.71934,2995101.1035871,0
+ROST.US,D,20060421,000000,6.75558,6.75558,6.52873,6.56477,6809545.6797791,0
+ROST.US,D,20060424,000000,6.53101,6.60418,6.461,6.52497,4829926.733864,0
+ROST.US,D,20060425,000000,6.52685,6.67004,6.52497,6.61794,5104748.3270603,0
+ROST.US,D,20060426,000000,6.63805,6.64696,6.54912,6.59775,3788802.6940536,0
+ROST.US,D,20060427,000000,6.60637,6.78876,6.58032,6.72171,6340097.2525421,0
+ROST.US,D,20060428,000000,6.72409,6.83134,6.64923,6.80004,5840261.3266181,0
+ROST.US,D,20060501,000000,6.80004,6.88638,6.77182,6.79281,5160548.4559262,0
+ROST.US,D,20060502,000000,6.79281,6.84212,6.68281,6.68984,3711857.8591485,0
+ROST.US,D,20060503,000000,6.68082,6.79757,6.64696,6.713,4122222.9058916,0
+ROST.US,D,20060504,000000,6.66132,6.68984,6.4812,6.53329,9069256.9941122,0
+ROST.US,D,20060505,000000,6.59547,6.62983,6.54042,6.60181,3680404.8943074,0
+ROST.US,D,20060508,000000,6.5514,6.6631,6.5514,6.65884,4420587.7663746,0
+ROST.US,D,20060509,000000,6.67004,6.67676,6.60418,6.63568,2568622.7748622,0
+ROST.US,D,20060510,000000,6.61379,6.64923,6.5424,6.57368,5623121.3442267,0
+ROST.US,D,20060511,000000,6.57368,6.62508,6.52497,6.53794,3743154.2863083,0
+ROST.US,D,20060512,000000,6.49032,6.52497,6.30971,6.32742,7568384.8137109,0
+ROST.US,D,20060515,000000,6.31168,6.44507,6.28119,6.40446,6211250.5819988,0
+ROST.US,D,20060516,000000,6.36318,6.43388,6.32535,6.43388,4912590.7487039,0
+ROST.US,D,20060517,000000,6.24296,6.32742,6.10157,6.13681,14571871.591494,0
+ROST.US,D,20060518,000000,6.16772,6.19901,6.10761,6.11237,6102842.6830474,0
+ROST.US,D,20060519,000000,6.11237,6.19653,6.09433,6.12276,7180130.9669495,0
+ROST.US,D,20060522,000000,6.0992,6.27693,5.99463,6.22713,7360359.3640605,0
+ROST.US,D,20060523,000000,6.24296,6.29406,6.19653,6.20108,7572957.7338496,0
+ROST.US,D,20060524,000000,6.16772,6.24296,6.06097,6.22227,10691826.617658,0
+ROST.US,D,20060525,000000,6.04583,6.20523,5.99017,6.19901,9504388.3218982,0
+ROST.US,D,20060526,000000,6.18524,6.20346,6.11008,6.18752,4326655.0583128,0
+ROST.US,D,20060530,000000,6.18752,6.19653,6.05235,6.10761,3936600.5232549,0
+ROST.US,D,20060531,000000,6.08751,6.31168,6.07029,6.27,6837883.0397996,0
+ROST.US,D,20060601,000000,6.23613,6.40041,6.21365,6.37555,7074301.3950993,0
+ROST.US,D,20060602,000000,6.40694,6.40921,6.21584,6.29871,3330669.4163825,0
+ROST.US,D,20060605,000000,6.27208,6.28792,6.13434,6.13681,3848220.3582415,0
+ROST.US,D,20060606,000000,6.13236,6.17841,5.98612,6.1391,4845692.603185,0
+ROST.US,D,20060607,000000,6.12514,6.12514,5.988,5.99245,7783036.351928,0
+ROST.US,D,20060608,000000,5.95661,6.00325,5.81501,5.98156,9136295.5185842,0
+ROST.US,D,20060609,000000,6.00077,6.07443,5.97928,6.01492,5937223.796256,0
+ROST.US,D,20060612,000000,6.01017,6.11662,5.94383,5.95205,9342779.8295129,0
+ROST.US,D,20060613,000000,5.93453,6.03661,5.91898,5.94145,6178942.2144727,0
+ROST.US,D,20060614,000000,5.98373,5.99701,5.91026,5.97928,5592827.7681487,0
+ROST.US,D,20060615,000000,5.99701,6.1589,5.97027,6.11424,4714270.6353021,0
+ROST.US,D,20060616,000000,6.12514,6.18069,6.03899,6.05909,7034147.9649323,0
+ROST.US,D,20060619,000000,6.05662,6.10385,5.95661,5.98373,4971107.5637831,0
+ROST.US,D,20060620,000000,5.97928,6.0476,5.97027,5.99245,2550521.9692867,0
+ROST.US,D,20060621,000000,6.01265,6.14583,5.98612,6.10157,4055140.9548371,0
+ROST.US,D,20060622,000000,6.07879,6.14583,6.02562,6.06572,3492587.9543691,0
+ROST.US,D,20060623,000000,6.02324,6.10157,6.0078,6.04355,2053040.1681073,0
+ROST.US,D,20060626,000000,6.04127,6.1589,6.03661,6.1183,2078862.8260197,0
+ROST.US,D,20060627,000000,6.14583,6.14583,6.00077,6.01869,3145265.1765793,0
+ROST.US,D,20060628,000000,6.03899,6.10157,5.99701,6.08117,3445550.9059015,0
+ROST.US,D,20060629,000000,6.13681,6.28367,6.07642,6.28367,4518210.7240359,0
+ROST.US,D,20060630,000000,6.3299,6.38001,6.22464,6.22464,5231127.7617601,0
+ROST.US,D,20060703,000000,6.21822,6.28367,6.10157,6.15474,3595454.419398,0
+ROST.US,D,20060705,000000,6.14583,6.18752,5.89867,5.92789,7468952.0784682,0
+ROST.US,D,20060706,000000,5.96334,6.03424,5.63114,5.7655,17431874.616486,0
+ROST.US,D,20060707,000000,5.74075,5.76144,5.66828,5.69065,4868198.6820921,0
+ROST.US,D,20060710,000000,5.71273,5.75658,5.66828,5.71748,3331257.1901283,0
+ROST.US,D,20060711,000000,5.69471,5.82213,5.63727,5.82213,6614884.5084405,0
+ROST.US,D,20060712,000000,5.79926,5.82213,5.6749,5.69292,4829756.0572952,0
+ROST.US,D,20060713,000000,5.6749,5.72659,5.57509,5.59014,4590863.3967083,0
+ROST.US,D,20060714,000000,5.56846,5.59995,5.44618,5.44618,5185363.2131543,0
+ROST.US,D,20060717,000000,5.47489,5.64421,5.46439,5.6242,3834668.2347119,0
+ROST.US,D,20060718,000000,5.62173,5.62648,5.47082,5.5437,4720903.7933125,0
+ROST.US,D,20060719,000000,5.55252,5.66589,5.5437,5.61985,4171277.775569,0
+ROST.US,D,20060720,000000,5.59014,5.62876,5.47904,5.48131,2304131.6587196,0
+ROST.US,D,20060721,000000,5.45092,5.51073,5.40439,5.42904,4001688.8911924,0
+ROST.US,D,20060724,000000,5.45567,5.6043,5.45092,5.54776,4177828.1200962,0
+ROST.US,D,20060725,000000,5.54598,5.70639,5.50389,5.68836,3570039.7693779,0
+ROST.US,D,20060726,000000,5.65253,5.68836,5.60826,5.61045,3529494.490047,0
+ROST.US,D,20060727,000000,5.66153,5.6749,5.43776,5.43776,4174446.9061774,0
+ROST.US,D,20060728,000000,5.48806,5.59251,5.46201,5.52895,4519311.5374086,0
+ROST.US,D,20060731,000000,5.513,5.63489,5.50598,5.52419,4474810.39938,0
+ROST.US,D,20060801,000000,5.4927,5.50835,5.3023,5.40023,8500717.1847701,0
+ROST.US,D,20060802,000000,5.40023,5.4439,5.34587,5.40677,5141991.1662731,0
+ROST.US,D,20060803,000000,5.30626,5.30626,5.10526,5.16843,14532914.91715,0
+ROST.US,D,20060804,000000,5.20467,5.32388,5.12198,5.15941,16590607.789117,0
+ROST.US,D,20060807,000000,5.15941,5.23388,5.12001,5.15704,6444765.4157883,0
+ROST.US,D,20060808,000000,5.19348,5.2427,5.12912,5.1307,5477236.3045005,0
+ROST.US,D,20060809,000000,5.16407,5.24695,5.09831,5.10941,5630676.5596768,0
+ROST.US,D,20060810,000000,5.10941,5.23843,5.07584,5.22269,4598746.8363291,0
+ROST.US,D,20060811,000000,5.22031,5.24041,5.09831,5.10278,3770401.942082,0
+ROST.US,D,20060814,000000,5.11337,5.15071,5.05426,5.0603,7699762.3450907,0
+ROST.US,D,20060815,000000,5.13724,5.26665,5.0603,5.24041,9762297.7859771,0
+ROST.US,D,20060816,000000,5.02722,5.21616,4.9089,5.21616,24078764.516295,0
+ROST.US,D,20060817,000000,5.18021,5.31983,5.15704,5.2427,11871169.390487,0
+ROST.US,D,20060818,000000,5.2427,5.40924,5.1912,5.29567,14663492.591474,0
+ROST.US,D,20060821,000000,5.27051,5.29339,5.21616,5.24695,4350070.0656928,0
+ROST.US,D,20060822,000000,5.26814,5.27745,5.21131,5.26448,5950573.9356804,0
+ROST.US,D,20060823,000000,5.28873,5.29567,5.22031,5.26448,6841193.5592816,0
+ROST.US,D,20060824,000000,5.30428,5.30428,5.19763,5.24932,8477012.3301993,0
+ROST.US,D,20060825,000000,5.22031,5.28873,5.18021,5.25804,5476542.4890995,0
+ROST.US,D,20060828,000000,5.24507,5.3023,5.2316,5.27536,6486721.5540929,0
+ROST.US,D,20060829,000000,5.26031,5.31279,5.24932,5.27536,6321569.2505842,0
+ROST.US,D,20060830,000000,5.3023,5.33775,5.24041,5.32626,4383552.9707898,0
+ROST.US,D,20060831,000000,5.33775,5.53142,5.333,5.43538,6324420.2562272,0
+ROST.US,D,20060901,000000,5.46657,5.53321,5.40924,5.52895,4864612.4543067,0
+ROST.US,D,20060905,000000,5.50389,5.53321,5.41616,5.46835,5408229.4449245,0
+ROST.US,D,20060906,000000,5.45092,5.45092,5.37111,5.41389,3751695.1841911,0
+ROST.US,D,20060907,000000,5.37765,5.43776,5.33775,5.37111,3332185.3070911,0
+ROST.US,D,20060908,000000,5.41152,5.57935,5.34587,5.54143,3978563.7310032,0
+ROST.US,D,20060911,000000,5.46023,5.69471,5.45092,5.61747,5449273.6249949,0
+ROST.US,D,20060912,000000,5.59499,5.7452,5.57301,5.70639,5420556.5348568,0
+ROST.US,D,20060913,000000,5.47489,5.64421,5.46023,5.57301,6456968.285496,0
+ROST.US,D,20060914,000000,5.53321,5.7452,5.52182,5.7452,6158488.294073,0
+ROST.US,D,20060915,000000,5.80858,5.89027,5.7452,5.76144,13794513.544889,0
+ROST.US,D,20060918,000000,5.76383,5.79511,5.69698,5.76996,4919856.1169632,0
+ROST.US,D,20060919,000000,5.76383,5.80402,5.62648,5.66828,5580134.0770656,0
+ROST.US,D,20060920,000000,5.69926,5.79511,5.69926,5.76778,4943761.9457186,0
+ROST.US,D,20060921,000000,5.78807,5.80639,5.66391,5.66391,3722593.3143329,0
+ROST.US,D,20060922,000000,5.68619,5.70866,5.59014,5.65936,3237143.7062924,0
+ROST.US,D,20060925,000000,5.69065,5.76383,5.61747,5.73887,5951025.3701553,0
+ROST.US,D,20060926,000000,5.71273,5.79045,5.71273,5.76778,5501578.4189227,0
+ROST.US,D,20060927,000000,5.7655,5.81501,5.6242,5.65689,6348191.7655527,0
+ROST.US,D,20060928,000000,5.6749,5.73065,5.6043,5.72827,4092825.1293195,0
+ROST.US,D,20060929,000000,5.72232,5.74075,5.61262,5.63956,8438748.4613353,0
+ROST.US,D,20061002,000000,5.66589,5.87512,5.55489,5.715,9299674.4016503,0
+ROST.US,D,20061003,000000,5.71273,5.86155,5.66391,5.8256,6711104.6864922,0
+ROST.US,D,20061004,000000,5.80165,5.99017,5.77223,5.98156,6368311.4022585,0
+ROST.US,D,20061005,000000,6.07029,6.52685,6.07029,6.40921,19854504.290125,0
+ROST.US,D,20061006,000000,6.38466,6.39812,6.24296,6.3299,10096991.507598,0
+ROST.US,D,20061009,000000,6.32535,6.42684,6.25406,6.3916,3887983.9590856,0
+ROST.US,D,20061010,000000,6.44744,6.53566,6.43615,6.52497,5221218.4215653,0
+ROST.US,D,20061011,000000,6.47873,6.5514,6.44507,6.48556,4651062.7393827,0
+ROST.US,D,20061012,000000,6.49269,6.80876,6.49269,6.80004,10851566.757072,0
+ROST.US,D,20061013,000000,6.7534,6.88005,6.69786,6.73776,7056596.4783696,0
+ROST.US,D,20061016,000000,6.87559,6.88005,6.74875,6.79518,7183700.0260861,0
+ROST.US,D,20061017,000000,6.74004,6.79757,6.64043,6.70449,6534564.5191398,0
+ROST.US,D,20061018,000000,6.75558,6.8135,6.66132,6.67459,7549215.5122195,0
+ROST.US,D,20061019,000000,6.6427,6.713,6.56953,6.61131,4614972.2194892,0
+ROST.US,D,20061020,000000,6.64507,6.6631,6.54695,6.60637,6656413.4503629,0
+ROST.US,D,20061023,000000,6.57368,6.83134,6.55369,6.83134,5251172.6643469,0
+ROST.US,D,20061024,000000,6.79518,6.82707,6.64923,6.67459,4580881.3422358,0
+ROST.US,D,20061025,000000,6.6427,6.76043,6.54912,6.61379,5962294.063377,0
+ROST.US,D,20061026,000000,6.60181,6.79518,6.54468,6.73359,5573810.9646565,0
+ROST.US,D,20061027,000000,6.68984,6.70023,6.56953,6.57814,4359479.4952274,0
+ROST.US,D,20061030,000000,6.58706,6.67676,6.52873,6.67004,4167108.8236403,0
+ROST.US,D,20061031,000000,6.67004,6.68984,6.52061,6.53101,5180302.5014018,0
+ROST.US,D,20061101,000000,6.5828,6.60637,6.33842,6.33842,7437316.3180119,0
+ROST.US,D,20061102,000000,6.35851,6.86283,6.34792,6.77182,15742067.514124,0
+ROST.US,D,20061103,000000,6.8135,6.85816,6.6427,6.82924,8505791.0254894,0
+ROST.US,D,20061106,000000,6.83381,7.01995,6.82479,6.93994,8414376.0492972,0
+ROST.US,D,20061107,000000,6.90461,6.94896,6.84688,6.91292,6089296.619041,0
+ROST.US,D,20061108,000000,6.85588,6.99332,6.77627,6.96035,4452685.0605109,0
+ROST.US,D,20061109,000000,6.91292,6.92629,6.8135,6.88005,2982668.9819202,0
+ROST.US,D,20061110,000000,6.89766,7.00134,6.84212,6.96481,4464720.2834114,0
+ROST.US,D,20061113,000000,6.91956,6.96906,6.85163,6.91737,7358166.8266,0
+ROST.US,D,20061114,000000,6.88401,6.96481,6.56953,6.72409,14383530.502803,0
+ROST.US,D,20061115,000000,6.76232,7.05809,6.73548,6.91292,13265564.639981,0
+ROST.US,D,20061116,000000,6.95372,6.99332,6.77627,6.86915,6342708.9070207,0
+ROST.US,D,20061117,000000,6.85816,6.88638,6.69587,6.74875,7390375.2119941,0
+ROST.US,D,20061120,000000,6.69786,6.79113,6.68508,6.72904,4830939.6841508,0
+ROST.US,D,20061121,000000,6.70449,6.84925,6.68281,6.76043,4459319.2284419,0
+ROST.US,D,20061122,000000,6.80222,6.82054,6.68082,6.74875,3350306.3110772,0
+ROST.US,D,20061124,000000,6.72171,6.74488,6.63378,6.65171,1223997.418777,0
+ROST.US,D,20061127,000000,6.62983,6.66774,6.53329,6.5514,4863757.0516217,0
+ROST.US,D,20061128,000000,6.52249,6.5914,6.461,6.53566,7591108.025531,0
+ROST.US,D,20061129,000000,6.57368,6.74668,6.57368,6.66774,6061944.9414533,0
+ROST.US,D,20061130,000000,6.60012,6.95133,6.4812,6.86915,15247662.940785,0
+ROST.US,D,20061201,000000,6.85163,6.90233,6.66537,6.72657,5763604.3190629,0
+ROST.US,D,20061204,000000,6.76043,6.90014,6.7025,6.85588,5853020.6625354,0
+ROST.US,D,20061205,000000,6.88005,6.88638,6.83975,6.8648,4698553.2421663,0
+ROST.US,D,20061206,000000,6.85816,6.89589,6.83826,6.86915,4088654.1575499,0
+ROST.US,D,20061207,000000,6.86915,6.90678,6.80687,6.8648,5287467.1881866,0
+ROST.US,D,20061208,000000,6.82924,6.83975,6.69786,6.70023,4027196.4539009,0
+ROST.US,D,20061211,000000,6.67221,6.8047,6.63161,6.71934,4733725.7443022,0
+ROST.US,D,20061212,000000,6.71766,6.77182,6.69587,6.74668,5088222.997504,0
+ROST.US,D,20061213,000000,6.80004,6.85816,6.69161,6.70023,4401680.0342992,0
+ROST.US,D,20061214,000000,6.73548,6.84925,6.71082,6.80222,5626949.9529382,0
+ROST.US,D,20061215,000000,6.89766,6.91292,6.76232,6.79281,9683276.5544721,0
+ROST.US,D,20061218,000000,6.81835,6.85163,6.64507,6.68082,3459804.924196,0
+ROST.US,D,20061219,000000,6.64507,6.74488,6.52497,6.6631,6406637.8861951,0
+ROST.US,D,20061220,000000,6.6427,6.7025,6.63161,6.65171,2865540.4192324,0
+ROST.US,D,20061221,000000,6.67221,6.68082,6.60418,6.62269,3195425.9092317,0
+ROST.US,D,20061222,000000,6.61131,6.63378,6.5424,6.58032,4736029.3730206,0
+ROST.US,D,20061226,000000,6.53566,6.56239,6.47873,6.49834,3070160.4168714,0
+ROST.US,D,20061227,000000,6.57814,6.65171,6.53794,6.59775,5187363.865715,0
+ROST.US,D,20061228,000000,6.58032,6.62746,6.57814,6.61131,4307334.2687425,0
+ROST.US,D,20061229,000000,6.57567,6.67004,6.49834,6.50279,2921580.9091834,0
+ROST.US,D,20070103,000000,6.53101,6.94896,6.50279,6.76707,10874644.450995,0
+ROST.US,D,20070104,000000,6.78876,7.00609,6.76043,6.92629,6581478.3573034,0
+ROST.US,D,20070105,000000,6.94896,7.08194,6.88005,6.97124,8215348.9915277,0
+ROST.US,D,20070108,000000,6.88005,7.0462,6.83826,7.01085,6049623.9110441,0
+ROST.US,D,20070109,000000,7.01273,7.16423,7.01273,7.09799,6517143.3900777,0
+ROST.US,D,20070110,000000,7.05561,7.15354,7.01758,7.12838,4869426.745451,0
+ROST.US,D,20070111,000000,7.1577,7.19086,7.10877,7.13313,5910099.3507865,0
+ROST.US,D,20070112,000000,7.10877,7.3993,7.10877,7.3884,7147175.2403668,0
+ROST.US,D,20070116,000000,7.34166,7.42148,7.32394,7.40633,5156916.7817171,0
+ROST.US,D,20070117,000000,7.36435,7.42801,7.32394,7.34632,5947178.5828743,0
+ROST.US,D,20070118,000000,7.36811,7.46148,7.3175,7.32167,6318194.0961886,0
+ROST.US,D,20070119,000000,7.36582,7.3884,7.10877,7.17948,10569025.331379,0
+ROST.US,D,20070122,000000,7.14888,7.1771,7.07105,7.11779,5819660.9677423,0
+ROST.US,D,20070123,000000,7.11532,7.16423,7.05976,7.09322,6965500.6370635,0
+ROST.US,D,20070124,000000,7.11106,7.1577,7.09799,7.14225,6268472.6789645,0
+ROST.US,D,20070125,000000,7.1064,7.10877,6.98262,7.06888,8550163.9036112,0
+ROST.US,D,20070126,000000,7.09571,7.14422,6.99927,7.10204,7403641.528015,0
+ROST.US,D,20070129,000000,7.09799,7.15354,7.00846,7.09571,4417679.1952616,0
+ROST.US,D,20070130,000000,7.12641,7.20165,7.10027,7.16869,5610089.3297677,0
+ROST.US,D,20070131,000000,7.15541,7.23721,7.1064,7.18848,5841769.1379626,0
+ROST.US,D,20070201,000000,7.22136,7.33473,7.17483,7.2575,7146978.3058643,0
+ROST.US,D,20070202,000000,7.26641,7.31512,7.20364,7.23473,6024238.5487191,0
+ROST.US,D,20070205,000000,7.22383,7.23721,7.09085,7.10431,3962768.5739869,0
+ROST.US,D,20070206,000000,7.1064,7.15541,7.07541,7.1465,3236962.9305185,0
+ROST.US,D,20070207,000000,7.15354,7.22383,7.07729,7.19086,3940270.574444,0
+ROST.US,D,20070208,000000,7.22136,7.3794,7.22136,7.29978,7722853.1679819,0
+ROST.US,D,20070209,000000,7.27939,7.32394,7.20829,7.27077,4589539.3908996,0
+ROST.US,D,20070212,000000,7.22829,7.30216,7.19542,7.27939,4484476.348728,0
+ROST.US,D,20070213,000000,7.30443,7.4192,7.26225,7.41247,6169944.8325126,0
+ROST.US,D,20070214,000000,7.4192,7.71962,7.40633,7.68576,10726935.494801,0
+ROST.US,D,20070215,000000,7.65852,7.75199,7.5699,7.72189,8940165.9228019,0
+ROST.US,D,20070216,000000,7.70834,7.76744,7.67218,7.72625,7757533.8388222,0
+ROST.US,D,20070220,000000,7.61891,7.70834,7.5904,7.65852,5617267.8448618,0
+ROST.US,D,20070221,000000,7.67437,7.7012,7.5699,7.64535,4332753.9683654,0
+ROST.US,D,20070222,000000,7.63684,7.65852,7.52435,7.59891,2956625.1514127,0
+ROST.US,D,20070223,000000,7.58555,7.6105,7.49693,7.57228,4061400.4422531,0
+ROST.US,D,20070226,000000,7.59247,7.64535,7.46366,7.52197,3152252.8166941,0
+ROST.US,D,20070227,000000,7.46613,7.48811,7.24612,7.30642,9848482.3837685,0
+ROST.US,D,20070228,000000,7.31512,7.33473,7.11532,7.27304,6754547.4278102,0
+ROST.US,D,20070301,000000,7.11966,7.30443,7.03303,7.24196,5017521.4912867,0
+ROST.US,D,20070302,000000,7.23295,7.36217,7.15541,7.17294,6138300.992692,0
+ROST.US,D,20070305,000000,7.15541,7.15541,6.9958,7.04857,7456110.9389884,0
+ROST.US,D,20070306,000000,7.07729,7.11532,7.01758,7.05976,5440916.5326476,0
+ROST.US,D,20070307,000000,7.0263,7.10431,6.98262,7.08373,6807339.0034312,0
+ROST.US,D,20070308,000000,7.1465,7.22612,7.11532,7.12413,8295447.8082334,0
+ROST.US,D,20070309,000000,7.21274,7.27304,7.16194,7.20602,4515898.0060329,0
+ROST.US,D,20070312,000000,7.22383,7.29513,7.16631,7.2881,3025281.5685664,0
+ROST.US,D,20070313,000000,7.24423,7.25512,6.98917,7.05809,7093226.2958236,0
+ROST.US,D,20070314,000000,7.09322,7.11343,6.83599,6.98262,6633482.1949146,0
+ROST.US,D,20070315,000000,7.00382,7.09571,6.95569,6.99927,4172250.3290348,0
+ROST.US,D,20070316,000000,6.98262,7.03778,6.92203,7.01758,6134453.1954905,0
+ROST.US,D,20070319,000000,7.05976,7.21037,7.0462,7.21037,5934248.5703884,0
+ROST.US,D,20070320,000000,7.1771,7.39691,7.1771,7.39691,6619782.6229884,0
+ROST.US,D,20070321,000000,7.42554,7.45742,7.24423,7.40148,8002450.6753426,0
+ROST.US,D,20070322,000000,7.3993,7.69685,7.3993,7.62753,10526911.645472,0
+ROST.US,D,20070323,000000,7.62753,7.68992,7.54614,7.65427,7866549.7099298,0
+ROST.US,D,20070326,000000,7.64109,7.72824,7.57892,7.68576,8152146.1452109,0
+ROST.US,D,20070327,000000,7.65624,7.73258,7.6298,7.7012,4773829.6883634,0
+ROST.US,D,20070328,000000,7.69476,7.70834,7.5699,7.65001,5066372.3570178,0
+ROST.US,D,20070329,000000,7.69922,7.71962,7.44158,7.58367,8636401.0172699,0
+ROST.US,D,20070330,000000,7.59714,7.7012,7.55306,7.63457,4662467.7718753,0
+ROST.US,D,20070402,000000,7.65624,7.69476,7.53089,7.61714,4870873.9615638,0
+ROST.US,D,20070403,000000,7.62753,7.71526,7.5904,7.65238,6564923.740052,0
+ROST.US,D,20070404,000000,7.68367,7.70594,7.55901,7.64535,6657577.8887287,0
+ROST.US,D,20070405,000000,7.64535,7.66318,7.59486,7.64109,2826960.445244,0
+ROST.US,D,20070409,000000,7.65001,7.6609,7.57228,7.62753,3966188.1648857,0
+ROST.US,D,20070410,000000,7.65238,7.67437,7.5395,7.61714,7159946.6953302,0
+ROST.US,D,20070411,000000,7.5904,7.67021,7.4792,7.50149,5387972.4590273,0
+ROST.US,D,20070412,000000,7.51713,7.61891,7.40148,7.54377,5198101.3407405,0
+ROST.US,D,20070413,000000,7.52435,7.55653,7.39266,7.45504,4566568.7485508,0
+ROST.US,D,20070416,000000,7.51268,7.72398,7.50831,7.71318,8268508.17822,0
+ROST.US,D,20070417,000000,7.71526,7.80566,7.69922,7.73734,4750562.1293802,0
+ROST.US,D,20070418,000000,7.70594,7.71318,7.62367,7.63209,3508813.3375292,0
+ROST.US,D,20070419,000000,7.62129,7.67902,7.55901,7.66318,3696259.6366347,0
+ROST.US,D,20070420,000000,7.77646,7.78111,7.63684,7.68992,5904239.7918984,0
+ROST.US,D,20070423,000000,7.69239,7.71714,7.6105,7.65427,3521315.1437123,0
+ROST.US,D,20070424,000000,7.67218,7.67218,7.49267,7.5699,4553941.7122224,0
+ROST.US,D,20070425,000000,7.5699,7.59486,7.49465,7.56565,3870553.7407387,0
+ROST.US,D,20070426,000000,7.55653,7.55653,7.47435,7.50584,4481248.6427291,0
+ROST.US,D,20070427,000000,7.59486,7.60604,7.4599,7.48119,4843618.2264259,0
+ROST.US,D,20070430,000000,7.48326,7.54377,7.34404,7.3575,7931980.4409255,0
+ROST.US,D,20070501,000000,7.39266,7.46148,7.21899,7.35276,8568675.7468407,0
+ROST.US,D,20070502,000000,7.40633,7.52862,7.33701,7.45098,3854195.0480693,0
+ROST.US,D,20070503,000000,7.48811,7.48811,7.33276,7.43494,7622892.2443045,0
+ROST.US,D,20070504,000000,7.43731,7.43731,7.3175,7.37751,3605650.5770217,0
+ROST.US,D,20070507,000000,7.40395,7.45098,7.33276,7.43731,3355898.241026,0
+ROST.US,D,20070508,000000,7.38632,7.42385,7.29058,7.3794,4617092.0426719,0
+ROST.US,D,20070509,000000,7.33276,7.54614,7.33276,7.51475,5519277.2761292,0
+ROST.US,D,20070510,000000,7.29295,7.61486,7.29058,7.41247,8266830.7002274,0
+ROST.US,D,20070511,000000,7.48574,7.55306,7.3486,7.4792,6208591.4612557,0
+ROST.US,D,20070514,000000,7.43277,7.51268,7.3283,7.36217,6717173.2989289,0
+ROST.US,D,20070515,000000,7.39079,7.4599,7.31117,7.3283,5918816.9847612,0
+ROST.US,D,20070516,000000,7.37751,7.45742,7.2974,7.45266,7772405.9284782,0
+ROST.US,D,20070517,000000,7.47672,7.55535,7.42385,7.52197,4892892.2488572,0
+ROST.US,D,20070518,000000,7.58555,7.69685,7.45742,7.6609,7374010.4598016,0
+ROST.US,D,20070521,000000,7.66318,7.69922,7.58802,7.64764,5608591.6176286,0
+ROST.US,D,20070522,000000,7.66783,7.69476,7.5395,7.56792,7265682.3445715,0
+ROST.US,D,20070523,000000,7.4992,7.62753,7.45742,7.53268,12596023.68882,0
+ROST.US,D,20070524,000000,7.52633,7.52633,7.22136,7.27304,14382143.881922,0
+ROST.US,D,20070525,000000,7.2684,7.2881,7.13313,7.15947,9621260.3647725,0
+ROST.US,D,20070529,000000,7.1771,7.23721,7.0861,7.15125,8501478.6648462,0
+ROST.US,D,20070530,000000,7.14422,7.24612,7.10431,7.24423,8751484.4908938,0
+ROST.US,D,20070531,000000,7.24423,7.35048,7.22383,7.2881,8414044.7953649,0
+ROST.US,D,20070601,000000,7.3575,7.41019,7.27711,7.29058,5935066.6060139,0
+ROST.US,D,20070604,000000,7.27552,7.27939,7.14422,7.23295,8086944.6661745,0
+ROST.US,D,20070605,000000,7.21521,7.21521,7.0462,7.11966,7994520.7793776,0
+ROST.US,D,20070606,000000,7.11343,7.11343,6.95133,6.96481,11923748.882797,0
+ROST.US,D,20070607,000000,6.9357,7.00382,6.84688,6.90678,10026894.943775,0
+ROST.US,D,20070608,000000,6.87787,6.9761,6.8648,6.95798,5223606.8836079,0
+ROST.US,D,20070611,000000,6.95569,6.95569,6.83134,6.91292,5687991.5693308,0
+ROST.US,D,20070612,000000,6.86283,6.89589,6.78656,6.80687,10057559.160686,0
+ROST.US,D,20070613,000000,6.82707,6.95372,6.79757,6.93994,5786021.5249639,0
+ROST.US,D,20070614,000000,6.92401,6.98035,6.83599,6.90014,5587523.6655495,0
+ROST.US,D,20070615,000000,6.9761,7.01273,6.9152,6.91956,8438099.0824376,0
+ROST.US,D,20070618,000000,6.92401,7.02451,6.92401,6.9761,6809328.5468661,0
+ROST.US,D,20070619,000000,6.96708,6.96708,6.86707,6.93994,5339189.2579713,0
+ROST.US,D,20070620,000000,6.94679,7.05976,6.94679,6.96708,8306114.5888219,0
+ROST.US,D,20070621,000000,6.95569,7.02223,6.85588,6.96262,7015442.216962,0
+ROST.US,D,20070622,000000,6.96035,6.98917,6.90233,6.94896,9752555.0826692,0
+ROST.US,D,20070625,000000,6.94896,6.99748,6.8648,6.87322,7523304.9912213,0
+ROST.US,D,20070626,000000,6.93994,6.95133,6.82479,6.82924,7299650.0115208,0
+ROST.US,D,20070627,000000,6.81113,6.88203,6.77816,6.87322,7748980.821893,0
+ROST.US,D,20070628,000000,6.87322,6.91737,6.8445,6.85351,6114577.9595518,0
+ROST.US,D,20070629,000000,6.87559,6.88876,6.8047,6.83599,4841361.0540517,0
+ROST.US,D,20070702,000000,6.84688,6.90014,6.81113,6.82707,4911234.4254385,0
+ROST.US,D,20070703,000000,6.83599,6.91956,6.83381,6.83975,2003240.9870028,0
+ROST.US,D,20070705,000000,6.83599,6.87322,6.80004,6.86707,3151993.2671191,0
+ROST.US,D,20070706,000000,6.86915,6.94204,6.81835,6.90925,5633989.0989999,0
+ROST.US,D,20070709,000000,6.88203,6.91737,6.76232,6.8648,8589182.1831077,0
+ROST.US,D,20070710,000000,6.84925,6.89766,6.69786,6.70855,5943580.2360425,0
+ROST.US,D,20070711,000000,6.70855,6.72409,6.61131,6.67855,7030025.4693479,0
+ROST.US,D,20070712,000000,6.98432,7.07541,6.92203,7.06432,13235486.176975,0
+ROST.US,D,20070713,000000,7.06432,7.07541,6.95569,7.07105,5437394.9397759,0
+ROST.US,D,20070716,000000,7.07294,7.07294,6.93807,6.98262,3911845.3513377,0
+ROST.US,D,20070717,000000,6.98262,6.99332,6.85351,6.86283,7485725.8484734,0
+ROST.US,D,20070718,000000,6.84212,6.91292,6.78876,6.82707,8309401.880132,0
+ROST.US,D,20070719,000000,6.8445,6.91737,6.79281,6.90233,7150697.8431591,0
+ROST.US,D,20070720,000000,6.91094,6.94679,6.82292,6.87787,9555091.3818728,0
+ROST.US,D,20070723,000000,6.93115,6.98432,6.87094,6.89342,6965684.4425991,0
+ROST.US,D,20070724,000000,6.82924,6.92866,6.70023,6.73359,14024399.734231,0
+ROST.US,D,20070725,000000,6.74251,6.75123,6.57567,6.62508,9181128.9204656,0
+ROST.US,D,20070726,000000,6.57181,6.57368,6.42516,6.48793,16458548.561383,0
+ROST.US,D,20070727,000000,6.50279,6.58032,6.41585,6.49269,14221033.280356,0
+ROST.US,D,20070730,000000,6.54695,6.63378,6.48556,6.60637,9086794.2640348,0
+ROST.US,D,20070731,000000,6.59547,6.7534,6.4205,6.4205,8735170.2347275,0
+ROST.US,D,20070801,000000,6.43388,6.47011,6.35426,6.44981,13126367.293973,0
+ROST.US,D,20070802,000000,6.45209,6.5424,6.4205,6.49704,7385196.3395402,0
+ROST.US,D,20070803,000000,6.49834,6.49834,6.12077,6.12077,14441207.064005,0
+ROST.US,D,20070806,000000,6.12077,6.20523,6.05909,6.19188,17663794.785766,0
+ROST.US,D,20070807,000000,6.16108,6.47239,6.14365,6.47011,12233776.305507,0
+ROST.US,D,20070808,000000,6.52873,6.77182,6.44981,6.6631,10407045.188241,0
+ROST.US,D,20070809,000000,6.74488,6.74668,6.21822,6.30515,15080006.034374,0
+ROST.US,D,20070810,000000,6.25158,6.52873,6.1391,6.29257,8539896.0416301,0
+ROST.US,D,20070813,000000,6.33437,6.62269,6.19901,6.24514,8847702.6491045,0
+ROST.US,D,20070814,000000,6.23613,6.25633,6.01869,6.03196,12301252.125567,0
+ROST.US,D,20070815,000000,6.01869,6.05008,5.74292,5.79511,13859340.34341,0
+ROST.US,D,20070816,000000,5.78807,5.95661,5.74986,5.93908,17160922.028823,0
+ROST.US,D,20070817,000000,6.06097,6.12276,5.8775,6.11008,14461420.62332,0
+ROST.US,D,20070820,000000,6.08751,6.21822,5.96334,6.06097,19726284.780229,0
+ROST.US,D,20070821,000000,6.06097,6.12752,5.94145,6.07879,9976743.3004071,0
+ROST.US,D,20070822,000000,5.99245,6.13236,5.93908,6.0078,10405644.428473,0
+ROST.US,D,20070823,000000,5.96334,6.05008,5.88135,5.89492,8659166.6457521,0
+ROST.US,D,20070824,000000,5.89264,6.20523,5.87977,6.19901,10672913.83598,0
+ROST.US,D,20070827,000000,6.15009,6.20346,5.9368,5.94145,9588276.3604149,0
+ROST.US,D,20070828,000000,5.91452,5.96789,5.86155,5.89867,8642601.9292955,0
+ROST.US,D,20070829,000000,5.92551,6.03899,5.83699,6.01869,11119504.731967,0
+ROST.US,D,20070830,000000,5.97928,6.16524,5.93908,6.05909,8240136.4809015,0
+ROST.US,D,20070831,000000,6.1183,6.21365,6.01017,6.17662,7654336.1198609,0
+ROST.US,D,20070904,000000,6.15474,6.16325,6.04127,6.0681,11511569.00887,0
+ROST.US,D,20070905,000000,6.01869,6.01869,5.87283,5.97027,11707748.090758,0
+ROST.US,D,20070906,000000,6.0476,6.14761,5.89264,6.03018,7216322.4788956,0
+ROST.US,D,20070907,000000,5.97681,6.04127,5.8775,5.88561,6896546.2933549,0
+ROST.US,D,20070910,000000,5.92789,5.95839,5.77917,5.80858,6282448.9691147,0
+ROST.US,D,20070911,000000,5.85254,5.96334,5.82758,5.94809,7077813.8986864,0
+ROST.US,D,20070912,000000,5.91215,5.92789,5.81254,5.82758,6411010.8420699,0
+ROST.US,D,20070913,000000,5.82758,5.96334,5.80165,5.88373,5920383.371496,0
+ROST.US,D,20070914,000000,5.82383,5.94809,5.77461,5.90799,5118771.0735545,0
+ROST.US,D,20070917,000000,5.88135,5.90581,5.79699,5.80858,6161437.262007,0
+ROST.US,D,20070918,000000,5.85442,6.16524,5.83472,6.15236,8389007.8556213,0
+ROST.US,D,20070919,000000,6.18524,6.21148,6.01017,6.05008,5777096.8572814,0
+ROST.US,D,20070920,000000,6.04583,6.05662,5.84581,5.87512,7566760.8615061,0
+ROST.US,D,20070921,000000,5.76778,5.95839,5.76144,5.89027,14309069.06247,0
+ROST.US,D,20070924,000000,5.88135,5.88135,5.7655,5.7655,6017218.5911476,0
+ROST.US,D,20070925,000000,5.73699,5.74075,5.63302,5.69471,8299792.4863334,0
+ROST.US,D,20070926,000000,5.69471,5.76996,5.65936,5.70391,3595064.5900751,0
+ROST.US,D,20070927,000000,5.71748,5.74986,5.66589,5.69065,4194828.1122993,0
+ROST.US,D,20070928,000000,5.69926,5.76144,5.65936,5.69065,4927263.8840166,0
+ROST.US,D,20071001,000000,5.70154,5.80639,5.64193,5.79284,7155743.4061036,0
+ROST.US,D,20071002,000000,5.77223,5.97434,5.76996,5.96552,5609604.5679156,0
+ROST.US,D,20071003,000000,5.95205,6.14583,5.95205,5.99017,7478068.6310503,0
+ROST.US,D,20071004,000000,5.988,6.0476,5.90116,5.92551,4604648.8118791,0
+ROST.US,D,20071005,000000,5.93908,6.20762,5.91026,6.10562,8702641.7045268,0
+ROST.US,D,20071008,000000,6.12999,6.12999,6.05434,6.10562,5698966.3756796,0
+ROST.US,D,20071009,000000,6.0992,6.14128,5.96334,6.01492,6257789.7396475,0
+ROST.US,D,20071010,000000,5.99701,6.16325,5.99701,6.14583,6424941.6857963,0
+ROST.US,D,20071011,000000,6.23862,6.53329,6.23862,6.40229,15630329.907201,0
+ROST.US,D,20071012,000000,6.45873,6.54695,6.38466,6.43615,8279430.4687014,0
+ROST.US,D,20071015,000000,6.3916,6.42516,6.17424,6.24069,9740557.2268283,0
+ROST.US,D,20071016,000000,6.27455,6.29406,6.1183,6.13681,7540081.7909882,0
+ROST.US,D,20071017,000000,6.2096,6.23425,6.03018,6.14365,8628408.5062323,0
+ROST.US,D,20071018,000000,6.13236,6.14761,5.95839,6.03196,5759441.4266575,0
+ROST.US,D,20071019,000000,6.03424,6.03661,5.79926,5.80165,9267342.8059522,0
+ROST.US,D,20071022,000000,5.79284,6.11662,5.78105,5.99245,7376357.5151024,0
+ROST.US,D,20071023,000000,5.988,5.988,5.7352,5.82383,8510592.1876669,0
+ROST.US,D,20071024,000000,5.7859,5.8968,5.72827,5.88561,9444011.2332113,0
+ROST.US,D,20071025,000000,5.89027,6.02791,5.73699,5.81075,8162008.0191409,0
+ROST.US,D,20071026,000000,5.91215,5.91215,5.76996,5.86383,4892426.6754951,0
+ROST.US,D,20071029,000000,5.88135,5.99245,5.87977,5.92551,4873604.7866642,0
+ROST.US,D,20071030,000000,5.88135,5.96334,5.84581,5.95205,5122194.7041354,0
+ROST.US,D,20071031,000000,5.99245,6.08117,5.92334,5.99701,8912676.8960226,0
+ROST.US,D,20071101,000000,5.94383,5.95205,5.6749,5.68381,8263933.2382401,0
+ROST.US,D,20071102,000000,5.75224,5.78105,5.57301,5.73065,7897178.5796223,0
+ROST.US,D,20071105,000000,5.63302,5.67707,5.57687,5.63489,5310328.7591187,0
+ROST.US,D,20071106,000000,5.65936,5.74292,5.61045,5.7352,6889483.9191213,0
+ROST.US,D,20071107,000000,5.63727,5.73887,5.57084,5.64648,10081660.914022,0
+ROST.US,D,20071108,000000,5.62876,5.78105,5.46023,5.66153,10665321.253471,0
+ROST.US,D,20071109,000000,5.57084,5.67292,5.4532,5.55737,10186870.394671,0
+ROST.US,D,20071112,000000,5.56212,5.95661,5.5437,5.76383,11850673.053424,0
+ROST.US,D,20071113,000000,5.80165,6.16325,5.76383,6.01869,10882657.160444,0
+ROST.US,D,20071114,000000,6.03424,6.03661,5.79284,5.81501,5675732.1440736,0
+ROST.US,D,20071115,000000,5.78105,5.85927,5.67707,5.72471,6248458.0739934,0
+ROST.US,D,20071116,000000,5.72471,5.83472,5.58162,5.76996,9816317.424957,0
+ROST.US,D,20071119,000000,5.69926,5.70154,5.52182,5.54598,6080130.5803531,0
+ROST.US,D,20071120,000000,5.75897,5.98612,5.61499,5.715,11583587.451453,0
+ROST.US,D,20071121,000000,5.64193,5.85927,5.57687,5.77461,7238108.4844682,0
+ROST.US,D,20071123,000000,5.83937,5.88561,5.77223,5.81986,2590144.1812572,0
+ROST.US,D,20071126,000000,5.89264,5.94809,5.74075,5.74075,6606885.9378799,0
+ROST.US,D,20071127,000000,5.78342,5.87283,5.68381,5.74759,5559364.0515416,0
+ROST.US,D,20071128,000000,5.82383,5.90799,5.77917,5.80639,11516302.506372,0
+ROST.US,D,20071129,000000,5.75224,5.80165,5.64648,5.73283,6002518.1879808,0
+ROST.US,D,20071130,000000,5.78342,5.94809,5.73065,5.85442,8355192.6866713,0
+ROST.US,D,20071203,000000,5.83472,5.95839,5.79511,5.87036,5597968.2636225,0
+ROST.US,D,20071204,000000,5.81749,5.9368,5.77917,5.89867,6955669.0607493,0
+ROST.US,D,20071205,000000,5.99245,6.01672,5.89027,5.94145,4702656.5492607,0
+ROST.US,D,20071206,000000,5.99245,6.09683,5.87036,6.08998,9280691.9354561,0
+ROST.US,D,20071207,000000,6.10157,6.18752,6.06572,6.11237,5485317.6885442,0
+ROST.US,D,20071210,000000,6.14761,6.15474,6.06097,6.10157,4095358.009997,0
+ROST.US,D,20071211,000000,6.09683,6.12999,5.77461,5.79511,8561616.4023685,0
+ROST.US,D,20071212,000000,5.91681,6.00077,5.68619,5.77917,6897256.2674842,0
+ROST.US,D,20071213,000000,5.77917,5.85689,5.62876,5.6547,9305576.3772005,0
+ROST.US,D,20071214,000000,5.62876,5.63302,5.52182,5.55013,5346922.2194339,0
+ROST.US,D,20071217,000000,5.50389,5.63302,5.46657,5.58162,7937815.7617209,0
+ROST.US,D,20071218,000000,5.6242,5.64648,5.42904,5.52419,8697654.7169727,0
+ROST.US,D,20071219,000000,5.50598,5.58361,5.42013,5.47716,12224656.723163,0
+ROST.US,D,20071220,000000,5.52419,5.68381,5.49033,5.68381,6952290.876592,0
+ROST.US,D,20071221,000000,5.73065,5.84799,5.61045,5.74292,25579035.793984,0
+ROST.US,D,20071224,000000,5.69471,5.80639,5.69471,5.77689,2478898.4056296,0
+ROST.US,D,20071226,000000,5.73699,5.73699,5.57687,5.65689,3529728.7916089,0
+ROST.US,D,20071227,000000,5.58162,5.67292,5.56846,5.60203,3142407.1014925,0
+ROST.US,D,20071228,000000,5.63489,5.67075,5.55737,5.6242,2420431.0766562,0
+ROST.US,D,20071231,000000,5.6242,5.7452,5.60203,5.6749,3833008.9352887,0
+ROST.US,D,20080102,000000,5.65253,5.70866,5.54143,5.55013,6671907.6510628,0
+ROST.US,D,20080103,000000,5.54776,5.55013,5.37111,5.38607,4449464.4239556,0
+ROST.US,D,20080104,000000,5.333,5.34587,5.08486,5.13555,11660816.074026,0
+ROST.US,D,20080107,000000,5.09416,5.1912,4.97109,5.04079,12491927.140592,0
+ROST.US,D,20080108,000000,5.06674,5.07822,4.76751,4.76751,10262721.485648,0
+ROST.US,D,20080109,000000,4.77176,4.91365,4.71166,4.90237,10416474.816186,0
+ROST.US,D,20080110,000000,4.9493,5.58361,4.9493,5.4532,20366963.212696,0
+ROST.US,D,20080111,000000,5.42013,5.4439,5.26448,5.40677,15108503.971759,0
+ROST.US,D,20080114,000000,5.4329,5.51767,5.41389,5.4532,9687898.9607165,0
+ROST.US,D,20080115,000000,5.39538,5.42488,5.26665,5.31517,7922597.2693246,0
+ROST.US,D,20080116,000000,5.28408,5.59251,5.2622,5.4927,11348696.095988,0
+ROST.US,D,20080117,000000,5.50389,5.70154,5.48381,5.56618,12402397.68602,0
+ROST.US,D,20080118,000000,5.58162,5.81075,5.53905,5.55489,13339640.290674,0
+ROST.US,D,20080122,000000,5.38607,5.91215,5.38607,5.88789,14073108.201168,0
+ROST.US,D,20080123,000000,5.7452,6.1589,5.69471,6.09186,18331493.641888,0
+ROST.US,D,20080124,000000,6.0992,6.27693,5.97027,6.21999,16074506.083212,0
+ROST.US,D,20080125,000000,6.26752,6.26752,5.81254,5.86808,12233115.817484,0
+ROST.US,D,20080128,000000,5.85689,6.24514,5.80858,6.24514,8765123.4675885,0
+ROST.US,D,20080129,000000,6.24751,6.38941,6.02562,6.38001,9985419.5276404,0
+ROST.US,D,20080130,000000,6.35634,6.44744,6.23613,6.26336,8782449.6641212,0
+ROST.US,D,20080131,000000,6.16999,6.56715,6.10385,6.47011,12219650.547119,0
+ROST.US,D,20080201,000000,6.45446,6.63568,6.35634,6.63378,10634061.18345,0
+ROST.US,D,20080204,000000,6.62508,6.62508,6.1589,6.24991,9398268.9028572,0
+ROST.US,D,20080205,000000,6.18999,6.30327,6.09683,6.10761,12590178.26882,0
+ROST.US,D,20080206,000000,6.15236,6.27455,6.00077,6.01265,9488445.7164852,0
+ROST.US,D,20080207,000000,6.16524,6.32535,6.10562,6.20346,18250429.341161,0
+ROST.US,D,20080208,000000,6.17662,6.22227,6.0681,6.11008,10671955.421402,0
+ROST.US,D,20080211,000000,6.12752,6.23862,6.07256,6.19901,9853810.7244603,0
+ROST.US,D,20080212,000000,6.24296,6.35634,6.21365,6.2587,7810103.2319276,0
+ROST.US,D,20080213,000000,6.32347,6.37337,6.14128,6.23425,6865312.4812677,0
+ROST.US,D,20080214,000000,6.25633,6.25633,6.04355,6.10761,7736236.6347838,0
+ROST.US,D,20080215,000000,5.97274,6.15712,5.94582,6.10761,13408354.273297,0
+ROST.US,D,20080219,000000,6.16772,6.16772,6.01492,6.05434,6085700.2920502,0
+ROST.US,D,20080220,000000,5.97681,6.32742,5.97681,6.28367,10678712.799636,0
+ROST.US,D,20080221,000000,6.30971,6.40041,6.18752,6.2096,7219024.0163009,0
+ROST.US,D,20080222,000000,6.23862,6.30743,6.1183,6.28584,5120318.2717993,0
+ROST.US,D,20080225,000000,6.29257,6.47011,6.22227,6.42684,6398019.2244319,0
+ROST.US,D,20080226,000000,6.41338,6.60181,6.3409,6.53566,5980995.7716653,0
+ROST.US,D,20080227,000000,6.4812,6.61597,6.42684,6.47408,7999604.7193022,0
+ROST.US,D,20080228,000000,6.42684,6.47408,6.25633,6.29257,7511509.1194853,0
+ROST.US,D,20080229,000000,6.21365,6.36902,6.15474,6.18069,6905122.5384562,0
+ROST.US,D,20080303,000000,6.19188,6.27,6.0476,6.26336,10936757.593065,0
+ROST.US,D,20080304,000000,6.18752,6.39387,6.17841,6.38466,10285299.268911,0
+ROST.US,D,20080305,000000,6.41338,6.5424,6.33437,6.43832,10349948.32142,0
+ROST.US,D,20080306,000000,6.5828,6.62983,6.35851,6.38941,17379065.872216,0
+ROST.US,D,20080307,000000,6.29871,6.45873,6.14761,6.15712,12124292.841195,0
+ROST.US,D,20080310,000000,6.15474,6.23425,6.0078,6.05008,9481629.7628597,0
+ROST.US,D,20080311,000000,6.07642,6.35238,6.06097,6.34545,15331224.774974,0
+ROST.US,D,20080312,000000,6.34545,6.46556,6.25158,6.30971,11492280.536757,0
+ROST.US,D,20080313,000000,6.23613,6.46556,6.12077,6.41338,9037251.6027438,0
+ROST.US,D,20080314,000000,6.45446,6.45446,6.11008,6.24751,13641192.460335,0
+ROST.US,D,20080317,000000,6.10385,6.21365,5.95443,6.09433,10741797.485252,0
+ROST.US,D,20080318,000000,6.12077,6.31653,6.12077,6.2794,10307849.784322,0
+ROST.US,D,20080319,000000,6.27455,6.38238,6.11008,6.18524,10185600.92457,0
+ROST.US,D,20080320,000000,6.17424,6.90233,6.16999,6.87559,24035690.395969,0
+ROST.US,D,20080324,000000,6.83826,6.89104,6.69786,6.78054,17839936.03451,0
+ROST.US,D,20080325,000000,6.78459,6.84925,6.72904,6.80876,12870632.188786,0
+ROST.US,D,20080326,000000,6.76707,6.84925,6.64043,6.66537,8791535.9190878,0
+ROST.US,D,20080327,000000,6.69161,6.75558,6.61597,6.64043,8030101.2894058,0
+ROST.US,D,20080328,000000,6.62269,6.62269,6.39585,6.47408,6211683.8379042,0
+ROST.US,D,20080331,000000,6.45645,6.65884,6.44507,6.64923,6030264.7444939,0
+ROST.US,D,20080401,000000,6.74875,6.90233,6.70855,6.89589,8446825.8056969,0
+ROST.US,D,20080402,000000,6.88005,7.04372,6.82924,6.87787,7531084.409028,0
+ROST.US,D,20080403,000000,6.85816,6.93352,6.78656,6.91094,6510566.7876167,0
+ROST.US,D,20080404,000000,6.9152,7.02451,6.79757,6.96481,11100192.021761,0
+ROST.US,D,20080407,000000,6.99144,7.01995,6.74875,6.79518,7704687.7274927,0
+ROST.US,D,20080408,000000,6.73359,6.78459,6.65884,6.72657,5197249.9777375,0
+ROST.US,D,20080409,000000,6.72171,6.7534,6.45446,6.59368,11569143.568099,0
+ROST.US,D,20080410,000000,7.04224,7.15541,6.77182,6.99748,22524665.484526,0
+ROST.US,D,20080411,000000,7.04224,7.06888,6.93352,6.95133,16878208.91664,0
+ROST.US,D,20080414,000000,6.92203,7.1377,6.92203,7.09085,9451829.027998,0
+ROST.US,D,20080415,000000,7.20602,7.20602,7.03996,7.09571,7151722.9124923,0
+ROST.US,D,20080416,000000,7.13086,7.33929,7.12195,7.32167,17217544.232995,0
+ROST.US,D,20080417,000000,7.31275,7.3575,7.22383,7.25988,11317087.603385,0
+ROST.US,D,20080418,000000,7.50584,7.51268,7.35503,7.41247,16658527.974207,0
+ROST.US,D,20080421,000000,7.44633,7.50149,7.40148,7.47672,9043148.5286912,0
+ROST.US,D,20080422,000000,7.44158,7.4792,7.2684,7.28641,8336452.6014031,0
+ROST.US,D,20080423,000000,7.31998,7.41247,7.24612,7.3794,9268605.2066089,0
+ROST.US,D,20080424,000000,7.3884,7.52862,7.34632,7.47435,9156165.7049203,0
+ROST.US,D,20080425,000000,7.47672,7.65238,7.43039,7.59891,10750599.95255,0
+ROST.US,D,20080428,000000,7.61288,7.61288,7.42148,7.55653,9061695.719139,0
+ROST.US,D,20080429,000000,7.53089,7.65001,7.47672,7.60129,8693537.2709909,0
+ROST.US,D,20080430,000000,7.62753,7.67437,7.40395,7.43277,12212164.006266,0
+ROST.US,D,20080501,000000,7.41464,7.7412,7.36582,7.63209,11062230.119134,0
+ROST.US,D,20080502,000000,7.68992,7.74972,7.42801,7.59486,20997849.45575,0
+ROST.US,D,20080505,000000,7.59247,7.64535,7.39454,7.4599,14299024.392924,0
+ROST.US,D,20080506,000000,7.4699,7.55069,7.33929,7.52435,10725176.213246,0
+ROST.US,D,20080507,000000,7.54377,7.69476,7.48119,7.59247,8886227.0774641,0
+ROST.US,D,20080508,000000,7.66556,7.86279,7.65238,7.67218,20322555.997276,0
+ROST.US,D,20080509,000000,7.62129,7.83428,7.60604,7.75902,13621773.708474,0
+ROST.US,D,20080512,000000,7.76744,7.97627,7.69239,7.95825,12105252.809532,0
+ROST.US,D,20080513,000000,7.95112,8.08341,7.91459,8.0744,15207285.308262,0
+ROST.US,D,20080514,000000,8.07905,8.11628,7.98291,7.98736,10130384.529768,0
+ROST.US,D,20080515,000000,7.95825,8.19897,7.87874,8.19679,11206738.637185,0
+ROST.US,D,20080516,000000,8.08579,8.09401,7.82329,7.88122,11311321.967107,0
+ROST.US,D,20080519,000000,7.86745,7.96033,7.792,7.81467,7306153.899704,0
+ROST.US,D,20080520,000000,7.75902,7.82329,7.61486,7.74972,8046338.7916122,0
+ROST.US,D,20080521,000000,7.89042,8.03479,7.54614,7.57228,21227735.645091,0
+ROST.US,D,20080522,000000,7.95825,8.00568,7.792,7.86992,16522171.534639,0
+ROST.US,D,20080523,000000,7.83428,7.90607,7.73258,7.84567,17939120.329304,0
+ROST.US,D,20080527,000000,7.8324,7.9627,7.76527,7.94478,18662666.780557,0
+ROST.US,D,20080528,000000,7.95597,8.22342,7.943,8.19441,18374821.252266,0
+ROST.US,D,20080529,000000,8.21203,8.22817,8.04736,8.165,15374756.389297,0
+ROST.US,D,20080530,000000,8.16273,8.19679,8.03816,8.12747,13465456.18972,0
+ROST.US,D,20080602,000000,8.08964,8.1251,7.80992,7.96677,17629754.404539,0
+ROST.US,D,20080603,000000,7.97399,8.14232,7.97399,8.10004,20012798.223348,0
+ROST.US,D,20080604,000000,8.08747,8.14727,7.9535,7.98518,11506286.114602,0
+ROST.US,D,20080605,000000,8.03816,8.30729,7.96677,8.30729,17343330.844347,0
+ROST.US,D,20080606,000000,8.21886,8.23659,8.05855,8.11212,12453986.446296,0
+ROST.US,D,20080609,000000,8.09628,8.2053,8.02152,8.09766,8435050.1323714,0
+ROST.US,D,20080610,000000,8.03479,8.26204,8.03479,8.16915,10624797.18247,0
+ROST.US,D,20080611,000000,8.16738,8.20748,8.01667,8.02766,9530800.7733974,0
+ROST.US,D,20080612,000000,8.09401,8.31194,8.04054,8.10004,8974899.1095094,0
+ROST.US,D,20080613,000000,8.16738,8.28223,8.09766,8.27788,6321346.0581481,0
+ROST.US,D,20080616,000000,8.23421,8.44878,8.09628,8.41402,12242820.143811,0
+ROST.US,D,20080617,000000,8.43383,8.4869,8.24302,8.26204,6343813.7600753,0
+ROST.US,D,20080618,000000,8.23887,8.30491,8.05618,8.1251,8032877.5609299,0
+ROST.US,D,20080619,000000,8.14232,8.43383,8.14232,8.42057,7338326.9378797,0
+ROST.US,D,20080620,000000,8.42898,8.43136,8.19897,8.27333,16766863.158881,0
+ROST.US,D,20080623,000000,8.32293,8.42057,8.24916,8.35402,12691580.349087,0
+ROST.US,D,20080624,000000,8.32293,8.32689,8.1251,8.22817,10918194.243889,0
+ROST.US,D,20080625,000000,8.24115,8.58899,8.14945,8.35402,14794129.851108,0
+ROST.US,D,20080626,000000,8.2558,8.40729,8.06073,8.09766,10327825.002392,0
+ROST.US,D,20080627,000000,8.06073,8.23421,7.89221,8.07677,12354649.653503,0
+ROST.US,D,20080630,000000,8.0542,8.10965,7.852,7.88339,13821940.966516,0
+ROST.US,D,20080701,000000,7.83003,8.13816,7.7412,8.12747,15612719.923001,0
+ROST.US,D,20080702,000000,8.19193,8.26204,7.98983,8.03231,12028363.520255,0
+ROST.US,D,20080703,000000,8.06291,8.11628,7.87646,7.96459,3525711.3277592,0
+ROST.US,D,20080707,000000,7.97627,8.30254,7.97627,8.23065,13475400.877133,0
+ROST.US,D,20080708,000000,8.15816,8.48918,8.12331,8.43383,19614833.990735,0
+ROST.US,D,20080709,000000,8.47789,8.51849,8.24699,8.31858,14303273.128575,0
+ROST.US,D,20080710,000000,8.54493,8.70703,8.21203,8.29818,18205377.796446,0
+ROST.US,D,20080711,000000,8.21203,8.46007,8.14945,8.38294,15435081.972037,0
+ROST.US,D,20080714,000000,8.41402,8.53374,8.33342,8.43571,11669672.067112,0
+ROST.US,D,20080715,000000,8.19441,8.3669,8.02152,8.24302,12024127.913573,0
+ROST.US,D,20080716,000000,8.29095,8.68662,8.22817,8.65523,13746737.234597,0
+ROST.US,D,20080717,000000,8.6686,8.87664,8.49582,8.77742,14933759.4431,0
+ROST.US,D,20080718,000000,8.74396,8.79069,8.59316,8.63801,12417848.460137,0
+ROST.US,D,20080721,000000,8.62187,8.75792,8.56473,8.72445,11197497.864377,0
+ROST.US,D,20080722,000000,8.57325,8.91654,8.57097,8.80851,13211418.760937,0
+ROST.US,D,20080723,000000,8.75128,8.90793,8.51849,8.69574,13644691.834955,0
+ROST.US,D,20080724,000000,8.59553,8.67326,8.36461,8.42057,15064543.141212,0
+ROST.US,D,20080725,000000,8.43978,8.5585,8.25768,8.29095,11905807.644665,0
+ROST.US,D,20080728,000000,8.34283,8.42462,8.0142,8.05183,15393749.964618,0
+ROST.US,D,20080729,000000,8.0542,8.33571,8.00568,8.32293,12906120.796047,0
+ROST.US,D,20080730,000000,8.38046,8.57979,8.35402,8.55602,15563165.142663,0
+ROST.US,D,20080731,000000,8.49156,8.66425,8.42462,8.42462,14135311.226164,0
+ROST.US,D,20080801,000000,8.47789,8.58681,8.29818,8.37799,10861793.212311,0
+ROST.US,D,20080804,000000,8.396,8.50275,8.28877,8.45106,12485541.41311,0
+ROST.US,D,20080805,000000,8.54018,8.74187,8.51602,8.68236,15351179.794633,0
+ROST.US,D,20080806,000000,8.64662,8.73059,8.49582,8.60028,9969340.5829563,0
+ROST.US,D,20080807,000000,8.5585,8.68236,8.396,8.56286,11834206.29926,0
+ROST.US,D,20080808,000000,8.3669,8.84872,8.3669,8.78227,15531457.677851,0
+ROST.US,D,20080811,000000,8.80435,9.19973,8.70474,8.74396,18845694.677365,0
+ROST.US,D,20080812,000000,8.72633,8.76683,8.42462,8.50909,14213383.132376,0
+ROST.US,D,20080813,000000,8.47087,8.56899,8.27154,8.42898,12629373.284408,0
+ROST.US,D,20080814,000000,8.35402,8.82168,8.32511,8.62612,12325851.769722,0
+ROST.US,D,20080815,000000,8.64434,8.8402,8.63978,8.72633,9345373.3054221,0
+ROST.US,D,20080818,000000,8.78822,8.9414,8.56711,8.64662,9613249.6751655,0
+ROST.US,D,20080819,000000,8.57562,8.63335,8.40314,8.51374,10206290.156452,0
+ROST.US,D,20080820,000000,8.54741,8.66613,8.23065,8.43978,13740709.018981,0
+ROST.US,D,20080821,000000,8.42462,8.65137,8.35997,8.63088,9428251.4234134,0
+ROST.US,D,20080822,000000,8.68425,8.80435,8.50275,8.77288,15321323.514143,0
+ROST.US,D,20080825,000000,8.68425,8.79782,8.61098,8.66613,11294349.242758,0
+ROST.US,D,20080826,000000,8.65998,8.81683,8.59316,8.80851,8630728.293679,0
+ROST.US,D,20080827,000000,8.81446,8.89664,8.71316,8.78584,11713800.544468,0
+ROST.US,D,20080828,000000,8.84475,8.9414,8.79069,8.93378,9610538.038555,0
+ROST.US,D,20080829,000000,8.87951,8.97526,8.84742,8.92298,11141579.57481,0
+ROST.US,D,20080902,000000,9.05844,9.19776,8.86367,8.93378,16187060.71584,0
+ROST.US,D,20080903,000000,8.96784,9.01299,8.7799,8.90991,14112159.808042,0
+ROST.US,D,20080904,000000,8.95456,9.0317,8.74187,8.79545,14133854.920767,0
+ROST.US,D,20080905,000000,8.71811,8.94337,8.64434,8.92298,13920785.928012,0
+ROST.US,D,20080908,000000,9.01744,9.2238,8.99774,9.17092,19583763.785773,0
+ROST.US,D,20080909,000000,9.14557,9.21419,8.85792,8.8708,17981283.501317,0
+ROST.US,D,20080910,000000,8.91931,9.17756,8.72257,9.09368,16254929.394984,0
+ROST.US,D,20080911,000000,8.80664,8.99199,8.74396,8.94793,16868259.179625,0
+ROST.US,D,20080912,000000,8.87664,8.87664,8.53621,8.66425,16769213.243944,0
+ROST.US,D,20080915,000000,8.41888,8.79782,8.40729,8.46245,14811273.252026,0
+ROST.US,D,20080916,000000,8.38046,8.82634,8.18965,8.74881,17433013.806839,0
+ROST.US,D,20080917,000000,8.56077,8.70009,8.28877,8.30491,24564618.092545,0
+ROST.US,D,20080918,000000,8.32293,8.37393,7.943,8.30491,23078474.593086,0
+ROST.US,D,20080919,000000,8.63801,8.79971,8.20748,8.30957,17362927.34222,0
+ROST.US,D,20080922,000000,8.17352,8.30729,7.89221,7.94478,13224300.297236,0
+ROST.US,D,20080923,000000,7.95112,8.11212,7.91032,7.99222,11538817.674565,0
+ROST.US,D,20080924,000000,8.02152,8.03479,7.81694,7.83003,10677741.25609,0
+ROST.US,D,20080925,000000,7.86052,8.11411,7.80101,8.0142,8980603.1406364,0
+ROST.US,D,20080926,000000,7.9233,8.19897,7.90151,8.18965,9368537.8525118,0
+ROST.US,D,20080929,000000,8.06528,8.1341,7.94103,8.03479,18956538.504623,0
+ROST.US,D,20080930,000000,8.30957,8.31629,7.98736,8.16915,16719206.019212,0
+ROST.US,D,20081001,000000,8.22342,8.24472,8.00321,8.09766,10268676.986985,0
+ROST.US,D,20081002,000000,8.09401,8.16273,7.58555,7.62753,14906285.565129,0
+ROST.US,D,20081003,000000,7.74357,7.81467,7.42554,7.48326,11991739.762325,0
+ROST.US,D,20081006,000000,7.18848,7.22829,6.72409,7.17948,20606735.51406,0
+ROST.US,D,20081007,000000,7.27552,7.39266,6.72657,6.74251,13842336.311525,0
+ROST.US,D,20081008,000000,6.56477,7.07729,6.44259,6.79518,16973967.561013,0
+ROST.US,D,20081009,000000,6.63805,6.97124,6.1589,6.21148,23162693.885535,0
+ROST.US,D,20081010,000000,5.95661,6.52873,5.57935,6.27208,22387572.812893,0
+ROST.US,D,20081013,000000,6.52249,6.60012,6.37337,6.60012,12402698.642337,0
+ROST.US,D,20081014,000000,6.83134,6.89342,6.46318,6.64923,21667034.914885,0
+ROST.US,D,20081015,000000,6.5424,6.5828,5.99245,6.01492,18912731.181995,0
+ROST.US,D,20081016,000000,6.06334,6.51586,5.85927,6.50031,17389014.599312,0
+ROST.US,D,20081017,000000,6.32347,6.52249,6.25158,6.43388,19539244.469175,0
+ROST.US,D,20081020,000000,6.51586,6.64507,6.42912,6.60181,13489275.165311,0
+ROST.US,D,20081021,000000,6.53101,6.78054,6.50497,6.66537,13103458.256777,0
+ROST.US,D,20081022,000000,6.53566,6.62746,6.34991,6.52873,13412345.479213,0
+ROST.US,D,20081023,000000,6.55824,6.5914,6.21365,6.45209,18285032.24812,0
+ROST.US,D,20081024,000000,6.10562,6.49834,6.05235,6.38694,10038391.879035,0
+ROST.US,D,20081027,000000,6.34792,6.63805,6.16999,6.20762,10087135.69319,0
+ROST.US,D,20081028,000000,6.33437,7.04857,6.12999,7.02847,15645242.393679,0
+ROST.US,D,20081029,000000,6.9958,7.48811,6.85816,7.14888,11524241.491623,0
+ROST.US,D,20081030,000000,7.21274,7.41247,6.89766,7.01758,12546148.763676,0
+ROST.US,D,20081031,000000,7.09571,7.32394,6.95798,7.25512,11730198.624037,0
+ROST.US,D,20081103,000000,7.2684,7.39454,6.83134,6.85351,11143261.092485,0
+ROST.US,D,20081104,000000,6.83599,7.09571,6.68082,7.01995,14212105.582912,0
+ROST.US,D,20081105,000000,6.92401,6.98679,6.59547,6.65646,12707249.266038,0
+ROST.US,D,20081106,000000,6.6427,6.98262,6.47626,6.53566,10940958.862451,0
+ROST.US,D,20081107,000000,6.57814,6.68082,6.37337,6.49704,7072894.5758075,0
+ROST.US,D,20081110,000000,6.62269,6.68755,6.28367,6.34545,7557222.1621443,0
+ROST.US,D,20081111,000000,6.29257,6.39585,6.05909,6.15009,8843109.5305552,0
+ROST.US,D,20081112,000000,6.02324,6.0476,5.84154,5.84799,11922722.803544,0
+ROST.US,D,20081113,000000,5.8968,6.30089,5.57687,6.30089,17480220.521954,0
+ROST.US,D,20081114,000000,6.21365,6.27,5.81254,5.82213,11395251.412364,0
+ROST.US,D,20081117,000000,5.79699,5.89027,5.63489,5.63489,12105105.361135,0
+ROST.US,D,20081118,000000,5.60618,5.75897,5.36636,5.6547,13816407.611957,0
+ROST.US,D,20081119,000000,5.56618,5.72232,5.17328,5.21616,21294659.038623,0
+ROST.US,D,20081120,000000,5.15941,5.36874,4.88276,4.90465,14184870.046184,0
+ROST.US,D,20081121,000000,5.04931,5.24932,4.81572,5.24932,20706555.048864,0
+ROST.US,D,20081124,000000,5.3023,5.62876,5.21803,5.5638,18604147.945638,0
+ROST.US,D,20081125,000000,5.63302,5.73283,5.41152,5.70391,17969962.292227,0
+ROST.US,D,20081126,000000,5.61499,6.28792,5.61499,6.08751,13950278.637114,0
+ROST.US,D,20081128,000000,6.06572,6.1391,5.79699,5.88135,4853430.6142501,0
+ROST.US,D,20081201,000000,5.72232,5.84799,5.33528,5.3527,10549891.377106,0
+ROST.US,D,20081202,000000,5.44191,5.56846,5.20694,5.42667,10933092.59148,0
+ROST.US,D,20081203,000000,5.333,5.78807,5.2622,5.76996,9847574.4652162,0
+ROST.US,D,20081204,000000,5.66153,6.34317,5.66153,6.18069,13640384.523914,0
+ROST.US,D,20081205,000000,6.08554,6.53566,5.95661,6.50962,11480890.653072,0
+ROST.US,D,20081208,000000,6.62508,6.65884,6.28792,6.38238,10306284.407508,0
+ROST.US,D,20081209,000000,6.371,6.54042,6.04583,6.06572,9363500.3689313,0
+ROST.US,D,20081210,000000,6.08117,6.44744,6.03899,6.3409,10122977.772635,0
+ROST.US,D,20081211,000000,6.33664,6.42516,5.96334,6.05008,7670854.3799733,0
+ROST.US,D,20081212,000000,5.89867,6.24069,5.89867,6.20523,9667090.5582124,0
+ROST.US,D,20081215,000000,6.21822,6.37337,6.01869,6.11662,7255703.3198606,0
+ROST.US,D,20081216,000000,6.15009,6.56477,6.12999,6.56477,8189743.4665282,0
+ROST.US,D,20081217,000000,6.47408,6.75558,6.40229,6.58032,12006069.52466,0
+ROST.US,D,20081218,000000,6.65884,6.73359,6.46764,6.60637,9665078.7965259,0
+ROST.US,D,20081219,000000,6.62983,6.68281,6.33437,6.48358,21909079.537432,0
+ROST.US,D,20081222,000000,6.50724,6.50724,6.27693,6.43388,12847471.681378,0
+ROST.US,D,20081223,000000,6.45446,6.55587,6.26099,6.33208,4911324.3083652,0
+ROST.US,D,20081224,000000,6.34991,6.47408,6.33208,6.42684,2189786.4369998,0
+ROST.US,D,20081226,000000,6.45645,6.50279,6.26336,6.48358,2561748.2458464,0
+ROST.US,D,20081229,000000,6.43615,6.47011,6.25158,6.32347,4788716.9268275,0
+ROST.US,D,20081230,000000,6.38694,6.56012,6.30971,6.5514,4605842.5379402,0
+ROST.US,D,20081231,000000,6.56239,6.66132,6.49487,6.59775,8083876.5276186,0
+ROST.US,D,20090102,000000,6.60637,6.85816,6.55824,6.83826,5748742.328612,0
+ROST.US,D,20090105,000000,6.77182,6.81835,6.62983,6.71766,7093575.7283254,0
+ROST.US,D,20090106,000000,6.76707,6.79113,6.56953,6.6631,8277834.7942715,0
+ROST.US,D,20090107,000000,6.55369,6.79281,6.49269,6.75123,9502065.5046898,0
+ROST.US,D,20090108,000000,6.86915,7.0861,6.64507,7.00846,13851765.93947,0
+ROST.US,D,20090109,000000,7.03085,7.07957,6.60181,6.65884,9862218.3128337,0
+ROST.US,D,20090112,000000,6.62042,6.71082,6.49704,6.54912,10159133.937363,0
+ROST.US,D,20090113,000000,6.54695,6.69587,6.49269,6.58032,9533395.259227,0
+ROST.US,D,20090114,000000,6.50497,6.62983,6.44259,6.49487,12607308.54077,0
+ROST.US,D,20090115,000000,6.46556,6.91292,6.44012,6.76707,10048256.782727,0
+ROST.US,D,20090116,000000,6.85588,6.90925,6.66537,6.8445,11387826.476662,0
+ROST.US,D,20090120,000000,6.8135,6.82924,6.52873,6.55369,8936359.5323419,0
+ROST.US,D,20090121,000000,6.65884,6.90925,6.57181,6.88638,12944614.92679,0
+ROST.US,D,20090122,000000,6.78054,7.05976,6.70855,6.94431,11335560.059714,0
+ROST.US,D,20090123,000000,6.83134,7.02847,6.8047,6.92629,9646609.3699585,0
+ROST.US,D,20090126,000000,6.93994,7.08848,6.88876,7.02223,10453354.08401,0
+ROST.US,D,20090127,000000,7.05104,7.08373,6.86283,6.87322,8643789.5958333,0
+ROST.US,D,20090128,000000,6.98262,7.04224,6.80004,6.88203,16022837.539216,0
+ROST.US,D,20090129,000000,6.84688,6.87787,6.6427,6.68508,11377627.289277,0
+ROST.US,D,20090130,000000,6.73776,6.73776,6.44012,6.52873,15166036.114325,0
+ROST.US,D,20090202,000000,6.51408,6.6631,6.34792,6.48793,12286046.762137,0
+ROST.US,D,20090203,000000,6.49487,6.61131,6.40921,6.54468,10470704.518634,0
+ROST.US,D,20090204,000000,6.52061,6.5914,6.23187,6.27,13008126.808788,0
+ROST.US,D,20090205,000000,6.32535,6.85163,6.32535,6.79757,23916131.964498,0
+ROST.US,D,20090206,000000,6.78054,7.29513,6.72657,7.23076,18091599.14014,0
+ROST.US,D,20090209,000000,7.23958,7.27304,7.05809,7.16631,9975406.1656316,0
+ROST.US,D,20090210,000000,7.0861,7.25037,6.95372,6.98679,11562443.755334,0
+ROST.US,D,20090211,000000,7.03778,7.05314,6.8135,6.92629,8096652.0222641,0
+ROST.US,D,20090212,000000,6.82292,7.04372,6.77182,7.04372,8305742.9380687,0
+ROST.US,D,20090213,000000,7.03085,7.10877,6.8135,6.8135,9598539.1727935,0
+ROST.US,D,20090217,000000,6.68508,6.83826,6.5828,6.72409,11453275.386227,0
+ROST.US,D,20090218,000000,6.80004,6.81113,6.61131,6.6936,7390838.7655152,0
+ROST.US,D,20090219,000000,6.73142,6.88005,6.6936,6.74875,8116465.6530507,0
+ROST.US,D,20090220,000000,6.6936,6.93352,6.65884,6.83381,12575420.300183,0
+ROST.US,D,20090223,000000,6.82479,6.88005,6.55587,6.5828,9510826.5652472,0
+ROST.US,D,20090224,000000,6.59775,6.79518,6.59775,6.76479,9536621.9553055,0
+ROST.US,D,20090225,000000,6.71548,6.86707,6.61131,6.72171,11387258.901326,0
+ROST.US,D,20090226,000000,6.76232,6.76479,6.44012,6.45873,10232788.451197,0
+ROST.US,D,20090227,000000,6.35634,6.72171,6.32535,6.5514,9957949.6893511,0
+ROST.US,D,20090302,000000,6.44507,6.74251,6.43615,6.46556,15618105.829163,0
+ROST.US,D,20090303,000000,6.51586,6.56239,6.361,6.42516,19568875.537388,0
+ROST.US,D,20090304,000000,6.50279,6.83134,6.40229,6.73359,15602212.709855,0
+ROST.US,D,20090305,000000,6.76935,7.00846,6.70023,6.72904,19659405.8232,0
+ROST.US,D,20090306,000000,6.78459,6.83381,6.38001,6.53566,15133379.324219,0
+ROST.US,D,20090309,000000,6.48358,6.69786,6.45645,6.50497,13127370.145055,0
+ROST.US,D,20090310,000000,6.67459,6.9958,6.65646,6.94431,15025463.256562,0
+ROST.US,D,20090311,000000,6.96906,7.12195,6.88005,7.06669,13578217.856056,0
+ROST.US,D,20090312,000000,7.02223,7.35503,6.97363,7.33701,14104360.191825,0
+ROST.US,D,20090313,000000,7.31998,7.37751,7.15947,7.32582,11014589.138192,0
+ROST.US,D,20090316,000000,7.37048,7.37048,7.15354,7.15354,10305531.006795,0
+ROST.US,D,20090317,000000,7.19542,7.43494,7.16194,7.40633,12416941.551506,0
+ROST.US,D,20090318,000000,7.39079,7.62753,7.26641,7.56792,14114713.897051,0
+ROST.US,D,20090319,000000,7.80992,7.86992,7.39691,7.51268,13477490.402701,0
+ROST.US,D,20090320,000000,7.54614,7.69685,7.4192,7.53089,16405981.188118,0
+ROST.US,D,20090323,000000,7.63684,7.83626,7.53712,7.83626,13255236.182769,0
+ROST.US,D,20090324,000000,7.76982,7.98983,7.71714,7.79427,10458170.394994,0
+ROST.US,D,20090325,000000,7.80992,7.9627,7.49465,7.7412,12878845.872418,0
+ROST.US,D,20090326,000000,7.76744,8.15391,7.72824,8.1448,14650094.985784,0
+ROST.US,D,20090327,000000,8.0233,8.1759,7.93013,8.14044,11372774.621152,0
+ROST.US,D,20090330,000000,8.00964,8.09401,7.89221,8.07905,10178435.538442,0
+ROST.US,D,20090331,000000,7.86992,8.20748,7.79656,7.9627,11529051.743085,0
+ROST.US,D,20090401,000000,7.76744,8.06073,7.73923,8.05183,11132489.280161,0
+ROST.US,D,20090402,000000,8.17114,8.41888,8.15589,8.21203,15101882.932794,0
+ROST.US,D,20090403,000000,8.15816,8.34769,8.08142,8.20084,10078671.549267,0
+ROST.US,D,20090406,000000,8.12747,8.35819,8.06767,8.35402,15546339.866711,0
+ROST.US,D,20090407,000000,8.23421,8.25401,7.96677,8.10242,13630109.59249,0
+ROST.US,D,20090408,000000,8.16738,8.40492,8.15391,8.40492,9932818.8269985,0
+ROST.US,D,20090409,000000,8.67791,8.99962,8.67791,8.80664,20367904.458625,0
+ROST.US,D,20090413,000000,8.85496,8.85792,8.58266,8.65998,10940680.124386,0
+ROST.US,D,20090414,000000,8.63978,8.73762,8.46859,8.66188,15286506.504031,0
+ROST.US,D,20090415,000000,8.58899,8.75128,8.4373,8.61731,12000119.072924,0
+ROST.US,D,20090416,000000,8.68425,8.77108,8.52434,8.73059,14428020.531705,0
+ROST.US,D,20090417,000000,8.71168,8.77288,8.61325,8.689,12530010.233681,0
+ROST.US,D,20090420,000000,8.56899,8.63335,8.4271,8.56473,12937323.300597,0
+ROST.US,D,20090421,000000,8.47561,8.85049,8.47561,8.80435,11011507.870669,0
+ROST.US,D,20090422,000000,8.73059,9.10725,8.70009,8.84742,16057546.48783,0
+ROST.US,D,20090423,000000,8.8307,8.89487,8.53621,8.76257,11186450.343751,0
+ROST.US,D,20090424,000000,8.83842,8.892,8.62849,8.66188,13686242.995129,0
+ROST.US,D,20090427,000000,8.57097,8.82634,8.4869,8.54493,15565193.063078,0
+ROST.US,D,20090428,000000,8.51147,8.78227,8.4576,8.67791,13030894.45711,0
+ROST.US,D,20090429,000000,8.65998,8.76257,8.24916,8.26451,19379882.040037,0
+ROST.US,D,20090430,000000,8.36927,8.5779,8.32046,8.42057,26592074.953906,0
+ROST.US,D,20090501,000000,8.47324,8.5066,8.24916,8.43136,14858864.746862,0
+ROST.US,D,20090504,000000,8.44462,8.65356,8.42057,8.58899,14370198.541948,0
+ROST.US,D,20090505,000000,8.60949,8.65523,8.43383,8.50048,12474094.973877,0
+ROST.US,D,20090506,000000,8.54741,8.67554,8.23421,8.4373,16295927.118711,0
+ROST.US,D,20090507,000000,8.54493,8.65137,8.09401,8.1448,19280960.32458,0
+ROST.US,D,20090508,000000,8.19441,8.31194,7.97399,8.09401,14482953.13884,0
+ROST.US,D,20090511,000000,7.96925,8.16915,7.77893,8.04054,13454881.3119,0
+ROST.US,D,20090512,000000,8.21639,8.26906,7.78784,7.96033,13560670.486928,0
+ROST.US,D,20090513,000000,7.89042,7.94478,7.71071,7.83864,11565514.923652,0
+ROST.US,D,20090514,000000,7.852,8.05618,7.77893,7.81884,10866302.507456,0
+ROST.US,D,20090515,000000,7.8123,7.97627,7.74547,7.80992,9265047.2565982,0
+ROST.US,D,20090518,000000,7.91032,8.04054,7.82101,8.0233,7124270.242852,0
+ROST.US,D,20090519,000000,7.94478,8.23659,7.90151,8.14727,11580393.072832,0
+ROST.US,D,20090520,000000,8.21886,8.396,7.9233,7.94706,12307001.603117,0
+ROST.US,D,20090521,000000,8.25164,8.61325,8.1448,8.59136,28179323.616997,0
+ROST.US,D,20090522,000000,8.64662,8.75128,8.46422,8.65137,12434367.730171,0
+ROST.US,D,20090526,000000,8.54018,8.8402,8.45106,8.79069,14348676.125632,0
+ROST.US,D,20090527,000000,8.75554,8.93198,8.54493,8.65137,18167792.594174,0
+ROST.US,D,20090528,000000,8.74009,8.84475,8.43383,8.69821,16743978.359777,0
+ROST.US,D,20090529,000000,8.67097,8.74396,8.48206,8.69108,14582072.798719,0
+ROST.US,D,20090601,000000,8.74396,8.93952,8.68236,8.85792,13832759.235184,0
+ROST.US,D,20090602,000000,8.78227,9.06309,8.75366,8.94793,14947528.699543,0
+ROST.US,D,20090603,000000,8.90119,9.05091,8.84872,8.91169,18713072.923897,0
+ROST.US,D,20090604,000000,8.72049,8.74881,8.53147,8.68425,14102213.100787,0
+ROST.US,D,20090605,000000,8.76683,8.83554,8.5066,8.73534,12151414.256904,0
+ROST.US,D,20090608,000000,8.60721,8.87664,8.57979,8.82168,7619974.5839068,0
+ROST.US,D,20090609,000000,8.82168,8.98645,8.73287,8.84872,6698553.3942033,0
+ROST.US,D,20090610,000000,8.89664,8.9305,8.60721,8.79069,12239559.110435,0
+ROST.US,D,20090611,000000,8.85792,8.86644,8.61325,8.61969,9689508.7740338,0
+ROST.US,D,20090612,000000,8.59316,8.75554,8.43978,8.75128,8857283.7651284,0
+ROST.US,D,20090615,000000,8.63335,8.68019,8.43571,8.6686,11767572.752919,0
+ROST.US,D,20090616,000000,8.72049,8.72633,8.40729,8.44878,12285310.530074,0
+ROST.US,D,20090617,000000,8.5585,8.72821,8.41641,8.68662,10261592.3945,0
+ROST.US,D,20090618,000000,8.6686,8.75366,8.54493,8.64434,7028339.9119911,0
+ROST.US,D,20090619,000000,8.73534,8.73534,8.5779,8.57979,10048773.862036,0
+ROST.US,D,20090622,000000,8.48027,8.73534,8.40729,8.65751,10167158.765857,0
+ROST.US,D,20090623,000000,8.64662,8.72821,8.43383,8.44215,9024759.8957659,0
+ROST.US,D,20090624,000000,8.46632,8.57562,8.37393,8.41888,7829332.1187301,0
+ROST.US,D,20090625,000000,8.40729,8.77742,8.40729,8.61543,11652477.160248,0
+ROST.US,D,20090626,000000,8.58266,8.66188,8.49819,8.51147,13632397.062479,0
+ROST.US,D,20090629,000000,8.51374,8.71564,8.45106,8.65137,6910987.1469467,0
+ROST.US,D,20090630,000000,8.63088,8.70474,8.49819,8.56711,8674983.0110994,0
+ROST.US,D,20090701,000000,8.649,8.649,8.46422,8.54741,7553460.2081874,0
+ROST.US,D,20090702,000000,8.46632,8.54741,8.37393,8.40976,7818346.2032554,0
+ROST.US,D,20090706,000000,8.3757,8.59136,8.32511,8.57097,9198112.7539403,0
+ROST.US,D,20090707,000000,8.60246,8.65751,8.53621,8.62849,13524081.066297,0
+ROST.US,D,20090708,000000,8.65751,9.03745,8.63978,8.99962,18576606.40299,0
+ROST.US,D,20090709,000000,9.17489,9.28656,9.04705,9.13686,18659224.971408,0
+ROST.US,D,20090710,000000,9.09368,9.17489,8.96784,9.06546,13202672.849186,0
+ROST.US,D,20090713,000000,9.04508,9.24796,8.9305,9.23052,11700545.337572,0
+ROST.US,D,20090714,000000,9.19577,9.30509,9.11705,9.28459,10954083.789598,0
+ROST.US,D,20090715,000000,9.32083,9.57996,9.23627,9.57798,14177125.975596,0
+ROST.US,D,20090716,000000,9.52353,9.69878,9.47995,9.67898,8711211.8901049,0
+ROST.US,D,20090717,000000,9.70373,9.70373,9.56412,9.63739,8680448.7009826,0
+ROST.US,D,20090720,000000,9.58491,9.71859,9.475,9.69878,11241424.357627,0
+ROST.US,D,20090721,000000,9.63343,9.71165,9.475,9.63739,10602458.750371,0
+ROST.US,D,20090722,000000,9.60867,9.87404,9.55719,9.74334,8567546.6556933,0
+ROST.US,D,20090723,000000,9.7463,9.92158,9.64631,9.76414,10962390.385919,0
+ROST.US,D,20090724,000000,9.66412,9.89384,9.63739,9.87404,7034856.9291411,0
+ROST.US,D,20090727,000000,9.84335,9.87207,9.6364,9.77701,5514805.3480431,0
+ROST.US,D,20090728,000000,9.73938,9.87404,9.67601,9.80077,9863728.1440191,0
+ROST.US,D,20090729,000000,9.75325,9.93049,9.74928,9.85623,6519285.4315119,0
+ROST.US,D,20090730,000000,9.93742,10.1523,9.8285,9.84038,6673620.4762737,0
+ROST.US,D,20090731,000000,9.88197,9.96019,9.77107,9.77999,6047687.893397,0
+ROST.US,D,20090803,000000,9.57501,9.70572,9.4453,9.70175,9556161.8976297,0
+ROST.US,D,20090804,000000,9.69086,9.72849,9.31301,9.35411,15459072.634116,0
+ROST.US,D,20090805,000000,9.364,9.47698,9.23924,9.4453,13831641.253162,0
+ROST.US,D,20090806,000000,9.76611,9.93941,9.50966,9.75819,13914625.412808,0
+ROST.US,D,20090807,000000,9.89681,10.1979,9.80374,10.0938,10733812.043659,0
+ROST.US,D,20090810,000000,10.0542,10.0958,9.79483,9.87207,6421596.8290164,0
+ROST.US,D,20090811,000000,9.84038,9.9582,9.78691,9.86415,6286983.5122734,0
+ROST.US,D,20090812,000000,9.88394,10.0938,9.86415,10.0077,6168823.8207293,0
+ROST.US,D,20090813,000000,10.0077,10.084,9.85623,10.0344,6747550.6984107,0
+ROST.US,D,20090814,000000,9.96317,10.0691,9.79879,9.85623,5564133.9061827,0
+ROST.US,D,20090817,000000,9.73245,9.80869,9.62848,9.75325,7500550.4718649,0
+ROST.US,D,20090818,000000,9.82454,9.86018,9.57401,9.66709,7239930.381096,0
+ROST.US,D,20090819,000000,9.60471,9.93544,9.60471,9.9087,8493525.5407091,0
+ROST.US,D,20090820,000000,10.0781,10.3245,10.0761,10.2988,14716119.550049,0
+ROST.US,D,20090821,000000,10.3068,10.4434,10.181,10.386,9997983.948896,0
+ROST.US,D,20090824,000000,10.4315,10.4404,10.1959,10.2047,5666422.6966711,0
+ROST.US,D,20090825,000000,10.2136,10.5009,10.2136,10.4097,7302152.5945826,0
+ROST.US,D,20090826,000000,10.4217,10.4959,10.2543,10.2711,7261977.9560846,0
+ROST.US,D,20090827,000000,10.3128,10.374,10.1523,10.3563,5924742.1884834,0
+ROST.US,D,20090828,000000,10.479,10.4939,10.3177,10.4632,8071565.5964147,0
+ROST.US,D,20090831,000000,10.4513,10.4751,10.2671,10.3493,7529266.5520824,0
+ROST.US,D,20090901,000000,10.2433,10.3959,10.0285,10.0364,10999190.879943,0
+ROST.US,D,20090902,000000,9.99888,10.0741,9.91563,10.0344,7825994.3313937,0
+ROST.US,D,20090903,000000,10.1038,10.3305,10.0761,10.3205,8965349.3010218,0
+ROST.US,D,20090904,000000,10.2642,10.5236,10.1959,10.4295,5697786.7885061,0
+ROST.US,D,20090908,000000,10.4662,10.5048,10.2296,10.3128,7152846.9540371,0
+ROST.US,D,20090909,000000,10.3235,10.5721,10.2879,10.5444,9176802.420935,0
+ROST.US,D,20090910,000000,10.5186,10.5791,10.3533,10.4642,6664505.9435326,0
+ROST.US,D,20090911,000000,10.4632,10.5266,10.2879,10.3305,5516319.2189105,0
+ROST.US,D,20090914,000000,10.3473,10.5553,10.2642,10.5464,5307684.7871834,0
+ROST.US,D,20090915,000000,10.5464,10.6354,10.3592,10.5286,6782412.1450248,0
+ROST.US,D,20090916,000000,10.5068,10.6524,10.4494,10.6494,6448085.024555,0
+ROST.US,D,20090917,000000,10.6305,10.7048,10.4979,10.5156,8695818.6814577,0
+ROST.US,D,20090918,000000,10.5464,10.5979,10.4572,10.5176,7993054.3747748,0
+ROST.US,D,20090921,000000,10.4434,10.6474,10.4067,10.6335,7008783.8109384,0
+ROST.US,D,20090922,000000,10.6275,10.7603,10.584,10.6524,5879449.272763,0
+ROST.US,D,20090923,000000,10.6841,10.7118,10.4662,10.4662,4986817.8874754,0
+ROST.US,D,20090924,000000,10.5266,10.5464,10.4187,10.479,3355277.1399029,0
+ROST.US,D,20090925,000000,10.5028,10.5513,10.374,10.4384,6882724.5210451,0
+ROST.US,D,20090928,000000,10.4513,10.7048,10.4067,10.6899,5023532.5382535,0
+ROST.US,D,20090929,000000,10.6424,10.78,10.6048,10.6731,6383191.5712788,0
+ROST.US,D,20090930,000000,10.7028,10.7166,10.4702,10.6048,5534177.6435601,0
+ROST.US,D,20091001,000000,10.5899,10.6167,10.3325,10.3375,9738066.7628127,0
+ROST.US,D,20091002,000000,10.3592,10.4047,10.1869,10.2117,8333872.2544609,0
+ROST.US,D,20091005,000000,10.2473,10.382,10.2067,10.3355,6993245.1737356,0
+ROST.US,D,20091006,000000,10.377,10.7553,10.3632,10.7543,10446829.997416,0
+ROST.US,D,20091007,000000,10.7376,10.7939,10.5652,10.7186,7776965.7196502,0
+ROST.US,D,20091008,000000,10.9653,11.2098,10.3662,10.4295,25570821.100431,0
+ROST.US,D,20091009,000000,10.3959,10.4187,9.96317,10.0324,25104351.938743,0
+ROST.US,D,20091012,000000,10.0988,10.1999,10.0256,10.1176,11095215.133412,0
+ROST.US,D,20091013,000000,10.0761,10.3128,10.0424,10.2266,8166466.8182602,0
+ROST.US,D,20091014,000000,10.2523,10.3592,10.1999,10.2948,8902537.2939483,0
+ROST.US,D,20091015,000000,10.2246,10.3018,10.0285,10.084,10150063.841124,0
+ROST.US,D,20091016,000000,10.0305,10.2592,9.90375,10.1463,9110995.9995039,0
+ROST.US,D,20091019,000000,10.1295,10.3375,10.084,10.3128,6059557.4893313,0
+ROST.US,D,20091020,000000,10.2948,10.3128,10.1275,10.181,4469561.8424099,0
+ROST.US,D,20091021,000000,10.1959,10.3375,10.0721,10.0741,7431090.1579732,0
+ROST.US,D,20091022,000000,10.1295,10.4295,10.1196,10.3325,7412606.5925184,0
+ROST.US,D,20091023,000000,10.3275,10.382,10.1483,10.2355,4767043.0224331,0
+ROST.US,D,20091026,000000,10.2612,10.4384,10.1869,10.1959,6471073.8454733,0
+ROST.US,D,20091027,000000,10.1979,10.281,9.94925,9.99888,10322799.637858,0
+ROST.US,D,20091028,000000,10.0305,10.0761,9.70967,9.7166,9639652.0274595,0
+ROST.US,D,20091029,000000,9.74334,9.94925,9.70373,9.89978,5595468.7103223,0
+ROST.US,D,20091030,000000,9.89384,10.0424,9.73541,9.76611,10618842.691054,0
+ROST.US,D,20091102,000000,9.8285,10.0364,9.77999,9.94239,9159104.573649,0
+ROST.US,D,20091103,000000,9.82454,10.0474,9.75819,10.0424,7334043.8649318,0
+ROST.US,D,20091104,000000,10.0424,10.1909,9.92752,9.96019,7120239.6500354,0
+ROST.US,D,20091105,000000,10.0344,10.177,9.89681,10.1058,9596867.754324,0
+ROST.US,D,20091106,000000,10.0404,10.175,9.88692,10.1246,6805844.3210537,0
+ROST.US,D,20091109,000000,10.177,10.3128,10.1137,10.2731,5887973.0019968,0
+ROST.US,D,20091110,000000,10.2731,10.3177,10.2296,10.2771,8189651.5637604,0
+ROST.US,D,20091111,000000,10.3405,10.5107,10.3038,10.372,6466657.463016,0
+ROST.US,D,20091112,000000,10.4117,10.479,10.1483,10.1642,7686987.8603656,0
+ROST.US,D,20091113,000000,10.2018,10.2988,10.1058,10.2117,5148094.1160078,0
+ROST.US,D,20091116,000000,10.281,10.3355,10.184,10.2642,5381548.3545656,0
+ROST.US,D,20091117,000000,10.2573,10.3325,9.99888,10.1176,8455724.2154457,0
+ROST.US,D,20091118,000000,10.1038,10.2791,10.086,10.2246,8120009.4641741,0
+ROST.US,D,20091119,000000,9.99489,10.0938,9.86415,9.95522,17641406.867561,0
+ROST.US,D,20091120,000000,9.96317,9.97694,9.69878,9.72057,14111485.181131,0
+ROST.US,D,20091123,000000,9.76908,9.92553,9.73047,9.75325,9654502.9087846,0
+ROST.US,D,20091124,000000,9.82057,9.879,9.75325,9.82651,7043250.3786272,0
+ROST.US,D,20091125,000000,9.8285,9.98692,9.71859,9.97013,6879926.0312694,0
+ROST.US,D,20091127,000000,9.71859,9.97694,9.60174,9.8285,2779737.5713996,0
+ROST.US,D,20091130,000000,9.81562,9.88989,9.65323,9.76117,9460879.9357461,0
+ROST.US,D,20091201,000000,9.83839,9.90177,9.76611,9.85325,7991480.9185963,0
+ROST.US,D,20091202,000000,9.8186,9.97211,9.79483,9.84038,5131718.2546893,0
+ROST.US,D,20091203,000000,9.81562,9.94537,9.70572,9.70769,13935930.696211,0
+ROST.US,D,20091204,000000,9.77701,9.85325,9.63937,9.68195,10747344.978698,0
+ROST.US,D,20091207,000000,9.71463,9.82651,9.64432,9.73245,4059008.9504491,0
+ROST.US,D,20091208,000000,9.72849,9.7463,9.5453,9.66412,7270466.3381001,0
+ROST.US,D,20091209,000000,9.6562,9.65917,9.49777,9.53046,6659038.2338083,0
+ROST.US,D,20091210,000000,9.59185,9.79087,9.54233,9.69878,6699412.8365704,0
+ROST.US,D,20091211,000000,9.75522,9.80077,9.59581,9.66017,6975939.1756134,0
+ROST.US,D,20091214,000000,9.82454,9.97415,9.80077,9.96813,15401137.53326,0
+ROST.US,D,20091215,000000,9.94737,10.1107,9.9087,10.0454,10330974.944512,0
+ROST.US,D,20091216,000000,10.0928,10.1404,9.93247,9.94925,12492305.860788,0
+ROST.US,D,20091217,000000,9.87701,9.89186,9.76611,9.84038,8495301.9909132,0
+ROST.US,D,20091218,000000,9.83146,9.88394,9.52055,9.52055,126151369.39723,0
+ROST.US,D,20091221,000000,9.51658,9.80374,9.51658,9.6968,20476701.176978,0
+ROST.US,D,20091222,000000,9.70175,9.70769,9.46114,9.50272,13201031.728333,0
+ROST.US,D,20091223,000000,9.50966,9.62154,9.45916,9.51658,8996839.6329223,0
+ROST.US,D,20091224,000000,9.51857,9.57996,9.40965,9.4344,2572253.4391509,0
+ROST.US,D,20091228,000000,9.45519,9.54035,9.4344,9.50272,9285586.010322,0
+ROST.US,D,20091229,000000,9.53243,9.67006,9.50472,9.65125,8716351.3756584,0
+ROST.US,D,20091230,000000,9.67403,9.67601,9.56709,9.62154,5839739.1977067,0
+ROST.US,D,20091231,000000,9.60174,9.67205,9.47797,9.47797,4924779.4795243,0
+ROST.US,D,20100104,000000,9.48788,9.52847,9.38727,9.475,17733943.865456,0
+ROST.US,D,20100105,000000,9.50075,9.65323,9.45718,9.64828,10554068.408399,0
+ROST.US,D,20100106,000000,9.62451,9.79681,9.57996,9.79483,14514027.383485,0
+ROST.US,D,20100107,000000,10.1315,10.3068,10.1107,10.1979,27017407.022834,0
+ROST.US,D,20100108,000000,10.0186,10.0621,9.93941,10.0008,17939359.680469,0
+ROST.US,D,20100111,000000,10.0305,10.0621,9.88097,10.0504,11486882.511549,0
+ROST.US,D,20100112,000000,10.0305,10.0958,9.99888,10.086,10676746.484373,0
+ROST.US,D,20100113,000000,10.1364,10.2236,10.0958,10.1929,8992878.7246219,0
+ROST.US,D,20100114,000000,10.1226,10.181,10.1038,10.1196,9152993.5445502,0
+ROST.US,D,20100115,000000,10.1107,10.1661,9.94537,9.96019,7366418.8872125,0
+ROST.US,D,20100119,000000,9.99888,10.177,9.97211,10.1592,7522691.9694625,0
+ROST.US,D,20100120,000000,10.0928,10.1344,9.95224,10.0454,5904333.7145072,0
+ROST.US,D,20100121,000000,10.0523,10.1107,9.84631,9.86216,9191423.0403804,0
+ROST.US,D,20100122,000000,9.84038,9.94737,9.71463,9.72552,10299376.551114,0
+ROST.US,D,20100125,000000,9.79087,9.88989,9.76611,9.84335,11474346.368068,0
+ROST.US,D,20100126,000000,9.80077,10.0761,9.77404,10.0324,11502597.884844,0
+ROST.US,D,20100127,000000,9.98991,10.2236,9.95522,10.2117,14383916.292443,0
+ROST.US,D,20100128,000000,10.2117,10.2433,10.088,10.2156,15432348.117175,0
+ROST.US,D,20100129,000000,10.2433,10.4147,10.1929,10.1929,15657807.824855,0
+ROST.US,D,20100201,000000,10.2711,10.389,10.2097,10.3205,10802137.20688,0
+ROST.US,D,20100202,000000,10.3128,10.4315,10.2612,10.394,12197626.200303,0
+ROST.US,D,20100203,000000,10.3435,10.3662,10.175,10.2543,14001924.962861,0
+ROST.US,D,20100204,000000,10.2266,10.2266,9.99589,10.0324,14679275.629443,0
+ROST.US,D,20100205,000000,10.0641,10.2404,10.0424,10.2018,13369707.644554,0
+ROST.US,D,20100208,000000,10.1731,10.2404,9.97013,10.0305,9490667.5416409,0
+ROST.US,D,20100209,000000,10.1463,10.1869,10.0186,10.1058,8471909.2017848,0
+ROST.US,D,20100210,000000,10.0474,10.1681,10.0256,10.0562,8632346.1863607,0
+ROST.US,D,20100211,000000,10.088,10.2918,10.0424,10.2543,8778910.9026005,0
+ROST.US,D,20100212,000000,10.2236,10.3128,10.1315,10.3038,7772423.0971272,0
+ROST.US,D,20100216,000000,10.3563,10.386,10.2642,10.3435,6688370.3655463,0
+ROST.US,D,20100217,000000,10.3513,10.4533,10.3375,10.4513,6341030.4191075,0
+ROST.US,D,20100218,000000,10.4513,10.5176,10.4027,10.4533,5504022.426594,0
+ROST.US,D,20100219,000000,10.4513,10.4879,10.3335,10.4533,7114933.5275952,0
+ROST.US,D,20100222,000000,10.4533,10.4979,10.3435,10.4642,8884950.53792,0
+ROST.US,D,20100223,000000,10.4731,10.4939,10.3435,10.4364,9336562.758759,0
+ROST.US,D,20100224,000000,10.5009,10.6949,10.4334,10.6841,8396016.7040672,0
+ROST.US,D,20100225,000000,10.6018,10.8702,10.5464,10.8464,10259632.138759,0
+ROST.US,D,20100226,000000,10.8731,10.89,10.7721,10.8572,9044290.7488054,0
+ROST.US,D,20100301,000000,10.9117,10.9673,10.7346,10.9444,10049417.181411,0
+ROST.US,D,20100302,000000,10.9563,11.0147,10.9187,10.9395,11335885.254123,0
+ROST.US,D,20100303,000000,10.9345,11.0217,10.9237,10.9761,8505603.1802716,0
+ROST.US,D,20100304,000000,11.0849,11.4425,11.0247,11.3316,17084693.22757,0
+ROST.US,D,20100305,000000,11.3811,11.4108,11.2643,11.3494,13923828.818555,0
+ROST.US,D,20100308,000000,11.3375,11.5117,11.3098,11.494,8388616.0064575,0
+ROST.US,D,20100309,000000,11.486,11.5157,11.393,11.4257,11696757.125681,0
+ROST.US,D,20100310,000000,11.4553,11.589,11.4495,11.5574,10774503.761465,0
+ROST.US,D,20100311,000000,11.4752,11.6911,11.4495,11.6742,12435838.174455,0
+ROST.US,D,20100312,000000,11.6911,11.7534,11.6246,11.7444,7045316.676022,0
+ROST.US,D,20100315,000000,11.7425,11.9228,11.6702,11.8871,9706451.200767,0
+ROST.US,D,20100316,000000,11.898,12.0514,11.8851,12.0287,9454157.9047294,0
+ROST.US,D,20100317,000000,12.0801,12.094,11.9128,11.9762,11196752.54303,0
+ROST.US,D,20100318,000000,11.8396,11.9732,11.5,11.5732,21536694.571885,0
+ROST.US,D,20100319,000000,11.6138,11.999,11.5633,11.999,22720209.326403,0
+ROST.US,D,20100322,000000,11.9604,12.2039,11.9395,12.1376,9480403.7193419,0
+ROST.US,D,20100323,000000,12.1435,12.1435,11.9355,12.0396,10595280.235277,0
+ROST.US,D,20100324,000000,12.0118,12.0396,11.8446,11.894,9234279.0178732,0
+ROST.US,D,20100325,000000,11.9128,12.0138,11.8791,11.9277,8830013.8911031,0
+ROST.US,D,20100326,000000,11.7881,11.9128,11.7197,11.899,13393849.794712,0
+ROST.US,D,20100329,000000,11.9515,11.9515,11.7811,11.8713,6169741.8384869,0
+ROST.US,D,20100330,000000,11.8791,11.9415,11.7761,11.8256,11156753.630704,0
+ROST.US,D,20100331,000000,11.8227,11.9445,11.6504,11.8703,7885382.7078863,0
+ROST.US,D,20100401,000000,11.9515,12.0069,11.797,11.8583,7036891.9189997,0
+ROST.US,D,20100405,000000,11.9515,12.2356,11.9158,12.2009,9925854.4150558,0
+ROST.US,D,20100406,000000,12.1842,12.2307,12.0386,12.1346,9481371.2232053,0
+ROST.US,D,20100407,000000,12.1227,12.1882,11.9515,12.0138,11054215.389845,0
+ROST.US,D,20100408,000000,12.2771,12.5485,12.1921,12.4495,21161719.160191,0
+ROST.US,D,20100409,000000,12.4911,12.5168,12.3267,12.401,8991739.5342694,0
+ROST.US,D,20100412,000000,12.4326,12.4931,12.3148,12.4287,6948315.8294043,0
+ROST.US,D,20100413,000000,12.4752,12.5673,12.401,12.5425,6767712.7517785,0
+ROST.US,D,20100414,000000,12.5386,12.5425,12.4158,12.5218,5225203.5679585,0
+ROST.US,D,20100415,000000,12.4951,12.609,12.4267,12.5673,6122750.2364428,0
+ROST.US,D,20100416,000000,12.59,12.6257,12.402,12.5208,8371829.1074853,0
+ROST.US,D,20100419,000000,12.5108,12.5673,12.2821,12.4386,7735884.1725204,0
+ROST.US,D,20100420,000000,12.5218,12.6397,12.4495,12.5842,8986842.429642,0
+ROST.US,D,20100421,000000,12.5386,12.7664,12.5317,12.6802,8048911.0591903,0
+ROST.US,D,20100422,000000,12.6327,12.9941,12.593,12.9613,9246707.099858,0
+ROST.US,D,20100423,000000,13.003,13.0664,12.8188,12.9862,5688624.7895002,0
+ROST.US,D,20100426,000000,13.0415,13.0812,12.9139,12.9613,0,0
+ROST.US,D,20100427,000000,12.9406,13.005,12.6614,12.6822,9820931.7518373,0
+ROST.US,D,20100428,000000,12.7139,12.7901,12.4435,12.4891,7928676.9908871,0
+ROST.US,D,20100429,000000,12.5337,12.7684,12.4931,12.7159,6291644.2954979,0
+ROST.US,D,20100430,000000,12.7169,12.7812,12.393,12.4267,9628498.4651777,0
+ROST.US,D,20100503,000000,12.4435,12.7495,12.3832,12.6574,4653559.2629214,0
+ROST.US,D,20100504,000000,12.5455,12.599,12.1782,12.2207,10308979.885389,0
+ROST.US,D,20100505,000000,12.1643,12.4406,12.0614,12.2089,11047596.370723,0
+ROST.US,D,20100506,000000,11.7237,11.899,11.3177,11.7355,19434099.62344,0
+ROST.US,D,20100507,000000,11.6692,11.894,11.3563,11.4305,12385712.789022,0
+ROST.US,D,20100510,000000,11.7604,11.9564,11.7058,11.9535,8911677.0747026,0
+ROST.US,D,20100511,000000,11.8286,12.1495,11.7267,12.001,6815330.5045482,0
+ROST.US,D,20100512,000000,12.001,12.0614,11.9208,12.0396,5590329.2247689,0
+ROST.US,D,20100513,000000,11.9515,12.0396,11.6643,11.7078,6347030.3569486,0
+ROST.US,D,20100514,000000,11.6049,11.7078,11.5307,11.6039,8301528.5397164,0
+ROST.US,D,20100517,000000,11.6168,11.7761,11.4158,11.7663,8919021.2167628,0
+ROST.US,D,20100518,000000,11.6485,11.7811,11.4514,11.492,13962107.836228,0
+ROST.US,D,20100519,000000,11.4583,11.6564,11.4218,11.482,9074685.316936,0
+ROST.US,D,20100520,000000,11.1891,11.7781,11.1137,11.6009,18876221.545084,0
+ROST.US,D,20100521,000000,11.5365,11.8811,11.3712,11.6623,14213623.493461,0
+ROST.US,D,20100524,000000,11.6841,11.6841,11.5,11.6049,8066524.0731522,0
+ROST.US,D,20100525,000000,11.3811,11.7663,11.287,11.7287,10014764.788345,0
+ROST.US,D,20100526,000000,11.7624,11.9098,11.498,11.5613,8624560.7090308,0
+ROST.US,D,20100527,000000,11.8466,11.8466,11.589,11.8019,6479405.6898074,0
+ROST.US,D,20100528,000000,11.7881,11.8733,11.5454,11.6266,10758963.10442,0
+ROST.US,D,20100601,000000,11.6099,11.896,11.6009,11.6891,8487594.2774639,0
+ROST.US,D,20100602,000000,11.6564,12.0801,11.6316,12.0733,9562568.8334425,0
+ROST.US,D,20100603,000000,12.2109,12.8485,12.2089,12.4683,16881042.753635,0
+ROST.US,D,20100604,000000,12.2961,12.5168,12.0693,12.1197,11343807.070724,0
+ROST.US,D,20100607,000000,12.1505,12.2921,11.7722,11.7881,9053358.8252024,0
+ROST.US,D,20100608,000000,11.7761,12.1505,11.6643,12.1158,13284331.993103,0
+ROST.US,D,20100609,000000,12.1949,12.5634,12.1643,12.3416,15191619.421073,0
+ROST.US,D,20100610,000000,12.4891,12.7792,12.4129,12.7545,11934371.226883,0
+ROST.US,D,20100611,000000,12.593,12.8841,12.5881,12.7238,9454645.6963432,0
+ROST.US,D,20100614,000000,12.7525,12.8515,12.607,12.6455,8829963.3950768,0
+ROST.US,D,20100615,000000,12.6802,12.8011,12.5495,12.7792,6655305.5675466,0
+ROST.US,D,20100616,000000,12.7792,12.8327,12.6535,12.7495,4997107.967708,0
+ROST.US,D,20100617,000000,12.8148,12.8684,12.599,12.803,9765466.9165857,0
+ROST.US,D,20100618,000000,12.8664,12.906,12.6931,12.7199,8140666.3785994,0
+ROST.US,D,20100621,000000,12.8307,12.8723,12.4287,12.5138,6059379.7433189,0
+ROST.US,D,20100622,000000,12.5367,12.6922,12.2336,12.2684,7011270.2352718,0
+ROST.US,D,20100623,000000,12.2704,12.3832,12.1227,12.2991,7112498.6092087,0
+ROST.US,D,20100624,000000,12.2594,12.3593,12.1277,12.2207,6233125.4605776,0
+ROST.US,D,20100625,000000,12.2336,12.2881,12.0733,12.096,7902193.8449512,0
+ROST.US,D,20100628,000000,12.1,12.2277,11.991,12.1316,6291722.0593784,0
+ROST.US,D,20100629,000000,11.999,12.0594,11.7841,11.8543,7536650.0810431,0
+ROST.US,D,20100630,000000,11.8466,12.1,11.8009,11.8276,9057546.9656209,0
+ROST.US,D,20100701,000000,11.8543,12.2059,11.7039,12.1505,12605712.86634,0
+ROST.US,D,20100702,000000,12.2039,12.3218,12.0227,12.0396,8715970.6356203,0
+ROST.US,D,20100706,000000,12.2861,12.3783,11.9316,12.1277,8841794.6140312,0
+ROST.US,D,20100707,000000,12.1069,12.4287,12.0733,12.2861,12538369.34587,0
+ROST.US,D,20100708,000000,12.2664,12.2664,11.7534,11.9891,15916165.693648,0
+ROST.US,D,20100709,000000,11.991,12.0366,11.8663,12.003,5983960.8983276,0
+ROST.US,D,20100712,000000,11.9802,12.1812,11.8811,11.9287,5596293.8153916,0
+ROST.US,D,20100713,000000,12.0643,12.102,11.9316,12.0494,7477267.7640737,0
+ROST.US,D,20100714,000000,12.0752,12.1672,11.9068,12.0287,6533012.2712923,0
+ROST.US,D,20100715,000000,12.0693,12.1921,11.9287,12.1603,6684176.1656045,0
+ROST.US,D,20100716,000000,12.1277,12.1505,11.7624,11.7741,8844153.7883784,0
+ROST.US,D,20100719,000000,11.8466,11.9584,11.797,11.8513,5985965.5905704,0
+ROST.US,D,20100720,000000,11.6861,12.096,11.6643,12.0733,6809426.509157,0
+ROST.US,D,20100721,000000,12.096,12.1505,11.8178,11.8703,8483014.2878814,0
+ROST.US,D,20100722,000000,11.9445,12.2277,11.9098,12.1742,6426144.5011421,0
+ROST.US,D,20100723,000000,12.1505,12.3763,12.1227,12.3524,5663118.2367122,0
+ROST.US,D,20100726,000000,12.3524,12.4168,12.2089,12.401,5200952.3463834,0
+ROST.US,D,20100727,000000,12.3812,12.4069,11.9039,12.0118,11881510.976667,0
+ROST.US,D,20100728,000000,12.0049,12.1049,11.7741,11.8207,8732299.030674,0
+ROST.US,D,20100729,000000,11.9335,11.9375,11.4038,11.6138,11763263.422037,0
+ROST.US,D,20100730,000000,11.498,11.7327,11.4276,11.6861,8557000.0556473,0
+ROST.US,D,20100802,000000,11.793,11.8356,11.496,11.6841,9066919.0280961,0
+ROST.US,D,20100803,000000,11.6821,11.7327,11.3217,11.5257,10443060.974016,0
+ROST.US,D,20100804,000000,11.5929,11.7464,11.5594,11.7425,7450510.9296753,0
+ROST.US,D,20100805,000000,11.6138,11.6504,10.8108,11.2356,19377003.76654,0
+ROST.US,D,20100806,000000,11.1137,11.2028,10.8355,11.1444,12120666.21659,0
+ROST.US,D,20100809,000000,11.2326,11.4712,11.2177,11.4038,7390784.2298069,0
+ROST.US,D,20100810,000000,11.3009,11.4108,11.2434,11.3167,5991398.9629968,0
+ROST.US,D,20100811,000000,11.2098,11.2177,11.0395,11.0524,8560638.7993,0
+ROST.US,D,20100812,000000,10.8929,11.0999,10.8751,11.0147,6805844.3210537,0
+ROST.US,D,20100813,000000,10.9623,11.0742,10.8771,10.8801,9963239.6530628,0
+ROST.US,D,20100816,000000,10.8375,11.0395,10.8206,10.9673,5305236.7398299,0
+ROST.US,D,20100817,000000,10.996,11.1286,10.985,11.0247,6347825.164402,0
+ROST.US,D,20100818,000000,10.9673,11.3316,10.885,11.2979,8932539.0029944,0
+ROST.US,D,20100819,000000,11.294,11.5097,10.9494,11.1574,14465362.34313,0
+ROST.US,D,20100820,000000,11.1019,11.1236,10.8544,11.0553,9084235.1254236,0
+ROST.US,D,20100823,000000,11.0919,11.4098,11.0849,11.2177,8297796.8833753,0
+ROST.US,D,20100824,000000,11.1137,11.1137,10.8751,11.0147,9345879.2756053,0
+ROST.US,D,20100825,000000,10.9583,11.3246,10.9286,11.2781,6752506.3784284,0
+ROST.US,D,20100826,000000,11.285,11.3167,11.0959,11.1336,5152618.5599612,0
+ROST.US,D,20100827,000000,11.1811,11.3514,10.987,11.3079,6411906.6415758,0
+ROST.US,D,20100830,000000,11.2523,11.2593,11.0672,11.1761,6702353.7251401,0
+ROST.US,D,20100831,000000,10.9494,11.2543,10.8989,11.0157,13947832.609602,0
+ROST.US,D,20100901,000000,11.1217,11.4305,11.0792,11.3415,12154619.744651,0
+ROST.US,D,20100902,000000,11.3881,11.6366,11.3415,11.5841,8568024.3481019,0
+ROST.US,D,20100903,000000,11.7148,11.7624,11.5662,11.6722,5468976.1645237,0
+ROST.US,D,20100907,000000,11.6346,11.6662,11.4257,11.4495,5654392.5233733,0
+ROST.US,D,20100908,000000,11.504,11.5949,11.4672,11.491,4945703.0129683,0
+ROST.US,D,20100909,000000,11.6168,11.6346,11.4335,11.486,4528171.5701774,0
+ROST.US,D,20100910,000000,11.5137,11.6158,11.4643,11.5732,4641798.7384037,0
+ROST.US,D,20100913,000000,11.6564,11.7663,11.6246,11.7464,3662884.7930338,0
+ROST.US,D,20100914,000000,11.7534,11.9652,11.7178,11.9068,5171507.1035467,0
+ROST.US,D,20100915,000000,11.8791,12.0317,11.8109,11.996,7136988.1720277,0
+ROST.US,D,20100916,000000,11.9732,12.0267,11.8762,11.9822,4578886.7491983,0
+ROST.US,D,20100917,000000,11.9871,12.0514,11.892,11.9652,6898254.0689633,0
+ROST.US,D,20100920,000000,11.991,12.1555,11.8831,12.1,6250905.1114263,0
+ROST.US,D,20100921,000000,12.0425,12.0851,11.8246,11.9604,7244892.1206369,0
+ROST.US,D,20100922,000000,11.9564,12.2149,11.8811,12.1762,8742426.513702,0
+ROST.US,D,20100923,000000,12.094,12.4525,12.0713,12.402,9230821.0499944,0
+ROST.US,D,20100924,000000,12.4951,12.5653,12.4069,12.5248,5876930.5309727,0
+ROST.US,D,20100927,000000,12.4822,12.5019,12.2634,12.3029,6346846.551413,0
+ROST.US,D,20100928,000000,12.3574,12.5386,12.2059,12.4594,12110686.181958,0
+ROST.US,D,20100929,000000,12.4386,12.4386,12.2881,12.3554,7401013.7148081,0
+ROST.US,D,20100930,000000,12.405,12.4752,12.0049,12.1297,10838044.931158,0
+ROST.US,D,20101001,000000,12.2406,12.3069,12.1197,12.2129,7727528.0900937,0
+ROST.US,D,20101004,000000,12.1505,12.1999,11.9682,12.0831,8643935.0243889,0
+ROST.US,D,20101005,000000,12.1672,12.1949,11.8543,12.0396,13473204.299991,0
+ROST.US,D,20101006,000000,12.0207,12.0544,11.8336,12.0544,14616720.142183,0
+ROST.US,D,20101007,000000,12.391,12.5653,12.2307,12.3019,16054865.148835,0
+ROST.US,D,20101008,000000,12.3277,12.5188,12.2564,12.3713,7791008.664555,0
+ROST.US,D,20101011,000000,12.3554,12.4911,12.3029,12.4455,6591643.2073909,0
+ROST.US,D,20101012,000000,12.405,12.5297,12.3098,12.4643,6819180.3215908,0
+ROST.US,D,20101013,000000,12.5019,12.5367,12.2821,12.3812,6489183.7403337,0
+ROST.US,D,20101014,000000,12.3812,12.4971,12.3376,12.4168,5421215.0030393,0
+ROST.US,D,20101015,000000,12.4722,12.6158,12.3336,12.605,8121405.1743402,0
+ROST.US,D,20101018,000000,12.5386,12.7495,12.5367,12.6742,5935057.5167292,0
+ROST.US,D,20101019,000000,12.6614,12.6614,12.4703,12.5455,7518661.3766458,0
+ROST.US,D,20101020,000000,12.6397,12.7495,12.602,12.697,5514580.1357659,0
+ROST.US,D,20101021,000000,12.7466,12.9336,12.6664,12.7564,7984682.1336198,0
+ROST.US,D,20101022,000000,12.7356,12.8574,12.6703,12.7871,3559266.947134,0
+ROST.US,D,20101025,000000,12.8079,13.0743,12.8079,12.9653,5771358.4888565,0
+ROST.US,D,20101026,000000,12.9277,13.1466,12.9109,12.9832,6643405.6739966,0
+ROST.US,D,20101027,000000,12.9516,13.0238,12.805,13.005,7892877.3281049,0
+ROST.US,D,20101028,000000,13.113,13.113,12.7991,12.9536,5545778.6006346,0
+ROST.US,D,20101029,000000,12.9386,13.1208,12.8684,13.0941,5666530.7581673,0
+ROST.US,D,20101101,000000,13.1486,13.2792,13.111,13.2248,6795585.5483574,0
+ROST.US,D,20101102,000000,13.3357,13.5407,13.2922,13.5338,9627928.8700013,0
+ROST.US,D,20101103,000000,13.4922,13.5615,13.2872,13.4268,11109530.756859,0
+ROST.US,D,20101104,000000,13.716,14.2556,13.6298,14.1209,12795018.429133,0
+ROST.US,D,20101105,000000,14.0606,14.2972,14.0576,14.2605,6394238.081985,0
+ROST.US,D,20101108,000000,14.1843,14.218,13.9437,14.1655,7542753.0307778,0
+ROST.US,D,20101109,000000,14.2279,14.2279,13.8971,13.9565,5651392.0494925,0
+ROST.US,D,20101110,000000,13.9991,14.2337,13.9773,14.2249,6728292.523913,0
+ROST.US,D,20101111,000000,14.1408,14.3863,14.0427,14.3329,5284735.3531655,0
+ROST.US,D,20101112,000000,14.1972,14.3605,14.1298,14.1763,4824575.1650001,0
+ROST.US,D,20101115,000000,14.2654,14.315,14.1081,14.1209,4309207.6713171,0
+ROST.US,D,20101116,000000,14.1209,14.3239,13.9486,14.1081,6790954.0528281,0
+ROST.US,D,20101117,000000,14.1476,14.5793,14.0902,14.5131,10324040.830184,0
+ROST.US,D,20101118,000000,14.4308,14.4308,13.7734,14.0843,18400328.814974,0
+ROST.US,D,20101119,000000,14.0576,14.218,13.9536,14.213,6586809.7277567,0
+ROST.US,D,20101122,000000,14.116,14.4269,13.9932,14.3863,6780735.6769528,0
+ROST.US,D,20101123,000000,14.2437,14.4477,14.1615,14.2298,6878544.4599908,0
+ROST.US,D,20101124,000000,14.2823,14.5763,14.2823,14.5536,4344931.5900598,0
+ROST.US,D,20101126,000000,14.4447,14.5763,14.4378,14.5743,1570823.3156685,0
+ROST.US,D,20101129,000000,14.4961,14.5051,14.1011,14.2556,5705604.5832927,0
+ROST.US,D,20101130,000000,14.1398,14.4913,14.0873,14.3982,6106171.3810989,0
+ROST.US,D,20101201,000000,14.5823,14.7764,14.4635,14.5556,8115951.6035034,0
+ROST.US,D,20101202,000000,14.5437,14.6418,14.3605,14.5586,8234033.531167,0
+ROST.US,D,20101203,000000,14.5131,14.5486,14.3813,14.4556,5781688.9659102,0
+ROST.US,D,20101206,000000,14.4844,14.5081,14.3259,14.3705,4281760.0512794,0
+ROST.US,D,20101207,000000,14.5021,14.5606,14.3486,14.3962,4767829.7505224,0
+ROST.US,D,20101208,000000,14.4566,14.5656,14.1932,14.2804,7110101.0578815,0
+ROST.US,D,20101209,000000,14.315,14.5695,14.2684,14.5516,6268442.3813488,0
+ROST.US,D,20101210,000000,14.5695,14.5793,14.2823,14.4527,5849620.2601265,0
+ROST.US,D,20101213,000000,14.4566,14.4844,14.0407,14.0526,6091289.1922374,0
+ROST.US,D,20101214,000000,14.0625,14.1348,13.9773,14.015,6062338.8104582,0
+ROST.US,D,20101215,000000,14.007,14.0486,13.7337,13.8309,10200977.974489,0
+ROST.US,D,20101216,000000,13.8466,14.2417,13.8309,14.204,6016301.5833105,0
+ROST.US,D,20101217,000000,14.1378,14.1892,13.9704,13.9734,6678262.0710082,0
+ROST.US,D,20101220,000000,14.0843,14.1238,13.8654,13.9278,4022266.0218962,0
+ROST.US,D,20101221,000000,13.9467,14.0733,13.8466,14.007,2889691.6586754,0
+ROST.US,D,20101222,000000,14.005,14.0902,13.9288,14.0665,2959735.7066309,0
+ROST.US,D,20101223,000000,14.0309,14.1081,13.9437,14.0665,3276681.0849389,0
+ROST.US,D,20101227,000000,13.9961,14.0723,13.8823,14.0239,1668633.108627,0
+ROST.US,D,20101228,000000,14.0427,14.1328,14.005,14.0486,1960486.0015626,0
+ROST.US,D,20101229,000000,14.0704,14.1972,14.0566,14.0971,2626116.5404493,0
+ROST.US,D,20101230,000000,14.0952,14.1972,14.0169,14.1665,3042804.6996016,0
+ROST.US,D,20101231,000000,14.1368,14.1803,14.0327,14.0427,2535896.3002387,0
+ROST.US,D,20110103,000000,14.1932,14.3715,14.1458,14.1745,4875240.8579154,0
+ROST.US,D,20110104,000000,14.2012,14.2012,13.7862,13.8041,7315663.3113705,0
+ROST.US,D,20110105,000000,13.7437,13.9061,13.3486,13.9031,8398031.4955152,0
+ROST.US,D,20110106,000000,14.0675,14.3715,14.0675,14.1495,14410126.759838,0
+ROST.US,D,20110107,000000,14.2279,14.3605,14.0407,14.1912,7761862.3581938,0
+ROST.US,D,20110110,000000,14.1011,14.315,13.9991,14.2654,8021046.3419756,0
+ROST.US,D,20110111,000000,14.3021,14.3259,14.1545,14.313,4561730.2193138,0
+ROST.US,D,20110112,000000,14.3932,14.4844,14.1932,14.218,4803023.4609893,0
+ROST.US,D,20110113,000000,14.206,14.2367,14.11,14.1575,3014383.5161775,0
+ROST.US,D,20110114,000000,14.1189,14.1862,14.0665,14.1685,3897492.3608316,0
+ROST.US,D,20110118,000000,14.1952,14.2952,14.0665,14.1515,4157626.6798279,0
+ROST.US,D,20110119,000000,14.1238,14.4269,14.1081,14.3705,5073754.8760581,0
+ROST.US,D,20110120,000000,14.3219,14.5863,14.315,14.4397,5356908.3135884,0
+ROST.US,D,20110121,000000,14.4635,14.5151,14.3466,14.4081,3844020.0987764,0
+ROST.US,D,20110124,000000,14.4269,14.5586,14.3982,14.5428,3127798.6010936,0
+ROST.US,D,20110125,000000,14.4864,14.6715,14.3466,14.6635,4354156.2041383,0
+ROST.US,D,20110126,000000,14.7022,14.7953,14.5486,14.7635,4753822.1528359,0
+ROST.US,D,20110127,000000,14.7893,14.9694,14.6892,14.8665,6190751.2151755,0
+ROST.US,D,20110128,000000,14.8892,14.9179,14.4864,14.5269,4189557.3370775,0
+ROST.US,D,20110131,000000,14.5209,14.5783,14.3843,14.4684,5394163.2718476,0
+ROST.US,D,20110201,000000,14.5219,14.6497,14.4605,14.5586,5996799.0080458,0
+ROST.US,D,20110202,000000,14.5695,14.5763,14.3021,14.3932,9447100.5800983,0
+ROST.US,D,20110203,000000,14.9536,15.315,14.8447,15.2249,11130185.651443,0
+ROST.US,D,20110204,000000,15.1576,15.5388,15.1299,15.5101,6268264.6353363,0
+ROST.US,D,20110207,000000,15.4666,15.4765,15.2151,15.4102,6999138.060001,0
+ROST.US,D,20110208,000000,15.4022,15.5646,15.3894,15.5171,4393220.9399789,0
+ROST.US,D,20110209,000000,15.4526,15.5894,15.3874,15.4319,3964313.7523906,0
+ROST.US,D,20110210,000000,15.3794,15.7508,15.323,15.7388,4937363.08927,0
+ROST.US,D,20110211,000000,15.6903,15.9369,15.6736,15.929,4645152.6844684,0
+ROST.US,D,20110214,000000,15.8824,15.9636,15.6586,15.6973,3942894.3479687,0
+ROST.US,D,20110215,000000,15.6736,15.8002,15.6379,15.6833,3720010.9475496,0
+ROST.US,D,20110216,000000,15.7111,15.9062,15.6903,15.7933,4352562.5495493,0
+ROST.US,D,20110217,000000,15.8191,15.932,15.6746,15.7894,3217684.5576102,0
+ROST.US,D,20110218,000000,15.7111,15.9557,15.6468,15.9389,4192408.3427205,0
+ROST.US,D,20110222,000000,15.8765,16.1369,15.6498,15.6953,3914505.4820015,0
+ROST.US,D,20110223,000000,15.5844,15.6853,15.3387,15.5914,6551386.7653303,0
+ROST.US,D,20110224,000000,15.5864,15.8527,15.4745,15.728,3955513.3049329,0
+ROST.US,D,20110225,000000,15.7894,16.0231,15.7548,15.9062,4229144.2018298,0
+ROST.US,D,20110228,000000,15.9082,16.0172,15.7685,15.9874,3859649.6288266,0
+ROST.US,D,20110301,000000,16.0914,16.1558,15.7745,15.8696,6011060.095784,0
+ROST.US,D,20110302,000000,15.8329,16.0459,15.717,15.9854,5313178.7548413,0
+ROST.US,D,20110303,000000,16.1271,16.1746,15.7982,16.0696,6267534.4627966,0
+ROST.US,D,20110304,000000,16.0329,16.0746,15.8012,15.9577,2953791.3144186,0
+ROST.US,D,20110307,000000,15.9805,16.0626,15.6003,15.6853,4413727.376246,0
+ROST.US,D,20110308,000000,15.6656,15.923,15.5082,15.831,4188598.9224989,0
+ROST.US,D,20110309,000000,15.7725,15.9636,15.6498,15.821,2704988.3037167,0
+ROST.US,D,20110310,000000,15.6813,15.728,15.5567,15.6616,4586747.9705675,0
+ROST.US,D,20110311,000000,15.5685,15.9696,15.4765,15.9131,3782371.5201482,0
+ROST.US,D,20110314,000000,15.7725,15.9439,15.4893,15.6379,4592277.2854438,0
+ROST.US,D,20110315,000000,15.3447,15.6071,15.3407,15.5002,4025378.5969553,0
+ROST.US,D,20110316,000000,15.3557,15.5309,15.2438,15.3497,6570264.19979,0
+ROST.US,D,20110317,000000,15.4516,15.6576,15.2012,15.4923,7055657.252281,0
+ROST.US,D,20110318,000000,15.5685,15.6071,15.2873,15.4468,9493865.9599447,0
+ROST.US,D,20110321,000000,15.4745,15.5418,15.1517,15.2249,8493288.2093857,0
+ROST.US,D,20110322,000000,15.221,15.2923,15.0784,15.0903,5551395.7785965,0
+ROST.US,D,20110323,000000,15.0269,15.3627,14.9694,15.2962,4327640.7407455,0
+ROST.US,D,20110324,000000,15.3685,15.5567,15.2488,15.4765,6385663.8567249,0
+ROST.US,D,20110325,000000,15.5072,15.7577,15.422,15.5844,3689554.774267,0
+ROST.US,D,20110328,000000,15.6339,15.7894,15.5418,15.5527,5485636.8234302,0
+ROST.US,D,20110329,000000,15.5597,15.6041,15.4626,15.5735,3962139.3934996,0
+ROST.US,D,20110330,000000,15.6716,15.921,15.6041,15.9141,4272476.8618105,0
+ROST.US,D,20110331,000000,15.9053,15.9577,15.6319,15.7855,6069620.3374458,0
+ROST.US,D,20110401,000000,15.8398,15.929,15.7428,15.8784,4127199.7942404,0
+ROST.US,D,20110404,000000,15.8547,15.921,15.6616,15.831,4090400.3101382,0
+ROST.US,D,20110405,000000,15.8448,16.2557,15.8002,16.0716,8285828.3152295,0
+ROST.US,D,20110406,000000,16.1518,16.1963,15.923,15.934,5917609.1198129,0
+ROST.US,D,20110407,000000,15.921,15.9785,15.5705,15.7368,9461839.3602452,0
+ROST.US,D,20110408,000000,15.7785,15.7815,15.5101,15.6716,4140710.5110285,0
+ROST.US,D,20110411,000000,15.7111,15.8627,15.6289,15.8122,4100412.6622263,0
+ROST.US,D,20110412,000000,15.6993,15.9785,15.6993,15.8052,3685170.7092665,0
+ROST.US,D,20110413,000000,15.8607,15.9101,15.7081,15.8627,5283105.3414377,0
+ROST.US,D,20110414,000000,15.7478,15.8171,15.5665,15.7053,5732015.0149508,0
+ROST.US,D,20110415,000000,15.6616,15.8191,15.524,15.8042,4202000.5678702,0
+ROST.US,D,20110418,000000,15.6616,15.728,15.4526,15.7033,4417601.4313812,0
+ROST.US,D,20110419,000000,15.7033,15.7508,15.5894,15.6636,2957104.8636623,0
+ROST.US,D,20110420,000000,15.8359,16.1161,15.7962,16.0814,5870556.9225374,0
+ROST.US,D,20110421,000000,16.0864,16.1231,15.9983,16.0379,2861782.5049577,0
+ROST.US,D,20110425,000000,16.0032,16.1023,15.9477,16.0814,2524470.0594151,0
+ROST.US,D,20110426,000000,16.1013,16.2023,16.0032,16.0914,5188812.0917484,0
+ROST.US,D,20110427,000000,16.1518,16.2073,16.0201,16.1933,3752201.1543743,0
+ROST.US,D,20110428,000000,16.1518,16.4627,16.1458,16.426,4424916.2857462,0
+ROST.US,D,20110429,000000,16.423,16.4785,16.3181,16.3498,7226681.233724,0
+ROST.US,D,20110502,000000,16.4607,16.5587,16.2528,16.2904,4382749.0740516,0
+ROST.US,D,20110503,000000,16.2488,16.3785,16.0814,16.2785,5748065.68186,0
+ROST.US,D,20110504,000000,16.2865,16.434,16.1775,16.3023,7931000.8180159,0
+ROST.US,D,20110505,000000,16.6904,17.6122,16.6033,17.4341,17095880.117229,0
+ROST.US,D,20110506,000000,17.5697,17.6716,17.3033,17.3538,6673263.9743282,0
+ROST.US,D,20110509,000000,17.4687,17.5529,17.3043,17.4419,4154160.6325849,0
+ROST.US,D,20110510,000000,17.5192,17.8846,17.4548,17.7004,5512423.9554443,0
+ROST.US,D,20110511,000000,17.7489,18.0093,17.6034,17.9935,7346033.6414086,0
+ROST.US,D,20110512,000000,18.0302,18.445,17.9272,18.2955,11037085.117894,0
+ROST.US,D,20110513,000000,18.3499,18.4005,18.2232,18.3361,5418362.9874758,0
+ROST.US,D,20110516,000000,18.2876,18.3441,18.0827,18.1479,5915410.5228293,0
+ROST.US,D,20110517,000000,18.1192,18.2163,17.9153,17.9748,6060257.3642554,0
+ROST.US,D,20110518,000000,17.9173,18.1796,17.7054,18.1707,6403374.8329778,0
+ROST.US,D,20110519,000000,17.8697,18.1311,17.7568,17.9291,9471846.6627307,0
+ROST.US,D,20110520,000000,17.837,17.9835,17.5905,17.9301,7471187.0325907,0
+ROST.US,D,20110523,000000,17.7727,17.9718,17.7281,17.847,4919164.3214034,0
+ROST.US,D,20110524,000000,17.9222,17.9668,17.6549,17.6638,4077680.3611215,0
+ROST.US,D,20110525,000000,17.7004,18.0984,17.5519,18.0113,7597375.5923112,0
+ROST.US,D,20110526,000000,17.9252,18.2707,17.8886,18.2469,6791142.9079663,0
+ROST.US,D,20110527,000000,18.2411,18.2876,18.0847,18.1371,5223276.6395961,0
+ROST.US,D,20110531,000000,18.2449,18.2876,18.0242,18.1945,5412211.5615559,0
+ROST.US,D,20110601,000000,18.1886,18.3183,17.8906,17.9153,6319983.6753594,0
+ROST.US,D,20110602,000000,17.8321,17.9252,17.6826,17.7796,3682953.9337133,0
+ROST.US,D,20110603,000000,17.5836,17.7865,17.545,17.6064,4821710.0204698,0
+ROST.US,D,20110606,000000,17.545,17.6638,17.332,17.344,4520524.4519595,0
+ROST.US,D,20110607,000000,17.4122,17.6122,17.336,17.4093,2510217.0510409,0
+ROST.US,D,20110608,000000,17.2429,17.3925,17.1003,17.2756,4864016.6011967,0
+ROST.US,D,20110609,000000,17.1874,17.4301,17.1379,17.2885,3770624.1245975,0
+ROST.US,D,20110610,000000,17.1904,17.2094,16.9587,16.9647,4460035.2620943,0
+ROST.US,D,20110613,000000,16.9707,17.1003,16.8755,17.0142,5771745.2884177,0
+ROST.US,D,20110614,000000,17.1459,17.2528,17.0419,17.0855,4555330.3529448,0
+ROST.US,D,20110615,000000,16.9212,17.0459,16.733,16.8211,5557349.2600935,0
+ROST.US,D,20110616,000000,16.831,16.8667,16.5805,16.7093,5340081.0177952,0
+ROST.US,D,20110617,000000,16.8925,17.0835,16.7241,16.731,6097349.72531,0
+ROST.US,D,20110620,000000,16.6884,17.036,16.6102,16.938,4772911.6706058,0
+ROST.US,D,20110621,000000,16.9884,17.4301,16.7766,17.4122,6113111.554949,0
+ROST.US,D,20110622,000000,17.336,17.5251,17.2181,17.4152,5480443.812089,0
+ROST.US,D,20110623,000000,17.2241,17.6341,17.2004,17.6014,6944637.698851,0
+ROST.US,D,20110624,000000,17.5657,17.6599,17.2034,17.2696,9076692.0290199,0
+ROST.US,D,20110627,000000,17.2548,17.438,17.1539,17.4004,3858477.1110968,0
+ROST.US,D,20110628,000000,17.4658,17.9013,17.4479,17.8727,5272643.5747157,0
+ROST.US,D,20110629,000000,17.8499,17.9133,17.6014,17.6549,4670072.4734311,0
+ROST.US,D,20110630,000000,17.7548,17.9153,17.7172,17.8311,4236209.6058251,0
+ROST.US,D,20110701,000000,17.8876,18.1034,17.7538,18.0847,3694369.0654113,0
+ROST.US,D,20110705,000000,18.0787,18.1915,17.9835,18.0677,4264483.3408525,0
+ROST.US,D,20110706,000000,18.0529,18.1737,17.9301,18.042,5687554.2737433,0
+ROST.US,D,20110707,000000,18.0677,18.1539,17.841,18.0847,11107937.102269,0
+ROST.US,D,20110708,000000,17.9073,18.0579,17.6341,17.8241,7778375.5687036,0
+ROST.US,D,20110711,000000,17.6974,17.8499,17.4945,17.5737,6567313.212015,0
+ROST.US,D,20110712,000000,17.6519,17.7231,17.4925,17.541,5788085.8025177,0
+ROST.US,D,20110713,000000,17.6667,17.8024,17.4242,17.4747,4005966.9145377,0
+ROST.US,D,20110714,000000,17.5044,17.6232,17.24,17.3073,4486591.1223081,0
+ROST.US,D,20110715,000000,17.332,17.3628,17.1192,17.2856,5068000.3489047,0
+ROST.US,D,20110718,000000,17.2141,17.2856,17.1399,17.1806,3282614.3680254,0
+ROST.US,D,20110719,000000,17.3232,17.4439,17.2816,17.2993,3885627.8144999,0
+ROST.US,D,20110720,000000,17.2568,17.344,17.1321,17.1855,3732717.7675994,0
+ROST.US,D,20110721,000000,17.2786,17.6212,17.2786,17.3173,3474424.5337208,0
+ROST.US,D,20110722,000000,17.2993,17.4399,17.1399,17.3955,3278620.1323476,0
+ROST.US,D,20110725,000000,17.3133,17.332,16.9677,17.0647,6601054.6567665,0
+ROST.US,D,20110726,000000,17.0796,17.3538,16.9786,17.2696,5762179.3212016,0
+ROST.US,D,20110727,000000,17.2301,17.2341,16.73,16.7646,5607576.6475006,0
+ROST.US,D,20110728,000000,16.841,17.1806,16.841,16.9449,4616681.0050181,0
+ROST.US,D,20110729,000000,16.7696,17.0509,16.6904,16.8657,6048914.9468353,0
+ROST.US,D,20110801,000000,16.93,17.1281,16.6924,16.9835,7761569.4812414,0
+ROST.US,D,20110802,000000,16.7933,16.9757,16.4785,16.4844,5279091.9172701,0
+ROST.US,D,20110803,000000,16.5409,16.9974,16.4152,16.9607,8662181.2585202,0
+ROST.US,D,20110804,000000,16.735,17.1934,16.5459,16.5766,11988081.830182,0
+ROST.US,D,20110805,000000,16.7786,16.9835,16.0567,16.3685,9712046.1604773,0
+ROST.US,D,20110808,000000,16.1141,16.8725,15.3627,15.5191,9784322.1327938,0
+ROST.US,D,20110809,000000,15.7101,15.9003,14.9666,15.8002,13586604.236099,0
+ROST.US,D,20110810,000000,15.4795,15.7587,15.2081,15.2408,9787684.1582226,0
+ROST.US,D,20110811,000000,15.5527,16.0152,15.3794,15.8151,7391878.9836564,0
+ROST.US,D,20110812,000000,16.0042,16.1746,15.4526,15.9507,6662426.5171709,0
+ROST.US,D,20110815,000000,15.9805,16.0716,15.6676,16.0299,5153246.7305281,0
+ROST.US,D,20110816,000000,15.8963,16.3349,15.6873,16.2409,10947117.357815,0
+ROST.US,D,20110817,000000,16.1458,16.3438,15.7528,15.9765,10825617.859094,0
+ROST.US,D,20110818,000000,15.0201,16.1131,14.9122,15.7675,18861487.814539,0
+ROST.US,D,20110819,000000,15.5854,15.823,15.4092,15.5834,11032861.630257,0
+ROST.US,D,20110822,000000,15.9121,15.9725,15.6756,15.7785,9772612.1043024,0
+ROST.US,D,20110823,000000,15.8904,16.5825,15.7645,16.3894,6684613.461192,0
+ROST.US,D,20110824,000000,16.4013,16.5766,16.1339,16.4507,5467884.4404357,0
+ROST.US,D,20110825,000000,16.6122,16.6291,15.9507,15.9676,4724299.1461187,0
+ROST.US,D,20110826,000000,15.9656,16.4547,15.6746,16.3894,5083073.4127453,0
+ROST.US,D,20110829,000000,16.3458,16.8053,16.2815,16.8023,4744703.5804127,0
+ROST.US,D,20110830,000000,16.737,17.0993,16.7241,17.0123,6122601.7781256,0
+ROST.US,D,20110831,000000,17.1043,17.338,16.932,17.0875,6813673.2249661,0
+ROST.US,D,20110901,000000,17.0974,17.2409,16.6755,16.6864,6348107.942149,0
+ROST.US,D,20110902,000000,16.432,16.6291,16.3725,16.428,5153690.0856386,0
+ROST.US,D,20110906,000000,16.0784,16.5299,15.9676,16.5032,4264193.4936617,0
+ROST.US,D,20110907,000000,16.6508,16.8925,16.5716,16.8755,3940037.2828025,0
+ROST.US,D,20110908,000000,16.7548,16.9815,16.6478,16.7261,3091895.9264177,0
+ROST.US,D,20110909,000000,16.5616,16.8172,16.4033,16.5399,4778397.5588995,0
+ROST.US,D,20110912,000000,16.3735,16.933,16.2933,16.9172,5622116.473304,0
+ROST.US,D,20110913,000000,16.942,17.2954,16.8448,17.1806,4660791.3038032,0
+ROST.US,D,20110914,000000,17.2231,17.3855,16.8835,17.1766,6437570.7419657,0
+ROST.US,D,20110915,000000,17.3043,17.6915,17.2449,17.6252,5160107.1206567,0
+ROST.US,D,20110916,000000,17.7231,18.2282,17.6389,18.0035,9670780.8078119,0
+ROST.US,D,20110919,000000,17.6599,18.2579,17.6312,18.1331,4082208.8447572,0
+ROST.US,D,20110920,000000,18.1331,18.5222,17.8559,18.1084,5655268.1244687,0
+ROST.US,D,20110921,000000,18.0847,18.2707,17.7885,17.7984,5397895.9381092,0
+ROST.US,D,20110922,000000,17.4073,17.6915,17.2231,17.4945,7039590.4266434,0
+ROST.US,D,20110923,000000,17.3489,17.7885,17.342,17.7508,4991749.3294006,0
+ROST.US,D,20110926,000000,17.8241,18.0687,17.6459,18.0637,5259625.6991441,0
+ROST.US,D,20110927,000000,18.3004,18.4283,17.8856,17.9786,6082222.1257611,0
+ROST.US,D,20110928,000000,18.0152,18.1381,17.6954,17.7182,5175896.2181498,0
+ROST.US,D,20110929,000000,17.939,18.1876,17.2014,17.4964,9069269.1131586,0
+ROST.US,D,20110930,000000,17.3588,17.9004,17.1419,17.5637,11935992.149326,0
+ROST.US,D,20111003,000000,17.5737,17.6826,17.0419,17.0529,6937216.8028308,0
+ROST.US,D,20111004,000000,16.9212,17.2409,16.6231,17.2161,6815533.4985738,0
+ROST.US,D,20111005,000000,17.1934,17.4717,16.8855,17.4618,8658408.1954376,0
+ROST.US,D,20111006,000000,17.4777,18.3084,17.4737,18.0242,10468017.120117,0
+ROST.US,D,20111007,000000,18.1737,18.4807,18.042,18.2974,6410776.540508,0
+ROST.US,D,20111010,000000,18.5272,18.8104,18.3766,18.8074,4767857.0183765,0
+ROST.US,D,20111011,000000,18.8034,18.9757,18.5877,18.9619,4605672.8712918,0
+ROST.US,D,20111012,000000,19.0381,19.0648,18.6253,18.6301,5357269.8651365,0
+ROST.US,D,20111013,000000,18.5847,18.7936,18.4351,18.6034,4315063.190523,0
+ROST.US,D,20111014,000000,18.8034,18.9737,18.6153,18.9737,3251022.0341516,0
+ROST.US,D,20111017,000000,18.946,19.1203,18.6054,18.65,3754718.8862439,0
+ROST.US,D,20111018,000000,18.6301,19.1005,18.4895,18.9391,3920696.2948218,0
+ROST.US,D,20111019,000000,19.0896,19.3075,18.9639,19.0471,4436469.7765561,0
+ROST.US,D,20111020,000000,19.1352,19.25,18.8768,18.9827,5229503.8095553,0
+ROST.US,D,20111021,000000,19.2362,19.4679,19.1223,19.4659,5452192.295313,0
+ROST.US,D,20111024,000000,19.5373,19.7976,19.4134,19.6025,5147104.3938929,0
+ROST.US,D,20111025,000000,19.556,19.7431,19.4857,19.561,3339572.875734,0
+ROST.US,D,20111026,000000,19.751,19.758,19.0431,19.1897,6772014.003296,0
+ROST.US,D,20111027,000000,19.7075,19.8906,19.4521,19.7273,5289573.8824025,0
+ROST.US,D,20111028,000000,19.6927,19.8382,19.4065,19.5441,3529581.3432123,0
+ROST.US,D,20111031,000000,19.5955,19.9204,19.564,19.5778,5682384.4905741,0
+ROST.US,D,20111101,000000,19.3352,19.6105,19.2164,19.4224,4200779.5739552,0
+ROST.US,D,20111102,000000,19.5738,19.5818,19.2144,19.3362,4652080.7392722,0
+ROST.US,D,20111103,000000,19.455,20.0036,19.1223,19.9094,7304225.9614211,0
+ROST.US,D,20111104,000000,19.8857,20.0451,19.6847,19.9561,2864332.5542842,0
+ROST.US,D,20111107,000000,19.9303,20.0353,19.6927,20.0016,2429011.3614395,0
+ROST.US,D,20111108,000000,20.0847,20.2432,19.8223,20.1571,2745953.709986,0
+ROST.US,D,20111109,000000,19.855,19.9561,19.2619,19.3352,4015482.3857275,0
+ROST.US,D,20111110,000000,19.5263,19.7055,19.3352,19.657,3279283.6501327,0
+ROST.US,D,20111111,000000,19.8223,20.1095,19.6322,20.0353,4564372.1714082,0
+ROST.US,D,20111114,000000,19.9986,20.056,19.8105,19.8629,2467438.8374286,0
+ROST.US,D,20111115,000000,19.8273,20.1669,19.7371,20.056,3136838.3997158,0
+ROST.US,D,20111116,000000,19.8482,19.8818,19.5124,19.6145,4043138.0493934,0
+ROST.US,D,20111117,000000,19.4164,19.6312,19.0579,19.4065,6635219.2582182,0
+ROST.US,D,20111118,000000,19.4065,19.4708,18.8738,19.2164,8548532.8819628,0
+ROST.US,D,20111121,000000,19.0292,19.4876,19.0233,19.3985,5252817.8248828,0
+ROST.US,D,20111122,000000,19.4065,19.4391,19.1947,19.2876,3175789.0145371,0
+ROST.US,D,20111123,000000,19.159,19.3659,19.0065,19.0471,3483172.4653113,0
+ROST.US,D,20111125,000000,18.8817,19.2243,18.7916,19.1183,2917196.844183,0
+ROST.US,D,20111128,000000,19.4857,19.8362,19.457,19.5808,3690611.1511364,0
+ROST.US,D,20111129,000000,19.6807,20.0243,19.5778,20.0036,4886903.420142,0
+ROST.US,D,20111130,000000,20.3906,20.4581,19.7411,19.9381,8968408.350293,0
+ROST.US,D,20111201,000000,19.9778,20.765,19.9511,20.6521,7428385.5908062,0
+ROST.US,D,20111202,000000,20.8184,20.8472,20.656,20.6828,4147707.240428,0
+ROST.US,D,20111205,000000,20.9669,20.9888,20.769,20.8789,4221735.4248559,0
+ROST.US,D,20111206,000000,20.9185,20.9185,20.6096,20.8095,3626869.0072592,0
+ROST.US,D,20111207,000000,20.7828,20.9284,20.6096,20.8304,2985255.3883856,0
+ROST.US,D,20111208,000000,20.7522,20.8472,20.6006,20.661,3198284.994239,0
+ROST.US,D,20111209,000000,20.7323,20.9502,20.6778,20.9412,3126136.2719088,0
+ROST.US,D,20111212,000000,20.8433,20.9542,20.6997,20.9225,3220509.3053196,0
+ROST.US,D,20111213,000000,21.0808,21.3115,20.7362,20.7877,5073093.378114,0
+ROST.US,D,20111214,000000,20.7245,20.861,20.5907,20.7739,3877440.3888009,0
+ROST.US,D,20111215,000000,20.9412,20.9987,20.7362,20.7709,3771393.6840378,0
+ROST.US,D,20111216,000000,20.8135,21.2611,20.7245,21.0354,7593152.1046743,0
+ROST.US,D,20111219,000000,21.1848,21.4374,20.6482,20.6997,4034000.2884801,0
+ROST.US,D,20111220,000000,21.0354,21.4631,21.0224,21.4185,4459053.6193437,0
+ROST.US,D,20111221,000000,21.4819,21.5492,21.167,21.3987,3161989.4604789,0
+ROST.US,D,20111222,000000,21.4165,21.5136,21.2562,21.3304,2808270.856002,0
+ROST.US,D,20111223,000000,21.371,21.5918,21.2848,21.5878,1777397.5095239,0
+ROST.US,D,20111227,000000,21.5878,21.9939,21.5225,21.9167,2356187.0022777,0
+ROST.US,D,20111228,000000,21.9839,21.9839,21.5671,21.6957,2323649.3827924,0
+ROST.US,D,20111229,000000,21.7235,21.867,21.5324,21.7333,2515352.4969122,0
+ROST.US,D,20111230,000000,21.7047,21.7176,21.2571,21.2729,5211040.442511,0
+ROST.US,D,20120103,000000,21.7186,21.7186,21.0591,21.163,6242515.7016223,0
+ROST.US,D,20120104,000000,21.1313,21.6503,21.0591,21.3115,6271669.0774273,0
+ROST.US,D,20120105,000000,21.5036,22.6473,21.371,22.5652,11234539.729405,0
+ROST.US,D,20120106,000000,22.5692,22.786,22.4285,22.7107,5442819.2229174,0
+ROST.US,D,20120109,000000,22.7483,22.7523,22.4572,22.5454,5343403.6563236,0
+ROST.US,D,20120110,000000,22.7265,22.7345,22.3839,22.5137,5903069.2940096,0
+ROST.US,D,20120111,000000,22.5434,22.7285,22.478,22.6898,3684229.4633369,0
+ROST.US,D,20120112,000000,22.7374,22.9355,22.6988,22.8889,3941999.5583833,0
+ROST.US,D,20120113,000000,22.8226,23.0434,22.7553,22.8889,3341141.2823098,0
+ROST.US,D,20120117,000000,23.1019,23.2998,22.987,23.1196,4100463.1582526,0
+ROST.US,D,20120118,000000,23.0929,23.2127,22.9415,23.0434,4351042.6191587,0
+ROST.US,D,20120119,000000,23.1117,23.1583,22.5552,22.881,7245080.9757751,0
+ROST.US,D,20120120,000000,22.881,23.1067,22.8087,23.0602,5279523.1533343,0
+ROST.US,D,20120123,000000,23.1117,23.1692,22.8948,23.1434,3302632.0027581,0
+ROST.US,D,20120124,000000,23.0781,23.3186,23.0741,23.2801,4754827.0237586,0
+ROST.US,D,20120125,000000,23.2008,23.4821,23.1483,23.4405,4023769.7935585,0
+ROST.US,D,20120126,000000,23.592,23.592,23.0543,23.1067,5964617.8905058,0
+ROST.US,D,20120127,000000,23.1019,23.183,22.7503,22.8622,5194182.8491021,0
+ROST.US,D,20120130,000000,22.777,22.8226,22.4919,22.6908,5015887.4398767,0
+ROST.US,D,20120131,000000,22.7374,22.8216,22.4028,22.7414,4805689.6511763,0
+ROST.US,D,20120201,000000,22.8503,23.1117,22.8087,22.9275,5034599.2473701,0
+ROST.US,D,20120202,000000,23.284,23.5098,22.8632,22.9088,6392734.3103228,0
+ROST.US,D,20120203,000000,23.2207,23.4157,23.0007,23.1652,5662370.8955235,0
+ROST.US,D,20120206,000000,23.1156,23.1196,22.783,22.9692,4806808.6431184,0
+ROST.US,D,20120207,000000,22.9315,23.3088,22.9315,23.2583,3703168.5029486,0
+ROST.US,D,20120208,000000,23.2721,23.3643,22.9652,23.1107,3305445.6413417,0
+ROST.US,D,20120209,000000,23.0969,23.2355,23.0334,23.2088,2888191.9266953,0
+ROST.US,D,20120210,000000,23.0047,23.2583,22.9028,23.2494,2506533.870885,0
+ROST.US,D,20120213,000000,23.3385,23.378,22.9969,23.2454,3891370.222607,0
+ROST.US,D,20120214,000000,23.2256,23.2632,23.0334,23.2256,3410809.6398297,0
+ROST.US,D,20120215,000000,23.29,23.3336,22.8711,22.9919,3089619.5655536,0
+ROST.US,D,20120216,000000,23.083,23.3336,23.0464,23.1483,2933427.2769458,0
+ROST.US,D,20120217,000000,23.1107,23.3473,23.0007,23.2583,4607142.3056562,0
+ROST.US,D,20120221,000000,23.2998,23.4227,23.2207,23.3543,3710134.9347323,0
+ROST.US,D,20120222,000000,23.4058,24.0603,23.4058,23.7554,5794203.9010601,0
+ROST.US,D,20120223,000000,23.8018,23.9227,23.6454,23.6454,4140331.7908315,0
+ROST.US,D,20120224,000000,23.6782,23.7751,23.5691,23.687,2359003.670623,0
+ROST.US,D,20120227,000000,23.6048,23.9147,23.5068,23.8246,3225936.6182228,0
+ROST.US,D,20120228,000000,23.8018,24.1029,23.7049,24.0465,4511340.2347021,0
+ROST.US,D,20120229,000000,23.9732,24.0068,23.8355,23.9316,4099620.8845346,0
+ROST.US,D,20120301,000000,24.3257,24.3544,24.1444,24.3445,3783616.7521559,0
+ROST.US,D,20120302,000000,24.3307,24.3504,24.0652,24.1871,4353534.0930948,0
+ROST.US,D,20120305,000000,24.089,24.7029,24.0128,24.6484,4848191.1465646,0
+ROST.US,D,20120306,000000,24.5297,24.6713,24.5068,24.5612,3787875.5870113,0
+ROST.US,D,20120307,000000,24.5355,24.7297,24.3257,24.6484,2022807.1872607,0
+ROST.US,D,20120308,000000,24.7752,24.9554,24.7445,24.8436,2508395.1544131,0
+ROST.US,D,20120309,000000,24.9465,25.2297,24.8713,25.1188,1975522.7082644,0
+ROST.US,D,20120312,000000,25.3079,25.4357,25.1762,25.4021,3928634.270151,0
+ROST.US,D,20120313,000000,25.5456,25.605,25.3079,25.5584,4475206.288226,0
+ROST.US,D,20120314,000000,25.6455,25.6665,25.2961,25.3861,4567863.4666642,0
+ROST.US,D,20120315,000000,25.2217,25.4505,24.5535,25.2862,9430368.2168345,0
+ROST.US,D,20120316,000000,25.208,25.5179,24.9426,25.0337,6714445.5035899,0
+ROST.US,D,20120319,000000,24.9554,25.1851,24.9108,25,3211794.7011065,0
+ROST.US,D,20120320,000000,24.9783,25.6328,24.9426,25.503,5098755.4586628,0
+ROST.US,D,20120321,000000,25.5416,25.8446,25.4753,25.7485,4448922.0966335,0
+ROST.US,D,20120322,000000,25.498,25.7307,25.4654,25.6802,2488526.9879182,0
+ROST.US,D,20120323,000000,25.6238,25.6665,25.1851,25.6268,3117501.4514172,0
+ROST.US,D,20120326,000000,25.8219,26.3783,25.809,26.3704,5524835.8787007,0
+ROST.US,D,20120327,000000,26.4249,26.4971,26.2852,26.4763,3947775.2938677,0
+ROST.US,D,20120328,000000,26.4704,26.6337,26.1675,26.6288,6184057.4619336,0
+ROST.US,D,20120329,000000,26.616,26.6209,26.1962,26.3654,4684852.6603195,0
+ROST.US,D,20120330,000000,26.4714,26.4793,26.0041,26.0703,4870096.3227593,0
+ROST.US,D,20120402,000000,26.1713,26.4051,26.1238,26.2664,5294450.7886194,0
+ROST.US,D,20120403,000000,26.2298,26.3962,26.0703,26.2061,4878554.407159,0
+ROST.US,D,20120404,000000,26.0673,26.304,26.0258,26.1912,4152434.6784072,0
+ROST.US,D,20120405,000000,26.6753,26.9339,26.1675,26.8367,8476616.4413534,0
+ROST.US,D,20120409,000000,26.4476,26.6556,26.2714,26.5655,4265306.4260806,0
+ROST.US,D,20120410,000000,26.3962,26.514,25.5624,25.6605,7147458.0181138,0
+ROST.US,D,20120411,000000,25.8179,26.1912,25.7574,26.0922,3684067.8760528,0
+ROST.US,D,20120412,000000,26.2367,26.7466,26.1675,26.4971,4507907.5148365,0
+ROST.US,D,20120413,000000,26.5061,26.7645,26.3783,26.5011,4046741.4458278,0
+ROST.US,D,20120416,000000,26.5238,26.5981,26.2199,26.5744,4468916.5031941,0
+ROST.US,D,20120417,000000,26.6516,26.911,26.4664,26.7932,4901422.0376142,0
+ROST.US,D,20120418,000000,26.7288,27.1695,26.6337,27.0784,4265913.3883163,0
+ROST.US,D,20120419,000000,27.0041,27.1457,26.7338,26.8873,3491008.4386675,0
+ROST.US,D,20120420,000000,27.0189,27.0645,26.81,26.9377,4421676.4607009,0
+ROST.US,D,20120423,000000,26.8289,26.8417,26.4763,26.7932,3471508.8931642,0
+ROST.US,D,20120424,000000,26.8249,26.9863,26.3486,26.6209,3291901.5971763,0
+ROST.US,D,20120425,000000,26.7428,27.1506,26.71,27.1457,3271430.5081277,0
+ROST.US,D,20120426,000000,27.0585,27.5903,26.9566,27.4487,2862680.3243047,0
+ROST.US,D,20120427,000000,27.5972,28.0696,27.4942,27.924,2741951.3949441,0
+ROST.US,D,20120430,000000,27.9141,27.9141,27.3933,27.5972,4759180.7911434,0
+ROST.US,D,20120501,000000,27.6318,28.3092,27.5972,28.0299,4503633.5311732,0
+ROST.US,D,20120502,000000,27.9884,28.6963,27.8913,28.6538,5331495.6834093,0
+ROST.US,D,20120503,000000,28.6122,29.0775,28.4359,28.5894,5843084.0544865,0
+ROST.US,D,20120504,000000,28.4042,28.6666,27.9934,28.0201,4296278.6687517,0
+ROST.US,D,20120507,000000,27.9666,28.4002,27.7843,27.9329,4283926.3308062,0
+ROST.US,D,20120508,000000,27.7101,27.816,26.8873,27.3635,7243260.089068,0
+ROST.US,D,20120509,000000,27.1437,27.7695,27.015,27.4467,4358307.987418,0
+ROST.US,D,20120510,000000,27.721,28.0002,27.4616,27.726,3248235.6634222,0
+ROST.US,D,20120511,000000,27.6488,27.9507,27.5972,27.6348,4962841.3642832,0
+ROST.US,D,20120514,000000,27.514,27.6458,27.1655,27.1695,5217309.0192119,0
+ROST.US,D,20120515,000000,27.1101,27.8498,27.1061,27.4547,5916017.4850649,0
+ROST.US,D,20120516,000000,27.5953,28.0606,27.5457,27.919,6603312.8390612,0
+ROST.US,D,20120517,000000,27.9369,28.5993,27.1963,27.214,7006801.3369473,0
+ROST.US,D,20120518,000000,27.1803,27.6774,27.0854,27.223,5956346.6414034,0
+ROST.US,D,20120521,000000,26.8557,27.1061,25.7437,27.0834,8234906.1025009,0
+ROST.US,D,20120522,000000,27.0932,27.7755,27.0467,27.4893,4736541.4027268,0
+ROST.US,D,20120523,000000,27.4547,27.9111,27.2952,27.8309,5245753.4308081,0
+ROST.US,D,20120524,000000,27.819,28.1121,27.717,28.0101,3426951.1995862,0
+ROST.US,D,20120525,000000,28.0686,28.2071,27.7962,28.0329,2366918.41778,0
+ROST.US,D,20120529,000000,28.2071,28.4657,27.9002,28.2547,4463165.0058023,0
+ROST.US,D,20120530,000000,28.0893,28.2211,27.8913,28.0686,4622951.6015599,0
+ROST.US,D,20120531,000000,28.0101,28.5805,27.8913,28.3755,7563861.3796778,0
+ROST.US,D,20120601,000000,28.1329,28.2161,27.4883,27.6993,5299061.0758175,0
+ROST.US,D,20120604,000000,27.6438,27.9884,27.4794,27.8665,3732505.6842892,0
+ROST.US,D,20120605,000000,27.7923,28.1072,27.624,28.0239,3428427.7033942,0
+ROST.US,D,20120606,000000,28.1161,28.7151,28.1121,28.6765,2812333.7662754,0
+ROST.US,D,20120607,000000,29.0042,29.0082,28.2448,28.3013,4182263.6910435,0
+ROST.US,D,20120608,000000,28.2863,29.026,28.2863,29.0082,4238608.1670727,0
+ROST.US,D,20120611,000000,29.3281,29.3943,28.6488,28.6765,4517523.9780788,0
+ROST.US,D,20120612,000000,28.8043,29.2706,28.6924,29.2508,3655603.2660461,0
+ROST.US,D,20120613,000000,29.2321,29.3241,28.823,28.8914,4124493.2072326,0
+ROST.US,D,20120614,000000,29.04,29.7053,28.9666,29.4677,4639047.7148928,0
+ROST.US,D,20120615,000000,29.4855,30.0222,29.4598,29.9588,5839898.7651496,0
+ROST.US,D,20120618,000000,30.0568,30.7114,29.8181,30.6727,5273915.0646571,0
+ROST.US,D,20120619,000000,30.8925,31.2381,30.44,30.542,5816764.5156756,0
+ROST.US,D,20120620,000000,30.6579,30.6667,30.0529,30.3708,4995350.7059939,0
+ROST.US,D,20120621,000000,30.3658,30.4707,29.6479,29.7499,4904077.1186753,0
+ROST.US,D,20120622,000000,29.8568,29.9945,29.5102,29.8983,4512930.8595294,0
+ROST.US,D,20120625,000000,29.7103,29.7736,29.3023,29.4221,3753401.9498788,0
+ROST.US,D,20120626,000000,29.44,29.9033,29.3894,29.7905,5243805.2941146,0
+ROST.US,D,20120627,000000,29.9183,29.9183,28.3785,28.6488,8781554.8745358,0
+ROST.US,D,20120628,000000,28.3468,28.4002,26.8694,27.7349,15469128.412787,0
+ROST.US,D,20120629,000000,28.1785,28.3053,27.7041,28.0943,9471858.781777,0
+ROST.US,D,20120702,000000,28.1121,28.8765,28.1121,28.4339,6553175.3345808,0
+ROST.US,D,20120703,000000,28.4359,28.4587,28.0052,28.2349,5359856.2716019,0
+ROST.US,D,20120705,000000,28.7855,30.3163,28.7855,30.2182,10243579.452009,0
+ROST.US,D,20120706,000000,30.2549,30.3796,29.9133,30.1866,3660719.5234275,0
+ROST.US,D,20120709,000000,30.1777,30.3568,29.9945,30.0835,2974163.4312558,0
+ROST.US,D,20120710,000000,30.1687,30.4569,29.9895,30.0796,4963910.8701195,0
+ROST.US,D,20120711,000000,30.0915,30.151,29.7766,30.0073,4079181.1030222,0
+ROST.US,D,20120712,000000,29.8895,30.537,29.7905,30.4212,5538840.4466255,0
+ROST.US,D,20120713,000000,30.3708,30.8796,30.2629,30.6757,3880683.2436079,0
+ROST.US,D,20120716,000000,30.5915,31.0312,30.4786,30.8143,2647952.0321276,0
+ROST.US,D,20120717,000000,30.9144,31.2847,30.7124,31.1372,3733198.4897695,0
+ROST.US,D,20120718,000000,31.0263,31.5015,30.95,31.1372,4976604.5612025,0
+ROST.US,D,20120719,000000,31.146,31.2124,30.5183,30.8262,4456422.7763752,0
+ROST.US,D,20120720,000000,30.7114,30.9331,30.1866,30.3163,4788546.2502587,0
+ROST.US,D,20120723,000000,29.9183,30.1737,29.5242,30.0875,4025716.9203313,0
+ROST.US,D,20120724,000000,30.151,30.2459,29.7013,29.8706,2879482.3720847,0
+ROST.US,D,20120725,000000,29.9806,30.2152,29.7598,29.9845,3282272.0049673,0
+ROST.US,D,20120726,000000,29.6836,30.1777,29.4598,29.9183,4776988.7197667,0
+ROST.US,D,20120727,000000,30.1271,30.5331,29.9895,30.2499,4447953.5828497,0
+ROST.US,D,20120730,000000,30.2242,30.3658,30.0648,30.1866,3048758.1810984,0
+ROST.US,D,20120731,000000,30.1777,30.2756,29.8181,29.8796,4280099.7419357,0
+ROST.US,D,20120801,000000,30.0915,30.0964,29.5617,29.732,4051318.4056486,0
+ROST.US,D,20120802,000000,29.7103,30.0835,29.4647,29.8034,5287150.0731417,0
+ROST.US,D,20120803,000000,30.1687,30.6857,30.141,30.6351,4884949.2239254,0
+ROST.US,D,20120806,000000,30.6182,30.7212,30.3341,30.5034,3640554.440298,0
+ROST.US,D,20120807,000000,30.7024,30.8083,30.5143,30.6272,4123521.6636873,0
+ROST.US,D,20120808,000000,30.5331,30.8043,30.5331,30.7114,2416372.2060648,0
+ROST.US,D,20120809,000000,30.6627,30.7629,30.1777,30.4886,3789469.2416003,0
+ROST.US,D,20120810,000000,30.4707,30.4707,29.9231,30.2054,3433911.5718468,0
+ROST.US,D,20120813,000000,30.4529,30.4707,30.0835,30.44,4194976.5706166,0
+ROST.US,D,20120814,000000,30.64,30.7629,30.136,30.3747,4062943.6008158,0
+ROST.US,D,20120815,000000,30.5034,30.9588,30.4836,30.8083,4247866.1085284,0
+ROST.US,D,20120816,000000,30.3202,31.3014,30.0529,30.7916,8074459.0187198,0
+ROST.US,D,20120817,000000,30.9044,31.4134,30.4886,31.244,6184530.1047394,0
+ROST.US,D,20120820,000000,31.6808,31.852,31.2698,31.346,4922410.2059718,0
+ROST.US,D,20120821,000000,31.4411,31.5065,31.2084,31.3064,3866123.2193941,0
+ROST.US,D,20120822,000000,31.2124,31.5065,31.2124,31.3699,3132238.2117229,0
+ROST.US,D,20120823,000000,31.2698,31.3153,31.0073,31.1143,3453345.472516,0
+ROST.US,D,20120824,000000,31.054,31.4827,31.05,31.4311,3862667.2713564,0
+ROST.US,D,20120827,000000,31.4311,31.4827,31.1182,31.3272,2864388.099913,0
+ROST.US,D,20120828,000000,31.2787,31.4728,31.1896,31.2886,3086814.0063342,0
+ROST.US,D,20120829,000000,31.3876,31.5767,31.2609,31.5361,3586181.3291343,0
+ROST.US,D,20120830,000000,31.3916,31.7035,31.2658,31.2787,3021990.2375742,0
+ROST.US,D,20120831,000000,31.5114,31.5817,31.1005,31.1807,2529173.2593014,0
+ROST.US,D,20120904,000000,31.1589,31.4005,31.1372,31.3064,3488807.8218426,0
+ROST.US,D,20120905,000000,31.244,31.4054,30.7381,30.7668,4017636.546208,0
+ROST.US,D,20120906,000000,30.9955,31.2609,30.8866,31.2084,3590874.4298155,0
+ROST.US,D,20120907,000000,31.2847,31.3659,30.5598,30.7014,3731149.3610236,0
+ROST.US,D,20120910,000000,30.5935,30.6035,30.0984,30.139,5190348.1808674,0
+ROST.US,D,20120911,000000,30.0311,30.1538,29.8241,29.8638,3474003.3968618,0
+ROST.US,D,20120912,000000,29.9865,30.239,29.9153,30.0548,3800196.6174204,0
+ROST.US,D,20120913,000000,30.1717,30.638,30.0578,30.5776,3867388.6498124,0
+ROST.US,D,20120914,000000,30.643,30.6895,30.3053,30.6609,5330705.9255586,0
+ROST.US,D,20120917,000000,30.5311,30.5737,30.2609,30.3498,2951735.1162291,0
+ROST.US,D,20120918,000000,30.3192,30.3411,29.6004,29.636,3915436.6287259,0
+ROST.US,D,20120919,000000,29.6855,29.7429,29.2755,29.6103,5615565.1188561,0
+ROST.US,D,20120920,000000,29.6004,30.2736,29.4726,30.2212,4580240.0427023,0
+ROST.US,D,20120921,000000,30.2609,30.2609,29.6934,29.7023,4590668.4820469,0
+ROST.US,D,20120924,000000,29.4123,29.948,29.4123,29.6756,4124227.5981345,0
+ROST.US,D,20120925,000000,29.8044,29.8044,29.1656,29.1696,3931408.521834,0
+ROST.US,D,20120926,000000,29.1221,29.3122,29.04,29.1894,3787584.7299,0
+ROST.US,D,20120927,000000,29.2023,29.3766,28.9528,29.2468,3102351.6336165,0
+ROST.US,D,20120928,000000,28.7141,29.1519,28.1725,29.1082,6513574.3309411,0
+ROST.US,D,20121001,000000,29.0904,29.8726,29.0132,29.8103,5710401.7057881,0
+ROST.US,D,20121002,000000,30.0628,30.1172,29.5252,29.7182,3468379.1494561,0
+ROST.US,D,20121003,000000,29.8191,30.139,29.7746,30.0519,4477434.1729049,0
+ROST.US,D,20121004,000000,30.149,30.2172,29.1519,29.4726,9623976.0410652,0
+ROST.US,D,20121005,000000,29.734,30.0272,29.6004,29.7875,4397642.372039,0
+ROST.US,D,20121008,000000,29.6538,29.8488,29.3587,29.4123,3128367.1863493,0
+ROST.US,D,20121009,000000,29.2924,29.535,28.7339,28.7438,4289647.5305823,0
+ROST.US,D,20121010,000000,28.7339,29.1894,28.7221,28.9231,2961326.3314582,0
+ROST.US,D,20121011,000000,29.1349,29.1696,28.0121,28.0181,5723022.6825932,0
+ROST.US,D,20121012,000000,28.0536,28.1002,27.7507,27.817,7269045.379921,0
+ROST.US,D,20121015,000000,27.817,28.1151,27.8022,28.0656,3236350.9186801,0
+ROST.US,D,20121016,000000,27.8498,28.5061,27.8498,28.4032,5216005.2118136,0
+ROST.US,D,20121017,000000,28.4032,28.4686,27.6328,27.8556,4768148.8854084,0
+ROST.US,D,20121018,000000,27.9487,28.3755,27.8645,28.2191,4885912.6881066,0
+ROST.US,D,20121019,000000,28.229,28.2626,27.7319,27.8874,5711327.8029098,0
+ROST.US,D,20121022,000000,27.7547,27.924,26.9823,27.1863,5235562.3227868,0
+ROST.US,D,20121023,000000,26.9061,27.7626,26.7705,27.6458,5764140.5868618,0
+ROST.US,D,20121024,000000,27.7626,27.7794,27.3665,27.4893,4322032.6520684,0
+ROST.US,D,20121025,000000,27.5863,27.7507,27.0764,27.3309,4974315.0713716,0
+ROST.US,D,20121026,000000,27.4457,27.5269,27.2279,27.4527,4735315.3592091,0
+ROST.US,D,20121031,000000,27.3982,27.5646,27.0764,27.4685,3599136.5896334,0
+ROST.US,D,20121101,000000,26.9259,26.9259,25.2852,25.7447,15084109.34147,0
+ROST.US,D,20121102,000000,25.9079,26.0733,25.5456,25.6278,8097192.3297451,0
+ROST.US,D,20121105,000000,25.6852,26.114,25.5496,26.0605,4321552.9398188,0
+ROST.US,D,20121106,000000,26.0238,26.0813,25.7467,25.8466,4493904.9667526,0
+ROST.US,D,20121107,000000,25.601,25.8713,25.3209,25.3535,3624604.7654414,0
+ROST.US,D,20121108,000000,25.2762,25.5366,25.0267,25.0872,3943420.5165625,0
+ROST.US,D,20121109,000000,24.9703,25.1049,24.7039,24.8871,4990958.5616292,0
+ROST.US,D,20121112,000000,24.9001,24.989,24.7633,24.8732,4101830.590644,0
+ROST.US,D,20121113,000000,24.8445,25.699,24.8079,25.498,8301098.3135726,0
+ROST.US,D,20121114,000000,25.5931,25.6625,24.8079,24.8475,5097616.2683102,0
+ROST.US,D,20121115,000000,24.3217,24.6247,23.5484,24.5355,11327277.701487,0
+ROST.US,D,20121116,000000,24.3217,24.5267,24.0633,24.2167,8454227.5132272,0
+ROST.US,D,20121119,000000,24.3643,25.0555,24.3494,25.0317,7496665.307604,0
+ROST.US,D,20121120,000000,25.0089,25.1555,24.5762,24.9306,4962398.0091727,0
+ROST.US,D,20121121,000000,25,25.2,24.9445,25.0505,3958307.7550264,0
+ROST.US,D,20121123,000000,25.2297,25.2504,25.006,25.197,2246138.9923932,0
+ROST.US,D,20121126,000000,25.197,25.6238,25.1465,25.6139,6623157.7773841,0
+ROST.US,D,20121127,000000,25.8673,25.9901,25.5536,25.709,7904875.183946,0
+ROST.US,D,20121128,000000,25.7179,25.9664,25.4713,25.9644,3940287.7430928,0
+ROST.US,D,20121129,000000,25.9367,26.0813,25.7664,25.9456,5303655.2042873,0
+ROST.US,D,20121130,000000,25.9951,25.9991,25.6505,25.7218,12380627.839176,0
+ROST.US,D,20121203,000000,25.9377,26.0288,25.4445,25.4654,5523311.908628,0
+ROST.US,D,20121204,000000,25.6188,25.6328,25.0198,25.0297,5154439.4466684,0
+ROST.US,D,20121205,000000,25.1742,25.2664,24.8674,25.004,4483604.7873147,0
+ROST.US,D,20121206,000000,24.9386,25.0999,24.7752,24.9465,5015020.9280659,0
+ROST.US,D,20121207,000000,25.0158,25.1644,24.9058,25.0673,4160939.2191509,0
+ROST.US,D,20121210,000000,25.1258,25.2792,24.9643,24.9743,3717711.3585134,0
+ROST.US,D,20121211,000000,25.1405,25.1822,24.6554,24.7119,3937329.6858741,0
+ROST.US,D,20121212,000000,24.7436,24.8346,24.3604,24.5832,4757697.2178917,0
+ROST.US,D,20121213,000000,24.5832,24.7554,24.1633,24.1871,4602372.451015,0
+ROST.US,D,20121214,000000,24.093,24.2455,24.0068,24.0315,4308062.4214413,0
+ROST.US,D,20121217,000000,24.0732,24.7059,24.0405,24.692,4674164.6713998,0
+ROST.US,D,20121218,000000,24.7832,24.7969,24.495,24.5832,5461372.4728885,0
+ROST.US,D,20121219,000000,24.5148,25.0911,24.1871,24.3029,5667129.6410388,0
+ROST.US,D,20121220,000000,24.4079,24.495,23.9117,24.0593,5305993.1703034,0
+ROST.US,D,20121221,000000,23.7573,24.4811,23.5653,24.3653,7427163.5869707,0
+ROST.US,D,20121224,000000,24.3307,24.3604,24.0544,24.2911,1659115.6175962,0
+ROST.US,D,20121226,000000,24.2583,24.3465,23.6454,23.6672,4053161.5106074,0
+ROST.US,D,20121227,000000,23.7147,24.0712,23.4969,24.0068,4909906.3799477,0
+ROST.US,D,20121228,000000,23.8989,24.3604,23.8989,24.0365,3113109.3070525,0
+ROST.US,D,20121231,000000,23.9207,24.5049,23.894,24.4366,4492401.1950904,0
+ROST.US,D,20130102,000000,24.5188,24.6405,23.9623,24.594,7882070.1685632,0
+ROST.US,D,20130103,000000,25.6505,26.708,25.6139,26.5525,15882352.544538,0
+ROST.US,D,20130104,000000,26.5575,26.5714,26.0922,26.1792,4913213.8696681,0
+ROST.US,D,20130107,000000,26.0516,26.1822,25.8585,26.0041,3966232.6013888,0
+ROST.US,D,20130108,000000,25.8773,26.0653,25.6505,25.6665,5335860.5599198,0
+ROST.US,D,20130109,000000,26.1476,26.3575,25.5357,25.704,5775443.6173815,0
+ROST.US,D,20130110,000000,25.709,25.9377,25.4654,25.8862,3765948.1925652,0
+ROST.US,D,20130111,000000,25.8902,25.9822,25.5169,25.5584,3004553.9597043,0
+ROST.US,D,20130114,000000,25.5584,25.704,25.3476,25.4109,2961402.0754976,0
+ROST.US,D,20130115,000000,25.3516,26.2288,25.3229,26.2011,4728232.7865649,0
+ROST.US,D,20130116,000000,26.102,26.1675,25.8634,26.0071,3900474.6561429,0
+ROST.US,D,20130117,000000,25.9861,26.4249,25.9861,26.3258,3174552.871814,0
+ROST.US,D,20130118,000000,26.2338,26.312,25.9822,26.304,4052738.3539073,0
+ROST.US,D,20130122,000000,26.2892,26.7318,26.0653,26.5961,4780360.8444008,0
+ROST.US,D,20130123,000000,26.5328,26.7784,26.5121,26.6952,5082958.2818054,0
+ROST.US,D,20130124,000000,27.1973,27.6695,27.1378,27.6258,7740653.017241,0
+ROST.US,D,20130125,000000,27.6923,27.714,27.4487,27.5972,4933893.0023449,0
+ROST.US,D,20130128,000000,27.6556,27.6794,27.1665,27.2437,4230700.4893593,0
+ROST.US,D,20130129,000000,27.2477,27.3022,26.812,26.8367,5451233.8807346,0
+ROST.US,D,20130130,000000,26.7685,27.1665,26.7457,27.0516,4867133.2159379,0
+ROST.US,D,20130131,000000,27.0477,27.0892,26.7408,26.9695,5359942.1148465,0
+ROST.US,D,20130201,000000,27.1863,27.1903,26.7972,26.8447,4959991.3685607,0
+ROST.US,D,20130204,000000,26.7457,27.0289,26.4348,26.4674,3349375.1643528,0
+ROST.US,D,20130205,000000,26.5159,27.0844,26.4724,26.9239,5449638.2063045,0
+ROST.US,D,20130206,000000,26.817,26.9863,26.4624,26.7041,5622112.4336218,0
+ROST.US,D,20130207,000000,26.5328,28.0419,26.5328,27.2358,8159637.7356679,0
+ROST.US,D,20130208,000000,27.4626,27.8795,27.3062,27.5863,6061822.7410697,0
+ROST.US,D,20130211,000000,27.4626,27.5863,27.2843,27.4932,4072881.2187851,0
+ROST.US,D,20130212,000000,27.5496,27.5546,27.1903,27.4031,4154258.5948759,0
+ROST.US,D,20130213,000000,27.4675,27.714,27.2843,27.3022,4474608.4152749,0
+ROST.US,D,20130214,000000,27.219,27.4319,27.116,27.2755,2957787.5699374,0
+ROST.US,D,20130215,000000,27.2695,27.4586,26.7001,27.0645,5846141.0839167,0
+ROST.US,D,20130219,000000,27.1526,27.1526,26.714,27.0744,4682583.3688991,0
+ROST.US,D,20130220,000000,27.0942,27.1823,26.5555,26.5941,4447581.9320964,0
+ROST.US,D,20130221,000000,26.5793,26.6298,26.1397,26.1595,4237619.4548784,0
+ROST.US,D,20130222,000000,26.2159,26.4159,25.7911,26.3516,4871470.8245943,0
+ROST.US,D,20130225,000000,26.4664,26.4892,25.6109,25.6238,5431063.7480024,0
+ROST.US,D,20130226,000000,25.6278,25.8555,25.4535,25.4753,5806842.0465142,0
+ROST.US,D,20130227,000000,25.4841,26.2397,25.4535,26.0753,3860842.3449671,0
+ROST.US,D,20130228,000000,26.1545,26.5258,26.0793,26.2773,5838921.1620811,0
+ROST.US,D,20130301,000000,26.2258,26.3872,25.9238,26.3377,4931465.1534019,0
+ROST.US,D,20130304,000000,26.1446,26.717,26.0486,26.6863,5722869.1746733,0
+ROST.US,D,20130305,000000,26.717,26.9992,26.5763,26.8912,4188618.110989,0
+ROST.US,D,20130306,000000,26.8317,27.0645,26.7318,27.0467,5369784.8002865,0
+ROST.US,D,20130307,000000,27.0041,27.0041,24.8554,25.0188,22028236.020535,0
+ROST.US,D,20130308,000000,25.2574,25.7367,25.1445,25.4604,9337180.8301205,0
+ROST.US,D,20130311,000000,25.3743,25.6278,25.3049,25.4535,4421695.6491909,0
+ROST.US,D,20130312,000000,25.4535,25.5911,25.2495,25.3229,3047080.7031057,0
+ROST.US,D,20130313,000000,25.4099,25.507,24.9723,25.0485,7465505.2197151,0
+ROST.US,D,20130314,000000,25.1347,25.502,25.0792,25.3109,4678722.4427307,0
+ROST.US,D,20130315,000000,25.2129,25.7179,25.21,25.4971,6233677.8871051,0
+ROST.US,D,20130318,000000,25.1723,25.4841,25.1069,25.3881,5773300.5660268,0
+ROST.US,D,20130319,000000,25.3564,25.4158,24.9505,25.1248,6432739.2821725,0
+ROST.US,D,20130320,000000,25.3109,25.4793,25.1069,25.4485,4509255.7587378,0
+ROST.US,D,20130321,000000,25.4891,26.4516,25.1723,26.306,9945182.2740697,0
+ROST.US,D,20130322,000000,26.3467,26.9992,26.0883,26.8239,5834184.6348173,0
+ROST.US,D,20130325,000000,26.8012,26.9813,26.6694,26.7496,6972192.3704644,0
+ROST.US,D,20130326,000000,26.9239,27.1763,26.816,26.9239,5508232.7852641,0
+ROST.US,D,20130327,000000,26.6803,27.3022,26.6516,27.206,4283769.7931249,0
+ROST.US,D,20130328,000000,27.2318,27.4893,27.0328,27.4646,7016099.675224,0
+ROST.US,D,20130401,000000,27.4091,27.4547,27.0388,27.1071,5760159.4801509,0
+ROST.US,D,20130402,000000,27.1863,27.2437,26.8594,26.914,5241335.0285097,0
+ROST.US,D,20130403,000000,26.9279,27.2477,26.6615,26.8447,5226748.7463622,0
+ROST.US,D,20130404,000000,26.9001,27.3209,26.8634,27.219,4526425.4175891,0
+ROST.US,D,20130405,000000,26.8407,26.9863,26.712,26.8724,4288875.951301,0
+ROST.US,D,20130408,000000,26.7952,26.9001,26.6952,26.8724,4136348.6642795,0
+ROST.US,D,20130409,000000,26.8357,27.1714,26.5457,27.0041,4454581.6912575,0
+ROST.US,D,20130410,000000,27.0388,27.2942,27.0041,27.2872,3999230.7446337,0
+ROST.US,D,20130411,000000,28.5497,29.4488,28.523,28.9042,14555672.466267,0
+ROST.US,D,20130412,000000,29.0042,29.3607,28.7201,29.2994,5770582.869893,0
+ROST.US,D,20130415,000000,28.7478,29.2132,28.4954,28.5726,5465137.4566069,0
+ROST.US,D,20130416,000000,28.7023,28.9329,28.5824,28.9042,4265164.0272866,0
+ROST.US,D,20130417,000000,28.6785,28.9182,28.3755,28.5369,4101259.9855472,0
+ROST.US,D,20130418,000000,28.6319,28.6696,28.1022,28.324,4620215.7268568,0
+ROST.US,D,20130419,000000,28.3092,28.5726,28.2863,28.4755,3962881.6850857,0
+ROST.US,D,20130422,000000,28.5369,28.6459,28.224,28.5409,2958211.736558,0
+ROST.US,D,20130423,000000,28.8617,29.1439,28.5864,28.8567,4415475.5486754,0
+ROST.US,D,20130424,000000,28.9092,29.2083,28.7291,28.821,2996830.0875264,0
+ROST.US,D,20130425,000000,28.9755,29.5232,28.8904,29.4627,4000770.8734349,0
+ROST.US,D,20130426,000000,29.425,29.6301,29.334,29.5002,2940507.8297489,0
+ROST.US,D,20130429,000000,29.5607,29.8885,29.537,29.7746,4045683.0491172,0
+ROST.US,D,20130430,000000,29.8588,29.9558,29.6261,29.934,4670162.3563579,0
+ROST.US,D,20130501,000000,29.8806,29.9528,29.3696,29.4429,2936738.8063483,0
+ROST.US,D,20130502,000000,29.4429,29.5707,29.1052,29.2944,5228451.4723679,0
+ROST.US,D,20130503,000000,29.5657,29.8955,29.4558,29.7667,3948741.7878106,0
+ROST.US,D,20130506,000000,29.7875,29.8726,29.3488,29.537,2602950.983439,0
+ROST.US,D,20130507,000000,29.6479,30.1261,29.4965,30.1261,4257840.0836367,0
+ROST.US,D,20130508,000000,30.0509,30.1222,29.737,29.9597,3479242.8645472,0
+ROST.US,D,20130509,000000,29.8955,30.1737,29.636,29.7786,4385691.9824625,0
+ROST.US,D,20130510,000000,29.8687,29.9558,29.5419,29.8321,3064736.1337298,0
+ROST.US,D,20130513,000000,29.8191,29.8191,29.3667,29.425,3094221.7733876,0
+ROST.US,D,20130514,000000,29.4488,29.9835,29.425,29.7786,3748088.7579951,0
+ROST.US,D,20130515,000000,29.84,30.0014,29.533,29.9965,3354541.9177604,0
+ROST.US,D,20130516,000000,29.8152,29.9528,29.2994,29.3924,4523162.3643717,0
+ROST.US,D,20130517,000000,29.5232,29.7558,29.4023,29.7152,3940066.5704978,0
+ROST.US,D,20130520,000000,29.4677,29.6746,29.2815,29.5002,3244464.6201807,0
+ROST.US,D,20130521,000000,29.5557,30.0588,29.4202,29.9786,3214040.7643547,0
+ROST.US,D,20130522,000000,30.037,30.1172,29.3567,29.537,2489262.2100606,0
+ROST.US,D,20130523,000000,29.5557,29.639,29.1309,29.4835,3082195.6397719,0
+ROST.US,D,20130524,000000,29.5944,29.9786,29.1409,29.8271,4031786.5426886,0
+ROST.US,D,20130528,000000,30.0053,30.0994,29.8321,30.0053,2804388.7215027,0
+ROST.US,D,20130529,000000,29.7746,29.9003,29.3567,29.5042,3158094.1970126,0
+ROST.US,D,20130530,000000,29.6122,29.7696,29.2815,29.2994,2505041.2083485,0
+ROST.US,D,20130531,000000,29.1577,29.8181,28.8617,29.1409,5607802.8696983,0
+ROST.US,D,20130603,000000,29.1904,29.3667,28.7993,29.3607,2913599.5072717,0
+ROST.US,D,20130604,000000,29.3142,29.5042,29.1082,29.2904,2121499.6507584,0
+ROST.US,D,20130605,000000,29.2855,29.433,28.7953,28.9715,1842974.6789958,0
+ROST.US,D,20130606,000000,29.04,29.0687,28.4181,28.8399,3744888.3198503,0
+ROST.US,D,20130607,000000,29.1319,29.5022,28.928,29.4687,2615187.180524,0
+ROST.US,D,20130610,000000,29.5022,29.6191,29.2438,29.426,2125202.0194043,0
+ROST.US,D,20130611,000000,29.0775,29.2964,28.8399,28.9993,1756627.4839998,0
+ROST.US,D,20130612,000000,29.1776,29.2399,28.7845,28.8567,1502354.7437326,0
+ROST.US,D,20130613,000000,29.1626,29.8251,29.036,29.6816,3775086.9633989,0
+ROST.US,D,20130614,000000,29.6816,29.9588,29.1716,29.4647,3014547.1233025,0
+ROST.US,D,20130617,000000,29.7122,29.7122,29.0647,29.3191,2139047.0198862,0
+ROST.US,D,20130618,000000,29.235,29.731,29.2251,29.6677,1789380.2165571,0
+ROST.US,D,20130619,000000,29.5964,29.8518,29.1369,29.1816,1811282.3629901,0
+ROST.US,D,20130620,000000,28.9568,29.0142,28.6309,28.7993,2554349.5680777,0
+ROST.US,D,20130621,000000,29.0092,29.1577,28.5903,28.9805,4918126.1231034,0
+ROST.US,D,20130624,000000,28.8567,29.0042,28.4577,28.7508,2652841.0573908,0
+ROST.US,D,20130625,000000,29.0231,29.2399,28.6182,28.9944,2753340.2687083,0
+ROST.US,D,20130626,000000,29.1539,29.3993,28.9409,28.9439,2473199.4241051,0
+ROST.US,D,20130627,000000,29.1231,29.634,29.1231,29.435,2475413.1698966,0
+ROST.US,D,20130628,000000,29.337,29.931,29.337,29.5082,4637790.3638387,0
+ROST.US,D,20130701,000000,29.6627,29.9519,29.5964,29.7083,3033401.3295902,0
+ROST.US,D,20130702,000000,29.7529,29.9538,29.5914,29.731,1870295.0490473,0
+ROST.US,D,20130703,000000,29.431,29.7944,29.3627,29.7033,1060999.275749,0
+ROST.US,D,20130705,000000,29.9825,30.2361,29.5577,30.0351,1649675.8904459,0
+ROST.US,D,20130708,000000,30.2133,30.5123,30.0311,30.2083,2820695.9082252,0
+ROST.US,D,20130709,000000,30.4054,30.5985,30.1757,30.1846,2968473.539016,0
+ROST.US,D,20130710,000000,30.0459,30.5252,30.0459,30.436,2761204.5198391,0
+ROST.US,D,20130711,000000,30.648,30.6797,30.3806,30.544,2750105.4932656,0
+ROST.US,D,20130712,000000,30.548,30.7866,30.2984,30.4578,3397669.5638746,0
+ROST.US,D,20130715,000000,30.5252,30.5865,30.2666,30.2886,2466516.779989,0
+ROST.US,D,20130716,000000,30.343,30.544,30.0815,30.0815,2400688.1403063,0
+ROST.US,D,20130717,000000,30.2044,30.3806,29.8518,30.0092,2674167.5491244,0
+ROST.US,D,20130718,000000,30.15,30.3806,30.0092,30.2399,4287759.9891205,0
+ROST.US,D,20130719,000000,30.436,30.4717,30.1717,30.3391,3612066.6021192,0
+ROST.US,D,20130722,000000,30.6895,30.6895,30.1934,30.6579,3250327.2088303,0
+ROST.US,D,20130723,000000,30.5925,30.648,30.2836,30.4578,2978413.1768265,0
+ROST.US,D,20130724,000000,30.548,30.6292,30.135,30.2666,1756535.5812319,0
+ROST.US,D,20130725,000000,30.1034,30.6172,30.1034,30.5123,2642410.598205,0
+ROST.US,D,20130726,000000,30.4004,30.5292,30.1172,30.4994,1626735.5457127,0
+ROST.US,D,20130729,000000,30.3163,30.5292,30.1717,30.4767,1578229.0628808,0
+ROST.US,D,20130730,000000,30.4796,30.7766,30.4004,30.5163,2123693.1981395,0
+ROST.US,D,20130731,000000,30.5776,30.8638,30.4955,30.6579,2325111.7477131,0
+ROST.US,D,20130801,000000,30.846,31.5094,30.8232,31.4331,2382896.3704114,0
+ROST.US,D,20130802,000000,31.2985,31.4243,31.0905,31.3124,3161832.9227974,0
+ROST.US,D,20130805,000000,31.1896,31.4243,31.1272,31.257,1641785.3813813,0
+ROST.US,D,20130806,000000,31.0847,31.1084,30.5895,30.7766,5029818.2836032,0
+ROST.US,D,20130807,000000,30.743,30.7727,30.3024,30.3806,4015228.8956757,0
+ROST.US,D,20130808,000000,30.6895,30.6895,30.3855,30.4955,3082581.4294125,0
+ROST.US,D,20130809,000000,30.3757,30.5163,30.2083,30.44,1884036.027715,0
+ROST.US,D,20130812,000000,30.3202,30.8262,30.2934,30.7629,2498899.8816339,0
+ROST.US,D,20130813,000000,30.7826,30.9886,30.648,30.8232,2690488.8747345,0
+ROST.US,D,20130814,000000,30.6122,30.6122,30.1202,30.2706,3446493.1617516,0
+ROST.US,D,20130815,000000,29.9825,29.9825,29.3667,29.4775,4804367.6652086,0
+ROST.US,D,20130816,000000,29.4123,29.7152,29.3756,29.4162,4261512.1546669,0
+ROST.US,D,20130819,000000,29.8251,30.0311,29.5737,29.6103,4679976.7640232,0
+ROST.US,D,20130820,000000,30.1172,30.7629,30.0944,30.6084,7008997.9140898,0
+ROST.US,D,20130821,000000,30.4539,30.8579,30.2222,30.6895,5857484.5112573,0
+ROST.US,D,20130822,000000,30.6262,31.8797,30.5776,31.1272,5189554.3833345,0
+ROST.US,D,20130823,000000,32.149,32.1917,31.4282,31.7352,8073189.5486193,0
+ROST.US,D,20130826,000000,31.7985,31.7985,31.3292,31.3709,4135716.4540307,0
+ROST.US,D,20130827,000000,31.1123,31.1629,30.7678,30.7678,3785521.4622668,0
+ROST.US,D,20130828,000000,30.8985,31.034,30.7014,30.7866,2542277.9880382,0
+ROST.US,D,20130829,000000,30.5816,30.8886,30.544,30.7965,2141840.4600593,0
+ROST.US,D,20130830,000000,30.9441,30.952,30.538,30.6252,2238099.015091,0
+ROST.US,D,20130903,000000,31.0203,31.3529,30.5767,30.9558,3931032.8313987,0
+ROST.US,D,20130904,000000,31.1005,31.6678,30.9787,31.4628,3441837.4281297,0
+ROST.US,D,20130905,000000,31.5055,31.7857,31.4114,31.6768,2934591.7153114,0
+ROST.US,D,20130906,000000,31.5906,31.755,31.2757,31.3124,2891767.045355,0
+ROST.US,D,20130909,000000,31.3529,31.5203,31.2936,31.4628,1637080.1616539,0
+ROST.US,D,20130910,000000,31.7095,31.8501,31.5411,31.8174,2255583.7691461,0
+ROST.US,D,20130911,000000,31.8768,32.2232,31.8401,32.1798,3516060.5272189,0
+ROST.US,D,20130912,000000,32.1985,32.2442,31.9441,32.0471,3048359.2624909,0
+ROST.US,D,20130913,000000,32.1985,32.1985,31.7402,31.9441,1952056.1949376,0
+ROST.US,D,20130916,000000,32.3303,32.3521,32.1253,32.2778,2713187.848462,0
+ROST.US,D,20130917,000000,32.2699,32.6006,32.2699,32.4134,2134470.0600653,0
+ROST.US,D,20130918,000000,32.4719,33.0343,32.3401,32.8877,2874161.1008368,0
+ROST.US,D,20130919,000000,32.8798,33.172,32.8758,32.9402,2558615.4723767,0
+ROST.US,D,20130920,000000,33.0145,33.0937,32.5085,32.5956,5715303.8600181,0
+ROST.US,D,20130923,000000,32.5124,32.7174,32.4779,32.6353,2534489.4809469,0
+ROST.US,D,20130924,000000,32.7669,32.8105,32.3897,32.6085,1885761.9818928,0
+ROST.US,D,20130925,000000,32.9809,32.9809,32.454,32.666,3165181.8192594,0
+ROST.US,D,20130926,000000,32.6759,33.1531,32.6709,32.9501,2041141.2844778,0
+ROST.US,D,20130927,000000,32.8204,33.0888,32.7372,33.0383,1822161.226889,0
+ROST.US,D,20130930,000000,32.8293,33.3195,32.7333,33.2353,2992539.9451348,0
+ROST.US,D,20131001,000000,33.2472,33.672,33.166,33.5819,2750809.4078719,0
+ROST.US,D,20131002,000000,33.271,33.7195,33.1016,33.7007,3273437.2202116,0
+ROST.US,D,20131003,000000,33.4304,33.6541,33.1115,33.3135,2668248.4049253,0
+ROST.US,D,20131004,000000,33.2145,33.559,33.1432,33.4621,1825675.7503172,0
+ROST.US,D,20131007,000000,33.2838,33.2838,32.9323,32.9729,2428017.5996425,0
+ROST.US,D,20131008,000000,32.4639,33.1392,31.4925,32.5391,2624549.143794,0
+ROST.US,D,20131009,000000,32.6897,32.7333,32.4213,32.459,2566356.5132034,0
+ROST.US,D,20131010,000000,32.6184,33.0383,32.6035,32.9501,3247750.9015701,0
+ROST.US,D,20131011,000000,32.5956,33.1294,32.5263,33.1294,2694601.2711136,0
+ROST.US,D,20131014,000000,32.8877,33.2957,32.8758,33.2383,2452606.1346729,0
+ROST.US,D,20131015,000000,33.0888,33.162,32.9352,33.0086,2392440.1193759,0
+ROST.US,D,20131016,000000,33.2917,33.6661,33.1016,33.6363,2131570.5782372,0
+ROST.US,D,20131017,000000,33.4947,33.5957,33.256,33.5729,3441453.6583301,0
+ROST.US,D,20131018,000000,33.8076,33.9462,33.5413,33.8363,2246193.5281014,0
+ROST.US,D,20131021,000000,33.3036,34.0661,33.3036,33.9284,2171753.2960992,0
+ROST.US,D,20131022,000000,34.4275,34.4275,33.8582,34.0224,3572525.1837907,0
+ROST.US,D,20131023,000000,33.9413,34.4859,33.8274,34.4642,2899472.7389633,0
+ROST.US,D,20131024,000000,34.4859,34.5909,34.1858,34.2908,2472153.1464408,0
+ROST.US,D,20131025,000000,34.3928,34.5641,34.1958,34.5502,2321074.0854528,0
+ROST.US,D,20131028,000000,34.6037,34.8097,34.5077,34.67,4137748.4141277,0
+ROST.US,D,20131029,000000,34.8245,35.1364,34.7998,34.9562,4212626.9516378,0
+ROST.US,D,20131030,000000,34.9107,35.4077,34.9067,35.1364,3885658.1121157,0
+ROST.US,D,20131031,000000,35.18,35.3503,34.9988,35.3078,2773246.8121833,0
+ROST.US,D,20131101,000000,35.4077,35.7583,35.1602,35.3533,3155516.8798319,0
+ROST.US,D,20131104,000000,34.9245,35.2928,34.9245,35.2296,3109628.1110016,0
+ROST.US,D,20131105,000000,36.0028,36.0028,35.0384,35.3315,2233893.7060233,0
+ROST.US,D,20131106,000000,35.4364,35.6187,35.2801,35.4037,2158796.0157592,0
+ROST.US,D,20131107,000000,35.4642,35.7721,34.9701,35.0285,2649799.1767684,0
+ROST.US,D,20131108,000000,35.0651,35.5929,34.9374,35.5622,1993979.0058649,0
+ROST.US,D,20131111,000000,35.5295,35.8128,35.38,35.7483,1905385.7476207,0
+ROST.US,D,20131112,000000,35.5572,35.9157,35.5425,35.8721,2470392.8549651,0
+ROST.US,D,20131113,000000,35.6563,36.4702,35.5879,36.4573,3082174.4314408,0
+ROST.US,D,20131114,000000,36.4078,37.002,36.2424,36.9286,3291447.1329399,0
+ROST.US,D,20131115,000000,36.896,37.1882,36.5365,37.1792,3757330.5407224,0
+ROST.US,D,20131118,000000,37.2049,37.3356,36.6632,36.8256,3163863.8729739,0
+ROST.US,D,20131119,000000,36.8446,37.2464,36.6465,36.8633,2783747.9658057,0
+ROST.US,D,20131120,000000,37.087,37.2019,36.7434,37.0306,2933732.2729444,0
+ROST.US,D,20131121,000000,37.1385,37.1385,36.4018,36.5514,6652588.8813335,0
+ROST.US,D,20131122,000000,33.8076,34.7918,33.2472,34.4602,21134310.927053,0
+ROST.US,D,20131125,000000,34.6037,34.7106,34.2135,34.3869,6200426.2538082,0
+ROST.US,D,20131126,000000,34.4642,35.0324,34.4195,34.9245,6715083.773362,0
+ROST.US,D,20131127,000000,34.9759,35.6761,34.8334,34.9195,2677466.9594807,0
+ROST.US,D,20131129,000000,35.0028,35.1444,34.7691,34.9007,1321804.1819741,0
+ROST.US,D,20131202,000000,34.5869,34.6463,33.9462,34.0136,7718109.5712744,0
+ROST.US,D,20131203,000000,33.9264,34.1333,33.3195,33.4364,7556273.8467709,0
+ROST.US,D,20131204,000000,32.7719,33.2888,32.7135,33.1778,7166759.6191941,0
+ROST.US,D,20131205,000000,33.1917,33.2888,32.8877,32.9779,4036643.250495,0
+ROST.US,D,20131206,000000,33.1917,33.2313,32.7432,32.8541,3527025.2343626,0
+ROST.US,D,20131209,000000,32.868,32.9649,32.7531,32.8145,4681595.6666253,0
+ROST.US,D,20131210,000000,32.6709,32.7768,32.5678,32.6223,4091292.069962,0
+ROST.US,D,20131211,000000,32.5391,32.6353,32.1333,32.1333,5430048.7778745,0
+ROST.US,D,20131212,000000,32.1778,32.5611,32.0867,32.2342,4976469.2318521,0
+ROST.US,D,20131213,000000,32.4303,32.8541,32.4303,32.7472,5337284.5478606,0
+ROST.US,D,20131216,000000,32.9124,33.4364,32.9124,33.1442,5834136.1586321,0
+ROST.US,D,20131217,000000,33.0243,33.1778,32.8412,32.8541,3904105.3204315,0
+ROST.US,D,20131218,000000,32.8837,33.4967,32.7174,33.4917,4161516.8936915,0
+ROST.US,D,20131219,000000,33.362,33.564,33.1491,33.468,3655660.831516,0
+ROST.US,D,20131220,000000,33.5482,33.972,33.468,33.7868,5979381.9186658,0
+ROST.US,D,20131223,000000,34.0087,34.0087,33.6918,33.7532,2089226.6304507,0
+ROST.US,D,20131224,000000,33.7917,33.866,33.6511,33.773,986161.13505979,0
+ROST.US,D,20131226,000000,33.8057,34.0967,33.8057,34.0087,1306335.2292874,0
+ROST.US,D,20131227,000000,33.977,34.0512,33.5571,33.6641,2288660.686192,0
+ROST.US,D,20131230,000000,33.758,34.0739,33.6641,33.9393,1828827.7122768,0
+ROST.US,D,20131231,000000,33.9532,34.2542,33.9354,34.2028,2457901.1479873,0
+ROST.US,D,20140102,000000,33.9393,34.3968,33.778,33.9046,3315929.6263152,0
+ROST.US,D,20140103,000000,33.9264,34.1651,33.8255,33.9304,2412927.3671529,0
+ROST.US,D,20140106,000000,33.9532,34.3274,33.8512,33.8611,2176370.6527412,0
+ROST.US,D,20140107,000000,33.8948,34.2849,33.6472,33.673,4179860.0801932,0
+ROST.US,D,20140108,000000,33.7175,33.768,33.4174,33.6432,5154450.5557942,0
+ROST.US,D,20140109,000000,33.7255,34.0869,33.6511,34.0739,4805363.4468466,0
+ROST.US,D,20140110,000000,34.1373,34.3274,33.8294,34.0739,3563409.6411289,0
+ROST.US,D,20140113,000000,33.8462,33.9442,33.4214,33.4551,5766682.5568242,0
+ROST.US,D,20140114,000000,33.5699,33.6838,33.3046,33.4135,2285537.0020071,0
+ROST.US,D,20140115,000000,33.3987,33.5749,33.0947,33.2204,3237683.0038531,0
+ROST.US,D,20140116,000000,33.6006,33.6006,32.8105,32.9027,3605724.3012202,0
+ROST.US,D,20140117,000000,32.8877,32.8877,32.5115,32.5848,3854373.8040023,0
+ROST.US,D,20140121,000000,32.5908,32.7907,31.9708,32.147,5484110.8335164,0
+ROST.US,D,20140122,000000,32.5611,32.5639,31.5926,31.6143,6523565.4746983,0
+ROST.US,D,20140123,000000,31.5163,31.5293,30.9698,31.2628,5990338.5464451,0
+ROST.US,D,20140124,000000,30.9301,31.3262,30.9064,30.9608,5609810.5917027,0
+ROST.US,D,20140127,000000,30.9301,31.4648,30.7995,31.1678,6305150.9726038,0
+ROST.US,D,20140128,000000,31.2183,31.5163,30.8698,30.9351,5755706.7405547,0
+ROST.US,D,20140129,000000,30.8133,31.0965,30.6876,30.8856,5730518.3127322,0
+ROST.US,D,20140130,000000,31.058,31.1282,30.841,31.0203,3919436.9239267,0
+ROST.US,D,20140131,000000,30.5925,31.2401,30.5845,30.9975,5005384.2664131,0
+ROST.US,D,20140203,000000,30.8945,31.1342,30.0667,30.0944,6689038.9329341,0
+ROST.US,D,20140204,000000,30.4697,30.4697,29.9955,30.0272,5356943.6608068,0
+ROST.US,D,20140205,000000,30.1172,30.3271,29.7389,30.2589,10236690.784106,0
+ROST.US,D,20140206,000000,30.3311,31.6629,30.2726,31.6372,6628724.4593197,0
+ROST.US,D,20140207,000000,31.5075,31.7698,31.1866,31.6619,3703588.629887,0
+ROST.US,D,20140210,000000,32.2165,32.2165,31.4491,31.556,3573577.5209781,0
+ROST.US,D,20140211,000000,31.6788,31.951,31.6025,31.7382,3673656.6053572,0
+ROST.US,D,20140212,000000,32.3481,32.358,31.4648,31.5688,3108883.7995744,0
+ROST.US,D,20140213,000000,32.0352,32.0352,31.5649,31.7609,2885867.0896459,0
+ROST.US,D,20140214,000000,31.6143,31.8381,31.5183,31.6886,4174609.503382,0
+ROST.US,D,20140218,000000,31.6649,31.7065,31.1866,31.1866,4911739.3857011,0
+ROST.US,D,20140219,000000,31.2371,31.3262,30.9301,30.948,4929777.5762041,0
+ROST.US,D,20140220,000000,31.2628,31.3312,30.7004,30.8796,5010486.3849072,0
+ROST.US,D,20140221,000000,31.1232,31.246,30.7619,30.7906,5119524.4742665,0
+ROST.US,D,20140224,000000,30.8796,31.7193,30.7717,31.6193,6521947.5820167,0
+ROST.US,D,20140225,000000,31.756,32.1412,31.3639,31.9708,5568443.2370644,0
+ROST.US,D,20140226,000000,32.3342,32.868,31.9461,32.7233,10128141.496281,0
+ROST.US,D,20140227,000000,32.9679,33.1075,32.6125,33.0056,6596521.1235282,0
+ROST.US,D,20140228,000000,33.6997,33.7313,32.665,33.2353,9236815.9382328,0
+ROST.US,D,20140303,000000,32.8877,33.2798,32.6263,32.9966,3611868.6576964,0
+ROST.US,D,20140304,000000,33.1541,33.4511,33.0491,33.0709,3621924.4363672,0
+ROST.US,D,20140305,000000,32.9916,33.5482,32.7036,32.8471,4116595.6287244,0
+ROST.US,D,20140306,000000,32.9412,32.9926,32.5888,32.8471,2925310.5456836,0
+ROST.US,D,20140307,000000,32.5848,33.0758,32.5848,32.9779,3864058.9418403,0
+ROST.US,D,20140310,000000,32.8927,33.1877,32.8045,33.1214,2764069.6643696,0
+ROST.US,D,20140311,000000,33.1085,33.2393,32.858,33.0709,3181695.0297692,0
+ROST.US,D,20140312,000000,33.4284,33.4284,32.9412,33.1313,2906433.111224,0
+ROST.US,D,20140313,000000,33.1214,33.2224,32.9689,33.0947,2648791.2760842,0
+ROST.US,D,20140314,000000,33.0303,33.563,33.0303,33.264,4567715.0083471,0
+ROST.US,D,20140317,000000,33.4096,33.9384,33.3342,33.9165,4320481.4141415,0
+ROST.US,D,20140318,000000,34.2987,34.2987,33.4601,33.5313,3312884.7159314,0
+ROST.US,D,20140319,000000,33.47,33.7809,33.0343,33.262,2267404.8888953,0
+ROST.US,D,20140320,000000,33.1313,33.4521,33.0947,33.3065,2167027.8779612,0
+ROST.US,D,20140321,000000,33.6324,33.8868,33.3492,33.3997,6702630.443364,0
+ROST.US,D,20140324,000000,33.9205,34.0581,33.2224,33.5502,4031508.8145441,0
+ROST.US,D,20140325,000000,33.5986,33.7423,32.7619,32.8105,4157222.7116177,0
+ROST.US,D,20140326,000000,32.8927,33.0996,32.5421,32.5946,2880015.6101221,0
+ROST.US,D,20140327,000000,32.6432,32.8332,32.3421,32.6837,4057609.2006009,0
+ROST.US,D,20140328,000000,32.7521,33.2224,32.6787,33.0016,3223362.3308036,0
+ROST.US,D,20140331,000000,33.0709,33.2353,32.6383,32.7619,3479705.4081479,0
+ROST.US,D,20140401,000000,32.9689,33.3799,32.8204,33.3689,3434029.7325483,0
+ROST.US,D,20140402,000000,33.3205,33.7937,33.2937,33.6452,4087780.5762955,0
+ROST.US,D,20140403,000000,33.7512,34.0037,33.5086,33.6086,2118112.3773164,0
+ROST.US,D,20140404,000000,33.7106,33.771,33.0908,33.1313,2531130.4852796,0
+ROST.US,D,20140407,000000,33.0442,33.2224,32.3025,32.3956,2877775.606397,0
+ROST.US,D,20140408,000000,32.2797,32.8729,32.1213,32.8006,2668622.0755197,0
+ROST.US,D,20140409,000000,32.868,32.9551,32.4709,32.6976,2489690.4163634,0
+ROST.US,D,20140410,000000,32.6471,32.757,31.8807,31.9778,4054810.7108252,0
+ROST.US,D,20140411,000000,31.5837,31.8649,31.4511,31.6074,3662953.4676296,0
+ROST.US,D,20140414,000000,31.9995,31.9995,31.5213,31.7085,3124643.6093723,0
+ROST.US,D,20140415,000000,31.7402,32.0371,31.4273,31.649,3154459.493042,0
+ROST.US,D,20140416,000000,31.8946,32.0312,31.7085,31.7619,1805677.3040744,0
+ROST.US,D,20140417,000000,31.758,31.9906,31.547,31.5797,2453613.0254367,0
+ROST.US,D,20140421,000000,31.7184,31.9382,31.5737,31.5985,2462403.3736893,0
+ROST.US,D,20140422,000000,31.6668,31.8946,31.5213,31.6163,2411248.8792398,0
+ROST.US,D,20140423,000000,31.649,31.7619,31.3183,31.3689,3535627.7373974,0
+ROST.US,D,20140424,000000,31.4847,31.6025,31.3183,31.3223,3107189.152933,0
+ROST.US,D,20140425,000000,31.246,31.3639,31.0054,31.0193,4473338.9451746,0
+ROST.US,D,20140428,000000,31.2232,31.3689,30.947,31.25,4939152.6684408,0
+ROST.US,D,20140429,000000,31.4273,31.543,31.0618,31.3826,2801202.4222452,0
+ROST.US,D,20140430,000000,31.3044,31.3738,31.0054,31.1648,3413530.365725,0
+ROST.US,D,20140501,000000,31.25,31.6114,31.0193,31.3689,2554024.3736685,0
+ROST.US,D,20140502,000000,31.5659,31.758,31.2589,31.2995,2241591.3202675,0
+ROST.US,D,20140505,000000,31.0955,31.3499,30.9747,31.1589,1771972.2164617,0
+ROST.US,D,20140506,000000,30.9598,31.1322,30.9104,30.9658,6667601.3499427,0
+ROST.US,D,20140507,000000,30.9381,31.0668,30.7707,31.0243,3309016.7203193,0
+ROST.US,D,20140508,000000,31.1282,31.7184,31.0827,31.6074,4476621.186882,0
+ROST.US,D,20140509,000000,31.556,31.7124,31.3381,31.653,3708257.4924757,0
+ROST.US,D,20140512,000000,31.6758,32.0896,31.6758,31.8856,2992998.4490534,0
+ROST.US,D,20140513,000000,31.7757,31.9123,31.6332,31.653,3442543.3625769,0
+ROST.US,D,20140514,000000,31.649,31.8214,31.5302,31.5886,3250776.623464,0
+ROST.US,D,20140515,000000,31.5837,31.6332,31.0193,31.3183,4392782.634471,0
+ROST.US,D,20140516,000000,31.3826,31.8451,31.3826,31.8262,3184943.9440992,0
+ROST.US,D,20140519,000000,31.7708,31.8361,31.6074,31.6808,2620569.0470036,0
+ROST.US,D,20140520,000000,31.034,31.1421,30.6351,30.7183,6672926.6608728,0
+ROST.US,D,20140521,000000,30.7004,31.3738,30.7004,31.1648,5282730.6609227,0
+ROST.US,D,20140522,000000,31.1678,31.4608,31.0243,31.1727,4580759.1418523,0
+ROST.US,D,20140523,000000,31.3946,31.6995,31.0618,31.5173,11059358.915081,0
+ROST.US,D,20140527,000000,32.3075,32.3075,30.8738,31.2628,6459893.0153372,0
+ROST.US,D,20140528,000000,31.3411,31.3411,30.8351,30.8886,5652700.9064933,0
+ROST.US,D,20140529,000000,31.0103,31.0193,30.6914,31.0143,4678559.8455261,0
+ROST.US,D,20140530,000000,31.1322,31.4361,31.0143,31.3312,3971446.8210611,0
+ROST.US,D,20140602,000000,31.3352,31.4451,31.0717,31.2866,3714910.8488966,0
+ROST.US,D,20140603,000000,31.1915,31.3094,31.057,31.2272,2103475.5991428,0
+ROST.US,D,20140604,000000,31.1232,31.4134,31.0717,31.4094,2175202.1746933,0
+ROST.US,D,20140605,000000,31.3499,31.5342,30.8975,31.4451,3172052.3085934,0
+ROST.US,D,20140606,000000,31.6163,31.7639,31.4698,31.7144,2310655.7453134,0
+ROST.US,D,20140609,000000,31.7322,32.0906,31.5173,31.548,2980712.7658627,0
+ROST.US,D,20140610,000000,31.5173,31.5391,31.0608,31.0707,3560271.8180567,0
+ROST.US,D,20140611,000000,31.056,31.0707,30.6974,30.9421,3418663.7917553,0
+ROST.US,D,20140612,000000,30.8479,30.8648,30.542,30.6569,3730112.172644,0
+ROST.US,D,20140613,000000,30.647,30.8509,30.5331,30.8153,3032086.4130661,0
+ROST.US,D,20140616,000000,30.744,30.8203,30.6005,30.7341,2941873.2422991,0
+ROST.US,D,20140617,000000,30.7252,30.9451,30.642,30.8678,2431785.6131225,0
+ROST.US,D,20140618,000000,30.9451,31.3539,30.8985,31.2767,3155443.1556336,0
+ROST.US,D,20140619,000000,31.3084,31.4044,31.056,31.1411,2864783.988759,0
+ROST.US,D,20140620,000000,31.2767,31.4798,31.1589,31.1896,5321674.2063004,0
+ROST.US,D,20140623,000000,31.1272,31.2311,30.9539,31.2084,3224608.5727319,0
+ROST.US,D,20140624,000000,31.0797,31.1045,30.6242,30.647,3054083.4920285,0
+ROST.US,D,20140625,000000,30.7291,30.7926,30.3737,30.451,3058230.2257055,0
+ROST.US,D,20140626,000000,30.4163,30.4737,30.0479,30.3024,4205221.2044255,0
+ROST.US,D,20140627,000000,30.2934,30.3767,30.1152,30.2074,3232921.228576,0
+ROST.US,D,20140630,000000,30.3024,30.5796,30.2499,30.3578,2683395.1929645,0
+ROST.US,D,20140701,000000,30.3678,30.5708,30.2934,30.537,2824789.1161145,0
+ROST.US,D,20140702,000000,30.5272,30.8648,30.5272,30.744,2623089.8086348,0
+ROST.US,D,20140703,000000,30.7886,30.9678,30.7886,30.8331,1130379.8059193,0
+ROST.US,D,20140707,000000,30.7826,30.8718,30.5331,30.5855,2124717.2575522,0
+ROST.US,D,20140708,000000,30.7291,30.8015,30.4331,30.7252,4600887.8678428,0
+ROST.US,D,20140709,000000,30.8866,31.1222,30.7341,31.1084,3013891.6848816,0
+ROST.US,D,20140710,000000,30.6737,30.7786,30.5053,30.5757,2905493.8851354,0
+ROST.US,D,20140711,000000,30.4163,30.5965,30.1054,30.2074,3168132.8070346,0
+ROST.US,D,20140714,000000,30.3261,30.451,29.8251,29.8668,4197327.6655995,0
+ROST.US,D,20140715,000000,29.8221,30.0875,29.7934,29.9647,4331338.0597888,0
+ROST.US,D,20140716,000000,29.6439,29.8796,28.5161,28.532,12615637.355343,0
+ROST.US,D,20140717,000000,28.421,28.7141,28.3845,28.5487,9630975.8002263,0
+ROST.US,D,20140718,000000,28.7091,29.1845,28.4973,29.0647,4836017.5645522,0
+ROST.US,D,20140721,000000,28.9399,29.0707,28.7498,28.819,4595280.7890861,0
+ROST.US,D,20140722,000000,28.8706,29.036,28.7311,28.7398,3971720.5095235,0
+ROST.US,D,20140723,000000,28.7221,28.9656,28.7003,28.9231,3126193.8373787,0
+ROST.US,D,20140724,000000,28.9132,29.3806,28.8993,29.2112,2930168.2634105,0
+ROST.US,D,20140725,000000,29.0884,29.2667,29.0824,29.1329,2480003.2586844,0
+ROST.US,D,20140728,000000,29.1102,29.4785,29.0824,29.3567,2889574.5078945,0
+ROST.US,D,20140729,000000,29.441,29.5548,29.2568,29.3221,2461748.9451887,0
+ROST.US,D,20140730,000000,29.3567,29.7756,29.3567,29.734,3431870.5224651,0
+ROST.US,D,20140731,000000,29.5212,29.7845,29.5212,29.5647,4092163.6313755,0
+ROST.US,D,20140801,000000,29.6083,29.8073,29.4945,29.6973,3041207.0053303,0
+ROST.US,D,20140804,000000,29.6529,29.8568,29.5479,29.7895,3793786.6518462,0
+ROST.US,D,20140805,000000,29.7113,29.9835,29.5172,29.6855,3299058.9039395,0
+ROST.US,D,20140806,000000,29.4548,30.0835,29.4548,29.8122,3747011.1727945,0
+ROST.US,D,20140807,000000,29.9519,30.0479,29.6083,29.6756,3545025.0478857,0
+ROST.US,D,20140808,000000,29.8122,30.8282,29.8122,30.642,4386827.1331331,0
+ROST.US,D,20140811,000000,30.5658,30.642,30.4064,30.447,2590056.3181716,0
+ROST.US,D,20140812,000000,30.5232,30.5875,30.2172,30.3024,2357542.3156228,0
+ROST.US,D,20140813,000000,30.1846,30.2321,29.7479,30.0252,3073383.0732677,0
+ROST.US,D,20140814,000000,30.0875,30.3718,30.0152,30.344,1914130.6494495,0
+ROST.US,D,20140815,000000,30.5331,30.5618,29.9193,30.0915,2766122.8327975,0
+ROST.US,D,20140818,000000,30.3628,30.638,30.2222,30.5855,3062749.6200564,0
+ROST.US,D,20140819,000000,30.9421,31.8826,30.9182,31.8174,6774740.7887143,0
+ROST.US,D,20140820,000000,31.7144,32.1333,31.5302,32.0778,5040803.1891573,0
+ROST.US,D,20140821,000000,32.1134,32.2055,31.6392,31.7917,5275852.0922246,0
+ROST.US,D,20140822,000000,33.169,34.173,33.1412,34.1403,12751966.527059,0
+ROST.US,D,20140825,000000,34.1314,34.1988,33.7453,33.8908,4855686.7767037,0
+ROST.US,D,20140826,000000,33.8908,34.373,33.8908,34.1314,3987401.5455204,0
+ROST.US,D,20140827,000000,34.2641,34.675,34.1314,34.4967,3386177.6782168,0
+ROST.US,D,20140828,000000,34.3908,34.6265,34.0126,34.5354,2473382.2197202,0
+ROST.US,D,20140829,000000,34.2561,34.7334,34.2561,34.6236,4254215.4788713,0
+ROST.US,D,20140902,000000,34.7482,34.9265,34.5681,34.7839,4235701.6158008,0
+ROST.US,D,20140903,000000,34.9265,35.2176,34.7334,35.0324,4986970.3854746,0
+ROST.US,D,20140904,000000,35.0324,35.4553,35.0146,35.383,3594109.2052582,0
+ROST.US,D,20140905,000000,35.2126,35.3701,34.8443,35.3701,4016045.9213806,0
+ROST.US,D,20140908,000000,34.8206,35.376,34.7334,35.1008,3564768.9941561,0
+ROST.US,D,20140909,000000,35.1849,35.1849,34.5988,34.7572,3365569.2399767,0
+ROST.US,D,20140910,000000,34.7928,35.0701,34.5541,34.6602,2595805.7957223,0
+ROST.US,D,20140911,000000,34.578,34.7661,34.5541,34.7434,2146623.4436672,0
+ROST.US,D,20140912,000000,34.6552,34.8255,34.371,34.5958,2488680.4958381,0
+ROST.US,D,20140915,000000,34.7295,34.866,34.471,34.4967,1979656.3129746,0
+ROST.US,D,20140916,000000,34.4919,34.871,34.4086,34.7482,2280277.3359112,0
+ROST.US,D,20140917,000000,34.8116,34.889,34.5354,34.7482,1788566.2206137,0
+ROST.US,D,20140918,000000,34.7928,34.9365,34.7028,34.8305,1623438.1551976,0
+ROST.US,D,20140919,000000,34.9839,35.0651,34.5493,34.7522,4226104.3410485,0
+ROST.US,D,20140922,000000,34.6126,34.8523,34.3254,34.3353,2470521.1148719,0
+ROST.US,D,20140923,000000,34.371,34.4364,34.1076,34.1353,2674953.2672931,0
+ROST.US,D,20140924,000000,34.1333,34.9502,34.069,34.8493,2878961.2530937,0
+ROST.US,D,20140925,000000,34.5721,34.7572,34.1808,34.4442,3332078.2555154,0
+ROST.US,D,20140926,000000,34.4086,35.0324,34.3363,34.9879,3094861.0530801,0
+ROST.US,D,20140929,000000,34.6889,34.9839,34.5254,34.7334,2224148.9828745,0
+ROST.US,D,20140930,000000,34.7839,34.8612,34.471,34.7888,3291307.7639075,0
+ROST.US,D,20141001,000000,34.7245,34.7711,34.4305,34.5157,2723816.2520706,0
+ROST.US,D,20141002,000000,34.5294,34.9692,34.3948,34.8948,3338506.3996591,0
+ROST.US,D,20141003,000000,35.0918,35.6028,34.8948,35.4266,3980053.3637781,0
+ROST.US,D,20141006,000000,35.4969,35.5335,34.7661,34.886,3237693.1030583,0
+ROST.US,D,20141007,000000,34.7067,34.8344,34.4086,34.5681,4058815.0457082,0
+ROST.US,D,20141008,000000,34.6363,35.2998,34.5721,35.1849,3994461.8999131,0
+ROST.US,D,20141009,000000,35.2315,35.4027,34.8563,35.0602,5624507.965108,0
+ROST.US,D,20141010,000000,35.1334,36.0117,35.0602,35.6879,5740464.0100658,0
+ROST.US,D,20141013,000000,35.5236,36.0405,35.2811,35.383,4019300.8952338,0
+ROST.US,D,20141014,000000,35.6544,35.9533,35.4167,35.8305,4105568.3065083,0
+ROST.US,D,20141015,000000,35.4077,35.7336,34.8156,35.1939,5680170.7447825,0
+ROST.US,D,20141016,000000,34.6037,35.4167,34.6037,35.3137,3897480.2417854,0
+ROST.US,D,20141017,000000,35.4692,35.6879,34.9879,35.5295,4171631.2477528,0
+ROST.US,D,20141020,000000,35.2315,36.1237,35.2076,36.0859,2629265.4726473,0
+ROST.US,D,20141021,000000,36.2722,36.9058,35.4453,36.6326,3911459.561697,0
+ROST.US,D,20141022,000000,36.7039,36.9901,36.497,36.5435,3664145.1738495,0
+ROST.US,D,20141023,000000,36.5534,37.3326,36.5534,36.8583,3605505.1484661,0
+ROST.US,D,20141024,000000,36.9643,37.0673,36.6326,37.0524,3060322.781034,0
+ROST.US,D,20141027,000000,37.0484,37.1702,36.8455,37.1079,3660607.4222492,0
+ROST.US,D,20141028,000000,37.0386,37.1039,36.5435,36.9732,2971943.625941,0
+ROST.US,D,20141029,000000,36.8831,37.1415,36.6564,36.8543,2207547.9092789,0
+ROST.US,D,20141030,000000,36.7662,37.3059,36.6138,37.2049,1832135.2019973,0
+ROST.US,D,20141031,000000,37.7396,37.7445,36.9345,37.1555,2423701.1993172,0
+ROST.US,D,20141103,000000,37.1652,37.4762,37.0386,37.394,2117743.7563247,0
+ROST.US,D,20141104,000000,37.2654,37.394,36.9198,37.0257,4456975.2029025,0
+ROST.US,D,20141105,000000,37.1375,37.3237,36.8771,37.1782,1701055.5971726,0
+ROST.US,D,20141106,000000,36.6622,37.7495,36.6622,37.6872,2712922.2393637,0
+ROST.US,D,20141107,000000,37.7346,37.7346,37.3564,37.4723,2610245.6393936,0
+ROST.US,D,20141110,000000,37.4266,37.9179,37.399,37.8851,3121922.883477,0
+ROST.US,D,20141111,000000,37.9219,38.0802,37.598,37.7119,2764553.4163012,0
+ROST.US,D,20141112,000000,37.7119,38.2179,37.5575,38.108,3736945.2949185,0
+ROST.US,D,20141113,000000,38.0308,38.2495,37.7019,38.002,2832484.7105176,0
+ROST.US,D,20141114,000000,37.6604,37.6604,37.2149,37.4584,4071153.2447663,0
+ROST.US,D,20141117,000000,37.4495,37.7119,37.2801,37.4406,2830436.5916922,0
+ROST.US,D,20141118,000000,36.8216,37.5485,36.5811,37.4129,3711541.7540241,0
+ROST.US,D,20141119,000000,37.394,37.8851,37.394,37.8178,3699857.9834665,0
+ROST.US,D,20141120,000000,37.9089,38.4566,37.7674,38.299,5126851.4476778,0
+ROST.US,D,20141121,000000,41.1022,41.223,40.3547,41.1051,13680763.166359,0
+ROST.US,D,20141124,000000,41.3855,41.5389,40.5804,40.9855,5894785.9258608,0
+ROST.US,D,20141125,000000,41.1488,41.5042,40.9369,41.1022,4743934.0209724,0
+ROST.US,D,20141126,000000,41.223,41.428,41.1081,41.3211,2551602.5842487,0
+ROST.US,D,20141128,000000,41.523,42.3419,41.1963,42.1052,2155647.0835612,0
+ROST.US,D,20141201,000000,42.0013,42.0479,41.4132,41.4983,3006092.0686644,0
+ROST.US,D,20141202,000000,41.6389,41.8805,41.1111,41.5528,2670865.1090065,0
+ROST.US,D,20141203,000000,41.1804,41.9191,41.1022,41.8181,2533656.2965135,0
+ROST.US,D,20141204,000000,41.7756,42.0795,41.6439,41.9092,2388679.1753395,0
+ROST.US,D,20141205,000000,42.2281,42.2637,41.5528,41.7449,2077234.8341329,0
+ROST.US,D,20141208,000000,41.6102,42.027,41.5082,41.6152,1568470.2008444,0
+ROST.US,D,20141209,000000,41.1349,41.6003,41.0299,41.4547,2106882.0610747,0
+ROST.US,D,20141210,000000,41.3993,41.9191,41.0676,41.1943,2029558.5059726,0
+ROST.US,D,20141211,000000,41.9924,42.4766,41.1933,41.8924,2664006.738719,0
+ROST.US,D,20141212,000000,41.527,42.3618,41.527,41.7846,2869111.4982101,0
+ROST.US,D,20141215,000000,42.1786,42.6092,41.8508,42.4628,3107223.4902308,0
+ROST.US,D,20141216,000000,42.4004,42.7875,41.4983,41.5032,3482849.2907433,0
+ROST.US,D,20141217,000000,41.5568,41.929,41.126,41.8706,3875282.1886384,0
+ROST.US,D,20141218,000000,42.4954,42.7687,41.9003,42.7687,3086668.5777785,0
+ROST.US,D,20141219,000000,42.7251,43.0341,41.8458,41.9874,5249507.3054007,0
+ROST.US,D,20141222,000000,42.2548,43.0143,41.8805,42.9767,2392287.6213766,0
+ROST.US,D,20141223,000000,43.5945,43.6302,43.0113,43.049,2003494.4770547,0
+ROST.US,D,20141224,000000,43.1965,43.2677,42.7341,42.7727,1100832.5611094,0
+ROST.US,D,20141226,000000,42.9895,43.3104,42.8786,43.0906,1093098.5897264,0
+ROST.US,D,20141229,000000,42.9203,43.6837,42.9153,43.4083,1848932.2001746,0
+ROST.US,D,20141230,000000,43.1133,43.5054,42.9489,43.3291,1779059.8387087,0
+ROST.US,D,20141231,000000,43.5529,44.3738,43.4728,43.4816,2722894.1946309,0
+ROST.US,D,20150102,000000,43.7489,43.9727,42.9628,43.2391,1967969.5126555,0
+ROST.US,D,20150105,000000,43.243,43.4728,42.9063,43.2054,3309433.8174962,0
+ROST.US,D,20150106,000000,43.3054,43.856,42.8479,43.2896,3818408.514254,0
+ROST.US,D,20150107,000000,43.4816,44.147,43.4033,44.1342,2823872.1082775,0
+ROST.US,D,20150108,000000,44.245,44.7303,44.0778,44.7203,3609209.5369531,0
+ROST.US,D,20150109,000000,44.759,44.764,43.7182,43.9193,3271587.0458091,0
+ROST.US,D,20150112,000000,44.0361,44.3362,43.6787,44.2054,2268330.986017,0
+ROST.US,D,20150113,000000,44.6649,45.1075,43.5668,43.7579,3289505.0557697,0
+ROST.US,D,20150114,000000,42.3529,43.053,42.1489,42.7311,4851113.856565,0
+ROST.US,D,20150115,000000,42.8846,43.2817,42.0073,42.0439,3723097.264675,0
+ROST.US,D,20150116,000000,41.9191,42.9103,41.4053,42.8569,4442945.3869646,0
+ROST.US,D,20150120,000000,42.9628,43.039,42.0073,42.3509,3462628.6619849,0
+ROST.US,D,20150121,000000,42.3162,42.6014,42.04,42.5192,2974331.078063,0
+ROST.US,D,20150122,000000,42.5192,43.7232,42.2171,43.4806,7256474.899142,0
+ROST.US,D,20150123,000000,43.5708,43.9034,43.3648,43.6737,2387013.8163931,0
+ROST.US,D,20150126,000000,43.6589,44.0005,43.3846,43.9322,1959988.1107437,0
+ROST.US,D,20150127,000000,42.4449,43.6975,42.439,43.5143,3177056.4647964,0
+ROST.US,D,20150128,000000,43.7727,44.2827,43.1875,43.1965,2052451.384441,0
+ROST.US,D,20150129,000000,43.1549,43.644,42.8291,43.1915,3142304.0895989,0
+ROST.US,D,20150130,000000,43.0994,43.3271,42.1072,42.3073,6686867.6038047,0
+ROST.US,D,20150202,000000,42.4449,42.5093,41.2636,42.3716,2780929.2776195,0
+ROST.US,D,20150203,000000,42.6142,43.65,42.4132,43.6351,2948704.3447326,0
+ROST.US,D,20150204,000000,43.2954,43.9956,43.2628,43.7074,3584869.4423719,0
+ROST.US,D,20150205,000000,43.5331,44.2114,43.4915,43.7916,2215621.2139584,0
+ROST.US,D,20150206,000000,44.0045,44.1173,43.65,43.8134,1751674.8337436,0
+ROST.US,D,20150209,000000,43.5945,43.9193,43.3708,43.65,1489804.4613642,0
+ROST.US,D,20150210,000000,44.0005,44.147,43.7421,43.9816,1516637.0398019,0
+ROST.US,D,20150211,000000,44.1381,44.3649,43.6787,43.7392,1594651.3805433,0
+ROST.US,D,20150212,000000,43.8291,44.164,43.5757,44.1342,1791197.0635821,0
+ROST.US,D,20150213,000000,43.9292,44.4253,43.8232,44.3698,1618863.2152178,0
+ROST.US,D,20150217,000000,44.1767,44.8689,44.1193,44.6788,2482951.2166977,0
+ROST.US,D,20150218,000000,44.6966,44.8392,44.2402,44.6065,1592426.525626,0
+ROST.US,D,20150219,000000,44.5965,44.8966,44.3055,44.7114,1787579.5282604,0
+ROST.US,D,20150220,000000,44.8095,45.2095,44.5153,45.1748,2235146.0074749,0
+ROST.US,D,20150223,000000,45.267,45.6046,45.0769,45.5926,2777631.8871043,0
+ROST.US,D,20150224,000000,45.6283,46.1126,45.2095,45.2392,3209253.7410648,0
+ROST.US,D,20150225,000000,44.7451,45.5274,44.6788,45.4204,5430637.5615408,0
+ROST.US,D,20150226,000000,45.2967,45.9917,45.2313,45.6928,3420441.2518799,0
+ROST.US,D,20150227,000000,48.2087,49.0038,47.7275,48.8088,9512539.3904582,0
+ROST.US,D,20150302,000000,48.6197,49.3524,48.6107,48.8939,6094824.9239967,0
+ROST.US,D,20150303,000000,48.9276,49.0078,48.3326,48.682,3924048.2210454,0
+ROST.US,D,20150304,000000,48.7039,48.881,48.1771,48.4949,2666540.6293171,0
+ROST.US,D,20150305,000000,48.8326,48.9761,48.5088,48.5266,2735454.5762046,0
+ROST.US,D,20150306,000000,48.3226,48.881,48.1672,48.2661,2004789.1951682,0
+ROST.US,D,20150309,000000,48.4533,48.7554,48.3513,48.7504,2486466.7500464,0
+ROST.US,D,20150310,000000,48.3176,48.7316,48.1196,48.5127,1886045.7695604,0
+ROST.US,D,20150311,000000,48.4711,48.9613,48.4533,48.5711,1895345.1177577,0
+ROST.US,D,20150312,000000,48.7988,49.1989,48.589,49.1365,2789054.0882459,0
+ROST.US,D,20150313,000000,49.2138,49.4573,48.6395,49.0237,1948335.6477222,0
+ROST.US,D,20150316,000000,49.3474,49.6356,49.2613,49.4019,2059941.9649774,0
+ROST.US,D,20150317,000000,48.9939,49.3355,48.8712,49.1841,1660455.7821333,0
+ROST.US,D,20150318,000000,49.0514,49.1365,48.2236,48.9088,2994529.4885699,0
+ROST.US,D,20150319,000000,48.8227,49.3881,48.8138,49.3524,2109905.7631275,0
+ROST.US,D,20150320,000000,49.6118,50.0119,49.3614,49.6811,4520884.9935871,0
+ROST.US,D,20150323,000000,49.59,49.9832,49.1692,49.1841,3636044.135232,0
+ROST.US,D,20150324,000000,50.3505,50.3555,49.2989,49.3078,2653224.8271905,0
+ROST.US,D,20150325,000000,49.2138,49.3118,48.4147,48.4761,2942620.5834879,0
+ROST.US,D,20150326,000000,48.2989,48.4345,47.8503,47.976,2709459.2218823,0
+ROST.US,D,20150327,000000,47.8553,48.5088,47.8553,48.1444,1878907.6512873,0
+ROST.US,D,20150330,000000,48.1859,49.089,48.1672,48.89,1805153.1553218,0
+ROST.US,D,20150331,000000,48.8177,49.4426,48.6999,48.7079,2137440.2363304,0
+ROST.US,D,20150401,000000,48.6632,48.6722,47.7592,48.0949,3212762.2049697,0
+ROST.US,D,20150402,000000,48.2236,48.3463,47.8196,48.0483,2291804.5687874,0
+ROST.US,D,20150406,000000,47.8553,48.4711,47.778,48.0632,1701982.7042148,0
+ROST.US,D,20150407,000000,47.878,48.2434,47.5364,47.5384,2127306.6937792,0
+ROST.US,D,20150408,000000,47.878,48.4345,47.6136,48.085,2492521.2235958,0
+ROST.US,D,20150409,000000,48.1989,48.4345,47.5265,47.9315,2267396.809531,0
+ROST.US,D,20150410,000000,48.0582,48.0999,47.6236,47.8325,2356908.0855328,0
+ROST.US,D,20150413,000000,48.0533,48.6999,47.8116,48.1721,2120933.0853438,0
+ROST.US,D,20150414,000000,47.9662,48.5038,47.8898,47.989,3119541.4908783,0
+ROST.US,D,20150415,000000,48.077,48.4395,47.7731,47.7879,2860913.9733059,0
+ROST.US,D,20150416,000000,47.9562,48.0721,47.7097,47.8325,2312302.9256902,0
+ROST.US,D,20150417,000000,47.4503,47.5849,46.2245,46.4215,3556882.5247738,0
+ROST.US,D,20150420,000000,46.7551,47.4245,46.465,47.2948,2258097.4613337,0
+ROST.US,D,20150421,000000,47.8067,48.081,47.47,47.9048,2538872.5360269,0
+ROST.US,D,20150422,000000,47.8553,48.1533,47.5364,48.0384,2589373.6118965,0
+ROST.US,D,20150423,000000,47.7731,48.5751,47.7424,48.3176,1820076.7509247,0
+ROST.US,D,20150424,000000,48.2573,48.5454,48.1859,48.2573,1786092.925247,0
+ROST.US,D,20150427,000000,48.2661,48.3563,47.3741,47.379,2295049.4434353,0
+ROST.US,D,20150428,000000,47.2363,47.6414,46.8155,47.0799,2575257.9527138,0
+ROST.US,D,20150429,000000,46.8888,46.9503,45.6938,46.1254,3215579.8832354,0
+ROST.US,D,20150430,000000,46.1254,46.4997,45.5134,45.7175,3124953.6549737,0
+ROST.US,D,20150501,000000,45.8383,47.1037,45.8383,47.0195,2531452.6499271,0
+ROST.US,D,20150504,000000,46.9789,47.1721,46.6334,46.8255,1796501.1661812,0
+ROST.US,D,20150505,000000,46.5997,46.97,46.2006,46.4869,2079189.0303494,0
+ROST.US,D,20150506,000000,46.4829,46.866,46.2878,46.7878,2297641.9094238,0
+ROST.US,D,20150507,000000,46.8383,47.0889,46.4958,46.6185,2614914.5019823,0
+ROST.US,D,20150508,000000,46.9503,47.8067,46.9503,47.4156,2146241.6937087,0
+ROST.US,D,20150511,000000,47.5265,47.8067,47.1444,47.1631,2145160.0688261,0
+ROST.US,D,20150512,000000,47.0987,47.5265,46.7601,47.1898,1890120.7988802,0
+ROST.US,D,20150513,000000,47.2513,47.5384,46.6889,46.8058,2280554.0541352,0
+ROST.US,D,20150514,000000,47.0383,47.3176,45.768,45.9382,5480994.2187752,0
+ROST.US,D,20150515,000000,46.0739,46.5591,45.8086,46.4602,4053656.3716648,0
+ROST.US,D,20150518,000000,46.5274,47.3888,46.1799,47.3225,2870252.7084037,0
+ROST.US,D,20150519,000000,48.2038,48.4395,47.4413,47.6136,3803365.748029,0
+ROST.US,D,20150520,000000,47.4463,47.5167,46.6551,46.6651,2866619.0143535,0
+ROST.US,D,20150521,000000,46.5541,47.1631,46.3274,46.9503,4599401.2648295,0
+ROST.US,D,20150522,000000,47.5017,47.5849,44.5362,44.8579,8023693.3436726,0
+ROST.US,D,20150526,000000,44.961,45.0887,44.0243,44.1837,4449087.7235996,0
+ROST.US,D,20150527,000000,44.3085,44.9234,44.1124,44.6382,2990638.2647857,0
+ROST.US,D,20150528,000000,44.6045,44.9649,44.5183,44.8214,2808877.8182377,0
+ROST.US,D,20150529,000000,44.8769,44.9531,44.4956,44.6956,4161845.1178623,0
+ROST.US,D,20150601,000000,44.8075,44.9531,44.2748,44.6242,2778646.8572322,0
+ROST.US,D,20150602,000000,44.6342,45.1917,44.4856,44.8382,2214592.1049431,0
+ROST.US,D,20150603,000000,45.0659,45.4452,44.7391,45.3916,2009547.9406836,0
+ROST.US,D,20150604,000000,45.056,45.564,45.056,45.2442,2895039.1878571,0
+ROST.US,D,20150605,000000,45.2035,45.668,45.0699,45.3412,2595924.9663443,0
+ROST.US,D,20150608,000000,45.3075,45.7749,45.1946,45.3313,2864987.9927051,0
+ROST.US,D,20150609,000000,45.2807,45.5561,45.0412,45.2927,2982049.9006382,0
+ROST.US,D,20150610,000000,45.258,45.6026,45.1402,45.4511,2101596.1370451,0
+ROST.US,D,20150611,000000,45.5848,45.8363,45.3412,45.465,1666707.1901852,0
+ROST.US,D,20150612,000000,45.0451,45.6026,44.8472,45.0926,2037777.2392078,0
+ROST.US,D,20150615,000000,44.7887,45.2758,44.4788,45.2392,2046927.1191674,0
+ROST.US,D,20150616,000000,45.1016,45.6957,45.0273,45.6858,1709950.9771596,0
+ROST.US,D,20150617,000000,45.5759,46.0878,45.4551,45.9264,2281873.0103412,0
+ROST.US,D,20150618,000000,46.1156,46.6987,46.0878,46.5957,1999142.729511,0
+ROST.US,D,20150619,000000,46.569,47.1444,46.3076,46.8928,4250129.3404259,0
+ROST.US,D,20150622,000000,47.1364,47.1809,46.6889,46.7463,1678311.1770213,0
+ROST.US,D,20150623,000000,46.7363,47.0106,46.569,46.9601,1818078.1182051,0
+ROST.US,D,20150624,000000,46.3175,47.1087,46.3175,46.5324,1845776.198533,0
+ROST.US,D,20150625,000000,46.6987,46.7176,46.2591,46.2591,1590812.6726266,0
+ROST.US,D,20150626,000000,46.4869,46.9889,46.3175,46.7076,2071898.414077,0
+ROST.US,D,20150629,000000,46.2245,46.4512,45.0649,45.1016,2148633.1855127,0
+ROST.US,D,20150630,000000,45.6026,45.7818,44.852,45.1688,2494421.8940246,0
+ROST.US,D,20150701,000000,45.4917,45.9917,45.361,45.8907,2072436.701717,0
+ROST.US,D,20150702,000000,46.0116,46.875,45.5017,45.8164,2168865.9333173,0
+ROST.US,D,20150706,000000,45.3976,46.5789,45.3976,46.3363,2629074.5976681,0
+ROST.US,D,20150707,000000,46.4789,47.0433,46.0394,46.9889,3258469.1881055,0
+ROST.US,D,20150708,000000,46.8383,47.0522,46.4412,46.6136,2625305.5742674,0
+ROST.US,D,20150709,000000,47.0987,47.3888,46.7076,46.7551,2686546.1450035,0
+ROST.US,D,20150710,000000,47.2076,47.3888,46.9224,47.2562,2252381.3111603,0
+ROST.US,D,20150713,000000,47.5799,48.7226,47.5167,48.6959,3377499.4311425,0
+ROST.US,D,20150714,000000,48.7691,48.7691,48.1672,48.7127,2740727.3712673,0
+ROST.US,D,20150715,000000,48.6494,49.0128,48.39,48.6107,2174353.8414521,0
+ROST.US,D,20150716,000000,48.9761,49.2475,48.6107,49.2089,1966746.4988992,0
+ROST.US,D,20150717,000000,49.0208,49.0752,48.3711,48.5663,1891840.6935348,0
+ROST.US,D,20150720,000000,48.8375,49.1792,48.6672,49.084,1595114.9340644,0
+ROST.US,D,20150721,000000,49.189,49.4476,48.7127,49.1127,1833077.4578474,0
+ROST.US,D,20150722,000000,49.2385,49.7109,49.1989,49.5029,2306518.1009211,0
+ROST.US,D,20150723,000000,49.5128,49.6455,49.0465,49.1415,1256848.1136254,0
+ROST.US,D,20150724,000000,49.2187,49.2841,48.8276,48.9573,1620193.2805497,0
+ROST.US,D,20150727,000000,48.7504,48.9573,48.2573,48.39,1908952.7869162,0
+ROST.US,D,20150728,000000,48.4395,48.5573,47.989,48.3226,2105475.2417829,0
+ROST.US,D,20150729,000000,48.3711,49.103,48.2761,49.0465,2058639.1674998,0
+ROST.US,D,20150730,000000,48.8276,49.1326,48.5217,49.0128,1086046.3146979,0
+ROST.US,D,20150731,000000,49.2563,49.4476,48.8375,49.393,1286015.6283176,0
+ROST.US,D,20150803,000000,49.4762,49.6633,49.0208,49.2752,1329913.8437926,0
+ROST.US,D,20150804,000000,49.2286,49.6068,49.0652,49.4178,1588767.5835627,0
+ROST.US,D,20150805,000000,49.598,50.3029,49.598,49.998,1475975.6196108,0
+ROST.US,D,20150806,000000,49.8664,51.307,49.3841,49.7752,2692992.4677167,0
+ROST.US,D,20150807,000000,49.6723,49.7653,48.6859,49.3118,2541142.8373678,0
+ROST.US,D,20150810,000000,49.8474,50.2307,49.7653,49.9238,1944791.8365988,0
+ROST.US,D,20150811,000000,49.6633,50.2485,49.5623,50.0069,1824847.6154864,0
+ROST.US,D,20150812,000000,49.6811,49.8664,48.9939,49.7653,1785827.3161489,0
+ROST.US,D,20150813,000000,49.5623,50.2931,49.4476,49.8277,2802780.9280263,0
+ROST.US,D,20150814,000000,50.1288,50.4248,49.6723,49.9138,2915571.8820577,0
+ROST.US,D,20150817,000000,50.1098,50.6931,49.5029,50.6396,2280047.0740314,0
+ROST.US,D,20150818,000000,51.5941,52.6626,51.5654,52.5259,4316426.5832322,0
+ROST.US,D,20150819,000000,52.1665,52.4507,51.307,51.7555,2760376.3850083,0
+ROST.US,D,20150820,000000,51.3357,51.9852,51.0565,51.3357,4072652.9767464,0
+ROST.US,D,20150821,000000,47.6275,48.594,46.4125,46.4602,13806727.523722,0
+ROST.US,D,20150824,000000,43.3896,46.373,43.3004,44.9036,7511912.077775,0
+ROST.US,D,20150825,000000,45.7877,45.7977,43.8272,43.8747,5298398.5679529,0
+ROST.US,D,20150826,000000,45.2927,45.465,43.847,45.465,4476786.8138481,0
+ROST.US,D,20150827,000000,45.8907,46.3453,45.2837,46.162,3683801.2570341,0
+ROST.US,D,20150828,000000,45.8264,46.5046,45.5659,45.8997,4312552.528097,0
+ROST.US,D,20150831,000000,45.7977,46.0394,44.9976,45.1778,3567134.2280265,0
+ROST.US,D,20150901,000000,44.247,44.7985,43.9679,44.1065,4303511.7195541,0
+ROST.US,D,20150902,000000,44.8847,46.1006,44.1956,45.1303,3224633.8207451,0
+ROST.US,D,20150903,000000,45.2767,45.8284,45.0174,45.16,2860472.6380363,0
+ROST.US,D,20150904,000000,44.5411,45.3897,44.4214,45.1204,3374510.0663875,0
+ROST.US,D,20150908,000000,46.0334,46.4067,45.4372,46.358,3055010.5990707,0
+ROST.US,D,20150909,000000,46.7016,46.8977,45.864,45.9947,3843665.6166721,0
+ROST.US,D,20150910,000000,45.8729,46.8058,45.8729,46.4254,3059399.7136739,0
+ROST.US,D,20150911,000000,46.2175,46.6463,45.8086,46.6274,1849151.3529288,0
+ROST.US,D,20150914,000000,46.7116,46.7601,45.9947,46.0719,2901589.5323844,0
+ROST.US,D,20150915,000000,46.1829,46.4452,45.6878,46.0334,2269032.880782,0
+ROST.US,D,20150916,000000,44.8946,46.4155,44.7303,46.3383,2249064.7321551,0
+ROST.US,D,20150917,000000,46.8058,47.7563,46.7513,47.0285,2974913.8022061,0
+ROST.US,D,20150918,000000,46.5175,46.6551,45.6778,45.7531,4389586.2360083,0
+ROST.US,D,20150921,000000,45.9947,46.5631,45.7531,46.0521,2647044.1135753,0
+ROST.US,D,20150922,000000,45.3798,45.6521,45.1204,45.5669,2996281.7006813,0
+ROST.US,D,20150923,000000,45.6778,46.0244,45.4372,45.7342,1532939.176922,0
+ROST.US,D,20150924,000000,45.3036,45.6976,45.0273,45.5304,2194767.3650307,0
+ROST.US,D,20150925,000000,45.8541,46.3383,45.3422,45.7175,2481384.829963,0
+ROST.US,D,20150928,000000,45.4274,46.1729,44.0856,44.2352,2772849.9134169,0
+ROST.US,D,20150929,000000,44.245,44.6441,43.7489,44.3015,2507154.972008,0
+ROST.US,D,20150930,000000,44.8402,45.4828,44.4956,45.1501,3087431.0677752,0
+ROST.US,D,20151001,000000,45.16,45.8284,44.0579,44.5778,4336551.2695406,0
+ROST.US,D,20151002,000000,44.2639,45.4075,43.8916,45.3897,2471297.7437559,0
+ROST.US,D,20151005,000000,45.4828,45.864,45.0313,45.7798,3429621.4294552,0
+ROST.US,D,20151006,000000,45.6878,45.7798,44.159,44.4214,3018180.8173526,0
+ROST.US,D,20151007,000000,44.6837,44.9877,44.1143,44.8462,4024964.5295399,0
+ROST.US,D,20151008,000000,44.759,45.6878,44.6252,45.662,2865302.0779885,0
+ROST.US,D,20151009,000000,45.6223,45.7432,44.6837,45.6778,3232792.9686693,0
+ROST.US,D,20151012,000000,45.772,47.2226,45.6878,47.0661,3069429.234411,0
+ROST.US,D,20151013,000000,46.8255,47.1779,45.9849,46.0621,2791548.5919435,0
+ROST.US,D,20151014,000000,46.7313,46.8334,44.9976,45.1778,3630776.3897717,0
+ROST.US,D,20151015,000000,45.4729,46.1472,45.3422,45.9572,2511666.2869947,0
+ROST.US,D,20151016,000000,46.0808,47.1601,45.9572,46.8522,3248899.1812074,0
+ROST.US,D,20151019,000000,46.8155,47.0433,46.4502,46.9364,2571738.3796829,0
+ROST.US,D,20151020,000000,46.7313,47.0225,46.5908,46.8888,2277634.3738963,0
+ROST.US,D,20151021,000000,46.974,47.2047,46.6463,46.7413,1968107.8717673,0
+ROST.US,D,20151022,000000,47.0383,47.9592,46.9918,47.5394,2233713.9401699,0
+ROST.US,D,20151023,000000,47.886,48.0167,45.6136,46.2531,3187597.0053193,0
+ROST.US,D,20151026,000000,46.1829,46.7601,45.9749,46.464,1916894.8019275,0
+ROST.US,D,20151027,000000,46.3205,46.464,45.4372,45.864,2650908.0695053,0
+ROST.US,D,20151028,000000,46.0422,46.9364,45.8462,46.8977,1649034.5909123,0
+ROST.US,D,20151029,000000,46.8155,46.9274,46.1185,46.7413,1477580.3833254,0
+ROST.US,D,20151030,000000,46.6551,47.476,46.5076,47.1136,2339460.6985371,0
+ROST.US,D,20151102,000000,46.8058,47.4394,46.0908,47.1859,2682203.4867445,0
+ROST.US,D,20151103,000000,47.2324,48.285,47.0681,48.1929,3023841.4218973,0
+ROST.US,D,20151104,000000,48.2384,48.389,47.7394,48.083,2595489.6905978,0
+ROST.US,D,20151105,000000,48.2384,48.3503,47.6522,48.0067,2658422.8881343,0
+ROST.US,D,20151106,000000,47.9691,48.0167,46.6175,46.9453,2335701.7743418,0
+ROST.US,D,20151109,000000,46.7116,46.8423,45.1778,45.7531,4064007.0471289,0
+ROST.US,D,20151110,000000,45.6878,46.5631,45.5105,46.5175,2326897.2872019,0
+ROST.US,D,20151111,000000,46.5432,46.5532,45.1204,45.1868,3627338.6203035,0
+ROST.US,D,20151112,000000,44.8055,45.8462,44.7777,44.8135,3189419.9118676,0
+ROST.US,D,20151113,000000,41.6082,43.3124,40.4903,41.7389,10338460.475444,0
+ROST.US,D,20151116,000000,41.7933,42.8945,41.422,42.633,5299241.8515915,0
+ROST.US,D,20151117,000000,43.8916,44.0758,42.334,43.135,5326079.4796319,0
+ROST.US,D,20151118,000000,43.1826,43.4608,42.5023,43.2381,4574029.0314715,0
+ROST.US,D,20151119,000000,41.9251,43.4341,41.9251,43.0321,5516535.341903,0
+ROST.US,D,20151120,000000,46.9453,47.5037,45.6976,47.3562,8646588.085609,0
+ROST.US,D,20151123,000000,47.476,47.7394,47.1037,47.6246,2992630.8379822,0
+ROST.US,D,20151124,000000,47.2523,48.9395,47.1324,48.8276,5244485.9805487,0
+ROST.US,D,20151125,000000,48.7414,49.4029,48.5563,49.1237,3499045.3862081,0
+ROST.US,D,20151127,000000,49.2385,49.395,48.6672,49.0475,1149923.7879256,0
+ROST.US,D,20151130,000000,49.2099,49.2099,48.1929,48.4474,3675220.9722508,0
+ROST.US,D,20151201,000000,48.9326,49.5544,48.6494,49.4493,4431216.1699833,0
+ROST.US,D,20151202,000000,49.495,50.2752,49.495,49.8504,3975604.663864,0
+ROST.US,D,20151203,000000,49.7782,49.9356,48.3503,48.9137,4264149.0571585,0
+ROST.US,D,20151204,000000,49.1702,50.5613,48.9662,50.4455,3189101.7869021,0
+ROST.US,D,20151207,000000,50.1842,50.4713,49.596,50.2397,2602629.828712,0
+ROST.US,D,20151208,000000,49.9029,51.0614,49.4821,50.8565,2769208.1400025,0
+ROST.US,D,20151209,000000,50.4089,51.4357,49.9128,50.4426,3170396.0389318,0
+ROST.US,D,20151210,000000,50.6425,51.1337,50.0426,50.5496,2528602.6542047,0
+ROST.US,D,20151211,000000,49.7929,50.4327,49.7465,49.997,2507823.5393958,0
+ROST.US,D,20151214,000000,50.2772,51.1258,50.0426,50.7901,3351969.6501825,0
+ROST.US,D,20151215,000000,51.304,51.6486,50.3326,50.4812,3092088.8212381,0
+ROST.US,D,20151216,000000,51.098,51.3327,50.3703,51.2773,2809918.0363789,0
+ROST.US,D,20151217,000000,51.6773,51.8011,50.1574,50.2772,2703329.0042936,0
+ROST.US,D,20151218,000000,49.9029,50.1743,49.3811,49.4246,5458502.2787554,0
+ROST.US,D,20151221,000000,50.1297,50.501,49.7465,50.2317,2379700.9818692,0
+ROST.US,D,20151222,000000,50.6703,50.9139,50.2217,50.6961,2757505.1809549,0
+ROST.US,D,20151223,000000,50.8752,51.0892,50.1385,50.7228,2153342.4449224,0
+ROST.US,D,20151224,000000,50.7803,50.9516,50.4178,50.7129,639823.02978217,0
+ROST.US,D,20151228,000000,50.4713,50.9694,50.3238,50.7713,1314104.5478889,0
+ROST.US,D,20151229,000000,49.6534,51.9377,49.6534,51.2872,1390664.6030738,0
+ROST.US,D,20151230,000000,51.304,51.611,50.9238,50.9238,1011764.6402182,0
+ROST.US,D,20151231,000000,50.8169,50.9139,50.2217,50.2317,1505473.3783148,0
+ROST.US,D,20160104,000000,49.4733,50.7515,49.0078,50.7515,3993545.9019967,0
+ROST.US,D,20160105,000000,50.7515,51.5001,50.5773,51.0892,2829333.7584786,0
+ROST.US,D,20160106,000000,50.4327,50.9039,49.7515,50.3039,2454480.547168,0
+ROST.US,D,20160107,000000,49.4446,51.4456,49.0078,50.1842,3608454.1164002,0
+ROST.US,D,20160108,000000,50.2584,50.2584,48.5058,48.6325,2633988.8709443,0
+ROST.US,D,20160111,000000,49.0237,49.3534,48.4315,49.089,2423117.4652536,0
+ROST.US,D,20160112,000000,49.9603,51.2099,49.8544,50.8267,3887604.228968,0
+ROST.US,D,20160113,000000,50.6525,50.6615,48.6038,48.7157,3439798.398589,0
+ROST.US,D,20160114,000000,48.9356,49.8178,48.2771,49.3088,3098307.911833,0
+ROST.US,D,20160115,000000,47.8047,49.2246,47.8047,48.8128,3538995.8223494,0
+ROST.US,D,20160119,000000,49.3721,49.6148,48.6137,49.08,3512559.1327577,0
+ROST.US,D,20160120,000000,48.5325,49.3167,47.0661,48.7059,4048524.9654755,0
+ROST.US,D,20160121,000000,48.8414,49.1752,48.4592,48.7544,3061881.0884046,0
+ROST.US,D,20160122,000000,49.4346,50.6615,49.2346,50.5406,2466122.9109841,0
+ROST.US,D,20160125,000000,50.4812,50.7327,49.8464,50.0515,1995241.4065217,0
+ROST.US,D,20160126,000000,49.9603,50.8565,49.6613,50.7129,1943698.0926698,0
+ROST.US,D,20160127,000000,50.7515,51.1763,49.8564,50.203,2341241.1884233,0
+ROST.US,D,20160128,000000,50.6525,50.807,49.689,50.3604,1945803.7769652,0
+ROST.US,D,20160129,000000,50.6615,52.5744,50.4089,52.5189,3313890.5967745,0
+ROST.US,D,20160201,000000,52.5189,53.3874,52.1368,52.9844,4010945.8227277,0
+ROST.US,D,20160202,000000,52.5467,53.3874,51.9843,52.7606,2937359.9074714,0
+ROST.US,D,20160203,000000,53.0032,53.1339,50.8149,51.4357,3212989.4370879,0
+ROST.US,D,20160204,000000,50.8169,51.1426,49.8019,50.8565,3889294.8359274,0
+ROST.US,D,20160205,000000,50.606,50.6425,49.4821,49.7742,4139421.8524381,0
+ROST.US,D,20160208,000000,49.1652,50.0346,48.6425,49.7842,3639800.0296656,0
+ROST.US,D,20160209,000000,49.4158,51.2099,49.2722,50.9039,3572471.6580028,0
+ROST.US,D,20160210,000000,50.8466,51.9377,50.2317,50.2584,3144091.6489288,0
+ROST.US,D,20160211,000000,49.6801,50.0426,48.6889,49.0603,3233150.4805352,0
+ROST.US,D,20160212,000000,49.7187,50.4624,48.8316,50.1743,2559224.4544534,0
+ROST.US,D,20160216,000000,50.7129,52.3764,50.6328,51.3427,4115616.0058148,0
+ROST.US,D,20160217,000000,51.8268,52.1466,51.2485,51.4069,4278885.8174643,0
+ROST.US,D,20160218,000000,51.1258,51.4456,50.6782,51.1713,2924313.7541251,0
+ROST.US,D,20160219,000000,50.8664,51.0892,50.0346,51.0526,2964103.6129029,0
+ROST.US,D,20160222,000000,51.6387,52.0774,51.3624,51.7448,2979230.2025314,0
+ROST.US,D,20160223,000000,51.4456,52.2745,51.3704,51.6684,2981960.0177114,0
+ROST.US,D,20160224,000000,51.5724,52.6288,51.1902,52.5102,3672825.4407648,0
+ROST.US,D,20160225,000000,52.7873,52.9943,52.0031,52.7784,2651553.4087211,0
+ROST.US,D,20160226,000000,52.9943,53.0389,51.9377,52.5467,2247287.2720304,0
+ROST.US,D,20160229,000000,52.3675,52.8061,51.2674,51.3229,4625124.9505304,0
+ROST.US,D,20160301,000000,51.7645,52.7695,51.6773,52.4912,4434959.9453707,0
+ROST.US,D,20160302,000000,54.0023,55.0013,52.9754,53.8973,8853494.5433173,0
+ROST.US,D,20160303,000000,54.3943,54.5439,52.3398,54.0023,3903078.2312572,0
+ROST.US,D,20160304,000000,53.8884,53.9637,53.3013,53.5992,3500316.8761496,0
+ROST.US,D,20160307,000000,53.7864,55.4846,53.4438,53.7051,2826408.0187166,0
+ROST.US,D,20160308,000000,53.5894,54.2399,53.4191,53.5626,2171496.7762859,0
+ROST.US,D,20160309,000000,52.6843,53.6478,52.5102,52.8161,3087865.333601,0
+ROST.US,D,20160310,000000,52.6606,53.8567,52.5506,53.532,3223727.9220339,0
+ROST.US,D,20160311,000000,54.2152,54.3646,53.532,54.2339,2275480.2134158,0
+ROST.US,D,20160314,000000,54.2052,54.5478,54.037,54.43,1657524.9927688,0
+ROST.US,D,20160315,000000,54.1329,54.7389,54.1329,54.3933,1907136.9498116,0
+ROST.US,D,20160316,000000,54.1329,54.5528,53.7398,54.3548,2674184.7177733,0
+ROST.US,D,20160317,000000,54.2617,54.8044,53.9518,54.7667,2257454.1419591,0
+ROST.US,D,20160318,000000,55.0212,55.8429,54.7389,55.4866,4987357.1850359,0
+ROST.US,D,20160321,000000,55.0658,55.3113,54.4677,54.6726,2523272.293672,0
+ROST.US,D,20160322,000000,55.0757,55.1133,54.3171,54.3836,2396252.569359,0
+ROST.US,D,20160323,000000,54.3073,54.6548,53.9151,54.44,1369191.672864,0
+ROST.US,D,20160324,000000,54.6013,54.7389,53.223,53.7211,2701044.5640652,0
+ROST.US,D,20160328,000000,53.8409,54.2617,53.6152,53.8865,1944117.2096879,0
+ROST.US,D,20160329,000000,53.9904,54.4013,53.8033,54.3548,1977975.8052205,0
+ROST.US,D,20160330,000000,54.5241,54.8221,53.9329,54.5924,1730514.9788967,0
+ROST.US,D,20160331,000000,54.5924,54.9935,54.1329,54.1686,1567713.7703709,0
+ROST.US,D,20160401,000000,54.1686,55.0122,53.9151,54.8696,2223139.062349,0
+ROST.US,D,20160404,000000,55.0845,55.2102,54.6567,54.8796,2677499.2769374,0
+ROST.US,D,20160405,000000,53.9715,54.7529,53.8122,54.1776,2229686.3771148,0
+ROST.US,D,20160406,000000,54.3271,55.0122,54.0003,54.7301,1594142.3805986,0
+ROST.US,D,20160407,000000,54.3548,54.7667,52.7735,53.0536,2782548.1802216,0
+ROST.US,D,20160408,000000,53.0279,53.1487,52.5685,52.8962,1846534.6488476,0
+ROST.US,D,20160411,000000,52.8962,53.2596,52.41,52.4467,1875017.4374238,0
+ROST.US,D,20160412,000000,52.5506,52.8595,51.8754,52.7833,1522022.9459636,0
+ROST.US,D,20160413,000000,53.0349,53.3596,52.4992,53.2893,1589040.2621046,0
+ROST.US,D,20160414,000000,52.8299,53.4022,52.419,53.317,2590962.2168828,0
+ROST.US,D,20160415,000000,53.4834,53.6547,53.0636,53.2893,1862364.1431618,0
+ROST.US,D,20160418,000000,53.2696,54.1776,53.1022,54.0557,1993722.4860516,0
+ROST.US,D,20160419,000000,54.2241,54.3121,53.532,53.832,1353082.4305644,0
+ROST.US,D,20160420,000000,53.8122,53.9568,53.3835,53.7022,1917667.3911293,0
+ROST.US,D,20160421,000000,53.9241,54.3646,53.522,53.5696,2157400.3055932,0
+ROST.US,D,20160422,000000,53.4923,53.7022,52.8685,53.0279,2265356.7700698,0
+ROST.US,D,20160425,000000,53.0438,53.4488,52.5309,53.3368,2001081.7769196,0
+ROST.US,D,20160426,000000,53.4577,54.1231,53.2141,53.8953,1426902.5713639,0
+ROST.US,D,20160427,000000,53.8865,54.5577,53.4577,54.4677,1637327.5921826,0
+ROST.US,D,20160428,000000,54.2617,54.4825,53.6249,53.7488,1804960.2605015,0
+ROST.US,D,20160429,000000,53.2794,53.4309,52.4655,53.1299,2670800.474093,0
+ROST.US,D,20160502,000000,53.4022,54.0657,53.0349,53.8865,1150145.9704411,0
+ROST.US,D,20160503,000000,53.5963,53.9815,53.018,53.5963,1219675.9688492,0
+ROST.US,D,20160504,000000,53.2893,54.0854,53.0409,53.9329,1522689.4935103,0
+ROST.US,D,20160505,000000,53.8122,54.1776,52.8111,52.8398,1686614.7435807,0
+ROST.US,D,20160506,000000,51.9397,53.421,51.9397,53.4022,1888985.6482096,0
+ROST.US,D,20160509,000000,54.1042,54.6083,53.2596,54.4201,2177914.8212245,0
+ROST.US,D,20160510,000000,54.4964,54.7389,53.5507,53.8567,2248307.291761,0
+ROST.US,D,20160511,000000,51.8357,52.2427,50.9317,50.9416,5198209.4022367,0
+ROST.US,D,20160512,000000,51.0328,51.7942,50.4079,51.5477,3124977.8930662,0
+ROST.US,D,20160513,000000,51.5477,52.0635,50.7901,50.8267,3186048.7971539,0
+ROST.US,D,20160516,000000,50.6872,52.3338,50.5297,52.1596,2968958.3008681,0
+ROST.US,D,20160517,000000,53.0438,53.532,50.6605,51.0149,4552507.6250764,0
+ROST.US,D,20160518,000000,50.6415,51.1812,49.9108,50.8169,2976242.8576175,0
+ROST.US,D,20160519,000000,51.1179,52.2685,51.109,51.9486,4615227.7293821,0
+ROST.US,D,20160520,000000,48.7019,50.4802,48.6553,49.1137,11354200.16285,0
+ROST.US,D,20160523,000000,49.1514,49.6405,48.8167,49.0285,4152608.3847375,0
+ROST.US,D,20160524,000000,49.2583,50.1079,49.1424,49.9306,2890869.226008,0
+ROST.US,D,20160525,000000,49.8624,50.4168,49.4207,49.9763,2676821.6202649,0
+ROST.US,D,20160526,000000,50.2564,50.9416,50.0981,50.4168,2277255.6536993,0
+ROST.US,D,20160527,000000,50.5951,50.7417,50.1455,50.4515,2153487.873478,0
+ROST.US,D,20160531,000000,50.9139,50.9416,49.6504,49.9683,2591617.6553038,0
+ROST.US,D,20160601,000000,50.0326,50.4079,49.8287,49.8722,2048371.3055186,0
+ROST.US,D,20160602,000000,49.9108,50.3129,49.7812,50.2387,1880002.4051368,0
+ROST.US,D,20160603,000000,50.1594,50.1594,49.596,49.8029,2456636.7274896,0
+ROST.US,D,20160606,000000,49.9049,50.0396,48.8375,49.096,2990923.0623737,0
+ROST.US,D,20160607,000000,49.1346,50.0931,49.0305,49.8851,3696733.289361,0
+ROST.US,D,20160608,000000,49.9436,50.2712,49.7099,50.1405,2378239.626869,0
+ROST.US,D,20160609,000000,50.0178,51.1238,49.6534,50.8635,4506958.1895427,0
+ROST.US,D,20160610,000000,50.2802,50.5911,49.9623,50.3079,2677261.9456141,0
+ROST.US,D,20160613,000000,50.2347,50.5159,49.7475,50.2247,2913765.134238,0
+ROST.US,D,20160614,000000,50.1871,50.6742,49.9346,50.5545,3074043.5612913,0
+ROST.US,D,20160615,000000,50.5733,51.2565,50.4861,50.9584,3372970.9475068,0
+ROST.US,D,20160616,000000,50.7773,51.1892,50.6575,51.0595,2127536.9556589,0
+ROST.US,D,20160617,000000,50.9486,51.1149,50.5733,50.8922,3032695.395143,0
+ROST.US,D,20160620,000000,51.312,51.8278,50.804,50.8436,1981272.1858152,0
+ROST.US,D,20160621,000000,50.9486,51.5734,50.796,51.4526,2521737.2144734,0
+ROST.US,D,20160622,000000,51.4059,51.813,50.7862,51.0693,2152560.7664358,0
+ROST.US,D,20160623,000000,51.303,51.5734,50.4861,50.7188,2134163.0442256,0
+ROST.US,D,20160624,000000,49.4811,51.5467,49.4811,51.0496,5058613.1376216,0
+ROST.US,D,20160627,000000,50.9387,51.4714,50.0445,51.3615,3869707.4273385,0
+ROST.US,D,20160628,000000,51.2961,52.0159,51.1318,51.913,2523241.9960562,0
+ROST.US,D,20160629,000000,52.1011,52.8518,52.1011,52.317,2536063.9470459,0
+ROST.US,D,20160630,000000,52.4011,53.2161,52.1665,53.1794,2387566.2429206,0
+ROST.US,D,20160701,000000,53.0468,53.6864,52.6814,52.8615,1821566.3836996,0
+ROST.US,D,20160705,000000,52.7101,53.0249,52.4279,52.8705,1422515.4766019,0
+ROST.US,D,20160706,000000,52.8518,53.2823,52.5229,53.2726,2469536.4423597,0
+ROST.US,D,20160707,000000,53.0299,53.2923,52.823,53.0566,1673511.0247644,0
+ROST.US,D,20160708,000000,53.4676,54.6152,53.1834,54.5894,2028410.2263353,0
+ROST.US,D,20160711,000000,54.5597,54.7082,54.042,54.4637,2695098.152012,0
+ROST.US,D,20160712,000000,54.6241,54.7409,54.032,54.3131,3043271.2828841,0
+ROST.US,D,20160713,000000,54.6241,54.8865,54.128,54.436,1916533.2503793,0
+ROST.US,D,20160714,000000,54.634,54.6529,54.2211,54.426,1725352.2651711,0
+ROST.US,D,20160715,000000,54.7271,54.7271,54.3033,54.5894,2114342.3439954,0
+ROST.US,D,20160718,000000,54.7914,55.6944,54.7082,55.3004,2021921.4869601,0
+ROST.US,D,20160719,000000,55.2419,55.6202,55.1767,55.543,2074692.8641706,0
+ROST.US,D,20160720,000000,55.5518,55.8133,55.4024,55.647,1626188.168788,0
+ROST.US,D,20160721,000000,55.647,55.8133,55.2519,55.5518,1454023.987072,0
+ROST.US,D,20160722,000000,55.9084,56.4628,55.4667,56.256,1874087.3006198,0
+ROST.US,D,20160725,000000,56.2084,57.4639,56.1232,57.3461,2499146.3022421,0
+ROST.US,D,20160726,000000,57.2629,58.1798,57.2629,58.1402,3506083.5223492,0
+ROST.US,D,20160727,000000,58.0006,58.4877,57.4362,57.5887,3331334.9540087,0
+ROST.US,D,20160728,000000,57.5986,57.8797,57.1273,57.5313,2290099.8229406,0
+ROST.US,D,20160729,000000,57.5114,58.0591,57.2975,58.0006,2018719.0289741,0
+ROST.US,D,20160801,000000,57.8987,58.1798,57.2975,57.7659,1615158.8267309,0
+ROST.US,D,20160802,000000,57.5698,57.8313,56.5936,56.9243,1953279.2086938,0
+ROST.US,D,20160803,000000,56.4827,57.5214,55.8806,57.5214,2205816.9054985,0
+ROST.US,D,20160804,000000,57.6383,57.9729,57.3827,57.6817,1970285.2604199,0
+ROST.US,D,20160805,000000,57.9065,58.2918,57.6817,58.0204,1995621.1366392,0
+ROST.US,D,20160808,000000,57.9906,58.0491,57.4462,57.6996,2107177.9677886,0
+ROST.US,D,20160809,000000,57.7283,57.87,56.8292,57.0331,3049802.4389215,0
+ROST.US,D,20160810,000000,57.2431,57.5313,56.754,57.2798,2500813.6810295,0
+ROST.US,D,20160811,000000,57.8987,58.5066,57.3075,58.1204,2307614.8746116,0
+ROST.US,D,20160812,000000,57.6897,59.2294,57.5026,59.2097,2831178.8832783,0
+ROST.US,D,20160815,000000,59.4077,59.6799,59.1176,59.3046,3123685.1947938,0
+ROST.US,D,20160816,000000,58.468,59.1631,57.9906,58.0392,4482224.2259565,0
+ROST.US,D,20160817,000000,58.0491,58.5165,57.861,58.4423,2806341.9077986,0
+ROST.US,D,20160818,000000,58.6204,59.7087,58.4423,58.9858,4475203.2584644,0
+ROST.US,D,20160819,000000,60.5048,62.1742,60.2246,61.0345,6922471.963161,0
+ROST.US,D,20160822,000000,61.0425,61.2177,60.384,60.4573,4714956.3713388,0
+ROST.US,D,20160823,000000,60.7483,60.9473,60.1969,60.3166,2768882.9455933,0
+ROST.US,D,20160824,000000,60.1969,60.3265,59.7186,59.9146,2221077.8145568,0
+ROST.US,D,20160825,000000,59.878,60.0552,59.0057,59.4849,3380925.0815645,0
+ROST.US,D,20160826,000000,59.5294,59.9403,59.0532,59.3522,1936534.7263837,0
+ROST.US,D,20160829,000000,59.3146,59.6701,59.0155,59.1997,2402568.6123245,0
+ROST.US,D,20160830,000000,59.0155,59.1729,58.2343,58.4423,2114456.4650148,0
+ROST.US,D,20160831,000000,58.4927,58.6778,58.1154,58.5115,2262843.0778822,0
+ROST.US,D,20160901,000000,58.7205,58.768,57.9392,58.6441,1369762.2779609,0
+ROST.US,D,20160902,000000,58.8036,59.0769,58.4095,58.972,1109160.3657613,0
+ROST.US,D,20160906,000000,58.7868,58.9917,58.1244,58.9917,2296777.4174542,0
+ROST.US,D,20160907,000000,58.3818,59.2531,58.3818,59.1046,1735189.9010084,0
+ROST.US,D,20160908,000000,58.8868,59.2264,58.7106,58.962,1923924.8587044,0
+ROST.US,D,20160909,000000,58.4729,58.6828,57.1283,57.1381,2510797.7553429,0
+ROST.US,D,20160912,000000,57.2155,58.0887,57.148,58.0145,2025427.931024,0
+ROST.US,D,20160913,000000,57.7313,58.2868,57.1668,57.5056,1937123.5100499,0
+ROST.US,D,20160914,000000,57.5056,57.9204,57.3847,57.6313,1694723.3954786,0
+ROST.US,D,20160915,000000,57.4302,58.3719,57.1965,58.2393,1713880.5779238,0
+ROST.US,D,20160916,000000,58.1065,58.3055,57.6412,58.2213,2528187.5768687,0
+ROST.US,D,20160919,000000,58.3531,59.0492,58.2213,58.7868,2246260.1828562,0
+ROST.US,D,20160920,000000,58.7967,59.2364,58.6344,59.1433,2346799.7909947,0
+ROST.US,D,20160921,000000,59.6582,59.6582,58.759,59.5561,1768599.0819071,0
+ROST.US,D,20160922,000000,59.7731,60.4296,59.6958,60.1492,1846738.6527937,0
+ROST.US,D,20160923,000000,59.7731,60.7483,59.7731,60.4107,1509307.036629,0
+ROST.US,D,20160926,000000,60.2801,60.4107,59.6779,59.9393,1644081.9406561,0
+ROST.US,D,20160927,000000,59.8285,60.7305,59.8285,60.5335,1840088.3261344,0
+ROST.US,D,20160928,000000,60.6294,60.6444,59.4432,59.6315,1963765.2135084,0
+ROST.US,D,20160929,000000,59.6116,60.1216,59.4057,59.5561,1876323.2646629,0
+ROST.US,D,20160930,000000,60.0443,60.6681,59.7264,60.4473,1306168.5924008,0
+ROST.US,D,20161003,000000,60.1404,60.7711,59.9215,60.383,1924647.9618004,0
+ROST.US,D,20161004,000000,60.2998,60.8137,60.1869,60.4107,1449728.7950777,0
+ROST.US,D,20161005,000000,60.4017,61.482,60.3929,60.6197,2185145.8521859,0
+ROST.US,D,20161006,000000,60.3929,60.6771,60.0057,60.5147,1581745.60615,0
+ROST.US,D,20161007,000000,60.7949,61.3821,60.1216,60.4296,1820438.3024728,0
+ROST.US,D,20161010,000000,60.8048,61.0969,60.2424,60.3543,1662163.5577418,0
+ROST.US,D,20161011,000000,60.3077,60.3166,59.7304,59.9305,1721454.9818638,0
+ROST.US,D,20161012,000000,60.0918,61.0622,60.0265,61.0167,1949473.8281543,0
+ROST.US,D,20161013,000000,60.7483,60.9483,60.2136,60.9286,1853026.4179844,0
+ROST.US,D,20161014,000000,61.0533,61.2404,60.6771,60.7849,1517408.6190833,0
+ROST.US,D,20161017,000000,60.8236,61.1533,60.4296,60.5335,2029911.9781565,0
+ROST.US,D,20161018,000000,60.7849,61.0167,59.7354,59.7434,2165076.7115063,0
+ROST.US,D,20161019,000000,60.7305,60.7305,59.2531,59.5651,2789235.8739405,0
+ROST.US,D,20161020,000000,59.6681,60.1622,59.4532,59.6116,1875874.8599498,0
+ROST.US,D,20161021,000000,59.4057,59.6215,59.0116,59.5919,1478968.0141273,0
+ROST.US,D,20161024,000000,59.9126,60.1017,59.3581,59.5919,2089834.6026069,0
+ROST.US,D,20161025,000000,59.2631,59.5374,58.8125,59.3493,1703340.0374009,0
+ROST.US,D,20161026,000000,59.2829,60.1492,59.2215,59.6978,2084635.5317425,0
+ROST.US,D,20161027,000000,59.6978,59.8106,58.362,58.5769,2181616.1799498,0
+ROST.US,D,20161028,000000,58.463,58.8036,58.0808,58.5482,2437002.8625565,0
+ROST.US,D,20161031,000000,58.6908,58.8215,58.1937,58.7967,3386190.8071836,0
+ROST.US,D,20161101,000000,58.6631,58.9343,58.1154,58.3917,3359094.6394888,0
+ROST.US,D,20161102,000000,58.4571,58.6729,58.1204,58.3917,1960717.2733629,0
+ROST.US,D,20161103,000000,58.5868,58.6531,57.5342,57.6115,2253690.1681611,0
+ROST.US,D,20161104,000000,57.3757,58.4184,57.3757,57.7213,2439884.1658152,0
+ROST.US,D,20161107,000000,58.2036,59.1146,57.9392,58.8403,3321253.9273248,0
+ROST.US,D,20161108,000000,58.8403,59.876,58.5532,59.0859,2752871.6655846,0
+ROST.US,D,20161109,000000,57.8452,59.2264,57.3471,59.0948,2962965.4324708,0
+ROST.US,D,20161110,000000,59.3493,60.7662,59.1621,59.4532,3633961.6791086,0
+ROST.US,D,20161111,000000,59.3493,60.073,58.7779,59.8285,3570303.358635,0
+ROST.US,D,20161114,000000,59.9126,60.6067,59.7631,59.7928,4111279.407079,0
+ROST.US,D,20161115,000000,60.1672,60.1769,58.268,59.3116,4360977.2073664,0
+ROST.US,D,20161116,000000,59.3116,60.2523,59.1531,60.0354,3854204.137354,0
+ROST.US,D,20161117,000000,60.2711,61.5949,59.3303,61.5949,3795491.3976929,0
+ROST.US,D,20161118,000000,63.6653,64.716,62.6109,63.9277,7339693.3603504,0
+ROST.US,D,20161121,000000,63.9457,64.2645,63.5159,63.8615,4222794.831487,0
+ROST.US,D,20161122,000000,64.5387,65.6279,64.4437,64.811,7997349.5667691,0
+ROST.US,D,20161123,000000,64.6872,65.5617,64.4249,65.1012,2867309.7999928,0
+ROST.US,D,20161125,000000,65.3843,65.3843,64.7348,64.9071,1044639.573159,0
+ROST.US,D,20161128,000000,64.6674,64.8695,64.1961,64.2645,2750135.7908815,0
+ROST.US,D,20161129,000000,64.4932,64.7258,64.1228,64.4634,2330746.094324,0
+ROST.US,D,20161130,000000,64.3505,64.6012,63.5347,63.5446,4289882.8420647,0
+ROST.US,D,20161201,000000,63.4189,63.8813,63.0703,63.3525,3042054.3286512,0
+ROST.US,D,20161202,000000,63.409,63.8149,63.1673,63.3238,2322220.345249,0
+ROST.US,D,20161205,000000,63.7615,63.9802,62.9901,63.2565,2675322.8982054,0
+ROST.US,D,20161206,000000,63.3564,63.5841,62.8337,63.3564,2693741.8287465,0
+ROST.US,D,20161207,000000,63.4713,64.3378,63.1623,64.3001,2387290.5346171,0
+ROST.US,D,20161208,000000,64.1783,64.4704,63.5584,63.7713,2499676.5105179,0
+ROST.US,D,20161209,000000,63.8485,63.8485,63.0278,63.698,2296861.2408577,0
+ROST.US,D,20161212,000000,63.5396,63.8773,63.1238,63.4812,1857747.7964404,0
+ROST.US,D,20161213,000000,63.7615,64.7041,63.5298,64.31,2664690.4549146,0
+ROST.US,D,20161214,000000,64.4317,64.4902,63.3099,63.5298,2868810.5418934,0
+ROST.US,D,20161215,000000,63.7525,63.9991,63.1823,63.3664,3240728.9241575,0
+ROST.US,D,20161216,000000,63.5754,65.4972,63.3842,65.4972,10941680.955626,0
+ROST.US,D,20161219,000000,64.9972,65.2229,64.3744,64.4417,4348218.8813699,0
+ROST.US,D,20161220,000000,64.5466,64.9972,64.1883,64.4604,3373414.3026175,0
+ROST.US,D,20161221,000000,64.4804,64.7408,64.0279,64.0556,2165442.3027365,0
+ROST.US,D,20161222,000000,63.8971,64.0179,63.104,63.2188,1880126.6253613,0
+ROST.US,D,20161223,000000,63.2565,63.6615,63.1823,63.2288,1306453.3899889,0
+ROST.US,D,20161227,000000,63.3564,63.7812,63.2475,63.2565,1315015.4962027,0
+ROST.US,D,20161228,000000,63.3763,63.6713,62.6187,62.6703,1664605.545572,0
+ROST.US,D,20161229,000000,62.6336,63.2475,62.4296,62.5188,1693624.601947,0
+ROST.US,D,20161230,000000,62.8237,63.0743,61.695,61.7949,2948565.9856206,0
+ROST.US,D,20170103,000000,62.191,63.0841,61.5959,61.8049,3175720.3399414,0
+ROST.US,D,20170104,000000,61.8504,62.8862,61.8147,62.6901,3026569.2172361,0
+ROST.US,D,20170105,000000,61.9078,62.7268,61.7494,61.8781,2887241.591481,0
+ROST.US,D,20170106,000000,61.9741,62.1574,61.4741,61.5207,2287474.0295748,0
+ROST.US,D,20170109,000000,61.483,62.1525,61.483,61.6524,2244693.7961214,0
+ROST.US,D,20170110,000000,61.5207,63.302,61.4741,62.8951,3095917.4299496,0
+ROST.US,D,20170111,000000,62.9149,63.3099,62.2455,62.6901,1535226.6469118,0
+ROST.US,D,20170112,000000,62.501,62.8237,62.0821,62.7268,1267542.1620681,0
+ROST.US,D,20170113,000000,62.6515,63.201,62.6336,63.0465,1472212.6557333,0
+ROST.US,D,20170117,000000,63.0188,64.3922,62.9346,63.2288,1676337.7923149,0
+ROST.US,D,20170118,000000,63.4912,63.4912,62.8514,63.0188,1906700.6641447,0
+ROST.US,D,20170119,000000,62.8951,63.1139,62.0108,62.1355,1534326.8077237,0
+ROST.US,D,20170120,000000,62.4336,62.5861,61.682,62.1712,1708475.4832721,0
+ROST.US,D,20170123,000000,61.994,62.2327,61.1207,61.3346,2128226.7313778,0
+ROST.US,D,20170124,000000,61.4098,62.3812,61.4098,62.2751,1639332.2844253,0
+ROST.US,D,20170125,000000,62.4911,62.6426,61.8979,62.1355,2275477.1836542,0
+ROST.US,D,20170126,000000,62.3039,62.501,61.7207,61.7692,2154491.7344802,0
+ROST.US,D,20170127,000000,62.0029,62.0484,61.1711,61.5395,1949430.4015718,0
+ROST.US,D,20170130,000000,61.4741,61.8712,60.9286,61.5959,1711428.4908883,0
+ROST.US,D,20170131,000000,61.3741,62.295,60.8325,62.2653,1572466.4563632,0
+ROST.US,D,20170201,000000,62.191,62.4723,61.682,62.0573,2195673.2637419,0
+ROST.US,D,20170202,000000,61.9168,62.3425,61.6622,61.8316,1710009.5525502,0
+ROST.US,D,20170203,000000,62.087,62.7178,61.8147,62.1355,1803314.0900452,0
+ROST.US,D,20170206,000000,61.994,62.605,61.8504,62.4911,1713612.9489845,0
+ROST.US,D,20170207,000000,62.501,62.8138,62.2455,62.5108,1421329.8299052,0
+ROST.US,D,20170208,000000,62.5108,63.9287,62.4771,63.7426,1948169.0108356,0
+ROST.US,D,20170209,000000,63.8674,64.4704,63.7684,64.217,1769956.4150932,0
+ROST.US,D,20170210,000000,64.3575,64.9595,63.907,64.7993,2268825.8470743,0
+ROST.US,D,20170213,000000,64.9972,65.027,64.0456,64.1031,2201719.6579271,0
+ROST.US,D,20170214,000000,64.1031,64.7328,63.9991,64.7141,2056498.1359861,0
+ROST.US,D,20170215,000000,64.5367,64.9507,64.4219,64.9239,2330668.3304435,0
+ROST.US,D,20170216,000000,65.0724,65.0724,64.0279,64.3001,2607530.9730215,0
+ROST.US,D,20170217,000000,64.2615,64.612,63.9327,64.5753,4150184.5754766,0
+ROST.US,D,20170221,000000,64.9873,65.4972,64.5753,64.819,2732433.9039133,0
+ROST.US,D,20170222,000000,64.9338,65.3695,64.7328,65.0358,2631520.6251804,0
+ROST.US,D,20170223,000000,64.8477,64.9338,63.6416,63.715,2393603.5478211,0
+ROST.US,D,20170224,000000,63.8209,65.3457,63.6051,65.0071,3101562.8856862,0
+ROST.US,D,20170227,000000,64.9784,65.3656,64.6854,65.1389,2431174.6112047,0
+ROST.US,D,20170228,000000,64.8575,64.8575,64.1031,64.6041,3452056.8139256,0
+ROST.US,D,20170301,000000,64.0753,64.2902,61.8226,62.9248,8160472.9399424,0
+ROST.US,D,20170302,000000,62.8604,64.412,62.7555,63.8773,3416143.030124,0
+ROST.US,D,20170303,000000,63.8674,63.9714,62.6901,63.1823,2469094.0971696,0
+ROST.US,D,20170306,000000,63.1723,63.6218,62.7752,63.4912,2839392.5669109,0
+ROST.US,D,20170307,000000,63.2665,63.6615,62.8237,62.9901,2466558.1867304,0
+ROST.US,D,20170308,000000,62.9901,63.3674,62.7258,62.9991,1884285.4780847,0
+ROST.US,D,20170309,000000,63.0089,63.104,62.6693,62.9346,1860595.7723218,0
+ROST.US,D,20170310,000000,63.3674,63.3951,62.7356,63.2298,1905239.3091445,0
+ROST.US,D,20170313,000000,63.3851,63.4535,62.8337,63.2198,2493729.0885442,0
+ROST.US,D,20170314,000000,63.1526,63.7,62.9901,63.5308,1745965.7530138,0
+ROST.US,D,20170315,000000,63.4822,63.9832,63.104,63.7733,1437672.3638463,0
+ROST.US,D,20170316,000000,63.4922,64.1625,63.4723,63.5594,1973470.5497568,0
+ROST.US,D,20170317,000000,64.1228,64.1228,63.3485,63.8793,3178090.6234143,0
+ROST.US,D,20170320,000000,63.7,63.8694,62.5802,62.7545,2261873.5541779,0
+ROST.US,D,20170321,000000,62.9901,63.0297,61.7929,62.1048,2598044.789527,0
+ROST.US,D,20170322,000000,62.3207,62.7842,61.7662,62.6505,1929553.1457921,0
+ROST.US,D,20170323,000000,62.5475,62.8862,62.0286,62.1048,1843214.0301603,0
+ROST.US,D,20170324,000000,62.4069,62.8387,62.0286,62.4336,1873684.3423303,0
+ROST.US,D,20170327,000000,62.095,62.2327,61.5742,61.699,2404558.1557594,0
+ROST.US,D,20170328,000000,61.6305,62.1891,61.1434,62.1048,2090845.5330528,0
+ROST.US,D,20170329,000000,62.1048,62.6792,61.8119,62.3792,1661539.4268571,0
+ROST.US,D,20170330,000000,62.2633,62.9149,62.1979,62.8951,1769999.8416758,0
+ROST.US,D,20170331,000000,62.699,62.8138,62.1425,62.1979,1675265.2567169,0
+ROST.US,D,20170403,000000,62.3692,62.3692,61.3968,61.5455,2450365.1210271,0
+ROST.US,D,20170404,000000,61.4702,61.5722,59.9928,60.1127,2926703.226088,0
+ROST.US,D,20170405,000000,60.1414,60.2621,58.978,59.0452,5121861.4303621,0
+ROST.US,D,20170406,000000,59.4225,60.4315,59.3641,59.9126,4634620.2233098,0
+ROST.US,D,20170407,000000,59.9968,60.0354,59.4512,59.571,3326239.9049583,0
+ROST.US,D,20170410,000000,59.4888,60.2533,59.4888,59.9582,2027697.2224445,0
+ROST.US,D,20170411,000000,59.9215,60.4226,59.6968,60.3463,2182113.0608483,0
+ROST.US,D,20170412,000000,60.5078,60.5176,60.0977,60.1779,1999701.2155616,0
+ROST.US,D,20170413,000000,60.3265,60.4503,59.6671,59.6769,1636079.3304132,0
+ROST.US,D,20170417,000000,60.0156,60.0928,59.5057,59.7522,1914398.2783888,0
+ROST.US,D,20170418,000000,59.7918,60.0651,59.6472,59.876,1800283.3185486,0
+ROST.US,D,20170419,000000,60.1879,60.5078,60.0156,60.1779,2071690.3704487,0
+ROST.US,D,20170420,000000,60.2334,61.3801,60.2334,61.0572,2991169.482982,0
+ROST.US,D,20170421,000000,61.0572,61.3117,60.5365,61.282,2195100.6388041,0
+ROST.US,D,20170424,000000,61.7762,62.0376,61.0572,61.4345,2241646.8658965,0
+ROST.US,D,20170425,000000,61.5742,61.699,60.9236,61.1385,1910519.1736509,0
+ROST.US,D,20170426,000000,61.4989,61.8573,61.1385,61.4246,2023379.8121986,0
+ROST.US,D,20170427,000000,61.4068,62.2148,61.3968,61.8851,2488231.0812041,0
+ROST.US,D,20170428,000000,61.9336,61.9336,61.0484,61.3791,2990683.7112093,0
+ROST.US,D,20170501,000000,61.6593,61.7841,60.4988,60.5078,1921082.942346,0
+ROST.US,D,20170502,000000,60.4988,61.1533,60.3949,61.1108,2672917.267514,0
+ROST.US,D,20170503,000000,61.2335,61.5841,61.0572,61.5079,1844701.643094,0
+ROST.US,D,20170504,000000,61.5079,61.7464,60.7433,60.9721,1986109.7051315,0
+ROST.US,D,20170505,000000,61.0919,61.2772,60.8177,61.0919,2035771.5370446,0
+ROST.US,D,20170508,000000,61.1385,61.2722,60.8374,61.0315,1622555.4846584,0
+ROST.US,D,20170509,000000,60.992,61.9336,60.7702,61.5841,1796564.7911743,0
+ROST.US,D,20170510,000000,61.6305,62.8237,61.3206,62.3692,3254612.3016193,0
+ROST.US,D,20170511,000000,61.9336,62.1345,60.9721,61.592,2849628.1114352,0
+ROST.US,D,20170512,000000,61.3603,61.489,59.9305,59.9482,3529187.4742074,0
+ROST.US,D,20170515,000000,59.9126,60.074,58.8066,58.8729,5828567.4568554,0
+ROST.US,D,20170516,000000,57.1639,58.4214,56.3431,58.0729,9324068.0220195,0
+ROST.US,D,20170517,000000,57.8927,58.9492,57.8065,58.0897,4350581.0854786,0
+ROST.US,D,20170518,000000,58.4037,58.6948,57.6105,57.6659,3921481.00307,0
+ROST.US,D,20170519,000000,59.4037,60.385,57.8204,58.7343,7307967.7169675,0
+ROST.US,D,20170522,000000,58.8255,59.4125,58.4314,58.968,3903668.0248441,0
+ROST.US,D,20170523,000000,58.8255,59.1393,58.3075,58.562,3539784.5702797,0
+ROST.US,D,20170524,000000,58.5719,59.0264,58.2403,58.4967,3198763.696568,0
+ROST.US,D,20170525,000000,58.8729,59.7424,58.6471,59.4888,4352846.3372169,0
+ROST.US,D,20170526,000000,59.6295,60.1414,59.2888,59.9779,2037291.4674353,0
+ROST.US,D,20170530,000000,60.0156,60.1879,59.7671,59.8948,2365656.0171233,0
+ROST.US,D,20170531,000000,59.8948,60.375,59.6383,60.3553,3219164.0911799,0
+ROST.US,D,20170601,000000,60.3176,60.4315,59.7156,60.1314,2926112.4225807,0
+ROST.US,D,20170602,000000,60.074,60.48,59.9295,60.3374,2132543.1317029,0
+ROST.US,D,20170605,000000,60.4612,60.4711,59.9116,59.9482,2360603.3847351,0
+ROST.US,D,20170606,000000,59.7334,59.875,58.4363,58.5392,3637404.4981795,0
+ROST.US,D,20170607,000000,58.8125,59.1691,58.5581,58.7967,3012374.7842525,0
+ROST.US,D,20170608,000000,59.1918,59.2869,57.9244,58.0283,3639713.1765004,0
+ROST.US,D,20170609,000000,58.1411,58.768,57.4976,58.6531,2639490.9179664,0
+ROST.US,D,20170612,000000,58.3689,59.5137,58.3689,58.5581,3276613.4202638,0
+ROST.US,D,20170613,000000,58.4075,58.9551,58.2501,58.7779,2073569.8325464,0
+ROST.US,D,20170614,000000,59.0234,59.0234,57.5748,57.8392,3066317.6692725,0
+ROST.US,D,20170615,000000,57.8105,58.0858,56.3529,57.66,3095316.527237,0
+ROST.US,D,20170616,000000,56.9688,57.0154,56.4193,56.8738,4655981.0523412,0
+ROST.US,D,20170619,000000,56.9787,57.5936,56.3816,57.4124,2535877.1117487,0
+ROST.US,D,20170620,000000,57.3857,57.3857,54.5854,54.64,6296817.1084287,0
+ROST.US,D,20170621,000000,54.536,55.0479,53.6259,53.8607,7651046.8087099,0
+ROST.US,D,20170622,000000,53.9003,53.9003,52.6517,52.9824,7045947.8763505,0
+ROST.US,D,20170623,000000,53.021,53.3626,52.2725,53.2863,5579294.8331091,0
+ROST.US,D,20170626,000000,53.4002,54.2142,53.3922,53.6746,3002913.8487711,0
+ROST.US,D,20170627,000000,53.5972,53.9478,53.2011,53.5121,2757496.0916701,0
+ROST.US,D,20170628,000000,53.7032,54.9915,53.3388,54.6964,3672425.5122367,0
+ROST.US,D,20170629,000000,54.64,54.8381,53.7329,54.2429,3100405.5167642,0
+ROST.US,D,20170630,000000,54.9637,54.9637,54.3171,54.6499,3611843.4096832,0
+ROST.US,D,20170703,000000,54.8944,55.3697,54.8657,55.1123,1631073.1543691,0
+ROST.US,D,20170705,000000,55.0747,55.14,53.9578,54.3271,4162280.3936087,0
+ROST.US,D,20170706,000000,53.8706,53.9578,52.9685,53.2765,4298300.5296434,0
+ROST.US,D,20170707,000000,53.2666,53.6409,53.1249,53.1537,3746452.6867441,0
+ROST.US,D,20170710,000000,53.0586,53.1448,51.81,51.8754,4833367.5330938,0
+ROST.US,D,20170711,000000,51.8843,52.0844,51.4229,51.4416,3863226.7673274,0
+ROST.US,D,20170712,000000,51.7645,51.9615,51.1922,51.2417,4575405.5531475,0
+ROST.US,D,20170713,000000,51.2119,51.6981,51.0149,51.5159,6338619.7388135,0
+ROST.US,D,20170714,000000,52.6418,53.0586,51.7645,51.8357,6059965.4972236,0
+ROST.US,D,20170717,000000,51.8654,52.3121,51.7545,51.81,3663546.2909779,0
+ROST.US,D,20170718,000000,51.8654,52.0368,51.3664,51.4318,2849860.3931561,0
+ROST.US,D,20170719,000000,51.4516,51.81,51.317,51.5159,4947214.8639947,0
+ROST.US,D,20170720,000000,51.609,52.1418,51.5159,51.7348,5116843.1352717,0
+ROST.US,D,20170721,000000,51.81,52.0844,51.2071,51.4031,4298445.9581991,0
+ROST.US,D,20170724,000000,51.308,51.308,50.0861,50.2387,5888734.4820729,0
+ROST.US,D,20170725,000000,50.4931,51.5704,50.2425,51.1436,5640927.253009,0
+ROST.US,D,20170726,000000,51.2021,51.5061,50.5228,51.0813,2868501.5062127,0
+ROST.US,D,20170727,000000,51.0238,52.1883,50.9219,52.1783,3360933.7047654,0
+ROST.US,D,20170728,000000,52.1418,52.3962,51.7545,51.9407,2221132.3502652,0
+ROST.US,D,20170731,000000,52.1616,52.4339,51.81,52.3675,2890833.8787895,0
+ROST.US,D,20170801,000000,52.5012,52.7081,52.0941,52.6328,2605477.8045935,0
+ROST.US,D,20170802,000000,52.6141,52.917,52.2625,52.6794,2611141.4388996,0
+ROST.US,D,20170803,000000,52.6606,53.0022,51.6189,51.9407,3284250.4392763,0
+ROST.US,D,20170804,000000,52.0556,52.9537,51.9328,52.8785,2497662.7289905,0
+ROST.US,D,20170807,000000,52.6517,53.0309,52.1883,52.4437,2361117.4342825,0
+ROST.US,D,20170808,000000,52.5576,53.5884,52.5576,52.9349,3258010.684187,0
+ROST.US,D,20170809,000000,52.8982,53.0785,52.0844,53.0487,3541998.3160713,0
+ROST.US,D,20170810,000000,52.7279,52.7566,51.7545,51.8754,3524390.3517119,0
+ROST.US,D,20170811,000000,51.9328,52.9537,51.8754,52.5942,2739984.0697608,0
+ROST.US,D,20170814,000000,52.926,53.2369,51.7248,51.8457,3650997.0185301,0
+ROST.US,D,20170815,000000,51.7545,51.8278,50.0296,50.201,7890083.8879319,0
+ROST.US,D,20170816,000000,51.0051,51.5447,50.5426,51.4595,3817932.8416865,0
+ROST.US,D,20170817,000000,51.0426,51.4595,50.3505,50.4831,5736101.1533963,0
+ROST.US,D,20170818,000000,55.5965,56.3242,54.8944,55.8707,14936502.387248,0
+ROST.US,D,20170821,000000,55.8025,55.9856,54.6677,55.436,5570834.7288683,0
+ROST.US,D,20170822,000000,55.6637,56.0787,55.5281,56.0321,3530801.3272069,0
+ROST.US,D,20170823,000000,55.8797,56.1529,55.538,55.7737,3321948.7526463,0
+ROST.US,D,20170824,000000,56.1925,57.5551,55.038,55.2162,4472126.0306237,0
+ROST.US,D,20170825,000000,55.2746,56.4807,55.2746,56.2114,6641590.8468125,0
+ROST.US,D,20170828,000000,56.2777,56.3669,55.6282,55.8707,2920407.3815331,0
+ROST.US,D,20170829,000000,55.4806,55.9955,54.8568,55.5568,2798724.077276,0
+ROST.US,D,20170830,000000,55.6063,55.7737,54.9538,55.3133,3358455.3597961,0
+ROST.US,D,20170831,000000,55.3787,55.7281,55.0479,55.3321,3547127.7024194,0
+ROST.US,D,20170901,000000,55.5183,56.1055,55.5183,55.7737,2906836.0695135,0
+ROST.US,D,20170905,000000,55.6162,56.2024,55.5668,55.842,3086151.4984696,0
+ROST.US,D,20170906,000000,55.8519,56.6678,55.8519,56.1441,3080578.7570107,0
+ROST.US,D,20170907,000000,56.3539,56.5926,55.1667,55.5757,3099480.429563,0
+ROST.US,D,20170908,000000,55.537,55.737,54.926,55.547,2214608.2636715,0
+ROST.US,D,20170911,000000,55.6252,56.3639,55.3777,56.2599,2926808.2578226,0
+ROST.US,D,20170912,000000,56.4678,58.2818,56.1837,57.5887,3551067.4023888,0
+ROST.US,D,20170913,000000,57.6739,58.757,57.6739,58.2908,3101521.4789447,0
+ROST.US,D,20170914,000000,58.1679,58.3195,57.2282,57.5214,2950819.1183125,0
+ROST.US,D,20170915,000000,57.4926,57.8352,56.9529,57.6283,3692151.2799376,0
+ROST.US,D,20170918,000000,57.7203,57.8927,56.9055,57.7203,2488590.6129113,0
+ROST.US,D,20170919,000000,57.7878,58.0947,57.6085,58.0442,3201703.5752173,0
+ROST.US,D,20170920,000000,58.1878,58.3095,57.5451,57.8253,1840436.7487155,0
+ROST.US,D,20170921,000000,57.9956,58.1481,57.5698,57.8155,2475483.8643334,0
+ROST.US,D,20170922,000000,57.5501,57.9679,57.2481,57.7975,1732544.9191526,0
+ROST.US,D,20170925,000000,59.5047,60.3503,59.3255,59.6671,4067160.0190091,0
+ROST.US,D,20170926,000000,59.8106,60.6939,59.4869,60.5503,3847066.0190809,0
+ROST.US,D,20170927,000000,60.4443,61.9841,60.4067,61.5455,4882028.5337661,0
+ROST.US,D,20170928,000000,61.2811,61.5553,60.4928,61.5079,4449993.6223108,0
+ROST.US,D,20170929,000000,61.6218,61.8969,61.2217,61.2909,2634858.4125167,0
+ROST.US,D,20171002,000000,61.0712,61.6218,60.4928,61.4058,2641452.1836266,0
+ROST.US,D,20171003,000000,61.2712,61.8405,61.1741,61.6118,1868964.9837154,0
+ROST.US,D,20171004,000000,61.7097,62.0583,61.0712,61.9158,3462393.3505025,0
+ROST.US,D,20171005,000000,61.9068,62.3167,61.7474,62.2009,2346345.3267584,0
+ROST.US,D,20171006,000000,62.0118,62.801,62.0029,62.6386,2513051.8979555,0
+ROST.US,D,20171009,000000,62.6089,62.6089,61.7672,61.9741,1335673.4205485,0
+ROST.US,D,20171010,000000,61.9741,62.1822,61.3196,61.5455,1856215.7470035,0
+ROST.US,D,20171011,000000,61.6603,61.9158,61.1187,61.2811,2901769.2982379,0
+ROST.US,D,20171012,000000,61.2712,61.3691,59.9502,60.0671,3449834.9887699,0
+ROST.US,D,20171013,000000,60.1701,60.374,59.7156,59.9136,2963218.9225227,0
+ROST.US,D,20171016,000000,59.8285,60.1701,59.1729,59.7156,2345212.1959289,0
+ROST.US,D,20171017,000000,59.8018,60.3691,59.6671,60.0275,1879202.5480807,0
+ROST.US,D,20171018,000000,60.0077,60.3215,59.6671,60.1047,1960296.1365039,0
+ROST.US,D,20171019,000000,60.1334,60.384,59.7344,60.1701,1866307.8828131,0
+ROST.US,D,20171020,000000,60.4642,61.0712,60.1899,60.9691,2459563.477172,0
+ROST.US,D,20171023,000000,60.8909,61.6118,60.7156,61.0455,1992350.0040576,0
+ROST.US,D,20171024,000000,61.0712,61.4702,60.8811,61.0712,2120953.2837542,0
+ROST.US,D,20171025,000000,60.7483,61.0552,60.085,60.5988,2490681.1483988,0
+ROST.US,D,20171026,000000,60.7662,61.4236,60.4741,61.0088,1710935.6496719,0
+ROST.US,D,20171027,000000,60.4067,60.8335,60.076,60.579,2625503.5186904,0
+ROST.US,D,20171030,000000,60.3028,60.3593,59.4105,60.1989,2275194.4059072,0
+ROST.US,D,20171031,000000,60.4443,61.5742,60.1899,60.2651,2089877.019269,0
+ROST.US,D,20171101,000000,60.5018,60.8612,59.9602,60.2562,2070865.2653795,0
+ROST.US,D,20171102,000000,60.6077,61.3881,60.3215,61.0899,2052526.1185599,0
+ROST.US,D,20171103,000000,60.9108,61.2712,60.7949,60.8711,1733428.5996122,0
+ROST.US,D,20171106,000000,60.8514,61.4425,59.6542,60.8811,2162711.477636,0
+ROST.US,D,20171107,000000,60.9503,61.5256,60.7483,61.4989,2823795.3543175,0
+ROST.US,D,20171108,000000,61.3494,61.5841,60.5405,60.6276,2500146.1235622,0
+ROST.US,D,20171109,000000,60.3305,61.8771,60.3215,61.2909,2520026.4091035,0
+ROST.US,D,20171110,000000,61.0285,62.4564,61.0285,62.4217,3614278.3280698,0
+ROST.US,D,20171113,000000,61.8494,62.5425,61.4236,61.6118,2752865.6060614,0
+ROST.US,D,20171114,000000,60.7662,61.6118,60.3305,61.193,4206013.9920379,0
+ROST.US,D,20171115,000000,60.979,62.192,60.6661,61.3296,3501175.3085961,0
+ROST.US,D,20171116,000000,61.2811,62.6386,61.1088,62.3544,4878926.0579123,0
+ROST.US,D,20171117,000000,68.4648,70.1858,67.4132,68.5806,8682763.4388267,0
+ROST.US,D,20171120,000000,68.7123,69.154,68.0291,69.0461,4364862.3716274,0
+ROST.US,D,20171121,000000,69.2629,69.2915,68.24,68.9806,3233595.855487,0
+ROST.US,D,20171122,000000,68.5806,69.1124,68.343,68.6293,2410260.1670454,0
+ROST.US,D,20171124,000000,68.5995,69.0004,67.5627,67.6974,1101319.3428027,0
+ROST.US,D,20171127,000000,67.9638,68.3004,67.4132,67.7073,2694048.8445862,0
+ROST.US,D,20171128,000000,67.736,69.1847,67.2409,69.1124,3176772.6771287,0
+ROST.US,D,20171129,000000,69.244,72.4543,69.0361,72.0928,5994044.9547731,0
+ROST.US,D,20171130,000000,72.2651,73.4345,71.2738,72.3196,5280153.3437421,0
+ROST.US,D,20171201,000000,71.9503,72.6057,70.6571,72.0355,3259742.6978879,0
+ROST.US,D,20171204,000000,72.6918,74.9653,72.5176,74.2029,4720330.1584541,0
+ROST.US,D,20171205,000000,74.4039,74.9376,73.2334,73.2622,2526726.2218686,0
+ROST.US,D,20171206,000000,73.492,74.1662,72.8898,73.0433,2130172.8482301,0
+ROST.US,D,20171207,000000,73.3266,73.6989,72.7691,72.9572,1838560.3163795,0
+ROST.US,D,20171208,000000,73.2524,73.3463,72.4363,73.1385,2200802.6500902,0
+ROST.US,D,20171211,000000,72.9572,73.4444,72.3116,73.0147,2176898.8411759,0
+ROST.US,D,20171212,000000,72.9948,73.4246,72.4899,72.683,2204069.7429897,0
+ROST.US,D,20171213,000000,72.9384,73.785,72.7879,73.2147,2117470.0678624,0
+ROST.US,D,20171214,000000,73.385,73.6989,71.5324,71.8265,2156285.3533333,0
+ROST.US,D,20171215,000000,72.683,73.0246,71.5888,72.2552,4608170.4047511,0
+ROST.US,D,20171218,000000,72.6245,73.8999,72.6245,73.7761,1906718.8427141,0
+ROST.US,D,20171219,000000,73.9662,74.995,73.4246,74.7088,3075628.1265955,0
+ROST.US,D,20171220,000000,74.9653,75.9119,74.5078,75.7267,3145293.4543539,0
+ROST.US,D,20171221,000000,75.8317,76.6873,75.6445,76.2308,2644586.9769373,0
+ROST.US,D,20171222,000000,76.1624,76.5922,75.5446,76.506,1521862.3686001,0
+ROST.US,D,20171226,000000,76.6209,77.1724,76.4764,77.01,1377117.5291469,0
+ROST.US,D,20171227,000000,77.2744,77.2744,76.6299,76.7912,1007142.2339737,0
+ROST.US,D,20171228,000000,76.9715,76.9715,76.1159,76.6773,852457.75671017,0
+ROST.US,D,20171229,000000,76.6299,77.5062,76.307,76.3357,1848328.2677007,0
+ROST.US,D,20180102,000000,76.915,77.3903,76.506,76.5724,2216075.6781948,0
+ROST.US,D,20180103,000000,76.7071,76.7258,75.7367,76.5248,3092931.0949562,0
+ROST.US,D,20180104,000000,76.5337,77.0576,75.7267,76.9437,2431879.5357314,0
+ROST.US,D,20180105,000000,77.3526,78.1131,77.0199,77.9715,2319202.7027193,0
+ROST.US,D,20180108,000000,77.9616,78.1131,76.8912,77.2566,3488596.7484529,0
+ROST.US,D,20180109,000000,77.21,77.21,75.6871,76.5823,1762363.8325837,0
+ROST.US,D,20180110,000000,76.4565,77.2466,76.0208,76.7437,3516085.7752321,0
+ROST.US,D,20180111,000000,77.01,78.5884,76.4565,78.533,2368368.6636544,0
+ROST.US,D,20180112,000000,78.8746,79.837,78.7706,79.5023,2315551.8400202,0
+ROST.US,D,20180116,000000,79.9766,80.149,76.6694,76.9249,2724863.5396553,0
+ROST.US,D,20180117,000000,77.6001,78.2091,77.2199,77.3328,3098716.9296459,0
+ROST.US,D,20180118,000000,77.5348,78.4368,77.3813,77.6646,2200835.9774675,0
+ROST.US,D,20180119,000000,78.1527,79.8073,77.7476,79.6716,2622972.6578539,0
+ROST.US,D,20180122,000000,79.7786,80.4341,79.3983,80.3578,1853108.221547,0
+ROST.US,D,20180123,000000,80.1103,80.5301,79.7587,80.4549,1585371.220836,0
+ROST.US,D,20180124,000000,80.5013,81.1578,79.3786,80.4647,1832675.5094783,0
+ROST.US,D,20180125,000000,80.9192,80.9559,79.7202,80.2726,1179681.0962048,0
+ROST.US,D,20180126,000000,80.7291,81.3372,80.0548,81.2905,1936788.2164355,0
+ROST.US,D,20180129,000000,80.8904,81.4817,80.128,80.4449,1813865.7396939,0
+ROST.US,D,20180130,000000,80.6618,81.043,79.1805,79.3201,2344718.3447921,0
+ROST.US,D,20180131,000000,79.437,79.5954,77.6744,78.3705,3406896.197794,0
+ROST.US,D,20180201,000000,77.7229,79.123,77.618,77.9992,2301871.456584,0
+ROST.US,D,20180202,000000,77.5149,77.9338,75.1455,75.2217,3390738.4793092,0
+ROST.US,D,20180205,000000,75.1723,76.3635,73.1385,73.1483,3822603.7241162,0
+ROST.US,D,20180206,000000,71.7868,75.0139,70.3878,74.5078,3190189.4713079,0
+ROST.US,D,20180207,000000,73.9098,75.4694,73.4345,74.184,2325398.5651422,0
+ROST.US,D,20180208,000000,74.0712,74.8594,71.368,71.3967,3614166.2268915,0
+ROST.US,D,20180209,000000,71.8462,74.2128,70.3878,73.5483,4108261.7645493,0
+ROST.US,D,20180212,000000,73.9286,74.3365,72.5087,73.577,2420279.5885774,0
+ROST.US,D,20180213,000000,73.3652,74.184,72.8721,74.0217,1439334.693031,0
+ROST.US,D,20180214,000000,73.385,75.3742,73.1869,75.0781,2099073.3555727,0
+ROST.US,D,20180215,000000,75.298,76.6971,74.8791,76.6773,2263703.5301699,0
+ROST.US,D,20180216,000000,76.5536,76.9902,75.8119,76.2605,2477700.6398865,0
+ROST.US,D,20180220,000000,75.802,76.0208,74.1375,74.1762,2372562.8635961,0
+ROST.US,D,20180221,000000,74.2325,75.7544,74.0128,74.081,1845873.1509034,0
+ROST.US,D,20180222,000000,74.4039,75.6772,74.3434,74.6713,1309441.7448234,0
+ROST.US,D,20180223,000000,75.192,75.5069,73.1295,75.0139,3360314.6234834,0
+ROST.US,D,20180226,000000,75.4416,76.1159,74.8207,76.0486,2152078.0244247,0
+ROST.US,D,20180227,000000,76.307,77.2011,73.7385,73.7573,3379475.8456106,0
+ROST.US,D,20180228,000000,75.0514,76.7625,74.2712,74.2811,3975229.9833491,0
+ROST.US,D,20180301,000000,74.1286,75.4416,73.1483,74.1474,3188687.7194867,0
+ROST.US,D,20180302,000000,73.4147,75.192,72.9404,74.596,2737336.0581433,0
+ROST.US,D,20180305,000000,74.5365,74.5465,72.985,74.1762,2898176.0010087,0
+ROST.US,D,20180306,000000,74.6713,76.7348,74.3414,76.5823,4647644.1584044,0
+ROST.US,D,20180307,000000,72.9285,73.5385,70.163,71.7216,9217888.0077469,0
+ROST.US,D,20180308,000000,72.2453,73.177,71.2551,71.5512,3989713.2536029,0
+ROST.US,D,20180309,000000,72.4176,73.2909,71.5512,73.2524,3595367.5662328,0
+ROST.US,D,20180312,000000,73.1206,73.385,72.3018,72.7017,4265156.9578428,0
+ROST.US,D,20180313,000000,73.4147,74.2712,72.975,73.2434,2552869.0245875,0
+ROST.US,D,20180314,000000,73.6415,73.795,72.9384,73.4147,2595544.2263063,0
+ROST.US,D,20180315,000000,73.4534,73.7672,72.7691,73.073,2769099.0685857,0
+ROST.US,D,20180316,000000,73.2344,73.9306,72.7592,73.2246,4495507.7106263,0
+ROST.US,D,20180319,000000,73.0632,74.093,72.985,73.5028,2991188.671472,0
+ROST.US,D,20180320,000000,73.7959,74.093,73.3018,73.7593,2289381.7694471,0
+ROST.US,D,20180321,000000,73.5691,75.0941,73.4928,73.8553,2479766.9372814,0
+ROST.US,D,20180322,000000,73.1483,73.7107,71.4304,71.5937,2662702.9313207,0
+ROST.US,D,20180323,000000,71.6879,72.9185,71.365,71.4017,2443095.7130858,0
+ROST.US,D,20180326,000000,72.1254,73.9405,71.9562,73.7691,2145116.6422435,0
+ROST.US,D,20180327,000000,74.0741,74.3594,72.9661,73.386,3534084.5788348,0
+ROST.US,D,20180328,000000,73.6821,74.8654,72.5652,72.6621,2908170.1745276,0
+ROST.US,D,20180329,000000,73.1385,74.6563,72.7007,74.3979,3403814.9302712,0
+ROST.US,D,20180402,000000,74.0543,74.2652,71.1066,72.2899,3247526.6992135,0
+ROST.US,D,20180403,000000,72.462,73.1969,71.871,72.7007,2386717.9096793,0
+ROST.US,D,20180404,000000,72.071,75.2277,72.071,75.0198,2896466.2055594,0
+ROST.US,D,20180405,000000,75.2673,76.4199,74.5811,76.106,2312194.864194,0
+ROST.US,D,20180406,000000,75.5603,75.9811,73.2631,73.8929,3200760.3094466,0
+ROST.US,D,20180409,000000,74.4069,74.7979,73.3276,73.4058,2198290.9777436,0
+ROST.US,D,20180410,000000,74.3979,75.0386,73.9881,74.5316,1773429.5317799,0
+ROST.US,D,20180411,000000,73.8553,74.8751,73.5593,73.7494,2390944.4270779,0
+ROST.US,D,20180412,000000,74.1316,75.2525,73.9306,74.5614,1876819.1356409,0
+ROST.US,D,20180413,000000,74.7782,75.0296,72.488,72.6721,2543404.049424,0
+ROST.US,D,20180416,000000,73.1582,74.285,72.8621,74.0246,2249792.8848538,0
+ROST.US,D,20180417,000000,74.7979,75.5703,74.3594,75.1505,2446085.0778407,0
+ROST.US,D,20180418,000000,75.209,76.316,75.0198,75.2673,2419203.0132974,0
+ROST.US,D,20180419,000000,75.0475,75.3812,74.3039,75.1336,2624860.1993157,0
+ROST.US,D,20180420,000000,75.1138,75.1505,73.4454,73.7691,2419603.9517459,0
+ROST.US,D,20180423,000000,73.9029,74.7881,73.5493,74.5514,2189488.5104448,0
+ROST.US,D,20180424,000000,75.0643,75.2187,73.6722,74.1504,2250513.9681089,0
+ROST.US,D,20180425,000000,73.9216,75.0475,73.6157,74.695,1677072.0045368,0
+ROST.US,D,20180426,000000,74.7495,76.7843,74.4356,76.7268,2332018.5941858,0
+ROST.US,D,20180427,000000,76.6406,78.2666,76.3635,77.929,2652144.2122284,0
+ROST.US,D,20180430,000000,78.3398,79.0053,77.0318,77.1387,3196734.7662325,0
+ROST.US,D,20180501,000000,76.7268,76.917,74.7049,75.7347,2608050.0721715,0
+ROST.US,D,20180502,000000,75.6278,76.7922,74.7187,76.0476,2416905.4441022,0
+ROST.US,D,20180503,000000,75.801,77.2496,75.2673,76.6783,2212742.9404613,0
+ROST.US,D,20180504,000000,76.4001,77.3853,75.4584,77.0022,3393788.4392957,0
+ROST.US,D,20180507,000000,77.1387,77.2675,75.2574,75.792,2670126.8571025,0
+ROST.US,D,20180508,000000,75.9436,77.5101,75.6198,77.1289,3565463.8194774,0
+ROST.US,D,20180509,000000,77.0318,78.0992,76.3257,78.0902,2137801.7878785,0
+ROST.US,D,20180510,000000,78.2051,78.2319,76.7081,77.5754,2119045.5438819,0
+ROST.US,D,20180511,000000,77.6982,78.6517,77.2764,78.1774,1860972.4726778,0
+ROST.US,D,20180514,000000,78.4151,79.1032,78.1388,78.8636,1851942.7732608,0
+ROST.US,D,20180515,000000,78.4725,79.0438,78.119,78.9666,2618203.8131333,0
+ROST.US,D,20180516,000000,79.838,80.6846,79.2448,79.5419,2398413.7992832,0
+ROST.US,D,20180517,000000,79.2359,80.1212,79.0438,79.5963,2113587.933363,0
+ROST.US,D,20180518,000000,78.9091,79.2804,78.3864,78.6814,3825453.7198387,0
+ROST.US,D,20180521,000000,79.2448,79.2804,77.7873,78.1675,3913241.0615038,0
+ROST.US,D,20180522,000000,78.4824,79.7597,78.1675,78.5577,3872470.5698958,0
+ROST.US,D,20180523,000000,77.8328,78.9478,77.424,78.8181,2613957.0973242,0
+ROST.US,D,20180524,000000,78.7408,79.7746,78.0616,79.1518,4275689.4190016,0
+ROST.US,D,20180525,000000,75.5426,76.7635,73.0433,73.787,8223130.4291754,0
+ROST.US,D,20180529,000000,73.5691,74.3039,72.9185,73.6919,5107663.9676169,0
+ROST.US,D,20180530,000000,73.9494,75.5426,73.1869,75.2772,3841233.7280472,0
+ROST.US,D,20180531,000000,75.2475,76.3457,74.8901,75.2574,3369876.5510173,0
+ROST.US,D,20180601,000000,75.7148,77.5477,75.4099,77.0022,3953447.007538,0
+ROST.US,D,20180604,000000,77.6982,79.6925,77.6883,79.3201,3918608.789096,0
+ROST.US,D,20180605,000000,79.437,80.5301,79.1616,80.0371,2884744.0580218,0
+ROST.US,D,20180606,000000,80.3024,80.6657,79.5518,80.6182,2704937.8076903,0
+ROST.US,D,20180607,000000,80.9154,81.5836,80.7133,81.1816,3223450.1938894,0
+ROST.US,D,20180608,000000,81.1054,82.0024,80.7855,81.8995,2621516.3524563,0
+ROST.US,D,20180611,000000,81.7124,82.5857,81.3599,81.85,2327404.2673056,0
+ROST.US,D,20180612,000000,82.2134,82.2431,81.2292,81.9936,2506873.2041815,0
+ROST.US,D,20180613,000000,82.1936,82.4282,80.6242,81.0163,3448990.6952107,0
+ROST.US,D,20180614,000000,81.0163,82.0292,80.4489,80.8371,2389591.1335739,0
+ROST.US,D,20180615,000000,80.6628,81.6588,80.146,81.447,4027434.7951448,0
+ROST.US,D,20180618,000000,80.9479,81.6778,80.5093,81.2667,3108123.3294189,0
+ROST.US,D,20180619,000000,80.5785,81.5747,80.2786,81.2667,2063264.6035059,0
+ROST.US,D,20180620,000000,81.7906,82.9491,81.1807,82.854,2380007.9977089,0
+ROST.US,D,20180621,000000,82.3847,82.9877,81.9767,82.864,2516019.0444589,0
+ROST.US,D,20180622,000000,82.8442,83.1887,81.2292,82.2521,3849241.3878924,0
+ROST.US,D,20180625,000000,82.0966,82.4996,80.5945,81.5649,2921433.4607868,0
+ROST.US,D,20180626,000000,81.4767,81.8995,81.036,81.7124,2101980.9167652,0
+ROST.US,D,20180627,000000,82.2431,83.4373,81.0747,81.1895,2513412.439583,0
+ROST.US,D,20180628,000000,81.248,81.9569,80.6816,81.4084,1958831.7517421,0
+ROST.US,D,20180629,000000,81.7906,82.3183,81.0163,81.0747,1875149.7370126,0
+ROST.US,D,20180702,000000,80.5785,80.9301,79.4399,80.9024,2322326.3869042,0
+ROST.US,D,20180703,000000,81.2193,82.1847,81.1608,81.4668,1032178.1637969,0
+ROST.US,D,20180705,000000,81.9173,82.0391,80.8272,81.4183,1826755.3553588,0
+ROST.US,D,20180706,000000,81.447,82.7293,81.1995,82.5758,2167484.3620387,0
+ROST.US,D,20180709,000000,82.7878,83.1887,82.2035,82.5471,2289007.0889321,0
+ROST.US,D,20180710,000000,82.6441,82.7965,81.5054,82.1936,1687479.2355504,0
+ROST.US,D,20180711,000000,81.7906,82.0679,81.036,81.0846,1879899.3932432,0
+ROST.US,D,20180712,000000,81.3499,81.7223,80.6826,81.1431,1442558.3593478,0
+ROST.US,D,20180713,000000,81.0846,81.6301,80.7875,81.4668,2100493.3038314,0
+ROST.US,D,20180716,000000,81.649,81.9085,80.4716,81.447,1737300.6349064,0
+ROST.US,D,20180717,000000,81.0163,83.1887,80.7133,82.6441,2530804.28095,0
+ROST.US,D,20180718,000000,82.5857,83.3322,82.2521,83.2461,2065146.0854445,0
+ROST.US,D,20180719,000000,83.0739,84.1937,81.9085,83.6481,1904733.3389613,0
+ROST.US,D,20180720,000000,83.7343,83.8987,82.8155,82.8342,2572896.7585256,0
+ROST.US,D,20180723,000000,80.3568,84.2403,80.3568,83.7343,2285883.4047474,0
+ROST.US,D,20180724,000000,83.7146,84.0592,82.2807,82.7392,1739436.6168174,0
+ROST.US,D,20180725,000000,82.7878,83.7908,82.7392,83.667,1961059.636421,0
+ROST.US,D,20180726,000000,84.4809,85.476,83.6382,84.2314,2255851.3980853,0
+ROST.US,D,20180727,000000,84.5284,84.7859,81.9936,82.2035,1729324.2825973,0
+ROST.US,D,20180730,000000,82.2708,83.3501,82.2521,82.9778,1946797.5387622,0
+ROST.US,D,20180731,000000,83.0452,84.0888,82.9877,83.6382,2966295.1404429,0
+ROST.US,D,20180801,000000,83.266,83.6581,82.3372,82.6817,3465079.7390999,0
+ROST.US,D,20180802,000000,82.145,85.9583,81.9847,85.58,3429498.2191512,0
+ROST.US,D,20180803,000000,85.8097,85.9632,84.4611,85.1889,2435588.9738209,0
+ROST.US,D,20180806,000000,85.4463,85.8671,84.978,85.8008,1393146.9877251,0
+ROST.US,D,20180807,000000,85.9632,87.0633,85.8484,86.8148,2128020.7075905,0
+ROST.US,D,20180808,000000,86.8425,88.1871,86.8425,87.8475,2194627.9959982,0
+ROST.US,D,20180809,000000,87.9722,88.698,87.6941,88.1713,1984605.9334692,0
+ROST.US,D,20180810,000000,87.3584,88.5831,86.9861,87.6277,2841173.0567971,0
+ROST.US,D,20180813,000000,87.6554,87.8187,86.6712,87.0633,4078821.5713151,0
+ROST.US,D,20180814,000000,87.4445,88.9427,86.9761,88.8248,2316242.6256595,0
+ROST.US,D,20180815,000000,88.1911,88.1911,86.7494,87.2187,3612637.2072161,0
+ROST.US,D,20180816,000000,87.9049,88.3119,86.7394,87.7603,2889706.8074833,0
+ROST.US,D,20180817,000000,87.8663,88.2198,87.092,87.8852,2838140.2654594,0
+ROST.US,D,20180820,000000,88.2298,88.4882,87.3584,88.3168,3580958.0201773,0
+ROST.US,D,20180821,000000,89.1684,90.0299,88.297,88.8625,4131264.7243549,0
+ROST.US,D,20180822,000000,89.1001,90.02,88.7169,89.3575,3425949.3584251,0
+ROST.US,D,20180823,000000,89.7516,91.426,89.4357,90.9091,5788344.3421721,0
+ROST.US,D,20180824,000000,88.0119,93.6053,87.3584,90.9645,7803783.14928,0
+ROST.US,D,20180827,000000,91.4835,91.8379,90.0001,90.1724,3288177.0102788,0
+ROST.US,D,20180828,000000,90.2586,90.5537,89.6149,90.5081,2370892.4550472,0
+ROST.US,D,20180829,000000,90.6111,92.0608,89.817,91.8924,2765920.8486924,0
+ROST.US,D,20180830,000000,91.3003,92.1993,90.6309,90.7943,2513210.4554779,0
+ROST.US,D,20180831,000000,90.4695,91.728,90.4695,91.626,2339793.9723105,0
+ROST.US,D,20180904,000000,91.9903,93.5192,91.5865,93.4529,4484476.348728,0
+ROST.US,D,20180905,000000,93.4628,93.9312,92.5153,93.2321,2965936.6186564,0
+ROST.US,D,20180906,000000,93.3004,93.9796,92.8875,93.1281,2301127.1451568,0
+ROST.US,D,20180907,000000,92.9162,93.4063,92.0954,92.3627,2827182.6277595,0
+ROST.US,D,20180910,000000,92.7845,93.8074,92.5439,93.6648,2989330.4177053,0
+ROST.US,D,20180911,000000,93.7035,94.4193,93.3589,94.1906,2487148.4464011,0
+ROST.US,D,20180912,000000,94.0945,94.5916,91.9883,93.2687,2850627.9327553,0
+ROST.US,D,20180913,000000,93.5371,93.9689,92.743,93.1083,2467326.7362502,0
+ROST.US,D,20180914,000000,93.0983,93.0983,92.0805,92.8102,3047786.6375529,0
+ROST.US,D,20180917,000000,92.9034,93.1915,91.9359,92.2627,3349142.8826321,0
+ROST.US,D,20180918,000000,92.0805,93.4331,91.8775,92.9528,2525653.6862707,0
+ROST.US,D,20180919,000000,92.7132,93.3856,92.0608,92.9628,3572857.4476435,0
+ROST.US,D,20180920,000000,92.9905,93.1083,91.6726,92.4647,3913055.2361271,0
+ROST.US,D,20180921,000000,92.743,93.844,92.3102,93.4806,5888707.2142187,0
+ROST.US,D,20180924,000000,93.347,94.6876,93.1628,93.2885,3852361.0323953,0
+ROST.US,D,20180925,000000,93.6243,94.4401,93.1717,93.4984,3813811.3560225,0
+ROST.US,D,20180926,000000,93.9589,96.4462,93.8628,95.0906,2975852.0183742,0
+ROST.US,D,20180927,000000,95.2837,95.5422,94.7075,95.3689,2239479.5764491,0
+ROST.US,D,20180928,000000,95.2837,96.0491,94.6826,95.0243,3585885.4224205,0
+ROST.US,D,20181001,000000,95.8788,96.3482,94.4975,94.5272,2412352.7223739,0
+ROST.US,D,20181002,000000,94.4004,94.8045,92.3192,92.3587,2551105.7033503,0
+ROST.US,D,20181003,000000,92.7033,93.2598,91.7825,92.7617,2223599.5861086,0
+ROST.US,D,20181004,000000,92.6162,92.9905,91.0161,91.2172,3064893.6813317,0
+ROST.US,D,20181005,000000,92.4835,92.4835,90.0576,90.7378,2442447.3441085,0
+ROST.US,D,20181008,000000,90.6804,92.1587,90.6408,91.9359,1948507.3342115,0
+ROST.US,D,20181009,000000,92.129,94.0272,91.7469,93.1548,2571204.131725,0
+ROST.US,D,20181010,000000,93.1628,93.347,90.9864,91.1131,2996226.1550523,0
+ROST.US,D,20181011,000000,91.0448,92.8736,90.1536,90.4418,3450290.4629268,0
+ROST.US,D,20181012,000000,91.1419,92.4647,90.422,91.9261,3167869.2177774,0
+ROST.US,D,20181015,000000,91.8122,93.4232,91.5904,92.6548,2376597.4960948,0
+ROST.US,D,20181016,000000,93.6638,94.4787,92.5964,94.2738,2168935.6178336,0
+ROST.US,D,20181017,000000,94.0272,94.4401,91.5815,92.9727,3333109.3843717,0
+ROST.US,D,20181018,000000,93.3084,93.9401,91.2934,91.9855,2305368.8113633,0
+ROST.US,D,20181019,000000,92.8666,92.8666,90.6903,90.7963,3049648.9310016,0
+ROST.US,D,20181022,000000,91.0448,93.1548,91.0448,92.6945,1786766.5422375,0
+ROST.US,D,20181023,000000,91.8319,92.531,90.0001,92.1944,2420239.1917563,0
+ROST.US,D,20181024,000000,91.8409,94.3035,91.2983,91.4864,2785031.5747935,0
+ROST.US,D,20181025,000000,91.7726,93.2984,90.6705,92.437,2223301.6595537,0
+ROST.US,D,20181026,000000,90.2091,93.1628,89.7684,92.7528,2955285.9967961,0
+ROST.US,D,20181029,000000,93.844,96.2214,92.8192,94.2361,3844652.3090253,0
+ROST.US,D,20181030,000000,94.5372,96.6492,94.4302,95.6758,2748416.9061473,0
+ROST.US,D,20181031,000000,96.1532,97.0512,94.5471,94.9293,3371989.3047563,0
+ROST.US,D,20181101,000000,95.1491,95.6481,93.634,94.3727,2827146.2706207,0
+ROST.US,D,20181102,000000,95.158,96.3482,94.0471,95.9185,3073388.1228704,0
+ROST.US,D,20181105,000000,96.2987,97.2324,95.1391,97.1087,2036594.6222727,0
+ROST.US,D,20181106,000000,97.0115,97.5373,96.059,97.3106,1994400.142724,0
+ROST.US,D,20181107,000000,97.8888,98.7603,96.2898,98.5325,2389305.3260652,0
+ROST.US,D,20181108,000000,98.6216,100.057,97.8592,99.0771,2245616.8634816,0
+ROST.US,D,20181109,000000,99.1366,99.2455,97.682,98.5423,2158813.1844081,0
+ROST.US,D,20181112,000000,98.5423,99.4925,97.178,97.5968,2517135.0066395,0
+ROST.US,D,20181113,000000,97.5869,98.0383,95.5619,96.1244,3489028.9944378,0
+ROST.US,D,20181114,000000,96.8344,97.7799,93.7875,93.8717,4950158.782326,0
+ROST.US,D,20181115,000000,92.9331,93.4609,91.2934,92.5113,4435125.5723368,0
+ROST.US,D,20181116,000000,91.7171,91.9855,89.6358,91.3607,3945152.5302635,0
+ROST.US,D,20181119,000000,91.0933,91.727,85.9336,87.4386,6024138.5665873,0
+ROST.US,D,20181120,000000,80.9281,85.1769,78.6646,79.2419,8282776.3354019,0
+ROST.US,D,20181121,000000,81.0242,81.5044,77.4387,78.2716,4634363.7034963,0
+ROST.US,D,20181123,000000,77.6863,78.0715,76.5169,77.0546,2308248.094781,0
+ROST.US,D,20181126,000000,78.119,78.8161,76.71,77.6011,5046713.2440716,0
+ROST.US,D,20181127,000000,77.42,79.3359,77.2189,79.3271,6283118.546423,0
+ROST.US,D,20181128,000000,79.8934,82.9808,79.8073,82.8758,6185245.1284714,0
+ROST.US,D,20181129,000000,82.6739,83.1531,81.8203,82.4045,3569348.9837385,0
+ROST.US,D,20181130,000000,82.2718,84.1076,82.2718,83.9967,7685172.0232611,0
+ROST.US,D,20181203,000000,84.6977,85.3107,81.1212,81.2647,5420966.56259,0
+ROST.US,D,20181204,000000,81.4857,81.9085,77.6863,78.3972,5090587.2214538,0
+ROST.US,D,20181206,000000,77.5794,78.4943,75.5029,78.4458,4274806.7484624,0
+ROST.US,D,20181207,000000,77.9071,78.2626,74.9564,75.3306,3613537.0464043,0
+ROST.US,D,20181210,000000,75.3584,77.1199,74.4435,76.9368,3713300.0256587,0
+ROST.US,D,20181211,000000,77.7536,78.2229,76.8586,77.4556,3128614.616878,0
+ROST.US,D,20181212,000000,79.0409,79.4171,77.4852,77.7923,3177839.1532036,0
+ROST.US,D,20181213,000000,78.1378,78.533,76.7724,77.714,3074728.2874075,0
+ROST.US,D,20181214,000000,77.2259,78.524,75.9921,76.1654,3502723.5167614,0
+ROST.US,D,20181217,000000,75.9446,76.2922,74.79,75.2732,4072374.2386814,0
+ROST.US,D,20181218,000000,76.1089,76.8486,75.6278,75.8595,2994391.1294579,0
+ROST.US,D,20181219,000000,76.2248,77.6744,75.0514,75.4554,3058984.6363379,0
+ROST.US,D,20181220,000000,75.2247,75.7148,73.2631,74.1949,2787124.130122,0
+ROST.US,D,20181221,000000,74.6376,76.9735,73.8147,74.0207,6523061.5243562,0
+ROST.US,D,20181224,000000,74.0603,74.687,72.9919,73.3662,1602619.6534882,0
+ROST.US,D,20181226,000000,73.6097,78.7824,73.572,78.6458,4020271.4288586,0
+ROST.US,D,20181227,000000,77.6646,78.7438,75.7148,78.6954,3428538.7946521,0
+ROST.US,D,20181228,000000,78.9725,79.6479,77.417,78.4458,2349048.8840046,0
+ROST.US,D,20181231,000000,78.9072,80.0419,78.5894,80.0033,2420694.6659133,0
+ROST.US,D,20190102,000000,78.6557,80.7529,78.6557,80.5618,2570048.7826441,0
+ROST.US,D,20190103,000000,79.7726,81.0806,78.7636,79.8874,3097770.6341137,0
+ROST.US,D,20190104,000000,80.8112,82.7065,80.1667,82.0599,3272141.4921776,0
+ROST.US,D,20190107,000000,81.4945,86.5493,81.0223,85.5128,4047577.6600227,0
+ROST.US,D,20190108,000000,85.974,88.2138,85.4463,88.0247,4777026.0868261,0
+ROST.US,D,20190109,000000,88.3407,88.3723,86.4365,86.8682,3442697.8804174,0
+ROST.US,D,20190110,000000,84.7146,87.3277,84.0512,87.2425,2943689.0794037,0
+ROST.US,D,20190111,000000,87.1098,88.5277,86.9068,87.7039,2189166.3457972,0
+ROST.US,D,20190114,000000,86.9633,88.1555,86.6475,87.1495,2490353.9341485,0
+ROST.US,D,20190115,000000,87.1296,87.8881,86.7554,87.3574,2931354.9200278,0
+ROST.US,D,20190116,000000,87.5049,88.1753,86.4929,86.784,2276431.5585507,0
+ROST.US,D,20190117,000000,86.2227,87.3872,85.8216,87.3099,2504655.4187078,0
+ROST.US,D,20190118,000000,88.1555,89.7773,87.3949,89.4357,3048625.8815095,0
+ROST.US,D,20190122,000000,88.6376,89.2169,87.4654,88.1079,2566448.4159712,0
+ROST.US,D,20190123,000000,88.3317,88.3505,87.1791,87.9951,1731723.8537654,0
+ROST.US,D,20190124,000000,88.3119,88.3119,86.8682,87.6951,2648868.0300441,0
+ROST.US,D,20190125,000000,88.6862,89.1318,88.195,88.9555,1733134.7127393,0
+ROST.US,D,20190128,000000,88.704,88.704,87.4454,88.0247,2456891.2274619,0
+ROST.US,D,20190129,000000,88.0247,88.0801,87.1198,87.9564,1791011.2382055,0
+ROST.US,D,20190130,000000,88.302,89.2446,87.801,88.7436,1667792.85475,0
+ROST.US,D,20190131,000000,88.7238,89.0694,88.1277,88.5792,2968269.53507,0
+ROST.US,D,20190201,000000,88.898,88.9832,87.5633,88.204,1888073.6899752,0
+ROST.US,D,20190204,000000,88.2238,88.7931,87.5346,88.7931,2041008.9848889,0
+ROST.US,D,20190205,000000,88.7535,89.8021,88.5792,89.61,1594861.4440126,0
+ROST.US,D,20190206,000000,89.3475,89.4308,88.1851,89.0991,1448845.1146181,0
+ROST.US,D,20190207,000000,88.6188,89.1486,88.0524,89.0308,1578771.3902029,0
+ROST.US,D,20190208,000000,88.7832,89.61,88.5317,89.3773,1722875.940043,0
+ROST.US,D,20190211,000000,89.6674,91.0131,89.3972,90.515,1844037.1153884,0
+ROST.US,D,20190212,000000,90.9932,91.4755,90.422,91.12,1602763.0622028,0
+ROST.US,D,20190213,000000,91.4755,91.4845,90.3011,91.0032,2276739.584311,0
+ROST.US,D,20190214,000000,90.515,90.5329,88.8129,89.7051,2076392.5604147,0
+ROST.US,D,20190215,000000,90.6962,91.0517,89.9655,90.3972,2436231.283275,0
+ROST.US,D,20190219,000000,90.3685,90.3685,89.2357,90.0714,2314257.1219067,0
+ROST.US,D,20190220,000000,90.1486,90.7249,89.7626,90.3606,2452337.4958131,0
+ROST.US,D,20190221,000000,90.321,90.3972,89.5715,89.9368,1689557.6519915,0
+ROST.US,D,20190222,000000,90.0327,90.7924,89.8972,90.7438,1666631.4461457,0
+ROST.US,D,20190225,000000,91.0617,91.5508,90.1189,90.2537,1899350.4625612,0
+ROST.US,D,20190226,000000,90.3011,91.1864,90.0337,90.7151,2102897.9246022,0
+ROST.US,D,20190227,000000,90.2141,91.5607,89.9467,91.1389,2765876.4121893,0
+ROST.US,D,20190228,000000,91.2152,91.7557,90.3606,91.1864,2793211.9310488,0
+ROST.US,D,20190301,000000,92.1002,92.5123,90.9319,91.2152,2077525.6912442,0
+ROST.US,D,20190304,000000,91.7557,91.8914,89.5912,90.0041,1825354.5955902,0
+ROST.US,D,20190305,000000,91.4557,91.8013,89.8486,90.5517,3871771.7048923,0
+ROST.US,D,20190306,000000,90.6379,93.0489,90.1566,91.0527,4502632.6999326,0
+ROST.US,D,20190307,000000,90.2328,90.4498,87.8614,89.1051,3733349.9778484,0
+ROST.US,D,20190308,000000,88.207,88.4119,85.476,85.8761,3175500.1772669,0
+ROST.US,D,20190311,000000,86.1256,87.6871,85.8177,87.496,2463247.6672484,0
+ROST.US,D,20190312,000000,87.5831,87.9296,86.8118,87.8999,2193879.6448889,0
+ROST.US,D,20190313,000000,87.998,88.305,87.4079,87.4464,2081990.5498867,0
+ROST.US,D,20190314,000000,87.2267,87.2267,85.1472,86.0484,3843170.7556147,0
+ROST.US,D,20190315,000000,86.1543,87.0346,85.6909,86.9375,5580041.1643773,0
+ROST.US,D,20190318,000000,86.698,88.3228,86.698,88.1267,2966751.6245204,0
+ROST.US,D,20190319,000000,88.1941,89.3358,87.8712,88.698,2687984.2718316,0
+ROST.US,D,20190320,000000,88.6803,88.9872,88.1446,88.4942,2256297.7829575,0
+ROST.US,D,20190321,000000,88.3416,88.8922,88.0327,88.4852,1572019.0615704,0
+ROST.US,D,20190322,000000,88.0218,88.4475,86.5117,86.5791,2397094.8430771,0
+ROST.US,D,20190325,000000,86.3009,87.6723,86.0978,86.8405,1665110.5058347,0
+ROST.US,D,20190326,000000,87.286,88.1643,87.0771,87.9059,1900402.7997487,0
+ROST.US,D,20190327,000000,88.0039,89.2981,87.7584,88.6406,2407900.9926983,0
+ROST.US,D,20190328,000000,89.0555,89.9368,88.4475,88.8833,1988695.1016764,0
+ROST.US,D,20190329,000000,89.413,90.4298,89.0357,90.0337,2219915.3960323,0
+ROST.US,D,20190401,000000,90.6804,91.2319,89.8774,91.1547,2643648.7607691,0
+ROST.US,D,20190402,000000,91.0181,91.1359,90.3705,90.6705,2079523.3140432,0
+ROST.US,D,20190403,000000,91.2517,91.9776,90.4982,91.8518,1776041.1862584,0
+ROST.US,D,20190404,000000,91.9281,94.3847,91.8419,94.2678,2038094.3542529,0
+ROST.US,D,20190405,000000,94.5688,95.6709,94.2768,95.1678,2408879.6056873,0
+ROST.US,D,20190408,000000,94.9659,95.7274,94.4034,95.4185,1476316.9727483,0
+ROST.US,D,20190409,000000,94.742,95.1877,94.1341,94.3362,1335059.3888691,0
+ROST.US,D,20190410,000000,94.8302,95.4967,94.4629,95.0996,1624138.0301216,0
+ROST.US,D,20190411,000000,95.3708,95.6897,93.8905,94.4134,1995289.8827069,0
+ROST.US,D,20190412,000000,94.5975,95.1381,93.8034,94.1639,1978392.9023973,0
+ROST.US,D,20190415,000000,94.0747,95.1094,93.8034,94.7817,1497210.2085765,0
+ROST.US,D,20190416,000000,95.2174,95.8937,94.8252,95.6243,1379213.1142369,0
+ROST.US,D,20190417,000000,96.0491,96.8244,95.9135,96.6294,1604344.5977455,0
+ROST.US,D,20190418,000000,97.1483,97.4473,96.5323,96.7076,2475195.0270632,0
+ROST.US,D,20190422,000000,96.3185,96.7175,93.9302,94.5589,1619005.6140119,0
+ROST.US,D,20190423,000000,94.9937,95.1184,94.0272,94.6341,2151010.5384295,0
+ROST.US,D,20190424,000000,94.7123,96.2511,94.4916,95.3145,2498345.4352655,0
+ROST.US,D,20190425,000000,94.356,95.4719,93.9886,94.7916,1540626.6919608,0
+ROST.US,D,20190426,000000,95.0797,95.3808,94.2865,95.3046,1500292.4860199,0
+ROST.US,D,20190429,000000,95.1877,96.5225,94.9075,95.0322,1686044.1384839,0
+ROST.US,D,20190430,000000,95.0322,95.1877,93.8905,94.4431,2393044.0518499,0
+ROST.US,D,20190501,000000,94.2865,94.4233,92.6439,92.7212,1951426.0045297,0
+ROST.US,D,20190502,000000,92.8479,93.641,92.741,93.1845,2208312.4191165,0
+ROST.US,D,20190503,000000,93.7578,94.0371,93.1648,93.9302,1358834.9378767,0
+ROST.US,D,20190506,000000,92.5766,94.4629,92.4054,94.1826,1203445.5360864,0
+ROST.US,D,20190507,000000,93.5618,93.5718,91.9873,92.6043,1702427.069246,0
+ROST.US,D,20190508,000000,92.4221,94.2678,91.4835,93.641,1945352.3424905,0
+ROST.US,D,20190509,000000,92.7597,94.3065,92.4518,93.8123,1495684.2186628,0
+ROST.US,D,20190510,000000,93.3123,94.8788,91.9181,94.2768,1993775.0019188,0
+ROST.US,D,20190513,000000,92.6241,93.2974,89.6654,90.3705,2910693.9659203,0
+ROST.US,D,20190514,000000,90.9042,91.9577,90.3903,91.3478,2586750.8482921,0
+ROST.US,D,20190515,000000,90.6121,91.7557,90.1199,91.3864,1819853.5584886,0
+ROST.US,D,20190516,000000,91.8023,93.8034,91.8023,92.7212,1734503.1550512,0
+ROST.US,D,20190517,000000,92.2577,94.1826,92.1221,93.9975,2536262.9013894,0
+ROST.US,D,20190520,000000,93.5816,94.3065,93.2637,93.4846,2663533.0859926,0
+ROST.US,D,20190521,000000,93.2637,94.5787,92.1697,94.1916,2943875.9147009,0
+ROST.US,D,20190522,000000,93.641,93.641,91.0181,91.4161,3104755.2444668,0
+ROST.US,D,20190523,000000,90.8468,91.8122,89.7239,91.3963,3312614.0572306,0
+ROST.US,D,20190524,000000,89.5299,90.9042,88.5714,89.7239,6042036.3781372,0
+ROST.US,D,20190528,000000,90.6022,92.4983,88.2732,88.3228,5257093.8283871,0
+ROST.US,D,20190529,000000,87.7782,88.707,86.5988,87.3237,3200562.3650237,0
+ROST.US,D,20190530,000000,87.6633,89.8872,87.6267,89.8388,2690176.8092921,0
+ROST.US,D,20190531,000000,88.8159,90.1863,88.4475,89.9268,2611799.907082,0
+ROST.US,D,20190603,000000,89.8675,90.6606,88.5238,89.006,2478178.332295,0
+ROST.US,D,20190604,000000,89.7437,91.619,89.7338,91.5221,2414942.1586009,0
+ROST.US,D,20190605,000000,91.8023,92.4983,91.329,91.8597,1815533.1184812,0
+ROST.US,D,20190606,000000,92.1122,93.2826,91.6667,92.9914,2316416.3319899,0
+ROST.US,D,20190607,000000,93.6608,96.2709,93.5618,95.8937,3303932.7803947,0
+ROST.US,D,20190610,000000,96.0867,97.3483,94.8362,95.0214,2687712.6032103,0
+ROST.US,D,20190611,000000,95.6333,96.1452,94.8897,95.4758,2745057.91048,0
+ROST.US,D,20190612,000000,95.7868,96.4759,95.254,95.3213,1970266.07193,0
+ROST.US,D,20190613,000000,95.9709,97.5176,94.6234,97.4889,2291121.8625123,0
+ROST.US,D,20190614,000000,97.7107,98.6018,97.3779,97.8988,2643190.2568507,0
+ROST.US,D,20190617,000000,97.9077,99.0177,97.3581,98.3622,2437160.4101584,0
+ROST.US,D,20190618,000000,99.2058,100.691,98.9384,99.4826,2567509.8424433,0
+ROST.US,D,20190619,000000,99.7013,100.434,98.6315,100.236,1841860.7366564,0
+ROST.US,D,20190620,000000,100.898,102.117,100.484,101.394,1980972.2394191,0
+ROST.US,D,20190621,000000,101.473,101.959,100.741,100.8,3164697.0574073,0
+ROST.US,D,20190624,000000,99.8692,101.087,98.7999,99.7211,2123217.5255721,0
+ROST.US,D,20190625,000000,99.7112,99.9489,98.2137,98.4315,2422707.4375203,0
+ROST.US,D,20190626,000000,98.9583,99.9689,98.3523,99.2752,1999498.2215359,0
+ROST.US,D,20190627,000000,96.572,97.5769,95.8353,97.4889,3794156.2827583,0
+ROST.US,D,20190628,000000,97.5968,98.3819,96.0491,96.1056,8508022.9498504,0
+ROST.US,D,20190701,000000,97.479,98.8097,95.5639,95.9709,2821785.6124721,0
+ROST.US,D,20190702,000000,95.7868,96.369,94.5649,95.1956,2242203.3321059,0
+ROST.US,D,20190703,000000,95.4075,97.0017,95.3975,96.9621,1249910.9695368,0
+ROST.US,D,20190705,000000,95.855,97.8493,95.855,97.8196,1662847.2739373,0
+ROST.US,D,20190708,000000,97.7206,98.6315,97.1581,98.4998,1689662.6837262,0
+ROST.US,D,20190709,000000,98.4216,99.4339,98.0978,98.8692,1936359.0002122,0
+ROST.US,D,20190710,000000,99.4637,99.8293,98.3027,99.4826,1589508.8652283,0
+ROST.US,D,20190711,000000,99.8692,100.107,99.2455,99.7694,1776893.5591818,0
+ROST.US,D,20190712,000000,100.364,103.523,99.9489,102.801,3809555.5509288,0
+ROST.US,D,20190715,000000,102.938,103.978,101.76,103.108,2525268.9065505,0
+ROST.US,D,20190716,000000,103.295,104.187,102.781,103.553,2088698.442016,0
+ROST.US,D,20190717,000000,103.652,104.652,103.315,104.027,1829810.364948,0
+ROST.US,D,20190718,000000,103.78,104.364,103.118,103.78,2288375.8886038,0
+ROST.US,D,20190719,000000,104.503,104.899,103.255,103.355,2824033.6955616,0
+ROST.US,D,20190722,000000,103.8,104.217,102.453,102.731,1965433.6022163,0
+ROST.US,D,20190723,000000,102.879,103.375,102.126,102.879,1344425.3918212,0
+ROST.US,D,20190724,000000,102.731,103.355,102.296,102.731,1628333.2399839,0
+ROST.US,D,20190725,000000,101.107,102.771,101.107,102.315,1758651.3647326,0
+ROST.US,D,20190726,000000,102.642,103.8,101.909,103.572,1301093.741761,0
+ROST.US,D,20190729,000000,103.295,103.662,102.781,103.255,1094186.2741322,0
+ROST.US,D,20190730,000000,102.918,103.225,102.266,103.098,1258731.6154051,0
+ROST.US,D,20190731,000000,102.958,103.78,101.246,102.81,1531586.8933385,0
+ROST.US,D,20190801,000000,103.435,103.82,99.3642,100.424,1638767.7388517,0
+ROST.US,D,20190802,000000,100.384,101.275,99.8093,100.344,1612852.168251,0
+ROST.US,D,20190805,000000,99.1959,99.9489,97.1185,98.1473,2253380.1225599,0
+ROST.US,D,20190806,000000,98.4801,100.464,97.9889,100.236,1716634.6311964,0
+ROST.US,D,20190807,000000,98.9583,101.048,98.4701,100.751,1823018.649415,0
+ROST.US,D,20190808,000000,101.503,103.978,101.295,103.78,1920155.8353037,0
+ROST.US,D,20190809,000000,103.642,103.86,101.78,102.296,1598345.669825,0
+ROST.US,D,20190812,000000,101.989,102.246,99.7894,100.136,1798550.2949272,0
+ROST.US,D,20190813,000000,99.8791,104.751,99.1464,103.185,1725224.0052644,0
+ROST.US,D,20190814,000000,101.364,101.364,98.9583,99.0573,2489382.3906031,0
+ROST.US,D,20190815,000000,100.047,100.305,97.6245,98.3325,2046152.5101245,0
+ROST.US,D,20190816,000000,99.4537,100.504,99.1563,100.037,2007055.4568271,0
+ROST.US,D,20190819,000000,101.701,102.206,100.186,100.918,1775808.9045375,0
+ROST.US,D,20190820,000000,99.8891,101.899,99.4737,101.018,2380371.569098,0
+ROST.US,D,20190821,000000,102.503,103.365,101.087,102.493,1740955.5372876,0
+ROST.US,D,20190822,000000,103.612,104.662,102.493,104.137,4054091.6474112,0
+ROST.US,D,20190823,000000,102.433,103.118,99.285,99.8193,4042491.7002572,0
+ROST.US,D,20190826,000000,100.206,101.583,100.156,101.384,1843594.7701983,0
+ROST.US,D,20190827,000000,101.929,101.949,99.414,99.4537,2428876.0320889,0
+ROST.US,D,20190828,000000,99.1761,101.642,98.8889,101.384,2160790.6087967,0
+ROST.US,D,20190829,000000,102.771,104.295,102.771,103.85,1987505.4152976,0
+ROST.US,D,20190830,000000,104.167,105.176,102.573,102.791,2362423.2615217,0
+ROST.US,D,20190903,000000,101.979,102.86,100.898,101.84,2161493.5134824,0
+ROST.US,D,20190904,000000,102.276,102.781,101.622,102.751,1662703.8652228,0
+ROST.US,D,20190905,000000,103.74,106.167,103.483,106.048,2517482.4193002,0
+ROST.US,D,20190906,000000,106.325,107.296,105.731,105.869,1481419.0912423,0
+ROST.US,D,20190909,000000,105.998,106.364,104.414,105.186,1488578.4178464,0
+ROST.US,D,20190910,000000,105.246,105.385,103.177,104.859,2146815.3285671,0
+ROST.US,D,20190911,000000,104.374,105.553,103.672,105.266,2078907.2625228,0
+ROST.US,D,20190912,000000,106.207,107.761,105.949,106.295,2306873.5929459,0
+ROST.US,D,20190913,000000,106.544,107.166,105.969,106.078,1621582.9311925,0
+ROST.US,D,20190916,000000,105.533,105.533,104.494,104.582,1562448.0447518,0
+ROST.US,D,20190917,000000,104.77,105.919,104.394,105.098,1913042.9650437,0
+ROST.US,D,20190918,000000,105.048,105.761,104.315,105.662,2066912.4364434,0
+ROST.US,D,20190919,000000,105.761,106.573,105.345,105.562,1244074.6388208,0
+ROST.US,D,20190920,000000,105.523,106.474,101.642,101.82,4774999.1763318,0
+ROST.US,D,20190923,000000,102.404,104.305,102.325,104.027,2815614.9980624,0
+ROST.US,D,20190924,000000,105.256,106.068,103.77,104.632,2247572.0696185,0
+ROST.US,D,20190925,000000,104.672,106.078,104.672,105.196,1775316.0633212,0
+ROST.US,D,20190926,000000,105.662,105.949,103.988,104.81,1437523.905529,0
+ROST.US,D,20190927,000000,105.562,106.364,105.098,105.998,2000750.5229873,0
+ROST.US,D,20190930,000000,106.087,107.286,106.087,106.771,1664428.8094801,0
+ROST.US,D,20191001,000000,107.266,108.295,106.187,106.247,2032469.0969267,0
+ROST.US,D,20191002,000000,105.82,105.84,103.94,104.523,1774428.3431794,0
+ROST.US,D,20191003,000000,104.047,104.236,101.889,103.93,1400512.3381163,0
+ROST.US,D,20191004,000000,104.315,106.217,104.256,105.879,1639489.8320274,0
+ROST.US,D,20191007,000000,105.166,105.919,104.721,105.098,1685314.9758646,0
+ROST.US,D,20191008,000000,104.454,106.256,103.8,104.84,1765161.312439,0
+ROST.US,D,20191009,000000,105.454,106.364,104.989,106.117,1513657.7742522,0
+ROST.US,D,20191010,000000,105.82,108.068,105.474,107.89,2128970.0328843,0
+ROST.US,D,20191011,000000,108.85,110.335,108.524,109.306,2029166.6568089,0
+ROST.US,D,20191014,000000,109.276,109.673,108.206,108.275,1395717.2354621,0
+ROST.US,D,20191015,000000,108.514,109.345,108.504,108.791,1676548.8657046,0
+ROST.US,D,20191016,000000,108.801,109.504,108.375,109.098,1916432.2583269,0
+ROST.US,D,20191017,000000,109.81,110.504,109.434,109.86,1060107.5159251,0
+ROST.US,D,20191018,000000,109.643,111.604,109.345,110.929,1641732.8655141,0
+ROST.US,D,20191021,000000,108.365,110.048,106.018,107.86,2947054.1345941,0
+ROST.US,D,20191022,000000,108.158,109.81,107.91,108.761,1506212.6401394,0
+ROST.US,D,20191023,000000,108.949,109.068,106.603,106.801,1598288.1043551,0
+ROST.US,D,20191024,000000,107.127,107.573,106.127,107.336,1406689.0120494,0
+ROST.US,D,20191025,000000,107.009,108.474,106.583,107.573,1149145.1392005,0
+ROST.US,D,20191028,000000,107.83,107.998,106.207,106.325,1592677.9958368,0
+ROST.US,D,20191029,000000,106.384,107.395,105.692,105.771,1610902.0117166,0
+ROST.US,D,20191030,000000,105.642,107.286,105.543,107.216,1624727.8237084,0
+ROST.US,D,20191031,000000,107.386,107.85,106.177,106.603,1842639.3853813,0
+ROST.US,D,20191101,000000,107.098,108.445,106.661,107.87,1331814.5142213,0
+ROST.US,D,20191104,000000,108.474,108.87,107.87,108.632,1584899.5879506,0
+ROST.US,D,20191105,000000,108.365,109.633,108.285,108.91,1753917.8672303,0
+ROST.US,D,20191106,000000,109.296,109.365,108.197,109.108,1319175.3588466,0
+ROST.US,D,20191107,000000,109.197,110.533,109.028,109.9,1429834.370649,0
+ROST.US,D,20191108,000000,109.603,109.89,108.275,108.682,1473391.2329864,0
+ROST.US,D,20191111,000000,108.524,109.227,107.988,109.028,1158808.058787,0
+ROST.US,D,20191112,000000,108.998,109.256,107.721,107.85,1365387.3022451,0
+ROST.US,D,20191113,000000,107.89,108.791,106.275,108.265,1768334.4827295,0
+ROST.US,D,20191114,000000,108.622,109.83,107.88,109.673,1328717.08797,0
+ROST.US,D,20191115,000000,110.474,110.484,109.088,110.187,1185071.0420484,0
+ROST.US,D,20191118,000000,109.771,110.167,108.702,109.038,1853115.2909906,0
+ROST.US,D,20191119,000000,109.553,110.772,108.682,109.266,2051073.8528444,0
+ROST.US,D,20191120,000000,109.247,109.741,106.899,107.336,2335261.4489928,0
+ROST.US,D,20191121,000000,108.048,108.712,107.493,108.652,2567682.5388532,0
+ROST.US,D,20191122,000000,109.91,110.702,105.365,108.395,4069763.5941234,0
+ROST.US,D,20191125,000000,108.88,110.792,108.425,110.157,2273874.4397805,0
+ROST.US,D,20191126,000000,110.207,112.771,109.82,112.098,5212885.5673109,0
+ROST.US,D,20191127,000000,112.86,113.207,111.969,113.059,1635564.2709453,0
+ROST.US,D,20191129,000000,113.296,113.949,112.791,112.89,1452291.9733711,0
+ROST.US,D,20191202,000000,113.366,114.286,112.643,112.742,2608434.8518917,0
+ROST.US,D,20191203,000000,111.781,112.603,110.395,111.059,1962868.4040819,0
+ROST.US,D,20191204,000000,111.306,111.891,110.405,110.939,2021352.9017043,0
+ROST.US,D,20191205,000000,111.286,111.346,110.286,110.553,1395406.1799402,0
+ROST.US,D,20191206,000000,111.871,112.158,110.762,110.959,1276567.8218031,0
+ROST.US,D,20191209,000000,110.812,112.395,110.752,112.088,2007390.7504415,0
+ROST.US,D,20191210,000000,112.008,112.385,111.246,111.979,1297894.3135367,0
+ROST.US,D,20191211,000000,112.316,112.316,111.177,111.881,1440883.9111168,0
+ROST.US,D,20191212,000000,111.91,113.761,111.604,113.425,2096096.1098641,0
+ROST.US,D,20191213,000000,113.276,113.366,112.256,112.504,1354272.1169432,0
+ROST.US,D,20191216,000000,113.019,113.504,111.226,111.424,1988995.0480725,0
+ROST.US,D,20191217,000000,111.741,111.741,110.563,110.859,1792417.0475767,0
+ROST.US,D,20191218,000000,110.859,111.197,109.663,110.553,1913364.1197709,0
+ROST.US,D,20191219,000000,110.792,112.227,110.792,112.187,1465842.0770595,0
+ROST.US,D,20191220,000000,113.118,113.118,111.544,112.246,3800181.4686125,0
+ROST.US,D,20191223,000000,112.375,112.543,111.147,111.246,1509841.284587,0
+ROST.US,D,20191224,000000,111.584,112.415,111.316,112.148,549945.15262963,0
+ROST.US,D,20191226,000000,112.078,112.613,111.316,112.326,1060439.7797779,0
+ROST.US,D,20191227,000000,113.088,113.088,111.564,111.989,919415.48754014,0
+ROST.US,D,20191230,000000,111.701,113.979,111.207,113.475,1453040.3244803,0
+ROST.US,D,20191231,000000,113.563,114.009,112.653,113.395,1617955.2966655,0
+ROST.US,D,20200102,000000,113.455,113.811,112.484,113.801,1768313.2743986,0
+ROST.US,D,20200103,000000,112.444,113.969,112.227,113.831,1526013.1419592,0
+ROST.US,D,20200106,000000,113.226,114.445,112.653,114.395,1615398.1778953,0
+ROST.US,D,20200107,000000,113.979,115.812,113.514,115.732,2014586.4341845,0
+ROST.US,D,20200108,000000,116.019,116.979,115.87,116.049,1606769.4169268,0
+ROST.US,D,20200109,000000,117.544,119.445,116.435,118.97,2243890.9093037,0
+ROST.US,D,20200110,000000,118.94,119.208,117.375,117.594,1305556.5805624,0
+ROST.US,D,20200113,000000,117.554,117.653,116.138,116.861,1429132.475884,0
+ROST.US,D,20200114,000000,116.93,117.009,115.742,115.88,1876639.3697875,0
+ROST.US,D,20200115,000000,115.454,116.266,114.415,114.732,1446579.8628798,0
+ROST.US,D,20200116,000000,115.336,115.841,114.415,115,1902917.5018568,0
+ROST.US,D,20200117,000000,115.157,115.652,114.415,114.643,2150513.6575309,0
+ROST.US,D,20200121,000000,114.218,115.167,114.138,114.762,1902521.6130107,0
+ROST.US,D,20200122,000000,115.077,115.444,114.365,114.375,1817666.0706307,0
+ROST.US,D,20200123,000000,114.305,115.564,113.029,115.157,2041964.3697059,0
+ROST.US,D,20200124,000000,114.97,115.346,112.286,112.761,1589254.365256,0
+ROST.US,D,20200127,000000,111.117,112.514,110.563,111.881,2749317.7552559,0
+ROST.US,D,20200128,000000,112.138,112.484,111.404,111.514,1599835.3025999,0
+ROST.US,D,20200129,000000,111.761,112.434,111.009,111.316,1402245.3617378,0
+ROST.US,D,20200130,000000,110.543,111.691,110.137,111.226,1670325.7354275,0
+ROST.US,D,20200131,000000,110.889,111.089,108.592,109.286,5250943.4123877,0
+ROST.US,D,20200203,000000,109.643,111.751,109.623,110.879,1706870.7195575,0
+ROST.US,D,20200204,000000,112.781,113.771,112.266,113.326,1550313.8496399,0
+ROST.US,D,20200205,000000,114.038,115.989,114.038,115.672,1761267.0588932,0
+ROST.US,D,20200206,000000,116.236,116.544,115.087,115.137,1300655.436253,0
+ROST.US,D,20200207,000000,114.97,114.98,113.514,114.395,1087182.4752889,0
+ROST.US,D,20200210,000000,113.861,115.346,113.682,115.207,1410151.0196102,0
+ROST.US,D,20200211,000000,115.949,116.821,115.613,116.593,1294383.8297906,0
+ROST.US,D,20200212,000000,117.355,117.474,116.564,116.95,1425691.6766541,0
+ROST.US,D,20200213,000000,116.652,117.624,116.376,117.474,1324543.0864388,0
+ROST.US,D,20200214,000000,117.781,118.821,117.554,118.643,1342477.2551277,0
+ROST.US,D,20200218,000000,118.446,119.822,117.891,119.316,1536949.571328,0
+ROST.US,D,20200219,000000,119.782,120.425,119.395,119.762,1089352.7944979,0
+ROST.US,D,20200220,000000,119.662,120.95,118.791,120.604,1093732.8198162,0
+ROST.US,D,20200221,000000,120.059,120.663,118.96,120.039,1351417.0716181,0
+ROST.US,D,20200224,000000,118.851,119.98,117.92,118.485,1864695.0397342,0
+ROST.US,D,20200225,000000,118.841,119.039,113.533,113.722,2356774.7760235,0
+ROST.US,D,20200226,000000,115.346,118.276,114.91,116.099,2496916.3977221,0
+ROST.US,D,20200227,000000,114.89,115.929,108.949,109.038,2811726.8040397,0
+ROST.US,D,20200228,000000,105.811,107.78,103.998,105.969,4262341.2994182,0
+ROST.US,D,20200302,000000,106.394,109.098,103.195,109.078,3221475.7992624,0
+ROST.US,D,20200303,000000,108.128,111.356,104.79,106.394,3580014.7544065,0
+ROST.US,D,20200304,000000,106.554,107.633,103.068,106.731,5070003.0213065,0
+ROST.US,D,20200305,000000,103.582,104.394,98.0978,99.0573,3220287.122804,0
+ROST.US,D,20200306,000000,94.9956,100.741,94.8203,99.8592,4044900.3607101,0
+ROST.US,D,20200309,000000,94.4787,95.2877,91.9656,92.3548,4175587.1064505,0
+ROST.US,D,20200310,000000,94.6441,99.2752,93.3004,99.2058,4025403.8449684,0
+ROST.US,D,20200311,000000,96.8463,98.3622,95.2926,96.0085,3830695.2073651,0
+ROST.US,D,20200312,000000,90.2704,93.9629,88.6743,88.9842,5414099.1030178,0
+ROST.US,D,20200313,000000,93.1538,94.6154,85.2136,90.4269,4412590.2057344,0
+ROST.US,D,20200316,000000,82.4085,82.4085,71.5145,72.2373,4998099.7096639,0
+ROST.US,D,20200317,000000,72.7264,72.9602,66.1409,67.9668,8046963.9324174,0
+ROST.US,D,20200318,000000,63.806,64.4407,55.0102,58.5977,8340910.3906021,0
+ROST.US,D,20200319,000000,58.0987,67.743,56.3449,63.5119,8145252.427705,0
+ROST.US,D,20200320,000000,63.9317,68.3965,62.389,62.4366,10243357.269495,0
+ROST.US,D,20200323,000000,61.2553,64.9101,59.1146,61.4791,6110067.6544857,0
+ROST.US,D,20200324,000000,66.2686,70.1571,64.5576,69.9421,8547110.9138632,0
+ROST.US,D,20200325,000000,72.2572,82.9134,71.1283,79.43,5788167.6060802,0
+ROST.US,D,20200326,000000,80.4559,84.8413,79.4488,83.6402,5563986.457786,0
+ROST.US,D,20200327,000000,79.9083,83.8175,78.1694,80.6608,3574932.8343231,0
+ROST.US,D,20200330,000000,80.6994,83.5432,78.7359,82.9273,3313343.2198498,0
+ROST.US,D,20200331,000000,82.1758,86.7583,81.8233,84.9799,4989981.9684812,0
+ROST.US,D,20200401,000000,80.4162,83.4164,78.0606,79.234,4573654.3509565,0
+ROST.US,D,20200402,000000,78.1694,80.3865,73.8989,77.5814,4234762.3897123,0
+ROST.US,D,20200403,000000,76.7803,77.417,72.473,73.0394,3617486.8455788,0
+ROST.US,D,20200406,000000,78.1694,86.0434,76.3605,85.1849,5508115.6344832,0
+ROST.US,D,20200407,000000,91.5151,93.7737,82.5371,82.868,6004735.9734544,0
+ROST.US,D,20200408,000000,83.7878,89.7526,82.761,87.0108,3094769.1503123,0
+ROST.US,D,20200409,000000,88.3119,90.515,85.8811,86.7097,2757089.0936984,0
+ROST.US,D,20200413,000000,86.9821,86.9821,83.1511,85.0097,2243698.0144834,0
+ROST.US,D,20200414,000000,86.483,89.2683,86.3186,88.8872,3105565.2007282,0
+ROST.US,D,20200415,000000,84.5987,87.3039,84.2274,86.5326,2439382.2353141,0
+ROST.US,D,20200416,000000,86.5226,86.788,84.3928,85.1939,2671831.6029493,0
+ROST.US,D,20200417,000000,88,89.9141,86.69,89.6209,5200049.4774337,0
+ROST.US,D,20200420,000000,88.41,88.41,84.4809,84.5294,3649204.4095975,0
+ROST.US,D,20200421,000000,81.7352,83.5522,79.7607,80.8073,4252180.4890127,0
+ROST.US,D,20200422,000000,83.1234,84.0106,80.0648,81.951,3342365.3059865,0
+ROST.US,D,20200423,000000,82.7808,83.3778,80.436,80.739,3808764.7831575,0
+ROST.US,D,20200424,000000,81.1104,84.3245,80.7193,83.5332,2265817.2938294,0
+ROST.US,D,20200427,000000,84.9205,89.0139,84.5146,88.7515,3314279.4161768,0
+ROST.US,D,20200428,000000,91.8964,98.7701,90.0507,90.422,4912577.6197372,0
+ROST.US,D,20200429,000000,94.9164,96.4422,92.9479,94.8292,3636023.9368214,0
+ROST.US,D,20200430,000000,93.246,93.8807,88.9654,89.2683,3129692.2020785,0
+ROST.US,D,20200501,000000,86.2295,87.5306,85.3701,86.9237,2036689.5548021,0
+ROST.US,D,20200504,000000,85.1939,86.7682,83.7383,86.3681,1908008.5112249,0
+ROST.US,D,20200505,000000,87.9406,88.897,86.0632,86.7385,2479947.7130554,0
+ROST.US,D,20200506,000000,87.285,88.2178,86.3681,86.8256,1984038.358134,0
+ROST.US,D,20200507,000000,88.5644,89.7616,87.7039,87.793,2339973.738164,0
+ROST.US,D,20200508,000000,89.0139,89.504,88.3911,89.3655,1514666.684857,0
+ROST.US,D,20200511,000000,88.6634,89.317,86.8216,88.6733,1635584.4693558,0
+ROST.US,D,20200512,000000,88.7713,89.1278,84.1492,84.6383,2355500.2563205,0
+ROST.US,D,20200513,000000,83.9819,84.373,80.7291,81.8034,2244548.3675657,0
+ROST.US,D,20200514,000000,80.3767,82.7521,78.0319,82.5857,2221953.4156524,0
+ROST.US,D,20200515,000000,81.8134,84.0304,80.4559,83.3581,3139592.4529884,0
+ROST.US,D,20200518,000000,87.8426,90.2853,86.7484,88.5544,2642368.181543,0
+ROST.US,D,20200519,000000,88.4673,89.514,85.9276,87.8327,3397527.1650804,0
+ROST.US,D,20200520,000000,88.7416,90.1863,87.9406,88.8109,2489054.1664325,0
+ROST.US,D,20200521,000000,92.3359,97.1244,91.3597,94.6521,5130228.6219144,0
+ROST.US,D,20200522,000000,90.8516,94.4777,89.7665,91.7319,5465201.0816,0
+ROST.US,D,20200526,000000,94.5163,94.9451,92.0588,92.4351,4549206.1948791,0
+ROST.US,D,20200527,000000,93.041,94.3887,91.6537,94.2808,3044129.7153307,0
+ROST.US,D,20200528,000000,94.35,98.3027,92.5627,96.0214,4387862.3016715,0
+ROST.US,D,20200529,000000,95.7956,96.6067,93.2944,94.7411,4619085.6257889,0
+ROST.US,D,20200601,000000,94.8579,96.8413,94.2808,94.9747,2306805.9282708,0
+ROST.US,D,20200602,000000,96.3036,96.7245,93.7925,96.5472,2569800.3421948,0
+ROST.US,D,20200603,000000,97.6344,98.4216,96.5571,97.8493,2357291.8553325,0
+ROST.US,D,20200604,000000,97.2225,98.7008,96.2838,96.6947,2752610.0961684,0
+ROST.US,D,20200605,000000,99.9589,102.533,98.9781,100.136,2631003.5458713,0
+ROST.US,D,20200608,000000,100.206,101.671,99.0673,100.414,3701779.8622262,0
+ROST.US,D,20200609,000000,99.7594,100.562,98.3721,99.2553,2741850.4028915,0
+ROST.US,D,20200610,000000,99.3544,99.4826,96.3927,97.7502,3376690.4848017,0
+ROST.US,D,20200611,000000,94.4679,94.6184,91.0765,92.2103,3885960.0783528,0
+ROST.US,D,20200612,000000,94.2133,94.5708,87.7336,90.3636,3001664.5770813,0
+ROST.US,D,20200615,000000,87.0999,89.3952,85.8494,89.2396,3970301.5711854,0
+ROST.US,D,20200616,000000,94.8678,95.8056,93.0896,95.3858,4263593.6008695,0
+ROST.US,D,20200617,000000,95.5026,95.8838,94.3599,94.4679,3394887.2328272,0
+ROST.US,D,20200618,000000,92.8656,94.1737,89.8744,90.2655,3435929.3930565,0
+ROST.US,D,20200619,000000,92.9628,92.9727,89.5526,91.1745,6679210.3863814,0
+ROST.US,D,20200622,000000,90.5487,90.7636,88.1536,88.6041,2905902.9029481,0
+ROST.US,D,20200623,000000,89.9041,91.027,89.2308,89.3655,3836776.9487688,0
+ROST.US,D,20200624,000000,87.7475,88.2921,84.4611,85.0572,3192175.9849812,0
+ROST.US,D,20200625,000000,84.7829,84.9502,80.6014,82.3411,4859860.778235,0
+ROST.US,D,20200626,000000,81.8332,84.7057,81.6768,81.8332,5358608.0098326,0
+ROST.US,D,20200629,000000,82.0074,83.5619,79.7369,83.2888,2912891.5529835,0
+ROST.US,D,20200630,000000,83.0649,83.7779,81.8629,83.2888,5910466.9618577,0
+ROST.US,D,20200701,000000,83.3382,86.5711,83.2689,85.1939,3790452.904192,0
+ROST.US,D,20200702,000000,86.7097,89.0338,86.2889,86.5523,3598622.540086,0
+ROST.US,D,20200706,000000,87.7039,88.9744,87.4911,88.0763,1952134.9687385,0
+ROST.US,D,20200707,000000,87.1594,87.1594,84.1987,84.4028,2354198.4687634,0
+ROST.US,D,20200708,000000,84.2374,85.0572,82.868,84.0502,2405862.9730781,0
+ROST.US,D,20200709,000000,83.7779,84.2472,81.3449,82.7808,2764101.9818263,0
+ROST.US,D,20200710,000000,82.9075,85.7415,82.555,84.8027,2832004.9982681,0
+ROST.US,D,20200713,000000,84.9799,85.7662,82.5174,82.8777,3668883.7209543,0
+ROST.US,D,20200714,000000,82.0569,82.0569,77.8258,78.3359,7744971.4374074,0
+ROST.US,D,20200715,000000,79.8983,82.6986,79.7607,81.745,5878260.5963046,0
+ROST.US,D,20200716,000000,81.1104,82.9966,80.5133,82.6243,3282272.0049673,0
+ROST.US,D,20200717,000000,83.2986,84.1096,82.2045,83.8274,3292626.7201136,0
+ROST.US,D,20200720,000000,83.6204,84.1096,81.5986,82.8481,3146633.6188911,0
+ROST.US,D,20200721,000000,83.1234,85.986,82.1946,84.5294,2316359.7764404,0
+ROST.US,D,20200722,000000,84.373,86.7781,83.6571,86.7484,2648407.5062845,0
+ROST.US,D,20200723,000000,86.5127,86.7484,84.8631,85.7315,2958187.4984654,0
+ROST.US,D,20200724,000000,85.6622,86.0831,83.9819,84.1888,2218446.9715884,0
+ROST.US,D,20200727,000000,83.9532,84.272,82.1896,83.1709,2436485.7832474,0
+ROST.US,D,20200728,000000,82.9966,84.5591,82.8194,83.9145,1857341.8083892,0
+ROST.US,D,20200729,000000,84.1789,86.9237,84.0304,86.4068,2427128.8695802,0
+ROST.US,D,20200730,000000,85.6226,87.2554,85.067,86.9138,2583147.4518578,0
+ROST.US,D,20200731,000000,86.591,87.7238,85.9127,87.6188,3240474.424185,0
+ROST.US,D,20200803,000000,87.1594,87.6554,85.3998,85.8691,2849398.8594759,0
+ROST.US,D,20200804,000000,85.8197,86.7583,85.1988,86.3583,2091580.7551953,0
+ROST.US,D,20200805,000000,86.8079,87.5504,86.2097,86.6504,1938728.2737647,0
+ROST.US,D,20200806,000000,86.8167,86.8167,84.871,84.9799,3358961.3299794,0
+ROST.US,D,20200807,000000,84.9601,87.3919,84.3928,87.3919,3399157.1768084,0
+ROST.US,D,20200810,000000,87.9406,91.1061,87.7535,90.3923,2617727.1306452,0
+ROST.US,D,20200811,000000,91.331,92.8064,90.2655,91.4577,1889630.9874254,0
+ROST.US,D,20200812,000000,91.4775,92.2974,90.2398,91.9161,1822606.6018407,0
+ROST.US,D,20200813,000000,91.7993,91.8092,90.8913,90.9388,1620601.2884419,0
+ROST.US,D,20200814,000000,91.0665,92.5915,90.51,91.9063,1881928.3235786,0
+ROST.US,D,20200817,000000,93.9202,95.3263,92.9429,94.9065,3174625.5860919,0
+ROST.US,D,20200818,000000,94.5639,94.751,91.1447,92.1419,3002650.259514,0
+ROST.US,D,20200819,000000,88.4297,89.113,86.5425,88.1931,4686386.7295975,0
+ROST.US,D,20200820,000000,86.8445,87.6554,85.2324,85.4583,3789998.4399557,0
+ROST.US,D,20200821,000000,85.5948,87.7238,84.3928,85.2226,4393435.0431303,0
+ROST.US,D,20200824,000000,85.0195,87.2752,84.7254,87.2653,3052192.9208051,0
+ROST.US,D,20200825,000000,87.7336,90.2655,87.6475,89.1624,2593479.9487525,0
+ROST.US,D,20200826,000000,89.0436,89.4644,87.6752,87.803,1718986.7360998,0
+ROST.US,D,20200827,000000,88.6238,89.9141,88.1831,88.7812,2004181.2230119,0
+ROST.US,D,20200828,000000,89.113,91.7795,88.7961,91.6824,1823409.4886583,0
+ROST.US,D,20200831,000000,90.8716,91.3408,88.9457,88.9942,2106145.8290117,0
+ROST.US,D,20200901,000000,88.9257,89.6109,87.4811,89.1823,2472722.7416172,0
+ROST.US,D,20200902,000000,90.0804,92.8162,89.9833,92.3954,2232045.551462,0
+ROST.US,D,20200903,000000,92.9528,93.4499,90.8516,91.6439,2386737.0981693,0
+ROST.US,D,20200904,000000,92.1518,92.8162,90.5972,91.1844,1818201.3285092,0
+ROST.US,D,20200908,000000,90.1279,93.0993,89.5922,91.4478,2869232.688673,0
+ROST.US,D,20200909,000000,91.3597,92.1122,90.4318,91.331,1939705.8768333,0
+ROST.US,D,20200910,000000,91.1745,92.4291,88.3119,88.6337,1902064.1190128,0
+ROST.US,D,20200911,000000,89.0734,89.2883,87.086,88.1536,2317881.7266722,0
+ROST.US,D,20200914,000000,89.1328,91.9063,88.8773,91.624,1748404.7110826,0
+ROST.US,D,20200915,000000,92.0538,92.3359,90.6656,91.7696,1837698.8541715,0
+ROST.US,D,20200916,000000,92.7567,95.6115,92.025,93.8213,1954244.692716,0
+ROST.US,D,20200917,000000,91.8577,92.747,90.1091,91.7319,1497954.5200037,0
+ROST.US,D,20200918,000000,91.7419,92.2875,89.113,90.1576,2412569.855287,0
+ROST.US,D,20200921,000000,88.8684,89.1525,85.6216,88.3515,2524543.7836134,0
+ROST.US,D,20200922,000000,88.6337,89.2783,87.3425,88.5446,1460483.4387521,0
+ROST.US,D,20200923,000000,88.916,90.3349,85.4978,85.7315,2294187.9812272,0
+ROST.US,D,20200924,000000,84.8809,86.0831,83.1709,84.6967,2063844.2978873,0
+ROST.US,D,20200925,000000,84.471,86.1721,83.4164,85.9176,1662536.2184156,0
+ROST.US,D,20200928,000000,87.7336,90.5517,86.788,90.1476,1534473.2462,0
+ROST.US,D,20200929,000000,89.7476,90.0319,88.1336,88.9457,1751887.9269744,0
+ROST.US,D,20200930,000000,89.4546,92.4637,89.0338,91.1844,2093605.6458486,0
+ROST.US,D,20201001,000000,91.9558,94.0668,91.7993,92.6588,1494442.0164165,0
+ROST.US,D,20201002,000000,90.8716,94.5065,90.1179,94.0173,1968538.0979112,0
+ROST.US,D,20201005,000000,94.3984,95.0679,93.7103,94.8579,1111460.964718,0
+ROST.US,D,20201006,000000,95.1808,95.2689,92.0588,92.4736,1461590.3116478,0
+ROST.US,D,20201007,000000,93.7242,95.4095,93.3539,94.9164,1150020.740296,0
+ROST.US,D,20201008,000000,95.0432,95.7858,93.9975,95.6214,926088.03245106,0
+ROST.US,D,20201009,000000,97.076,97.3779,95.3858,96.1572,1552758.8672318,0
+ROST.US,D,20201012,000000,96.6561,97.5769,95.8253,96.3829,1730302.8955863,0
+ROST.US,D,20201013,000000,97.0572,97.4889,95.2787,95.4045,1391398.8152957,0
+ROST.US,D,20201014,000000,95.3758,96.6561,93.9202,94.0856,1131841.1609194,0
+ROST.US,D,20201015,000000,93.1865,94.7213,92.7073,93.9886,1467812.4320045,0
+ROST.US,D,20201016,000000,93.7143,94.5738,92.8262,92.9429,1705823.4319726,0
+ROST.US,D,20201019,000000,93.0796,93.4697,88.4297,88.8783,2856594.543219,0
+ROST.US,D,20201020,000000,89.8546,91.0864,88.7317,90.0704,3394262.0920221,0
+ROST.US,D,20201021,000000,89.9338,90.7349,88.7219,90.0605,1662397.8593036,0
+ROST.US,D,20201022,000000,89.9536,91.9656,89.6595,91.027,1962881.5330486,0
+ROST.US,D,20201023,000000,92.3459,93.2747,90.4655,93.246,1820029.2846601,0
+ROST.US,D,20201026,000000,91.9459,92.4736,88.3119,89.5427,2394686.1826241,0
+ROST.US,D,20201027,000000,89.6407,90.3636,88.8011,89.3555,1310387.0304352,0
+ROST.US,D,20201028,000000,87.5653,88.0198,83.2393,83.3284,3154281.7470295,0
+ROST.US,D,20201029,000000,83.3778,85.7117,82.7808,84.9998,1845312.6450119,0
+ROST.US,D,20201030,000000,84.0601,84.8612,82.7421,83.2193,2696488.8125754,0
+ROST.US,D,20201102,000000,84.9106,86.7583,84.4512,86.5623,2947161.1861699,0
+ROST.US,D,20201103,000000,86.9088,90.1863,86.9088,89.5427,1866942.1129031,0
+ROST.US,D,20201104,000000,90.2161,92.2696,89.0832,90.0892,2026801.4229384,0
+ROST.US,D,20201105,000000,91.3894,93.2162,90.4021,92.7667,1884909.6089694,0
+ROST.US,D,20201106,000000,92.9825,92.9825,90.4605,91.1646,1768563.7346889,0
+ROST.US,D,20201109,000000,102.443,115.077,101.85,105.345,6642463.4181464,0
+ROST.US,D,20201110,000000,105.048,107.376,103.83,106.919,3594077.897722,0
+ROST.US,D,20201111,000000,106.494,106.721,100.918,101.8,2540355.099358,0
+ROST.US,D,20201112,000000,101.384,103.038,100.206,102.216,2474221.4636767,0
+ROST.US,D,20201113,000000,103.77,105.998,102.83,105.652,2646722.9588483,0
+ROST.US,D,20201116,000000,107.196,108.435,104.047,108.305,2484998.3256026,0
+ROST.US,D,20201117,000000,106.315,108.791,104.721,107.93,2313235.0823352,0
+ROST.US,D,20201118,000000,107.939,112.989,107.92,108.751,3921134.6003298,0
+ROST.US,D,20201119,000000,107.236,109.127,106.305,107.672,3751806.2754489,0
+ROST.US,D,20201120,000000,112.356,112.366,106.305,106.504,5150020.0344495,0
+ROST.US,D,20201123,000000,107.692,107.86,103.94,105.702,3942855.9709887,0
+ROST.US,D,20201124,000000,107.433,110.939,106.889,110.812,2994336.5937494,0
+ROST.US,D,20201125,000000,109.474,109.663,106.801,108.385,2355255.8555534,0
+ROST.US,D,20201127,000000,109.237,109.355,106.207,107.038,847015.29499912,0
+ROST.US,D,20201130,000000,105.959,105.959,104.217,105.048,6090726.6665049,0
+ROST.US,D,20201201,000000,106.147,109.434,105.523,108.979,2205875.4808889,0
+ROST.US,D,20201202,000000,107.543,109.247,107.316,109.018,1097279.6607013,0
+ROST.US,D,20201203,000000,108.692,110.849,108.405,110.474,1561801.6956156,0
+ROST.US,D,20201204,000000,110.909,112.683,110.622,112.603,1394666.9181157,0
+ROST.US,D,20201207,000000,111.821,112.316,110.474,110.999,1413799.8624682,0
+ROST.US,D,20201208,000000,109.94,111.079,109.068,110.869,1559323.3506465,0
+ROST.US,D,20201209,000000,111.029,112.068,109.88,111.197,1414178.5826652,0
+ROST.US,D,20201210,000000,110.395,111.632,109.613,110.732,1337717.4996918,0
+ROST.US,D,20201211,000000,109.494,110.365,107.93,110.247,1674673.443289,0
+ROST.US,D,20201214,000000,111.375,111.701,107.959,108.018,1859153.6058117,0
+ROST.US,D,20201215,000000,109.098,110.889,107.721,110.504,1396774.6222521,0
+ROST.US,D,20201216,000000,110.306,112.712,110.019,110.831,1106602.2370706,0
+ROST.US,D,20201217,000000,111.652,114.198,110.792,114.018,1512585.2386543,0
+ROST.US,D,20201218,000000,114.038,115.722,113.563,114.97,6144603.9066907,0
+ROST.US,D,20201221,000000,111.544,115.217,111.375,114.118,1950980.6295782,0
+ROST.US,D,20201222,000000,113.712,114.92,112.88,114.068,1678826.2364893,0
+ROST.US,D,20201223,000000,114.543,116.188,114.543,115.444,984357.41700154,0
+ROST.US,D,20201224,000000,115.594,115.594,114.168,115.327,622983.61494266,0
+ROST.US,D,20201228,000000,116.722,120.178,115.88,119.822,1635213.828523,0
+ROST.US,D,20201229,000000,119.792,120.574,118.495,118.693,1078907.1865042,0
+ROST.US,D,20201230,000000,118.703,120.494,118.593,119.692,805232.86302481,0
+ROST.US,D,20201231,000000,119.652,120.614,118.92,119.99,869073.97911358,0
+ROST.US,D,20210104,000000,119.732,120.415,113.811,114.395,2369825.9789724,0
+ROST.US,D,20210105,000000,114.365,115.257,113.316,114.495,2040880.7249821,0
+ROST.US,D,20210106,000000,113.236,120.317,113.236,119.495,1615239.6203728,0
+ROST.US,D,20210107,000000,118.633,120.207,118.276,119.228,1498138.3255393,0
+ROST.US,D,20210108,000000,119.168,120.97,118.436,119.613,1796231.5174009,0
+ROST.US,D,20210111,000000,118.553,119.287,117.643,118.109,1899637.2799905,0
+ROST.US,D,20210112,000000,117.307,119.623,117.049,118.396,1618247.1636974,0
+ROST.US,D,20210113,000000,117.009,118.227,115.841,116.425,1331077.2722378,0
+ROST.US,D,20210114,000000,116.672,117.019,113.356,114.395,2634670.5672989,0
+ROST.US,D,20210115,000000,112.85,114.692,111.574,114.295,1459146.3039765,0
+ROST.US,D,20210119,000000,114.345,115.117,110.752,111.375,2354072.2286977,0
+ROST.US,D,20210120,000000,111.564,114.237,111.246,112.424,2470520.1049514,0
+ROST.US,D,20210121,000000,112.653,113.861,111.751,112.752,1033711.2231543,0
+ROST.US,D,20210122,000000,112.316,112.81,109.88,110.742,1620721.4689844,0
+ROST.US,D,20210125,000000,110.009,111.404,108.552,110.939,1748021.9512034,0
+ROST.US,D,20210126,000000,110.879,111.851,108.672,109.098,1242977.8651304,0
+ROST.US,D,20210127,000000,107.078,108.552,104.751,105.415,2762677.9938857,0
+ROST.US,D,20210128,000000,107.543,113.484,106.85,111.187,2503188.0041846,0
+ROST.US,D,20210129,000000,109.395,110.385,107.85,108.741,2437589.6263816,0
+ROST.US,D,20210201,000000,110.068,110.543,108.731,109.84,1445137.6963695,0
+ROST.US,D,20210202,000000,110.869,114.198,110.494,113.603,1684461.5930207,0
+ROST.US,D,20210203,000000,113.643,116.188,113.336,115,2235359.1007057,0
+ROST.US,D,20210204,000000,115.365,117.693,114.9,116.029,1733297.3099439,0
+ROST.US,D,20210205,000000,117.444,117.881,115.127,115.999,1421579.2802749,0
+ROST.US,D,20210208,000000,116.226,117.96,115.157,117.901,1475159.6038263,0
+ROST.US,D,20210209,000000,117.841,118.029,116.901,117.297,1129088.1175674,0
+ROST.US,D,20210210,000000,117.851,118.079,116.95,117.524,1242417.3592387,0
+ROST.US,D,20210211,000000,118.197,120.594,117.751,119.088,1595867.3248559,0
+ROST.US,D,20210212,000000,118.178,119.267,115.831,116.356,911567.39513773,0
+ROST.US,D,20210216,000000,116.425,117.683,115.336,117.178,1128637.693013,0
+ROST.US,D,20210217,000000,116.603,117.187,115.474,116.732,1328282.8221442,0
+ROST.US,D,20210218,000000,115.534,118.138,114.99,117.454,1882011.1370617,0
+ROST.US,D,20210219,000000,117.534,118.118,115.949,116.216,1796603.1681543,0
+ROST.US,D,20210222,000000,115.327,118.95,115.327,118.723,1604477.9072548,0
+ROST.US,D,20210223,000000,118.771,120.178,116.415,117.504,2906971.3988639,0
+ROST.US,D,20210224,000000,116.415,121.069,116.316,120.782,2001062.5884296,0
+ROST.US,D,20210225,000000,121.02,121.02,115.9,116.049,2300188.9289888,0
+ROST.US,D,20210226,000000,117.187,117.237,113.266,113.969,1836273.8563101,0
+ROST.US,D,20210301,000000,115.554,119,115.117,117.811,2086176.6704642,0
+ROST.US,D,20210302,000000,117.841,118.237,113.702,114.95,2311701.013057,0
+ROST.US,D,20210303,000000,111.394,113.841,108.305,108.504,6524519.8495948,0
+ROST.US,D,20210304,000000,108.197,109.771,106.018,109.454,4533048.4763942,0
+ROST.US,D,20210305,000000,111.187,111.346,107.058,110.543,3878318.0097375,0
+ROST.US,D,20210308,000000,112.038,118.246,110.821,117.614,3837401.0796535,0
+ROST.US,D,20210309,000000,119.326,124.168,118.406,122.119,4804233.3457788,0
+ROST.US,D,20210310,000000,122.474,123.326,118.613,118.791,3895095.819425,0
+ROST.US,D,20210311,000000,119.138,120.861,117.93,118.109,2481760.5203984,0
+ROST.US,D,20210312,000000,118.495,120.079,117.494,119.822,3041309.0073035,0
+ROST.US,D,20210315,000000,120.088,123.524,119.762,122.694,2702785.6670509,0
+ROST.US,D,20210316,000000,121.633,121.633,119.128,120.851,2016157.8705219,0
+ROST.US,D,20210317,000000,120.297,121.862,119.742,121.129,1823718.5243391,0
+ROST.US,D,20210318,000000,120.544,122.654,119.702,120.633,2255312.1005248,0
+ROST.US,D,20210319,000000,117.415,120.148,116.861,118.811,7849342.6840191,0
+ROST.US,D,20210322,000000,119.772,119.96,116.366,118.178,1815947.1858966,0
+ROST.US,D,20210323,000000,119.485,119.485,113.197,114.276,2116520.7425686,0
+ROST.US,D,20210324,000000,114.355,116.801,113.019,113.098,2065297.5735234,0
+ROST.US,D,20210325,000000,111.336,117.009,111.336,116.534,1808559.6172537,0
+ROST.US,D,20210326,000000,117.049,119.96,116.702,119.841,2049222.6685216,0
+ROST.US,D,20210329,000000,119.148,120.594,115.92,117.554,1515484.7204826,0
+ROST.US,D,20210330,000000,116.445,119.148,116.346,117.901,1366133.6335133,0
+ROST.US,D,20210331,000000,117.435,120.03,117.049,117.435,1710662.97113,0
+ROST.US,D,20210401,000000,118.851,119.138,117.029,118.029,1399791.2548613,0
+ROST.US,D,20210405,000000,119.335,120.544,117.999,120.445,1291806.51261,0
+ROST.US,D,20210406,000000,120.197,121.672,119.682,120.96,1585746.9112714,0
+ROST.US,D,20210407,000000,120.792,121.792,120,120.871,1783733.7508999,0
+ROST.US,D,20210408,000000,121.574,125.009,120.049,124.822,2384637.473397,0
+ROST.US,D,20210409,000000,124.614,125.92,123.574,125.574,1240441.9546912,0
+ROST.US,D,20210412,000000,125.545,125.832,124.02,125.357,1284875.4280446,0
+ROST.US,D,20210413,000000,125.337,125.337,122.227,123.783,1539696.555157,0
+ROST.US,D,20210414,000000,124.089,125.001,123.277,124.257,2310561.8227046,0
+ROST.US,D,20210415,000000,125.515,126.97,125.208,126.417,1925551.8406707,0
+ROST.US,D,20210416,000000,126.852,127.396,126.564,127.228,1711352.7468488,0
+ROST.US,D,20210419,000000,126.842,127.316,124.575,124.861,1337058.0215888,0
+ROST.US,D,20210420,000000,124.119,124.119,121.099,122.386,1759569.3824901,0
+ROST.US,D,20210421,000000,122.574,125.138,121.931,124.742,1268562.1817987,0
+ROST.US,D,20210422,000000,124.752,126.822,124.515,125.208,1168858.7878551,0
+ROST.US,D,20210423,000000,125.307,126.792,124.505,126.167,987065.01392997,0
+ROST.US,D,20210426,000000,125.95,126.377,123.842,124.565,1131186.732419,0
+ROST.US,D,20210427,000000,124.545,127.049,124.257,126.515,1555915.878794,0
+ROST.US,D,20210428,000000,125.91,126.922,125.367,125.871,1062323.2815577,0
+ROST.US,D,20210429,000000,126.407,128.564,126.167,128.475,1246603.4798163,0
+ROST.US,D,20210430,000000,128.703,130.06,127.446,128.238,1279513.7599755,0
+ROST.US,D,20210503,000000,128.604,130.425,128.218,129.406,1207168.1031428,0
+ROST.US,D,20210504,000000,128.446,129.327,127.306,129.277,1872526.9734082,0
+ROST.US,D,20210505,000000,129.476,130.238,125.713,126.07,2242822.4133879,0
+ROST.US,D,20210506,000000,126.594,127.119,125.079,126.407,1678135.4508499,0
+ROST.US,D,20210507,000000,125.91,130.575,125.723,130.218,1468397.1759886,0
+ROST.US,D,20210510,000000,130.852,131.437,128.168,128.258,1253525.4750969,0
+ROST.US,D,20210511,000000,127.485,127.485,123.733,126.465,1445736.579241,0
+ROST.US,D,20210512,000000,125.099,125.782,120.97,121.525,2011783.9047266,0
+ROST.US,D,20210513,000000,122.307,124.555,121.445,123.148,1323049.4139818,0
+ROST.US,D,20210514,000000,124.05,128.525,123.693,127.802,1525030.489288,0
+ROST.US,D,20210517,000000,126.495,127.079,124.921,125.773,2538461.498373,0
+ROST.US,D,20210518,000000,125.94,126.485,121.603,122.237,3665248.0070632,0
+ROST.US,D,20210519,000000,120.584,122.931,118.009,122.564,4029417.2691361,0
+ROST.US,D,20210520,000000,122.059,123.326,119.108,119.95,3834936.8735716,0
+ROST.US,D,20210521,000000,122.168,123.128,119.277,120.713,3762671.0004605,0
+ROST.US,D,20210524,000000,121.346,122.019,120.455,120.97,2546017.7237436,0
+ROST.US,D,20210525,000000,121.969,121.969,119.752,121.316,2732349.0705891,0
+ROST.US,D,20210526,000000,121.732,123.643,121.455,123.544,1956052.4504563,0
+ROST.US,D,20210527,000000,123.446,123.673,121.465,123.069,4645366.7876199,0
+ROST.US,D,20210528,000000,124.326,124.565,122.168,123.783,2087985.438125,0
+ROST.US,D,20210601,000000,123.436,124.505,119.94,120.435,2024363.4747903,0
+ROST.US,D,20210602,000000,120.257,120.564,118.158,118.503,2135503.2087628,0
+ROST.US,D,20210603,000000,117.514,118.386,115.405,117.009,2431726.0278115,0
+ROST.US,D,20210604,000000,117.95,118.266,115.742,117.009,2112879.9790747,0
+ROST.US,D,20210607,000000,116.881,117.534,115.929,117.039,2117297.3714525,0
+ROST.US,D,20210608,000000,118.178,118.881,117.534,118.079,1832452.3170422,0
+ROST.US,D,20210609,000000,118.683,118.713,117.078,117.901,1767863.8597647,0
+ROST.US,D,20210610,000000,117.287,117.891,115.287,115.821,4795162.2396201,0
+ROST.US,D,20210611,000000,116.969,117.901,116.099,117.891,3520713.2310792,0
+ROST.US,D,20210614,000000,117.979,118.841,116.168,117.039,1890745.9396853,0
+ROST.US,D,20210615,000000,117.197,117.633,115.682,116.554,2157364.9583748,0
+ROST.US,D,20210616,000000,116.94,117.395,115.544,116.801,2460009.8620442,0
+ROST.US,D,20210617,000000,116.881,117.128,114.465,116.059,3803940.392808,0
+ROST.US,D,20210618,000000,114.593,114.97,112.464,113.147,4225690.2736332,0
+ROST.US,D,20210621,000000,113.861,117.307,113.861,117.227,2306595.8648015,0
+ROST.US,D,20210622,000000,117.108,118.693,116.366,118.207,1600739.18147,0
+ROST.US,D,20210623,000000,117.811,119.335,117.464,118.683,1315525.5060681,0
+ROST.US,D,20210624,000000,119.782,121.178,119.287,120.92,1683367.8490918,0
+ROST.US,D,20210625,000000,121.822,122.771,120.821,121.316,3202191.366831,0
+ROST.US,D,20210628,000000,121.207,121.207,118.871,119.555,1294705.9944381,0
+ROST.US,D,20210629,000000,119.96,120.594,119.564,119.92,1273148.2309043,0
+ROST.US,D,20210630,000000,120.207,122.159,119.831,121.732,1825844.4070449,0
+ROST.US,D,20210701,000000,121.732,123.069,121.732,122.713,1527245.2450001,0
+ROST.US,D,20210702,000000,122.851,124.208,122.544,123.94,1243090.9762292,0
+ROST.US,D,20210706,000000,124.307,124.435,122.336,124.208,2491765.8030429,0
+ROST.US,D,20210707,000000,124.722,125.248,121.287,121.822,1610997.9541664,0
+ROST.US,D,20210708,000000,121.059,121.059,117.97,119.445,1673886.7151999,0
+ROST.US,D,20210709,000000,120.366,122.544,120.366,122.494,1439067.0640916,0
+ROST.US,D,20210712,000000,121.663,122.356,120.99,121.832,1099241.9362821,0
+ROST.US,D,20210713,000000,121.692,122.029,120.227,120.425,1199118.0266354,0
+ROST.US,D,20210714,000000,121.168,123.218,120.99,122.614,1314498.4168937,0
+ROST.US,D,20210715,000000,121.069,121.979,120.445,121.445,1514003.1670719,0
+ROST.US,D,20210716,000000,121.812,122.257,117.108,117.307,2238623.1638437,0
+ROST.US,D,20210719,000000,115.435,115.712,112.296,113.425,2145609.4834599,0
+ROST.US,D,20210720,000000,113.523,117.138,112.395,116.415,2021507.4195447,0
+ROST.US,D,20210721,000000,116.781,119.643,116.781,119.425,1864576.8790327,0
+ROST.US,D,20210722,000000,119.485,119.515,118.158,118.98,1044690.0691853,0
+ROST.US,D,20210723,000000,119.822,120.376,118.771,119.455,980012.73890154,0
+ROST.US,D,20210726,000000,119.306,120.207,118.336,120.148,1218017.6793466,0
+ROST.US,D,20210727,000000,120.108,121.01,118.673,119.405,2190475.2027981,0
+ROST.US,D,20210728,000000,119.375,120.297,118.563,118.96,1143990.5048392,0
+ROST.US,D,20210729,000000,119.138,121.692,119.138,120.337,1187661.4881959,0
+ROST.US,D,20210730,000000,119.822,123.039,119.445,120.445,1220058.7287283,0
+ROST.US,D,20210802,000000,121.109,121.406,118.523,118.801,923694.520806,0
+ROST.US,D,20210803,000000,119.395,119.841,116.93,119.772,1179313.4851335,0
+ROST.US,D,20210804,000000,119.435,119.555,116.445,116.524,1492099.0007978,0
+ROST.US,D,20210805,000000,117.405,119.108,116.989,118.476,1329846.1791174,0
+ROST.US,D,20210806,000000,118.801,120.92,118.663,120.841,1440352.6929205,0
+ROST.US,D,20210809,000000,120.287,120.554,118.523,119.238,1100367.9976677,0
+ROST.US,D,20210810,000000,119.574,124.089,119.158,123.446,1665822.4998049,0
+ROST.US,D,20210811,000000,123.87,125.001,123.108,124.921,1463056.7162506,0
+ROST.US,D,20210812,000000,124.693,125.009,122.237,123.138,1096180.8671697,0
+ROST.US,D,20210813,000000,123.158,123.416,121.959,122.386,1333054.6966264,0
+ROST.US,D,20210816,000000,122.366,122.634,120.464,122.524,1154686.5731231,0
+ROST.US,D,20210817,000000,121.376,121.782,117.92,118.563,1873723.7292307,0
+ROST.US,D,20210818,000000,118.643,123.396,117.673,121.782,2574061.1968912,0
+ROST.US,D,20210819,000000,120.792,124.535,120.247,124.267,2642299.5069473,0
+ROST.US,D,20210820,000000,119.652,121.316,116.742,120.871,5006513.3575605,0
+ROST.US,D,20210823,000000,121.505,123.426,121.139,122.178,1760806.5351337,0
+ROST.US,D,20210824,000000,122.674,123.336,121.217,121.525,2438216.7870278,0
+ROST.US,D,20210825,000000,121.197,122.109,119.861,121.712,1714461.2822258,0
+ROST.US,D,20210826,000000,120.514,120.623,116.236,117.068,2445018.601766,0
+ROST.US,D,20210827,000000,117.019,118.069,116.039,116.712,2170385.863708,0
+ROST.US,D,20210830,000000,117.039,117.484,115.672,116.306,1330441.0223067,0
+ROST.US,D,20210831,000000,116.128,116.504,115.385,116.226,1996864.3488059,0
+ROST.US,D,20210901,000000,116.455,116.574,114.534,115.385,1540252.011446,0
+ROST.US,D,20210902,000000,115.207,115.574,114.573,114.82,1356370.7317949,0
+ROST.US,D,20210903,000000,114.068,114.712,113.366,113.543,1263710.5235951,0
+ROST.US,D,20210907,000000,113.019,113.296,111.92,112.702,2165111.0488042,0
+ROST.US,D,20210908,000000,112.92,113.069,111.356,112.434,2022053.7865489,0
+ROST.US,D,20210909,000000,112.553,114.257,112.336,112.454,1361921.2550021,0
+ROST.US,D,20210910,000000,112.93,113.197,110.939,111.019,1323553.364324,0
+ROST.US,D,20210913,000000,112.088,112.752,111.197,111.751,1351533.2124785,0
+ROST.US,D,20210914,000000,112.673,112.722,110.335,110.632,1697494.6174002,0
+ROST.US,D,20210915,000000,110.147,111.246,109.673,111.117,1579945.9277739,0
+ROST.US,D,20210916,000000,111.434,112.424,111.157,111.851,2063935.1907346,0
+ROST.US,D,20210917,000000,112.385,113.939,112.008,112.8,2840341.8922047,0
+ROST.US,D,20210920,000000,111.544,112.643,109.85,111.336,1376996.3386838,0
+ROST.US,D,20210921,000000,112.236,113.583,111.623,112.028,1587159.7900864,0
+ROST.US,D,20210922,000000,113.286,113.949,112.256,112.375,1053052.2111351,0
+ROST.US,D,20210923,000000,112.415,115.613,112.415,113.722,1262466.3015078,0
+ROST.US,D,20210924,000000,112.959,114.365,112.8,114.148,1117119.5494215,0
+ROST.US,D,20210927,000000,113.91,116.742,113.91,114.752,1254550.5444301,0
+ROST.US,D,20210928,000000,113.871,114.385,111.584,112.732,1402457.4450482,0
+ROST.US,D,20210929,000000,113.533,114.663,112.663,113.138,1000465.6493807,0
+ROST.US,D,20210930,000000,111.604,112.326,106.751,107.127,3260524.3763746,0
+ROST.US,D,20211001,000000,107.83,110.395,107.256,109.325,2676811.5210597,0
+ROST.US,D,20211004,000000,109.227,110.652,108.108,108.455,1602610.5642035,0
+ROST.US,D,20211005,000000,108.167,108.751,106.404,106.603,2884297.6731495,0
+ROST.US,D,20211006,000000,105.959,106.227,103.245,104.207,3287994.2146639,0
+ROST.US,D,20211007,000000,105.652,107.78,105.335,106.197,1792731.1328602,0
+ROST.US,D,20211008,000000,106.631,107.206,105.533,106.157,1574535.7835196,0
+ROST.US,D,20211011,000000,105.969,106.691,103.82,103.87,1460210.7602101,0
+ROST.US,D,20211012,000000,104.404,105.454,104.107,104.523,1181317.1674557,0
+ROST.US,D,20211013,000000,105.474,105.909,104.444,104.939,1341348.1639805,0
+ROST.US,D,20211014,000000,104.047,107.118,103.959,106.424,1366026.5819376,0
+ROST.US,D,20211015,000000,107.423,107.988,106.534,106.989,1405457.918929,0
+ROST.US,D,20211018,000000,106.354,107.988,105.355,107.761,1374931.0512095,0
+ROST.US,D,20211019,000000,108.187,108.187,106.374,106.939,1172556.1068984,0
+ROST.US,D,20211020,000000,107.098,108.979,106.959,107.463,1280038.9186487,0
+ROST.US,D,20211021,000000,107.81,109.048,107.81,108.949,814711.97707563,0
+ROST.US,D,20211022,000000,109.217,109.247,108.098,108.632,730033.17078754,0
+ROST.US,D,20211025,000000,109.237,111.444,109.068,111.326,1716226.6233041,0
+ROST.US,D,20211026,000000,111.584,112.692,110.919,112.058,2089535.6661315,0
+ROST.US,D,20211027,000000,112.058,112.266,108.801,108.9,1787330.0778907,0
+ROST.US,D,20211028,000000,109.701,111.91,109.068,111.177,3354758.0407529,0
+ROST.US,D,20211029,000000,111.177,111.691,110.533,111.404,1958365.1684594,0
+ROST.US,D,20211101,000000,111.256,113.306,110.821,112.207,1506741.8384946,0
+ROST.US,D,20211102,000000,113.128,114.148,111.296,112.722,1693460.9948219,0
+ROST.US,D,20211103,000000,112.643,115.594,112.643,115.474,1378684.9258023,0
+ROST.US,D,20211104,000000,115.633,116.435,115.05,115.732,1115374.4067537,0
+ROST.US,D,20211105,000000,116.494,118.693,116.494,117.751,1520718.1286448,0
+ROST.US,D,20211108,000000,118.049,118.207,115.594,116.732,1437019.9551869,0
+ROST.US,D,20211109,000000,116.791,118.128,116.564,117.375,1450830.6183709,0
+ROST.US,D,20211110,000000,117.484,118.523,116.682,116.781,1223092.5299864,0
+ROST.US,D,20211111,000000,114.9,115.762,113.455,113.633,2336578.3853578,0
+ROST.US,D,20211112,000000,114.188,114.653,112.86,113.662,1322532.3346729,0
+ROST.US,D,20211115,000000,115.097,116.089,113.197,113.613,1759607.7594701,0
+ROST.US,D,20211116,000000,114.058,114.415,112.464,113.187,2209873.7562488,0
+ROST.US,D,20211117,000000,117.881,121.406,114.068,114.672,4043051.1962282,0
+ROST.US,D,20211118,000000,115.375,118.079,113.881,117.624,5008278.6986388,0
+ROST.US,D,20211119,000000,113.246,114.99,109.157,110.989,6772650.2532269,0
+ROST.US,D,20211122,000000,111.998,112.593,108.048,109.404,3129998.2079977,0
+ROST.US,D,20211123,000000,108.83,113.959,108.544,113.593,2768629.4555414,0
+ROST.US,D,20211124,000000,112.306,113.742,111.494,113.672,1571903.9306306,0
+ROST.US,D,20211126,000000,110.415,110.622,107.543,108.265,2078797.1811855,0
+ROST.US,D,20211129,000000,110.315,111.019,108.534,109.89,2055569.0091027,0
+ROST.US,D,20211130,000000,109.127,109.227,104.929,107.366,3141725.405138,0
+ROST.US,D,20211201,000000,109.217,110.177,103.128,103.205,1925338.7474397,0
+ROST.US,D,20211202,000000,104.612,109.781,104.612,108.801,2435395.0690801,0
+ROST.US,D,20211203,000000,109.008,109.563,107.028,108.445,1746821.1556988,0
+ROST.US,D,20211206,000000,110.256,112.623,109.86,111.177,1720252.1665182,0
+ROST.US,D,20211207,000000,108.998,112.673,108.761,111.594,2196563.0037248,0
+ROST.US,D,20211208,000000,112.415,112.92,110.712,111.623,2298341.7843479,0
+ROST.US,D,20211209,000000,111.019,112.138,110.484,111.029,1210642.2297501,0
+ROST.US,D,20211210,000000,111.761,112.286,110.187,111.356,1562186.4753358,0
+ROST.US,D,20211213,000000,110.859,111.454,107.613,108.216,1659739.7484809,0
+ROST.US,D,20211214,000000,107.543,110.375,107.356,108.138,1803593.8380306,0
+ROST.US,D,20211215,000000,107.413,108.226,104.712,107.376,1698549.9843491,0
+ROST.US,D,20211216,000000,109.731,110.048,107.473,107.81,1789649.8653374,0
+ROST.US,D,20211217,000000,107.386,108.622,105.672,106.631,3596236.0978847,0
+ROST.US,D,20211220,000000,105.365,105.365,102.236,104.454,2024361.4549493,0
+ROST.US,D,20211221,000000,105.345,107.216,104.494,107.108,1529100.4690052,0
+ROST.US,D,20211222,000000,107.256,107.978,106.335,107.573,1312087.7365998,0
+ROST.US,D,20211223,000000,108.038,109.345,107.413,108.692,1203408.169027,0
+ROST.US,D,20211227,000000,109.147,111.623,108.91,110.869,1678611.1234174,0
+ROST.US,D,20211228,000000,110.474,111.891,110.345,110.662,1155094.5810154,0
+ROST.US,D,20211229,000000,110.732,112.484,110.732,111.801,1418441.4572027,0
+ROST.US,D,20211230,000000,111.9,113.395,111.891,112.752,871712.90144628,0
+ROST.US,D,20211231,000000,112.752,113.563,112.256,112.761,1150177.2779775,0
+ROST.US,D,20220103,000000,111.741,113.682,111.394,111.652,1817440.8583536,0
+ROST.US,D,20220104,000000,112.296,113.128,111.296,111.652,2303957.9523893,0
+ROST.US,D,20220105,000000,111.821,112.256,108.138,108.197,2376722.72624,0
+ROST.US,D,20220106,000000,108.929,109.147,106.86,107.978,1869330.5749456,0
+ROST.US,D,20220107,000000,107.216,107.216,103.503,103.592,3039707.2733503,0
+ROST.US,D,20220110,000000,102.928,103.028,99.5919,101.75,4151689.3570594,0
+ROST.US,D,20220111,000000,101.592,105.642,101.236,105.503,2680800.7071349,0
+ROST.US,D,20220112,000000,106.177,107.216,103.167,104.037,2291377.3724052,0
+ROST.US,D,20220113,000000,104.334,104.909,103.058,103.335,1987178.2010473,0
+ROST.US,D,20220114,000000,102.433,102.751,99.2158,100.908,3600170.7482513,0
+ROST.US,D,20220118,000000,99.6317,99.7993,97.474,97.8888,4158626.5011479,0
+ROST.US,D,20220119,000000,98.6315,99.582,97.5433,97.7107,2147050.6400495,0
+ROST.US,D,20220120,000000,98.0958,99.5124,95.856,96.1323,2411996.2204286,0
+ROST.US,D,20220121,000000,96.1917,97.3651,93.7837,94.1589,3127894.5435434,0
+ROST.US,D,20220124,000000,92.3529,97.1384,91.7022,96.9413,4637714.6197993,0
+ROST.US,D,20220125,000000,94.6321,96.6402,93.0291,95.3233,3181434.4702737,0
+ROST.US,D,20220126,000000,95.9838,97.9968,92.748,93.4974,3167388.4956073,0
+ROST.US,D,20220127,000000,95.0966,96.5165,93.1618,93.6063,2245524.9607138,0
+ROST.US,D,20220128,000000,93.0935,94.5529,91.3171,94.4946,4244335.4263719,0
+ROST.US,D,20220131,000000,93.843,96.6452,93.636,96.4482,2930518.7058328,0
+ROST.US,D,20220201,000000,96.9493,97.8146,96.2214,97.2275,3813259.9394158,0
+ROST.US,D,20220202,000000,97.6611,98.086,95.3283,96.0333,3006319.3007826,0
+ROST.US,D,20220203,000000,95.7274,95.9788,93.0341,93.1232,3098460.4098324,0
+ROST.US,D,20220204,000000,92.2647,93.6063,90.8736,92.9053,3666657.8561165,0
+ROST.US,D,20220207,000000,93.2905,93.8232,91.7319,92.1062,2546868.0768259,0
+ROST.US,D,20220208,000000,92.5459,94.8688,91.8994,94.2083,2190733.7424526,0
+ROST.US,D,20220209,000000,95.5896,96.6552,95.2739,96.1224,2865471.7446367,0
+ROST.US,D,20220210,000000,93.0638,96.7046,93.0638,95.2837,2503365.7501969,0
+ROST.US,D,20220211,000000,95.2045,95.7372,92.6835,93.0143,2217282.5332227,0
+ROST.US,D,20220214,000000,93.646,94.4154,92.0865,93.0143,2351683.7666553,0
+ROST.US,D,20220215,000000,94.3262,95.2986,93.6757,94.9085,2599985.8567766,0
+ROST.US,D,20220216,000000,94.5045,95.2441,93.1915,94.4253,2464466.6413225,0
+ROST.US,D,20220217,000000,93.1232,94.346,90.1329,90.528,3143427.1212231,0
+ROST.US,D,20220218,000000,90.222,92.9499,90.0447,92.2251,3304009.5343546,0
+ROST.US,D,20220222,000000,92.0765,94.2381,90.6755,91.0111,3410205.7073555,0
+ROST.US,D,20220223,000000,88.3377,89.1071,85.377,86.8475,5346097.1143646,0
+ROST.US,D,20220224,000000,85.5652,89.5803,85.0028,89.4327,4337680.3606879,0
+ROST.US,D,20220225,000000,89.7883,91.7221,88.5694,91.4943,2559196.1766787,0
+ROST.US,D,20220228,000000,89.9853,90.7448,89.0179,90.1724,3220591.1088822,0
+ROST.US,D,20220301,000000,89.7883,90.6952,87.7752,88.3574,4056524.5459568,0
+ROST.US,D,20220302,000000,93.8925,96.3096,92.8242,93.7341,5551070.5841874,0
+ROST.US,D,20220303,000000,93.6658,93.6658,90.9319,92.2845,3310695.2082324,0
+ROST.US,D,20220304,000000,91.4557,91.7953,87.6861,88.2485,4406657.9325686,0
+ROST.US,D,20220307,000000,88.5446,88.7416,83.956,83.9857,4704543.0808021,0
+ROST.US,D,20220308,000000,84.3413,87.5584,83.3155,84.7166,3202847.8151725,0
+ROST.US,D,20220309,000000,87.1039,88.1059,85.476,87.39,3535277.2949751,0
+ROST.US,D,20220310,000000,85.8811,88.6041,85.1602,88.407,2265280.0161098,0
+ROST.US,D,20220311,000000,89.5021,89.8862,86.4335,86.591,2258288.3363129,0
+ROST.US,D,20220314,000000,87.4227,87.8584,84.7394,84.9176,2083611.4723298,0
+ROST.US,D,20220315,000000,86.6008,87.7049,85.2245,86.6008,2771211.8223247,0
+ROST.US,D,20220316,000000,87.7495,90.4528,87.5316,90.4428,3410293.5704413,0
+ROST.US,D,20220317,000000,89.4526,91.6804,89.1654,91.3042,2491899.1125523,0
+ROST.US,D,20220318,000000,90.4922,92.5519,89.8784,92.4131,4507687.3521619,0
+ROST.US,D,20220321,000000,92.9083,93.3193,89.5516,90.1754,2115997.6037364,0
+ROST.US,D,20220322,000000,90.9972,92.4628,90.2051,90.7794,2027952.7323373,0
+ROST.US,D,20220323,000000,90.0962,90.1754,88.0664,88.8585,2887198.1648984,0
+ROST.US,D,20220324,000000,89.4624,89.8239,88.2742,89.5318,1756780.9919196,0
+ROST.US,D,20220325,000000,90.3833,90.6408,87.7594,89.3338,2306861.4738997,0
+ROST.US,D,20220328,000000,89.4427,90.6903,88.5219,90.6606,1511371.3141829,0
+ROST.US,D,20220329,000000,92.2647,94.9927,92.2251,94.6114,2491565.8387789,0
+ROST.US,D,20220330,000000,93.6113,93.8985,91.5418,91.7003,2209765.6947526,0
+ROST.US,D,20220331,000000,91.2646,91.8884,89.512,89.5715,2956905.9093188,0
+ROST.US,D,20220401,000000,90.4428,90.5814,89.0664,89.7199,2182096.9021199,0
+ROST.US,D,20220404,000000,90.0962,92.6212,89.4229,92.2547,2440800.1637316,0
+ROST.US,D,20220405,000000,91.2944,93.1558,90.0814,92.235,2476187.7789396,0
+ROST.US,D,20220406,000000,90.512,94.1757,90.1754,93.2647,3390015.3762131,0
+ROST.US,D,20220407,000000,92.3242,94.8788,91.2745,94.4134,2838988.5987008,0
+ROST.US,D,20220408,000000,94.255,97.3444,94.1757,95.8888,2749387.4397722,0
+ROST.US,D,20220411,000000,98.186,101.493,97.8791,98.7305,4034006.3480032,0
+ROST.US,D,20220412,000000,99.2752,102.503,99.2752,101.186,4873515.9136581,0
+ROST.US,D,20220413,000000,101.513,103.038,101.453,101.919,2322994.954292,0
+ROST.US,D,20220414,000000,101.691,103.662,101.691,102.067,2187253.5563222,0
+ROST.US,D,20220418,000000,101.404,103.988,101.295,103.463,2999176.1329069,0
+ROST.US,D,20220419,000000,103.355,106.786,103.303,106.305,3060408.6242787,0
+ROST.US,D,20220420,000000,106.86,108.275,106.751,107.346,2093260.2530289,0
+ROST.US,D,20220421,000000,108.335,109.335,105.721,106.127,2562062.3311297,0
+ROST.US,D,20220422,000000,104.909,105.365,102.276,102.443,2454188.6801361,0
+ROST.US,D,20220425,000000,102.166,104.84,100.968,104.572,2775464.5976569,0
+ROST.US,D,20220426,000000,103.255,104.163,101.959,102.018,2449023.9465696,0
+ROST.US,D,20220427,000000,101.711,101.959,99.3742,100.256,2674308.9379979,0
+ROST.US,D,20220428,000000,101.434,103.463,100.374,103.148,2399336.8666434,0
+ROST.US,D,20220429,000000,101.513,102.266,98.5226,98.79,2723504.1866282,0
+ROST.US,D,20220502,000000,99.414,100.731,97.9087,100.324,3089568.0596068,0
+ROST.US,D,20220503,000000,100.621,100.681,97.8493,99.4637,2473951.8148964,0
+ROST.US,D,20220504,000000,99.5025,103.185,97.9483,102.899,2473504.4201037,0
+ROST.US,D,20220505,000000,101.394,102.296,97.5126,98.9089,2746521.2853212,0
+ROST.US,D,20220506,000000,98.1562,98.2454,94.1361,95.2946,3480567.8802764,0
+ROST.US,D,20220509,000000,94.5619,95.4035,92.1162,92.4924,3257449.1683749,0
+ROST.US,D,20220510,000000,93.7499,94.1856,86.9574,88.7396,5623663.6715488,0
+ROST.US,D,20220511,000000,88.2248,89.6012,86.8187,86.9871,3371117.7433429,0
+ROST.US,D,20220512,000000,86.2939,88.7991,86.1058,88.2445,3122732.8397384,0
+ROST.US,D,20220513,000000,89.1457,91.2944,88.8288,91.1557,2728599.2356786,0
+ROST.US,D,20220516,000000,90.6309,91.4626,89.1654,90.9081,2589318.0662675,0
+ROST.US,D,20220517,000000,90.6012,92.235,88.4848,92.1459,3997742.1217794,0
+ROST.US,D,20220518,000000,94.4233,97.4433,91.2547,91.8884,7082772.6084658,0
+ROST.US,D,20220519,000000,91.126,93.7401,90.314,91.7894,7429552.049013,0
+ROST.US,D,20220520,000000,69.3124,73.9166,69.0648,71.164,34918474.806399,0
+ROST.US,D,20220523,000000,71.5601,79.0161,71.5304,77.9764,12916734.050847,0
+ROST.US,D,20220524,000000,76.9466,77.8181,74.8376,76.8477,6210505.2606512,0
+ROST.US,D,20220525,000000,76.6001,81.759,75.8377,80.5608,4454103.9988491,0
+ROST.US,D,20220526,000000,81.5906,86.4573,81.5708,86.1355,5361413.5690519,0
+ROST.US,D,20220527,000000,86.5117,88.3436,85.2444,86.4523,3804869.5196912,0
+ROST.US,D,20220531,000000,85.5018,85.6007,83.3035,84.1848,4270674.1536728,0
+ROST.US,D,20220601,000000,84.5611,84.9076,81.5509,81.848,3843597.9519969,0
+ROST.US,D,20220602,000000,81.6895,82.9694,81.0955,82.3927,3620975.1110733,0
+ROST.US,D,20220603,000000,81.6895,83.1451,81.4421,81.9075,3089905.3730622,0
+ROST.US,D,20220606,000000,82.4143,82.7423,80.6253,80.834,2692463.5775352,0
+ROST.US,D,20220607,000000,78.9754,80.9136,78.4487,80.019,3694322.259555,0
+ROST.US,D,20220608,000000,80.0786,82.7224,79.204,80.5557,2573040.2928898,0
+ROST.US,D,20220609,000000,79.6612,80.3867,79.1941,79.2735,2736455.8577309,0
+ROST.US,D,20220610,000000,77.7429,78.8661,76.6795,76.7292,4007994.1395647,0
+ROST.US,D,20220613,000000,74.801,75.4968,74.0059,74.3736,4782468.1509306,0
+ROST.US,D,20220614,000000,74.5029,75.2582,72.9137,73.5487,3132383.3610854,0
+ROST.US,D,20220615,000000,74.2942,76.5006,74.2942,75.5365,2632435.5055144,0
+ROST.US,D,20220616,000000,73.7078,74.0009,72.5051,73.1611,3323465.6471968,0
+ROST.US,D,20220617,000000,73.2605,75.2433,72.9822,74.3041,5573326.0770961,0
+ROST.US,D,20220621,000000,75.1588,75.8446,73.8568,74.642,3224281.7896034,0
+ROST.US,D,20220622,000000,73.4592,74.314,72.0678,72.366,3355535.2185754,0
+ROST.US,D,20220623,000000,72.843,73.8221,71.7746,73.5289,2839200.4297973,0
+ROST.US,D,20220624,000000,74.5327,77.7927,74.2395,77.0572,10980132.660516,0
+ROST.US,D,20220627,000000,77.0373,77.8026,75.3775,75.8744,2136405.5426129,0
+ROST.US,D,20220628,000000,76.1428,76.8385,72.2169,72.3362,3634797.2554167,0
+ROST.US,D,20220629,000000,71.9585,72.2666,71.044,71.3721,2824413.2524568,0
+ROST.US,D,20220630,000000,70.0501,71.1435,69.1557,69.8017,5565194.4878421,0
+ROST.US,D,20220701,000000,69.7122,71.1037,68.8178,70.9447,2996114.3453239,0
+ROST.US,D,20220705,000000,69.8216,73.7376,69.6725,73.3699,3847995.4117821,0
+ROST.US,D,20220706,000000,74.0556,74.4731,72.5051,73.5388,2485124.1497304,0
+ROST.US,D,20220707,000000,73.678,76.1975,73.678,76.0732,2401655.1266529,0
+ROST.US,D,20220708,000000,75.5067,75.9837,74.4631,74.9998,2612335.9313338,0
+ROST.US,D,20220711,000000,74.8905,75.1389,73.1015,74.145,1981648.7821667,0
+ROST.US,D,20220712,000000,73.9761,75.5564,73.7673,74.6122,2845268.4345969,0
+ROST.US,D,20220713,000000,73.1313,76.1428,73.0816,75.8646,3184095.7210072,0
+ROST.US,D,20220714,000000,74.8905,76.769,74.7265,76.5006,3114177.3344149,0
+ROST.US,D,20220715,000000,77.1367,78.1405,77.0969,77.5045,2893409.0125524,0
+ROST.US,D,20220718,000000,78.3891,80.7645,78.3891,78.6375,2966825.7332002,0
+ROST.US,D,20220719,000000,79.4227,81.0527,78.8164,80.675,2439167.892521,0
+ROST.US,D,20220720,000000,80.9036,82.1755,80.4166,81.977,2459894.2892833,0
+ROST.US,D,20220721,000000,81.7882,83.1995,81.162,83.1002,1950004.8062167,0
+ROST.US,D,20220722,000000,83.289,84.432,81.9671,82.7324,1690482.146952,0
+ROST.US,D,20220725,000000,82.8716,82.8716,81.1222,82.1261,1493684.0035587,0
+ROST.US,D,20220726,000000,77.9417,78.9456,77.1964,77.4846,3451163.3923748,0
+ROST.US,D,20220727,000000,77.8126,80.0588,76.9678,79.7805,1901248.4731729,0
+ROST.US,D,20220728,000000,80.1781,80.9732,78.9953,80.9036,1553159.7070445,0
+ROST.US,D,20220729,000000,80.9632,81.2018,79.4773,80.7645,2044879.384328,0
+ROST.US,D,20220801,000000,80.4961,82.5535,80.019,81.7982,2409518.0776576,0
+ROST.US,D,20220802,000000,82.3447,82.3447,78.7468,79.3432,4128335.0200279,0
+ROST.US,D,20220803,000000,80.2973,84.5711,80.1979,84.0642,3009171.9752842,0
+ROST.US,D,20220804,000000,83.6169,84.432,82.7821,83.2492,1688049.3106719,0
+ROST.US,D,20220805,000000,82.5435,84.0642,82.3149,83.7163,1358339.6265655,0
+ROST.US,D,20220808,000000,84.5015,86.4695,84.0941,84.7897,1847459.4490319,0
+ROST.US,D,20220809,000000,84.6208,84.7897,82.7523,83.9449,1845538.7358562,0
+ROST.US,D,20220810,000000,85.5948,86.8372,85.565,85.6545,1810967.9109654,0
+ROST.US,D,20220811,000000,86.6881,89.1132,86.6086,87.6125,2532998.1017081,0
+ROST.US,D,20220812,000000,87.7814,89.6698,87.4882,89.5705,1920282.5495782,0
+ROST.US,D,20220815,000000,89.0536,90.127,88.656,89.6102,2159176.40725,0
+ROST.US,D,20220816,000000,89.8289,93.8094,89.8289,92.075,3453421.1610319,0
+ROST.US,D,20220817,000000,90.6637,93.864,89.6926,92.2539,3870288.3619307,0
+ROST.US,D,20220818,000000,91.2302,91.8464,90.2165,91.439,3091608.7030666,0
+ROST.US,D,20220819,000000,91.2004,93.1982,88.7256,90.4549,4941466.7797626,0
+ROST.US,D,20220822,000000,89.486,90.127,87.4137,87.5727,3690611.6308531,0
+ROST.US,D,20220823,000000,87.6423,88.7554,87.2149,87.4236,2161896.9983589,0
+ROST.US,D,20220824,000000,87.2348,90.2065,86.6682,90.0077,2763618.5049829,0
+ROST.US,D,20220825,000000,89.3269,91.5583,88.9542,90.3556,2490861.1358633,0
+ROST.US,D,20220826,000000,90.6239,91.0855,86.5986,86.7279,2545962.1610421,0
+ROST.US,D,20220829,000000,85.8135,87.7317,85.3364,86.4297,2274754.2410009,0
+ROST.US,D,20220830,000000,86.877,87.5925,85.0978,85.8035,1972399.3760776,0
+ROST.US,D,20220831,000000,86.1216,86.4545,85.1078,85.7439,2166927.6771846,0
+ROST.US,D,20220901,000000,85.2668,88.0795,85.2668,87.9702,2262382.7956325,0
+ROST.US,D,20220902,000000,88.5088,89.0075,86.4542,87.1623,2100304.3811917,0
+ROST.US,D,20220906,000000,87.4815,87.8805,85.4269,86.4941,1827596.9669153,0
+ROST.US,D,20220907,000000,87.0028,92.5383,86.928,91.9,2875476.7377622,0
+ROST.US,D,20220908,000000,90.9923,92.5583,90.3919,92.0197,2149776.2575089,0
+ROST.US,D,20220909,000000,91.88,93.4559,91.88,93.2664,2051989.5189448,0
+ROST.US,D,20220912,000000,93.795,95.5804,93.795,94.7326,2164314.1292759,0
+ROST.US,D,20220913,000000,91.9698,92.8774,89.227,89.6259,2609228.1489976,0
+ROST.US,D,20220914,000000,89.9152,90.4039,88.0799,89.227,2059955.2700613,0
+ROST.US,D,20220915,000000,89.3067,91.4412,89.0773,89.3267,2039734.5943512,0
+ROST.US,D,20220916,000000,88.5188,90.4936,87.9303,90.0149,3972732.134189,0
+ROST.US,D,20220919,000000,89.1571,90.743,88.9976,90.5036,2069109.1162153,0
+ROST.US,D,20220920,000000,89.4863,89.606,86.6238,88.07,2060597.9442546,0
+ROST.US,D,20220921,000000,88.7183,90.6233,87.3519,87.6211,2325698.5424554,0
+ROST.US,D,20220922,000000,87.5114,88.0101,85.7909,86.3644,3690897.9442784,0
+ROST.US,D,20220923,000000,85.7859,85.8258,82.8436,84.22,3001643.4072391,0
+ROST.US,D,20220926,000000,84.5891,85.8258,82.6242,82.714,2637729.3959439,0
+ROST.US,D,20220927,000000,83.5019,85.2673,82.315,84.1801,2268209.7818176,0
+ROST.US,D,20220928,000000,84.9681,87.4117,84.4395,86.7833,2108116.7326957,0
+ROST.US,D,20220929,000000,85.9256,85.9256,82.9533,83.8111,2056347.8726394,0
+ROST.US,D,20220930,000000,83.2027,85.7959,81.0184,84.0505,3730693.6136698,0
+ROST.US,D,20221003,000000,85.2473,87.2621,83.9308,85.7361,2713671.2276073,0
+ROST.US,D,20221004,000000,87.5314,89.2668,87.5214,89.1472,1977444.3255829,0
+ROST.US,D,20221005,000000,88.2196,90.1745,87.7508,89.586,1772285.879207,0
+ROST.US,D,20221006,000000,89.4763,90.4837,87.9104,88.0101,1793652.5402571,0
+ROST.US,D,20221007,000000,87.0626,87.5513,85.9455,86.6337,1747639.6748086,0
+ROST.US,D,20221010,000000,86.9429,87.4017,83.8809,85.6463,1841596.436121,0
+ROST.US,D,20221011,000000,85.0279,87.3219,84.5791,85.9156,1936157.7723764,0
+ROST.US,D,20221012,000000,86.0253,86.4342,84.2001,84.2898,2130707.5828098,0
+ROST.US,D,20221013,000000,82.1754,85.766,81.3575,85.2274,2996640.3741276,0
+ROST.US,D,20221014,000000,85.8957,86.5639,80.9984,81.2378,2795699.9157878,0
+ROST.US,D,20221017,000000,83.3623,84.6988,83.1428,83.9906,3015197.7167852,0
+ROST.US,D,20221018,000000,85.6563,86.7534,83.7712,84.4395,1895378.5407641,0
+ROST.US,D,20221019,000000,83.7313,84.8384,81.9958,83.4421,1483067.4530506,0
+ROST.US,D,20221020,000000,83.9308,85.008,82.1355,82.2751,1720769.6773358,0
+ROST.US,D,20221021,000000,82.1853,85.1177,81.926,84.8484,2199697.3039331,0
+ROST.US,D,20221024,000000,85.0179,87.0925,84.2998,86.8631,1796836.83548,0
+ROST.US,D,20221025,000000,88.9377,93.406,88.4283,92.8275,3604871.8426679,0
+ROST.US,D,20221026,000000,93.3761,95.3111,92.7707,93.1467,2946912.8317897,0
+ROST.US,D,20221027,000000,93.6853,95.0318,93.1966,94.3536,2353233.2715821,0
+ROST.US,D,20221028,000000,93.795,95.5604,92.8974,95.1016,2299889.3083157,0
+ROST.US,D,20221031,000000,94.8523,96.3184,94.4733,95.4407,2977615.8143497,0
+ROST.US,D,20221101,000000,96.2087,97.1064,92.4485,94.4334,2650251.0152886,0
+ROST.US,D,20221102,000000,93.9147,97.0665,92.1743,92.3588,3334921.610968,0
+ROST.US,D,20221103,000000,92.3089,93.6155,91.6706,92.0596,2077057.8229304,0
+ROST.US,D,20221104,000000,93.406,95.0492,91.9698,93.6354,2481923.5150755,0
+ROST.US,D,20221107,000000,93.6853,94.3137,91.491,92.8974,2814946.0527836,0
+ROST.US,D,20221108,000000,93.785,94.2089,90.0698,91.8501,2620614.8117326,0
+ROST.US,D,20221109,000000,91.6008,92.7577,90.8427,91.0821,2621287.5642813,0
+ROST.US,D,20221110,000000,95.2712,97.2161,94.7625,96.877,2944815.3678078,0
+ROST.US,D,20221111,000000,97.4355,98.2135,95.2163,95.9195,2900248.2686413,0
+ROST.US,D,20221114,000000,95.7798,95.9793,94.2538,94.3835,2478856.5254386,0
+ROST.US,D,20221115,000000,96.2486,98.1137,95.5754,97.5452,4112707.7766209,0
+ROST.US,D,20221116,000000,95.7499,96.6176,94.578,96.2486,3339823.3802831,0
+ROST.US,D,20221117,000000,96.8869,97.6948,94.0942,97.6749,4545334.7881699,0
+ROST.US,D,20221118,000000,114.501,115.599,106.322,107.31,11755775.288739,0
+ROST.US,D,20221121,000000,106.961,112.546,106.681,112.007,4748786.7891839,0
+ROST.US,D,20221122,000000,113.743,115.498,112.486,114.97,4082902.131663,0
+ROST.US,D,20221123,000000,115.139,116.979,114.551,115.728,3166539.9697152,0
+ROST.US,D,20221125,000000,116.236,116.506,114.621,115.638,1137456.1210041,0
+ROST.US,D,20221128,000000,115.409,116.865,115.249,116.067,2011728.6376568,0
+ROST.US,D,20221129,000000,116.137,117.204,114.95,116.486,2681769.1212794,0
+ROST.US,D,20221130,000000,116.476,117.822,115.673,117.363,2923845.7410487,0
+ROST.US,D,20221201,000000,117.742,117.862,116.396,117.673,2109662.7601623,0
+ROST.US,D,20221202,000000,115.837,119.169,115.827,118.69,2126117.6257788,0
+ROST.US,D,20221205,000000,117.82,118.1,116.5,117.36,2022128,0
+ROST.US,D,20221206,000000,117.7,119.03,116.21,116.53,2651763,0
+ROST.US,D,20221207,000000,115.93,116.88,115.15,115.36,1984076,0
+ROST.US,D,20221208,000000,115.55,117.28,115.24,117.14,2467705,0
+ROST.US,D,20221209,000000,116.39,116.72,114.795,114.89,2037699,0
+ROST.US,D,20221212,000000,115.5,116.42,114.23,116.39,1744477,0
+ROST.US,D,20221213,000000,120.385,120.385,116.14,117.53,2163021,0
+ROST.US,D,20221214,000000,117.75,118.36,115.54,117.42,2184505,0
+ROST.US,D,20221215,000000,115.94,116.705,113.41,113.69,3293120,0
+ROST.US,D,20221216,000000,112.89,114.47,112.4,113.95,5324419,0
+ROST.US,D,20221219,000000,114.25,115.48,113.67,114.92,2423884,0
+ROST.US,D,20221220,000000,114.51,115.28,114.24,114.35,2136473,0
+ROST.US,D,20221221,000000,115.98,116.46,114.59,115.13,2572041,0
+ROST.US,D,20221222,000000,113.595,114.25,112.5,113.96,2250120,0
+ROST.US,D,20221223,000000,113.86,115.66,112.92,115.48,1317109,0
+ROST.US,D,20221227,000000,115.84,116.4406,114.42,115.04,1362620,0
+ROST.US,D,20221228,000000,114.98,115.88,114.265,114.29,1321621,0
+ROST.US,D,20221229,000000,115.28,116.49,115.05,115.86,1593752,0
+ROST.US,D,20221230,000000,114.94,116.09,114.53,116.07,1547949,0
+ROST.US,D,20230103,000000,116.63,117.12,114.75,115.83,1707641,0
+ROST.US,D,20230104,000000,117.24,118.9,116.54,117.97,2008956,0
+ROST.US,D,20230105,000000,116.94,118.97,116.47,118.4,2058821,0
+ROST.US,D,20230106,000000,119.42,122.445,119.17,121.57,2467903,0
+ROST.US,D,20230109,000000,120.75,121.25,118.61,118.73,2581327,0
+ROST.US,D,20230110,000000,118.73,120.04,118.73,119.79,1596409,0
+ROST.US,D,20230111,000000,120.04,120.27,119.02,119.54,2533969,0
+ROST.US,D,20230112,000000,119.48,119.58,117.95,118.75,2747074,0
+ROST.US,D,20230113,000000,118.51,120.13,118.14,120.01,2339428,0
+ROST.US,D,20230117,000000,119.92,120.01,119.04,119.76,1708180,0
+ROST.US,D,20230118,000000,119.98,120.15,117.3,117.38,1762231,0
+ROST.US,D,20230119,000000,116.39,116.94,115.67,115.75,1618773,0
+ROST.US,D,20230120,000000,115.05,116.3,114.33,115.73,2240837,0
+ROST.US,D,20230123,000000,116.1,116.275,115,115.78,2132724,0
+ROST.US,D,20230124,000000,116.225,117.9,115.45,117.72,1881685,0
+ROST.US,D,20230125,000000,116.91,120.22,116.19,120.2,1674479,0
+ROST.US,D,20230126,000000,120.29,121.16,119.4,120.71,1847336,0
+ROST.US,D,20230127,000000,120.77,121.855,119.38,119.48,1887218,0
+ROST.US,D,20230130,000000,118.69,119.97,118.255,118.995,1689972,0
+ROST.US,D,20230131,000000,119.12,119.46,117.7155,118.19,2208173,0
+ROST.US,D,20230201,000000,119.02,119.315,116.15,118.52,2213402,0
+ROST.US,D,20230202,000000,118.96,119.21,115.73,116.09,3553540,0
+ROST.US,D,20230203,000000,115.87,116.315,114.79,115.32,3780597,0
+ROST.US,D,20230206,000000,115.1,116.785,114.68,115.71,2073536,0
+ROST.US,D,20230207,000000,114.74,114.765,112.03,114.49,2535901,0
+ROST.US,D,20230208,000000,113.88,114.5,111.9066,114.49,2691046,0
+ROST.US,D,20230209,000000,115.68,117.04,114.905,115.02,2140867,0
+ROST.US,D,20230210,000000,114.75,115.32,113.76,115.18,1370997,0
+ROST.US,D,20230213,000000,115.75,117.2,115.115,116.78,1751795,0
+ROST.US,D,20230214,000000,116.78,117.33,114.94,116.8,1928392,0
+ROST.US,D,20230215,000000,115.88,117.25,115.175,116.64,1671749,0
+ROST.US,D,20230216,000000,115.03,116.69,114.53,115.32,2351327,0
+ROST.US,D,20230217,000000,114.97,116.17,114.67,115.69,1473051,0
+ROST.US,D,20230221,000000,114.5,114.95,112.73,112.91,2446769,0
+ROST.US,D,20230222,000000,112.98,113.93,112,112.66,3075373,0
+ROST.US,D,20230223,000000,112.22,112.53,110.56,111.49,1875581,0
+ROST.US,D,20230224,000000,110.44,111.85,109.84,111.46,2103517,0
+ROST.US,D,20230227,000000,112.74,112.8,110.69,110.92,1992977,0
+ROST.US,D,20230228,000000,110.91,111.89,110.4,110.54,3519278,0
+ROST.US,D,20230301,000000,106.98,110.8,105.1,110.67,5081616,0
+ROST.US,D,20230302,000000,110.66,111.07,109.48,111.01,2569864,0
+ROST.US,D,20230303,000000,111.01,112.5,110.71,112.43,2247549,0
+ROST.US,D,20230306,000000,112.12,113.57,111.74,112.4,2365039,0
+ROST.US,D,20230307,000000,112.57,112.755,109.66,109.86,2741615,0
+ROST.US,D,20230308,000000,110.04,110.365,108.28,109.04,1903115,0
+ROST.US,D,20230309,000000,108.91,108.97,105.265,105.56,2034152,0
+ROST.US,D,20230310,000000,105.65,106.33,103.83,104.17,2458142,0
+ROST.US,D,20230313,000000,102.9,104.855,102.2,103.39,2920419,0
+ROST.US,D,20230314,000000,104.57,104.99,102.81,103.68,2221949,0
+ROST.US,D,20230315,000000,102.11,103.1,100.95,102.3,3074281,0
+ROST.US,D,20230316,000000,101.58,103.28,101.15,103.24,3167668,0
+ROST.US,D,20230317,000000,102.27,102.58,101.06,102.06,2866669,0
+ROST.US,D,20230320,000000,102.74,103.2,101.36,102.14,2030391,0
+ROST.US,D,20230321,000000,103.58,104.56,102.845,104.14,2110088,0
+ROST.US,D,20230322,000000,105.19,105.79,102.59,102.61,3797278,0
+ROST.US,D,20230323,000000,102.61,103.4,100.74,101.63,1892765,0
+ROST.US,D,20230324,000000,101.44,102.11,99.681,101.33,2543828,0
+ROST.US,D,20230327,000000,101.79,101.99,100.46,100.63,1876563,0
+ROST.US,D,20230328,000000,100.91,103.49,100.91,103.14,2270772,0
+ROST.US,D,20230329,000000,101.62,103.61,100.6969,102.47,3190209,0
+ROST.US,D,20230330,000000,103.84,104.85,102.63,103.13,1884571,0
+ROST.US,D,20230331,000000,103.79,106.21,103.42,106.13,3723260,0
+ROST.US,D,20230403,000000,105.98,108.79,105.9327,108.63,3637370,0
+ROST.US,D,20230404,000000,109.1,110.15,108.35,108.53,2280104,0
+ROST.US,D,20230405,000000,107.81,107.87,106.06,106.46,2567114,0
+ROST.US,D,20230406,000000,106.19,106.5399,104.94,106.22,1709025,0
+ROST.US,D,20230410,000000,105.74,107.225,105.61,106.64,1716786,0
+ROST.US,D,20230411,000000,106.85,107.26,104.85,105.13,1943346,0
+ROST.US,D,20230412,000000,105.56,105.68,102.76,102.89,1652326,0
+ROST.US,D,20230413,000000,103.24,104.33,102.4,104.19,1731759,0
+ROST.US,D,20230414,000000,104.25,106.22,103.69,104.6,1324686,0
+ROST.US,D,20230417,000000,104.73,105.07,103.5001,104.18,2043426,0
+ROST.US,D,20230418,000000,104.85,104.98,102.98,103.69,1695847,0
+ROST.US,D,20230419,000000,103.07,104.705,102.855,104.26,1201430,0
+ROST.US,D,20230420,000000,103.78,106.255,103.4133,106.03,1925328,0
+ROST.US,D,20230421,000000,106.26,107.25,105.88,106.32,1143961,0
+ROST.US,D,20230424,000000,106.23,107.04,105.67,106.41,1767068,0
+ROST.US,D,20230425,000000,105.87,106.04,103.67,104.04,1726621,0
+ROST.US,D,20230426,000000,102.9,105.645,102.58,104.7,1600424,0
+ROST.US,D,20230427,000000,105.14,105.825,104.32,105.55,1239416,0
+ROST.US,D,20230428,000000,105.39,106.79,105.245,106.73,1420981,0
+ROST.US,D,20230501,000000,106.51,106.97,105.34,105.75,1255376,0
+ROST.US,D,20230502,000000,105.38,105.38,102.7304,104.77,1458193,0
+ROST.US,D,20230503,000000,104.85,105.6515,103.94,103.99,1429714,0
+ROST.US,D,20230504,000000,104.01,104.7,102.22,102.83,1220588,0
+ROST.US,D,20230505,000000,103.65,105.18,103.57,104.44,1765315,0
+ROST.US,D,20230508,000000,104.2,105.15,103.5295,104.83,1385774,0
+ROST.US,D,20230509,000000,104.05,104.36,103.23,104.08,2045312,0
+ROST.US,D,20230510,000000,104.99,105.225,101.145,101.95,2612281,0
+ROST.US,D,20230511,000000,101.95,102.63,100.96,102.53,1991593,0
+ROST.US,D,20230512,000000,103,104.67,102.49,104.51,1978040,0
+ROST.US,D,20230515,000000,105.37,105.55,103.51,104.39,2389518,0
+ROST.US,D,20230516,000000,103.69,103.805,102.33,102.93,3028983,0
+ROST.US,D,20230517,000000,103.56,105.7,102.31,103.79,3345438,0
+ROST.US,D,20230518,000000,103.99,105.81,102.26,105.38,3706756,0
+ROST.US,D,20230519,000000,100.91,105.39,99,104.76,5952404,0
+ROST.US,D,20230522,000000,104.97,105.83,104.5,104.62,2815261,0
+ROST.US,D,20230523,000000,103.89,104.02,101.75,101.88,2562012,0
+ROST.US,D,20230524,000000,102.69,103.49,101.37,101.46,2497666,0
+ROST.US,D,20230525,000000,101.87,104.14,101.53,102.34,2951496,0
+ROST.US,D,20230526,000000,102.57,103.88,102.15,103.37,2223109,0
+ROST.US,D,20230530,000000,103.37,104,102.16,103.26,2539303,0
+ROST.US,D,20230531,000000,103,104.15,102,103.62,3558153,0
+ROST.US,D,20230601,000000,103.39,103.65,100.66,100.9,2957126,0
+ROST.US,D,20230602,000000,101.5,103.46,100.99,103.3,2296417,0
+ROST.US,D,20230605,000000,103.32,104.47,102.74,103.1,2159885,0
+ROST.US,D,20230606,000000,103.16,104.2,102.66,103.67,2138193,0
+ROST.US,D,20230607,000000,103.67,104.09,101.53,101.99,2555065,0
+ROST.US,D,20230608,000000,101.99,103.41,101.59,103.24,2369896,0
+ROST.US,D,20230609,000000,103.15,104.23,102.73,103.29,2456833,0
+ROST.US,D,20230612,000000,104.14,106.4523,104.14,106.37,3319234,0
+ROST.US,D,20230613,000000,106.8,107.1,106.18,106.43,2220624,0
+ROST.US,D,20230614,000000,106.32,107.1211,105.15,106.24,1858706,0
+ROST.US,D,20230615,000000,106.78,108.375,106.27,107.88,3287821,0
+ROST.US,D,20230616,000000,108.61,108.97,107.31,107.84,3479513,0
+ROST.US,D,20230620,000000,107.66,108.14,106.9,107.28,2299297,0
+ROST.US,D,20230621,000000,107.59,107.65,106.471,107.24,1621326,0
+ROST.US,D,20230622,000000,108.24,108.67,106.99,107.96,2357737,0
+ROST.US,D,20230623,000000,106.98,109.61,106.98,108.66,7431595,0
+ROST.US,D,20230626,000000,108,108.5865,107.33,107.61,1956763,0
+ROST.US,D,20230627,000000,108.33,109.33,107.87,108.92,1946502,0
+ROST.US,D,20230628,000000,108.45,109.215,107.685,108.34,1694217,0
+ROST.US,D,20230629,000000,108.14,109.29,107.76,108.87,1715017,0
+ROST.US,D,20230630,000000,109.61,112.56,109.39,112.13,2635987,0
+ROST.US,D,20230703,000000,111.15,111.87,111.0752,111.13,1209757,0
+ROST.US,D,20230705,000000,110.97,110.97,110,110.62,1750496,0
+ROST.US,D,20230706,000000,109.71,110.2,109.05,109.33,1873855,0
+ROST.US,D,20230707,000000,108.81,109.285,107.3,107.46,2449615,0
+ROST.US,D,20230710,000000,107.64,110.02,107.3,109.58,2360351,0
+ROST.US,D,20230711,000000,109.82,111.03,109.605,111,1902523,0
+ROST.US,D,20230712,000000,112.49,113.36,111.415,111.52,1984079,0
+ROST.US,D,20230713,000000,111.47,112.1,111.16,111.48,1943870,0
+ROST.US,D,20230714,000000,110.78,111.735,109.14,111.58,1813308,0
+ROST.US,D,20230717,000000,111.39,111.66,110.065,110.25,1832096,0
+ROST.US,D,20230718,000000,109.9,112.34,109.9,111.91,2135629,0
+ROST.US,D,20230719,000000,112.17,113.13,111.55,112.62,1680019,0
+ROST.US,D,20230720,000000,112.97,113.815,112.18,112.2,1711389,0
+ROST.US,D,20230721,000000,112.91,113.84,111.895,112.03,6007441,0
+ROST.US,D,20230724,000000,112.53,113.21,111.67,112.7,1777638,0
+ROST.US,D,20230725,000000,112,112.6,111.4,112.51,1424204,0
+ROST.US,D,20230726,000000,112.26,113.55,112.11,113.48,1326084,0
+ROST.US,D,20230727,000000,114.33,115.045,112.93,113.48,2318012,0
+ROST.US,D,20230728,000000,114.3,115.485,113.99,114.61,1636252,0
+ROST.US,D,20230731,000000,114.43,114.72,113.56,114.64,1400679,0
+ROST.US,D,20230801,000000,114.47,115.09,113.695,113.99,1252822,0
+ROST.US,D,20230802,000000,112.93,113.175,111.49,111.77,1968601,0
+ROST.US,D,20230803,000000,112.89,113.34,111.65,112.59,2432803,0
+ROST.US,D,20230804,000000,113.38,113.9,112.43,112.59,1762495,0
+ROST.US,D,20230807,000000,113.14,113.85,112.38,113.46,1441202,0
+ROST.US,D,20230808,000000,113.07,113.3,111.96,113.18,1224524,0
+ROST.US,D,20230809,000000,113.66,114.6425,112.92,113.03,1601900,0
+ROST.US,D,20230810,000000,114.16,115.38,113.58,113.88,1640313,0
+ROST.US,D,20230811,000000,113.26,113.83,112.7,113.39,1614568,0
+ROST.US,D,20230814,000000,113.885,115.34,113.845,114.12,2063737,0
+ROST.US,D,20230815,000000,113.86,114.19,112.84,114.01,2019851,0
+ROST.US,D,20230816,000000,115.75,117.45,115.22,115.23,2940221,0
+ROST.US,D,20230817,000000,115.76,116.09,112.8515,113.06,3569300,0
+ROST.US,D,20230818,000000,116.5,120.6785,116.33,118.72,6357107,0
+ROST.US,D,20230821,000000,118.62,119.29,117.84,119.16,2799602,0
+ROST.US,D,20230822,000000,118.13,119.07,117.2,117.79,2871129,0
+ROST.US,D,20230823,000000,118.13,122.7,117.62,121.88,4261158,0
+ROST.US,D,20230824,000000,121.52,121.985,118.41,118.86,4945507,0
+ROST.US,D,20230825,000000,119.39,120.025,118.3,119,2904935,0
+ROST.US,D,20230828,000000,119.56,120.12,118.73,119.93,2109378,0
+ROST.US,D,20230829,000000,119.91,121.445,119.6,121.02,2451632,0
+ROST.US,D,20230830,000000,121.02,122.04,121.02,121.65,1612982,0
+ROST.US,D,20230831,000000,121.56,122.38,121.02,121.81,2396276,0
+ROST.US,D,20230901,000000,122,122.31,120.78,121.7,1996031,0
+ROST.US,D,20230905,000000,121.32,121.62,120.405,120.61,1730112,0
+ROST.US,D,20230906,000000,120.42,120.75,119.35,119.95,1897086,0
+ROST.US,D,20230907,000000,120.39,120.67,119.235,119.42,1592809,0
+ROST.US,D,20230908,000000,119.36,120.03,119.1,119.36,1189649,0
+ROST.US,D,20230911,000000,120.03,120.03,118.22,118.39,1809051,0
+ROST.US,D,20230912,000000,119.1,119.47,118.2,118.4,1508859,0
+ROST.US,D,20230913,000000,118.38,118.51,116.67,116.82,2385819,0
+ROST.US,D,20230914,000000,116.99,118.2,116.83,117.8,2446236,0
+ROST.US,D,20230915,000000,117.92,118.415,117.16,118.17,3672877,0
+ROST.US,D,20230918,000000,118.05,118.6275,117.5,117.67,1993252,0
+ROST.US,D,20230919,000000,117.15,117.65,116.23,116.3,1938923,0
+ROST.US,D,20230920,000000,116.31,116.425,114.9,114.95,2267899,0
+ROST.US,D,20230921,000000,114.5,114.885,112.47,113.13,2424101,0
+ROST.US,D,20230922,000000,113.39,113.48,111.53,111.66,2050581,0
+ROST.US,D,20230925,000000,110.7,111.08,109.4,109.67,2283420,0
+ROST.US,D,20230926,000000,109.23,110.38,109.055,109.55,1887877,0
+ROST.US,D,20230927,000000,109.65,110.185,108.35,108.92,2378394,0
+ROST.US,D,20230928,000000,109.45,111.98,109.19,111.81,2419950,0
+ROST.US,D,20230929,000000,112.22,114.16,112.22,112.95,2476050,0
+ROST.US,D,20231002,000000,112.95,114.85,112.85,114.47,2663123,0
+ROST.US,D,20231003,000000,114.38,114.96,111.39,111.91,2474273,0
+ROST.US,D,20231004,000000,112.04,113.08,110.645,111.99,1845855,0
+ROST.US,D,20231005,000000,112.54,112.69,111.1,111.72,1813536,0
+ROST.US,D,20231006,000000,110.98,113.24,110.02,112.38,1752766,0
+ROST.US,D,20231009,000000,112.22,113.37,110.82,113.07,1431099,0
+ROST.US,D,20231010,000000,113.18,113.995,112.78,113.1,1914901,0
+ROST.US,D,20231011,000000,112.97,113.75,111.885,113.67,2251678,0
+ROST.US,D,20231012,000000,114.13,114.13,112.305,113.2,1946756,0
+ROST.US,D,20231013,000000,113.15,113.37,111.64,112.04,1789332,0
+ROST.US,D,20231016,000000,112.97,116.78,112.97,116.39,2965433,0
+ROST.US,D,20231017,000000,116.07,118.53,116.07,118,2127884,0
+ROST.US,D,20231018,000000,117.85,118.24,116.915,117.24,1908497,0
+ROST.US,D,20231019,000000,117.69,117.8,115.6501,116.26,2102688,0
+ROST.US,D,20231020,000000,116.26,116.79,115.1,115.66,4154680,0
+ROST.US,D,20231023,000000,115.66,115.67,113.23,114.41,1929526,0
+ROST.US,D,20231024,000000,114.42,116.77,114.42,115.81,2327830,0
+ROST.US,D,20231025,000000,115.61,116.31,114.57,115.54,1827546,0
+ROST.US,D,20231026,000000,115.7,116.38,113.91,114.29,1901125,0
+ROST.US,D,20231027,000000,114.22,115.16,112.39,112.79,1585424,0
+ROST.US,D,20231030,000000,113.6,115.19,113.45,114.7,2405996,0
+ROST.US,D,20231031,000000,114.87,116.07,114.06,115.97,2397907,0
+ROST.US,D,20231101,000000,116.16,116.57,114.72,115.98,1406205,0
+ROST.US,D,20231102,000000,116.5,118.47,116.5,118.32,1642635,0
+ROST.US,D,20231103,000000,120.27,122.3199,120.01,121.25,1853722,0
+ROST.US,D,20231106,000000,121.61,122.32,120.85,122.14,1443700,0
+ROST.US,D,20231107,000000,122.13,123.335,121.8,123.16,1808969,0
+ROST.US,D,20231108,000000,123.25,123.65,122.62,122.79,1439936,0
+ROST.US,D,20231109,000000,123.1,123.61,121.99,122.37,1739480,0
+ROST.US,D,20231110,000000,122.82,123.44,121.46,123.33,1816665,0
+ROST.US,D,20231113,000000,122.81,123.53,122.2,122.36,1929875,0
+ROST.US,D,20231114,000000,124,125.86,123.86,124.8,2380609,0
+ROST.US,D,20231115,000000,124,124.84,123.4701,123.97,4072639,0
+ROST.US,D,20231116,000000,123.27,123.93,119.73,120.15,4714082,0
+ROST.US,D,20231117,000000,127.12,131.31,126.71,128.82,9018697,0
+ROST.US,D,20231120,000000,128.82,130.4,128.26,129.43,3404733,0
+ROST.US,D,20231121,000000,129.78,130.94,128.26,130.72,2345600,0
+ROST.US,D,20231122,000000,131.21,131.31,130.23,130.98,1512201,0
+ROST.US,D,20231124,000000,130.61,131.99,130.42,131.09,856239,0
+ROST.US,D,20231127,000000,130.75,131.5,130.51,131.09,2068241,0
+ROST.US,D,20231128,000000,131.12,131.275,129.83,130.3,1854375,0
+ROST.US,D,20231129,000000,130.31,130.445,128.99,129.2,1616730,0
+ROST.US,D,20231130,000000,129.33,130.52,129.095,130.38,2566947,0
+ROST.US,D,20231201,000000,130.87,132.31,130.15,132.14,1920047,0
+ROST.US,D,20231204,000000,131.5,133.675,131.105,132.65,2280842,0
+ROST.US,D,20231205,000000,131.97,132.43,131.12,132.24,1820046,0
+ROST.US,D,20231206,000000,133.46,133.79,132.33,132.43,1566251,0
+ROST.US,D,20231207,000000,132.91,133.68,131.49,131.66,2532896,0
+ROST.US,D,20231208,000000,131.02,132.3,130.4,132.08,1443057,0
+ROST.US,D,20231211,000000,133.24,135.35,133.24,135.29,2124419,0
+ROST.US,D,20231212,000000,135.51,135.86,134.64,135.45,1967313,0
+ROST.US,D,20231213,000000,135.87,137.84,135.18,137.77,3294915,0
+ROST.US,D,20231214,000000,135.91,137.635,134.105,134.59,3059855,0
+ROST.US,D,20231215,000000,134.62,134.985,133.03,133.94,5573679,0
+ROST.US,D,20231218,000000,135.17,135.17,133.86,135.04,1893790,0
+ROST.US,D,20231219,000000,135.63,136.0955,135.215,135.87,1319588,0
+ROST.US,D,20231220,000000,135.79,136.72,134.6,134.61,2199094,0
+ROST.US,D,20231221,000000,135.39,136.4,135.0418,135.88,1657752,0
+ROST.US,D,20231222,000000,135.57,136.645,135.535,136.42,1422710,0
+ROST.US,D,20231226,000000,136.35,137.4899,136.015,137,3028104,0
+ROST.US,D,20231227,000000,137.02,137.55,136.68,137.41,1390755,0
+ROST.US,D,20231228,000000,137.86,138.497,137.3,138.2,1443346,0
+ROST.US,D,20231229,000000,138,139.22,138,138.39,2011641,0
+ROST.US,D,20240102,000000,137.49,139.32,137.22,137.68,2123857,0
+ROST.US,D,20240103,000000,137.78,138,134.76,134.77,1617580,0
+ROST.US,D,20240104,000000,134.77,136.09,134.62,135.27,2171791,0
+ROST.US,D,20240105,000000,135.27,136.18,134.44,134.5,1665959,0
+ROST.US,D,20240108,000000,134.5,135.97,134.36,135.81,1685924,0
+ROST.US,D,20240109,000000,134.65,136.195,134.28,135.9,1578661,0
+ROST.US,D,20240110,000000,136.17,137.02,135.6,135.96,1358980,0
+ROST.US,D,20240111,000000,135.73,136.9,134.9801,136.77,1527517,0
+ROST.US,D,20240112,000000,137.23,137.47,136.04,136.58,930844,0
+ROST.US,D,20240116,000000,136,137.09,135.92,137.08,1760824,0
+ROST.US,D,20240117,000000,136.62,136.99,135.49,135.6,1964850,0
+ROST.US,D,20240118,000000,135.22,137.65,135.055,137.47,1375562,0
+ROST.US,D,20240119,000000,137.86,138.44,136.615,137.63,1786007,0
+ROST.US,D,20240122,000000,137.73,138.32,137.43,138.23,1530056,0
+ROST.US,D,20240123,000000,138.85,139.44,137.35,138.88,1702259,0
+ROST.US,D,20240124,000000,139.5,139.915,138.4,138.73,1501104,0
+ROST.US,D,20240125,000000,140.07,141.12,139.86,140.81,2112582,0
+ROST.US,D,20240126,000000,141.46,142.01,140.72,141.76,1910365,0
+ROST.US,D,20240129,000000,141.41,143.05,141.11,142.94,1820883,0
+ROST.US,D,20240130,000000,142.51,143.09,141.0447,142.51,1847624,0
+ROST.US,D,20240131,000000,142.52,142.9,139.75,140.28,1616790,0
+ROST.US,D,20240201,000000,140.8,143.16,140.78,143.11,1728604,0
+ROST.US,D,20240202,000000,142.51,144.75,141.46,143.68,1956152,0
+ROST.US,D,20240205,000000,142.65,143.07,141.45,142.75,2879303,0
+ROST.US,D,20240206,000000,142.76,142.76,141.28,142.16,1796028,0
+ROST.US,D,20240207,000000,142.27,143.97,141.4,143.25,1804612,0
+ROST.US,D,20240208,000000,144.98,146.12,144.805,146.06,1336717,0
+ROST.US,D,20240209,000000,145.77,146.42,145.2,145.87,1283021,0
+ROST.US,D,20240212,000000,145.69,145.92,144.46,145.41,1949068,0
+ROST.US,D,20240213,000000,143.96,145.04,143.447,144.94,1604562,0
+ROST.US,D,20240214,000000,145.02,145.57,143.52,144.49,1451515,0
+ROST.US,D,20240215,000000,145.2,145.22,143.77,144.39,1891499,0
+ROST.US,D,20240216,000000,144.35,145.45,142.81,144.08,1876354,0
+ROST.US,D,20240220,000000,144.08,144.97,143.82,144.45,1788425,0
+ROST.US,D,20240221,000000,145.14,145.59,143.7,144.82,1484056,0
+ROST.US,D,20240222,000000,145.42,146.92,144.9,146.9,2101118,0
+ROST.US,D,20240223,000000,147.7,149.61,147.25,148.03,1581674,0
+ROST.US,D,20240226,000000,148.21,149.07,147.14,147.84,1601743,0
+ROST.US,D,20240227,000000,148.38,149.86,147.995,149.62,1618328,0
+ROST.US,D,20240228,000000,149.48,151.05,149.27,150.45,1594088,0
+ROST.US,D,20240229,000000,151.05,151.12,148.7,148.96,2785736,0
+ROST.US,D,20240301,000000,148.73,150.1,148.35,149.63,1426227,0
+ROST.US,D,20240304,000000,150.56,150.92,149.3,149.96,3258021,0
+ROST.US,D,20240305,000000,150.16,150.63,148.2,149.17,3301030,0
+ROST.US,D,20240306,000000,144.3,149.9,143.32,148.12,4094742,0
+ROST.US,D,20240307,000000,149.5,150,145.74,146.02,2917784,0
+ROST.US,D,20240308,000000,145.82,147.18,144.685,145.74,3079345,0
+ROST.US,D,20240311,000000,146.16,147.005,144.31,145.87,1643278,0
+ROST.US,D,20240312,000000,145.35,146.775,145.005,146.49,2138745,0
+ROST.US,D,20240313,000000,146.4,147.89,145.61,147.09,1851933,0
+ROST.US,D,20240314,000000,147.74,147.88,145.6,146.02,2618150,0
+ROST.US,D,20240315,000000,145.06,147.13,144.39,145.12,4555388,0
+ROST.US,D,20240318,000000,145.52,146.082,144.13,144.31,2250850,0
+ROST.US,D,20240319,000000,144.32,146.53,144.16,146.43,2437712,0
+ROST.US,D,20240320,000000,146.21,147.33,146.21,146.98,1599960,0
+ROST.US,D,20240321,000000,147.54,148.8,147.06,147.19,1999786,0
+ROST.US,D,20240322,000000,146.96,146.96,145.27,145.37,2080412,0
+ROST.US,D,20240325,000000,145.35,145.71,144.26,144.59,1832206,0
+ROST.US,D,20240326,000000,144.42,145.14,144.03,144.57,1949076,0
+ROST.US,D,20240327,000000,145.8,147.23,145.22,147.19,2007600,0
+ROST.US,D,20240328,000000,147.64,148.1,146.45,146.76,1960312,0
+ROST.US,D,20240401,000000,146.43,146.7725,144.63,145.09,1533279,0
+ROST.US,D,20240402,000000,144.39,144.39,142.495,143.68,1630614,0
+ROST.US,D,20240403,000000,143.68,144.02,140.99,141.52,1824571,0
+ROST.US,D,20240404,000000,142.95,143.27,139.45,139.71,1801506,0
+ROST.US,D,20240405,000000,140.14,140.57,139.2,139.53,1529040,0
+ROST.US,D,20240408,000000,138.85,141.19,138.67,140.27,1969393,0
+ROST.US,D,20240409,000000,141.5,142.56,139.11,139.92,2025670,0
+ROST.US,D,20240410,000000,138.47,139.27,137.01,138.29,1902320,0
+ROST.US,D,20240411,000000,138.86,140.32,138.22,139.94,1707913,0
+ROST.US,D,20240412,000000,138.23,138.83,135.54,135.99,2290332,0
+ROST.US,D,20240415,000000,138.13,138.31,133.54,133.65,2490354,0
+ROST.US,D,20240416,000000,133.68,134.68,133.08,133.83,1793664,0
+ROST.US,D,20240417,000000,134.92,134.92,132.06,132.79,2151642,0
+ROST.US,D,20240418,000000,134.02,134.18,131.6,131.8,1505934,0
+ROST.US,D,20240419,000000,131.8,133.92,131.28,133.34,3121979,0
+ROST.US,D,20240422,000000,134.45,134.69,133.06,133.77,2187629,0
+ROST.US,D,20240423,000000,133.92,134.17,132.98,133.09,2590109,0
+ROST.US,D,20240424,000000,132.18,133.39,131.9235,132.61,2366775,0
+ROST.US,D,20240425,000000,132.62,133.165,130.68,132.15,2364268,0
+ROST.US,D,20240426,000000,131.52,134.3,131.52,133.61,1958373,0
+ROST.US,D,20240429,000000,133.3,133.485,130.175,131.06,3541723,0
+ROST.US,D,20240430,000000,130.71,130.97,129.11,129.55,3217756,0
+ROST.US,D,20240501,000000,128.92,129.73,127.77,127.82,3450496,0
+ROST.US,D,20240502,000000,128.83,129.04,127.525,127.68,2597955,0
+ROST.US,D,20240503,000000,128.02,131.41,128.02,130.84,3732548,0
+ROST.US,D,20240506,000000,130.95,132.52,130.95,132.48,2803045,0
+ROST.US,D,20240507,000000,132.79,133.37,131.42,131.58,1908969,0
+ROST.US,D,20240508,000000,131.55,132.83,131.03,132.76,1606107,0
+ROST.US,D,20240509,000000,133.05,135.04,132.92,134.87,2188277,0
+ROST.US,D,20240510,000000,134.87,135.77,133.31,133.48,1793865,0
+ROST.US,D,20240513,000000,134.61,135.87,133.405,133.6,1946451,0
+ROST.US,D,20240514,000000,134.17,134.88,132.16,132.86,3560737,0
+ROST.US,D,20240515,000000,133.19,134.17,132.745,133,1958952,0
+ROST.US,D,20240516,000000,133.56,135.47,132.56,134.34,2265567,0
+ROST.US,D,20240517,000000,134,134.29,132.16,132.33,3604653,0
+ROST.US,D,20240520,000000,131.72,132.355,130.86,131.52,2259786,0
+ROST.US,D,20240521,000000,131.68,132.99,131.215,132.3,2278585,0
+ROST.US,D,20240522,000000,132.92,133.73,130.86,131.51,3932660,0
+ROST.US,D,20240523,000000,132,132.86,130.45,131.86,3913472,0
+ROST.US,D,20240524,000000,141.86,145.18,140.88,142.13,7641385,0
+ROST.US,D,20240528,000000,141.28,141.65,137.52,137.64,3857561,0
+ROST.US,D,20240529,000000,136.5,139.31,136.41,139.1,3042403,0
+ROST.US,D,20240530,000000,140.2,143.92,139.37,139.84,3181275,0
+ROST.US,D,20240531,000000,139.96,140.38,137.94,139.76,3204663,0
+ROST.US,D,20240603,000000,139.48,141.39,139.38,141.22,2587205,0
+ROST.US,D,20240604,000000,141.26,142.88,139.75,140.94,2558069,0
+ROST.US,D,20240605,000000,141.32,144.5,140.16,144.34,4078366,0
+ROST.US,D,20240606,000000,144.66,144.94,143.395,144.15,1705763,0
+ROST.US,D,20240607,000000,144.53,144.85,143.815,144.275,2032869,0
+ROST.US,D,20240610,000000,144.04,145.25,144.04,144.76,2513923,0
+ROST.US,D,20240611,000000,143.86,144.625,142.65,144.58,2125995,0
+ROST.US,D,20240612,000000,144.94,145.5,143.42,144.39,2162006,0
+ROST.US,D,20240613,000000,144.53,146.25,143.885,145.65,2003623,0
+ROST.US,D,20240614,000000,145.65,146.63,145.62,145.93,2670724,0
+ROST.US,D,20240617,000000,145.66,150.44,145,150.38,2651968,0
+ROST.US,D,20240618,000000,150,150.18,148.38,148.69,2510431,0
+ROST.US,D,20240620,000000,148.37,149.38,146.9201,147.37,2714887,0
+ROST.US,D,20240621,000000,148.4,149.6,147.62,149.29,4545777,0
+ROST.US,D,20240624,000000,149.91,149.91,148.34,149.25,1655567,0
+ROST.US,D,20240625,000000,149.53,149.53,147.4901,148.46,1790357,0
+ROST.US,D,20240626,000000,148.16,149.28,147.8,148.74,1717533,0
+ROST.US,D,20240627,000000,148.37,148.42,145.96,146.08,1794521,0
+ROST.US,D,20240628,000000,145.75,146.35,144.87,145.32,8585963,0
+ROST.US,D,20240701,000000,145.77,146.28,144.41,145.24,1965820,0
+ROST.US,D,20240702,000000,145.25,146.14,144.19,144.4,1854497,0
+ROST.US,D,20240703,000000,144.4,144.8,143.785,144,1170620,0
+ROST.US,D,20240705,000000,144.24,145.86,144.02,145.55,1601693,0
+ROST.US,D,20240708,000000,146.21,146.98,145.68,146.69,1088857,0
+ROST.US,D,20240709,000000,147.22,147.785,146.67,146.83,1313743,0
+ROST.US,D,20240710,000000,146.83,148.26,146.83,148.03,1432303,0
+ROST.US,D,20240711,000000,148.62,151.1,148.505,150.8,1779650,0
+ROST.US,D,20240712,000000,151.26,153.06,151.17,151.73,1648666,0
+ROST.US,D,20240715,000000,150.41,151.38,147.87,148.08,2685569,0
+ROST.US,D,20240716,000000,147.9,149.355,147.15,148.87,2026994,0
+ROST.US,D,20240717,000000,148.64,148.99,146.765,147.6,2058260,0
+ROST.US,D,20240718,000000,147.79,147.79,143.95,144.5,2168823,0
+ROST.US,D,20240719,000000,145,145.39,142.81,143.5,3550702,0
+ROST.US,D,20240722,000000,144.32,145.009,143.45,144.92,1957434,0
+ROST.US,D,20240723,000000,144.92,145.26,143.24,143.78,1906427,0
+ROST.US,D,20240724,000000,143.58,143.7491,141.79,142.09,1939804,0
+ROST.US,D,20240725,000000,142.1,143.31,141.01,141.11,1800491,0
+ROST.US,D,20240726,000000,142,142.51,140.42,140.91,1853660,0
+ROST.US,D,20240729,000000,141.43,142.41,139.65,141.91,1595561,0
+ROST.US,D,20240730,000000,142.22,143.29,141.81,142.75,1210135,0
+ROST.US,D,20240731,000000,143.38,144.375,142.65,143.23,1743804,0
+ROST.US,D,20240801,000000,143.71,143.71,141.61,142.975,1862118,0
+ROST.US,D,20240802,000000,143.59,144.25,137.66,140.24,2363529,0
+ROST.US,D,20240805,000000,138.36,139.71,135.52,136.06,2565085,0
+ROST.US,D,20240806,000000,135.84,138.33,135.53,136.98,1926482,0
+ROST.US,D,20240807,000000,138.17,139.8215,136.16,136.33,1421410,0
+ROST.US,D,20240808,000000,137.4,139.4,136.64,139.22,1892532,0
+ROST.US,D,20240809,000000,139.13,139.84,138.23,139.64,1225694,0
+ROST.US,D,20240812,000000,140.14,141.155,139.105,140.67,1708354,0
+ROST.US,D,20240813,000000,141.05,141.92,140.32,141.65,1218262,0
+ROST.US,D,20240814,000000,140.94,142.29,140.2,141.34,1529726,0
+ROST.US,D,20240815,000000,144.8,147.87,144.48,147.8,2443063,0
+ROST.US,D,20240816,000000,147.19,147.89,146.15,147.4,3117174,0
+ROST.US,D,20240819,000000,147.41,148.39,146.86,147.4,1363742,0
+ROST.US,D,20240820,000000,147.7,148.25,147.16,147.7,1537566,0
+ROST.US,D,20240821,000000,156.26,157.85,152.1,153.95,3173767,0
+ROST.US,D,20240822,000000,153.8,154.11,152.24,152.52,3215565,0
+ROST.US,D,20240823,000000,163.555,163.6,153.37,155.21,5124334,0
+ROST.US,D,20240826,000000,155.54,157.4,153.7,154.21,2393724,0
+ROST.US,D,20240827,000000,153.59,154.42,153.1,153.33,2283058,0
+ROST.US,D,20240828,000000,153,153.47,149.8,149.9,2829626,0
+ROST.US,D,20240829,000000,151.45,153.19,149.66,151.8,1976469,0
+ROST.US,D,20240830,000000,151.84,152.29,149.34,150.61,2287787,0
+ROST.US,D,20240903,000000,150.06,151.79,150.06,151.68,2476819,0
+ROST.US,D,20240904,000000,151.41,151.97,150.08,151.76,3216929,0
+ROST.US,D,20240905,000000,151.94,154.26,150.35,153.14,2766429,0
+ROST.US,D,20240906,000000,153.33,153.33,150.165,150.53,2818181,0
+ROST.US,D,20240909,000000,150.34,151.62,149.97,150.79,2145545,0
+ROST.US,D,20240910,000000,150.955,151.21,149.05,150.79,2780048,0
+ROST.US,D,20240911,000000,150.85,151.4,148.23,151.13,1873292,0
+ROST.US,D,20240912,000000,151.33,153,151.04,152.68,1634039,0
+ROST.US,D,20240913,000000,153.46,155.56,153.195,155.25,1411390,0
+ROST.US,D,20240916,000000,156.06,156.25,153.08,153.17,1655856,0
+ROST.US,D,20240917,000000,153.14,154.27,149.8784,150.32,1756673,0
+ROST.US,D,20240918,000000,150.91,152.82,150.38,150.73,1364858,0
+ROST.US,D,20240919,000000,152.59,154.52,152.59,154.44,2345069,0
+ROST.US,D,20240920,000000,154.31,154.47,153.26,154.31,3351603,0
+ROST.US,D,20240923,000000,154.69,154.725,149.91,149.98,3155932,0
+ROST.US,D,20240924,000000,150.14,152.31,149.795,152.27,2382915,0
+ROST.US,D,20240925,000000,152.58,153.5,151.83,153.08,1492298,0
+ROST.US,D,20240926,000000,154.19,154.38,151.65,152.82,1699804,0
+ROST.US,D,20240927,000000,152.98,153.51,151.47,151.56,1727338,0
+ROST.US,D,20240930,000000,151.8,152.52,149.54,150.51,1869226,0
+ROST.US,D,20241001,000000,149.77,150.0182,147.48,148.19,1688778,0
+ROST.US,D,20241002,000000,147.45,148.15,146.395,147.73,1371636,0
+ROST.US,D,20241003,000000,146.34,147.415,145.26,146.78,1697538,0
+ROST.US,D,20241004,000000,148.24,148.82,144.35,145.58,1788319,0
+ROST.US,D,20241007,000000,145.07,145.49,138.91,140.12,2382122,0
+ROST.US,D,20241008,000000,140.25,142.06,139.52,141.82,1946070,0
+ROST.US,D,20241009,000000,142,142.58,139.82,142.39,2215173,0
+ROST.US,D,20241010,000000,141.13,142.01,139.56,141.03,2048826,0
+ROST.US,D,20241011,000000,141.72,143.39,141.345,143.36,2530251,0
+ROST.US,D,20241014,000000,143.57,144.31,142.52,143.32,1937198,0
+ROST.US,D,20241015,000000,144.25,147.2876,144.25,146.25,2956287,0
+ROST.US,D,20241016,000000,146.96,148.02,146.48,147.78,2312185,0
+ROST.US,D,20241017,000000,148.71,149.595,147.8048,149.19,1573315,0
+ROST.US,D,20241018,000000,149.78,150.95,148.9875,149.9,4003485,0
+ROST.US,D,20241021,000000,149.14,149.65,146.36,147.29,1554157,0
+ROST.US,D,20241022,000000,146.19,146.38,144.401,145.75,2299587,0
+ROST.US,D,20241023,000000,144.73,146.18,144.45,145.24,1610922,0
+ROST.US,D,20241024,000000,145.53,146.37,143.71,144.38,1573678,0
+ROST.US,D,20241025,000000,144.89,145.62,143.74,144.22,1565117,0
+ROST.US,D,20241028,000000,144.31,144.875,142.695,143.16,2095265,0
+ROST.US,D,20241029,000000,141.54,142.35,138.3,139.01,4081697,0
+ROST.US,D,20241030,000000,138.32,139.94,138.27,139.59,2332037,0
+ROST.US,D,20241031,000000,139.3,140.55,138.65,139.72,2214473,0
+ROST.US,D,20241101,000000,139.72,141.1,139.135,140.06,2255671,0
+ROST.US,D,20241104,000000,140.15,140.87,138.76,140.66,2407382,0
+ROST.US,D,20241105,000000,141.19,142.45,140.43,142.32,2731142,0
+ROST.US,D,20241106,000000,144.84,145.66,138.44,138.59,4311502,0
+ROST.US,D,20241107,000000,139.77,142.58,138.73,142.04,3118550,0
+ROST.US,D,20241108,000000,142.29,144.94,142.04,143.4,2845994,0
+ROST.US,D,20241111,000000,144,144.44,141.01,142.36,3164260,0
+ROST.US,D,20241112,000000,139.85,142.1,139.29,140.31,4312920,0
+ROST.US,D,20241113,000000,140,141.55,139.83,140.46,2374072,0
+ROST.US,D,20241114,000000,140,144.29,139.94,142.33,3187908,0
+ROST.US,D,20241115,000000,142.34,143.2,140.21,140.69,2837869,0
+ROST.US,D,20241118,000000,140.51,141.54,139.07,141.3,2238427,0
+ROST.US,D,20241119,000000,140.94,141.235,137.47,139.26,2586655,0
+ROST.US,D,20241120,000000,137,139.58,136.8,139.32,3698013,0
+ROST.US,D,20241121,000000,140.88,143.22,139.27,142.96,5871241,0
+ROST.US,D,20241122,000000,153.29,155.47,144.79,146.09,8266324,0
+ROST.US,D,20241125,000000,148.83,154.71,148.58,153.29,5475906,0
+ROST.US,D,20241126,000000,153.78,155.06,152.27,154.38,2742910,0
+ROST.US,D,20241127,000000,154,155.96,154,154.89,2330194,0
+ROST.US,D,20241129,000000,154.96,155.685,153.91,154.87,1323540,0
+ROST.US,D,20241202,000000,155.16,156.86,154.4175,156.36,3353430,0
+ROST.US,D,20241203,000000,155.95,156.75,153.61,153.72,1968633,0
+ROST.US,D,20241204,000000,153.73,155.669,153.09,154.48,2155069,0
+ROST.US,D,20241205,000000,154.48,157.07,154.235,156.61,2884338,0
+ROST.US,D,20241206,000000,157.48,158.34,156.28,156.48,3692203,0
+ROST.US,D,20241209,000000,156.46,158.69,155.3653,156.24,3555760,0
+ROST.US,D,20241210,000000,156.08,156.85,154.075,155.77,2228714,0
+ROST.US,D,20241211,000000,156.76,157.035,153.765,153.84,1499954,0
+ROST.US,D,20241212,000000,153.3,154.68,153.14,153.88,2129328,0
+ROST.US,D,20241213,000000,153.89,154.705,152.86,153.53,1698006,0
+ROST.US,D,20241216,000000,153.97,153.97,149.64,149.92,2557018,0
+ROST.US,D,20241217,000000,149.17,151.65,149.153,150.85,3313295,0
+ROST.US,D,20241218,000000,150.85,152.1,148.54,148.6,2641351,0
+ROST.US,D,20241219,000000,148.54,149.45,147.75,147.79,2352064,0
+ROST.US,D,20241220,000000,147.82,151.21,147.8,149.15,6172688,0
+ROST.US,D,20241223,000000,148.48,148.9193,146.84,148.68,1411221,0
+ROST.US,D,20241224,000000,149.09,150.63,148.52,150.475,657998,0
+ROST.US,D,20241226,000000,150.09,154.03,149.675,153.87,1313641,0
+ROST.US,D,20241227,000000,152.77,154.07,152.05,152.96,1341477,0
+ROST.US,D,20241230,000000,152.02,152.265,149.735,151.5,1703041,0
+ROST.US,D,20241231,000000,152.45,152.71,150.62,151.27,1692847,0
+ROST.US,D,20250102,000000,152.53,154.82,151.3849,152.6,1947525,0
+ROST.US,D,20250103,000000,153.62,155.08,152.5312,154.25,1638767,0
+ROST.US,D,20250106,000000,154.11,157.25,154.11,154.95,1882419,0
+ROST.US,D,20250107,000000,154.72,155.21,151.43,151.56,2705522,0
+ROST.US,D,20250108,000000,151.88,154.7,150.91,154.63,2437801,0
+ROST.US,D,20250110,000000,152.3,154.43,151.6186,151.74,2809606,0
+ROST.US,D,20250113,000000,151.25,151.44,146.62,151.16,2086768,0
+ROST.US,D,20250114,000000,151.27,151.79,148.23,149.12,1961394,0
+ROST.US,D,20250115,000000,150.68,151.005,147.63,149.01,2366064,0
+ROST.US,D,20250116,000000,149.36,150.19,148.78,149,2254554,0
+ROST.US,D,20250117,000000,150.83,151.44,148.905,149.15,3011202,0
+ROST.US,D,20250121,000000,148.15,149.62,147.46,148.94,2508737,0
+ROST.US,D,20250122,000000,148.5,149.88,146.58,149.79,2640854,0
+ROST.US,D,20250123,000000,149.14,149.38,147.82,148.61,2419782,0
+ROST.US,D,20250124,000000,148.62,149.63,147.81,149.28,1993550,0
+ROST.US,D,20250127,000000,148.23,150.3,145.305,146.01,3010257,0
+ROST.US,D,20250128,000000,145.78,148.11,145.26,147.92,2752701,0
+ROST.US,D,20250129,000000,148.5,152.055,147.72,150.15,2331506,0
+ROST.US,D,20250130,000000,152,153.03,151,152.92,2067938,0
+ROST.US,D,20250131,000000,152.53,154.085,150.28,150.56,1753555,0
+ROST.US,D,20250203,000000,148.97,149.435,146.05,147.07,2587298,0
+ROST.US,D,20250204,000000,146.3,147.625,145.9043,146.95,2036850,0
+ROST.US,D,20250205,000000,147.4,147.66,145.935,147.44,1528392,0
+ROST.US,D,20250206,000000,148.48,148.91,144.87,145.02,2478842,0
+ROST.US,D,20250207,000000,144.44,144.44,141.5325,142.59,2877174,0
+ROST.US,D,20250210,000000,143.885,143.885,139.84,142.13,2185269,0
+ROST.US,D,20250211,000000,141,141.52,140.135,141.27,2704129,0
+ROST.US,D,20250212,000000,140.91,140.91,138.75,139.55,1887988,0
+ROST.US,D,20250213,000000,139.59,140.6096,139.05,140.44,1674402,0
+ROST.US,D,20250214,000000,140.71,140.93,138.74,138.76,2350914,0
+ROST.US,D,20250218,000000,139.67,139.76,136.58,139.09,2250265,0
+ROST.US,D,20250219,000000,138.39,140.14,137.5,139.73,2420390,0
+ROST.US,D,20250220,000000,139.14,139.67,137.12,139.09,2442277,0
+ROST.US,D,20250221,000000,139.44,140.33,135.92,136.61,2676993,0
+ROST.US,D,20250224,000000,137.09,137.09,135.03,135.93,2035444,0
+ROST.US,D,20250225,000000,136.9,137.84,135.86,136.45,2163783,0
+ROST.US,D,20250226,000000,138,140.7,137.375,138.78,4394940,0
+ROST.US,D,20250227,000000,139.01,139.77,137.83,138.02,2291451,0
+ROST.US,D,20250228,000000,138.83,141.1,137.99,140.32,3137802,0
+ROST.US,D,20250303,000000,140.5,141.09,136.4,136.81,3423055,0
+ROST.US,D,20250304,000000,137.11,137.65,134.75,135.97,4108819,0
+ROST.US,D,20250305,000000,129.4,139.22,129.26,138.64,5162622,0
+ROST.US,D,20250306,000000,138.02,141.8,137.6648,137.89,4014406,0
+ROST.US,D,20250307,000000,138.3,138.69,133.92,135.96,4252672,0
+ROST.US,D,20250310,000000,135.385,136.68,131.93,132.12,3694087,0
+ROST.US,D,20250311,000000,132.15,132.38,128.56,128.65,4410393,0
+ROST.US,D,20250312,000000,129.08,129.59,126.435,126.52,4954797,0
+ROST.US,D,20250313,000000,126.3,126.51,123.01,123.3,3320657,0
+ROST.US,D,20250314,000000,123.84,125.18,122.77,124.21,4042930,0
+ROST.US,D,20250317,000000,124.93,126.08,124.1911,125.54,3868354,0
+ROST.US,D,20250318,000000,124.28,124.62,122.895,123.71,3359655,0
+ROST.US,D,20250319,000000,124.71,126.93,124.0187,125.95,5331166,0
+ROST.US,D,20250320,000000,125.13,126.33,124.14,124.6,4366520,0
+ROST.US,D,20250321,000000,123.11,124.86,122.36,123.54,6659868,0
+ROST.US,D,20250324,000000,125.26,129.28,124.825,129.18,4208589,0
+ROST.US,D,20250325,000000,128.72,129.67,127.22,128.13,3660746,0
+ROST.US,D,20250326,000000,128.46,128.67,127.1,127.7,1901174,0
+ROST.US,D,20250327,000000,127.71,129.765,127.36,129.09,2120176,0
+ROST.US,D,20250328,000000,128.36,128.36,125.018,125.42,2273715,0
+ROST.US,D,20250331,000000,124.6,128.25,124.07,127.79,3318284,0
+ROST.US,D,20250401,000000,127.88,129.65,127.81,129.11,1904204,0
+ROST.US,D,20250402,000000,127.7,133.089,127.675,132.37,2137394,0
+ROST.US,D,20250403,000000,129.86,133.85,128.59,131.21,4055438,0
+ROST.US,D,20250404,000000,131.4,136.42,129.59,130.31,5570283,0
+ROST.US,D,20250407,000000,128.87,132.62,124.36,127.88,4744841,0
+ROST.US,D,20250408,000000,130.95,133.54,125.265,126.9,3702341,0
+ROST.US,D,20250409,000000,126.54,139.29,126,137,7302207,0
+ROST.US,D,20250410,000000,136.05,140.18,134.5272,138.89,4736709,0
+ROST.US,D,20250411,000000,138.82,142.47,137.66,141.51,4388863,0
+ROST.US,D,20250414,000000,142.41,144.31,141.89,143.66,2995745,0
+ROST.US,D,20250415,000000,143.22,144.14,140.67,141.03,2570240,0
+ROST.US,D,20250416,000000,141.75,142.265,137.725,138.68,2512522,0
+ROST.US,D,20250417,000000,139.41,140.46,138.22,139.63,2287583,0
+ROST.US,D,20250421,000000,139.14,139.14,133.695,135.49,3161321,0
+ROST.US,D,20250422,000000,136.5,138.7299,136.21,137.89,2523363,0
+ROST.US,D,20250423,000000,140.61,141.67,137.71,138.22,2294456,0
+ROST.US,D,20250424,000000,137.09,140.335,135.7701,139.93,2484949,0
+ROST.US,D,20250425,000000,140.46,142.63,138.5903,139.71,2289834,0
+ROST.US,D,20250428,000000,139.915,142,138.79,139.37,2515773,0
+ROST.US,D,20250429,000000,138.79,141.18,138.75,140.78,2165909,0
+ROST.US,D,20250430,000000,138.87,139.575,137.25,139,4037324,0
+ROST.US,D,20250501,000000,138.39,139.95,138.39,138.93,2342707,0
+ROST.US,D,20250502,000000,140.33,141.89,140.16,140.49,2133455,0
+ROST.US,D,20250505,000000,140.04,142.24,139.61,141.47,2263931,0
+ROST.US,D,20250506,000000,140.27,142,140.105,141.61,1856378,0
+ROST.US,D,20250507,000000,141.215,143.905,140.455,143.03,2723262,0
+ROST.US,D,20250508,000000,144.065,145.27,143.07,143.37,2049636,0
+ROST.US,D,20250509,000000,143.37,143.9196,141.77,142.28,1727919,0
+ROST.US,D,20250512,000000,147.26,149.31,145.92,149.26,2663189,0
+ROST.US,D,20250513,000000,148.93,150.075,148.08,149.33,1658358,0
+ROST.US,D,20250514,000000,148.88,151.03,148.45,150.66,2491704,0
+ROST.US,D,20250515,000000,150.29,151.98,149.66,151.89,2438262,0
+ROST.US,D,20250516,000000,152.045,153.11,150.88,152.92,2065028,0
+ROST.US,D,20250519,000000,152,154.3495,151.6001,154.26,1896566,0
+ROST.US,D,20250520,000000,153.435,155.58,153.305,154.24,2166611,0
+ROST.US,D,20250521,000000,151.51,153.91,151.115,152.68,2878472,0
+ROST.US,D,20250522,000000,153.38,153.38,151.99,152.25,3996026,0
+ROST.US,D,20250523,000000,134.6,139.9,129.195,137.26,18535046,0
+ROST.US,D,20250527,000000,138.07,145.51,138.07,141.29,7636027,0
+ROST.US,D,20250528,000000,140.83,142.55,139.5,139.7,3596818,0
+ROST.US,D,20250529,000000,142.12,142.65,138.75,138.93,3913724,0
+ROST.US,D,20250530,000000,138.93,140.71,138.23,140.09,4225898,0
+ROST.US,D,20250602,000000,139.87,142.44,138.06,142.42,3073256,0
+ROST.US,D,20250603,000000,141.64,144.55,141.64,144.03,3161603,0
+ROST.US,D,20250604,000000,143.97,144.42,142.02,142.51,2260587,0
+ROST.US,D,20250605,000000,142.28,142.61,140.72,142.24,1620748,0
+ROST.US,D,20250606,000000,143.2,144.085,141.42,143.8,1496449,0
+ROST.US,D,20250609,000000,143.6,143.6554,141.195,142.16,2782424,0
+ROST.US,D,20250610,000000,141.24,142.14,139.2,140.08,2159624,0
+ROST.US,D,20250611,000000,140.15,140.15,135.28,136.39,4645303,0
+ROST.US,D,20250612,000000,136.2,136.59,132.94,133.47,6158168,0
+ROST.US,D,20250613,000000,132.8,134.56,131.31,131.845,2996954,0
+ROST.US,D,20250616,000000,133.15,133.2,130.98,131.15,3537358,0
+ROST.US,D,20250617,000000,130.26,131.05,128.4,129.05,3971517,0
+ROST.US,D,20250618,000000,129.13,129.795,127.955,128.05,3833305,0
+ROST.US,D,20250620,000000,128.74,129.355,127.1,127.67,7112841,0
+ROST.US,D,20250623,000000,127.24,128.47,125.3001,127.87,4898453,0
+ROST.US,D,20250624,000000,128.38,129.1567,127.1,128.33,4515775,0
+ROST.US,D,20250625,000000,128.52,128.72,126.955,127.28,2017608,0
+ROST.US,D,20250626,000000,127.04,127.25,124.49,126.62,4159998,0
+ROST.US,D,20250627,000000,127.41,129.5899,127,127.9,4422947,0
+ROST.US,D,20250630,000000,128.225,128.655,126.79,127.58,2553545,0
+ROST.US,D,20250701,000000,127.41,131.66,127.31,129.97,2976509,0
+ROST.US,D,20250702,000000,135.39,135.855,130.3375,131.52,3684238,0
+ROST.US,D,20250703,000000,131.35,132.125,130.24,131.55,2343840,0
+ROST.US,D,20250707,000000,131.11,131.75,129.38,130.77,2504980,0
+ROST.US,D,20250708,000000,130.5,131.895,130.29,131.56,2737162,0
+ROST.US,D,20250709,000000,131.64,132.34,130.25,131.21,2211596,0
+ROST.US,D,20250710,000000,131.01,132.99,130.68,130.86,3142881,0
+ROST.US,D,20250711,000000,130.4,131.84,129.55,131.17,2171549,0
+ROST.US,D,20250714,000000,130.88,131.24,129.55,131.17,2485660,0
+ROST.US,D,20250715,000000,131.17,131.34,127.55,127.59,2082641,0
+ROST.US,D,20250716,000000,127.65,129.35,126.32,129.1,3697817,0
+ROST.US,D,20250717,000000,129.38,130.88,128.82,130.48,2105466,0
+ROST.US,D,20250718,000000,131.41,131.44,129.48,129.94,2714121,0
+ROST.US,D,20250721,000000,130.53,134.56,130.49,134.02,2749219,0
+ROST.US,D,20250722,000000,134.02,136.0892,133.14,135.76,2077070,0
+ROST.US,D,20250723,000000,136.44,137.26,135.75,137.17,2350130,0
+ROST.US,D,20250724,000000,136.78,138.06,134.89,136.44,2311640,0
+ROST.US,D,20250725,000000,137.27,138.52,136.62,138.33,1644131,0
+ROST.US,D,20250728,000000,138.78,140.99,138.675,140.82,2687623,0
+ROST.US,D,20250729,000000,141.39,141.39,139.1,139.56,2118964,0
+ROST.US,D,20250730,000000,140,140.06,137.9,138.48,2231752,0
+ROST.US,D,20250731,000000,137.23,138.7,136.335,136.54,2519320,0
+ROST.US,D,20250801,000000,136,137.61,134.37,137.01,2220604,0
+ROST.US,D,20250804,000000,137.58,142.5,137.58,141.97,2686118,0
+ROST.US,D,20250805,000000,141.3,142.77,140.71,141.79,2055954,0
+ROST.US,D,20250806,000000,142.28,146.8,141.91,146.55,2955236,0
+ROST.US,D,20250807,000000,146.55,147.51,144.41,145.15,2107132,0
+ROST.US,D,20250808,000000,145.22,146.07,144.08,145.22,2295699,0
+ROST.US,D,20250811,000000,146.03,147.68,144.78,146.49,2399337,0
+ROST.US,D,20250812,000000,146.59,148.58,146,148,2346796,0
+ROST.US,D,20250813,000000,147.94,150.585,147.57,150.28,2795692,0
+ROST.US,D,20250814,000000,149.25,149.29,147.3,147.38,3247265,0
+ROST.US,D,20250815,000000,147.71,148.5,146.48,146.94,3695630,0
+ROST.US,D,20250818,000000,147.04,147.86,145.68,146.06,5075381,0
+ROST.US,D,20250819,000000,145.94,148.8,145.36,147.88,3615639,0
+ROST.US,D,20250820,000000,148.85,150.58,146.08,146.35,4966080,0
+ROST.US,D,20250821,000000,146.1,146.85,144.18,145.62,5610973,0
+ROST.US,D,20250822,000000,150.23,151,145.36,147.25,7736749,0
+ROST.US,D,20250825,000000,146.97,148.11,145.46,147.45,3371626,0
+ROST.US,D,20250826,000000,147.41,149.175,146.96,148.33,2693371,0
+ROST.US,D,20250827,000000,148.53,150.52,148.07,150.29,2360157,0
+ROST.US,D,20250828,000000,150.87,151.83,148.07,149.05,2321191,0
+ROST.US,D,20250829,000000,148.93,149.64,146.77,147.16,2633616,0
+ROST.US,D,20250902,000000,146.37,151.43,146.37,151.25,3132648,0
+ROST.US,D,20250903,000000,151,152,150.235,150.73,2701295,0
+ROST.US,D,20250904,000000,151.17,153.54,151.0707,152.81,2621018,0
+ROST.US,D,20250905,000000,152.77,153.42,150.46,150.95,2438403,0
+ROST.US,D,20250908,000000,150.94,152.45,150.47,151.57,2393445,0
+ROST.US,D,20250909,000000,150.3,150.645,148.37,149.04,1863809,0
+ROST.US,D,20250910,000000,148.2,149.92,147.64,149.24,1956980,0
+ROST.US,D,20250911,000000,149.55,151.27,149.53,151.1,2029519,0
+ROST.US,D,20250912,000000,149.99,150.345,146.7701,147.9,2131667,0
+ROST.US,D,20250915,000000,147.9,147.9,146.41,147.05,1946257,0
+ROST.US,D,20250916,000000,147.1,147.535,145.77,146.45,1554587,0
+ROST.US,D,20250917,000000,146.95,148.15,146.23,146.66,3285740,0
+ROST.US,D,20250918,000000,147.04,147.37,143.39,146.09,3155127,0
+ROST.US,D,20250919,000000,146.42,146.931,144.56,146.18,4702473,0
+ROST.US,D,20250922,000000,146.44,146.92,143.71,144.67,3294650,0
+ROST.US,D,20250923,000000,144.76,145.8,144,145.68,2704329,0
+ROST.US,D,20250924,000000,146,150.47,146,149.43,2689221,0
+ROST.US,D,20250925,000000,150.07,150.625,147.7701,149.46,2758415,0
+ROST.US,D,20250926,000000,150.2,151.93,149.14,151.52,2265092,0
+ROST.US,D,20250929,000000,152.49,152.8613,150.41,151.86,2346364,0
+ROST.US,D,20250930,000000,151.14,152.9,151.06,152.39,2025214,0
+ROST.US,D,20251001,000000,151.9,153.97,150.8025,153.2,2193361,0
+ROST.US,D,20251002,000000,153.06,157.03,152.61,156.17,2576421,0
+ROST.US,D,20251003,000000,156.01,156.56,151.985,152.64,2372683,0
+ROST.US,D,20251006,000000,152.24,153.46,151.2,152.26,2669897,0
+ROST.US,D,20251007,000000,152.98,152.98,149.67,150.34,1591627,0
+ROST.US,D,20251008,000000,150.97,152.1,150.41,152.02,1992761,0
+ROST.US,D,20251009,000000,151.24,152.53,149.08,149.98,1466898,0
+ROST.US,D,20251010,000000,150.67,151.64,147.494,147.71,2365758,0
+ROST.US,D,20251013,000000,148.97,155.4096,148.58,154.77,3214647,0
+ROST.US,D,20251014,000000,154.66,156.555,154.17,155.26,2077846,0
+ROST.US,D,20251015,000000,155.57,157.91,155.5,156.99,1851336,0
+ROST.US,D,20251016,000000,157.3,157.48,154.691,155.21,1793865,0
+ROST.US,D,20251017,000000,156.12,157.355,155.16,156.31,2896132,0
+ROST.US,D,20251020,000000,157.32,157.785,156.355,157.45,1691436,0
+ROST.US,D,20251021,000000,156.63,157.5975,156.37,156.41,1456979,0
+ROST.US,D,20251022,000000,156.91,158.03,155.89,156.05,1312084,0
+ROST.US,D,20251023,000000,155.19,156.89,154.872,156.66,1337977,0
+ROST.US,D,20251024,000000,156.98,157.83,156.41,156.75,1598137,0
+ROST.US,D,20251027,000000,159.47,161.95,159.23,160.73,3812370,0
+ROST.US,D,20251028,000000,160.12,161.31,158.65,160.7,1534447,0
+ROST.US,D,20251029,000000,158.915,160.82,157.92,158.34,1507514,0
+ROST.US,D,20251030,000000,158.92,159.42,157.56,158.07,1620270,0
+ROST.US,D,20251031,000000,157.98,159.63,157.39,158.92,1755832,0
+ROST.US,D,20251103,000000,159.66,161.44,157.65,161.2,2414197,0
+ROST.US,D,20251104,000000,160.19,162.74,159.63,162.23,2083392,0
+ROST.US,D,20251105,000000,162.23,165.07,161.32,162.23,2651058,0
+ROST.US,D,20251106,000000,162.23,163.02,158.85,160.23,1572729,0
+ROST.US,D,20251107,000000,160.765,162.02,159.98,161.08,2142084,0
+ROST.US,D,20251110,000000,161.8,162.61,160.36,161.92,2852836,0
+ROST.US,D,20251111,000000,162.67,163.4,161.39,162.73,1718076,0
+ROST.US,D,20251112,000000,163.03,163.44,161.15,162.85,2535515,0
+ROST.US,D,20251113,000000,162.53,163.33,161.37,161.83,2285468,0
+ROST.US,D,20251114,000000,161.1,162.23,159.9,160.58,2918644,0
+ROST.US,D,20251117,000000,160.58,161.22,157.73,159.41,2767832,0
+ROST.US,D,20251118,000000,159,161.29,158.49,159.9,2285658,0
+ROST.US,D,20251119,000000,160.5,161.86,158.87,160.45,2454367,0
+ROST.US,D,20251120,000000,161.09,164.23,160.34,160.5,4895611,0
+ROST.US,D,20251121,000000,166.73,174.86,163.51,174,7821190,0
+ROST.US,D,20251124,000000,173.37,176,172.92,174.13,5598655,0
+ROST.US,D,20251125,000000,174.29,177.325,173.5,176.5,4531107,0
+ROST.US,D,20251126,000000,176.23,178.09,175.47,177.69,2193801,0
+ROST.US,D,20251128,000000,177.31,178.1899,176.18,176.36,984116,0
+ROST.US,D,20251201,000000,175.49,178.8,174.88,177.5,2439720,0
+ROST.US,D,20251202,000000,177.72,178.53,176.08,177.57,4002211,0
+ROST.US,D,20251203,000000,178.37,178.64,177.12,178,3434804,0
+ROST.US,D,20251204,000000,178.67,179.05,176.01,177.09,3431529,0
+ROST.US,D,20251205,000000,177.48,177.94,176.03,177.87,2904345,0
+ROST.US,D,20251208,000000,178.34,179.421,177.55,178.19,2553928,0
+ROST.US,D,20251209,000000,177.31,177.69,175.64,177.02,2024860,0
+ROST.US,D,20251210,000000,178.14,182.52,178.12,181.82,3730192,0
+ROST.US,D,20251211,000000,182.13,183.9,181.465,183.13,3090818,0
+ROST.US,D,20251212,000000,184.14,185,181.29,182.09,2549380,0
+ROST.US,D,20251215,000000,183.16,184.75,181.77,184.28,3118318,0
+ROST.US,D,20251216,000000,184.81,185.85,182.04,182.4,2645264,0
+ROST.US,D,20251217,000000,182.535,183.3,181.59,182.74,2327639,0
+ROST.US,D,20251218,000000,183.5,184.5,181.76,182.57,2163893,0
+ROST.US,D,20251219,000000,182.9,183.1725,181.315,182.41,6157564,0
+ROST.US,D,20251222,000000,183.51,183.75,179.87,180.68,3069860,0
+ROST.US,D,20251223,000000,180.79,181.14,178.88,180.61,1563480,0
+ROST.US,D,20251224,000000,181.08,182.42,180.11,181.68,621201,0
+ROST.US,D,20251226,000000,180.46,181.78,180.155,181.14,918193,0
+ROST.US,D,20251229,000000,180.21,181.86,179.93,180.72,1840812,0
+ROST.US,D,20251230,000000,180.72,181.695,180.23,181.45,1267078,0
+ROST.US,D,20251231,000000,181.25,181.82,180.05,180.14,1350002,0
+ROST.US,D,20260102,000000,180.59,182.77,179.02,182.74,2566448,0
+ROST.US,D,20260105,000000,182.9,186.78,182.9,186.68,2343112,0
+ROST.US,D,20260106,000000,185.88,189.58,185.37,187.53,2843744,0
+ROST.US,D,20260107,000000,187.41,187.65,185.74,186.99,2047857,0
+ROST.US,D,20260108,000000,186.99,191.22,186.42,189.27,2385575,0
+ROST.US,D,20260109,000000,189.27,192.255,188.915,191.44,2659420,0
+ROST.US,D,20260112,000000,191,192.49,188.94,192.26,2071051,0
+ROST.US,D,20260113,000000,192.23,193.49,192.1,193.23,1768122,0
+ROST.US,D,20260114,000000,192.49,193.79,190.27,191.83,2262007,0
+ROST.US,D,20260115,000000,192.57,194.52,191.28,193.79,1667347,0
+ROST.US,D,20260116,000000,194.2,194.92,191.78,192.36,3269731,0
+ROST.US,D,20260120,000000,190.54,192.185,188.91,189.69,2304089,0
+ROST.US,D,20260121,000000,190.94,192.61,189.87,192.32,1963972,0
+ROST.US,D,20260122,000000,192.93,193.96,186.46,187.01,3219790,0
+ROST.US,D,20260123,000000,186.915,188.85,186.12,188.55,1976859,0
+ROST.US,D,20260126,000000,187.61,189.4,186.72,187.57,2828740,0
+ROST.US,D,20260127,000000,187.66,188.49,184.74,186,3270005,0
+ROST.US,D,20260128,000000,185.97,186.8875,184.7,186.04,1753576,0
+ROST.US,D,20260129,000000,185.28,187.11,184.69,186.5,2759891,0
+ROST.US,D,20260130,000000,185.66,188.71,185.66,188.65,2062938,0
+ROST.US,D,20260202,000000,188.65,191.26,187.8,190.11,3444503,0
+ROST.US,D,20260203,000000,189.19,193.58,188.77,191.12,2291433,0
+ROST.US,D,20260204,000000,191.83,193.89,188.05,189.27,2763985,0
+ROST.US,D,20260205,000000,189.37,191.095,187.99,189.23,2626333,0
+ROST.US,D,20260206,000000,190.61,191.845,189.72,190.74,3185301,0
+ROST.US,D,20260209,000000,190.66,194.76,190.01,194.5,1902273,0
+ROST.US,D,20260210,000000,193.86,194.82,191.94,192.33,2601638,0
+ROST.US,D,20260211,000000,193.65,193.65,191.22,192.54,2115684,0
+ROST.US,D,20260212,000000,194.54,197.18,193.66,194.85,1942952,0
+ROST.US,D,20260213,000000,194.53,197.24,193.32,196.54,1445685,0
+ROST.US,D,20260217,000000,198.13,198.9799,195.19,198.21,2528998,0
+ROST.US,D,20260218,000000,197.69,200.6,197.16,200.33,2204876,0
diff --git a/daily/us/nasdaq stocks/2/rpay.us.txt b/daily/us/nasdaq stocks/2/rpay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12a7bb36df2ef6b024d4c6355e31de70fa3fc5bc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rpay.us.txt	
@@ -0,0 +1,1858 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RPAY.US,D,20180718,000000,9.65,9.6515,9.65,9.6515,551850,0
+RPAY.US,D,20180719,000000,9.64,9.6431,9.64,9.64,239600,0
+RPAY.US,D,20180720,000000,9.64,9.65,9.64,9.64,76100,0
+RPAY.US,D,20180723,000000,9.64,9.64,9.64,9.64,105200,0
+RPAY.US,D,20180724,000000,9.64,9.64,9.64,9.64,34000,0
+RPAY.US,D,20180725,000000,9.64,9.64,9.64,9.64,5500,0
+RPAY.US,D,20180726,000000,9.64,9.65,9.62,9.63,106450,0
+RPAY.US,D,20180730,000000,9.65,9.65,9.63,9.64,174600,0
+RPAY.US,D,20180802,000000,9.63,9.65,9.6,9.65,275721,0
+RPAY.US,D,20180803,000000,9.61,9.65,9.6,9.6,8566,0
+RPAY.US,D,20180807,000000,9.65,9.67,9.6,9.61,874813,0
+RPAY.US,D,20180809,000000,9.6499,9.6499,9.61,9.61,1312,0
+RPAY.US,D,20180810,000000,9.649,9.65,9.63,9.63,77379,0
+RPAY.US,D,20180813,000000,9.6,9.69,9.6,9.68,24650,0
+RPAY.US,D,20180817,000000,9.6999,9.6999,9.6999,9.6999,2125,0
+RPAY.US,D,20180820,000000,9.69,9.75,9.69,9.75,6125,0
+RPAY.US,D,20180821,000000,9.7,9.7,9.7,9.7,1400,0
+RPAY.US,D,20180822,000000,9.7,9.7,9.69,9.7,5450,0
+RPAY.US,D,20180823,000000,9.69,9.7,9.69,9.7,2500,0
+RPAY.US,D,20180824,000000,9.72,9.72,9.72,9.72,1800,0
+RPAY.US,D,20180827,000000,9.72,9.72,9.71,9.72,1800,0
+RPAY.US,D,20180828,000000,9.75,9.75,9.75,9.75,5500,0
+RPAY.US,D,20180829,000000,9.75,9.75,9.75,9.75,5662,0
+RPAY.US,D,20180830,000000,9.75,9.75,9.75,9.75,5600,0
+RPAY.US,D,20180831,000000,9.77,9.77,9.74,9.75,5700,0
+RPAY.US,D,20180904,000000,9.75,9.75,9.75,9.75,5600,0
+RPAY.US,D,20180905,000000,9.75,9.75,9.74,9.74,5500,0
+RPAY.US,D,20180906,000000,9.74,9.74,9.74,9.74,5500,0
+RPAY.US,D,20180907,000000,9.74,9.74,9.71,9.73,93382,0
+RPAY.US,D,20180913,000000,9.71,9.71,9.7,9.7,3440,0
+RPAY.US,D,20180914,000000,9.69,9.69,9.69,9.69,200,0
+RPAY.US,D,20180917,000000,9.7,9.7,9.6,9.7,5400,0
+RPAY.US,D,20180918,000000,9.6,9.71,9.6,9.7,3029300,0
+RPAY.US,D,20180919,000000,9.7,9.73,9.7,9.7,21493,0
+RPAY.US,D,20180920,000000,9.7,9.72,9.7,9.7,693300,0
+RPAY.US,D,20180925,000000,9.73,9.73,9.73,9.73,1920,0
+RPAY.US,D,20180928,000000,9.73,9.73,9.71,9.71,600,0
+RPAY.US,D,20181001,000000,9.67,9.73,9.67,9.73,2496,0
+RPAY.US,D,20181003,000000,9.7,9.72,9.7,9.71,100200,0
+RPAY.US,D,20181004,000000,9.68,9.73,9.67,9.73,2185,0
+RPAY.US,D,20181010,000000,9.68,9.73,9.68,9.73,383447,0
+RPAY.US,D,20181011,000000,9.72,9.72,9.7,9.7,13751,0
+RPAY.US,D,20181012,000000,9.69,9.71,9.69,9.71,171471,0
+RPAY.US,D,20181018,000000,9.69,9.69,9.69,9.69,100,0
+RPAY.US,D,20181024,000000,9.7,9.7,9.7,9.7,1074,0
+RPAY.US,D,20181029,000000,9.7,9.72,9.69,9.7,507237,0
+RPAY.US,D,20181031,000000,9.72,9.72,9.66,9.72,821,0
+RPAY.US,D,20181101,000000,9.7,9.73,9.7,9.73,474082,0
+RPAY.US,D,20181102,000000,9.74,9.74,9.71,9.74,200326,0
+RPAY.US,D,20181106,000000,9.77,9.77,9.69,9.69,1343,0
+RPAY.US,D,20181107,000000,9.77,9.77,9.77,9.77,284265,0
+RPAY.US,D,20181108,000000,9.61,9.77,9.61,9.72,5224,0
+RPAY.US,D,20181109,000000,9.74,9.74,9.74,9.74,499,0
+RPAY.US,D,20181113,000000,9.8,9.8,9.7,9.7,1625,0
+RPAY.US,D,20181114,000000,9.73,9.74,9.73,9.73,6400,0
+RPAY.US,D,20181115,000000,9.74,9.74,9.7,9.7,6200,0
+RPAY.US,D,20181119,000000,9.75,9.77,9.75,9.75,1674302,0
+RPAY.US,D,20181120,000000,9.76,9.82,9.76,9.76,675490,0
+RPAY.US,D,20181123,000000,9.72,9.72,9.72,9.72,100,0
+RPAY.US,D,20181126,000000,9.7761,9.8,9.77,9.8,33228,0
+RPAY.US,D,20181128,000000,9.8,9.8,9.8,9.8,27000,0
+RPAY.US,D,20181129,000000,9.8,9.85,9.79,9.81,175800,0
+RPAY.US,D,20181130,000000,9.82,9.85,9.82,9.85,3960,0
+RPAY.US,D,20181206,000000,9.85,9.88,9.85,9.85,20826,0
+RPAY.US,D,20181207,000000,9.82,9.85,9.82,9.85,85100,0
+RPAY.US,D,20181211,000000,9.83,9.83,9.7842,9.83,241574,0
+RPAY.US,D,20181217,000000,9.9,9.9,9.9,9.9,122,0
+RPAY.US,D,20181218,000000,9.82,9.82,9.82,9.82,1125,0
+RPAY.US,D,20181220,000000,9.82,9.82,9.82,9.82,200,0
+RPAY.US,D,20181226,000000,9.82,9.82,9.82,9.82,32900,0
+RPAY.US,D,20181228,000000,9.84,9.85,9.84,9.85,4800,0
+RPAY.US,D,20181231,000000,9.89,9.9,9.89,9.9,700,0
+RPAY.US,D,20190102,000000,9.85,9.85,9.85,9.85,100,0
+RPAY.US,D,20190103,000000,9.84,9.87,9.83,9.85,88304,0
+RPAY.US,D,20190107,000000,9.83,9.83,9.83,9.83,75000,0
+RPAY.US,D,20190108,000000,9.83,9.85,9.83,9.85,99926,0
+RPAY.US,D,20190110,000000,9.89,9.89,9.89,9.89,900,0
+RPAY.US,D,20190111,000000,9.9,9.91,9.9,9.91,1500,0
+RPAY.US,D,20190114,000000,9.9,9.9305,9.9,9.9305,251105,0
+RPAY.US,D,20190116,000000,9.95,9.95,9.93,9.93,110000,0
+RPAY.US,D,20190118,000000,9.95,9.95,9.95,9.95,404,0
+RPAY.US,D,20190122,000000,10.04,10.08,10.04,10.07,1008462,0
+RPAY.US,D,20190123,000000,10.06,10.06,10.04,10.05,351622,0
+RPAY.US,D,20190124,000000,10.05,10.05,10.03,10.05,58996,0
+RPAY.US,D,20190125,000000,10.05,10.06,10.05,10.06,59352,0
+RPAY.US,D,20190128,000000,10.05,10.05,10.05,10.05,76353,0
+RPAY.US,D,20190129,000000,10.05,10.05,10.04,10.05,152588,0
+RPAY.US,D,20190130,000000,10.05,10.05,10.04,10.05,44710,0
+RPAY.US,D,20190131,000000,10.05,10.05,10.0197,10.05,29252,0
+RPAY.US,D,20190204,000000,10.05,10.05,10.05,10.05,13432,0
+RPAY.US,D,20190205,000000,10.03,10.03,10.03,10.03,1050,0
+RPAY.US,D,20190206,000000,10.03,10.04,10.02,10.03,13485,0
+RPAY.US,D,20190207,000000,10.04,10.05,10.04,10.05,6000,0
+RPAY.US,D,20190208,000000,10.05,10.06,10.03,10.03,27400,0
+RPAY.US,D,20190211,000000,10.04,10.04,10.04,10.04,2050,0
+RPAY.US,D,20190212,000000,10.05,10.08,10.05,10.08,177675,0
+RPAY.US,D,20190213,000000,10.066,10.1,10.066,10.1,34900,0
+RPAY.US,D,20190214,000000,10.09,10.151,10.09,10.12,49350,0
+RPAY.US,D,20190215,000000,10.15,10.15,10.1,10.11,79700,0
+RPAY.US,D,20190219,000000,10.1,10.12,10.1,10.1,160974,0
+RPAY.US,D,20190220,000000,10.1,10.12,10.1,10.12,26120,0
+RPAY.US,D,20190221,000000,10.1,10.13,10.1,10.13,123800,0
+RPAY.US,D,20190222,000000,10.13,10.18,10.13,10.18,1202,0
+RPAY.US,D,20190225,000000,10.17,10.18,10.15,10.17,2500,0
+RPAY.US,D,20190226,000000,10.16,10.2,10.1,10.2,2050,0
+RPAY.US,D,20190228,000000,10.2,10.2,10.2,10.2,100,0
+RPAY.US,D,20190301,000000,10.15,10.2,10.13,10.15,31200,0
+RPAY.US,D,20190304,000000,10.15,10.16,10.15,10.15,853000,0
+RPAY.US,D,20190305,000000,10.15,10.16,10.14,10.15,1067,0
+RPAY.US,D,20190306,000000,10.11,10.15,10.1,10.15,100200,0
+RPAY.US,D,20190307,000000,10.15,10.15,10.15,10.15,754268,0
+RPAY.US,D,20190308,000000,10.15,10.16,10.15,10.16,435028,0
+RPAY.US,D,20190311,000000,10.15,10.15,10.15,10.15,53380,0
+RPAY.US,D,20190312,000000,10.18,10.2,10.18,10.18,177372,0
+RPAY.US,D,20190313,000000,10.19,10.19,10.17,10.17,1852558,0
+RPAY.US,D,20190314,000000,10.17,10.17,10.15,10.17,30714,0
+RPAY.US,D,20190315,000000,10.17,10.2,10.16,10.19,970775,0
+RPAY.US,D,20190318,000000,10.2,10.2,10.18,10.18,100900,0
+RPAY.US,D,20190319,000000,10.18,10.18,10.1742,10.18,88181,0
+RPAY.US,D,20190320,000000,10.18,10.18,10.17,10.18,38486,0
+RPAY.US,D,20190321,000000,10.16,10.18,10.16,10.17,378939,0
+RPAY.US,D,20190322,000000,10.18,10.18,10.16,10.18,7932,0
+RPAY.US,D,20190325,000000,10.18,10.18,10.16,10.18,352600,0
+RPAY.US,D,20190326,000000,10.16,10.18,10.16,10.18,18650,0
+RPAY.US,D,20190327,000000,10.15,10.2198,10.15,10.21,11256,0
+RPAY.US,D,20190328,000000,10.17,10.207,10.17,10.2,1906,0
+RPAY.US,D,20190329,000000,10.2,10.2,10.1743,10.2,7209,0
+RPAY.US,D,20190401,000000,10.18,10.22,10.18,10.22,52042,0
+RPAY.US,D,20190402,000000,10.19,10.201,10.15,10.19,67321,0
+RPAY.US,D,20190403,000000,10.21,10.21,10.18,10.21,252917,0
+RPAY.US,D,20190404,000000,10.21,10.21,10.185,10.2,69859,0
+RPAY.US,D,20190405,000000,10.21,10.23,10.2,10.22,416349,0
+RPAY.US,D,20190408,000000,10.2,10.25,10.2,10.25,2747,0
+RPAY.US,D,20190409,000000,10.22,10.25,10.22,10.25,533438,0
+RPAY.US,D,20190410,000000,10.25,10.25,10.225,10.23,21416,0
+RPAY.US,D,20190411,000000,10.225,10.25,10.225,10.25,7296,0
+RPAY.US,D,20190412,000000,10.25,10.25,10.24,10.24,6201,0
+RPAY.US,D,20190415,000000,10.24,10.2498,10.2302,10.2464,2160,0
+RPAY.US,D,20190416,000000,10.25,10.25,10.2498,10.2498,1258,0
+RPAY.US,D,20190417,000000,10.25,10.265,10.25,10.25,106000,0
+RPAY.US,D,20190418,000000,10.23,10.25,10.2069,10.25,5404,0
+RPAY.US,D,20190422,000000,10.25,10.25,10.25,10.25,1060,0
+RPAY.US,D,20190423,000000,10.24,10.25,10.24,10.25,2313,0
+RPAY.US,D,20190424,000000,10.21,10.25,10.21,10.25,2120,0
+RPAY.US,D,20190425,000000,10.25,10.25,10.25,10.25,2928,0
+RPAY.US,D,20190426,000000,10.24,10.24,10.2247,10.24,14216,0
+RPAY.US,D,20190429,000000,10.24,10.24,10.22,10.24,4940,0
+RPAY.US,D,20190501,000000,10.25,10.25,10.19,10.2,2676,0
+RPAY.US,D,20190502,000000,10.22,10.24,10.22,10.23,39805,0
+RPAY.US,D,20190503,000000,10.22,10.24,10.22,10.23,925366,0
+RPAY.US,D,20190506,000000,10.23,10.24,10.22,10.23,71474,0
+RPAY.US,D,20190507,000000,10.23,10.23,10.23,10.23,13866,0
+RPAY.US,D,20190508,000000,10.19,10.23,10.19,10.23,14103,0
+RPAY.US,D,20190509,000000,10.23,10.23,10.22,10.2232,132850,0
+RPAY.US,D,20190510,000000,10.49,10.49,10.31,10.391,8057832,0
+RPAY.US,D,20190513,000000,10.37,10.39,10.32,10.32,2369014,0
+RPAY.US,D,20190514,000000,10.35,10.38,10.32,10.35,816330,0
+RPAY.US,D,20190515,000000,10.4,10.4,10.33,10.35,1835120,0
+RPAY.US,D,20190516,000000,10.34,10.35,10.2101,10.32,3326002,0
+RPAY.US,D,20190517,000000,10.34,10.34,10.313,10.32,239562,0
+RPAY.US,D,20190520,000000,10.315,10.33,10.31,10.31,527487,0
+RPAY.US,D,20190521,000000,10.325,10.35,10.3,10.35,738334,0
+RPAY.US,D,20190522,000000,10.35,10.36,10.33,10.36,1209641,0
+RPAY.US,D,20190523,000000,10.38,10.45,10.3785,10.43,2475737,0
+RPAY.US,D,20190524,000000,10.48,10.5,10.42,10.46,503265,0
+RPAY.US,D,20190528,000000,10.49,10.49,10.42,10.45,515694,0
+RPAY.US,D,20190529,000000,10.49,10.49,10.4,10.4,236840,0
+RPAY.US,D,20190530,000000,10.44,10.55,10.4,10.47,2165429,0
+RPAY.US,D,20190531,000000,10.5,10.5,10.455,10.5,94274,0
+RPAY.US,D,20190603,000000,10.5,10.5,10.44,10.46,79461,0
+RPAY.US,D,20190604,000000,10.6,10.6,10.435,10.46,275026,0
+RPAY.US,D,20190605,000000,10.5,10.5,10.41,10.48,244390,0
+RPAY.US,D,20190606,000000,10.45,10.48,10.41,10.48,116470,0
+RPAY.US,D,20190607,000000,10.42,10.48,10.33,10.43,661873,0
+RPAY.US,D,20190610,000000,10.4,10.45,10.35,10.43,742113,0
+RPAY.US,D,20190611,000000,10.38,10.54,10.38,10.43,137715,0
+RPAY.US,D,20190612,000000,10.45,10.4767,10.31,10.38,2962006,0
+RPAY.US,D,20190613,000000,10.43,10.43,10.35,10.37,310218,0
+RPAY.US,D,20190614,000000,10.36,10.39,10.3549,10.38,90375,0
+RPAY.US,D,20190617,000000,10.3,10.425,10.3,10.4,29990,0
+RPAY.US,D,20190618,000000,10.38,10.45,10.36,10.38,1407629,0
+RPAY.US,D,20190619,000000,10.38,10.43,10.35,10.37,465527,0
+RPAY.US,D,20190620,000000,10.41,10.42,10.38,10.39,4101173,0
+RPAY.US,D,20190621,000000,10.5,10.5,10.4,10.5,3331188,0
+RPAY.US,D,20190624,000000,10.49,10.495,10.44,10.49,270121,0
+RPAY.US,D,20190625,000000,10.49,10.49,10.38,10.39,850336,0
+RPAY.US,D,20190626,000000,10.44,10.44,10.4,10.42,1592907,0
+RPAY.US,D,20190627,000000,10.42,10.46,10.41,10.44,1723942,0
+RPAY.US,D,20190628,000000,10.44,10.45,10.41,10.43,840245,0
+RPAY.US,D,20190701,000000,10.5,10.5,10.37,10.39,2123036,0
+RPAY.US,D,20190702,000000,10.4,10.4,10.32,10.33,1937463,0
+RPAY.US,D,20190703,000000,10.34,10.365,10.3,10.34,947281,0
+RPAY.US,D,20190705,000000,10.37,10.37,10.21,10.3,157290,0
+RPAY.US,D,20190708,000000,10.35,10.38,10.29,10.305,935268,0
+RPAY.US,D,20190709,000000,10.35,10.46,10.32,10.42,684967,0
+RPAY.US,D,20190710,000000,10.86,11.955,10.71,11.54,3517952,0
+RPAY.US,D,20190711,000000,11.85,13.63,11.72,13.31,2135127,0
+RPAY.US,D,20190712,000000,13.75,14,12.09,12.885,1030100,0
+RPAY.US,D,20190715,000000,12.49,12.5999,12.25,12.42,418941,0
+RPAY.US,D,20190716,000000,12.5,12.7452,11.8,12,894934,0
+RPAY.US,D,20190717,000000,11.31,12.095,11.21,11.93,517356,0
+RPAY.US,D,20190718,000000,11.81,11.98,11.32,11.85,783400,0
+RPAY.US,D,20190719,000000,11.79,11.9595,11.66,11.74,115371,0
+RPAY.US,D,20190722,000000,11.67,11.7622,11.4,11.54,107358,0
+RPAY.US,D,20190723,000000,11.66,11.66,11.43,11.55,187197,0
+RPAY.US,D,20190724,000000,11.5,11.8,11.44,11.69,448972,0
+RPAY.US,D,20190725,000000,11.76,11.8,11.59,11.7,462603,0
+RPAY.US,D,20190726,000000,11.61,12.04,11.53,11.9,462634,0
+RPAY.US,D,20190729,000000,11.85,11.85,11.484,11.61,102540,0
+RPAY.US,D,20190730,000000,11.55,11.66,11.51,11.59,96316,0
+RPAY.US,D,20190731,000000,11.61,11.74,11.45,11.62,280797,0
+RPAY.US,D,20190801,000000,11.61,11.85,11.51,11.67,524821,0
+RPAY.US,D,20190802,000000,11.8,12.5,11.2,11.8,275110,0
+RPAY.US,D,20190805,000000,11.68,11.9,11,11.51,241767,0
+RPAY.US,D,20190806,000000,11.45,11.6,11.35,11.53,132982,0
+RPAY.US,D,20190807,000000,11.35,11.53,11.25,11.45,70777,0
+RPAY.US,D,20190808,000000,11.49,11.87,11.4,11.62,173663,0
+RPAY.US,D,20190809,000000,11.57,11.65,11.309,11.53,186622,0
+RPAY.US,D,20190812,000000,11.45,11.57,11.22,11.29,61315,0
+RPAY.US,D,20190813,000000,11.29,12.42,11.29,11.74,320728,0
+RPAY.US,D,20190814,000000,11.69,11.9,11.3035,11.77,695202,0
+RPAY.US,D,20190815,000000,11.85,12.03,11.43,11.72,672563,0
+RPAY.US,D,20190816,000000,11.71,12.06,11.5701,11.86,526660,0
+RPAY.US,D,20190819,000000,12.04,12.15,11.74,11.84,174138,0
+RPAY.US,D,20190820,000000,11.88,12.02,11.705,12,88235,0
+RPAY.US,D,20190821,000000,11.97,12.34,11.97,12.24,258443,0
+RPAY.US,D,20190822,000000,12.22,12.26,11.97,11.98,107246,0
+RPAY.US,D,20190823,000000,11.84,11.99,11.72,11.8,79137,0
+RPAY.US,D,20190826,000000,11.82,12.17,11.76,12.03,283073,0
+RPAY.US,D,20190827,000000,12.2,12.2,11.85,12.07,103862,0
+RPAY.US,D,20190828,000000,12.11,12.23,11.9,12.07,84190,0
+RPAY.US,D,20190829,000000,12.19,12.3,11.92,12.27,149419,0
+RPAY.US,D,20190830,000000,12.34,13.1,12.13,12.7,143150,0
+RPAY.US,D,20190903,000000,12.65,12.95,12.39,12.71,276124,0
+RPAY.US,D,20190904,000000,12.66,13,12.63,13,268220,0
+RPAY.US,D,20190905,000000,13.19,13.53,12.91,13.04,201945,0
+RPAY.US,D,20190906,000000,13.3,13.49,12.75,12.86,287291,0
+RPAY.US,D,20190909,000000,12.86,13.33,12.81,13.2,290460,0
+RPAY.US,D,20190910,000000,13.31,13.33,12.7459,13,210821,0
+RPAY.US,D,20190911,000000,13.11,13.32,12.97,13.26,295059,0
+RPAY.US,D,20190912,000000,13.17,13.45,12.93,12.94,217387,0
+RPAY.US,D,20190913,000000,12.91,13.4,12.91,13.35,262311,0
+RPAY.US,D,20190916,000000,13.24,13.4,12.96,13.15,150730,0
+RPAY.US,D,20190917,000000,13.07,13.5,13.07,13.4,327953,0
+RPAY.US,D,20190918,000000,13.43,13.95,13.37,13.42,1082885,0
+RPAY.US,D,20190919,000000,13.34,13.82,13.31,13.44,713064,0
+RPAY.US,D,20190920,000000,13.56,13.99,13.5555,13.66,2235417,0
+RPAY.US,D,20190923,000000,13.7,14.2,13.7,14,1652731,0
+RPAY.US,D,20190924,000000,14.05,14.15,13.81,13.84,943844,0
+RPAY.US,D,20190925,000000,13.73,13.88,13.53,13.55,312203,0
+RPAY.US,D,20190926,000000,13.54,13.74,13.5,13.56,235385,0
+RPAY.US,D,20190927,000000,13.5,13.66,13.17,13.31,399338,0
+RPAY.US,D,20190930,000000,13.24,13.41,13.18,13.33,140772,0
+RPAY.US,D,20191001,000000,13.37,13.5462,13.31,13.4,198843,0
+RPAY.US,D,20191002,000000,13.3,13.4103,13.03,13.1,230412,0
+RPAY.US,D,20191003,000000,13.06,13.6,13.01,13.57,206906,0
+RPAY.US,D,20191004,000000,13.68,13.73,13.43,13.63,162342,0
+RPAY.US,D,20191007,000000,13.62,13.835,13.42,13.61,159453,0
+RPAY.US,D,20191008,000000,13.44,13.67,13.15,13.3,443759,0
+RPAY.US,D,20191009,000000,13.25,13.6,13.25,13.3,163181,0
+RPAY.US,D,20191010,000000,13.36,13.5,13.1553,13.28,111939,0
+RPAY.US,D,20191011,000000,13.42,13.63,13.26,13.34,139112,0
+RPAY.US,D,20191014,000000,13.24,13.47,13.03,13.17,136074,0
+RPAY.US,D,20191015,000000,13.62,13.73,13.1914,13.65,196253,0
+RPAY.US,D,20191016,000000,13.78,13.79,13.44,13.79,132267,0
+RPAY.US,D,20191017,000000,13.72,13.75,13.525,13.73,85204,0
+RPAY.US,D,20191018,000000,13.74,13.85,13.59,13.74,179270,0
+RPAY.US,D,20191021,000000,13.68,13.9388,13.68,13.82,138544,0
+RPAY.US,D,20191022,000000,13.92,13.92,13.7,13.78,139740,0
+RPAY.US,D,20191023,000000,13.71,13.9,13.61,13.7,171225,0
+RPAY.US,D,20191024,000000,13.7,13.8625,13.61,13.8,550102,0
+RPAY.US,D,20191025,000000,13.84,14.4,13.75,14.15,502540,0
+RPAY.US,D,20191028,000000,14.07,14.31,13.92,14,303302,0
+RPAY.US,D,20191029,000000,13.99,14.25,13.9,13.98,405683,0
+RPAY.US,D,20191030,000000,13.94,14.13,13.78,14,130557,0
+RPAY.US,D,20191031,000000,13.98,14.09,13.43,13.43,123679,0
+RPAY.US,D,20191101,000000,13.52,13.77,13.47,13.68,95019,0
+RPAY.US,D,20191104,000000,13.84,13.87,13.13,13.19,109715,0
+RPAY.US,D,20191105,000000,13.3,13.43,13.07,13.22,77557,0
+RPAY.US,D,20191106,000000,13.25,13.28,12.87,12.98,148141,0
+RPAY.US,D,20191107,000000,12.98,13.13,12.17,12.5,195010,0
+RPAY.US,D,20191108,000000,12.49,12.63,12.25,12.42,142513,0
+RPAY.US,D,20191111,000000,12.32,12.9,12.25,12.67,120131,0
+RPAY.US,D,20191112,000000,12.77,13.19,12.66,12.76,70388,0
+RPAY.US,D,20191113,000000,12.74,13.44,12.67,13.2,146538,0
+RPAY.US,D,20191114,000000,13.28,13.64,13.145,13.6,190665,0
+RPAY.US,D,20191115,000000,13.45,14.67,13.25,14,472159,0
+RPAY.US,D,20191118,000000,14.09,14.12,13.89,14.04,434080,0
+RPAY.US,D,20191119,000000,14.17,14.2795,14.04,14.2,186676,0
+RPAY.US,D,20191120,000000,14.19,14.31,13.94,14.18,236581,0
+RPAY.US,D,20191121,000000,14.18,14.25,13.75,13.8,71214,0
+RPAY.US,D,20191122,000000,13.86,14.19,13.5,13.78,109316,0
+RPAY.US,D,20191125,000000,13.74,14.055,13.48,13.78,105561,0
+RPAY.US,D,20191126,000000,13.79,14.01,13.65,13.98,610791,0
+RPAY.US,D,20191127,000000,14.02,14.06,13.72,13.85,124822,0
+RPAY.US,D,20191129,000000,13.71,13.99,13.7,13.83,25745,0
+RPAY.US,D,20191202,000000,13.89,14.06,13.7535,13.98,114639,0
+RPAY.US,D,20191203,000000,13.81,14.2,13.8,14.12,140495,0
+RPAY.US,D,20191204,000000,14.16,14.53,14,14.43,459040,0
+RPAY.US,D,20191205,000000,14.42,14.57,14.4,14.48,223289,0
+RPAY.US,D,20191206,000000,14.75,14.94,14.39,14.78,408096,0
+RPAY.US,D,20191209,000000,14.75,14.815,14.57,14.77,176944,0
+RPAY.US,D,20191210,000000,14.75,14.98,14.75,14.85,205535,0
+RPAY.US,D,20191211,000000,14.83,14.94,14.66,14.85,257369,0
+RPAY.US,D,20191212,000000,14.85,15,14.73,14.99,145613,0
+RPAY.US,D,20191213,000000,14.99,15.54,14.82,14.96,286584,0
+RPAY.US,D,20191216,000000,15.09,15.18,14.77,15.01,389891,0
+RPAY.US,D,20191217,000000,15.22,15.81,15.02,15.28,394210,0
+RPAY.US,D,20191218,000000,15.23,15.4,15.1,15.28,289428,0
+RPAY.US,D,20191219,000000,15.31,15.5,15.2007,15.43,436345,0
+RPAY.US,D,20191220,000000,15.44,15.45,15.06,15.22,295407,0
+RPAY.US,D,20191223,000000,15.22,15.22,14.865,14.94,250833,0
+RPAY.US,D,20191224,000000,14.9,14.95,14.71,14.79,70622,0
+RPAY.US,D,20191226,000000,14.79,15.04,14.66,14.86,123001,0
+RPAY.US,D,20191227,000000,14.89,14.97,14.51,14.58,65794,0
+RPAY.US,D,20191230,000000,14.57,14.91,14.45,14.66,119388,0
+RPAY.US,D,20191231,000000,14.65,14.95,14.58,14.65,258199,0
+RPAY.US,D,20200102,000000,14.79,15.19,14.76,15.08,168787,0
+RPAY.US,D,20200103,000000,14.96,15.1614,14.72,14.99,150418,0
+RPAY.US,D,20200106,000000,15.18,15.3,14.57,15.18,222346,0
+RPAY.US,D,20200107,000000,15.15,15.54,15.05,15.39,281569,0
+RPAY.US,D,20200108,000000,15.34,15.62,15.24,15.32,539638,0
+RPAY.US,D,20200109,000000,15.34,15.61,15.34,15.52,177070,0
+RPAY.US,D,20200110,000000,15.57,16.18,15.44,15.91,321885,0
+RPAY.US,D,20200113,000000,16.06,16.6488,15.79,15.9,234054,0
+RPAY.US,D,20200114,000000,15.93,16.045,15.47,15.92,211863,0
+RPAY.US,D,20200115,000000,15.9,16.19,15.69,15.74,465815,0
+RPAY.US,D,20200116,000000,15.84,15.9199,15.5,15.78,229927,0
+RPAY.US,D,20200117,000000,15.87,16.12,15.63,15.97,277453,0
+RPAY.US,D,20200121,000000,16.08,16.29,15.97,16.14,317869,0
+RPAY.US,D,20200122,000000,16.28,16.7599,15.99,16.13,520415,0
+RPAY.US,D,20200123,000000,16.13,16.2599,15.87,15.97,1258571,0
+RPAY.US,D,20200124,000000,16.52,16.73,15.98,16.58,458502,0
+RPAY.US,D,20200127,000000,16.29,17.2,16.1,16.91,443674,0
+RPAY.US,D,20200128,000000,17.05,17.0897,16.6502,16.78,145212,0
+RPAY.US,D,20200129,000000,16.86,16.89,16.5,16.71,109981,0
+RPAY.US,D,20200130,000000,16.57,17.19,16.32,16.92,698086,0
+RPAY.US,D,20200131,000000,17,17.24,16.77,16.91,203714,0
+RPAY.US,D,20200203,000000,16.9,17.2425,16.7997,17.04,281984,0
+RPAY.US,D,20200204,000000,17.18,18.23,17.14,17.8,1783724,0
+RPAY.US,D,20200205,000000,17.86,17.95,17.18,17.35,410128,0
+RPAY.US,D,20200206,000000,17.37,17.73,17.24,17.58,280532,0
+RPAY.US,D,20200207,000000,17.57,17.72,17.53,17.69,247401,0
+RPAY.US,D,20200210,000000,17.65,17.965,17.635,17.9,748689,0
+RPAY.US,D,20200211,000000,18.11,18.37,17.9,18.11,788085,0
+RPAY.US,D,20200212,000000,18.28,18.33,18.11,18.26,238171,0
+RPAY.US,D,20200213,000000,18.26,18.55,18.25,18.41,327497,0
+RPAY.US,D,20200214,000000,18.54,18.87,18.33,18.62,363734,0
+RPAY.US,D,20200218,000000,18.78,19.31,18.45,19.01,531501,0
+RPAY.US,D,20200219,000000,19.18,19.57,19.01,19.4,669181,0
+RPAY.US,D,20200220,000000,19.4,19.5797,19,19.08,505300,0
+RPAY.US,D,20200221,000000,19.25,19.285,18.76,19.09,522999,0
+RPAY.US,D,20200224,000000,18.82,18.945,18.36,18.63,411970,0
+RPAY.US,D,20200225,000000,18.69,18.82,17.875,17.96,426327,0
+RPAY.US,D,20200226,000000,17.93,18.15,17.8,18,482542,0
+RPAY.US,D,20200227,000000,17.78,18.24,17.35,17.4,738568,0
+RPAY.US,D,20200228,000000,17.38,17.78,17.04,17.53,661344,0
+RPAY.US,D,20200302,000000,17.92,18.25,17.75,18.11,616726,0
+RPAY.US,D,20200303,000000,18.28,18.58,17.8353,17.98,849180,0
+RPAY.US,D,20200304,000000,18.27,18.68,18,18.42,349738,0
+RPAY.US,D,20200305,000000,18.18,18.96,18.03,18.15,705690,0
+RPAY.US,D,20200306,000000,18,18.12,17.34,17.9,556905,0
+RPAY.US,D,20200309,000000,17.11,17.54,16.79,17.42,905865,0
+RPAY.US,D,20200310,000000,17.9,18.14,17.465,18.08,862448,0
+RPAY.US,D,20200311,000000,17.8,18.09,17.2,17.34,937017,0
+RPAY.US,D,20200312,000000,16.47,16.79,14.05,14.42,800276,0
+RPAY.US,D,20200313,000000,15.04,16.6,14.7,16.35,766370,0
+RPAY.US,D,20200316,000000,14.9,16.72,13.46,13.47,1039060,0
+RPAY.US,D,20200317,000000,14.15,16.48,13.714,15.54,1088677,0
+RPAY.US,D,20200318,000000,14.96,15.86,11.81,12.14,1240860,0
+RPAY.US,D,20200319,000000,12.12,13.74,11.9,12.24,1529649,0
+RPAY.US,D,20200320,000000,12.94,13.015,11.43,11.75,1728099,0
+RPAY.US,D,20200323,000000,11.84,12.05,10.69,11.35,1176973,0
+RPAY.US,D,20200324,000000,11.82,12.99,11.73,12.7,1000467,0
+RPAY.US,D,20200325,000000,12.75,14.42,12.71,13.74,965306,0
+RPAY.US,D,20200326,000000,13.86,15.5,13.86,15.26,630154,0
+RPAY.US,D,20200327,000000,14.72,14.8428,14.01,14.06,440276,0
+RPAY.US,D,20200330,000000,14.07,15.22,13.88,14.94,721464,0
+RPAY.US,D,20200331,000000,14.81,15.135,14.01,14.35,521742,0
+RPAY.US,D,20200401,000000,13.69,14.31,13.21,13.53,616193,0
+RPAY.US,D,20200402,000000,13.5,13.97,13.15,13.5,736489,0
+RPAY.US,D,20200403,000000,13.34,13.48,12.37,13.06,899514,0
+RPAY.US,D,20200406,000000,13.53,14.12,12.82,14.06,969744,0
+RPAY.US,D,20200407,000000,14.57,15.76,14.12,14.92,1097491,0
+RPAY.US,D,20200408,000000,15.05,15.59,14.57,14.67,637553,0
+RPAY.US,D,20200409,000000,14.87,15.08,13.52,14.97,567046,0
+RPAY.US,D,20200413,000000,14.91,14.93,14.04,14.82,360256,0
+RPAY.US,D,20200414,000000,14.93,15.63,14.52,15.15,711328,0
+RPAY.US,D,20200415,000000,15.31,15.58,14.41,15.35,342177,0
+RPAY.US,D,20200416,000000,15.37,15.92,15.2,15.41,519728,0
+RPAY.US,D,20200417,000000,15.74,16.145,14.76,14.83,529703,0
+RPAY.US,D,20200420,000000,14.64,15.51,14.3,15.05,298792,0
+RPAY.US,D,20200421,000000,14.84,15.4,14.7,15.21,950340,0
+RPAY.US,D,20200422,000000,15.6,16.71,15.42,16.57,577880,0
+RPAY.US,D,20200423,000000,16.5,16.56,15.53,15.9,354695,0
+RPAY.US,D,20200424,000000,16.1,16.85,15.97,16.26,470516,0
+RPAY.US,D,20200427,000000,16.56,17.18,16.37,16.92,886188,0
+RPAY.US,D,20200428,000000,17.18,17.98,17.12,17.95,1188927,0
+RPAY.US,D,20200429,000000,18.12,18.95,17.88,17.97,1944421,0
+RPAY.US,D,20200430,000000,17.91,18.14,17.5435,17.87,584926,0
+RPAY.US,D,20200501,000000,17.48,17.53,16.94,17.46,595808,0
+RPAY.US,D,20200504,000000,17.43,17.886,16.97,17.35,564323,0
+RPAY.US,D,20200505,000000,17.47,18.02,17.3,17.7,664862,0
+RPAY.US,D,20200506,000000,17.95,18,16.97,17.33,584208,0
+RPAY.US,D,20200507,000000,17.63,17.738,17.19,17.28,356709,0
+RPAY.US,D,20200508,000000,17.41,17.96,17.11,17.94,464935,0
+RPAY.US,D,20200511,000000,17.77,17.82,16.73,16.84,729756,0
+RPAY.US,D,20200512,000000,18,18.76,17.9,18.31,1177242,0
+RPAY.US,D,20200513,000000,18.7,18.7,17.87,18.66,1087845,0
+RPAY.US,D,20200514,000000,18.38,19.3,18.1931,19.18,580269,0
+RPAY.US,D,20200515,000000,19.24,20.32,18.97,19.99,991810,0
+RPAY.US,D,20200518,000000,20.48,20.745,20.1,20.35,524285,0
+RPAY.US,D,20200519,000000,20.69,21.34,20.35,20.97,798740,0
+RPAY.US,D,20200520,000000,21.17,21.88,21.03,21.67,807601,0
+RPAY.US,D,20200521,000000,21.61,23.03,21.4,22.43,554043,0
+RPAY.US,D,20200522,000000,22.36,23.51,22.36,23,595185,0
+RPAY.US,D,20200526,000000,23.69,23.7,21.9,22.02,867132,0
+RPAY.US,D,20200527,000000,20.92,21.655,20.07,21.07,837562,0
+RPAY.US,D,20200528,000000,20.61,21.155,19.38,20.62,890507,0
+RPAY.US,D,20200529,000000,22.63,23.38,21.35,23.04,3808976,0
+RPAY.US,D,20200601,000000,23.42,24.0587,22.8,23.06,1626426,0
+RPAY.US,D,20200602,000000,23.28,23.99,22.68,23.18,1002493,0
+RPAY.US,D,20200603,000000,23.19,24.015,23.14,23.5,912270,0
+RPAY.US,D,20200604,000000,23.44,23.875,23.04,23.67,457203,0
+RPAY.US,D,20200605,000000,23.72,24.09,23.65,23.86,961005,0
+RPAY.US,D,20200608,000000,24.04,26.05,24.04,25.27,836934,0
+RPAY.US,D,20200609,000000,25.29,26.15,25.03,25.95,432595,0
+RPAY.US,D,20200610,000000,26.32,26.7936,25.3,25.71,683850,0
+RPAY.US,D,20200611,000000,24.03,25.26,23.98,24.25,777618,0
+RPAY.US,D,20200612,000000,24.88,25.97,24.31,24.54,604354,0
+RPAY.US,D,20200615,000000,24.2,26.42,23.99,25.99,1048632,0
+RPAY.US,D,20200616,000000,26.59,26.61,25.28,26.45,534791,0
+RPAY.US,D,20200617,000000,26.87,27.06,25.735,25.93,452222,0
+RPAY.US,D,20200618,000000,25.94,26.43,25.5,25.71,380611,0
+RPAY.US,D,20200619,000000,26.21,26.83,24.63,25.34,1101996,0
+RPAY.US,D,20200622,000000,25.26,25.73,24.84,25.72,463176,0
+RPAY.US,D,20200623,000000,26.03,26.39,25.555,25.74,459242,0
+RPAY.US,D,20200624,000000,25.89,26.27,25.125,26.2,530984,0
+RPAY.US,D,20200625,000000,27,27.93,26.11,26.8,1053008,0
+RPAY.US,D,20200626,000000,27.1,27.25,25.26,25.98,6260580,0
+RPAY.US,D,20200629,000000,26.27,26.27,24.1,25.26,972732,0
+RPAY.US,D,20200630,000000,25.01,25.31,24.23,24.63,1085707,0
+RPAY.US,D,20200701,000000,24.46,25.095,24.28,24.94,625321,0
+RPAY.US,D,20200702,000000,25.16,25.55,24.53,25.02,619125,0
+RPAY.US,D,20200706,000000,25,26.09,25,25.9,627844,0
+RPAY.US,D,20200707,000000,25.68,26.03,25.26,25.37,347981,0
+RPAY.US,D,20200708,000000,25.41,25.7,24.58,25.67,448618,0
+RPAY.US,D,20200709,000000,26.33,26.39,25.1,25.37,784975,0
+RPAY.US,D,20200710,000000,25.37,25.74,24.78,25.72,443218,0
+RPAY.US,D,20200713,000000,25.96,26.19,24.34,24.35,528340,0
+RPAY.US,D,20200714,000000,24.76,24.8,23.39,24.07,498824,0
+RPAY.US,D,20200715,000000,24.13,25.31,24.05,25.28,710240,0
+RPAY.US,D,20200716,000000,25.05,25.8631,24.795,24.98,428019,0
+RPAY.US,D,20200717,000000,24.92,25.31,24.54,25.29,305275,0
+RPAY.US,D,20200720,000000,25.01,25.43,24.49,25.08,469486,0
+RPAY.US,D,20200721,000000,25.21,25.28,23.68,23.74,664136,0
+RPAY.US,D,20200722,000000,23.74,24.29,23.27,23.49,585930,0
+RPAY.US,D,20200723,000000,23.41,23.87,22.63,22.95,784740,0
+RPAY.US,D,20200724,000000,23.6,23.6,22.04,22.53,944596,0
+RPAY.US,D,20200727,000000,22.65,23.41,22.65,23.1,629973,0
+RPAY.US,D,20200728,000000,23,23.0525,22.31,22.4,373871,0
+RPAY.US,D,20200729,000000,22.29,22.68,21.85,22.65,661278,0
+RPAY.US,D,20200730,000000,22.38,22.76,21.89,21.97,615520,0
+RPAY.US,D,20200731,000000,22,22.2,21.39,22.13,839580,0
+RPAY.US,D,20200803,000000,22.35,24.07,22.25,23.96,1712908,0
+RPAY.US,D,20200804,000000,24,24.75,23.8875,24.34,408644,0
+RPAY.US,D,20200805,000000,24.32,24.86,24.08,24.49,377998,0
+RPAY.US,D,20200806,000000,24.48,24.78,24.23,24.73,276550,0
+RPAY.US,D,20200807,000000,24.65,25.27,24.51,24.73,558868,0
+RPAY.US,D,20200810,000000,25,25.2121,24.5975,24.84,751134,0
+RPAY.US,D,20200811,000000,23.79,26.47,23.06,24.8,887579,0
+RPAY.US,D,20200812,000000,25.12,25.57,23.96,24,483214,0
+RPAY.US,D,20200813,000000,23.9,24.89,23.19,23.78,775795,0
+RPAY.US,D,20200814,000000,23.64,23.84,23.25,23.5,1306179,0
+RPAY.US,D,20200817,000000,23.72,24.2199,23.32,24.11,1071166,0
+RPAY.US,D,20200818,000000,24.14,24.26,23.29,24.01,1710054,0
+RPAY.US,D,20200819,000000,24.26,26.29,24.26,25.81,1159979,0
+RPAY.US,D,20200820,000000,25.66,26.5249,25.26,25.38,676118,0
+RPAY.US,D,20200821,000000,25.5,25.95,25.21,25.39,485002,0
+RPAY.US,D,20200824,000000,25.45,25.62,24.375,24.97,466027,0
+RPAY.US,D,20200825,000000,24.83,25.01,24.47,24.62,294362,0
+RPAY.US,D,20200826,000000,24.73,24.9,23.94,24.36,519857,0
+RPAY.US,D,20200827,000000,24.49,25,24.27,24.94,495207,0
+RPAY.US,D,20200828,000000,25.06,26.13,24.695,25.94,873099,0
+RPAY.US,D,20200831,000000,25.75,25.88,24.81,25.3,576309,0
+RPAY.US,D,20200901,000000,25.53,27.51,25.46,26.99,1695036,0
+RPAY.US,D,20200902,000000,27.43,27.79,25.095,25.95,903174,0
+RPAY.US,D,20200903,000000,25.69,25.69,24.02,24.25,990032,0
+RPAY.US,D,20200904,000000,24.13,24.33,22.43,23.62,675962,0
+RPAY.US,D,20200908,000000,22.97,24.03,22.8001,23.54,435560,0
+RPAY.US,D,20200909,000000,23.96,24.83,23.73,24.24,415163,0
+RPAY.US,D,20200910,000000,24,24.47,22.86,23.38,4316917,0
+RPAY.US,D,20200911,000000,23.65,24.03,22.42,23,2243564,0
+RPAY.US,D,20200914,000000,23.45,23.735,23.21,23.295,1290431,0
+RPAY.US,D,20200915,000000,23.14,23.675,23.01,23.3,845289,0
+RPAY.US,D,20200916,000000,23.48,23.85,23.06,23.16,976580,0
+RPAY.US,D,20200917,000000,23.46,24.22,23.19,23.38,1255465,0
+RPAY.US,D,20200918,000000,23.63,24.36,22.94,23.94,4135880,0
+RPAY.US,D,20200921,000000,23.45,23.82,22.9,23.08,777316,0
+RPAY.US,D,20200922,000000,23.23,24.31,22.87,24.11,1176907,0
+RPAY.US,D,20200923,000000,23.99,24.815,23.97,24.09,979023,0
+RPAY.US,D,20200924,000000,24,24.27,23.53,23.76,910917,0
+RPAY.US,D,20200925,000000,23.805,24.43,23.53,24.26,1262425,0
+RPAY.US,D,20200928,000000,24.42,24.85,23.91,24.14,670897,0
+RPAY.US,D,20200929,000000,24.435,24.59,23.65,23.81,864203,0
+RPAY.US,D,20200930,000000,23.76,24.2,23.26,23.5,737764,0
+RPAY.US,D,20201001,000000,23.58,24.03,23.2501,23.85,993956,0
+RPAY.US,D,20201002,000000,23.34,23.92,23.25,23.68,435156,0
+RPAY.US,D,20201005,000000,23.62,24.39,23.27,24.24,531901,0
+RPAY.US,D,20201006,000000,24.32,24.8,24.14,24.46,591641,0
+RPAY.US,D,20201007,000000,24.79,25.4091,24.61,25.2,905325,0
+RPAY.US,D,20201008,000000,25.54,25.7,24.92,25.29,582771,0
+RPAY.US,D,20201009,000000,25.33,25.46,25,25.12,429439,0
+RPAY.US,D,20201012,000000,25.3,25.38,24.46,24.6,332102,0
+RPAY.US,D,20201013,000000,24.57,25.12,24.45,24.83,278223,0
+RPAY.US,D,20201014,000000,24.93,25.2199,24.75,24.92,342933,0
+RPAY.US,D,20201015,000000,24.51,24.9,23.94,24.06,717479,0
+RPAY.US,D,20201016,000000,24.05,24.3,23.13,23.5,534704,0
+RPAY.US,D,20201019,000000,23.64,23.82,23.01,23.06,343513,0
+RPAY.US,D,20201020,000000,23.12,24.09,23.12,23.62,499810,0
+RPAY.US,D,20201021,000000,23.64,23.76,22.75,22.82,398174,0
+RPAY.US,D,20201022,000000,22.94,23.59,22.21,23.55,961104,0
+RPAY.US,D,20201023,000000,23.68,23.68,23.09,23.34,545157,0
+RPAY.US,D,20201026,000000,23.01,23.22,22.54,22.99,462299,0
+RPAY.US,D,20201027,000000,23.25,24.41,23.15,24.31,474118,0
+RPAY.US,D,20201028,000000,23.91,23.91,23.24,23.26,470036,0
+RPAY.US,D,20201029,000000,23.18,23.61,23,23.25,356109,0
+RPAY.US,D,20201030,000000,23.16,23.34,21.9,22.53,656987,0
+RPAY.US,D,20201102,000000,22.8,23.72,22.6,23.52,871773,0
+RPAY.US,D,20201103,000000,23.8,25.08,23.71,24.81,830227,0
+RPAY.US,D,20201104,000000,25.1,26.09,24.97,25.93,968978,0
+RPAY.US,D,20201105,000000,26.14,26.62,25.77,26.05,474576,0
+RPAY.US,D,20201106,000000,26.2,26.5,25.89,25.93,453946,0
+RPAY.US,D,20201109,000000,26.64,27.7,26.12,26.49,852504,0
+RPAY.US,D,20201110,000000,25.48,26,22.38,23.41,2509103,0
+RPAY.US,D,20201111,000000,23.51,24.35,23.295,23.34,892314,0
+RPAY.US,D,20201112,000000,23.43,23.72,22.39,22.53,1370526,0
+RPAY.US,D,20201113,000000,22.93,23.18,22.45,22.94,669175,0
+RPAY.US,D,20201116,000000,23.18,23.39,22.31,22.72,1174683,0
+RPAY.US,D,20201117,000000,22.6,22.84,21.76,22.6,988566,0
+RPAY.US,D,20201118,000000,22.52,22.85,22.03,22.075,658684,0
+RPAY.US,D,20201119,000000,21.95,22.25,21.7,22.15,496111,0
+RPAY.US,D,20201120,000000,21.94,22.19,21.32,21.58,571472,0
+RPAY.US,D,20201123,000000,21.74,21.95,21.45,21.72,421235,0
+RPAY.US,D,20201124,000000,21.89,23.2999,21.668,23.17,623311,0
+RPAY.US,D,20201125,000000,23.17,24.53,22.9066,24.105,941096,0
+RPAY.US,D,20201127,000000,24.1,24.5,23.86,24,155005,0
+RPAY.US,D,20201130,000000,24.565,24.6499,23.595,24.13,984928,0
+RPAY.US,D,20201201,000000,24.34,24.63,23.93,24.03,631700,0
+RPAY.US,D,20201202,000000,23.9,24.46,23.3743,24.345,356711,0
+RPAY.US,D,20201203,000000,24.26,24.64,23.82,23.87,539438,0
+RPAY.US,D,20201204,000000,24.05,24.49,23.87,24.4,414114,0
+RPAY.US,D,20201207,000000,24.33,25.035,24.144,24.69,327266,0
+RPAY.US,D,20201208,000000,24.52,25.33,24.51,24.95,852683,0
+RPAY.US,D,20201209,000000,25.38,25.38,23.73,23.9,445116,0
+RPAY.US,D,20201210,000000,23.75,24.51,23.06,23.19,589246,0
+RPAY.US,D,20201211,000000,22.92,23.19,22.35,23.05,585459,0
+RPAY.US,D,20201214,000000,23.3,23.89,23.075,23.77,749600,0
+RPAY.US,D,20201215,000000,23.685,24.73,23.385,24.67,522419,0
+RPAY.US,D,20201216,000000,24.75,25.445,24.52,24.85,1195518,0
+RPAY.US,D,20201217,000000,25.14,25.65,25,25.59,1056342,0
+RPAY.US,D,20201218,000000,25.73,26.85,25.51,26.6,1850885,0
+RPAY.US,D,20201221,000000,25.62,27.47,25.485,27.05,784963,0
+RPAY.US,D,20201222,000000,27.15,28.42,27.02,27.9,1006087,0
+RPAY.US,D,20201223,000000,28.01,28.27,27.67,27.77,446488,0
+RPAY.US,D,20201224,000000,27.79,27.82,27.42,27.74,172955,0
+RPAY.US,D,20201228,000000,28.02,28.1094,27.44,27.58,422691,0
+RPAY.US,D,20201229,000000,27.87,27.96,26.37,26.85,379796,0
+RPAY.US,D,20201230,000000,27.1,27.65,26.97,27.2,279129,0
+RPAY.US,D,20201231,000000,27.22,27.36,26.83,27.25,233391,0
+RPAY.US,D,20210104,000000,27.49,27.66,26.1,26.49,509997,0
+RPAY.US,D,20210105,000000,26.37,26.685,26.14,26.32,699764,0
+RPAY.US,D,20210106,000000,26.21,26.88,25.78,26.5,862437,0
+RPAY.US,D,20210107,000000,26.5,26.92,26.015,26.29,681865,0
+RPAY.US,D,20210108,000000,26.37,27.27,26.37,26.93,541462,0
+RPAY.US,D,20210111,000000,26.46,26.57,25.74,25.9,325936,0
+RPAY.US,D,20210112,000000,26,26.13,25.4,25.69,373973,0
+RPAY.US,D,20210113,000000,23.34,25.62,22.66,24.74,4952319,0
+RPAY.US,D,20210114,000000,25.67,26,24.5,24.76,8003910,0
+RPAY.US,D,20210115,000000,24.65,25.33,24,24.17,1490484,0
+RPAY.US,D,20210119,000000,24.33,25.16,24.2147,25.12,1876940,0
+RPAY.US,D,20210120,000000,25.03,25.52,24.2,24.41,2348808,0
+RPAY.US,D,20210121,000000,24.5,25.05,24.26,24.34,953638,0
+RPAY.US,D,20210122,000000,24.21,25,24.07,24.69,1105350,0
+RPAY.US,D,20210125,000000,24.7,24.75,24.05,24.17,717235,0
+RPAY.US,D,20210126,000000,24.22,24.53,24.05,24.17,1106036,0
+RPAY.US,D,20210127,000000,24,24.2,22.59,22.75,1599211,0
+RPAY.US,D,20210128,000000,23.1,23.68,22.68,23.14,1347236,0
+RPAY.US,D,20210129,000000,23.03,23.14,21.35,22.15,2938555,0
+RPAY.US,D,20210201,000000,22.55,23.47,22.4,23.3,1263966,0
+RPAY.US,D,20210202,000000,23.685,24.95,23.31,24.42,1085856,0
+RPAY.US,D,20210203,000000,24.61,25.19,24.265,25,774540,0
+RPAY.US,D,20210204,000000,25.26,25.42,24.81,25,740235,0
+RPAY.US,D,20210205,000000,24.98,25.32,24.5,25.05,742227,0
+RPAY.US,D,20210208,000000,25.25,26.29,25.25,26.03,873699,0
+RPAY.US,D,20210209,000000,25.99,26.1,25.38,25.76,745990,0
+RPAY.US,D,20210210,000000,25.82,26.01,25.46,25.55,501044,0
+RPAY.US,D,20210211,000000,25.56,25.6,24.86,25.25,985286,0
+RPAY.US,D,20210212,000000,25.21,25.25,24.56,24.78,931164,0
+RPAY.US,D,20210216,000000,25.05,25.205,24.37,24.49,1299915,0
+RPAY.US,D,20210217,000000,24.2,24.3396,23.45,23.76,788221,0
+RPAY.US,D,20210218,000000,23.41,24.05,23.37,23.88,578134,0
+RPAY.US,D,20210219,000000,24.05,24.41,23.84,24.22,996111,0
+RPAY.US,D,20210222,000000,23.91,24.55,23.5,24.32,763702,0
+RPAY.US,D,20210223,000000,23.095,23.095,22.8,23.095,1095412,0
+RPAY.US,D,20210224,000000,23.53,23.53,22.63,22.84,996742,0
+RPAY.US,D,20210225,000000,22.59,22.87,21.42,21.57,1149594,0
+RPAY.US,D,20210226,000000,21.74,22.22,21.26,21.8,1485673,0
+RPAY.US,D,20210301,000000,22.37,22.7,22.21,22.63,850834,0
+RPAY.US,D,20210302,000000,24.5,25.32,23.81,25,2377821,0
+RPAY.US,D,20210303,000000,25.12,25.29,23.97,24.39,1853910,0
+RPAY.US,D,20210304,000000,24.24,24.565,22.38,23.75,1445302,0
+RPAY.US,D,20210305,000000,23.84,24.18,21.62,22.96,1939623,0
+RPAY.US,D,20210308,000000,22.69,24.37,22.52,22.77,1331149,0
+RPAY.US,D,20210309,000000,23.29,24.64,23.1,23.51,641838,0
+RPAY.US,D,20210310,000000,23.58,24.52,23.43,24.37,1157207,0
+RPAY.US,D,20210311,000000,24.88,25.29,24.71,25.09,1019499,0
+RPAY.US,D,20210312,000000,25,25.34,24.65,24.94,614403,0
+RPAY.US,D,20210315,000000,25,25.72,24.5,25.68,631102,0
+RPAY.US,D,20210316,000000,25.65,25.93,25.19,25.35,722781,0
+RPAY.US,D,20210317,000000,25.24,25.59,24.87,25.39,488736,0
+RPAY.US,D,20210318,000000,25.03,25.41,23.96,23.98,484262,0
+RPAY.US,D,20210319,000000,23.97,24.6,23.61,23.81,1330186,0
+RPAY.US,D,20210322,000000,23.84,24.365,23.56,24.05,297836,0
+RPAY.US,D,20210323,000000,23.94,24.72,23.23,23.32,480320,0
+RPAY.US,D,20210324,000000,24.1,24.24,22.71,22.75,699096,0
+RPAY.US,D,20210325,000000,22.51,22.8,21.92,22.6,851586,0
+RPAY.US,D,20210326,000000,22.58,22.9097,22.29,22.86,487723,0
+RPAY.US,D,20210329,000000,22.8,22.99,21.91,22.89,828973,0
+RPAY.US,D,20210330,000000,23,23.15,22.25,23.05,635126,0
+RPAY.US,D,20210331,000000,22.37,23.75,22.37,23.48,548985,0
+RPAY.US,D,20210401,000000,23.7,24.14,23.48,23.59,840805,0
+RPAY.US,D,20210405,000000,23.86,23.86,23.08,23.4,370584,0
+RPAY.US,D,20210406,000000,23.22,24.02,23.22,23.97,374116,0
+RPAY.US,D,20210407,000000,23.83,24.54,23.39,24.06,415981,0
+RPAY.US,D,20210408,000000,23.85,24.54,23.76,24.48,492026,0
+RPAY.US,D,20210409,000000,24.5,24.68,23.76,24.22,377348,0
+RPAY.US,D,20210412,000000,24.09,24.31,23.56,24.01,517212,0
+RPAY.US,D,20210413,000000,24.03,24.08,23.23,23.73,440737,0
+RPAY.US,D,20210414,000000,23.79,24.4,23.41,23.62,1045860,0
+RPAY.US,D,20210415,000000,23.66,24.48,23.45,23.65,330131,0
+RPAY.US,D,20210416,000000,23.81,23.87,22.95,23.86,515532,0
+RPAY.US,D,20210419,000000,23.8,24.23,23.57,24.08,773668,0
+RPAY.US,D,20210420,000000,23.98,24.5,23.375,23.61,480180,0
+RPAY.US,D,20210421,000000,23.43,23.575,22.21,22.36,734101,0
+RPAY.US,D,20210422,000000,22.48,23.72,22.36,23.33,1071867,0
+RPAY.US,D,20210423,000000,23.28,23.75,23.06,23.5,510071,0
+RPAY.US,D,20210426,000000,23.59,24.21,23.54,23.89,951875,0
+RPAY.US,D,20210427,000000,23.97,23.97,23.43,23.52,412787,0
+RPAY.US,D,20210428,000000,23.36,23.79,23.15,23.43,560549,0
+RPAY.US,D,20210429,000000,23.44,23.649,22.72,23.29,235317,0
+RPAY.US,D,20210430,000000,22.98,23.2173,22.67,22.85,392103,0
+RPAY.US,D,20210503,000000,22.88,23.15,22.03,22.09,460662,0
+RPAY.US,D,20210504,000000,22,22.46,21.44,22.31,1143535,0
+RPAY.US,D,20210505,000000,22.56,22.69,21.08,21.38,614001,0
+RPAY.US,D,20210506,000000,21.27,21.345,20.18,21.26,947288,0
+RPAY.US,D,20210507,000000,21.46,22.1,21.28,21.49,600479,0
+RPAY.US,D,20210510,000000,21.16,21.66,20.34,20.79,1039185,0
+RPAY.US,D,20210511,000000,21.36,23.16,20.4465,21.76,1678407,0
+RPAY.US,D,20210512,000000,21.59,22.65,21.34,21.68,980154,0
+RPAY.US,D,20210513,000000,21.58,22.66,21.525,22.22,1017687,0
+RPAY.US,D,20210514,000000,22.52,23.24,22.26,23.12,797013,0
+RPAY.US,D,20210517,000000,22.82,23.0387,22.03,22.58,589047,0
+RPAY.US,D,20210518,000000,22.73,23.44,22.525,22.6,639313,0
+RPAY.US,D,20210519,000000,22.17,22.7,21.84,22.43,726055,0
+RPAY.US,D,20210520,000000,22.53,23.56,22.27,23.55,697104,0
+RPAY.US,D,20210521,000000,23.8,24,23.11,23.36,635336,0
+RPAY.US,D,20210524,000000,23.5,23.96,23.18,23.82,748333,0
+RPAY.US,D,20210525,000000,24,24.4,23.28,23.31,611445,0
+RPAY.US,D,20210526,000000,23.38,23.57,22.63,22.97,689745,0
+RPAY.US,D,20210527,000000,23.12,23.48,22.74,23.27,487560,0
+RPAY.US,D,20210528,000000,23.31,23.5015,22.57,22.71,311719,0
+RPAY.US,D,20210601,000000,22.65,23.24,22.52,23.22,582606,0
+RPAY.US,D,20210602,000000,23.28,23.54,23.12,23.34,362451,0
+RPAY.US,D,20210603,000000,23.2,23.36,22.905,23.25,407373,0
+RPAY.US,D,20210604,000000,23.32,24.2602,23.32,24.2,543804,0
+RPAY.US,D,20210607,000000,24.27,25.01,23.8252,24.47,544864,0
+RPAY.US,D,20210608,000000,24.64,25,24.5,24.6,604212,0
+RPAY.US,D,20210609,000000,24.99,25,23.67,23.71,447156,0
+RPAY.US,D,20210610,000000,23.49,23.94,23.4,23.8,1076299,0
+RPAY.US,D,20210611,000000,23.92,24.16,23.56,24.01,413121,0
+RPAY.US,D,20210614,000000,24.05,24.515,23.85,24.3,318846,0
+RPAY.US,D,20210615,000000,24.38,24.59,23.62,23.76,219616,0
+RPAY.US,D,20210616,000000,23.75,23.98,23.3,23.77,440673,0
+RPAY.US,D,20210617,000000,23.72,25,23.72,24.73,410680,0
+RPAY.US,D,20210618,000000,24.54,25.05,24.135,24.83,1152854,0
+RPAY.US,D,20210621,000000,24.61,25.18,24.57,24.8,395610,0
+RPAY.US,D,20210622,000000,24.72,24.94,24.12,24.66,605537,0
+RPAY.US,D,20210623,000000,24.68,24.76,24.105,24.19,341719,0
+RPAY.US,D,20210624,000000,24.39,24.89,23.89,24.31,517174,0
+RPAY.US,D,20210625,000000,24.43,24.67,24.11,24.25,2639577,0
+RPAY.US,D,20210628,000000,24.55,24.59,23.79,24.37,477778,0
+RPAY.US,D,20210629,000000,24.51,24.6,24.17,24.37,318467,0
+RPAY.US,D,20210630,000000,24.39,24.61,23.67,24.04,559420,0
+RPAY.US,D,20210701,000000,24.08,24.4,23.8,24.26,676225,0
+RPAY.US,D,20210702,000000,24.4,24.62,24.15,24.45,348723,0
+RPAY.US,D,20210706,000000,24.4,24.73,23.88,24.65,493372,0
+RPAY.US,D,20210707,000000,24.88,25,23.88,24.02,644857,0
+RPAY.US,D,20210708,000000,23.62,23.78,23.045,23.66,438031,0
+RPAY.US,D,20210709,000000,23.76,24.87,23.6,24.82,1318838,0
+RPAY.US,D,20210712,000000,24.95,24.98,24.4,24.9,464885,0
+RPAY.US,D,20210713,000000,24.76,25.15,24.3966,24.76,390257,0
+RPAY.US,D,20210714,000000,24.94,25.01,24.27,24.31,177705,0
+RPAY.US,D,20210715,000000,24.16,24.6,23.96,24.19,214856,0
+RPAY.US,D,20210716,000000,24.42,24.7,23.66,23.88,450095,0
+RPAY.US,D,20210719,000000,23.43,24.27,23.3,23.64,543652,0
+RPAY.US,D,20210720,000000,23.79,24.66,23.57,24.1,825887,0
+RPAY.US,D,20210721,000000,24.08,24.77,24.06,24.74,604955,0
+RPAY.US,D,20210722,000000,24.84,25.13,24.16,24.21,599457,0
+RPAY.US,D,20210723,000000,24.23,24.71,24.19,24.68,154964,0
+RPAY.US,D,20210726,000000,24.67,24.985,24.44,24.89,317875,0
+RPAY.US,D,20210727,000000,24.82,25,24.18,24.76,457794,0
+RPAY.US,D,20210728,000000,24.92,25.535,24.85,25.29,585741,0
+RPAY.US,D,20210729,000000,25.34,25.75,25.025,25.15,760246,0
+RPAY.US,D,20210730,000000,24.95,25.06,24.26,24.91,724420,0
+RPAY.US,D,20210802,000000,25.11,25.22,24.14,24.19,495739,0
+RPAY.US,D,20210803,000000,24.22,24.38,22.84,22.87,698717,0
+RPAY.US,D,20210804,000000,22.71,23.36,22.65,23.27,340981,0
+RPAY.US,D,20210805,000000,23.44,24.25,23.0717,23.91,368414,0
+RPAY.US,D,20210806,000000,23.99,24.49,23.85,24.05,334385,0
+RPAY.US,D,20210809,000000,24.2,24.63,23.78,24.36,504235,0
+RPAY.US,D,20210810,000000,23.3,24.48,22.4,22.98,1876705,0
+RPAY.US,D,20210811,000000,22.96,23.12,22.4,23.01,902116,0
+RPAY.US,D,20210812,000000,22.95,23.135,22.38,22.56,525290,0
+RPAY.US,D,20210813,000000,22.74,23.2791,22.375,22.51,367023,0
+RPAY.US,D,20210816,000000,22.29,22.42,21.78,22.29,356541,0
+RPAY.US,D,20210817,000000,22.15,22.5,21.8,21.96,424159,0
+RPAY.US,D,20210818,000000,21.85,22.26,21.61,22.16,1363137,0
+RPAY.US,D,20210819,000000,22.05,22.21,21.43,21.53,682911,0
+RPAY.US,D,20210820,000000,21.47,21.88,21.38,21.8,344146,0
+RPAY.US,D,20210823,000000,21.76,22.9225,21.76,22.75,611715,0
+RPAY.US,D,20210824,000000,22.94,23.225,22.59,22.6,371224,0
+RPAY.US,D,20210825,000000,22.55,22.66,22.2975,22.36,563173,0
+RPAY.US,D,20210826,000000,22.21,22.42,22.03,22.21,384028,0
+RPAY.US,D,20210827,000000,22.26,22.94,22.08,22.85,326630,0
+RPAY.US,D,20210830,000000,22.96,23.29,22.76,23.04,340346,0
+RPAY.US,D,20210831,000000,23.04,23.23,22.86,23.01,335213,0
+RPAY.US,D,20210901,000000,23.315,23.315,22.92,23.17,278611,0
+RPAY.US,D,20210902,000000,23.415,23.61,23.13,23.57,307036,0
+RPAY.US,D,20210903,000000,23.45,23.98,23.45,23.73,329831,0
+RPAY.US,D,20210907,000000,23.81,23.89,23.16,23.2,381829,0
+RPAY.US,D,20210908,000000,23.2,23.37,22.77,22.89,264769,0
+RPAY.US,D,20210909,000000,22.92,23.2,22.44,22.66,298980,0
+RPAY.US,D,20210910,000000,22.85,22.85,22.27,22.53,305006,0
+RPAY.US,D,20210913,000000,22.6,22.87,22.02,22.73,538770,0
+RPAY.US,D,20210914,000000,22.88,22.88,21.88,22.2,543571,0
+RPAY.US,D,20210915,000000,22.23,22.63,21.71,22.6,496149,0
+RPAY.US,D,20210916,000000,22.65,22.98,22.335,22.93,648978,0
+RPAY.US,D,20210917,000000,23.09,23.12,22.43,22.58,1562549,0
+RPAY.US,D,20210920,000000,22.05,22.26,21.57,22,408033,0
+RPAY.US,D,20210921,000000,22.1,22.36,21.79,22.24,432374,0
+RPAY.US,D,20210922,000000,22.28,23.06,22.14,22.97,1816973,0
+RPAY.US,D,20210923,000000,23.13,24.1,22.97,24.06,616500,0
+RPAY.US,D,20210924,000000,23.95,24.15,23.52,23.92,743956,0
+RPAY.US,D,20210927,000000,23.97,24.53,23.71,24.49,372706,0
+RPAY.US,D,20210928,000000,24.26,24.39,23.85,23.9,390863,0
+RPAY.US,D,20210929,000000,23.94,23.94,23.16,23.22,296179,0
+RPAY.US,D,20210930,000000,23.36,23.36,22.68,23.03,447295,0
+RPAY.US,D,20211001,000000,23.25,24.12,22.93,24.06,373209,0
+RPAY.US,D,20211004,000000,23.96,23.96,22.81,23.2,340372,0
+RPAY.US,D,20211005,000000,23.36,23.75,23.07,23.46,326347,0
+RPAY.US,D,20211006,000000,23.15,23.54,23.07,23.33,246961,0
+RPAY.US,D,20211007,000000,23.57,23.77,23.14,23.29,282407,0
+RPAY.US,D,20211008,000000,23.37,23.53,22.55,22.57,193893,0
+RPAY.US,D,20211011,000000,22.45,22.68,21.85,21.85,243339,0
+RPAY.US,D,20211012,000000,21.74,22.32,21.56,22.15,378501,0
+RPAY.US,D,20211013,000000,22.31,22.54,22.08,22.47,181229,0
+RPAY.US,D,20211014,000000,22.83,22.92,22.36,22.42,511532,0
+RPAY.US,D,20211015,000000,22.85,23.3,22.54,22.9,406028,0
+RPAY.US,D,20211018,000000,22.84,22.96,22.43,22.64,442551,0
+RPAY.US,D,20211019,000000,22.8,22.87,22.31,22.51,364279,0
+RPAY.US,D,20211020,000000,22.44,22.77,22.36,22.45,377955,0
+RPAY.US,D,20211021,000000,22.46,22.665,22.07,22.14,744389,0
+RPAY.US,D,20211022,000000,22.01,22.175,21.46,21.76,502054,0
+RPAY.US,D,20211025,000000,21.74,22.1,21.7,21.79,298615,0
+RPAY.US,D,20211026,000000,21.97,22.57,21.91,22.43,509790,0
+RPAY.US,D,20211027,000000,22.32,22.38,21.29,21.41,453116,0
+RPAY.US,D,20211028,000000,21.49,21.71,20.39,20.48,976001,0
+RPAY.US,D,20211029,000000,20.39,21.06,20.12,21.01,1024373,0
+RPAY.US,D,20211101,000000,20.97,21.64,20.9,21.29,386595,0
+RPAY.US,D,20211102,000000,21.2,21.21,19.39,19.5,824060,0
+RPAY.US,D,20211103,000000,19.63,19.78,19.03,19.09,867223,0
+RPAY.US,D,20211104,000000,19.16,19.6,18.6501,18.84,711471,0
+RPAY.US,D,20211105,000000,19,19.19,18.53,18.59,1806287,0
+RPAY.US,D,20211108,000000,18.77,18.97,18.51,18.81,1650659,0
+RPAY.US,D,20211109,000000,18.9,19.1,17.88,18.04,1578741,0
+RPAY.US,D,20211110,000000,19.35,20.78,19.16,20.46,2755622,0
+RPAY.US,D,20211111,000000,20.355,20.56,19.74,20.02,1144442,0
+RPAY.US,D,20211112,000000,20.31,20.565,20.04,20.13,533441,0
+RPAY.US,D,20211115,000000,20.27,20.62,19.95,19.98,430178,0
+RPAY.US,D,20211116,000000,20,20.47,19.8,20.4,546856,0
+RPAY.US,D,20211117,000000,20.22,20.28,19.52,19.55,547088,0
+RPAY.US,D,20211118,000000,19.39,19.74,18.83,18.98,568984,0
+RPAY.US,D,20211119,000000,18.77,19.18,18.52,18.65,473246,0
+RPAY.US,D,20211122,000000,18.6,18.64,17.77,18.07,630308,0
+RPAY.US,D,20211123,000000,18.24,18.41,17.6287,17.69,824335,0
+RPAY.US,D,20211124,000000,17.41,17.83,17.26,17.74,662522,0
+RPAY.US,D,20211126,000000,17.31,17.65,16.8,17.11,504742,0
+RPAY.US,D,20211129,000000,17.26,17.57,16.18,16.41,683230,0
+RPAY.US,D,20211130,000000,16.38,16.51,15.63,16.36,771571,0
+RPAY.US,D,20211201,000000,16.69,16.77,16.01,16.25,1271731,0
+RPAY.US,D,20211202,000000,16.31,16.8,16.21,16.59,820123,0
+RPAY.US,D,20211203,000000,16.62,16.69,15.58,16.05,682244,0
+RPAY.US,D,20211206,000000,16.31,17.21,15.57,17.14,692765,0
+RPAY.US,D,20211207,000000,17.42,18.33,17.42,17.92,771039,0
+RPAY.US,D,20211208,000000,17.84,18.62,17.665,18.22,372315,0
+RPAY.US,D,20211209,000000,17.055,18.41,17.055,18.2,470096,0
+RPAY.US,D,20211210,000000,18.2,18.74,18.13,18.37,391166,0
+RPAY.US,D,20211213,000000,18.18,18.71,17.94,18.32,495653,0
+RPAY.US,D,20211214,000000,18.09,18.565,17.2812,17.58,615334,0
+RPAY.US,D,20211215,000000,17.4,17.57,17.13,17.29,676762,0
+RPAY.US,D,20211216,000000,17.48,17.7,16.81,17,443805,0
+RPAY.US,D,20211217,000000,17.17,17.86,16.5506,17.75,1118792,0
+RPAY.US,D,20211220,000000,17.22,17.43,16.25,17.18,660525,0
+RPAY.US,D,20211221,000000,17.33,18.19,16.82,18.17,378915,0
+RPAY.US,D,20211222,000000,18.08,18.31,17.905,18.23,247944,0
+RPAY.US,D,20211223,000000,18,18.56,17.92,18.39,202362,0
+RPAY.US,D,20211227,000000,18.37,18.37,17.91,18.28,272418,0
+RPAY.US,D,20211228,000000,18.21,18.62,17.9,18.55,426834,0
+RPAY.US,D,20211229,000000,18.54,18.75,18.29,18.56,412418,0
+RPAY.US,D,20211230,000000,18.36,19.06,18.31,18.77,351255,0
+RPAY.US,D,20211231,000000,18.67,18.915,18.17,18.27,396216,0
+RPAY.US,D,20220103,000000,18.57,19.61,18.45,19.54,540539,0
+RPAY.US,D,20220104,000000,19.53,19.63,19.08,19.3,382479,0
+RPAY.US,D,20220105,000000,19.13,19.71,18.9,19.07,500473,0
+RPAY.US,D,20220106,000000,18.98,19.31,18.535,18.6,278989,0
+RPAY.US,D,20220107,000000,18.5,18.7641,18.26,18.3,390098,0
+RPAY.US,D,20220110,000000,18.15,18.17,17.215,17.73,513017,0
+RPAY.US,D,20220111,000000,17.72,18.23,17.63,18.06,443868,0
+RPAY.US,D,20220112,000000,18.13,18.37,17.49,17.64,529331,0
+RPAY.US,D,20220113,000000,17.75,18.21,17.5,17.56,375732,0
+RPAY.US,D,20220114,000000,17.38,17.47,16.7,17.13,374806,0
+RPAY.US,D,20220118,000000,16.83,17.07,16.5,16.65,339021,0
+RPAY.US,D,20220119,000000,16.62,16.9,16.36,16.39,243045,0
+RPAY.US,D,20220120,000000,16.39,17.01,16.18,16.52,320562,0
+RPAY.US,D,20220121,000000,16.42,16.59,15.65,15.66,877562,0
+RPAY.US,D,20220124,000000,15.34,16.41,15,16.37,747019,0
+RPAY.US,D,20220125,000000,16.05,16.87,15.69,16.6,671476,0
+RPAY.US,D,20220126,000000,17.02,17.22,16.51,16.61,808019,0
+RPAY.US,D,20220127,000000,16.67,17.16,16.41,16.44,625986,0
+RPAY.US,D,20220128,000000,16.37,17.19,15.68,17.15,437373,0
+RPAY.US,D,20220131,000000,17.06,17.89,17.06,17.89,361408,0
+RPAY.US,D,20220201,000000,17.93,18.69,17.55,18.67,556784,0
+RPAY.US,D,20220202,000000,18.46,18.67,17.44,17.85,803105,0
+RPAY.US,D,20220203,000000,17.38,17.58,16.48,16.62,741028,0
+RPAY.US,D,20220204,000000,16.66,17.52,16.48,17.31,344903,0
+RPAY.US,D,20220207,000000,17.52,17.6,17.02,17.4,230304,0
+RPAY.US,D,20220208,000000,17.29,17.83,17.29,17.72,229897,0
+RPAY.US,D,20220209,000000,17.87,18.22,17.87,18.15,324874,0
+RPAY.US,D,20220210,000000,17.91,18.42,17.72,17.86,288061,0
+RPAY.US,D,20220211,000000,17.8,18.25,17.66,17.77,212191,0
+RPAY.US,D,20220214,000000,17.52,18.1,17.45,17.69,496563,0
+RPAY.US,D,20220215,000000,18.03,18.41,17.93,18.33,450172,0
+RPAY.US,D,20220216,000000,18.02,18.44,17.96,18.01,424596,0
+RPAY.US,D,20220217,000000,17.54,17.98,17.4,17.46,390995,0
+RPAY.US,D,20220218,000000,17.33,17.61,16.73,16.91,326610,0
+RPAY.US,D,20220222,000000,16.76,17.405,16.72,17.22,403973,0
+RPAY.US,D,20220223,000000,17.43,17.48,16.7,16.73,240342,0
+RPAY.US,D,20220224,000000,16.24,17.62,16.17,17.52,384551,0
+RPAY.US,D,20220225,000000,17.55,17.82,17.15,17.45,669596,0
+RPAY.US,D,20220228,000000,17.2,17.59,16.93,17.27,653666,0
+RPAY.US,D,20220301,000000,17.27,17.38,15.2,15.4,1062745,0
+RPAY.US,D,20220302,000000,16.4,17.22,15.75,16.8,1055404,0
+RPAY.US,D,20220303,000000,16.86,17.03,15.965,16.13,922395,0
+RPAY.US,D,20220304,000000,15.84,16.23,15.62,15.74,450590,0
+RPAY.US,D,20220307,000000,15.68,16.07,14.46,14.86,987505,0
+RPAY.US,D,20220308,000000,14.84,15.25,14.27,14.63,534420,0
+RPAY.US,D,20220309,000000,15.18,15.44,14.46,14.91,508529,0
+RPAY.US,D,20220310,000000,14.57,14.92,14.17,14.45,663949,0
+RPAY.US,D,20220311,000000,14.61,14.63,13.55,13.59,1218897,0
+RPAY.US,D,20220314,000000,13.51,14.01,12.93,13,1155918,0
+RPAY.US,D,20220315,000000,13.06,13.62,12.91,13.55,684107,0
+RPAY.US,D,20220316,000000,13.77,14.33,13.64,14.28,522580,0
+RPAY.US,D,20220317,000000,14.12,14.57,13.7875,14.43,505890,0
+RPAY.US,D,20220318,000000,14.25,15.18,14.17,15.11,2370827,0
+RPAY.US,D,20220321,000000,15.08,15.11,14.58,14.83,533570,0
+RPAY.US,D,20220322,000000,14.9,15.39,14.85,15.13,555737,0
+RPAY.US,D,20220323,000000,14.88,15.07,14.4,14.48,453802,0
+RPAY.US,D,20220324,000000,14.65,14.98,14.4,14.88,675852,0
+RPAY.US,D,20220325,000000,15.07,15.095,14.49,14.6,463077,0
+RPAY.US,D,20220328,000000,14.68,14.77,14.15,14.63,455020,0
+RPAY.US,D,20220329,000000,14.97,15.61,14.83,15.35,711711,0
+RPAY.US,D,20220330,000000,15.16,15.33,14.78,14.93,558287,0
+RPAY.US,D,20220331,000000,14.51,15,14.51,14.77,554335,0
+RPAY.US,D,20220401,000000,14.9,15.31,14.9,15.06,475355,0
+RPAY.US,D,20220404,000000,15.09,15.24,14.84,15.06,433168,0
+RPAY.US,D,20220405,000000,15.07,15.28,14.74,14.88,339252,0
+RPAY.US,D,20220406,000000,14.61,14.9,14.31,14.8,482744,0
+RPAY.US,D,20220407,000000,14.82,15.075,14.12,14.18,613871,0
+RPAY.US,D,20220408,000000,14.11,14.57,13.9,13.98,290512,0
+RPAY.US,D,20220411,000000,13.84,14.17,13.64,14.09,269256,0
+RPAY.US,D,20220412,000000,14.26,14.56,14.06,14.45,446145,0
+RPAY.US,D,20220413,000000,14.43,14.85,14.27,14.61,432609,0
+RPAY.US,D,20220414,000000,14.89,14.97,14.5,14.82,211826,0
+RPAY.US,D,20220418,000000,14.68,14.86,14.4,14.49,241551,0
+RPAY.US,D,20220419,000000,14.46,14.94,14.33,14.75,279994,0
+RPAY.US,D,20220420,000000,14.9,15.14,14.31,14.66,320317,0
+RPAY.US,D,20220421,000000,14.87,15.05,14.41,14.5,319468,0
+RPAY.US,D,20220422,000000,14.24,14.57,13.8,13.83,417356,0
+RPAY.US,D,20220425,000000,13.73,14.31,13.6,14.25,267369,0
+RPAY.US,D,20220426,000000,14.07,14.11,13.7375,13.76,285280,0
+RPAY.US,D,20220427,000000,13.69,13.98,13.34,13.39,292403,0
+RPAY.US,D,20220428,000000,13.67,14.12,13.33,13.91,234552,0
+RPAY.US,D,20220429,000000,13.76,14.01,13.27,13.38,435276,0
+RPAY.US,D,20220502,000000,13.51,13.72,13.15,13.68,390907,0
+RPAY.US,D,20220503,000000,13.72,14.04,13.48,13.9,313839,0
+RPAY.US,D,20220504,000000,13.91,14.635,13.69,14.49,354111,0
+RPAY.US,D,20220505,000000,14.17,14.19,13.35,13.58,293937,0
+RPAY.US,D,20220506,000000,13.42,13.46,12.78,13.02,329043,0
+RPAY.US,D,20220509,000000,12.72,12.95,12.52,12.73,549869,0
+RPAY.US,D,20220510,000000,12.82,13.15,11.82,12.08,822116,0
+RPAY.US,D,20220511,000000,11.99,12.25,9.95,10,1829812,0
+RPAY.US,D,20220512,000000,9.83,10.26,9.79,10.01,1310077,0
+RPAY.US,D,20220513,000000,10.44,10.77,10.23,10.4,1253447,0
+RPAY.US,D,20220516,000000,10.27,10.425,9.93,9.95,918483,0
+RPAY.US,D,20220517,000000,10.51,11.01,10.245,10.9,2399506,0
+RPAY.US,D,20220518,000000,10.67,11.66,10.67,11.37,1344393,0
+RPAY.US,D,20220519,000000,11.94,12.88,11.4,12.73,1288658,0
+RPAY.US,D,20220520,000000,13,13.32,12.41,12.79,785352,0
+RPAY.US,D,20220523,000000,12.93,13.11,12.36,12.93,554733,0
+RPAY.US,D,20220524,000000,12.79,12.97,12.33,12.64,594740,0
+RPAY.US,D,20220525,000000,12.47,12.935,12.23,12.73,559895,0
+RPAY.US,D,20220526,000000,12.75,13.1,12.53,12.55,526758,0
+RPAY.US,D,20220527,000000,12.73,13.24,12.62,13.09,503725,0
+RPAY.US,D,20220531,000000,12.97,13.22,12.41,12.45,763932,0
+RPAY.US,D,20220601,000000,12.62,13.16,12.58,12.94,559933,0
+RPAY.US,D,20220602,000000,13.02,13.65,12.79,13.64,508766,0
+RPAY.US,D,20220603,000000,13.48,13.64,12.87,12.88,520581,0
+RPAY.US,D,20220606,000000,13.18,13.32,12.89,12.94,484679,0
+RPAY.US,D,20220607,000000,12.59,13.07,12.46,12.98,548165,0
+RPAY.US,D,20220608,000000,12.88,13.05,12.58,12.75,326306,0
+RPAY.US,D,20220609,000000,12.59,12.93,12.22,12.35,343115,0
+RPAY.US,D,20220610,000000,12.06,12.395,11.73,11.76,451682,0
+RPAY.US,D,20220613,000000,11.33,11.775,11.23,11.35,618616,0
+RPAY.US,D,20220614,000000,11.39,11.6,11.16,11.18,360282,0
+RPAY.US,D,20220615,000000,11.34,11.59,11.1,11.37,374054,0
+RPAY.US,D,20220616,000000,11.06,11.14,10.48,10.73,522101,0
+RPAY.US,D,20220617,000000,10.89,11.59,10.72,11.33,828286,0
+RPAY.US,D,20220621,000000,11.93,12.97,11.83,12.3,863696,0
+RPAY.US,D,20220622,000000,12.03,12.7,11.7575,12.44,712719,0
+RPAY.US,D,20220623,000000,12.52,13.15,12.13,13,999758,0
+RPAY.US,D,20220624,000000,12.86,14.22,12.86,13.89,2309174,0
+RPAY.US,D,20220627,000000,13.89,14.16,13.45,13.51,1536309,0
+RPAY.US,D,20220628,000000,13.54,13.76,12.88,13.1,782477,0
+RPAY.US,D,20220629,000000,13.01,13.14,12.38,12.74,647350,0
+RPAY.US,D,20220630,000000,12.6,12.94,12.4,12.85,490287,0
+RPAY.US,D,20220701,000000,12.84,13.22,12.77,13.18,563378,0
+RPAY.US,D,20220705,000000,12.89,13.47,12.76,13.47,465207,0
+RPAY.US,D,20220706,000000,13.41,13.63,13.15,13.31,267330,0
+RPAY.US,D,20220707,000000,13.37,13.73,13.19,13.56,190026,0
+RPAY.US,D,20220708,000000,13.7,13.7,13.1,13.35,241879,0
+RPAY.US,D,20220711,000000,13.13,13.41,12.91,13.18,324825,0
+RPAY.US,D,20220712,000000,13.23,13.53,12.95,13.19,342736,0
+RPAY.US,D,20220713,000000,12.82,13.06,12.56,12.78,253988,0
+RPAY.US,D,20220714,000000,12.29,13.14,12.29,13.01,315699,0
+RPAY.US,D,20220715,000000,13.3,13.42,13.01,13.11,426098,0
+RPAY.US,D,20220718,000000,13.21,13.57,13,13.05,286725,0
+RPAY.US,D,20220719,000000,13.31,13.76,13.19,13.53,345584,0
+RPAY.US,D,20220720,000000,13.71,14.09,13.42,13.83,355332,0
+RPAY.US,D,20220721,000000,13.75,14.43,13.66,14.42,369248,0
+RPAY.US,D,20220722,000000,13.36,14.15,12.96,13.29,547159,0
+RPAY.US,D,20220725,000000,13.32,13.32,12.92,13.16,463535,0
+RPAY.US,D,20220726,000000,13.05,13.27,12.6,12.69,249013,0
+RPAY.US,D,20220727,000000,12.94,13.17,12.75,13.1,364438,0
+RPAY.US,D,20220728,000000,13.12,13.2,12.83,13.07,285860,0
+RPAY.US,D,20220729,000000,13,13.52,12.88,13.4,309996,0
+RPAY.US,D,20220801,000000,13.39,13.83,12.93,13.62,288140,0
+RPAY.US,D,20220802,000000,13.46,13.69,13.18,13.56,207546,0
+RPAY.US,D,20220803,000000,13.63,13.99,13.59,13.59,476639,0
+RPAY.US,D,20220804,000000,13.57,13.9,13.4,13.67,427442,0
+RPAY.US,D,20220805,000000,13.47,13.64,13.2,13.42,299809,0
+RPAY.US,D,20220808,000000,13.61,13.9,13.41,13.59,665158,0
+RPAY.US,D,20220809,000000,13.6,14.61,12.94,12.95,595263,0
+RPAY.US,D,20220810,000000,10.415,11.82,9.93,10.25,2104962,0
+RPAY.US,D,20220811,000000,10.36,10.81,9.78,10.66,1681228,0
+RPAY.US,D,20220812,000000,10.8,11.27,10.6962,11,1405887,0
+RPAY.US,D,20220815,000000,10.83,10.99,10.66,10.74,684894,0
+RPAY.US,D,20220816,000000,10.75,10.925,10.62,10.72,654211,0
+RPAY.US,D,20220817,000000,10.49,10.51,9.61,9.79,2034523,0
+RPAY.US,D,20220818,000000,9.72,9.985,9.66,9.795,789912,0
+RPAY.US,D,20220819,000000,9.58,9.88,9.48,9.78,788398,0
+RPAY.US,D,20220822,000000,9.61,9.845,9.09,9.17,1009886,0
+RPAY.US,D,20220823,000000,9.86,10,9.54,9.72,932610,0
+RPAY.US,D,20220824,000000,9.67,10.14,9.67,10.05,890308,0
+RPAY.US,D,20220825,000000,10.11,10.51,9.82,10.45,1386913,0
+RPAY.US,D,20220826,000000,10.41,10.54,9.96,10.01,887466,0
+RPAY.US,D,20220829,000000,9.84,9.97,9.52,9.56,515935,0
+RPAY.US,D,20220830,000000,9.66,9.7,9.34,9.41,396102,0
+RPAY.US,D,20220831,000000,9.51,9.68,9.27,9.29,1005299,0
+RPAY.US,D,20220901,000000,9.1,9.42,8.9,9.42,1016119,0
+RPAY.US,D,20220902,000000,9.52,9.54,9.225,9.4,643056,0
+RPAY.US,D,20220906,000000,9.37,9.37,9.1,9.25,466853,0
+RPAY.US,D,20220907,000000,9.17,9.4,9.09,9.33,337591,0
+RPAY.US,D,20220908,000000,9.18,9.36,9.06,9.25,388486,0
+RPAY.US,D,20220909,000000,9.36,9.49,9.09,9.47,386655,0
+RPAY.US,D,20220912,000000,9.55,9.6,9.45,9.52,524172,0
+RPAY.US,D,20220913,000000,9.16,9.32,8.98,9.03,373559,0
+RPAY.US,D,20220914,000000,9.03,9.18,8.99,9.16,363201,0
+RPAY.US,D,20220915,000000,9.05,9.35,8.925,9.02,354262,0
+RPAY.US,D,20220916,000000,8.8,8.88,8.45,8.56,1233981,0
+RPAY.US,D,20220919,000000,8.55,8.575,8.15,8.21,682277,0
+RPAY.US,D,20220920,000000,8.1,8.34,7.995,8.29,730217,0
+RPAY.US,D,20220921,000000,8.29,8.49,8.14,8.16,467281,0
+RPAY.US,D,20220922,000000,8.1,8.11,7.36,7.61,1243874,0
+RPAY.US,D,20220923,000000,7.68,7.68,7.35,7.54,1292884,0
+RPAY.US,D,20220926,000000,7.66,7.72,7.13,7.16,854989,0
+RPAY.US,D,20220927,000000,7.29,7.32,7.01,7.2,980200,0
+RPAY.US,D,20220928,000000,7.25,7.76,7.24,7.56,1437397,0
+RPAY.US,D,20220929,000000,7.41,7.46,7.15,7.28,959485,0
+RPAY.US,D,20220930,000000,7.28,7.36,7,7.06,1925649,0
+RPAY.US,D,20221003,000000,7.21,7.32,6.79,7.21,1002457,0
+RPAY.US,D,20221004,000000,7.32,7.775,7.29,7.74,1499783,0
+RPAY.US,D,20221005,000000,7.55,7.59,7.16,7.32,707173,0
+RPAY.US,D,20221006,000000,7.25,7.355,7.1,7.13,500130,0
+RPAY.US,D,20221007,000000,7,7.02,6.83,6.85,841531,0
+RPAY.US,D,20221010,000000,6.81,6.81,6.54,6.6,962330,0
+RPAY.US,D,20221011,000000,6.55,6.67,6.3,6.46,1043175,0
+RPAY.US,D,20221012,000000,6.43,6.48,6.32,6.45,608527,0
+RPAY.US,D,20221013,000000,6.25,6.69,6.14,6.65,881705,0
+RPAY.US,D,20221014,000000,6.71,6.765,6.13,6.32,807324,0
+RPAY.US,D,20221017,000000,6.52,6.58,6.27,6.33,879299,0
+RPAY.US,D,20221018,000000,6.52,6.6,6.09,6.09,845784,0
+RPAY.US,D,20221019,000000,6,6.34,5.97,6.14,1353223,0
+RPAY.US,D,20221020,000000,6.13,6.22,5.96,6.12,824287,0
+RPAY.US,D,20221021,000000,6.14,6.17,5.94,6.04,745856,0
+RPAY.US,D,20221024,000000,6.01,6.08,5.75,5.85,695401,0
+RPAY.US,D,20221025,000000,5.89,6.1699,5.89,6.03,716694,0
+RPAY.US,D,20221026,000000,6.01,6.29,5.79,6.15,963590,0
+RPAY.US,D,20221027,000000,6.22,6.35,5.96,6.09,720906,0
+RPAY.US,D,20221028,000000,6.06,6.28,5.92,6.18,655596,0
+RPAY.US,D,20221031,000000,6.19,6.23,6.04,6.09,870318,0
+RPAY.US,D,20221101,000000,6.2,6.4,6.19,6.27,523745,0
+RPAY.US,D,20221102,000000,6.24,6.24,5.74,5.75,658901,0
+RPAY.US,D,20221103,000000,5.7,5.725,5.27,5.3,660449,0
+RPAY.US,D,20221104,000000,5.43,5.48,5.12,5.2,1266325,0
+RPAY.US,D,20221107,000000,5.19,5.3599,5.06,5.08,855821,0
+RPAY.US,D,20221108,000000,5.11,5.115,4.89,4.93,2976749,0
+RPAY.US,D,20221109,000000,5.01,5.01,4.365,4.38,2087913,0
+RPAY.US,D,20221110,000000,5.85,7.04,5.77,6.6,7098536,0
+RPAY.US,D,20221111,000000,6.53,7.36,6.46,7.27,4047669,0
+RPAY.US,D,20221114,000000,7.5,7.77,7.16,7.52,3882872,0
+RPAY.US,D,20221115,000000,7.77,8.18,7.63,8.13,1892159,0
+RPAY.US,D,20221116,000000,7.92,8.4399,7.91,8.17,1294048,0
+RPAY.US,D,20221117,000000,7.94,8.3,7.75,7.87,1147209,0
+RPAY.US,D,20221118,000000,8.05,8.405,7.905,8.04,1279334,0
+RPAY.US,D,20221121,000000,7.86,8.05,7.45,7.64,729717,0
+RPAY.US,D,20221122,000000,7.69,8.02,7.64,7.98,687463,0
+RPAY.US,D,20221123,000000,7.92,8.22,7.79,8.21,582713,0
+RPAY.US,D,20221125,000000,8.07,8.34,7.81,8.29,306974,0
+RPAY.US,D,20221128,000000,8.17,8.31,8.09,8.14,747549,0
+RPAY.US,D,20221129,000000,8.12,8.635,8.12,8.61,944956,0
+RPAY.US,D,20221130,000000,8.6,9.07,8.38,8.86,1307973,0
+RPAY.US,D,20221201,000000,8.87,9.16,8.74,9,751895,0
+RPAY.US,D,20221202,000000,8.79,8.97,8.72,8.83,631011,0
+RPAY.US,D,20221205,000000,8.8,8.82,8.32,8.35,683634,0
+RPAY.US,D,20221206,000000,8.46,8.46,7.92,8.01,646693,0
+RPAY.US,D,20221207,000000,8.01,8.17,7.88,8.17,1101690,0
+RPAY.US,D,20221208,000000,8.21,8.33,8.04,8.22,566933,0
+RPAY.US,D,20221209,000000,8.13,8.245,7.98,8.12,609558,0
+RPAY.US,D,20221212,000000,8.08,8.18,7.93,8.17,808707,0
+RPAY.US,D,20221213,000000,8.5,8.668,7.79,7.93,1072536,0
+RPAY.US,D,20221214,000000,7.93,8.16,7.85,8.01,1039733,0
+RPAY.US,D,20221215,000000,7.87,8.01,7.77,7.79,1170416,0
+RPAY.US,D,20221216,000000,7.69,8.19,7.6595,8.04,1889162,0
+RPAY.US,D,20221219,000000,8.08,8.13,7.75,7.79,958977,0
+RPAY.US,D,20221220,000000,7.73,7.93,7.73,7.9,411812,0
+RPAY.US,D,20221221,000000,7.99,8.13,7.95,8.07,420234,0
+RPAY.US,D,20221222,000000,7.95,7.975,7.445,7.65,1008853,0
+RPAY.US,D,20221223,000000,7.63,7.73,7.49,7.62,222758,0
+RPAY.US,D,20221227,000000,7.58,7.805,7.43,7.73,402997,0
+RPAY.US,D,20221228,000000,7.71,7.9,7.48,7.66,483931,0
+RPAY.US,D,20221229,000000,7.77,8.0781,7.655,8.01,413029,0
+RPAY.US,D,20221230,000000,7.74,8.205,7.74,8.05,525847,0
+RPAY.US,D,20230103,000000,8.23,8.42,7.88,8.02,672728,0
+RPAY.US,D,20230104,000000,8.1,8.4,7.995,8.15,619704,0
+RPAY.US,D,20230105,000000,8.08,8.16,7.69,8.05,753432,0
+RPAY.US,D,20230106,000000,8.14,8.19,7.82,8.05,377940,0
+RPAY.US,D,20230109,000000,8.16,8.75,8.13,8.44,1966943,0
+RPAY.US,D,20230110,000000,8.49,8.52,8.185,8.31,483039,0
+RPAY.US,D,20230111,000000,8.31,8.92,8.245,8.8,1633576,0
+RPAY.US,D,20230112,000000,8.81,9.13,8.73,9,799297,0
+RPAY.US,D,20230113,000000,8.85,9.16,8.83,8.96,450606,0
+RPAY.US,D,20230117,000000,8.95,9.09,8.7301,8.94,784628,0
+RPAY.US,D,20230118,000000,9.09,9.145,8.735,8.88,293366,0
+RPAY.US,D,20230119,000000,8.74,8.94,8.58,8.68,849158,0
+RPAY.US,D,20230120,000000,8.81,9.36,8.63,9.25,880707,0
+RPAY.US,D,20230123,000000,9.3,9.49,9.195,9.25,681444,0
+RPAY.US,D,20230124,000000,9.15,9.56,9.1,9.19,601367,0
+RPAY.US,D,20230125,000000,9.07,9.6,8.88,9.42,1272531,0
+RPAY.US,D,20230126,000000,9.58,9.7,9.44,9.69,934016,0
+RPAY.US,D,20230127,000000,9.65,9.805,9.5,9.63,544023,0
+RPAY.US,D,20230130,000000,9.4,9.57,9.07,9.41,355147,0
+RPAY.US,D,20230131,000000,9.41,9.89,9.22,9.74,984341,0
+RPAY.US,D,20230201,000000,9.79,10.09,9.75,9.98,562013,0
+RPAY.US,D,20230202,000000,10.1,10.42,10.025,10.29,567842,0
+RPAY.US,D,20230203,000000,10,10.43,9.96,10.11,444080,0
+RPAY.US,D,20230206,000000,9.92,10.08,9.685,9.77,568602,0
+RPAY.US,D,20230207,000000,9.72,9.98,9.1,9.94,619563,0
+RPAY.US,D,20230208,000000,9.86,10.02,9.53,9.61,814319,0
+RPAY.US,D,20230209,000000,9.69,9.94,9.37,9.48,778685,0
+RPAY.US,D,20230210,000000,9.37,9.71,9.37,9.46,801113,0
+RPAY.US,D,20230213,000000,9.44,9.59,9.34,9.53,925943,0
+RPAY.US,D,20230214,000000,9.4,9.69,9.25,9.35,602483,0
+RPAY.US,D,20230215,000000,9.25,9.94,9.25,9.7,943536,0
+RPAY.US,D,20230216,000000,9.47,9.67,8.94,8.98,798709,0
+RPAY.US,D,20230217,000000,8.93,9.11,8.71,9.05,932771,0
+RPAY.US,D,20230221,000000,8.86,8.91,8.51,8.64,725606,0
+RPAY.US,D,20230222,000000,8.67,8.94,8.67,8.91,1000391,0
+RPAY.US,D,20230223,000000,8.97,9.07,8.65,8.74,532109,0
+RPAY.US,D,20230224,000000,8.52,8.58,8.34,8.46,665792,0
+RPAY.US,D,20230227,000000,8.6,8.81,8.4,8.52,900485,0
+RPAY.US,D,20230228,000000,8.5,8.6,8.29,8.48,2283794,0
+RPAY.US,D,20230301,000000,8.41,8.545,7.935,8.1,1879895,0
+RPAY.US,D,20230302,000000,7.5,8.02,7.24,7.73,2418501,0
+RPAY.US,D,20230303,000000,7.91,8.34,7.85,8.17,700915,0
+RPAY.US,D,20230306,000000,8.18,8.39,7.98,8,715712,0
+RPAY.US,D,20230307,000000,8,8.08,7.735,7.8,680128,0
+RPAY.US,D,20230308,000000,7.82,7.91,7.69,7.86,786695,0
+RPAY.US,D,20230309,000000,7.86,7.95,7.485,7.49,561861,0
+RPAY.US,D,20230310,000000,7.57,7.57,6.93,7.04,1482734,0
+RPAY.US,D,20230313,000000,6.85,6.91,6.47,6.55,1024419,0
+RPAY.US,D,20230314,000000,6.9,6.93,6.57,6.64,692708,0
+RPAY.US,D,20230315,000000,6.4,6.61,6.33,6.59,565919,0
+RPAY.US,D,20230316,000000,6.47,6.59,6.36,6.44,451560,0
+RPAY.US,D,20230317,000000,6.48,6.48,6.11,6.13,1056847,0
+RPAY.US,D,20230320,000000,6.17,6.27,6.01,6.02,672410,0
+RPAY.US,D,20230321,000000,6.08,6.46,6.08,6.42,1101772,0
+RPAY.US,D,20230322,000000,6.42,6.51,6.02,6.02,617778,0
+RPAY.US,D,20230323,000000,6.04,6.285,5.99,6.06,845847,0
+RPAY.US,D,20230324,000000,5.97,6.035,5.85,5.95,666825,0
+RPAY.US,D,20230327,000000,6.09,6.16,5.99,6.04,747565,0
+RPAY.US,D,20230328,000000,6,6.0352,5.86,5.9,873732,0
+RPAY.US,D,20230329,000000,6.02,6.19,5.94,6.05,605270,0
+RPAY.US,D,20230330,000000,6.14,6.269,6.055,6.12,651024,0
+RPAY.US,D,20230331,000000,6.19,6.58,6.19,6.57,1248947,0
+RPAY.US,D,20230403,000000,6.56,6.73,6.43,6.56,1037950,0
+RPAY.US,D,20230404,000000,6.55,6.68,6.105,6.23,505832,0
+RPAY.US,D,20230405,000000,6.15,6.28,6.04,6.27,502367,0
+RPAY.US,D,20230406,000000,6.28,6.44,6.18,6.38,508343,0
+RPAY.US,D,20230410,000000,6.31,6.535,6.25,6.44,646053,0
+RPAY.US,D,20230411,000000,6.47,6.78,6.47,6.76,616515,0
+RPAY.US,D,20230412,000000,6.83,6.93,6.58,6.6,838719,0
+RPAY.US,D,20230413,000000,6.69,6.81,6.59,6.78,307639,0
+RPAY.US,D,20230414,000000,6.81,6.9,6.73,6.85,515360,0
+RPAY.US,D,20230417,000000,6.86,6.88,6.72,6.775,662498,0
+RPAY.US,D,20230418,000000,6.84,6.84,6.59,6.74,432592,0
+RPAY.US,D,20230419,000000,6.66,6.82,6.61,6.7,566208,0
+RPAY.US,D,20230420,000000,6.59,6.71,6.48,6.61,518686,0
+RPAY.US,D,20230421,000000,6.56,6.69,6.5,6.52,398733,0
+RPAY.US,D,20230424,000000,6.52,6.52,6.33,6.39,241082,0
+RPAY.US,D,20230425,000000,6.28,6.28,5.88,5.98,586851,0
+RPAY.US,D,20230426,000000,6.07,6.12,5.92,5.98,328483,0
+RPAY.US,D,20230427,000000,6.01,6.225,6.01,6.17,588353,0
+RPAY.US,D,20230428,000000,6.22,6.315,6.07,6.27,439028,0
+RPAY.US,D,20230501,000000,6.27,6.38,5.93,6.14,605110,0
+RPAY.US,D,20230502,000000,6.1,6.14,5.605,5.68,974253,0
+RPAY.US,D,20230503,000000,5.72,5.92,5.66,5.8,699531,0
+RPAY.US,D,20230504,000000,5.86,5.86,5.6201,5.75,623439,0
+RPAY.US,D,20230505,000000,5.99,6.14,5.92,6.05,579763,0
+RPAY.US,D,20230508,000000,6.06,6.33,6.06,6.27,527632,0
+RPAY.US,D,20230509,000000,6.17,6.315,6.04,6.14,663510,0
+RPAY.US,D,20230510,000000,6.38,6.38,6.115,6.19,1233616,0
+RPAY.US,D,20230511,000000,5.96,6.62,5.8,6.51,688673,0
+RPAY.US,D,20230512,000000,6.52,6.66,6.29,6.52,1181655,0
+RPAY.US,D,20230515,000000,6.55,7.205,6.48,7.15,1544550,0
+RPAY.US,D,20230516,000000,7.07,7.17,6.55,6.65,1017837,0
+RPAY.US,D,20230517,000000,6.68,6.96,6.44,6.83,1073868,0
+RPAY.US,D,20230518,000000,6.83,7.03,6.66,6.95,653649,0
+RPAY.US,D,20230519,000000,7.1,7.12,6.84,6.87,1030925,0
+RPAY.US,D,20230522,000000,6.91,6.93,6.71,6.8,812725,0
+RPAY.US,D,20230523,000000,6.75,7.07,6.73,6.8,804222,0
+RPAY.US,D,20230524,000000,6.76,6.8,6.38,6.63,870294,0
+RPAY.US,D,20230525,000000,6.6,6.6,6.27,6.28,590615,0
+RPAY.US,D,20230526,000000,6.28,6.4675,6.225,6.4,514757,0
+RPAY.US,D,20230530,000000,6.43,6.48,6.115,6.25,727175,0
+RPAY.US,D,20230531,000000,6.26,6.375,6.005,6.33,1707957,0
+RPAY.US,D,20230601,000000,6.35,6.865,6.31,6.74,1023634,0
+RPAY.US,D,20230602,000000,6.91,6.96,6.575,6.66,800807,0
+RPAY.US,D,20230605,000000,6.66,6.77,6.47,6.53,461745,0
+RPAY.US,D,20230606,000000,6.5,7.12,6.48,7.05,1115928,0
+RPAY.US,D,20230607,000000,7.16,7.41,7.065,7.19,758612,0
+RPAY.US,D,20230608,000000,7.13,7.19,6.84,7.01,523657,0
+RPAY.US,D,20230609,000000,7.01,7.12,6.9225,6.99,449962,0
+RPAY.US,D,20230612,000000,7,7.38,7,7.37,588864,0
+RPAY.US,D,20230613,000000,7.39,7.575,7.35,7.53,1448525,0
+RPAY.US,D,20230614,000000,7.47,7.6,7.08,7.41,886989,0
+RPAY.US,D,20230615,000000,7.34,7.725,7.28,7.55,1307331,0
+RPAY.US,D,20230616,000000,7.63,7.63,7.25,7.44,1329904,0
+RPAY.US,D,20230620,000000,7.38,7.52,7.32,7.51,645649,0
+RPAY.US,D,20230621,000000,7.48,7.58,7.36,7.44,439143,0
+RPAY.US,D,20230622,000000,7.35,7.395,7.1712,7.34,477811,0
+RPAY.US,D,20230623,000000,7.17,7.401,7.17,7.36,1722022,0
+RPAY.US,D,20230626,000000,7.38,7.5,7.31,7.38,455453,0
+RPAY.US,D,20230627,000000,7.37,7.62,7.37,7.52,425284,0
+RPAY.US,D,20230628,000000,7.52,7.575,7.38,7.56,339326,0
+RPAY.US,D,20230629,000000,7.58,7.77,7.56,7.77,382032,0
+RPAY.US,D,20230630,000000,7.81,8.005,7.81,7.83,605676,0
+RPAY.US,D,20230703,000000,7.85,8.04,7.71,7.95,524293,0
+RPAY.US,D,20230705,000000,7.87,7.94,7.76,7.79,638047,0
+RPAY.US,D,20230706,000000,7.67,7.75,7.28,7.5,579302,0
+RPAY.US,D,20230707,000000,7.51,7.74,7.44,7.67,492420,0
+RPAY.US,D,20230710,000000,7.64,7.785,7.6,7.69,355641,0
+RPAY.US,D,20230711,000000,7.76,7.79,7.525,7.57,431158,0
+RPAY.US,D,20230712,000000,7.8,7.88,7.66,7.7,349565,0
+RPAY.US,D,20230713,000000,7.71,7.99,7.69,7.92,305900,0
+RPAY.US,D,20230714,000000,7.91,7.94,7.685,7.78,376129,0
+RPAY.US,D,20230717,000000,7.75,7.93,7.75,7.92,357891,0
+RPAY.US,D,20230718,000000,7.97,8.195,7.94,8.03,343548,0
+RPAY.US,D,20230719,000000,8.09,8.36,8.09,8.35,511558,0
+RPAY.US,D,20230720,000000,8.36,8.645,8.335,8.35,775224,0
+RPAY.US,D,20230721,000000,8.43,8.52,8.05,8.19,504187,0
+RPAY.US,D,20230724,000000,8.21,8.33,8.2,8.31,240440,0
+RPAY.US,D,20230725,000000,8.26,8.38,8.13,8.17,235918,0
+RPAY.US,D,20230726,000000,8.12,8.2301,8.07,8.17,348353,0
+RPAY.US,D,20230727,000000,8.21,8.25,8.02,8.07,520452,0
+RPAY.US,D,20230728,000000,8.2,8.335,8.15,8.16,261596,0
+RPAY.US,D,20230731,000000,8.18,8.38,8.18,8.35,277808,0
+RPAY.US,D,20230801,000000,8.3,8.615,8.26,8.51,476025,0
+RPAY.US,D,20230802,000000,8.4,8.41,8.11,8.18,335685,0
+RPAY.US,D,20230803,000000,8.12,8.3,8.12,8.26,813283,0
+RPAY.US,D,20230804,000000,8.27,8.38,8.15,8.2,267857,0
+RPAY.US,D,20230807,000000,8.23,8.43,8.14,8.41,301628,0
+RPAY.US,D,20230808,000000,8.22,8.65,8.18,8.64,678553,0
+RPAY.US,D,20230809,000000,8.64,8.705,8.205,8.27,1042182,0
+RPAY.US,D,20230810,000000,8.78,9.2,8.605,9,836872,0
+RPAY.US,D,20230811,000000,8.9,9,8.75,8.82,594692,0
+RPAY.US,D,20230814,000000,8.8,9.0775,8.64,9.05,482718,0
+RPAY.US,D,20230815,000000,8.98,9.18,8.92,9.12,577790,0
+RPAY.US,D,20230816,000000,8.98,9.25,8.82,8.89,686242,0
+RPAY.US,D,20230817,000000,8.95,9.24,8.94,9.2,939397,0
+RPAY.US,D,20230818,000000,8.98,9.42,8.83,9.32,890855,0
+RPAY.US,D,20230821,000000,9.27,9.3075,8.98,9.12,605884,0
+RPAY.US,D,20230822,000000,9.2,9.265,9.01,9.24,466467,0
+RPAY.US,D,20230823,000000,9.27,9.44,9.15,9.43,454484,0
+RPAY.US,D,20230824,000000,9.45,9.46,9.175,9.18,376527,0
+RPAY.US,D,20230825,000000,9.24,9.31,9.13,9.18,291983,0
+RPAY.US,D,20230828,000000,9.25,9.315,9.11,9.13,311243,0
+RPAY.US,D,20230829,000000,9.15,9.3,9.02,9.22,215384,0
+RPAY.US,D,20230830,000000,9.17,9.205,9.07,9.19,319293,0
+RPAY.US,D,20230831,000000,9.16,9.315,9.16,9.22,546423,0
+RPAY.US,D,20230901,000000,9.28,9.48,9.175,9.45,550845,0
+RPAY.US,D,20230905,000000,9.35,9.47,9.29,9.44,510530,0
+RPAY.US,D,20230906,000000,9.4,9.55,8.86,8.9,743147,0
+RPAY.US,D,20230907,000000,8.79,8.84,8.49,8.51,565039,0
+RPAY.US,D,20230908,000000,8.53,8.55,8.33,8.33,360691,0
+RPAY.US,D,20230911,000000,8.39,8.48,8.31,8.44,269070,0
+RPAY.US,D,20230912,000000,8.34,8.41,8.14,8.15,429952,0
+RPAY.US,D,20230913,000000,8.14,8.18,7.66,7.77,1112556,0
+RPAY.US,D,20230914,000000,7.88,8,7.8145,7.88,460659,0
+RPAY.US,D,20230915,000000,7.84,8.02,7.615,7.63,738637,0
+RPAY.US,D,20230918,000000,7.61,7.72,7.32,7.57,421581,0
+RPAY.US,D,20230919,000000,7.55,7.69,7.525,7.68,400691,0
+RPAY.US,D,20230920,000000,7.7,8.02,7.37,7.74,637516,0
+RPAY.US,D,20230921,000000,7.62,7.715,7.5594,7.67,536161,0
+RPAY.US,D,20230922,000000,7.69,7.7099,7.5625,7.64,437655,0
+RPAY.US,D,20230925,000000,7.6,7.79,7.505,7.68,457254,0
+RPAY.US,D,20230926,000000,7.59,7.64,7.22,7.42,1095494,0
+RPAY.US,D,20230927,000000,7.5,7.57,7.3,7.42,1806143,0
+RPAY.US,D,20230928,000000,7.43,7.805,7.42,7.8,433404,0
+RPAY.US,D,20230929,000000,7.85,7.88,7.56,7.59,602773,0
+RPAY.US,D,20231002,000000,7.55,7.69,7.405,7.44,469838,0
+RPAY.US,D,20231003,000000,7.52,7.52,6.72,6.76,967550,0
+RPAY.US,D,20231004,000000,6.74,6.755,6.47,6.59,994241,0
+RPAY.US,D,20231005,000000,6.59,6.59,6.385,6.52,910412,0
+RPAY.US,D,20231006,000000,6.47,6.6,6.44,6.5,574185,0
+RPAY.US,D,20231009,000000,6.57,6.57,6.31,6.42,592914,0
+RPAY.US,D,20231010,000000,6.47,6.705,6.47,6.55,403505,0
+RPAY.US,D,20231011,000000,6.55,6.62,6.4,6.52,436261,0
+RPAY.US,D,20231012,000000,6.46,6.515,6.27,6.32,504384,0
+RPAY.US,D,20231013,000000,6.36,6.37,6.16,6.22,515286,0
+RPAY.US,D,20231016,000000,6.26,6.5,6.2151,6.46,367180,0
+RPAY.US,D,20231017,000000,6.36,6.5,6.345,6.43,582000,0
+RPAY.US,D,20231018,000000,6.34,6.361,6.165,6.32,1795063,0
+RPAY.US,D,20231019,000000,6.29,6.44,6.26,6.27,457472,0
+RPAY.US,D,20231020,000000,6.28,6.49,6.12,6.17,495189,0
+RPAY.US,D,20231023,000000,6.12,6.21,6.02,6.08,545249,0
+RPAY.US,D,20231024,000000,6.16,6.475,6.064,6.17,711797,0
+RPAY.US,D,20231025,000000,6.07,6.09,5.63,5.87,1429677,0
+RPAY.US,D,20231026,000000,5.9,6.05,5.78,5.86,767370,0
+RPAY.US,D,20231027,000000,5.93,6,5.8,5.89,889302,0
+RPAY.US,D,20231030,000000,5.95,6.05,5.8401,5.91,566108,0
+RPAY.US,D,20231031,000000,5.91,6.13,5.85,5.99,1045045,0
+RPAY.US,D,20231101,000000,6.03,6.065,5.905,6.03,698832,0
+RPAY.US,D,20231102,000000,6.15,6.595,6.15,6.57,532314,0
+RPAY.US,D,20231103,000000,6.72,6.92,6.525,6.59,903717,0
+RPAY.US,D,20231106,000000,6.65,6.66,6.33,6.4,425270,0
+RPAY.US,D,20231107,000000,6.36,6.48,6.245,6.37,911081,0
+RPAY.US,D,20231108,000000,6.4,6.44,6.22,6.24,762881,0
+RPAY.US,D,20231109,000000,6.34,6.41,6.14,6.17,1068044,0
+RPAY.US,D,20231110,000000,6.3,6.62,6.01,6.44,1862267,0
+RPAY.US,D,20231113,000000,6.35,6.75,6.32,6.65,724743,0
+RPAY.US,D,20231114,000000,6.93,7.29,6.93,7.25,676724,0
+RPAY.US,D,20231115,000000,7.22,7.449,7.16,7.19,554616,0
+RPAY.US,D,20231116,000000,7.14,7.29,7.03,7.16,465914,0
+RPAY.US,D,20231117,000000,7.22,7.29,7.04,7.14,534805,0
+RPAY.US,D,20231120,000000,7.18,7.43,7.12,7.23,658972,0
+RPAY.US,D,20231121,000000,7.19,7.35,7.145,7.26,760457,0
+RPAY.US,D,20231122,000000,7.38,7.53,7.195,7.27,494654,0
+RPAY.US,D,20231124,000000,7.25,7.35,7.21,7.32,254468,0
+RPAY.US,D,20231127,000000,7.23,7.37,7.23,7.27,462187,0
+RPAY.US,D,20231128,000000,7.28,7.615,7.22,7.53,702182,0
+RPAY.US,D,20231129,000000,7.6,7.78,7.515,7.56,431010,0
+RPAY.US,D,20231130,000000,7.57,7.62,7.47,7.5,542248,0
+RPAY.US,D,20231201,000000,7.5,7.79,7.44,7.62,1292189,0
+RPAY.US,D,20231204,000000,7.55,7.68,7.49,7.54,528130,0
+RPAY.US,D,20231205,000000,7.45,7.52,7.235,7.43,690413,0
+RPAY.US,D,20231206,000000,7.51,7.77,7.42,7.45,1705912,0
+RPAY.US,D,20231207,000000,7.49,7.5601,7.11,7.5,900979,0
+RPAY.US,D,20231208,000000,7.46,7.76,7.46,7.52,801280,0
+RPAY.US,D,20231211,000000,7.48,7.65,7.41,7.58,1051101,0
+RPAY.US,D,20231212,000000,7.57,7.725,7.455,7.6,1005597,0
+RPAY.US,D,20231213,000000,7.6,8.005,7.455,7.97,988007,0
+RPAY.US,D,20231214,000000,8.17,8.29,8,8.17,1153781,0
+RPAY.US,D,20231215,000000,8.23,8.23,7.93,8.06,1873675,0
+RPAY.US,D,20231218,000000,8.14,8.15,7.93,8.02,941423,0
+RPAY.US,D,20231219,000000,8.09,8.27,8.05,8.23,696136,0
+RPAY.US,D,20231220,000000,8.19,8.44,7.99,8,1255168,0
+RPAY.US,D,20231221,000000,8.15,8.47,8.09,8.47,1530637,0
+RPAY.US,D,20231222,000000,8.54,8.6,8.34,8.4,534661,0
+RPAY.US,D,20231226,000000,8.46,8.48,8.37,8.45,279842,0
+RPAY.US,D,20231227,000000,8.48,8.63,8.455,8.51,537118,0
+RPAY.US,D,20231228,000000,8.51,8.73,8.51,8.72,540290,0
+RPAY.US,D,20231229,000000,8.68,8.74,8.529,8.54,374837,0
+RPAY.US,D,20240102,000000,8.44,8.565,8.32,8.44,555332,0
+RPAY.US,D,20240103,000000,8.33,8.425,8.14,8.18,490961,0
+RPAY.US,D,20240104,000000,8.31,8.31,8.055,8.07,262142,0
+RPAY.US,D,20240105,000000,8.12,8.2,8.04,8.06,329496,0
+RPAY.US,D,20240108,000000,8.09,8.23,8,8.23,405095,0
+RPAY.US,D,20240109,000000,8.07,8.245,8.03,8.13,378159,0
+RPAY.US,D,20240110,000000,8.23,8.23,7.96,8.09,292497,0
+RPAY.US,D,20240111,000000,8.1,8.12,7.855,8,313578,0
+RPAY.US,D,20240112,000000,8.17,8.17,7.82,7.83,394485,0
+RPAY.US,D,20240116,000000,7.79,7.79,7.435,7.53,559593,0
+RPAY.US,D,20240117,000000,7.39,7.39,7.235,7.32,581428,0
+RPAY.US,D,20240118,000000,7.39,7.39,7.13,7.13,573443,0
+RPAY.US,D,20240119,000000,7.19,7.365,7.04,7.35,1219362,0
+RPAY.US,D,20240122,000000,7.49,7.84,7.44,7.76,688233,0
+RPAY.US,D,20240123,000000,7.88,7.88,7.64,7.68,856617,0
+RPAY.US,D,20240124,000000,7.79,7.87,7.52,7.54,544492,0
+RPAY.US,D,20240125,000000,7.69,7.775,7.485,7.59,437209,0
+RPAY.US,D,20240126,000000,7.63,7.92,7.63,7.72,432005,0
+RPAY.US,D,20240129,000000,7.72,8.02,7.66,8,359366,0
+RPAY.US,D,20240130,000000,7.92,7.99,7.88,7.93,574869,0
+RPAY.US,D,20240131,000000,7.87,8.19,7.815,7.84,780178,0
+RPAY.US,D,20240201,000000,7.85,8.18,7.78,8.16,724802,0
+RPAY.US,D,20240202,000000,8.02,8.1,7.96,8.07,476254,0
+RPAY.US,D,20240205,000000,7.93,8.06,7.87,7.99,932547,0
+RPAY.US,D,20240206,000000,7.95,8.03,7.8,7.99,611042,0
+RPAY.US,D,20240207,000000,8.03,8.03,7.84,7.97,436978,0
+RPAY.US,D,20240208,000000,7.97,8.145,7.91,8.06,531046,0
+RPAY.US,D,20240209,000000,8.11,8.18,7.99,8.16,753112,0
+RPAY.US,D,20240212,000000,8.17,8.52,8.16,8.38,457967,0
+RPAY.US,D,20240213,000000,8.06,8.25,7.98,8.2,837147,0
+RPAY.US,D,20240214,000000,8.34,8.78,8.31,8.72,715776,0
+RPAY.US,D,20240215,000000,8.81,8.89,8.53,8.61,759581,0
+RPAY.US,D,20240216,000000,8.54,8.54,7.95,7.96,836200,0
+RPAY.US,D,20240220,000000,7.79,8.19,7.78,8.07,792319,0
+RPAY.US,D,20240221,000000,8,8.35,7.845,8.16,602668,0
+RPAY.US,D,20240222,000000,8.29,8.47,8.235,8.33,1214850,0
+RPAY.US,D,20240223,000000,8.34,8.45,8.29,8.33,785178,0
+RPAY.US,D,20240226,000000,8.21,8.485,8.15,8.44,506029,0
+RPAY.US,D,20240227,000000,8.49,8.7,8.42,8.66,405415,0
+RPAY.US,D,20240228,000000,8.55,8.68,8.5,8.54,520313,0
+RPAY.US,D,20240229,000000,8.73,8.89,8.45,8.69,730188,0
+RPAY.US,D,20240301,000000,9.98,10.32,9.151,9.89,2626924,0
+RPAY.US,D,20240304,000000,10.06,10.115,9.615,9.96,1046061,0
+RPAY.US,D,20240305,000000,9.89,10.06,9.41,9.43,1303517,0
+RPAY.US,D,20240306,000000,9.56,9.87,9.53,9.68,705406,0
+RPAY.US,D,20240307,000000,9.74,9.81,9.53,9.57,640211,0
+RPAY.US,D,20240308,000000,9.71,10.125,9.3225,10.06,656840,0
+RPAY.US,D,20240311,000000,10,10.045,9.86,9.98,563581,0
+RPAY.US,D,20240312,000000,10.28,10.95,10.105,10.89,1324282,0
+RPAY.US,D,20240313,000000,10.8,11,10.67,10.83,1072643,0
+RPAY.US,D,20240314,000000,10.86,10.96,10.585,10.7,560850,0
+RPAY.US,D,20240315,000000,10.6,10.8,10.51,10.57,726405,0
+RPAY.US,D,20240318,000000,10.57,10.895,10.3705,10.63,867785,0
+RPAY.US,D,20240319,000000,10.59,10.765,10.57,10.66,565504,0
+RPAY.US,D,20240320,000000,10.69,10.99,10.595,10.97,713493,0
+RPAY.US,D,20240321,000000,11,11.22,10.92,10.93,596995,0
+RPAY.US,D,20240322,000000,10.86,10.955,10.795,10.84,532135,0
+RPAY.US,D,20240325,000000,10.91,10.97,10.695,10.78,444460,0
+RPAY.US,D,20240326,000000,10.85,10.91,10.565,10.86,570999,0
+RPAY.US,D,20240327,000000,11,11.155,10.895,11.05,751116,0
+RPAY.US,D,20240328,000000,11.05,11.2,10.94,11,737294,0
+RPAY.US,D,20240401,000000,11.04,11.06,10.72,10.78,454547,0
+RPAY.US,D,20240402,000000,10.63,10.655,10.275,10.35,845928,0
+RPAY.US,D,20240403,000000,10.28,10.49,10.125,10.47,566661,0
+RPAY.US,D,20240404,000000,10.65,10.65,10.09,10.13,454275,0
+RPAY.US,D,20240405,000000,10.13,10.2,10.03,10.07,384633,0
+RPAY.US,D,20240408,000000,10.2,10.535,10.12,10.29,410481,0
+RPAY.US,D,20240409,000000,10.29,10.34,10.22,10.31,332452,0
+RPAY.US,D,20240410,000000,9.94,10.07,9.84,9.92,431090,0
+RPAY.US,D,20240411,000000,9.97,10,9.795,9.88,695942,0
+RPAY.US,D,20240412,000000,9.83,10.03,9.81,9.98,307921,0
+RPAY.US,D,20240415,000000,9.99,10.04,9.5,9.57,356773,0
+RPAY.US,D,20240416,000000,9.48,9.53,9.36,9.4,344428,0
+RPAY.US,D,20240417,000000,9.53,9.57,9.36,9.53,412751,0
+RPAY.US,D,20240418,000000,9.58,9.59,9.43,9.5,475407,0
+RPAY.US,D,20240419,000000,9.44,9.69,9.44,9.63,450985,0
+RPAY.US,D,20240422,000000,9.72,9.755,9.51,9.72,278157,0
+RPAY.US,D,20240423,000000,9.75,10.12,9.5505,10.08,512872,0
+RPAY.US,D,20240424,000000,9.97,10.015,9.82,9.94,473839,0
+RPAY.US,D,20240425,000000,9.75,10.03,9.59,10.01,325106,0
+RPAY.US,D,20240426,000000,10.03,10.23,9.98,10.17,688233,0
+RPAY.US,D,20240429,000000,10.25,10.44,9.985,10.08,559499,0
+RPAY.US,D,20240430,000000,9.97,10.31,9.92,10.17,620931,0
+RPAY.US,D,20240501,000000,10.11,10.37,10,10.16,765879,0
+RPAY.US,D,20240502,000000,10.29,10.525,10.235,10.39,570227,0
+RPAY.US,D,20240503,000000,10.57,10.57,10.25,10.33,338244,0
+RPAY.US,D,20240506,000000,10.39,10.82,10.32,10.8,888858,0
+RPAY.US,D,20240507,000000,10.81,11.005,10.64,10.95,516433,0
+RPAY.US,D,20240508,000000,10.83,11.04,10.785,10.97,458436,0
+RPAY.US,D,20240509,000000,11.04,11.04,10.35,10.58,1313820,0
+RPAY.US,D,20240510,000000,9.96,10.84,9.96,10.33,775487,0
+RPAY.US,D,20240513,000000,10.45,10.66,10.095,10.3,572110,0
+RPAY.US,D,20240514,000000,10.5,10.67,10.43,10.49,416285,0
+RPAY.US,D,20240515,000000,10.65,10.875,10.235,10.31,443536,0
+RPAY.US,D,20240516,000000,10.27,10.35,10.0325,10.09,419832,0
+RPAY.US,D,20240517,000000,10.17,10.22,10.08,10.18,571338,0
+RPAY.US,D,20240520,000000,10.16,10.415,10.15,10.21,415547,0
+RPAY.US,D,20240521,000000,10.16,10.2,10.02,10.08,437606,0
+RPAY.US,D,20240522,000000,10.08,10.08,9.795,9.82,317744,0
+RPAY.US,D,20240523,000000,9.85,9.985,9.6603,9.83,366412,0
+RPAY.US,D,20240524,000000,9.88,9.955,9.715,9.77,232580,0
+RPAY.US,D,20240528,000000,9.78,9.89,9.71,9.83,338259,0
+RPAY.US,D,20240529,000000,9.68,9.82,9.59,9.76,261584,0
+RPAY.US,D,20240530,000000,9.89,9.925,9.68,9.7,260155,0
+RPAY.US,D,20240531,000000,9.77,9.84,9.59,9.74,382550,0
+RPAY.US,D,20240603,000000,9.86,10.2,9.75,10.06,695899,0
+RPAY.US,D,20240604,000000,10.04,10.18,9.76,9.87,393524,0
+RPAY.US,D,20240605,000000,9.96,10.035,9.805,9.955,297286,0
+RPAY.US,D,20240606,000000,9.9,10.2,9.895,10.03,497680,0
+RPAY.US,D,20240607,000000,9.92,10.33,9.8,10.26,984476,0
+RPAY.US,D,20240610,000000,10.14,10.99,10.11,10.7,911300,0
+RPAY.US,D,20240611,000000,10.61,11.265,10.32,10.87,1534261,0
+RPAY.US,D,20240612,000000,11.18,11.24,10.77,11,712662,0
+RPAY.US,D,20240613,000000,10.97,10.97,10.55,10.66,866854,0
+RPAY.US,D,20240614,000000,10.51,10.665,10.385,10.6,361158,0
+RPAY.US,D,20240617,000000,10.59,10.87,10.34,10.8,497985,0
+RPAY.US,D,20240618,000000,10.81,10.93,10.71,10.74,364593,0
+RPAY.US,D,20240620,000000,10.65,10.75,10.565,10.69,526810,0
+RPAY.US,D,20240621,000000,10.67,10.775,10.44,10.5,1324249,0
+RPAY.US,D,20240624,000000,10.5,10.63,10.33,10.58,562767,0
+RPAY.US,D,20240625,000000,10.55,10.55,10.35,10.45,555999,0
+RPAY.US,D,20240626,000000,10.38,10.53,10.34,10.51,372735,0
+RPAY.US,D,20240627,000000,10.59,10.65,10.29,10.63,464024,0
+RPAY.US,D,20240628,000000,10.71,10.86,10.39,10.56,1835979,0
+RPAY.US,D,20240701,000000,10.56,10.6,10.06,10.43,934039,0
+RPAY.US,D,20240702,000000,10.43,10.585,10.15,10.21,821303,0
+RPAY.US,D,20240703,000000,8.56,9.475,8.53,9.42,17436600,0
+RPAY.US,D,20240705,000000,9.4,9.64,9.19,9.62,1817105,0
+RPAY.US,D,20240708,000000,9.69,9.75,9.305,9.69,3648272,0
+RPAY.US,D,20240709,000000,9.58,9.63,9.18,9.5,1615612,0
+RPAY.US,D,20240710,000000,9.56,9.57,9.11,9.17,4247823,0
+RPAY.US,D,20240711,000000,9.33,9.6,9.2764,9.49,1483059,0
+RPAY.US,D,20240712,000000,9.57,9.68,9.44,9.46,782311,0
+RPAY.US,D,20240715,000000,9.58,9.73,9.523,9.59,828988,0
+RPAY.US,D,20240716,000000,9.73,9.83,9.66,9.82,602409,0
+RPAY.US,D,20240717,000000,9.73,10.16,9.73,10.06,1610489,0
+RPAY.US,D,20240718,000000,9.99,10.0599,9.7,9.78,560053,0
+RPAY.US,D,20240719,000000,9.8,9.855,9.72,9.75,447448,0
+RPAY.US,D,20240722,000000,9.78,9.81,9.6,9.65,842704,0
+RPAY.US,D,20240723,000000,9.63,9.9,9.52,9.8,698505,0
+RPAY.US,D,20240724,000000,9.72,9.86,9.56,9.59,388969,0
+RPAY.US,D,20240725,000000,9.63,9.87,9.54,9.69,1403112,0
+RPAY.US,D,20240726,000000,9.81,9.93,9.795,9.92,537668,0
+RPAY.US,D,20240729,000000,9.96,10.02,9.81,9.85,388344,0
+RPAY.US,D,20240730,000000,9.9,9.9567,9.7,9.74,554482,0
+RPAY.US,D,20240731,000000,9.82,9.83,9.601,9.62,803295,0
+RPAY.US,D,20240801,000000,9.63,9.7,9.25,9.36,1105629,0
+RPAY.US,D,20240802,000000,9.08,9.23,8.69,9.23,1428124,0
+RPAY.US,D,20240805,000000,8.8,9.16,8.684,8.83,1425302,0
+RPAY.US,D,20240806,000000,8.79,8.98,8.53,8.85,784898,0
+RPAY.US,D,20240807,000000,9.02,9.03,8.515,8.66,1495844,0
+RPAY.US,D,20240808,000000,8.81,9.11,8.665,9.07,1494311,0
+RPAY.US,D,20240809,000000,8.71,8.805,8.07,8.15,1503471,0
+RPAY.US,D,20240812,000000,8.02,8.21,8,8.05,956751,0
+RPAY.US,D,20240813,000000,8.11,8.14,7.9,8.1,985393,0
+RPAY.US,D,20240814,000000,8.13,8.165,7.94,7.98,843020,0
+RPAY.US,D,20240815,000000,8.03,8.295,7.97,8.26,1939874,0
+RPAY.US,D,20240816,000000,8.24,8.41,8.22,8.24,1299123,0
+RPAY.US,D,20240819,000000,8.26,8.39,8.1,8.38,1437041,0
+RPAY.US,D,20240820,000000,8.39,8.51,8.245,8.3,1766871,0
+RPAY.US,D,20240821,000000,8.37,8.445,8.21,8.42,1229521,0
+RPAY.US,D,20240822,000000,8.39,8.51,8.29,8.35,1637033,0
+RPAY.US,D,20240823,000000,8.42,8.785,8.41,8.66,1691804,0
+RPAY.US,D,20240826,000000,8.73,8.915,8.57,8.6,1075364,0
+RPAY.US,D,20240827,000000,8.54,8.66,8.38,8.41,864711,0
+RPAY.US,D,20240828,000000,8.39,8.5,8.27,8.4,1269637,0
+RPAY.US,D,20240829,000000,8.45,8.56,8.39,8.44,966385,0
+RPAY.US,D,20240830,000000,8.48,8.61,8.36,8.46,1427275,0
+RPAY.US,D,20240903,000000,8.35,8.49,8.25,8.34,1592780,0
+RPAY.US,D,20240904,000000,8.31,8.435,8.22,8.3,1611878,0
+RPAY.US,D,20240905,000000,8.33,8.46,8.1,8.46,2355713,0
+RPAY.US,D,20240906,000000,8.43,8.51,8.02,8.02,1050580,0
+RPAY.US,D,20240909,000000,7.87,8.14,7.87,7.97,806282,0
+RPAY.US,D,20240910,000000,7.95,7.975,7.71,7.93,2984324,0
+RPAY.US,D,20240911,000000,7.88,7.94,7.66,7.86,826329,0
+RPAY.US,D,20240912,000000,7.91,7.99,7.795,7.86,945781,0
+RPAY.US,D,20240913,000000,7.93,8.11,7.9,8.06,549102,0
+RPAY.US,D,20240916,000000,8.09,8.14,7.96,8.05,642096,0
+RPAY.US,D,20240917,000000,8.15,8.29,8.08,8.27,542955,0
+RPAY.US,D,20240918,000000,8.26,8.56,8.19,8.35,495589,0
+RPAY.US,D,20240919,000000,8.58,8.63,8.36,8.61,596909,0
+RPAY.US,D,20240920,000000,8.52,8.76,8.52,8.66,1211582,0
+RPAY.US,D,20240923,000000,8.71,8.76,8.485,8.54,525795,0
+RPAY.US,D,20240924,000000,8.59,8.59,8.28,8.34,686728,0
+RPAY.US,D,20240925,000000,8.35,8.37,8,8.01,547006,0
+RPAY.US,D,20240926,000000,8.11,8.15,8.01,8.09,381812,0
+RPAY.US,D,20240927,000000,8.2,8.27,8.12,8.14,242619,0
+RPAY.US,D,20240930,000000,8.11,8.23,8.06,8.16,339419,0
+RPAY.US,D,20241001,000000,8.12,8.14,7.94,7.99,483244,0
+RPAY.US,D,20241002,000000,7.96,8.02,7.77,7.82,520762,0
+RPAY.US,D,20241003,000000,7.69,7.8,7.53,7.63,537356,0
+RPAY.US,D,20241004,000000,7.79,7.865,7.695,7.86,581362,0
+RPAY.US,D,20241007,000000,7.95,7.95,7.78,7.85,334185,0
+RPAY.US,D,20241008,000000,7.84,7.94,7.8,7.87,378141,0
+RPAY.US,D,20241009,000000,7.89,8.04,7.89,7.98,396289,0
+RPAY.US,D,20241010,000000,7.81,7.88,7.73,7.79,299903,0
+RPAY.US,D,20241011,000000,7.77,7.96,7.75,7.9,416156,0
+RPAY.US,D,20241014,000000,7.91,8.06,7.76,7.97,538612,0
+RPAY.US,D,20241015,000000,7.95,7.98,7.74,7.8,399438,0
+RPAY.US,D,20241016,000000,7.88,7.97,7.81,7.89,521839,0
+RPAY.US,D,20241017,000000,7.88,7.88,7.75,7.78,465932,0
+RPAY.US,D,20241018,000000,7.79,7.9075,7.74,7.86,332559,0
+RPAY.US,D,20241021,000000,7.83,7.87,7.575,7.58,462911,0
+RPAY.US,D,20241022,000000,7.57,7.69,7.57,7.64,481347,0
+RPAY.US,D,20241023,000000,7.59,7.86,7.55,7.79,499110,0
+RPAY.US,D,20241024,000000,7.82,7.82,7.58,7.61,456642,0
+RPAY.US,D,20241025,000000,7.63,7.79,7.574,7.74,589688,0
+RPAY.US,D,20241028,000000,7.74,7.805,7.66,7.72,805617,0
+RPAY.US,D,20241029,000000,7.65,7.73,7.595,7.65,434602,0
+RPAY.US,D,20241030,000000,7.59,8.035,7.53,8,572840,0
+RPAY.US,D,20241031,000000,7.97,8.215,7.95,7.955,814315,0
+RPAY.US,D,20241101,000000,7.95,8,7.73,7.85,462975,0
+RPAY.US,D,20241104,000000,7.87,8.19,7.85,8.06,638330,0
+RPAY.US,D,20241105,000000,8,8.18,7.82,8.16,453997,0
+RPAY.US,D,20241106,000000,8.37,8.9,8.37,8.8,986062,0
+RPAY.US,D,20241107,000000,8.8,8.88,8.605,8.71,533035,0
+RPAY.US,D,20241108,000000,8.76,8.915,8.64,8.76,458757,0
+RPAY.US,D,20241111,000000,8.86,9.105,8.78,9,948154,0
+RPAY.US,D,20241112,000000,8.91,9.085,8.7,8.79,694091,0
+RPAY.US,D,20241113,000000,9.22,9.75,8.64,8.67,1187673,0
+RPAY.US,D,20241114,000000,8.67,8.68,7.965,7.99,1150869,0
+RPAY.US,D,20241115,000000,8.04,8.35,7.825,7.85,752269,0
+RPAY.US,D,20241118,000000,7.85,7.94,7.77,7.86,477180,0
+RPAY.US,D,20241119,000000,7.79,8.14,7.76,7.89,359043,0
+RPAY.US,D,20241120,000000,7.87,8.02,7.81,8.02,710221,0
+RPAY.US,D,20241121,000000,8.09,8.24,8.01,8.03,1193758,0
+RPAY.US,D,20241122,000000,8.09,8.155,8.005,8.05,1308130,0
+RPAY.US,D,20241125,000000,8.09,8.315,8.06,8.2,892260,0
+RPAY.US,D,20241126,000000,8.1,8.275,8.04,8.08,742316,0
+RPAY.US,D,20241127,000000,8.16,8.33,8.16,8.21,435384,0
+RPAY.US,D,20241129,000000,8.28,8.29,8.08,8.08,406365,0
+RPAY.US,D,20241202,000000,8.14,8.44,8.11,8.43,595651,0
+RPAY.US,D,20241203,000000,8.42,8.57,7.92,7.93,600511,0
+RPAY.US,D,20241204,000000,7.95,8.14,7.885,7.94,614895,0
+RPAY.US,D,20241205,000000,7.91,7.93,7.66,7.68,561281,0
+RPAY.US,D,20241206,000000,7.74,8,7.72,7.98,654457,0
+RPAY.US,D,20241209,000000,8.03,8.14,7.96,8.05,463661,0
+RPAY.US,D,20241210,000000,8.06,8.06,7.85,7.94,1124645,0
+RPAY.US,D,20241211,000000,8.03,8.31,8.025,8.3,1173896,0
+RPAY.US,D,20241212,000000,8.28,8.37,8.15,8.15,535050,0
+RPAY.US,D,20241213,000000,8.19,8.19,8.06,8.16,434662,0
+RPAY.US,D,20241216,000000,8.11,8.355,8.085,8.23,501187,0
+RPAY.US,D,20241217,000000,8.21,8.37,8.01,8.04,458186,0
+RPAY.US,D,20241218,000000,8.11,8.25,7.755,7.84,760725,0
+RPAY.US,D,20241219,000000,7.91,8.2,7.715,7.89,747357,0
+RPAY.US,D,20241220,000000,7.77,7.99,7.73,7.78,2166301,0
+RPAY.US,D,20241223,000000,7.78,8,7.65,7.7,651408,0
+RPAY.US,D,20241224,000000,7.71,7.8,7.68,7.79,130055,0
+RPAY.US,D,20241226,000000,7.72,7.8999,7.62,7.87,227728,0
+RPAY.US,D,20241227,000000,7.84,7.88,7.7,7.74,393851,0
+RPAY.US,D,20241230,000000,7.68,7.715,7.58,7.59,362858,0
+RPAY.US,D,20241231,000000,7.63,7.73,7.61,7.63,341834,0
+RPAY.US,D,20250102,000000,7.74,7.86,7.59,7.64,263791,0
+RPAY.US,D,20250103,000000,7.79,7.79,7.64,7.7,229295,0
+RPAY.US,D,20250106,000000,7.68,7.83,7.64,7.65,380522,0
+RPAY.US,D,20250107,000000,7.67,7.71,7.44,7.54,630360,0
+RPAY.US,D,20250108,000000,7.49,7.62,7.44,7.5,348832,0
+RPAY.US,D,20250110,000000,7.34,7.525,7.25,7.25,729105,0
+RPAY.US,D,20250113,000000,7.22,7.335,7.15,7.3,538314,0
+RPAY.US,D,20250114,000000,7.33,7.505,7.285,7.45,790424,0
+RPAY.US,D,20250115,000000,7.66,7.67,7.42,7.43,346262,0
+RPAY.US,D,20250116,000000,7.42,7.55,7.35,7.42,394188,0
+RPAY.US,D,20250117,000000,7.47,7.6,7.34,7.37,386589,0
+RPAY.US,D,20250121,000000,7.44,7.565,7.4099,7.48,432430,0
+RPAY.US,D,20250122,000000,7.41,7.47,7.37,7.4,479596,0
+RPAY.US,D,20250123,000000,7.34,7.465,7.285,7.34,359023,0
+RPAY.US,D,20250124,000000,7.31,7.52,7.31,7.46,317347,0
+RPAY.US,D,20250127,000000,7.46,7.73,7.42,7.61,278467,0
+RPAY.US,D,20250128,000000,7.6,7.775,7.565,7.59,302140,0
+RPAY.US,D,20250129,000000,7.54,7.68,7.48,7.63,650175,0
+RPAY.US,D,20250130,000000,7.69,7.75,7.56,7.6,230203,0
+RPAY.US,D,20250131,000000,7.59,7.64,7.42,7.47,534288,0
+RPAY.US,D,20250203,000000,7.32,7.6,7.28,7.37,380627,0
+RPAY.US,D,20250204,000000,7.32,7.47,7.29,7.46,255581,0
+RPAY.US,D,20250205,000000,7.52,7.58,7.475,7.57,208872,0
+RPAY.US,D,20250206,000000,7.6,7.84,7.595,7.63,453238,0
+RPAY.US,D,20250207,000000,7.62,7.68,7.545,7.62,287147,0
+RPAY.US,D,20250210,000000,7.63,7.755,7.556,7.67,425339,0
+RPAY.US,D,20250211,000000,7.58,7.61,7.225,7.25,620799,0
+RPAY.US,D,20250212,000000,7.15,7.4,7.08,7.19,362629,0
+RPAY.US,D,20250213,000000,7.27,7.33,7.14,7.3,400237,0
+RPAY.US,D,20250214,000000,7.26,7.425,7.215,7.41,546531,0
+RPAY.US,D,20250218,000000,7.41,7.57,7.345,7.42,327833,0
+RPAY.US,D,20250219,000000,7.33,7.47,7.31,7.4,261913,0
+RPAY.US,D,20250220,000000,7.38,7.41,7.215,7.28,383262,0
+RPAY.US,D,20250221,000000,7.33,7.36,7.135,7.2,526246,0
+RPAY.US,D,20250224,000000,7.25,7.3,7.1,7.28,741767,0
+RPAY.US,D,20250225,000000,7.3,7.395,7.15,7.16,460203,0
+RPAY.US,D,20250226,000000,7.15,7.29,7.12,7.18,483070,0
+RPAY.US,D,20250227,000000,7.15,7.22,7.12,7.21,408856,0
+RPAY.US,D,20250228,000000,7.21,7.27,7.105,7.21,1327939,0
+RPAY.US,D,20250303,000000,7.24,7.38,7.11,7.12,788436,0
+RPAY.US,D,20250304,000000,6,6.9,6,6.11,1667760,0
+RPAY.US,D,20250305,000000,6.06,6.27,5.925,6.25,1212110,0
+RPAY.US,D,20250306,000000,6.25,6.28,5.95,5.96,1060041,0
+RPAY.US,D,20250307,000000,5.95,6.06,5.82,5.87,1319508,0
+RPAY.US,D,20250310,000000,5.83,5.9,5.7,5.75,1097084,0
+RPAY.US,D,20250311,000000,5.78,5.825,5.63,5.74,1134401,0
+RPAY.US,D,20250312,000000,5.83,5.83,5.63,5.71,722176,0
+RPAY.US,D,20250313,000000,5.72,5.845,5.3,5.54,1087698,0
+RPAY.US,D,20250314,000000,5.61,5.725,5.51,5.67,634714,0
+RPAY.US,D,20250317,000000,5.65,5.825,5.613,5.79,521709,0
+RPAY.US,D,20250318,000000,5.75,5.78,5.655,5.73,656348,0
+RPAY.US,D,20250319,000000,5.74,5.895,5.685,5.88,562526,0
+RPAY.US,D,20250320,000000,5.81,5.955,5.765,5.78,373972,0
+RPAY.US,D,20250321,000000,5.69,5.805,5.665,5.74,759631,0
+RPAY.US,D,20250324,000000,5.84,5.98,5.83,5.9,384405,0
+RPAY.US,D,20250325,000000,5.87,5.9,5.79,5.86,481243,0
+RPAY.US,D,20250326,000000,5.89,5.92,5.735,5.8,395617,0
+RPAY.US,D,20250327,000000,5.81,5.955,5.73,5.92,1245723,0
+RPAY.US,D,20250328,000000,5.89,5.89,5.46,5.48,441463,0
+RPAY.US,D,20250331,000000,5.45,5.58,5.32,5.57,1063793,0
+RPAY.US,D,20250401,000000,5.53,5.695,5.42,5.64,514298,0
+RPAY.US,D,20250402,000000,5.56,5.79,5.56,5.77,5149406,0
+RPAY.US,D,20250403,000000,5.49,5.535,5.25,5.33,1723298,0
+RPAY.US,D,20250404,000000,5.1,5.28,4.83,5.11,3760282,0
+RPAY.US,D,20250407,000000,4.91,5.28,4.74,5.16,2856713,0
+RPAY.US,D,20250408,000000,5.33,5.35,4.85,4.98,2876755,0
+RPAY.US,D,20250409,000000,4.95,5.39,4.75,5.35,1101379,0
+RPAY.US,D,20250410,000000,5.15,5.15,4.49,4.5,1245681,0
+RPAY.US,D,20250411,000000,4.46,4.71,4.385,4.57,1366870,0
+RPAY.US,D,20250414,000000,4.63,4.71,4.31,4.37,920571,0
+RPAY.US,D,20250415,000000,4.36,4.48,4.285,4.42,1939011,0
+RPAY.US,D,20250416,000000,4.41,4.61,4.35,4.6,1324382,0
+RPAY.US,D,20250417,000000,4.59,4.61,4.355,4.4,1264627,0
+RPAY.US,D,20250421,000000,4.4,4.42,4.24,4.36,1288195,0
+RPAY.US,D,20250422,000000,4.39,4.415,4.24,4.32,1175706,0
+RPAY.US,D,20250423,000000,4.43,4.57,4.35,4.41,984478,0
+RPAY.US,D,20250424,000000,4.39,4.425,4.29,4.39,827980,0
+RPAY.US,D,20250425,000000,4.36,4.42,4.29,4.41,590473,0
+RPAY.US,D,20250428,000000,4.15,4.276,3.83,3.84,3985446,0
+RPAY.US,D,20250429,000000,3.87,4.1,3.87,4.1,3385299,0
+RPAY.US,D,20250430,000000,4.07,4.07,3.81,4,2854542,0
+RPAY.US,D,20250501,000000,4.05,4.05,3.705,3.73,1220120,0
+RPAY.US,D,20250502,000000,3.74,3.935,3.73,3.78,4283653,0
+RPAY.US,D,20250505,000000,3.74,3.89,3.665,3.72,1778687,0
+RPAY.US,D,20250506,000000,3.7,3.76,3.59,3.71,1768897,0
+RPAY.US,D,20250507,000000,3.76,3.88,3.74,3.79,1738272,0
+RPAY.US,D,20250508,000000,3.82,3.99,3.79,3.93,1470257,0
+RPAY.US,D,20250509,000000,3.92,4,3.91,3.94,1138988,0
+RPAY.US,D,20250512,000000,4.12,4.19,3.9709,4.04,2143313,0
+RPAY.US,D,20250513,000000,4.23,4.44,3.855,3.95,2482656,0
+RPAY.US,D,20250514,000000,3.98,4.27,3.76,4.19,3376261,0
+RPAY.US,D,20250515,000000,4.15,4.22,3.795,3.84,3282979,0
+RPAY.US,D,20250516,000000,4.15,4.31,4.005,4.1,3633872,0
+RPAY.US,D,20250519,000000,4.11,4.3,4.055,4.12,3043302,0
+RPAY.US,D,20250520,000000,4.07,4.47,4.06,4.46,3265048,0
+RPAY.US,D,20250521,000000,4.36,4.46,4.29,4.31,2711984,0
+RPAY.US,D,20250522,000000,4.27,4.575,4.21,4.53,2508464,0
+RPAY.US,D,20250523,000000,4.42,4.49,4.21,4.33,2454292,0
+RPAY.US,D,20250527,000000,4.43,4.59,4.38,4.55,2929937,0
+RPAY.US,D,20250528,000000,4.55,4.785,4.51,4.77,1504498,0
+RPAY.US,D,20250529,000000,4.76,4.84,4.64,4.8,1830824,0
+RPAY.US,D,20250530,000000,4.78,4.875,4.69,4.81,3342568,0
+RPAY.US,D,20250602,000000,4.76,4.97,4.76,4.95,1506747,0
+RPAY.US,D,20250603,000000,4.93,5.125,4.895,5.11,1770669,0
+RPAY.US,D,20250604,000000,5.12,5.2,4.855,4.96,2052757,0
+RPAY.US,D,20250605,000000,5,5.3,4.985,5.15,1692953,0
+RPAY.US,D,20250606,000000,5.21,5.2599,5.16,5.22,1190935,0
+RPAY.US,D,20250609,000000,5.25,5.3,5.2,5.23,963117,0
+RPAY.US,D,20250610,000000,5.24,5.355,5.17,5.26,984424,0
+RPAY.US,D,20250611,000000,5.3,5.36,5.15,5.15,1066729,0
+RPAY.US,D,20250612,000000,5.09,5.17,4.98,5,832190,0
+RPAY.US,D,20250613,000000,4.92,4.9899,4.75,4.78,2056246,0
+RPAY.US,D,20250616,000000,4.81,4.9,4.61,4.64,1209696,0
+RPAY.US,D,20250617,000000,4.59,4.68,4.54,4.59,1014078,0
+RPAY.US,D,20250618,000000,4.6,4.74,4.59,4.6,1334712,0
+RPAY.US,D,20250620,000000,4.66,4.7,4.585,4.63,1723854,0
+RPAY.US,D,20250623,000000,4.63,4.67,4.545,4.62,1238885,0
+RPAY.US,D,20250624,000000,4.69,4.8599,4.675,4.78,1848897,0
+RPAY.US,D,20250625,000000,4.78,4.855,4.645,4.69,1050255,0
+RPAY.US,D,20250626,000000,4.69,4.8,4.68,4.77,1488311,0
+RPAY.US,D,20250627,000000,4.79,4.855,4.74,4.76,2365461,0
+RPAY.US,D,20250630,000000,4.8,4.855,4.775,4.82,944663,0
+RPAY.US,D,20250701,000000,4.79,5.02,4.79,4.89,1197286,0
+RPAY.US,D,20250702,000000,4.91,5.03,4.875,4.9,2854331,0
+RPAY.US,D,20250703,000000,4.97,5.055,4.94,5.02,631079,0
+RPAY.US,D,20250707,000000,4.99,5.01,4.84,4.88,1187168,0
+RPAY.US,D,20250708,000000,4.91,5.1,4.905,5.03,955057,0
+RPAY.US,D,20250709,000000,5.06,5.11,4.97,5.06,712283,0
+RPAY.US,D,20250710,000000,5.08,5.12,4.92,4.95,1131799,0
+RPAY.US,D,20250711,000000,4.89,4.935,4.76,4.79,930486,0
+RPAY.US,D,20250714,000000,4.8,4.96,4.77,4.79,1063951,0
+RPAY.US,D,20250715,000000,4.78,4.83,4.64,4.64,1001179,0
+RPAY.US,D,20250716,000000,4.7,4.82,4.635,4.82,931351,0
+RPAY.US,D,20250717,000000,4.85,4.96,4.79,4.95,953636,0
+RPAY.US,D,20250718,000000,5,5.03,4.91,4.91,930527,0
+RPAY.US,D,20250721,000000,4.93,5.1,4.9,5.04,666744,0
+RPAY.US,D,20250722,000000,5.08,5.25,5.06,5.24,740133,0
+RPAY.US,D,20250723,000000,5.24,5.3,5.135,5.21,823274,0
+RPAY.US,D,20250724,000000,5.21,5.235,5.14,5.16,485090,0
+RPAY.US,D,20250725,000000,5.17,5.415,5.105,5.39,1114308,0
+RPAY.US,D,20250728,000000,5.39,5.545,5.31,5.34,1597647,0
+RPAY.US,D,20250729,000000,5.38,5.415,5.065,5.07,918545,0
+RPAY.US,D,20250730,000000,5.09,5.195,4.97,4.98,771770,0
+RPAY.US,D,20250731,000000,4.91,5.06,4.89,4.92,827886,0
+RPAY.US,D,20250801,000000,4.85,5,4.721,4.83,997329,0
+RPAY.US,D,20250804,000000,4.86,4.945,4.81,4.92,504241,0
+RPAY.US,D,20250805,000000,4.94,4.99,4.835,4.98,507427,0
+RPAY.US,D,20250806,000000,5.01,5.32,4.99,5.31,1087850,0
+RPAY.US,D,20250807,000000,5.32,5.37,5.185,5.32,1200033,0
+RPAY.US,D,20250808,000000,5.32,5.4,5.135,5.15,945146,0
+RPAY.US,D,20250811,000000,5.22,5.38,5.2,5.36,828844,0
+RPAY.US,D,20250812,000000,5.61,5.61,5.005,5.35,2311510,0
+RPAY.US,D,20250813,000000,5.42,5.86,5.4,5.7,2451987,0
+RPAY.US,D,20250814,000000,5.63,5.655,5.39,5.51,1114237,0
+RPAY.US,D,20250815,000000,5.55,5.64,5.14,5.43,1251206,0
+RPAY.US,D,20250818,000000,5.46,5.67,5.44,5.53,1204452,0
+RPAY.US,D,20250819,000000,5.54,5.615,5.43,5.59,790273,0
+RPAY.US,D,20250820,000000,5.55,5.57,5.445,5.53,726355,0
+RPAY.US,D,20250821,000000,5.52,5.52,5.03,5.46,642792,0
+RPAY.US,D,20250822,000000,5.51,5.79,5.48,5.67,1133132,0
+RPAY.US,D,20250825,000000,5.68,5.77,5.5961,5.73,578548,0
+RPAY.US,D,20250826,000000,5.72,5.865,5.7,5.83,734058,0
+RPAY.US,D,20250827,000000,5.81,5.925,5.8,5.88,980875,0
+RPAY.US,D,20250828,000000,5.93,5.975,5.795,5.94,679120,0
+RPAY.US,D,20250829,000000,5.98,6.055,5.845,5.92,705289,0
+RPAY.US,D,20250902,000000,5.8,5.875,5.63,5.67,635129,0
+RPAY.US,D,20250903,000000,5.64,5.695,5.54,5.6,902054,0
+RPAY.US,D,20250904,000000,5.61,5.785,5.52,5.69,558535,0
+RPAY.US,D,20250905,000000,5.71,5.9,5.66,5.88,457157,0
+RPAY.US,D,20250908,000000,5.91,5.95,5.75,5.92,477528,0
+RPAY.US,D,20250909,000000,5.9,6,5.86,5.96,463231,0
+RPAY.US,D,20250910,000000,5.95,5.95,5.62,5.66,685007,0
+RPAY.US,D,20250911,000000,5.7,5.93,5.7,5.92,688551,0
+RPAY.US,D,20250912,000000,5.92,5.955,5.8,5.89,516666,0
+RPAY.US,D,20250915,000000,5.88,5.895,5.53,5.66,1060081,0
+RPAY.US,D,20250916,000000,5.65,5.745,5.63,5.71,445924,0
+RPAY.US,D,20250917,000000,5.72,5.77,5.51,5.65,1471280,0
+RPAY.US,D,20250918,000000,5.71,5.8,5.66,5.75,520183,0
+RPAY.US,D,20250919,000000,5.78,5.78,5.45,5.45,1299419,0
+RPAY.US,D,20250922,000000,5.45,5.755,5.38,5.67,736044,0
+RPAY.US,D,20250923,000000,5.7,5.75,5.295,5.33,647935,0
+RPAY.US,D,20250924,000000,5.39,5.445,5.295,5.34,1035394,0
+RPAY.US,D,20250925,000000,5.28,5.325,5.07,5.12,641559,0
+RPAY.US,D,20250926,000000,5.13,5.295,5.0765,5.15,940170,0
+RPAY.US,D,20250929,000000,5.23,5.33,5.06,5.32,719736,0
+RPAY.US,D,20250930,000000,5.32,5.37,5.07,5.23,821204,0
+RPAY.US,D,20251001,000000,5.15,5.3,5.15,5.24,753026,0
+RPAY.US,D,20251002,000000,5.23,5.275,5.15,5.24,520401,0
+RPAY.US,D,20251003,000000,5.23,5.39,5.215,5.25,343710,0
+RPAY.US,D,20251006,000000,5.3,5.3,4.96,4.98,609335,0
+RPAY.US,D,20251007,000000,5.03,5.06,4.89,4.89,651506,0
+RPAY.US,D,20251008,000000,4.94,4.96,4.84,4.86,855540,0
+RPAY.US,D,20251009,000000,4.83,4.91,4.8,4.85,581643,0
+RPAY.US,D,20251010,000000,4.86,4.9,4.54,4.59,1036293,0
+RPAY.US,D,20251013,000000,4.67,4.765,4.56,4.73,909661,0
+RPAY.US,D,20251014,000000,4.65,4.74,4.595,4.63,1281717,0
+RPAY.US,D,20251015,000000,4.69,4.8,4.65,4.8,1138375,0
+RPAY.US,D,20251016,000000,4.77,4.795,4.5401,4.57,1080662,0
+RPAY.US,D,20251017,000000,4.53,4.67,4.4645,4.63,997372,0
+RPAY.US,D,20251020,000000,4.66,4.745,4.485,4.51,898857,0
+RPAY.US,D,20251021,000000,4.51,4.57,4.44,4.45,1076131,0
+RPAY.US,D,20251022,000000,4.46,4.48,4.315,4.38,1246554,0
+RPAY.US,D,20251023,000000,4.38,4.52,4.3,4.48,2289876,0
+RPAY.US,D,20251024,000000,4.56,5.09,4.535,5.09,1777579,0
+RPAY.US,D,20251027,000000,5.14,5.18,4.875,5.05,1090301,0
+RPAY.US,D,20251028,000000,5.05,5.25,4.97,5.2,842065,0
+RPAY.US,D,20251029,000000,5.15,5.15,4.82,4.85,1179027,0
+RPAY.US,D,20251030,000000,4.85,4.87,4.42,4.44,1337054,0
+RPAY.US,D,20251031,000000,4.44,4.505,4.25,4.29,2166748,0
+RPAY.US,D,20251103,000000,4.29,4.41,4.195,4.34,2509843,0
+RPAY.US,D,20251104,000000,4.33,4.33,4.12,4.13,2189428,0
+RPAY.US,D,20251105,000000,4.16,4.25,4.125,4.23,1549163,0
+RPAY.US,D,20251106,000000,4.19,4.245,3.86,3.88,1702190,0
+RPAY.US,D,20251107,000000,3.86,3.915,3.75,3.8,1869609,0
+RPAY.US,D,20251110,000000,3.87,3.895,3.7,3.74,1590139,0
+RPAY.US,D,20251111,000000,3.52,4,3.27,3.79,1471124,0
+RPAY.US,D,20251112,000000,3.75,3.83,3.575,3.61,1528043,0
+RPAY.US,D,20251113,000000,3.56,3.645,3.45,3.5,1645012,0
+RPAY.US,D,20251114,000000,3.48,3.605,3.38,3.57,1730163,0
+RPAY.US,D,20251117,000000,3.55,3.55,3.33,3.36,1831581,0
+RPAY.US,D,20251118,000000,3.35,3.37,3.245,3.33,1448967,0
+RPAY.US,D,20251119,000000,3.33,3.33,3.06,3.07,1390750,0
+RPAY.US,D,20251120,000000,3.11,3.14,2.975,3,1651586,0
+RPAY.US,D,20251121,000000,3.01,3.185,2.98,3.16,1345576,0
+RPAY.US,D,20251124,000000,3.14,3.185,3.07,3.15,947300,0
+RPAY.US,D,20251125,000000,3.17,3.34,3.165,3.3,828780,0
+RPAY.US,D,20251126,000000,3.29,3.385,3.29,3.31,766094,0
+RPAY.US,D,20251128,000000,3.32,3.39,3.27,3.32,673207,0
+RPAY.US,D,20251201,000000,3.29,3.42,3.26,3.35,747791,0
+RPAY.US,D,20251202,000000,3.35,3.46,3.32,3.41,1319990,0
+RPAY.US,D,20251203,000000,3.4,3.56,3.4,3.5,799898,0
+RPAY.US,D,20251204,000000,3.51,3.54,3.42,3.48,616221,0
+RPAY.US,D,20251205,000000,3.48,3.535,3.45,3.5,652076,0
+RPAY.US,D,20251208,000000,3.51,3.51,3.365,3.41,2418750,0
+RPAY.US,D,20251209,000000,3.42,3.515,3.4,3.51,1480834,0
+RPAY.US,D,20251210,000000,3.51,3.56,3.38,3.42,1062708,0
+RPAY.US,D,20251211,000000,3.43,3.49,3.345,3.47,1556002,0
+RPAY.US,D,20251212,000000,3.5,3.52,3.31,3.45,1931834,0
+RPAY.US,D,20251215,000000,3.48,3.48,3.36,3.4,1826377,0
+RPAY.US,D,20251216,000000,3.37,3.69,3.33,3.69,1885128,0
+RPAY.US,D,20251217,000000,3.69,3.88,3.67,3.83,1298842,0
+RPAY.US,D,20251218,000000,3.85,3.975,3.82,3.91,1418810,0
+RPAY.US,D,20251219,000000,3.91,3.965,3.75,3.79,3112952,0
+RPAY.US,D,20251222,000000,3.8,3.985,3.75,3.78,927991,0
+RPAY.US,D,20251223,000000,3.78,3.8,3.635,3.65,705133,0
+RPAY.US,D,20251224,000000,3.65,3.735,3.61,3.71,327454,0
+RPAY.US,D,20251226,000000,3.68,3.73,3.64,3.71,515363,0
+RPAY.US,D,20251229,000000,3.7,3.725,3.67,3.68,1043486,0
+RPAY.US,D,20251230,000000,3.68,3.695,3.57,3.57,745726,0
+RPAY.US,D,20251231,000000,3.57,3.66,3.57,3.65,834288,0
+RPAY.US,D,20260102,000000,3.66,3.69,3.615,3.62,904516,0
+RPAY.US,D,20260105,000000,3.61,3.785,3.61,3.66,495356,0
+RPAY.US,D,20260106,000000,3.63,3.67,3.59,3.64,528746,0
+RPAY.US,D,20260107,000000,3.64,3.78,3.6,3.77,533505,0
+RPAY.US,D,20260108,000000,3.75,3.89,3.7448,3.8,366676,0
+RPAY.US,D,20260109,000000,3.8,3.835,3.695,3.8,300984,0
+RPAY.US,D,20260112,000000,3.76,3.865,3.74,3.82,592714,0
+RPAY.US,D,20260113,000000,3.81,3.835,3.51,3.53,623324,0
+RPAY.US,D,20260114,000000,3.54,3.58,3.49,3.57,384749,0
+RPAY.US,D,20260115,000000,3.58,3.68,3.54,3.6,1289541,0
+RPAY.US,D,20260116,000000,3.61,3.62,3.485,3.54,1047716,0
+RPAY.US,D,20260120,000000,3.47,3.53,3.38,3.4,672935,0
+RPAY.US,D,20260121,000000,3.42,3.565,3.4,3.51,575416,0
+RPAY.US,D,20260122,000000,3.53,3.73,3.53,3.64,984672,0
+RPAY.US,D,20260123,000000,3.63,3.66,3.56,3.58,1243051,0
+RPAY.US,D,20260126,000000,3.59,3.61,3.465,3.47,456769,0
+RPAY.US,D,20260127,000000,3.45,3.52,3.405,3.49,684084,0
+RPAY.US,D,20260128,000000,3.52,3.58,3.47,3.52,948196,0
+RPAY.US,D,20260129,000000,3.5,3.555,3.425,3.54,535628,0
+RPAY.US,D,20260130,000000,3.52,3.57,3.47,3.49,994194,0
+RPAY.US,D,20260202,000000,3.5,3.58,3.47,3.49,633351,0
+RPAY.US,D,20260203,000000,3.47,3.48,3.3,3.37,1177799,0
+RPAY.US,D,20260204,000000,3.38,3.47,3.295,3.44,1341623,0
+RPAY.US,D,20260205,000000,3.44,3.48,3.305,3.36,1024201,0
+RPAY.US,D,20260206,000000,3.38,3.42,3.33,3.38,2187637,0
+RPAY.US,D,20260209,000000,3.38,3.39,3.24,3.25,973154,0
+RPAY.US,D,20260210,000000,3.25,3.385,3.23,3.36,687992,0
+RPAY.US,D,20260211,000000,3.39,3.4,3.22,3.28,856874,0
+RPAY.US,D,20260212,000000,3.29,3.32,3.01,3.04,1041710,0
+RPAY.US,D,20260213,000000,3.01,3.115,2.8,3.03,1861955,0
+RPAY.US,D,20260217,000000,3.03,3.145,2.9899,3.05,1094882,0
+RPAY.US,D,20260218,000000,3.08,3.2,3.01,3.16,1037808,0
diff --git a/daily/us/nasdaq stocks/2/rpgl.us.txt b/daily/us/nasdaq stocks/2/rpgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04403ddbf4978c27e231cd6f5d6b438f1e9f8e7b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rpgl.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RPGL.US,D,20251014,000000,4.2,5.19,4,4.98,4976466,0
+RPGL.US,D,20251015,000000,4.05,4.29,4.02,4.1,1570862,0
+RPGL.US,D,20251016,000000,4.1,4.164,1.41,1.81,7032997,0
+RPGL.US,D,20251017,000000,1.41,1.7,1.31,1.58,1008572,0
+RPGL.US,D,20251020,000000,1.51,1.56,1.42,1.51,428134,0
+RPGL.US,D,20251021,000000,1.49,1.5,1.2,1.24,696736,0
+RPGL.US,D,20251022,000000,1.22,1.3202,1.02,1.07,876504,0
+RPGL.US,D,20251023,000000,1.12,1.65,1.0903,1.3,3915161,0
+RPGL.US,D,20251024,000000,1.24,1.29,1.0601,1.1,433639,0
+RPGL.US,D,20251027,000000,1.12,1.7,1.12,1.32,4490562,0
+RPGL.US,D,20251028,000000,1.38,1.58,1.2795,1.48,886011,0
+RPGL.US,D,20251029,000000,1.48,1.48,1.26,1.31,335420,0
+RPGL.US,D,20251030,000000,1.28,1.48,1.27,1.35,201799,0
+RPGL.US,D,20251031,000000,1.36,1.53,1.31,1.47,258571,0
+RPGL.US,D,20251103,000000,1.39,1.4533,1.3,1.31,97133,0
+RPGL.US,D,20251104,000000,1.3613,1.54,1.34,1.4,258129,0
+RPGL.US,D,20251105,000000,1.38,1.7,1.3,1.56,297411,0
+RPGL.US,D,20251106,000000,1.6,1.98,1.5248,1.95,344954,0
+RPGL.US,D,20251107,000000,2.03,2.32,1.8,2.01,616084,0
+RPGL.US,D,20251110,000000,1.98,2.6747,1.98,2.41,617185,0
+RPGL.US,D,20251111,000000,2.6,2.68,2,2.32,490534,0
+RPGL.US,D,20251112,000000,2.32,2.69,1.99,2.64,2280012,0
+RPGL.US,D,20251113,000000,2.42,2.5,1.24,1.49,1752314,0
+RPGL.US,D,20251114,000000,1.22,1.22,0.700501,0.8501,1755673,0
+RPGL.US,D,20251117,000000,0.82,0.85,0.453,0.53,4173497,0
+RPGL.US,D,20251118,000000,0.48,0.5294,0.4211,0.48,672516,0
+RPGL.US,D,20251119,000000,0.487,0.61,0.455,0.46,1025372,0
+RPGL.US,D,20251120,000000,0.44,0.499,0.43,0.465,325889,0
+RPGL.US,D,20251121,000000,0.42,0.5194,0.42,0.4917,293442,0
+RPGL.US,D,20251124,000000,0.4917,0.4937,0.441,0.4622,295188,0
+RPGL.US,D,20251125,000000,0.4564,0.48,0.43,0.4639,137673,0
+RPGL.US,D,20251126,000000,0.45,0.45,0.375,0.4269,534178,0
+RPGL.US,D,20251128,000000,0.4245,0.426899,0.4011,0.405,82995,0
+RPGL.US,D,20251201,000000,0.4926,0.5071,0.402,0.4282,34890169,0
+RPGL.US,D,20251202,000000,0.438,0.44,0.3828,0.4172,1036341,0
+RPGL.US,D,20251203,000000,0.3987,0.5037,0.395,0.4914,1459827,0
+RPGL.US,D,20251204,000000,0.4448,0.54,0.4419,0.54,641384,0
+RPGL.US,D,20251205,000000,0.4972,0.5356,0.49,0.5356,422902,0
+RPGL.US,D,20251208,000000,0.49,0.5798,0.49,0.5555,490528,0
+RPGL.US,D,20251209,000000,0.5483,0.565,0.5101,0.5101,299378,0
+RPGL.US,D,20251210,000000,0.52,0.535,0.4954,0.53,192497,0
+RPGL.US,D,20251211,000000,0.54,0.6042,0.5201,0.5564,680014,0
+RPGL.US,D,20251212,000000,0.5371,0.5371,0.4735,0.5163,308333,0
+RPGL.US,D,20251215,000000,0.472,0.485,0.4049,0.4452,320351,0
+RPGL.US,D,20251216,000000,0.4399,0.469999,0.4176,0.4216,100144,0
+RPGL.US,D,20251217,000000,0.428,0.45,0.4161,0.423,114619,0
+RPGL.US,D,20251218,000000,0.407,0.4263,0.37,0.4017,354035,0
+RPGL.US,D,20251219,000000,0.3875,0.3975,0.2318,0.2719,2341159,0
+RPGL.US,D,20251222,000000,0.27,0.3192,0.2511,0.3051,720480,0
+RPGL.US,D,20251223,000000,0.2959,0.308,0.2701,0.2778,253425,0
+RPGL.US,D,20251224,000000,0.278,0.2865,0.2626,0.265,59933,0
+RPGL.US,D,20251226,000000,0.264,0.2963,0.26,0.2633,20238033,0
+RPGL.US,D,20251229,000000,0.4678,0.8698,0.378,0.6834,526371087,0
+RPGL.US,D,20251230,000000,0.5806,0.6057,0.479,0.584,9610755,0
+RPGL.US,D,20251231,000000,0.5701,0.6598,0.5163,0.56,2818466,0
+RPGL.US,D,20260102,000000,0.53,0.67,0.53,0.6661,2220974,0
+RPGL.US,D,20260105,000000,0.61,0.7793,0.6055,0.6122,2479245,0
+RPGL.US,D,20260106,000000,0.5947,0.630199,0.4899,0.4899,822312,0
+RPGL.US,D,20260107,000000,0.5328,0.5328,0.51105,0.5241,518862,0
+RPGL.US,D,20260108,000000,0.5145,0.6461,0.5145,0.57,821475,0
+RPGL.US,D,20260109,000000,0.559,0.5687,0.5189,0.5521,292762,0
+RPGL.US,D,20260112,000000,0.5355,0.5374,0.4523,0.48585,801903,0
+RPGL.US,D,20260113,000000,0.48,0.4995,0.43,0.4448,242600,0
+RPGL.US,D,20260114,000000,0.46,0.46,0.3844,0.3916,334190,0
+RPGL.US,D,20260115,000000,0.39,0.4422,0.389,0.4036,274183,0
+RPGL.US,D,20260116,000000,0.43,0.439,0.39,0.4001,167153,0
+RPGL.US,D,20260120,000000,0.39,0.455,0.3801,0.411,219910,0
+RPGL.US,D,20260121,000000,0.411,0.4342,0.4075,0.4112,141023,0
+RPGL.US,D,20260122,000000,0.4092,0.4174,0.4,0.4,120869,0
+RPGL.US,D,20260123,000000,0.4,0.4098,0.38,0.38,133066,0
+RPGL.US,D,20260126,000000,0.3686,0.3801,0.34,0.34,195450,0
+RPGL.US,D,20260127,000000,0.33,0.3605,0.3219,0.3279,159178,0
+RPGL.US,D,20260128,000000,0.341,0.35705,0.3221,0.3221,81236,0
+RPGL.US,D,20260129,000000,0.34,1.39,0.3399,0.8821,127882932,0
+RPGL.US,D,20260130,000000,1.25,1.85,0.4901,0.528,91839748,0
+RPGL.US,D,20260202,000000,0.7719,1.03,0.601,0.84,49686582,0
+RPGL.US,D,20260203,000000,0.81,0.84,0.6235,0.6884,5363578,0
+RPGL.US,D,20260204,000000,0.657,0.6663,0.55,0.63,1775019,0
+RPGL.US,D,20260205,000000,0.5802,0.627,0.4306,0.4751,1195808,0
+RPGL.US,D,20260206,000000,0.4524,0.5178,0.4509,0.46,967222,0
+RPGL.US,D,20260209,000000,0.4901,0.5448,0.46,0.5,753828,0
+RPGL.US,D,20260210,000000,0.5111,0.6283,0.44,0.48,3616825,0
+RPGL.US,D,20260211,000000,0.48,0.4895,0.24,0.3914,3018018,0
+RPGL.US,D,20260212,000000,0.4198,0.429899,0.38,0.4056,492286,0
+RPGL.US,D,20260213,000000,0.3987,0.4299,0.372,0.385,276288,0
+RPGL.US,D,20260217,000000,0.3964,0.4164,0.3476,0.3787,512144,0
+RPGL.US,D,20260218,000000,0.39,0.39,0.3455,0.3567,192815,0
diff --git a/daily/us/nasdaq stocks/2/rrr.us.txt b/daily/us/nasdaq stocks/2/rrr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4931647b397c5dab549280fb8c4a6550ec5f3471
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rrr.us.txt	
@@ -0,0 +1,2468 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RRR.US,D,20160427,000000,15.5425,16.1122,15.3315,15.7093,15959628.910224,0
+RRR.US,D,20160428,000000,15.5425,16.047,15.5425,15.7352,2068885.7168974,0
+RRR.US,D,20160429,000000,15.7093,15.9022,15.5425,15.6585,1491052.6865465,0
+RRR.US,D,20160502,000000,15.9453,16.0873,15.6768,15.8532,458852.65545069,0
+RRR.US,D,20160503,000000,15.6854,16.0211,15.5828,15.9281,483867.84421082,0
+RRR.US,D,20160504,000000,15.8792,15.953,15.6077,15.7754,704071.57410432,0
+RRR.US,D,20160505,000000,15.7526,15.953,15.6682,15.7669,905089.79805032,0
+RRR.US,D,20160506,000000,15.7927,15.9022,15.6585,15.8532,990005.47298829,0
+RRR.US,D,20160509,000000,15.7601,16.0287,15.7526,15.8792,873954.01581673,0
+RRR.US,D,20160510,000000,15.8532,16.1151,15.7841,15.953,1053958.8972976,0
+RRR.US,D,20160511,000000,16.1294,16.4238,16.0546,16.1544,1646598.1333253,0
+RRR.US,D,20160512,000000,16.1457,16.4316,15.6077,16.3807,1213944.1203983,0
+RRR.US,D,20160513,000000,16.3136,16.467,16.0632,16.1045,406881.8308343,0
+RRR.US,D,20160516,000000,16.0211,16.6013,16.0037,16.4153,372768.12441667,0
+RRR.US,D,20160517,000000,16.047,16.5495,16.047,16.2819,526438.81360344,0
+RRR.US,D,20160518,000000,16.047,16.4584,16.047,16.3308,171655.01563147,0
+RRR.US,D,20160519,000000,16.0873,16.4584,15.9864,16.2215,508614.01881146,0
+RRR.US,D,20160520,000000,15.9943,16.3308,15.9943,16.2291,514486.45193626,0
+RRR.US,D,20160523,000000,16.3807,16.4497,16.0959,16.2742,1225629.553287,0
+RRR.US,D,20160524,000000,16.6511,16.6511,16.1974,16.4497,1042132.7011858,0
+RRR.US,D,20160525,000000,16.4238,16.6675,16.1045,16.583,664399.28441461,0
+RRR.US,D,20160526,000000,16.7432,16.7576,16.5495,16.6675,486624.71800022,0
+RRR.US,D,20160527,000000,16.7432,17.1047,16.5735,16.8938,695641.42108336,0
+RRR.US,D,20160531,000000,16.9197,17.3474,16.4996,17.1298,898313.3522268,0
+RRR.US,D,20160601,000000,17.1719,17.3474,16.6588,16.937,990587.29430995,0
+RRR.US,D,20160602,000000,16.844,17.4232,16.4497,17.216,1193174.7675195,0
+RRR.US,D,20160603,000000,17.1201,17.4471,16.7432,17.1901,270947.30774357,0
+RRR.US,D,20160606,000000,17.3551,17.7273,17.077,17.2228,1001276.9577324,0
+RRR.US,D,20160607,000000,17.1537,18.0543,16.7979,17.5173,885255.73858656,0
+RRR.US,D,20160608,000000,17.4999,18.0801,17.2199,17.7944,731063.70412947,0
+RRR.US,D,20160609,000000,17.6093,18.3956,17.4904,18.2202,840837.12155594,0
+RRR.US,D,20160610,000000,18.0801,18.5539,17.7273,18.2461,604407.04146923,0
+RRR.US,D,20160613,000000,18.2125,18.8014,18.0801,18.4916,832525.83525662,0
+RRR.US,D,20160614,000000,18.4378,18.6488,18.0782,18.5577,622052.49348821,0
+RRR.US,D,20160615,000000,18.5577,19.182,18.5338,18.9193,763711.38764698,0
+RRR.US,D,20160616,000000,18.8531,18.9855,18.4819,18.8273,843786.89309536,0
+RRR.US,D,20160617,000000,18.8935,18.903,18.4139,18.5646,1815323.1885376,0
+RRR.US,D,20160620,000000,18.5913,18.9107,18.3477,18.8598,469282.68892854,0
+RRR.US,D,20160621,000000,18.8531,19.3279,18.8014,19.1621,1321720.7854395,0
+RRR.US,D,20160622,000000,19.1869,19.4315,18.903,19.0709,615155.09556197,0
+RRR.US,D,20160623,000000,18.9855,19.5561,18.2365,18.903,1036299.8903015,0
+RRR.US,D,20160624,000000,18.1213,18.6076,17.944,17.9592,1283963.9182728,0
+RRR.US,D,20160627,000000,17.9938,18.5031,17.3388,17.6006,1130012.7453307,0
+RRR.US,D,20160628,000000,17.7944,18.2288,17.4088,17.6928,615366.76174173,0
+RRR.US,D,20160629,000000,18.2202,18.4043,17.7176,17.7761,719772.40826505,0
+RRR.US,D,20160630,000000,17.8087,18.4734,17.4904,18.4646,1161336.2118616,0
+RRR.US,D,20160701,000000,18.6316,18.7084,18.011,18.5242,661451.59825627,0
+RRR.US,D,20160705,000000,18.4734,18.4781,18.0197,18.2901,1190338.6492492,0
+RRR.US,D,20160706,000000,18.2125,18.6316,18.1617,18.6076,524951.93689251,0
+RRR.US,D,20160707,000000,18.5731,18.8531,18.3708,18.6153,424727.4794371,0
+RRR.US,D,20160708,000000,18.7563,18.903,18.5826,18.7084,277879.11445764,0
+RRR.US,D,20160711,000000,18.8436,19.0621,18.6076,18.7015,430066.0550051,0
+RRR.US,D,20160712,000000,18.811,19.1035,18.811,18.9107,319692.04782725,0
+RRR.US,D,20160713,000000,18.903,19.113,18.7928,18.8187,169191.13788398,0
+RRR.US,D,20160714,000000,19.0449,19.0882,18.5414,18.7659,319484.55240967,0
+RRR.US,D,20160715,000000,18.8935,18.9145,18.3094,18.8273,178808.9154307,0
+RRR.US,D,20160718,000000,18.8531,19.0268,18.7419,18.9269,202876.29848941,0
+RRR.US,D,20160719,000000,18.8772,19.113,18.7831,18.9107,332142.81557285,0
+RRR.US,D,20160720,000000,18.9356,19.0882,18.4916,18.8848,365896.79375396,0
+RRR.US,D,20160721,000000,18.8187,18.9413,18.2029,18.5242,306143.32694236,0
+RRR.US,D,20160722,000000,18.5164,19.1035,18.5002,18.5577,234021.46493788,0
+RRR.US,D,20160725,000000,18.5646,18.6584,18.4646,18.5731,177225.06849948,0
+RRR.US,D,20160726,000000,18.5338,19.1217,18.5338,19.0621,349231.47084315,0
+RRR.US,D,20160727,000000,19.0621,19.4574,18.9511,19.4392,263567.14409702,0
+RRR.US,D,20160728,000000,19.3538,19.6809,19.1783,19.2387,401264.85689195,0
+RRR.US,D,20160729,000000,19.2214,19.4995,19.0449,19.3279,167135.99482841,0
+RRR.US,D,20160801,000000,19.4142,20.0528,18.9596,19.0268,425918.23203449,0
+RRR.US,D,20160802,000000,19.0449,19.7259,18.8187,19.3058,233250.91662836,0
+RRR.US,D,20160803,000000,19.2829,19.6204,19.0882,19.4747,156987.48779649,0
+RRR.US,D,20160804,000000,19.5226,19.6367,18.8187,19.0114,484564.36149194,0
+RRR.US,D,20160805,000000,19.0795,19.8947,18.8014,19.113,233998.52574598,0
+RRR.US,D,20160808,000000,19.0795,19.3221,18.9596,19.2646,170785.41172059,0
+RRR.US,D,20160809,000000,19.2914,19.676,18.8187,19.1035,597241.67207405,0
+RRR.US,D,20160810,000000,19.0795,19.3356,18.3477,18.6584,488589.14697876,0
+RRR.US,D,20160811,000000,18.6316,19.3748,18.5646,18.8541,251596.01400011,0
+RRR.US,D,20160812,000000,18.8446,18.9874,18.4811,18.5913,619454.10866098,0
+RRR.US,D,20160815,000000,18.5913,18.8119,18.3708,18.4906,659523.66344666,0
+RRR.US,D,20160816,000000,18.1194,19.7805,17.5508,19.4526,945678.61272523,0
+RRR.US,D,20160817,000000,19.4612,19.5024,18.857,19.3164,541883.14589117,0
+RRR.US,D,20160818,000000,19.2578,19.5188,18.8283,19.3393,393332.06725888,0
+RRR.US,D,20160819,000000,19.2578,19.2578,18.789,19.2493,496989.06197403,0
+RRR.US,D,20160822,000000,19.1801,19.3087,18.996,19.2761,613107.2513402,0
+RRR.US,D,20160823,000000,19.2578,19.5946,19.0891,19.137,692790.70514529,0
+RRR.US,D,20160824,000000,19.137,19.2675,18.7247,18.7419,329702.91970779,0
+RRR.US,D,20160825,000000,18.6844,19.1149,18.4369,18.7573,193529.62048324,0
+RRR.US,D,20160826,000000,18.7169,19.021,18.5646,18.7573,191842.54718852,0
+RRR.US,D,20160829,000000,18.7247,19.0124,18.6402,18.6929,141986.29898852,0
+RRR.US,D,20160830,000000,18.6671,19.0814,18.6239,18.8283,201736.6377285,0
+RRR.US,D,20160831,000000,18.8608,19.1149,18.6277,19.021,171919.8590288,0
+RRR.US,D,20160901,000000,19.0287,19.5513,18.9366,19.2761,325690.64650746,0
+RRR.US,D,20160902,000000,19.2934,19.4612,18.7169,18.8945,232976.68901617,0
+RRR.US,D,20160906,000000,18.8694,18.9874,18.5826,18.8283,177660.91314546,0
+RRR.US,D,20160907,000000,18.7668,18.8157,18.4906,18.7419,208164.82491145,0
+RRR.US,D,20160908,000000,18.7756,18.9788,18.5156,18.5492,209645.44547914,0
+RRR.US,D,20160909,000000,18.5913,18.6277,17.9651,18.0936,256182.80968832,0
+RRR.US,D,20160912,000000,18.0686,18.2969,17.9047,18.1837,262015.62057258,0
+RRR.US,D,20160913,000000,18.2268,18.9788,17.3666,17.5508,1067973.700854,0
+RRR.US,D,20160914,000000,17.5872,17.873,17.5872,17.7732,623306.85020858,0
+RRR.US,D,20160915,000000,17.6793,18.3457,17.6793,17.9834,570157.78528131,0
+RRR.US,D,20160916,000000,18.06,18.1674,17.7224,18.1357,479771.11307669,0
+RRR.US,D,20160919,000000,18.27,18.7668,18.2624,18.4637,278183.5800955,0
+RRR.US,D,20160920,000000,18.5156,18.5913,18.3871,18.4196,154523.610049,0
+RRR.US,D,20160921,000000,18.5156,18.6584,18.1924,18.5492,307520.72114652,0
+RRR.US,D,20160922,000000,18.6,19.1716,18.6,19.1716,259390.12579128,0
+RRR.US,D,20160923,000000,19.0383,19.5695,19.0048,19.4775,149263.23627155,0
+RRR.US,D,20160926,000000,19.3231,19.5695,19.2368,19.5188,121973.93944231,0
+RRR.US,D,20160927,000000,19.4429,19.4429,18.7122,19.3164,304580.33382196,0
+RRR.US,D,20160928,000000,19.4009,19.5868,19.137,19.4009,704944.30608682,0
+RRR.US,D,20160929,000000,19.3,19.4947,19.1313,19.3087,724164.22082216,0
+RRR.US,D,20160930,000000,19.4009,19.9994,19.1552,19.8984,818296.23744869,0
+RRR.US,D,20161003,000000,20.0079,20.0414,19.3393,19.4526,439990.38357077,0
+RRR.US,D,20161004,000000,19.4947,19.4947,19.1639,19.3393,245824.72185774,0
+RRR.US,D,20161005,000000,19.4094,19.7969,19.3576,19.7547,275932.4112183,0
+RRR.US,D,20161006,000000,19.6626,19.7805,19.4343,19.6712,125837.10789532,0
+RRR.US,D,20161007,000000,19.6626,19.7969,19.2023,19.4689,192265.879548,0
+RRR.US,D,20161010,000000,19.7047,19.8831,19.5119,19.654,215972.49167966,0
+RRR.US,D,20161011,000000,19.6894,19.6894,19.2406,19.3748,175780.94210071,0
+RRR.US,D,20161012,000000,19.3087,19.394,19.0048,19.1974,281419.04884306,0
+RRR.US,D,20161013,000000,19.0287,19.1438,18.6864,18.9874,118473.62729742,0
+RRR.US,D,20161014,000000,19.1313,19.2761,18.8694,18.9117,96316.453309151,0
+RRR.US,D,20161017,000000,18.9039,19.0641,18.6929,18.7668,177456.5457995,0
+RRR.US,D,20161018,000000,18.8283,18.9606,18.4551,18.5731,228054.14697387,0
+RRR.US,D,20161019,000000,18.5492,18.8197,18.4811,18.6,71272.069213881,0
+RRR.US,D,20161020,000000,18.4992,19.0048,18.4992,18.8945,79342.493998317,0
+RRR.US,D,20161021,000000,18.7169,19.0728,18.7169,19.0048,73243.797026201,0
+RRR.US,D,20161024,000000,19.0977,19.1974,18.6153,19.1313,207670.5895952,0
+RRR.US,D,20161025,000000,19.0641,19.4094,18.9693,18.9874,193675.59715893,0
+RRR.US,D,20161026,000000,18.7841,19.0566,18.6671,18.9279,134699.97749065,0
+RRR.US,D,20161027,000000,19.0383,19.0383,18.5826,18.6671,173687.21949514,0
+RRR.US,D,20161028,000000,18.7015,18.9203,18.6402,18.8608,94686.727994154,0
+RRR.US,D,20161031,000000,18.8858,18.8858,18.1924,18.4811,583644.98742429,0
+RRR.US,D,20161101,000000,18.5492,18.9874,18.4119,18.7419,372509.53716259,0
+RRR.US,D,20161102,000000,18.8024,18.8283,18.363,18.4551,401104.2825487,0
+RRR.US,D,20161103,000000,18.4465,18.4992,17.8375,17.9996,555789.50963149,0
+RRR.US,D,20161104,000000,17.9401,18.5567,17.8068,18.2796,330849.87930247,0
+RRR.US,D,20161107,000000,18.6,18.9279,18.4119,18.8358,555342.19538957,0
+RRR.US,D,20161108,000000,17.99,19.0468,17.8068,18.7342,495079.89559415,0
+RRR.US,D,20161109,000000,18.7015,19.2071,18.4724,19.0383,400130.40958377,0
+RRR.US,D,20161110,000000,18.107,18.9269,17.8586,18.691,6199088.2600574,0
+RRR.US,D,20161111,000000,18.6747,19.208,18.5463,18.8598,1203748.6922921,0
+RRR.US,D,20161114,000000,18.9432,19.1054,18.3851,18.3851,1015358.4934835,0
+RRR.US,D,20161115,000000,18.3929,18.7697,18.2893,18.6652,848307.99927951,0
+RRR.US,D,20161116,000000,18.5626,18.8772,18.434,18.8531,549539.62253099,0
+RRR.US,D,20161117,000000,18.5137,19.0728,18.4781,18.8598,3330963.5607225,0
+RRR.US,D,20161118,000000,18.9193,19.3327,18.811,19.301,1513049.2861914,0
+RRR.US,D,20161121,000000,19.393,19.5629,19.2416,19.2685,849041.01072958,0
+RRR.US,D,20161122,000000,19.3327,19.6309,18.9693,19.6147,557234.67872081,0
+RRR.US,D,20161123,000000,19.5044,19.887,19.3682,19.6309,696742.50229427,0
+RRR.US,D,20161125,000000,19.6147,20.0118,19.5868,19.9866,268626.27860014,0
+RRR.US,D,20161128,000000,19.8947,19.9119,19.5725,19.674,478764.916705,0
+RRR.US,D,20161129,000000,19.6147,20.167,19.6147,19.817,1366828.6209175,0
+RRR.US,D,20161130,000000,19.8429,19.8794,19.35,19.4362,699727.72531207,0
+RRR.US,D,20161201,000000,19.4881,19.7001,18.8772,19.0977,728849.02942118,0
+RRR.US,D,20161202,000000,19.0048,19.5802,18.7401,19.4536,638707.38949363,0
+RRR.US,D,20161205,000000,19.5217,19.8611,19.3595,19.817,801821.72690683,0
+RRR.US,D,20161206,000000,19.8343,19.9119,19.5974,19.6482,778543.66058737,0
+RRR.US,D,20161207,000000,19.6482,19.9273,19.4362,19.6386,945771.41218336,0
+RRR.US,D,20161208,000000,19.7086,20.0731,19.4028,19.582,688029.78013681,0
+RRR.US,D,20161209,000000,19.5974,20.1153,19.5974,19.9359,1142867.0343155,0
+RRR.US,D,20161212,000000,19.8947,19.9119,19.2771,19.5629,483257.87024455,0
+RRR.US,D,20161213,000000,19.6913,19.8515,19.4966,19.6559,397299.50476596,0
+RRR.US,D,20161214,000000,19.6559,19.9945,19.4536,19.4708,1233122.327512,0
+RRR.US,D,20161215,000000,19.4881,19.4966,18.9193,19.2588,1081716.3621795,0
+RRR.US,D,20161216,000000,19.324,19.5457,19.0124,19.2685,3722530.352896,0
+RRR.US,D,20161219,000000,19.208,19.6482,19.208,19.5629,932559.48034309,0
+RRR.US,D,20161220,000000,19.4536,19.817,19.4449,19.5725,383580.82532296,0
+RRR.US,D,20161221,000000,19.6559,20.3185,19.6559,20.1307,448071.23526061,0
+RRR.US,D,20161222,000000,20.1834,20.2831,19.9197,20.1489,497504.1511011,0
+RRR.US,D,20161223,000000,20.1996,20.2668,19.8611,20.0366,315599.48745529,0
+RRR.US,D,20161227,000000,20.0645,20.0645,19.5542,19.7998,384103.21328381,0
+RRR.US,D,20161228,000000,19.8257,19.8257,19.537,19.6559,219516.59682724,0
+RRR.US,D,20161229,000000,19.7259,19.7498,19.5217,19.606,347216.99271867,0
+RRR.US,D,20161230,000000,19.7001,19.887,19.5974,19.6559,516112.00648911,0
+RRR.US,D,20170103,000000,19.7998,20.2323,19.7326,20.2169,589654.01300991,0
+RRR.US,D,20170104,000000,20.309,20.732,20.2238,20.6906,862120.52087117,0
+RRR.US,D,20170105,000000,20.7396,20.9103,20.1402,20.2409,572430.85065987,0
+RRR.US,D,20170106,000000,20.2831,20.3694,19.9866,20.2831,523654.82985998,0
+RRR.US,D,20170109,000000,20.3694,20.378,19.7662,19.7835,440720.2669492,0
+RRR.US,D,20170110,000000,19.8257,19.9945,19.4276,19.9197,480651.14389299,0
+RRR.US,D,20170111,000000,19.8611,20.1527,19.6827,19.9714,667349.05595404,0
+RRR.US,D,20170112,000000,19.9618,19.9618,19.4496,19.5044,342255.87112636,0
+RRR.US,D,20170113,000000,19.537,19.8343,19.4362,19.5217,369601.47324479,0
+RRR.US,D,20170117,000000,19.4794,19.6559,19.4794,19.6386,221876.20552067,0
+RRR.US,D,20170118,000000,19.6827,19.8947,19.3173,19.3327,476688.91983861,0
+RRR.US,D,20170119,000000,19.4199,19.5802,19.1313,19.1725,356018.34357208,0
+RRR.US,D,20170120,000000,19.1562,19.5044,19.1562,19.3855,222199.43958826,0
+RRR.US,D,20170123,000000,19.301,19.4708,19.2329,19.4362,252180.96339339,0
+RRR.US,D,20170124,000000,19.5802,20.167,19.5802,20.003,397264.05328758,0
+RRR.US,D,20170125,000000,20.0118,20.2084,19.9436,20.1153,596993.51172538,0
+RRR.US,D,20170126,000000,20.0118,20.309,19.9359,20.0817,696242.01083476,0
+RRR.US,D,20170127,000000,20.309,20.4039,20.0731,20.0817,615837.01517554,0
+RRR.US,D,20170130,000000,19.9945,20.1307,19.887,20.003,209790.37946429,0
+RRR.US,D,20170131,000000,19.9532,19.9618,19.6147,19.9033,315375.30898905,0
+RRR.US,D,20170201,000000,20.003,20.2755,19.8429,19.9436,450612.27210812,0
+RRR.US,D,20170202,000000,19.9197,20.0731,19.7835,20.0118,291594.66582902,0
+RRR.US,D,20170203,000000,20.098,20.3427,19.8947,20.1153,499550.95263235,0
+RRR.US,D,20170206,000000,19.9945,20.1748,19.9119,20.1153,177926.79923334,0
+RRR.US,D,20170207,000000,20.1238,20.2668,19.7422,19.8947,499908.59548779,0
+RRR.US,D,20170208,000000,19.8429,19.8429,19.4966,19.6913,302968.33424616,0
+RRR.US,D,20170209,000000,19.6386,20.2169,19.6386,19.9866,636096.4923799,0
+RRR.US,D,20170210,000000,20.0731,20.1402,19.9906,20.0548,213792.2257592,0
+RRR.US,D,20170213,000000,20.3963,20.4374,20.1489,20.1996,253690.77929622,0
+RRR.US,D,20170214,000000,20.1576,20.2238,20.0462,20.1489,176409.68449672,0
+RRR.US,D,20170215,000000,20.0731,20.4202,19.9945,20.3694,253062.03690023,0
+RRR.US,D,20170216,000000,20.4615,20.4615,19.7326,19.9197,354852.61554765,0
+RRR.US,D,20170217,000000,19.9436,19.9666,19.7001,19.8084,316593.17154051,0
+RRR.US,D,20170221,000000,19.9119,20.0462,19.6913,19.817,231062.30918358,0
+RRR.US,D,20170222,000000,19.7662,19.866,19.4708,19.4794,488714.26984363,0
+RRR.US,D,20170223,000000,19.4362,19.5887,18.8772,19.2157,708220.43976547,0
+RRR.US,D,20170224,000000,19.0641,19.2416,18.8848,18.9356,248017.50006468,0
+RRR.US,D,20170227,000000,18.9269,19,18.5894,18.7322,804660.97324896,0
+RRR.US,D,20170228,000000,18.6747,18.8772,18.4705,18.6219,1194136.128198,0
+RRR.US,D,20170301,000000,18.7322,18.7928,18.5222,18.7496,519187.94358394,0
+RRR.US,D,20170302,000000,18.691,18.903,18.6565,18.7228,313078.26172806,0
+RRR.US,D,20170303,000000,18.7064,18.9566,18.6565,18.9432,334119.75683787,0
+RRR.US,D,20170306,000000,18.7401,19.1054,18.7401,18.9432,847358.10819701,0
+RRR.US,D,20170307,000000,18.8273,18.9521,18.5809,18.647,616576.28276885,0
+RRR.US,D,20170308,000000,18.013,18.647,17.6908,18.0293,2505545.7468813,0
+RRR.US,D,20170309,000000,18.0293,18.2758,17.7924,17.9517,1049038.4406363,0
+RRR.US,D,20170310,000000,18.131,18.4878,18.0475,18.4168,491294.92893168,0
+RRR.US,D,20170313,000000,18.5818,18.6479,18.293,18.4781,295293.08917662,0
+RRR.US,D,20170314,000000,18.3516,18.4522,18.1213,18.4522,258362.03291822,0
+RRR.US,D,20170315,000000,18.4705,18.7419,18.4571,18.692,356375.98642751,0
+RRR.US,D,20170316,000000,18.7015,18.7419,18.5636,18.6067,366028.17276208,0
+RRR.US,D,20170317,000000,18.5636,18.9376,18.5395,18.8963,1024861.5750709,0
+RRR.US,D,20170320,000000,18.9212,18.9548,18.7084,18.8963,392676.21490882,0
+RRR.US,D,20170321,000000,18.9635,18.9903,18.3929,18.4168,826084.09309663,0
+RRR.US,D,20170322,000000,18.4254,18.5904,18.0965,18.2575,514594.89175249,0
+RRR.US,D,20170323,000000,18.2392,18.4437,18.1875,18.2317,599802.52004182,0
+RRR.US,D,20170324,000000,18.2834,18.4053,18.2058,18.249,584098.55780946,0
+RRR.US,D,20170327,000000,18.0869,18.8541,17.942,18.7342,629014.53822797,0
+RRR.US,D,20170328,000000,18.6661,19.067,18.6661,18.972,774782.67580735,0
+RRR.US,D,20170329,000000,18.9807,19.5101,18.9807,19.2195,816979.31929589,0
+RRR.US,D,20170330,000000,19.2195,19.3048,18.9807,19.1418,1342578.7670142,0
+RRR.US,D,20170331,000000,19.1265,19.2195,18.7946,18.8876,1376929.1641844,0
+RRR.US,D,20170403,000000,18.8963,19.3135,18.5395,18.7247,619545.86542855,0
+RRR.US,D,20170404,000000,18.6393,18.8033,18.4878,18.7342,472452.46817204,0
+RRR.US,D,20170405,000000,18.7583,19.0228,18.6835,18.7342,371827.61754903,0
+RRR.US,D,20170406,000000,18.7677,19.067,18.6067,19.0143,312743.55806451,0
+RRR.US,D,20170407,000000,18.998,19.0843,18.9299,18.9635,229859.04429969,0
+RRR.US,D,20170410,000000,19.0228,19.2195,18.9807,19.0583,232386.52617018,0
+RRR.US,D,20170411,000000,19.0411,19.4199,18.9135,19.2109,246787.12522674,0
+RRR.US,D,20170412,000000,19.185,19.2972,18.998,19.1332,196669.16170106,0
+RRR.US,D,20170413,000000,19.1093,19.255,18.9299,19.0315,255577.0064842,0
+RRR.US,D,20170417,000000,19.067,19.3366,19.0411,19.1016,299810.0245986,0
+RRR.US,D,20170418,000000,19.0583,19.282,18.8283,19.0228,555234.79826389,0
+RRR.US,D,20170419,000000,19.1016,19.2195,18.8283,19.1504,877263.51559267,0
+RRR.US,D,20170420,000000,19.185,19.6453,19.185,19.5763,681845.58254036,0
+RRR.US,D,20170421,000000,19.5685,19.6809,19.4324,19.5457,247567.05775113,0
+RRR.US,D,20170424,000000,19.815,19.815,19.4766,19.5015,327490.33038057,0
+RRR.US,D,20170425,000000,19.6281,19.8506,19.5254,19.56,416872.89159458,0
+RRR.US,D,20170426,000000,19.6031,19.9781,19.5331,19.654,1305024.1818124,0
+RRR.US,D,20170427,000000,19.6894,20.3973,19.5101,20.1297,1654885.4377422,0
+RRR.US,D,20170428,000000,20.1661,20.3283,19.885,19.911,763603.99052131,0
+RRR.US,D,20170501,000000,19.8677,19.911,19.6204,19.6626,605056.63767602,0
+RRR.US,D,20170502,000000,19.7308,20.0356,19.5015,19.5858,621923.19986118,0
+RRR.US,D,20170503,000000,19.56,19.7978,19.4592,19.7057,1897439.239374,0
+RRR.US,D,20170504,000000,19.7557,19.7805,19.3806,19.4506,731973.97297145,0
+RRR.US,D,20170505,000000,19.1601,19.747,18.7419,19.4411,2264323.4610699,0
+RRR.US,D,20170508,000000,19.3547,19.3547,19.0228,19.1667,949921.32053504,0
+RRR.US,D,20170509,000000,19.185,19.56,19.185,19.5178,858620.20872629,0
+RRR.US,D,20170510,000000,19.4938,20.0108,19.4842,19.8677,1064029.2025389,0
+RRR.US,D,20170511,000000,19.7557,20.0452,19.56,19.911,1078668.5777292,0
+RRR.US,D,20170512,000000,19.841,20.6284,19.815,20.5507,2809310.6967005,0
+RRR.US,D,20170515,000000,20.7464,20.7991,20.4989,20.5334,650585.72013241,0
+RRR.US,D,20170516,000000,20.4989,20.9094,20.3023,20.7991,641842.75994928,0
+RRR.US,D,20170517,000000,20.5939,20.6015,20.1756,20.1834,856146.94676393,0
+RRR.US,D,20170518,000000,20.2006,20.3283,20.0731,20.1756,585250.73085685,0
+RRR.US,D,20170519,000000,20.1911,20.5257,20.1911,20.2937,485646.67427312,0
+RRR.US,D,20170522,000000,20.3444,20.5411,20.2428,20.2937,605525.8484193,0
+RRR.US,D,20170523,000000,20.3541,20.4482,20.2428,20.2601,909852.80843991,0
+RRR.US,D,20170524,000000,20.3358,20.3358,20.0645,20.2169,513874.39258892,0
+RRR.US,D,20170525,000000,20.167,20.2937,19.7547,20.1307,1322953.2456586,0
+RRR.US,D,20170526,000000,20.1065,20.3444,20.0548,20.311,610115.77217914,0
+RRR.US,D,20170530,000000,20.2774,20.3358,20.0894,20.1402,399841.584304,0
+RRR.US,D,20170531,000000,20.1834,20.2601,20.0118,20.2169,848670.85558765,0
+RRR.US,D,20170601,000000,20.2601,20.5334,20.2169,20.3541,782683.14203365,0
+RRR.US,D,20170602,000000,20.2937,20.4989,20.028,20.1576,903829.18518672,0
+RRR.US,D,20170605,000000,20.167,20.3205,20.0731,20.2687,887223.29563671,0
+RRR.US,D,20170606,000000,20.1834,20.6284,20.1307,20.4413,1297929.7153741,0
+RRR.US,D,20170607,000000,20.4643,20.7646,20.311,20.6965,1295091.5117225,0
+RRR.US,D,20170608,000000,20.705,20.7377,20.5257,20.6552,687645.02732731,0
+RRR.US,D,20170609,000000,20.705,20.7291,20.2428,20.3205,866375.74096746,0
+RRR.US,D,20170612,000000,20.311,20.5334,20.1238,20.3444,624795.8123006,0
+RRR.US,D,20170613,000000,20.381,20.9736,20.381,20.8671,1013262.685497,0
+RRR.US,D,20170614,000000,20.8671,20.987,20.473,20.5671,583363.46097833,0
+RRR.US,D,20170615,000000,20.4318,20.6457,20.1268,20.3283,492187.47203445,0
+RRR.US,D,20170616,000000,20.2428,20.4902,20.1834,20.4567,1188477.4466341,0
+RRR.US,D,20170619,000000,20.5257,20.9516,20.4643,20.7809,734070.82364865,0
+RRR.US,D,20170620,000000,20.705,20.7377,20.2515,20.311,462701.22623613,0
+RRR.US,D,20170621,000000,20.3895,20.4068,19.8938,19.9263,912557.54770228,0
+RRR.US,D,20170622,000000,19.9945,20.1153,19.7019,19.9512,1097880.1509403,0
+RRR.US,D,20170623,000000,19.9512,20.5842,19.8056,20.5257,6623107.7526175,0
+RRR.US,D,20170626,000000,20.5257,20.755,20.2937,20.4145,706485.40270587,0
+RRR.US,D,20170627,000000,20.4068,20.4692,20.0817,20.1489,660925.03953325,0
+RRR.US,D,20170628,000000,20.2006,20.4482,20.1489,20.3283,893239.62005613,0
+RRR.US,D,20170629,000000,20.3895,20.3895,19.9187,20.1065,633510.61983914,0
+RRR.US,D,20170630,000000,20.098,20.2937,19.9339,20.1402,537683.18839354,0
+RRR.US,D,20170703,000000,20.1911,20.285,19.8323,20.0193,311965.71092121,0
+RRR.US,D,20170705,000000,19.885,20.1489,19.5158,19.772,1413568.2670914,0
+RRR.US,D,20170706,000000,19.7134,19.841,19.6233,19.7461,628728.84101984,0
+RRR.US,D,20170707,000000,19.7805,20.2094,19.7298,20.0731,611286.71365627,0
+RRR.US,D,20170710,000000,20.0193,20.5507,19.9187,20.3358,934921.1744176,0
+RRR.US,D,20170711,000000,20.3358,20.6112,20.2428,20.5334,554935.54607873,0
+RRR.US,D,20170712,000000,20.6716,20.8471,20.5075,20.6878,511898.49401443,0
+RRR.US,D,20170713,000000,20.7138,20.7377,20.2255,20.5075,668951.67131499,0
+RRR.US,D,20170714,000000,20.5257,20.7138,20.3444,20.4989,290525.90802489,0
+RRR.US,D,20170717,000000,20.4806,20.5592,20.1489,20.167,347475.57997273,0
+RRR.US,D,20170718,000000,20.1065,20.3713,20.0548,20.3358,964072.71655241,0
+RRR.US,D,20170719,000000,20.4318,20.4902,20.311,20.4068,2016643.7927403,0
+RRR.US,D,20170720,000000,20.5075,20.8499,20.5075,20.5757,1365711.8993484,0
+RRR.US,D,20170721,000000,20.6878,20.8422,20.4643,20.473,656923.19323834,0
+RRR.US,D,20170724,000000,20.4902,21.0552,20.4902,20.9611,618603.27317983,0
+RRR.US,D,20170725,000000,21.0379,21.3303,21.0053,21.1242,1113729.0471577,0
+RRR.US,D,20170726,000000,21.1166,21.2345,20.8499,21.1482,517322.57020676,0
+RRR.US,D,20170727,000000,21.1923,21.2345,20.7464,20.8547,625676.88580742,0
+RRR.US,D,20170728,000000,20.7646,21.175,20.4068,20.5334,1273323.2613058,0
+RRR.US,D,20170731,000000,20.6015,20.8077,20.1911,20.4413,818672.64873387,0
+RRR.US,D,20170801,000000,20.5507,20.6716,20.3205,20.4318,371188.44824762,0
+RRR.US,D,20170802,000000,20.4413,20.5592,20.0645,20.2169,352412.71968259,0
+RRR.US,D,20170803,000000,20.2774,20.5257,20.098,20.1238,252107.97505555,0
+RRR.US,D,20170804,000000,20.2515,20.5842,20.2332,20.5757,432571.64037422,0
+RRR.US,D,20170807,000000,20.4989,20.6965,20.285,20.4318,722409.37264229,0
+RRR.US,D,20170808,000000,20.4989,20.4989,20.1756,20.2601,668115.43350141,0
+RRR.US,D,20170809,000000,19.6702,20.2774,19.2521,19.5244,2706846.5399638,0
+RRR.US,D,20170810,000000,19.4747,19.5398,18.8503,19.0373,2328173.6590156,0
+RRR.US,D,20170811,000000,19.0458,19.1389,18.3919,18.9001,1185591.2792176,0
+RRR.US,D,20170814,000000,18.9951,19.182,18.8905,18.9079,973905.2883505,0
+RRR.US,D,20170815,000000,18.8647,18.9462,18.6766,18.9242,1708418.2127883,0
+RRR.US,D,20170816,000000,19.0277,19.1149,18.7793,18.8148,1118234.5129837,0
+RRR.US,D,20170817,000000,18.6854,18.9079,18.5472,18.6163,915927.52352958,0
+RRR.US,D,20170818,000000,18.4522,18.7697,18.4437,18.6,867205.7226378,0
+RRR.US,D,20170821,000000,18.6498,18.8062,18.506,18.7141,653326.95356372,0
+RRR.US,D,20170822,000000,18.7525,19.0631,18.7525,18.9511,688547.99733549,0
+RRR.US,D,20170823,000000,18.7525,18.9079,18.7525,18.7975,550986.87700137,0
+RRR.US,D,20170824,000000,18.9079,19.0114,18.8647,18.9855,647806.94984164,0
+RRR.US,D,20170825,000000,19.02,19.1572,18.9242,19.0728,768136.56630139,0
+RRR.US,D,20170828,000000,19.1237,19.209,18.8905,19.0373,562378.27115772,0
+RRR.US,D,20170829,000000,18.8829,19.0814,18.8829,19.0114,650799.47169325,0
+RRR.US,D,20170830,000000,19.0631,19.0977,18.8647,19.0556,949942.17434585,0
+RRR.US,D,20170831,000000,19.1657,19.5015,19.0977,19.4152,967224.77005671,0
+RRR.US,D,20170901,000000,19.5264,19.5772,19.2963,19.5188,1161509.2984914,0
+RRR.US,D,20170905,000000,19.5427,19.8008,19.28,19.4324,910676.533967,0
+RRR.US,D,20170906,000000,19.4679,19.6991,19.4238,19.4938,793627.22194805,0
+RRR.US,D,20170907,000000,19.4938,19.5695,19.2435,19.4411,743100.52373046,0
+RRR.US,D,20170908,000000,19.4238,19.6127,19.4152,19.4842,546357.33100101,0
+RRR.US,D,20170911,000000,19.6213,19.655,19.4324,19.5015,697776.85131056,0
+RRR.US,D,20170912,000000,19.5427,19.6127,19.3893,19.4065,802445.25585012,0
+RRR.US,D,20170913,000000,19.3893,19.5427,19.3796,19.4592,716028.10653366,0
+RRR.US,D,20170914,000000,19.3538,19.5772,19.3029,19.3893,720394.8945178,0
+RRR.US,D,20170915,000000,19.4938,19.8008,19.3356,19.4238,2747836.7904969,0
+RRR.US,D,20170918,000000,19.4152,19.7537,19.4152,19.561,983850.47072697,0
+RRR.US,D,20170919,000000,19.5772,20.0683,19.5341,19.9466,673655.24834375,0
+RRR.US,D,20170920,000000,20.0328,20.0856,19.863,19.9984,374165.32974111,0
+RRR.US,D,20170921,000000,20.0165,20.4126,19.9732,20.4039,801226.35060814,0
+RRR.US,D,20170922,000000,20.3329,20.4625,20.0779,20.1968,501260.96511898,0
+RRR.US,D,20170925,000000,20.0165,20.0165,19.3279,19.863,1336213.1412636,0
+RRR.US,D,20170926,000000,19.8717,20.0856,19.8448,19.8535,539183.62008151,0
+RRR.US,D,20170927,000000,19.9896,20.0414,19.8093,19.8093,1103107.1586204,0
+RRR.US,D,20170928,000000,19.819,20.0856,19.7422,19.9292,634683.64669735,0
+RRR.US,D,20170929,000000,19.9225,19.983,19.7498,19.8965,440720.2669492,0
+RRR.US,D,20171002,000000,19.7662,19.9063,19.4766,19.8448,720841.16606919,0
+RRR.US,D,20171003,000000,19.7422,20.1546,19.6827,20.1546,1349348.9566944,0
+RRR.US,D,20171004,000000,20.2055,20.3829,20.0328,20.2648,536659.26628265,0
+RRR.US,D,20171005,000000,20.2562,20.6178,20.145,20.5737,868088.8815257,0
+RRR.US,D,20171006,000000,20.3963,20.7636,20.215,20.308,1586166.9176622,0
+RRR.US,D,20171009,000000,20.308,20.5661,20.0328,20.5488,889686.13069367,0
+RRR.US,D,20171010,000000,20.5488,20.6005,20.2303,20.3694,931540.77168491,0
+RRR.US,D,20171011,000000,20.3866,20.5737,20.3551,20.5238,918761.55641899,0
+RRR.US,D,20171012,000000,20.5238,20.5238,20.0856,20.5152,1316231.019743,0
+RRR.US,D,20171013,000000,20.098,20.8883,20.098,20.5152,881321.66717678,0
+RRR.US,D,20171016,000000,20.5238,20.754,20.3694,20.6178,669904.69046912,0
+RRR.US,D,20171017,000000,20.6178,20.6275,20.3263,20.4299,564979.78405657,0
+RRR.US,D,20171018,000000,20.4538,20.6869,20.4384,20.5238,707912.84605598,0
+RRR.US,D,20171019,000000,20.4711,20.5152,20.2821,20.3866,460290.5257062,0
+RRR.US,D,20171020,000000,20.5392,20.6129,20.3417,20.3963,670105.92974347,0
+RRR.US,D,20171023,000000,20.5392,20.6399,20.3866,20.4384,639644.76828963,0
+RRR.US,D,20171024,000000,20.4212,20.5392,20.3598,20.3963,714433.83269705,0
+RRR.US,D,20171025,000000,20.4212,20.6178,20.2228,20.3598,486748.79817457,0
+RRR.US,D,20171026,000000,20.4039,20.4835,20.1268,20.145,406722.29918159,0
+RRR.US,D,20171027,000000,20.3417,20.8288,20.1029,20.7367,1647519.8717631,0
+RRR.US,D,20171030,000000,20.592,20.6351,20.3512,20.5152,397947.01559168,0
+RRR.US,D,20171031,000000,20.5824,21.2019,20.4969,21.1577,2902496.9930067,0
+RRR.US,D,20171101,000000,21.34,21.6047,21.1492,21.2537,668259.32479601,0
+RRR.US,D,20171102,000000,21.2019,21.3573,20.8402,21.0561,326503.94512914,0
+RRR.US,D,20171103,000000,21.1002,21.5116,20.9956,21.2441,827441.67618052,0
+RRR.US,D,20171106,000000,21.3065,21.6737,21.2441,21.3908,746440.26153208,0
+RRR.US,D,20171107,000000,21.4167,21.6651,21.1492,21.2537,1214355.9831618,0
+RRR.US,D,20171108,000000,21.6814,23.4604,21.3975,22.7488,2222647.1201611,0
+RRR.US,D,20171109,000000,22.4563,23.0327,22.227,22.7651,1156316.6995991,0
+RRR.US,D,20171110,000000,22.6443,22.9464,22.6108,22.7488,1130617.5058443,0
+RRR.US,D,20171113,000000,22.6367,23.0567,22.5886,22.8505,794274.73277379,0
+RRR.US,D,20171114,000000,22.7057,23.3473,22.6922,23.1574,651301.00584329,0
+RRR.US,D,20171115,000000,22.9905,23.6081,22.7921,23.3272,1056280.9691315,0
+RRR.US,D,20171116,000000,23.3512,23.9285,23.3512,23.8613,960332.58558318,0
+RRR.US,D,20171117,000000,23.8268,24.2574,23.8268,24.2488,469886.40675157,0
+RRR.US,D,20171120,000000,24.2661,24.524,24.2661,24.4119,300747.40339462,0
+RRR.US,D,20171121,000000,24.4119,24.619,24.2412,24.4214,563285.41192805,0
+RRR.US,D,20171122,000000,24.5422,24.7562,24.4387,24.7215,510109.23704671,0
+RRR.US,D,20171124,000000,24.7743,24.9201,24.6795,24.8789,278407.75856174,0
+RRR.US,D,20171127,000000,24.9374,25.4898,24.8444,25.2654,576762.18716563,0
+RRR.US,D,20171128,000000,26.3768,26.612,26.3768,26.3768,1804879.6000826,0
+RRR.US,D,20171129,000000,26.3768,26.4642,25.9818,26.3175,685183.2349609,0
+RRR.US,D,20171130,000000,26.4124,26.6541,26.2504,26.6032,457181.22251405,0
+RRR.US,D,20171201,000000,26.6973,26.9112,26.4393,26.8268,951706.40674059,0
+RRR.US,D,20171204,000000,27.0339,27.5182,27.007,27.361,708163.09178573,0
+RRR.US,D,20171205,000000,27.2487,27.4913,27.1461,27.2239,698910.25592822,0
+RRR.US,D,20171206,000000,27.1883,27.384,26.8968,27.0435,508919.52713987,0
+RRR.US,D,20171207,000000,26.9543,27.1797,26.8881,27.0512,480557.30174432,0
+RRR.US,D,20171208,000000,27.2573,27.8768,27.0771,27.4913,655714.71490175,0
+RRR.US,D,20171211,000000,27.5086,28.1704,27.4817,27.9814,494901.59551171,0
+RRR.US,D,20171212,000000,27.9911,28.2941,27.921,28.1963,572480.89980583,0
+RRR.US,D,20171213,000000,28.3105,28.719,28.2346,28.4389,1095620.6405387,0
+RRR.US,D,20171214,000000,28.5597,28.5942,27.5086,27.5748,813721.95404697,0
+RRR.US,D,20171215,000000,27.5682,28.2673,27.5,28.1119,1119860.0675367,0
+RRR.US,D,20171218,000000,28.3948,28.9741,28.3872,28.9127,669148.73982717,0
+RRR.US,D,20171219,000000,28.9224,29.0163,28.7237,28.9482,500704.16837028,0
+RRR.US,D,20171220,000000,28.9741,29.1468,28.7593,28.8274,1002215.379219,0
+RRR.US,D,20171221,000000,28.8877,29.7759,28.6202,29.6386,1385263.3896758,0
+RRR.US,D,20171222,000000,29.7317,29.7317,29.2657,29.5783,1137719.2711164,0
+RRR.US,D,20171226,000000,29.6291,30.0847,29.5073,29.7586,628961.3610104,0
+RRR.US,D,20171227,000000,29.749,29.8785,29.5256,29.6809,461025.62253734,0
+RRR.US,D,20171228,000000,29.7049,29.8871,29.5687,29.7662,359739.70611157,0
+RRR.US,D,20171229,000000,29.7844,29.8459,28.9041,29.0949,673642.73605726,0
+RRR.US,D,20180102,000000,29.1543,29.4479,28.8274,28.9569,900046.30390533,0
+RRR.US,D,20180103,000000,28.9224,28.9224,28.1791,28.1877,685737.94632851,0
+RRR.US,D,20180104,000000,28.1963,28.4907,28.1022,28.3776,480963.95105517,0
+RRR.US,D,20180105,000000,28.508,29.3366,28.4389,29.3184,493577.3785251,0
+RRR.US,D,20180108,000000,29.4076,29.7317,29.185,29.6041,602726.22431772,0
+RRR.US,D,20180109,000000,29.6041,29.6041,28.7237,29.2147,640434.0850289,0
+RRR.US,D,20180110,000000,28.9837,29.4479,28.9041,29.4392,390561.63849243,0
+RRR.US,D,20180111,000000,29.4479,29.9475,29.4132,29.7049,502955.33724748,0
+RRR.US,D,20180112,000000,29.7942,29.8871,29.5868,29.7221,235004.72211769,0
+RRR.US,D,20180116,000000,29.8707,30.3187,29.4132,29.4296,424999.6216682,0
+RRR.US,D,20180117,000000,29.4901,29.7049,29.2147,29.4211,395124.45229822,0
+RRR.US,D,20180118,000000,29.3712,29.5351,29.0605,29.1468,249715.00026482,0
+RRR.US,D,20180119,000000,29.0431,29.3087,28.8695,29.2147,628416.03385764,0
+RRR.US,D,20180122,000000,29.2147,29.4728,28.9569,29.4076,468702.95298795,0
+RRR.US,D,20180123,000000,29.398,29.5868,29.0863,29.4392,650516.90255673,0
+RRR.US,D,20180124,000000,29.5351,29.7942,29.3184,29.6041,476026.81134531,0
+RRR.US,D,20180125,000000,29.7759,30.0003,29.3807,29.8113,385239.74597309,0
+RRR.US,D,20180126,000000,29.9648,30.2669,29.6128,29.6636,392207.00416554,0
+RRR.US,D,20180129,000000,29.5868,29.8113,29.2005,29.4987,343645.77761702,0
+RRR.US,D,20180130,000000,29.2579,29.6205,29.1468,29.2657,250323.93154053,0
+RRR.US,D,20180131,000000,29.4479,30.7771,29.4479,29.9475,1185989.5870041,0
+RRR.US,D,20180201,000000,29.9043,30.8451,29.6962,30.6217,566626.19242021,0
+RRR.US,D,20180202,000000,30.5421,30.5421,29.4211,29.6473,376873.19707511,0
+RRR.US,D,20180205,000000,29.3807,29.7145,28.1368,28.1549,455411.77666661,0
+RRR.US,D,20180206,000000,27.6803,28.8792,27.5931,28.8092,670804.53240568,0
+RRR.US,D,20180207,000000,28.8274,29.0431,28.3018,28.671,388276.06082739,0
+RRR.US,D,20180208,000000,28.7919,28.7919,26.9802,26.9887,716847.6612986,0
+RRR.US,D,20180209,000000,27.3446,27.6016,25.9646,27.3532,834930.2796433,0
+RRR.US,D,20180212,000000,27.5931,28.0429,26.9619,27.3186,560065.58353861,0
+RRR.US,D,20180213,000000,27.2573,27.4732,26.9802,27.007,367732.97179601,0
+RRR.US,D,20180214,000000,26.7146,28.1281,26.7146,27.8357,856034.33618554,0
+RRR.US,D,20180215,000000,28.0687,28.1877,27.6286,27.9911,468397.44465955,0
+RRR.US,D,20180216,000000,28.0341,30.1739,28.0256,29.5169,2904140.2732987,0
+RRR.US,D,20180220,000000,29.4211,30.0942,29.0077,30.0089,1448514.0405606,0
+RRR.US,D,20180221,000000,30.0186,30.1987,29.0163,29.8276,1146393.413724,0
+RRR.US,D,20180222,000000,29.8545,29.9821,28.9482,29.1112,694101.36715486,0
+RRR.US,D,20180223,000000,29.0605,29.6559,28.5597,28.8186,612741.26696044,0
+RRR.US,D,20180226,000000,29.2579,29.9821,28.9482,29.7844,1401782.7359108,0
+RRR.US,D,20180227,000000,29.6636,29.7317,28.1549,28.8955,1237537.0792611,0
+RRR.US,D,20180228,000000,28.1704,29.9916,28.1704,28.8877,1213723.0700038,0
+RRR.US,D,20180301,000000,28.6806,29.7404,27.4483,27.6717,845447.89912658,0
+RRR.US,D,20180302,000000,27.4483,28.1195,27.1883,28.0341,680723.64751865,0
+RRR.US,D,20180305,000000,27.8012,28.1704,27.3542,28.0341,418906.13814879,0
+RRR.US,D,20180306,000000,28.086,28.2673,27.2659,27.9737,946367.83117259,0
+RRR.US,D,20180307,000000,27.6803,28.3487,27.3186,28.0341,1194008.9199522,0
+RRR.US,D,20180308,000000,28.3105,28.3872,27.7331,28.2415,2001115.0025188,0
+RRR.US,D,20180309,000000,28.4993,28.5741,28.1119,28.3776,2098121.7169658,0
+RRR.US,D,20180312,000000,28.3018,28.8609,28.2759,28.7151,1004056.7707138,0
+RRR.US,D,20180313,000000,28.742,28.7668,27.5394,27.6103,663252.32481993,0
+RRR.US,D,20180314,000000,27.6899,27.8875,27.43,27.663,437297.11390433,0
+RRR.US,D,20180315,000000,27.7234,27.7234,27.0051,27.1366,884214.09073646,0
+RRR.US,D,20180316,000000,27.1279,27.4117,27.0579,27.0579,586327.83018533,0
+RRR.US,D,20180319,000000,27.0329,27.3005,26.613,26.8335,524364.90211814,0
+RRR.US,D,20180320,000000,26.9284,27.1595,26.6254,27.0329,377295.48674407,0
+RRR.US,D,20180321,000000,27.0828,27.2401,26.868,26.8949,377891.90573331,0
+RRR.US,D,20180322,000000,26.6167,26.9284,26.1238,26.1334,645007.32574006,0
+RRR.US,D,20180323,000000,26.2532,26.6254,25.4323,25.4323,546113.34141449,0
+RRR.US,D,20180326,000000,25.7516,25.8812,25.2586,25.7842,773640.92966537,0
+RRR.US,D,20180327,000000,25.9425,26.1497,24.6785,25.5857,714044.90912539,0
+RRR.US,D,20180328,000000,25.6222,25.6577,24.9806,25.0352,443772.22216163,0
+RRR.US,D,20180329,000000,25.0439,25.5857,24.713,25.3268,1701841.9635486,0
+RRR.US,D,20180402,000000,25.2059,25.6999,24.3054,24.6268,493387.60884672,0
+RRR.US,D,20180403,000000,23.7703,24.713,23.7703,24.4281,810940.05568461,0
+RRR.US,D,20180404,000000,24.0215,24.9728,23.9697,24.8531,684991.37990142,0
+RRR.US,D,20180405,000000,24.9987,25.9857,24.9987,25.5598,711934.50347117,0
+RRR.US,D,20180406,000000,25.3364,25.6712,24.8876,25.0612,645027.13686035,0
+RRR.US,D,20180409,000000,25.25,25.2586,24.7562,24.7743,363116.98077266,0
+RRR.US,D,20180410,000000,25.1811,25.1848,24.9115,24.9901,339750.28575726,0
+RRR.US,D,20180411,000000,24.8185,24.8185,24.7648,24.8185,268503.24111634,0
+RRR.US,D,20180412,000000,24.9901,25.5953,24.7398,25.2932,556105.44486531,0
+RRR.US,D,20180413,000000,25.4323,25.7757,24.8789,24.9374,284184.2641568,0
+RRR.US,D,20180416,000000,25.0352,25.8207,25.0352,25.5685,780461.16849159,0
+RRR.US,D,20180417,000000,25.7842,25.9933,25.534,25.6222,666013.36937151,0
+RRR.US,D,20180418,000000,25.604,26.539,25.5857,26.0548,733508.81344725,0
+RRR.US,D,20180419,000000,26.0106,26.3559,25.8207,26.2196,436746.57329888,0
+RRR.US,D,20180420,000000,26.1151,26.2111,25.8812,26.1334,359827.29211697,0
+RRR.US,D,20180423,000000,26.3137,26.6598,25.9933,26.5908,395955.47665909,0
+RRR.US,D,20180424,000000,26.7126,26.9533,26.1238,26.2273,523221.07059507,0
+RRR.US,D,20180425,000000,26.1746,26.3482,25.8294,26.1151,361283.93080223,0
+RRR.US,D,20180426,000000,26.1563,26.6523,26.1563,26.3059,419358.66584343,0
+RRR.US,D,20180427,000000,26.3319,26.514,25.8552,25.9857,292796.88802236,0
+RRR.US,D,20180430,000000,26.0796,26.4085,25.9473,26.1151,404544.11864223,0
+RRR.US,D,20180501,000000,26.2714,26.3912,25.7842,26.1238,785363.89941361,0
+RRR.US,D,20180502,000000,27.9498,30.4337,27.4913,27.992,3827055.9088316,0
+RRR.US,D,20180503,000000,27.9651,28.5627,27.3438,27.8606,1524682.5845532,0
+RRR.US,D,20180504,000000,27.8021,28.555,27.1366,28.3124,1409368.3095939,0
+RRR.US,D,20180507,000000,28.5109,28.6931,28.1647,28.5109,1008124.3065127,0
+RRR.US,D,20180508,000000,28.7622,28.9837,28.6182,28.718,707998.34668031,0
+RRR.US,D,20180509,000000,28.8648,28.9923,28.416,28.9443,425833.7741007,0
+RRR.US,D,20180510,000000,28.9788,29.4535,28.6576,29.445,482863.73322019,0
+RRR.US,D,20180511,000000,29.3673,29.6531,29.0987,29.1687,415708.2062607,0
+RRR.US,D,20180514,000000,29.2618,29.6109,28.9951,29.1525,478747.1909658,0
+RRR.US,D,20180515,000000,29.1525,29.4872,28.9788,29.306,974279.61425458,0
+RRR.US,D,20180516,000000,29.2378,30.1556,29.0297,29.7203,635035.03340954,0
+RRR.US,D,20180517,000000,29.7203,30.5431,29.6789,30.102,913045.52687529,0
+RRR.US,D,20180518,000000,30.2065,30.3368,29.8353,30.0176,830778.28591053,0
+RRR.US,D,20180521,000000,30.147,30.5345,29.6272,29.9638,1051608.6728189,0
+RRR.US,D,20180522,000000,29.9811,30.0079,29.4535,29.4787,706832.61865589,0
+RRR.US,D,20180523,000000,29.3951,29.7203,29.0729,29.2464,658179.63533978,0
+RRR.US,D,20180524,000000,29.255,29.6483,29.0778,29.4787,586705.28416102,0
+RRR.US,D,20180525,000000,29.4535,29.5659,29.1602,29.4114,485194.14657849,0
+RRR.US,D,20180529,000000,29.2378,29.3415,28.8743,29.2618,445252.8427293,0
+RRR.US,D,20180530,000000,29.4364,29.7787,24.083,29.5505,506075.06734505,0
+RRR.US,D,20180531,000000,29.5842,29.8948,29.255,29.7922,461786.78663199,0
+RRR.US,D,20180601,000000,29.9379,30.8125,29.7298,30.4664,740288.38734238,0
+RRR.US,D,20180604,000000,30.3973,30.8386,30.2333,30.5881,552745.89594341,0
+RRR.US,D,20180605,000000,30.5881,30.735,30.3187,30.5527,711859.42975225,0
+RRR.US,D,20180606,000000,30.526,30.6716,30.0042,30.4337,824627.45441138,0
+RRR.US,D,20180607,000000,30.4241,30.6802,29.7825,29.8104,442625.26256693,0
+RRR.US,D,20180608,000000,29.7203,29.9465,29.2801,29.351,481396.66762953,0
+RRR.US,D,20180611,000000,29.4959,29.6359,29.2801,29.4872,242527.73436829,0
+RRR.US,D,20180612,000000,29.4959,29.9294,29.3232,29.6704,390695.10288163,0
+RRR.US,D,20180613,000000,29.6789,29.6789,29.3673,29.4535,667726.50992976,0
+RRR.US,D,20180614,000000,29.5227,29.6455,29.0623,29.4364,395090.04351038,0
+RRR.US,D,20180615,000000,29.4364,30.2678,29.3232,30.2006,644708.07355491,0
+RRR.US,D,20180618,000000,29.9043,30.4511,29.9043,30.1912,470072.0056678,0
+RRR.US,D,20180619,000000,30.0434,30.3819,29.6541,30.052,341215.26596682,0
+RRR.US,D,20180620,000000,30.1489,30.4087,29.9312,30.2267,390294.70971404,0
+RRR.US,D,20180621,000000,30.2352,30.427,30.0951,30.2006,436172.050811,0
+RRR.US,D,20180622,000000,30.3032,30.6179,30.0098,30.1221,889237.7737612,0
+RRR.US,D,20180625,000000,30.0281,30.0281,28.7775,28.8196,488928.02140446,0
+RRR.US,D,20180626,000000,28.8983,29.047,28.6633,29.0019,439154.14575719,0
+RRR.US,D,20180627,000000,28.9683,29.2963,28.4907,28.4993,590225.40742617,0
+RRR.US,D,20180628,000000,28.4486,28.6298,28.2125,28.5779,283437.69772971,0
+RRR.US,D,20180629,000000,28.6633,29.2022,28.6633,29.0623,509489.87886559,0
+RRR.US,D,20180702,000000,29.0019,29.2542,28.4821,29.2542,394408.12389681,0
+RRR.US,D,20180703,000000,29.2618,29.6455,29.0374,29.6118,195434.61610096,0
+RRR.US,D,20180705,000000,29.7135,29.8622,29.4787,29.7576,257324.5558303,0
+RRR.US,D,20180706,000000,29.8104,30.052,29.7211,29.8861,423055.00380994,0
+RRR.US,D,20180709,000000,30.1748,31.0965,30.1748,30.9997,819717.42465557,0
+RRR.US,D,20180710,000000,31.0342,31.5443,31.016,31.2163,940122.11483425,0
+RRR.US,D,20180711,000000,30.9997,31.7534,30.9997,31.3353,688119.4515233,0
+RRR.US,D,20180712,000000,31.4254,32.0142,31.3534,31.7879,405134.28148822,0
+RRR.US,D,20180713,000000,31.8992,32.0901,31.5625,31.7275,260373.38297108,0
+RRR.US,D,20180716,000000,31.8906,31.8906,30.9469,30.9814,368999.84080286,0
+RRR.US,D,20180717,000000,30.8932,31.3085,30.5384,30.9105,666535.75733236,0
+RRR.US,D,20180718,000000,30.8663,30.9469,30.2602,30.5911,472962.34384641,0
+RRR.US,D,20180719,000000,30.7464,31.1186,30.0195,30.9718,338784.75431663,0
+RRR.US,D,20180720,000000,30.92,31.2346,30.6755,31.1636,276026.25336694,0
+RRR.US,D,20180723,000000,30.9641,31.4829,30.9641,31.0831,289492.60169913,0
+RRR.US,D,20180724,000000,31.624,31.6488,30.0281,30.4002,446208.98995507,0
+RRR.US,D,20180725,000000,30.357,30.5384,30.2764,30.4511,205831.28348154,0
+RRR.US,D,20180726,000000,30.3743,30.7818,29.7211,29.7653,447407.04138623,0
+RRR.US,D,20180727,000000,29.8535,30.2602,29.3328,29.6952,700119.77695535,0
+RRR.US,D,20180730,000000,29.514,29.9475,29.2791,29.9312,797441.38394566,0
+RRR.US,D,20180731,000000,29.8363,31.1405,29.6272,30.6591,1344889.3692522,0
+RRR.US,D,20180801,000000,31.667,31.926,28.3525,29.559,2607741.932149,0
+RRR.US,D,20180802,000000,29.185,29.2455,27.5691,28.508,2138291.3700434,0
+RRR.US,D,20180803,000000,28.6298,29.1333,28.4821,29.0287,770135.40406778,0
+RRR.US,D,20180806,000000,28.951,29.1592,28.3862,28.6211,1291291.9473924,0
+RRR.US,D,20180807,000000,28.7775,28.7775,27.3628,27.7273,1329141.614017,0
+RRR.US,D,20180808,000000,27.806,28.3344,27.6495,27.9449,1310487.8802454,0
+RRR.US,D,20180809,000000,27.9796,28.3095,27.5623,27.6583,843445.93328858,0
+RRR.US,D,20180810,000000,27.6141,27.7359,26.635,26.7722,760738.67691567,0
+RRR.US,D,20180813,000000,26.7041,26.938,26.4085,26.7548,1046897.7969565,0
+RRR.US,D,20180814,000000,26.7299,27.4847,26.5209,27.3792,865938.85363094,0
+RRR.US,D,20180815,000000,27.3379,27.4587,26.9169,27.3542,704388.55202866,0
+RRR.US,D,20180816,000000,27.4664,28.1167,27.2852,27.8644,557591.2788857,0
+RRR.US,D,20180817,000000,27.8731,28.0832,27.6841,28.036,365820.6773445,0
+RRR.US,D,20180820,000000,28.1781,28.2836,27.7792,27.8414,420842.41448273,0
+RRR.US,D,20180821,000000,27.8414,28.2395,27.7196,28.1004,901823.04858655,0
+RRR.US,D,20180822,000000,28.0132,28.4035,27.8577,28.1943,731051.191843,0
+RRR.US,D,20180823,000000,28.1943,28.5866,28.1004,28.5434,613743.29256997,0
+RRR.US,D,20180824,000000,28.5779,29.0719,28.4572,28.6558,1001976.6030852,0
+RRR.US,D,20180827,000000,28.7344,28.9251,28.1445,28.1532,999773.39797287,0
+RRR.US,D,20180828,000000,28.3095,28.6039,27.9269,28.4907,897906.70291596,0
+RRR.US,D,20180829,000000,28.6211,28.8983,28.4572,28.5866,699052.06184175,0
+RRR.US,D,20180830,000000,28.5339,28.5339,28.204,28.3008,569362.21239882,0
+RRR.US,D,20180831,000000,28.1943,28.3679,28.0918,28.317,552731.29827585,0
+RRR.US,D,20180904,000000,28.2653,28.4649,26.8777,27.0598,1550904.1662689,0
+RRR.US,D,20180905,000000,27.0512,27.0512,26.2609,26.7472,1175432.3452804,0
+RRR.US,D,20180906,000000,26.8249,27.1461,25.1686,25.2472,1845904.2594036,0
+RRR.US,D,20180907,000000,25.1589,25.9233,24.9806,25.8447,1614218.4212767,0
+RRR.US,D,20180910,000000,25.9751,26.7299,25.8715,25.9319,970847.07699485,0
+RRR.US,D,20180911,000000,25.8619,26.4085,25.5311,26.2609,961352.33693192,0
+RRR.US,D,20180912,000000,26.2186,26.4613,25.9405,26.3817,531909.8108701,0
+RRR.US,D,20180913,000000,26.2782,26.6532,25.0352,25.1896,2122360.1012733,0
+RRR.US,D,20180914,000000,25.2788,25.6078,23.9803,24.3802,2937183.1365311,0
+RRR.US,D,20180917,000000,24.337,24.9106,24.1443,24.6593,1167616.3369878,0
+RRR.US,D,20180918,000000,24.7542,24.8856,24.4578,24.5633,846333.14339556,0
+RRR.US,D,20180919,000000,24.5816,24.7849,23.9275,24.0427,1083103.1405985,0
+RRR.US,D,20180920,000000,24.1021,24.3419,23.7807,24.337,929751.51471719,0
+RRR.US,D,20180921,000000,24.3457,24.5499,23.8843,24.3975,1072077.7308219,0
+RRR.US,D,20180924,000000,24.2681,24.3457,23.7444,23.9631,1583687.3995566,0
+RRR.US,D,20180925,000000,23.9889,24.0445,23.683,23.9189,644025.11125082,0
+RRR.US,D,20180926,000000,23.9889,24.1443,23.8067,23.8413,525926.852548,0
+RRR.US,D,20180927,000000,23.799,23.9717,23.5363,23.5717,785148.06247169,0
+RRR.US,D,20180928,000000,23.4576,23.7184,23.1449,23.1986,731655.95235655,0
+RRR.US,D,20181001,000000,23.5007,23.6494,22.7278,22.7968,867528.95670539,0
+RRR.US,D,20181002,000000,22.1005,22.5436,21.7782,22.5187,2013700.2773442,0
+RRR.US,D,20181003,000000,22.6049,23.1718,22.5387,22.814,813149.51694017,0
+RRR.US,D,20181004,000000,22.8313,23.1718,22.7364,22.884,1473500.0339855,0
+RRR.US,D,20181005,000000,22.98,23.1363,21.3946,21.8138,1054460.4314475,0
+RRR.US,D,20181008,000000,21.6727,21.6727,20.7502,20.7675,1096629.964982,0
+RRR.US,D,20181009,000000,20.7588,21.3266,20.5948,21.2211,911369.92317651,0
+RRR.US,D,20181010,000000,21.1942,21.6383,20.5592,20.6024,1060081.5761521,0
+RRR.US,D,20181011,000000,20.5334,21.0293,20.4374,20.6734,1378353.479463,0
+RRR.US,D,20181012,000000,21.0043,21.5338,20.8653,21.3946,1535235.6555148,0
+RRR.US,D,20181015,000000,21.2825,21.6047,20.7675,21.5165,1061254.6030102,0
+RRR.US,D,20181016,000000,21.5778,22.0314,21.2996,21.9529,1230912.8662564,0
+RRR.US,D,20181017,000000,21.9529,22.77,21.5778,22.4055,1652651.994604,0
+RRR.US,D,20181018,000000,22.4391,22.6098,22.1695,22.5436,993703.89633588,0
+RRR.US,D,20181019,000000,22.4391,22.7613,21.5875,21.6478,1996373.8886306,0
+RRR.US,D,20181022,000000,21.6996,21.6996,20.6207,20.6379,893702.57465615,0
+RRR.US,D,20181023,000000,20.3407,20.5948,18.7313,19.4545,2654899.6972299,0
+RRR.US,D,20181024,000000,19.3662,19.6721,18.8886,18.9059,1477124.4263047,0
+RRR.US,D,20181025,000000,19.0977,20.3253,19.0621,20.1766,1102691.1250946,0
+RRR.US,D,20181026,000000,19.9081,20.098,18.8618,19.6204,1558320.8240843,0
+RRR.US,D,20181029,000000,19.8899,20.1939,18.8014,18.9222,1239947.779791,0
+RRR.US,D,20181030,000000,18.7746,19.3748,18.4532,19.3058,1958160.3230072,0
+RRR.US,D,20181031,000000,19.6367,20.6465,19.6367,20.1402,963791.19010644,0
+RRR.US,D,20181101,000000,20.1497,21.996,20.1497,21.8223,1434283.4000621,0
+RRR.US,D,20181102,000000,22.0229,22.4055,21.2911,21.6814,1321745.8100125,0
+RRR.US,D,20181105,000000,21.8051,21.996,20.8998,21.2124,1311745.3650373,0
+RRR.US,D,20181106,000000,21.2211,21.5338,20.704,21.178,912460.577482,0
+RRR.US,D,20181107,000000,21.0379,21.7093,20.403,20.9592,1773882.4956909,0
+RRR.US,D,20181108,000000,21.3266,22.8917,20.4547,22.1695,2864324.0923144,0
+RRR.US,D,20181109,000000,21.7428,22.5704,20.1163,20.6993,2484249.8352796,0
+RRR.US,D,20181112,000000,20.6284,20.7079,20.028,20.0731,933265.3818391,0
+RRR.US,D,20181113,000000,20.212,21.4302,20.212,20.986,1141917.143233,0
+RRR.US,D,20181114,000000,21.1175,22.1802,20.9775,21.4378,835795.71279201,0
+RRR.US,D,20181115,000000,21.3266,21.7341,20.5671,21.0552,1347541.9739875,0
+RRR.US,D,20181116,000000,20.9497,21.1424,20.2371,20.3954,1006438.2759085,0
+RRR.US,D,20181119,000000,20.3771,20.6207,19.5581,19.8984,676739.52696291,0
+RRR.US,D,20181120,000000,19.6281,19.7077,18.8446,19.0363,930843.21171322,0
+RRR.US,D,20181121,000000,19.2368,20.3588,19.2368,19.958,615798.43562554,0
+RRR.US,D,20181123,000000,19.8275,20.4462,19.8275,19.9676,326337.11464264,0
+RRR.US,D,20181126,000000,20.168,21.0772,20.168,20.6993,709533.18715612,0
+RRR.US,D,20181127,000000,20.4902,20.9775,20.168,20.7243,511114.39072788,0
+RRR.US,D,20181128,000000,20.917,22.5801,20.6562,22.3173,1731849.5546173,0
+RRR.US,D,20181129,000000,22.2741,23.1009,21.8051,22.77,855941.53672742,0
+RRR.US,D,20181130,000000,22.6232,22.8237,21.832,22.77,710859.48952379,0
+RRR.US,D,20181203,000000,23.2744,23.5007,22.7181,22.8562,719729.65795288,0
+RRR.US,D,20181204,000000,22.6395,22.8745,21.0293,21.1683,1109021.2993669,0
+RRR.US,D,20181206,000000,20.8815,21.3094,20.3234,21.1175,849973.17607289,0
+RRR.US,D,20181207,000000,20.9775,21.4829,19.8275,20.1939,777979.56500491,0
+RRR.US,D,20181210,000000,20.1766,20.7809,19.8543,20.4374,497333.14985243,0
+RRR.US,D,20181211,000000,20.6734,20.8115,19.6721,19.9676,1031247.0119416,0
+RRR.US,D,20181212,000000,20.2466,20.8212,20.2371,20.4989,1407360.0876126,0
+RRR.US,D,20181213,000000,20.5075,20.8442,19.5984,19.6684,571442.38002736,0
+RRR.US,D,20181214,000000,19.7038,19.8429,19.2406,19.6253,758585.52094928,0
+RRR.US,D,20181217,000000,19.562,19.9466,19.0651,19.3337,886288.00222178,0
+RRR.US,D,20181218,000000,19.5447,20.0711,19.0124,19.231,798792.71088632,0
+RRR.US,D,20181219,000000,19.3519,19.773,18.4437,18.5405,746755.15407534,0
+RRR.US,D,20181220,000000,18.5232,18.6901,17.7886,17.9536,639682.3051491,0
+RRR.US,D,20181221,000000,18.0073,18.4887,16.9936,17.0894,871383.78363409,0
+RRR.US,D,20181224,000000,16.9073,17.0626,16.4153,16.4153,385575.49232717,0
+RRR.US,D,20181226,000000,16.5476,17.6228,16.4334,17.5786,594273.13210489,0
+RRR.US,D,20181227,000000,17.4826,17.64,16.7231,17.4826,625706.08114257,0
+RRR.US,D,20181228,000000,17.4913,18.3402,17.3685,17.5786,516705.29740671,0
+RRR.US,D,20181231,000000,17.7013,17.8413,17.0894,17.7531,701145.78444732,0
+RRR.US,D,20190102,000000,17.4645,18.7946,17.0991,18.7064,1012722.5717969,0
+RRR.US,D,20190103,000000,18.5232,19.0576,18.1213,18.6729,760578.10257241,0
+RRR.US,D,20190104,000000,18.9069,19.511,18.9069,19.3097,663101.13469155,0
+RRR.US,D,20190107,000000,19.1869,19.9466,18.9779,19.8611,573573.6394924,0
+RRR.US,D,20190108,000000,20.1297,20.4547,19.2003,20.2111,655000.47188143,0
+RRR.US,D,20190109,000000,20.3675,20.9516,20.2793,20.6475,475046.68223712,0
+RRR.US,D,20190110,000000,20.3071,20.9611,20.2889,20.7598,427881.61832249,0
+RRR.US,D,20190111,000000,20.6129,21.1711,20.2457,21.1453,637234.06775972,0
+RRR.US,D,20190114,000000,20.918,20.988,20.4634,20.473,595523.31806309,0
+RRR.US,D,20190115,000000,20.5257,20.5257,20.097,20.3311,372568.97052341,0
+RRR.US,D,20190116,000000,20.3579,21.1626,20.3579,21.1453,772164.47985984,0
+RRR.US,D,20190117,000000,21.0398,21.5654,20.9611,21.3553,958492.23677898,0
+RRR.US,D,20190118,000000,21.4685,21.7313,21.0493,21.6181,1064826.8608024,0
+RRR.US,D,20190122,000000,21.4427,21.8282,20.9611,21.2411,684523.21184867,0
+RRR.US,D,20190123,000000,21.3457,21.504,21.1366,21.3035,555922.97402069,0
+RRR.US,D,20190124,000000,21.2766,21.9499,21.2766,21.669,586222.51844072,0
+RRR.US,D,20190125,000000,21.924,22.1591,21.6085,21.7572,475285.45837093,0
+RRR.US,D,20190128,000000,21.6085,22.1946,21.3131,21.7313,757971.37622086,0
+RRR.US,D,20190129,000000,21.7313,22.1332,21.4867,21.6085,785266.92919333,0
+RRR.US,D,20190130,000000,21.8185,21.9585,21.5299,21.8521,448091.04638088,0
+RRR.US,D,20190131,000000,21.8885,22.3873,21.8185,22.1849,787334.58453539,0
+RRR.US,D,20190201,000000,22.2991,23.0767,22.23,22.7892,875699.47978173,0
+RRR.US,D,20190204,000000,22.815,22.9551,22.5263,22.8065,371633.67710848,0
+RRR.US,D,20190205,000000,22.7892,23.2965,22.7537,22.9551,382061.62520527,0
+RRR.US,D,20190206,000000,23.0165,23.2965,22.7191,23.1295,257533.09393842,0
+RRR.US,D,20190207,000000,23.0337,23.0682,22.6002,22.9292,328560.13087526,0
+RRR.US,D,20190208,000000,22.8677,23.1295,22.0718,22.509,513335.32157941,0
+RRR.US,D,20190211,000000,22.5704,23.0385,22.3163,22.911,1066169.8462187,0
+RRR.US,D,20190212,000000,23.2514,23.402,22.9292,23.1651,1153701.6317231,0
+RRR.US,D,20190213,000000,23.6886,24.7389,23.6886,23.9074,1769629.3609758,0
+RRR.US,D,20190214,000000,23.6974,23.9342,23.1564,23.8124,1280639.8208293,0
+RRR.US,D,20190215,000000,24.013,24.502,23.9467,24.336,967194.53203103,0
+RRR.US,D,20190219,000000,24.2315,25.0276,24.1788,24.8952,884887.66882572,0
+RRR.US,D,20190220,000000,24.9469,25.4553,24.9469,25.2721,558531.78575334,0
+RRR.US,D,20190221,000000,25.2634,25.3057,24.8176,25.1579,474913.21784793,0
+RRR.US,D,20190222,000000,25.3057,25.9617,25.3057,25.6749,514348.8167849,0
+RRR.US,D,20190225,000000,25.8917,26.0499,25.2462,25.2798,432970.99085128,0
+RRR.US,D,20190226,000000,25.2366,25.4429,24.9518,25.0783,700887.19719325,0
+RRR.US,D,20190227,000000,25.0189,25.533,24.7907,24.8866,679604.84056855,0
+RRR.US,D,20190228,000000,24.7734,24.8952,24.2527,24.5816,734390.9296446,0
+RRR.US,D,20190301,000000,24.7734,25.1579,24.5547,24.8176,530733.65594028,0
+RRR.US,D,20190304,000000,24.8434,24.9567,24.0397,24.0465,567580.25426489,0
+RRR.US,D,20190305,000000,24.083,24.2439,23.541,23.6715,598071.65374438,0
+RRR.US,D,20190306,000000,23.6801,25.5588,22.9292,22.9292,548893.1543958,0
+RRR.US,D,20190307,000000,22.911,23.0165,22.4381,22.5263,1318329.9558013,0
+RRR.US,D,20190308,000000,22.3249,22.8937,22.0631,22.7795,854614.19166921,0
+RRR.US,D,20190311,000000,22.8937,23.8297,22.8496,23.5573,835260.81254467,0
+RRR.US,D,20190312,000000,23.5669,23.8815,23.0337,23.1027,477911.99584275,0
+RRR.US,D,20190313,000000,23.2168,23.403,22.981,23.0499,503236.86369346,0
+RRR.US,D,20190314,000000,22.9992,23.1295,22.4802,22.5685,400350.41728783,0
+RRR.US,D,20190315,000000,22.7085,23.2514,22.7085,23.2514,838747.56971253,0
+RRR.US,D,20190318,000000,23.3665,23.6648,23.1651,23.1832,588497.66920037,0
+RRR.US,D,20190319,000000,23.3138,23.5151,23.0413,23.121,683004.011731,0
+RRR.US,D,20190320,000000,23.1123,23.3885,22.7268,23.1747,570556.09306783,0
+RRR.US,D,20190321,000000,23.1295,23.5333,23.0855,23.4115,449415.26336748,0
+RRR.US,D,20190322,000000,23.3138,23.3138,22.3757,22.6213,389821.3282086,0
+RRR.US,D,20190325,000000,22.5857,22.9493,22.3845,22.603,374919.19500198,0
+RRR.US,D,20190326,000000,22.5955,23.2877,22.534,22.9541,372111.22937608,0
+RRR.US,D,20190327,000000,23.0078,23.0499,22.3576,22.393,345376.64391445,0
+RRR.US,D,20190328,000000,22.4199,22.9185,22.2962,22.6289,512212.34386716,0
+RRR.US,D,20190329,000000,22.8237,22.9627,22.3576,22.6827,507183.44738973,0
+RRR.US,D,20190401,000000,22.814,23.4633,22.7431,23.0855,609330.62620205,0
+RRR.US,D,20190402,000000,23.0682,23.3233,22.8486,23.1027,404212.5430503,0
+RRR.US,D,20190403,000000,23.4365,23.472,23.0586,23.1832,364100.23795246,0
+RRR.US,D,20190404,000000,23.1651,23.4365,23.0462,23.4193,378924.16936852,0
+RRR.US,D,20190405,000000,23.4193,24.1472,23.4193,24.104,582397.92953771,0
+RRR.US,D,20190408,000000,24.0339,24.2708,23.4633,23.6302,379950.17686049,0
+RRR.US,D,20190409,000000,23.5688,23.5688,23.0682,23.1295,322763.81415992,0
+RRR.US,D,20190410,000000,23.1651,24.0867,23.1651,24.0071,631331.39660924,0
+RRR.US,D,20190411,000000,24.0686,24.2488,23.7703,23.9285,372332.2797707,0
+RRR.US,D,20190412,000000,24.0867,24.5249,23.8662,24.4809,491151.03763707,0
+RRR.US,D,20190415,000000,24.5068,24.5739,23.823,24.2795,376166.25288857,0
+RRR.US,D,20190416,000000,24.385,24.6036,24.1826,24.4549,333245.98216483,0
+RRR.US,D,20190417,000000,24.6564,25.113,24.4981,24.9806,507455.58962082,0
+RRR.US,D,20190418,000000,24.9106,25.0947,24.314,24.3936,395374.69802797,0
+RRR.US,D,20190422,000000,24.3494,24.385,24.0071,24.1126,245598.45801042,0
+RRR.US,D,20190423,000000,24.174,24.5164,23.9199,24.4627,548249.81433224,0
+RRR.US,D,20190424,000000,24.4204,24.6219,24.2488,24.4981,177986.23259414,0
+RRR.US,D,20190425,000000,24.4895,24.665,24.104,24.2181,412462.31060772,0
+RRR.US,D,20190426,000000,24.1309,24.7877,23.9285,24.7274,701233.37045273,0
+RRR.US,D,20190429,000000,24.8146,25.0563,24.2181,24.2439,524959.23572631,0
+RRR.US,D,20190430,000000,24.2439,24.2957,23.4115,23.6734,871072.01916244,0
+RRR.US,D,20190501,000000,23.235,23.9544,22.5293,22.8755,1608980.9866911,0
+RRR.US,D,20190502,000000,22.77,23.4365,22.5158,22.7968,657441.41043703,0
+RRR.US,D,20190503,000000,22.9722,23.2792,22.6289,23.235,599515.78014315,0
+RRR.US,D,20190506,000000,22.701,23.0767,22.6289,22.8755,243209.65398185,0
+RRR.US,D,20190507,000000,22.603,22.7181,22.1467,22.393,489546.33689506,0
+RRR.US,D,20190508,000000,22.4199,22.8055,22.3135,22.3671,213757.81697136,0
+RRR.US,D,20190509,000000,22.0861,22.2357,21.4531,22.0775,370388.70460297,0
+RRR.US,D,20190510,000000,21.8483,22.0995,21.3918,22.0593,592825.8776345,0
+RRR.US,D,20190513,000000,21.5855,21.7303,20.7338,20.7598,888043.89309219,0
+RRR.US,D,20190514,000000,20.9016,21.0994,20.2696,20.3387,1004370.6205665,0
+RRR.US,D,20190515,000000,20.0941,20.5671,19.6827,20.3051,805022.78686654,0
+RRR.US,D,20190516,000000,20.3839,20.8739,20.3051,20.4625,323711.61986134,0
+RRR.US,D,20190517,000000,20.2169,20.3387,19.6913,19.7259,474187.50523165,0
+RRR.US,D,20190520,000000,19.5398,19.6367,19.282,19.4717,415278.61775795,0
+RRR.US,D,20190521,000000,19.9876,20.5939,19.678,20.2611,781438.16952815,0
+RRR.US,D,20190522,000000,20.5757,20.7732,19.7422,20.0328,1403481.2788014,0
+RRR.US,D,20190523,000000,19.7259,20.2265,19.4094,20.2084,899014.0402701,0
+RRR.US,D,20190524,000000,20.3656,20.4893,20.0059,20.0941,399638.25964858,0
+RRR.US,D,20190528,000000,20.1632,20.2448,19.4267,19.4536,599078.89280663,0
+RRR.US,D,20190529,000000,19.2963,19.5581,19.0862,19.3298,710385.06532781,0
+RRR.US,D,20190530,000000,19.279,20.2169,18.646,18.7237,580491.89122944,0
+RRR.US,D,20190531,000000,18.4264,18.6067,18.2682,18.3209,744718.7794495,0
+RRR.US,D,20190603,000000,18.1991,18.5482,17.9785,18.1272,586743.86371103,0
+RRR.US,D,20190604,000000,18.3909,19.1035,18.3832,19.068,499453.98241207,0
+RRR.US,D,20190605,000000,19.1801,19.4267,18.507,18.5933,420576.52839487,0
+RRR.US,D,20190606,000000,18.575,18.7074,17.9881,18.575,400225.29442296,0
+RRR.US,D,20190607,000000,18.716,18.9432,18.4177,18.9183,296689.25181051,0
+RRR.US,D,20190610,000000,18.997,19.4536,18.9432,19.0583,349275.26384584,0
+RRR.US,D,20190611,000000,19.8304,19.9876,19.5235,19.7164,1074463.4067788,0
+RRR.US,D,20190612,000000,19.655,20.0472,19.4362,19.8304,616253.04870127,0
+RRR.US,D,20190613,000000,20.0069,20.3723,19.9483,20.2283,419527.58171101,0
+RRR.US,D,20190614,000000,20.2621,20.3157,20.0183,20.0866,385054.14705686,0
+RRR.US,D,20190617,000000,20.0424,20.3407,19.9235,20.2102,366921.75855539,0
+RRR.US,D,20190618,000000,20.2975,20.8537,19.9263,20.2189,782058.57039982,0
+RRR.US,D,20190619,000000,20.2102,20.2102,19.0775,19.1955,999764.013758,0
+RRR.US,D,20190620,000000,19.4612,19.8573,19.0996,19.1073,891034.32956271,0
+RRR.US,D,20190621,000000,18.9576,18.9941,18.1731,18.5174,1605955.0987423,0
+RRR.US,D,20190624,000000,18.5606,19.1562,18.4024,18.4561,557149.17809649,0
+RRR.US,D,20190625,000000,18.5347,18.6412,17.8481,17.9794,724924.34222628,0
+RRR.US,D,20190626,000000,18.1464,18.4819,17.9103,18.4024,697083.46210105,0
+RRR.US,D,20190627,000000,18.4474,18.8608,18.1032,18.8531,631611.88036466,0
+RRR.US,D,20190628,000000,18.8791,19.0324,18.4072,18.9308,788887.15075038,0
+RRR.US,D,20190701,000000,19.2675,19.5839,18.809,18.9576,318557.60051904,0
+RRR.US,D,20190702,000000,18.9663,19.0458,18.6229,18.9491,319955.84853402,0
+RRR.US,D,20190703,000000,19.0458,19.1686,18.7639,18.8608,167327.84988788,0
+RRR.US,D,20190705,000000,18.6681,19.1686,18.6681,19.0824,313206.51266455,0
+RRR.US,D,20190708,000000,19.0373,19.2099,18.9663,19.09,298015.55417819,0
+RRR.US,D,20190709,000000,18.9222,19.4784,18.8531,19.4343,541541.14339386,0
+RRR.US,D,20190710,000000,19.5217,19.6818,19.1783,19.4171,655986.85713285,0
+RRR.US,D,20190711,000000,19.4247,19.4526,18.9663,18.9846,478301.96210494,0
+RRR.US,D,20190712,000000,18.9222,19.7326,18.8876,19.7077,334383.55754465,0
+RRR.US,D,20190715,000000,19.8218,20.0788,19.4612,19.8218,565997.45002422,0
+RRR.US,D,20190716,000000,19.8841,20.3588,19.8132,20.1469,369891.34121509,0
+RRR.US,D,20190717,000000,20.0788,20.0797,19.4957,19.8391,334023.82930813,0
+RRR.US,D,20190718,000000,19.7949,19.9801,19.6281,19.8756,262843.51686183,0
+RRR.US,D,20190719,000000,19.8573,20.4912,19.4871,19.4957,438957.07724501,0
+RRR.US,D,20190722,000000,19.5034,19.561,18.7371,18.7457,604616.62226788,0
+RRR.US,D,20190723,000000,18.8876,19.0996,18.5789,18.6412,844483.4103765,0
+RRR.US,D,20190724,000000,19.3901,19.4698,18.5691,19.3901,1043204.5870616,0
+RRR.US,D,20190725,000000,19.3193,19.4171,18.7994,18.9759,439653.59452616,0
+RRR.US,D,20190726,000000,19.1169,19.5523,19.0872,19.3451,586303.84830288,0
+RRR.US,D,20190729,000000,19.3451,19.3451,18.7726,18.9394,574333.76089651,0
+RRR.US,D,20190730,000000,18.8177,19.1332,18.5606,19.0114,860318.75161697,0
+RRR.US,D,20190731,000000,19.0728,19.4247,18.2528,18.3679,1443947.0559927,0
+RRR.US,D,20190801,000000,18.4378,18.9663,17.3637,17.477,1005550.9462585,0
+RRR.US,D,20190802,000000,17.3274,17.5085,17.0443,17.1432,980927.80914161,0
+RRR.US,D,20190805,000000,16.8247,16.8689,16.446,16.7375,960252.29841156,0
+RRR.US,D,20190806,000000,16.3059,17.3023,16.2974,16.3059,1605582.8582193,0
+RRR.US,D,20190807,000000,15.4945,15.8916,14.7714,15.4763,5453291.3385889,0
+RRR.US,D,20190808,000000,15.5118,16.631,15.4236,16.4546,4496886.5682723,0
+RRR.US,D,20190809,000000,16.446,16.984,16.3059,16.772,1918810.2246945,0
+RRR.US,D,20190812,000000,16.7107,17.5652,16.7107,17.2477,1701285.1667999,0
+RRR.US,D,20190813,000000,17.1595,17.6179,16.8458,17.2304,1255725.7730517,0
+RRR.US,D,20190814,000000,16.984,17.0626,16.2243,16.4641,1451553.4834866,0
+RRR.US,D,20190815,000000,16.4814,16.61,15.7937,15.8465,996478.49586449,0
+RRR.US,D,20190816,000000,15.8646,16.7279,15.81,16.5169,1922923.6388773,0
+RRR.US,D,20190819,000000,16.8689,17.3984,16.7865,16.984,626133.58426422,0
+RRR.US,D,20190820,000000,16.9227,17.4118,16.8247,17.1164,507461.84576407,0
+RRR.US,D,20190821,000000,17.4597,17.6102,17.2199,17.3532,636521.91012047,0
+RRR.US,D,20190822,000000,17.3896,17.5267,17.2304,17.3628,448536.27524173,0
+RRR.US,D,20190823,000000,17.2391,17.4118,16.8162,16.8871,1986832.2274934,0
+RRR.US,D,20190826,000000,17.2477,17.7684,16.7902,17.7417,444826.38229819,0
+RRR.US,D,20190827,000000,17.8481,18.3496,17.6534,17.6889,610143.92482374,0
+RRR.US,D,20190828,000000,17.7502,18.4561,17.6889,18.2441,665521.21943632,0
+RRR.US,D,20190829,000000,18.3938,19.2761,18.2048,19.0277,1110721.9276386,0
+RRR.US,D,20190830,000000,19.1428,19.2856,18.2883,18.3765,1080314.9860929,0
+RRR.US,D,20190903,000000,18.2356,18.2356,17.4251,17.8385,1354474.8233921,0
+RRR.US,D,20190904,000000,18.085,18.4378,17.8921,18.3065,536528.92996507,0
+RRR.US,D,20190905,000000,18.6412,18.9759,18.5088,18.6594,822898.67349503,0
+RRR.US,D,20190906,000000,18.7371,18.7726,18.3065,18.3938,543223.00323588,0
+RRR.US,D,20190909,000000,18.6766,19.182,18.6229,19.1332,773182.14582748,0
+RRR.US,D,20190910,000000,19.1783,19.5754,18.7371,19.5571,753580.60635427,0
+RRR.US,D,20190911,000000,19.7326,20.0069,19.3806,19.5926,891403.44201409,0
+RRR.US,D,20190912,000000,19.6818,19.8947,19.2838,19.6636,1481886.3940038,0
+RRR.US,D,20190913,000000,19.885,20.213,19.7432,19.9205,900506.13043374,0
+RRR.US,D,20190916,000000,19.7518,20.3283,19.7432,20.0443,1513894.9082199,0
+RRR.US,D,20190917,000000,19.885,19.9906,19.5254,19.7882,449719.72900534,0
+RRR.US,D,20190918,000000,19.7786,19.8141,19.2032,19.3441,559914.39341022,0
+RRR.US,D,20190919,000000,19.3624,19.4775,19.1237,19.301,582376.03303635,0
+RRR.US,D,20190920,000000,19.326,19.3441,18.6988,18.8053,904516.31825299,0
+RRR.US,D,20190923,000000,18.858,19.4247,18.8138,19.3711,738321.87298276,0
+RRR.US,D,20190924,000000,19.442,19.4602,18.3402,18.4858,874411.75696407,0
+RRR.US,D,20190925,000000,18.5923,18.8407,18.3438,18.6805,546344.81871451,0
+RRR.US,D,20190926,000000,18.5222,18.5222,17.9448,18.1223,435968.72615557,0
+RRR.US,D,20190927,000000,18.2029,18.2729,17.5565,17.8749,673148.50074101,0
+RRR.US,D,20190930,000000,17.9546,18.1943,17.6802,17.9765,523294.05893292,0
+RRR.US,D,20191001,000000,18.1223,18.574,17.5565,17.8662,497910.80041196,0
+RRR.US,D,20191002,000000,17.6362,17.662,17.1575,17.3974,862778.4586023,0
+RRR.US,D,20191003,000000,17.3801,17.4856,17.1183,17.4328,624804.15382492,0
+RRR.US,D,20191004,000000,17.4069,17.5565,17.2285,17.4405,497918.09924573,0
+RRR.US,D,20191007,000000,17.5297,17.9631,17.2285,17.7511,932320.70420928,0
+RRR.US,D,20191008,000000,17.5202,17.9018,17.4156,17.6102,606304.73825316,0
+RRR.US,D,20191009,000000,17.7511,17.777,17.3801,17.4807,407379.19422219,0
+RRR.US,D,20191010,000000,17.3801,18.3094,17.3801,17.8662,630554.59215648,0
+RRR.US,D,20191011,000000,18.105,18.7064,18.105,18.4284,388078.99231522,0
+RRR.US,D,20191014,000000,18.3535,18.4772,18.0178,18.3889,219272.60724073,0
+RRR.US,D,20191015,000000,18.4417,18.6988,18.3975,18.6805,373413.54986134,0
+RRR.US,D,20191016,000000,18.6632,18.7515,17.9113,18.1406,1265202.7873754,0
+RRR.US,D,20191017,000000,18.2374,18.3438,18.0178,18.318,633868.26269458,0
+RRR.US,D,20191018,000000,18.1856,18.574,18.1492,18.4322,456891.35454376,0
+RRR.US,D,20191021,000000,18.6192,18.9645,18.4944,18.4944,432158.73492013,0
+RRR.US,D,20191022,000000,18.4772,18.9462,18.3708,18.902,724367.54547758,0
+RRR.US,D,20191023,000000,18.9462,19.0172,18.5923,18.8752,814653.07669975,0
+RRR.US,D,20191024,000000,18.9279,19.2061,18.9107,18.9817,428437.37238064,0
+RRR.US,D,20191025,000000,18.9203,19.3624,18.8311,19.2292,633322.93554182,0
+RRR.US,D,20191028,000000,19.3796,19.4074,18.9645,19,465860.57857422,0
+RRR.US,D,20191029,000000,18.9645,19.2559,18.7687,18.973,486442.24715561,0
+RRR.US,D,20191030,000000,18.9203,19.2924,18.7515,19.1054,1089452.0833005,0
+RRR.US,D,20191031,000000,19.0258,19.3528,18.7783,19.2838,1002850.3777582,0
+RRR.US,D,20191101,000000,19.4602,20.4328,19.3221,20.1948,1375417.2629006,0
+RRR.US,D,20191104,000000,20.3444,20.5747,20.0443,20.3992,636097.53507043,0
+RRR.US,D,20191105,000000,20.5143,20.7512,20.2927,20.6639,729795.79243208,0
+RRR.US,D,20191106,000000,17.4501,19.3183,17.4328,19,2263497.6501616,0
+RRR.US,D,20191107,000000,19.2118,19.3347,18.787,18.8665,1195490.5832103,0
+RRR.US,D,20191108,000000,18.8407,19.2875,18.7602,19.0527,623675.96265996,0
+RRR.US,D,20191111,000000,18.8752,19.2473,18.8138,19.1591,429905.48066184,0
+RRR.US,D,20191112,000000,19.1765,19.3528,18.8311,18.9817,366743.45847295,0
+RRR.US,D,20191113,000000,18.7783,18.9462,18.6192,18.858,501306.84350276,0
+RRR.US,D,20191114,000000,18.858,19.4074,18.7736,19.3796,499589.53218235,0
+RRR.US,D,20191115,000000,19.5657,19.9378,19.5571,19.8583,679684.08504964,0
+RRR.US,D,20191118,000000,19.8401,20.5881,19.7959,20.4778,1084086.3977784,0
+RRR.US,D,20191119,000000,20.496,20.8058,20.2648,20.7003,624530.96890329,0
+RRR.US,D,20191120,000000,20.5143,21.2124,20.5143,20.7961,746917.81379968,0
+RRR.US,D,20191121,000000,20.8317,21.0705,20.0528,20.1862,515898.25492826,0
+RRR.US,D,20191122,000000,20.2476,20.4328,19.8765,19.9033,502258.81996635,0
+RRR.US,D,20191125,000000,20.0183,20.4875,19.9456,20.3444,375506.22977635,0
+RRR.US,D,20191126,000000,20.3283,20.7003,20.1238,20.5661,663873.76838214,0
+RRR.US,D,20191127,000000,20.5832,20.8499,20.4155,20.7961,388408.48252605,0
+RRR.US,D,20191129,000000,20.7089,20.9736,20.637,20.7184,199321.76643641,0
+RRR.US,D,20191202,000000,20.8239,20.9467,20.3713,20.637,479126.73032258,0
+RRR.US,D,20191203,000000,20.3013,20.5392,20.1862,20.3627,664789.2506768,0
+RRR.US,D,20191204,000000,20.4606,20.6504,20.2745,20.3444,404217.75650301,0
+RRR.US,D,20191205,000000,20.3895,20.5392,19.8228,19.9638,639599.93259639,0
+RRR.US,D,20191206,000000,20.168,20.8585,20.168,20.7089,512128.9286239,0
+RRR.US,D,20191209,000000,20.6284,20.7512,20.4423,20.4875,296310.75514427,0
+RRR.US,D,20191210,000000,20.4778,20.9467,20.2648,20.593,448054.55221196,0
+RRR.US,D,20191211,000000,20.6906,20.7003,20.3541,20.637,305461.40732879,0
+RRR.US,D,20191212,000000,20.6906,21.34,20.6869,21.2153,348011.52291062,0
+RRR.US,D,20191213,000000,21.1088,21.34,20.752,20.7885,325334.04634257,0
+RRR.US,D,20191216,000000,21.0638,21.2776,20.966,21.1443,397380.83462812,0
+RRR.US,D,20191217,000000,21.1529,21.2776,20.9756,21.2326,314398.30795249,0
+RRR.US,D,20191218,000000,21.2593,21.8292,21.1884,21.6592,458628.47698444,0
+RRR.US,D,20191219,000000,21.7485,21.9615,21.4829,21.6958,463505.14064294,0
+RRR.US,D,20191220,000000,21.7399,21.7399,20.9756,21.0111,611756.96709008,0
+RRR.US,D,20191223,000000,21.0205,21.3313,20.895,21.1884,249346.93050398,0
+RRR.US,D,20191224,000000,21.1711,21.2326,20.9756,21.0821,115411.24517962,0
+RRR.US,D,20191226,000000,21.1626,21.3573,20.9304,21.3313,207276.45257085,0
+RRR.US,D,20191227,000000,21.4205,21.6507,21.2326,21.34,218801.31111637,0
+RRR.US,D,20191230,000000,21.4368,21.5616,21.0369,21.4647,421243.85034086,0
+RRR.US,D,20191231,000000,21.3841,21.5797,21.2508,21.2959,389064.33487611,0
+RRR.US,D,20200102,000000,21.5797,21.785,21.2239,21.7667,791790.00121547,0
+RRR.US,D,20200103,000000,21.4733,21.7044,21.2815,21.6162,570903.30901786,0
+RRR.US,D,20200106,000000,21.1798,21.3755,20.682,21.0293,620712.63614351,0
+RRR.US,D,20200107,000000,20.9487,21.0821,20.6198,20.7702,451769.6586082,0
+RRR.US,D,20200108,000000,20.8422,21.1884,20.7971,21.0369,379796.90135103,0
+RRR.US,D,20200109,000000,21.2411,21.2776,20.7434,20.8864,273488.34459106,0
+RRR.US,D,20200110,000000,20.8327,20.8327,20.3436,20.4413,367906.05842573,0
+RRR.US,D,20200113,000000,20.3982,20.6284,20.3263,20.593,326804.24000485,0
+RRR.US,D,20200114,000000,20.6198,20.9304,20.4769,20.5305,898515.63419168,0
+RRR.US,D,20200115,000000,20.5392,20.9487,20.45,20.7003,1128948.1582888,0
+RRR.US,D,20200116,000000,20.9219,21.7313,20.7933,21.3755,742494.72052634,0
+RRR.US,D,20200117,000000,21.5348,21.6592,21.0638,21.34,855736.12669093,0
+RRR.US,D,20200121,000000,21.1626,21.2239,20.4452,20.5392,814446.62397272,0
+RRR.US,D,20200122,000000,20.6639,20.9219,20.4999,20.6639,502827.086311,0
+RRR.US,D,20200123,000000,21.0725,22.1964,21.0725,21.8032,1202215.9371974,0
+RRR.US,D,20200124,000000,21.8464,22.1571,21.339,21.9615,641420.47028033,0
+RRR.US,D,20200127,000000,21.4205,21.9797,20.4596,21.713,439348.08619774,0
+RRR.US,D,20200128,000000,21.9001,22.3269,21.7313,22.2118,322216.40162609,0
+RRR.US,D,20200129,000000,22.2558,22.673,22.2377,22.4775,407677.40371679,0
+RRR.US,D,20200130,000000,22.2118,22.7181,22.1388,22.2118,590000.1862694,0
+RRR.US,D,20200131,000000,22.1666,22.2904,21.4465,21.7936,632978.84766343,0
+RRR.US,D,20200203,000000,22.0248,22.2558,21.8195,22.0603,882076.57512818,0
+RRR.US,D,20200204,000000,22.9397,23.8738,22.5139,23.7491,1864480.8340754,0
+RRR.US,D,20200205,000000,24.0695,24.7619,23.5266,24.4512,1370398.7933286,0
+RRR.US,D,20200206,000000,24.6919,24.8166,23.7404,23.7941,607229.6047627,0
+RRR.US,D,20200207,000000,23.5535,23.6686,23.1622,23.5229,724185.07463298,0
+RRR.US,D,20200210,000000,23.4739,24.0427,23.3742,23.9189,357581.33669246,0
+RRR.US,D,20200211,000000,24.1577,24.3802,23.9094,24.2027,505185.65231389,0
+RRR.US,D,20200212,000000,24.4867,24.6114,23.7319,23.8124,512309.31408743,0
+RRR.US,D,20200213,000000,23.5986,24.2737,23.5007,24.1059,587129.65921106,0
+RRR.US,D,20200214,000000,24.123,24.3005,23.3406,23.4298,286108.02820425,0
+RRR.US,D,20200218,000000,22.931,23.6868,22.7795,23.6513,343952.32863597,0
+RRR.US,D,20200219,000000,23.7137,24.0877,23.6428,23.7577,397474.6767768,0
+RRR.US,D,20200220,000000,23.6513,24.3985,23.5007,24.3533,356432.2917167,0
+RRR.US,D,20200221,000000,24.291,24.291,23.6072,23.8921,251039.21725141,0
+RRR.US,D,20200224,000000,22.9934,23.7232,22.701,22.7527,557349.37468027,0
+RRR.US,D,20200225,000000,22.8869,22.8869,20.895,21.127,887522.54782188,0
+RRR.US,D,20200226,000000,21.3228,21.5269,19.4995,19.677,989284.97382471,0
+RRR.US,D,20200227,000000,18.8896,20.6015,18.5127,19.2771,1379894.5760819,0
+RRR.US,D,20200228,000000,18.5299,19.0449,17.9785,18.3257,1386505.2341096,0
+RRR.US,D,20200302,000000,18.1568,18.4493,17.0443,18.0054,1010270.1636453,0
+RRR.US,D,20200303,000000,18.0409,18.1203,16.5208,16.8401,897203.92949158,0
+RRR.US,D,20200304,000000,17.1691,17.2141,15.7027,17.0626,917536.39503377,0
+RRR.US,D,20200305,000000,16.5735,16.6358,14.4396,14.6975,2129543.1964076,0
+RRR.US,D,20200306,000000,14.1643,15.178,13.6167,13.96,2319546.4374824,0
+RRR.US,D,20200309,000000,12.6798,13.5688,10.119,11.0963,2929019.9122885,0
+RRR.US,D,20200310,000000,11.7907,12.1819,10.7596,12.1014,2942139.0446708,0
+RRR.US,D,20200311,000000,11.5595,11.7907,9.85239,10.0385,1432192.8055281,0
+RRR.US,D,20200312,000000,8.47769,9.25778,7.26207,7.32029,2436325.6926514,0
+RRR.US,D,20200313,000000,8.34303,8.68387,6.56676,7.89449,3414771.8983063,0
+RRR.US,D,20200316,000000,6.3784,6.72826,5.06862,5.51727,2334452.7414512,0
+RRR.US,D,20200317,000000,5.72346,6.41417,4.59773,5.1673,2508094.0825626,0
+RRR.US,D,20200318,000000,4.78157,4.79807,2.4761,3.3731,7546618.7644491,0
+RRR.US,D,20200319,000000,3.44484,6.07342,3.1623,5.18523,6253461.4436794,0
+RRR.US,D,20200320,000000,5.75042,8.43279,5.43651,6.32451,7982129.7494572,0
+RRR.US,D,20200323,000000,6.76414,6.86282,5.83117,6.76414,3339924.4432287,0
+RRR.US,D,20200324,000000,7.46386,8.54942,7.28461,7.81383,3914015.2572291,0
+RRR.US,D,20200325,000000,8.35204,9.4189,7.71514,8.81834,3122983.2920366,0
+RRR.US,D,20200326,000000,9.12351,10.3521,9.01601,9.81506,2878331.5970372,0
+RRR.US,D,20200327,000000,8.97985,9.276,7.68819,8.9086,1864598.6581065,0
+RRR.US,D,20200330,000000,8.43279,8.62078,7.54461,8.35204,1434101.971908,0
+RRR.US,D,20200331,000000,8.3252,9.04305,7.45494,7.67026,2712363.4156143,0
+RRR.US,D,20200401,000000,7.14986,7.42799,6.7462,7.01532,2096851.7198874,0
+RRR.US,D,20200402,000000,6.86282,7.46386,6.72826,6.86282,1266415.4364743,0
+RRR.US,D,20200403,000000,6.97053,6.99738,6.19906,6.6924,1561523.9694251,0
+RRR.US,D,20200406,000000,7.81383,8.43721,7.23963,8.37889,1921008.2163542,0
+RRR.US,D,20200407,000000,9.84189,10.0835,8.24444,8.43279,2154309.1821286,0
+RRR.US,D,20200408,000000,8.72004,9.45534,8.45965,8.87253,2018478.9280918,0
+RRR.US,D,20200409,000000,9.62606,10.7569,9.20791,9.83217,3649453.3863564,0
+RRR.US,D,20200413,000000,9.86775,9.86775,8.72004,9.35753,1878972.1472089,0
+RRR.US,D,20200414,000000,9.78724,10.0116,9.36615,9.4189,1220330.5999596,0
+RRR.US,D,20200415,000000,8.95279,9.40164,8.59009,9.23956,1054815.9889219,0
+RRR.US,D,20200416,000000,9.26642,9.26642,8.62978,8.79129,1771511.4174016,0
+RRR.US,D,20200417,000000,9.58961,9.62606,8.87253,8.94379,1712341.8572928,0
+RRR.US,D,20200420,000000,8.74708,9.01601,8.44172,8.4866,1385223.7674352,0
+RRR.US,D,20200421,000000,8.13675,8.4866,7.92143,8.29814,1099116.7819214,0
+RRR.US,D,20200422,000000,8.58558,8.58558,7.82275,7.9573,1141948.4239492,0
+RRR.US,D,20200423,000000,8.12773,8.76512,8.12773,8.49561,1646132.0506536,0
+RRR.US,D,20200424,000000,8.702,8.96181,8.30716,8.86352,2073116.9551112,0
+RRR.US,D,20200427,000000,8.97985,9.65291,8.97083,9.39205,2696834.6253928,0
+RRR.US,D,20200428,000000,10.1996,10.2888,9.18681,9.24915,3393479.1147762,0
+RRR.US,D,20200429,000000,9.8591,10.2677,9.55413,9.95787,3015090.8883456,0
+RRR.US,D,20200430,000000,9.74213,10.2446,9.10529,9.83217,1690174.2563991,0
+RRR.US,D,20200501,000000,9.3393,9.55413,8.71103,8.84538,1453681.6148799,0
+RRR.US,D,20200504,000000,8.54041,9.26257,8.11881,9.18681,2153057.9534798,0
+RRR.US,D,20200505,000000,9.45534,9.51864,9.0791,9.18681,1918013.6091215,0
+RRR.US,D,20200506,000000,9.17722,9.35753,8.24444,8.28922,2202923.5858946,0
+RRR.US,D,20200507,000000,8.77326,9.28463,8.44172,9.15036,2754037.671142,0
+RRR.US,D,20200508,000000,9.38438,9.54454,9.01601,9.47356,1883622.5470201,0
+RRR.US,D,20200511,000000,9.19543,9.24915,8.81834,9.07009,1679662.893059,0
+RRR.US,D,20200512,000000,9.21366,9.31149,8.61262,8.62078,2072091.9903097,0
+RRR.US,D,20200513,000000,8.62078,8.79129,7.33209,7.4819,4834646.3577875,0
+RRR.US,D,20200514,000000,7.23062,8.05599,6.73278,8.03355,2511060.5371507,0
+RRR.US,D,20200515,000000,7.85862,8.49561,7.85862,8.25336,1443262.0083073,0
+RRR.US,D,20200518,000000,8.97985,9.28463,8.84538,9.05206,2589380.1517287,0
+RRR.US,D,20200519,000000,9.04305,10.2091,8.84538,9.63469,4627754.6580261,0
+RRR.US,D,20200520,000000,10.0471,10.9275,9.63469,10.541,8690544.1296632,0
+RRR.US,D,20200521,000000,10.657,11.1827,10.3521,10.8642,4955791.35825,0
+RRR.US,D,20200522,000000,11.1596,12.3355,10.9092,11.7609,4621051.2005405,0
+RRR.US,D,20200526,000000,13.0077,14.2477,12.0217,12.0563,6739498.0842149,0
+RRR.US,D,20200527,000000,12.4609,13.1247,11.5279,12.8283,5136064.2111997,0
+RRR.US,D,20200528,000000,12.8735,13.4565,12.4792,12.7477,3189693.5901354,0
+RRR.US,D,20200529,000000,12.3795,12.8648,11.8693,12.3795,4431207.4911183,0
+RRR.US,D,20200601,000000,12.2088,13.0345,12.1292,12.4246,2969833.9481202,0
+RRR.US,D,20200602,000000,12.766,12.7745,11.9317,12.2002,3368339.8458416,0
+RRR.US,D,20200603,000000,12.3795,13.5956,12.3316,13.4469,5515401.2860224,0
+RRR.US,D,20200604,000000,13.9227,14.031,12.8552,13.5017,5094368.0591707,0
+RRR.US,D,20200605,000000,14.3091,15.2873,13.7433,14.0128,5116919.3701833,0
+RRR.US,D,20200608,000000,14.6227,14.6409,13.7346,14.1749,4575679.5643557,0
+RRR.US,D,20200609,000000,13.6359,13.9495,12.8101,13.2945,2903895.2410216,0
+RRR.US,D,20200610,000000,13.142,13.1516,11.6899,12.3133,3325434.1727855,0
+RRR.US,D,20200611,000000,10.541,12.0295,10.3703,11.2143,4275470.1892801,0
+RRR.US,D,20200612,000000,12.416,12.416,11.5192,11.877,2664470.5537024,0
+RRR.US,D,20200615,000000,10.47,12.3479,10.47,12.1561,2578022.1236695,0
+RRR.US,D,20200616,000000,12.9809,13.187,12.272,12.3978,2486824.2382243,0
+RRR.US,D,20200617,000000,12.3613,12.416,11.877,11.9402,1356631.1074302,0
+RRR.US,D,20200618,000000,11.851,12.2088,11.4377,11.5634,2206329.0132003,0
+RRR.US,D,20200619,000000,11.8328,11.95,10.7837,10.8278,2679345.5769549,0
+RRR.US,D,20200622,000000,10.7837,11.1241,10.3521,10.8997,2233013.549516,0
+RRR.US,D,20200623,000000,11.1509,11.7072,10.7808,11.6084,2678596.9251466,0
+RRR.US,D,20200624,000000,11.2584,11.3035,10.2312,10.5593,2865463.7530753,0
+RRR.US,D,20200625,000000,9.91278,10.4152,8.97083,9.81506,4521959.1050121,0
+RRR.US,D,20200626,000000,9.69804,9.92153,8.92576,9.19543,4328053.0732438,0
+RRR.US,D,20200629,000000,9.35753,9.90421,9.01601,9.67118,2459158.53011,0
+RRR.US,D,20200630,000000,9.51001,9.93105,9.44672,9.78724,2211789.5835617,0
+RRR.US,D,20200701,000000,9.85045,10.4422,9.61263,9.67977,2624532.3779247,0
+RRR.US,D,20200702,000000,10.0116,10.1727,9.60783,9.67977,1793063.8308763,0
+RRR.US,D,20200706,000000,9.91278,9.94932,9.13215,9.59921,2571691.9493975,0
+RRR.US,D,20200707,000000,9.39205,9.46399,9.0791,9.159,1965829.3119336,0
+RRR.US,D,20200708,000000,9.08726,9.29423,8.62528,9.276,3356506.3508961,0
+RRR.US,D,20200709,000000,9.30286,9.30286,8.41035,8.95279,3812952.476579,0
+RRR.US,D,20200710,000000,8.80932,9.159,8.73806,9.02502,1865669.5012915,0
+RRR.US,D,20200713,000000,9.30286,9.95787,8.95279,9.11392,3641108.7339597,0
+RRR.US,D,20200714,000000,9.00698,9.16858,8.64781,8.98886,2848085.2298347,0
+RRR.US,D,20200715,000000,9.54454,10.7386,9.31149,10.6704,4165048.2183373,0
+RRR.US,D,20200716,000000,10.2993,10.7471,10.003,10.3387,2402740.6303379,0
+RRR.US,D,20200717,000000,10.2811,10.2993,9.69804,9.89459,1577451.0674333,0
+RRR.US,D,20200720,000000,9.88594,10.0202,9.37479,9.55413,1416406.470743,0
+RRR.US,D,20200721,000000,9.83217,10.2629,9.73347,10.1908,1718970.2410595,0
+RRR.US,D,20200722,000000,9.98471,10.2629,9.87641,9.99436,877480.39522511,0
+RRR.US,D,20200723,000000,9.88594,9.95787,9.42848,9.74213,2850880.6831742,0
+RRR.US,D,20200724,000000,9.75166,9.93105,9.45534,9.85045,1874837.8792153,0
+RRR.US,D,20200727,000000,9.71523,9.72395,9.02502,9.46399,3252682.5256945,0
+RRR.US,D,20200728,000000,9.30286,10.1908,9.30286,9.86775,2303128.2322298,0
+RRR.US,D,20200729,000000,10.1372,10.8642,10.0385,10.7386,3057626.4062598,0
+RRR.US,D,20200730,000000,10.5861,10.6935,10.2811,10.5142,1492698.0522194,0
+RRR.US,D,20200731,000000,10.4067,10.4422,9.76031,9.83217,1853028.9638677,0
+RRR.US,D,20200803,000000,9.70663,10.6389,9.56275,10.4863,2891413.1925599,0
+RRR.US,D,20200804,000000,10.4863,11.0704,10.379,10.9803,3172387.0125421,0
+RRR.US,D,20200805,000000,11.0963,11.7791,10.3252,11.2326,4406913.8442122,0
+RRR.US,D,20200806,000000,11.3035,12.1972,11.0435,12.0659,2929846.7658873,0
+RRR.US,D,20200807,000000,11.95,12.5147,11.877,12.4879,2456578.9137125,0
+RRR.US,D,20200810,000000,12.6941,13.1679,12.3267,12.7295,3732539.1393956,0
+RRR.US,D,20200811,000000,13.26,13.4297,12.3267,13.0892,3787236.5997757,0
+RRR.US,D,20200812,000000,13.375,14.031,13.3223,13.6809,2983092.8010348,0
+RRR.US,D,20200813,000000,13.5285,13.8699,13.3223,13.7433,1647883.7707617,0
+RRR.US,D,20200814,000000,13.8603,15.1694,13.6809,14.5508,3777103.7331019,0
+RRR.US,D,20200817,000000,14.4069,15.0716,14.0482,14.7301,3538372.434992,0
+RRR.US,D,20200818,000000,14.8375,14.8826,13.8516,14.6409,3025944.2541829,0
+RRR.US,D,20200819,000000,14.685,15.4121,14.5776,14.8375,1900223.2231174,0
+RRR.US,D,20200820,000000,14.7934,15.6182,14.5873,15.5108,1855343.7368678,0
+RRR.US,D,20200821,000000,15.4745,15.7526,15.0352,15.1253,3423153.0448718,0
+RRR.US,D,20200824,000000,15.2873,15.3853,14.7216,15.0619,3350346.1351821,0
+RRR.US,D,20200825,000000,15.2059,15.6451,15.0446,15.1655,2191571.8139789,0
+RRR.US,D,20200826,000000,15.269,15.8244,15.109,15.6268,1759217.053237,0
+RRR.US,D,20200827,000000,15.6268,15.9952,15.4399,15.7975,1522859.9614882,0
+RRR.US,D,20200828,000000,15.9501,16.4621,15.7573,16.2062,1782127.0497956,0
+RRR.US,D,20200831,000000,16.2196,16.2368,15.3046,15.3181,1633639.5752864,0
+RRR.US,D,20200901,000000,15.251,16.5696,15.0898,16.5159,1793060.7028047,0
+RRR.US,D,20200902,000000,16.632,16.7307,15.8014,16.4621,1331126.8968065,0
+RRR.US,D,20200903,000000,16.4621,16.6147,15.3132,15.484,2299197.2888916,0
+RRR.US,D,20200904,000000,15.789,16.1026,15.251,15.7448,1428757.1401968,0
+RRR.US,D,20200908,000000,15.3132,15.9233,15.251,15.3853,1205740.2312246,0
+RRR.US,D,20200909,000000,15.7084,15.8973,15.1426,15.7975,996996.71306319,0
+RRR.US,D,20200910,000000,15.8427,16.5256,15.6719,15.6816,1534740.3775081,0
+RRR.US,D,20200911,000000,15.8072,16.0756,14.8375,15.3853,2048837.9058726,0
+RRR.US,D,20200914,000000,15.6,16.1122,15.4657,16.0585,1565391.3086402,0
+RRR.US,D,20200915,000000,16.255,17.2697,15.9501,16.5256,2496634.9135211,0
+RRR.US,D,20200916,000000,16.5418,16.5964,15.9818,16.1122,1197575.9642915,0
+RRR.US,D,20200917,000000,15.6634,16.1294,15.5291,15.9501,1360268.0120358,0
+RRR.US,D,20200918,000000,15.9952,16.1208,15.251,15.5473,1845438.1767319,0
+RRR.US,D,20200921,000000,14.9728,14.9815,14.1835,14.6189,2028492.928044,0
+RRR.US,D,20200922,000000,14.8117,15.5022,14.7666,15.484,1454803.5499017,0
+RRR.US,D,20200923,000000,15.5022,15.8878,14.829,14.9277,1507974.5113303,0
+RRR.US,D,20200924,000000,14.7301,15.4475,14.3897,14.9094,1040954.4608748,0
+RRR.US,D,20200925,000000,14.8923,15.5559,14.8021,15.367,1045450.542486,0
+RRR.US,D,20200928,000000,15.6999,15.9864,15.179,15.7266,1501091.7110715,0
+RRR.US,D,20200929,000000,15.7266,15.9233,14.874,14.9642,1429553.7557698,0
+RRR.US,D,20200930,000000,15.1071,15.8341,15.1071,15.3401,1502928.9318041,0
+RRR.US,D,20201001,000000,15.6097,16.0756,15.3853,15.7707,1158439.6175399,0
+RRR.US,D,20201002,000000,14.8923,16.2196,14.8557,16.0671,1258862.1861978,0
+RRR.US,D,20201005,000000,16.1477,16.2646,15.6403,16.0756,938224.41805031,0
+RRR.US,D,20201006,000000,16.0756,16.4977,15.5376,15.5559,1236810.3239542,0
+RRR.US,D,20201007,000000,15.861,16.0585,15.6547,15.9415,1043592.4679427,0
+RRR.US,D,20201008,000000,16.1477,16.4526,15.789,16.0585,781890.69722278,0
+RRR.US,D,20201009,000000,16.2196,16.444,15.8158,15.8292,843909.93057915,0
+RRR.US,D,20201012,000000,15.8792,16.3117,15.6547,16.1477,1194661.6442305,0
+RRR.US,D,20201013,000000,15.789,16.3001,15.5291,16.2023,1375428.7324965,0
+RRR.US,D,20201014,000000,16.4526,17.1173,16.2196,16.3183,998693.17057277,0
+RRR.US,D,20201015,000000,16.1026,16.6147,16.1026,16.4843,820368.06355293,0
+RRR.US,D,20201016,000000,16.632,17.3138,16.5332,17.0809,1111917.8936887,0
+RRR.US,D,20201019,000000,17.1355,17.1883,16.397,16.4938,997810.01168486,0
+RRR.US,D,20201020,000000,16.7393,17.1614,16.5256,16.7576,1119830.8722014,0
+RRR.US,D,20201021,000000,16.7672,16.8699,16.2915,16.4344,738852.60246794,0
+RRR.US,D,20201022,000000,16.5783,17.5746,16.5783,17.4577,1398006.1107727,0
+RRR.US,D,20201023,000000,17.7004,18.3555,17.2697,18.1483,1490136.1615612,0
+RRR.US,D,20201026,000000,17.7176,17.969,17.1441,17.5565,1495161.9299671,0
+RRR.US,D,20201027,000000,17.6965,17.8979,16.5437,16.8209,4156197.8610286,0
+RRR.US,D,20201028,000000,17.4846,17.7541,16.0939,16.1294,4189284.5172636,0
+RRR.US,D,20201029,000000,16.1573,17.475,16.1573,16.8468,2002852.1249595,0
+RRR.US,D,20201030,000000,16.9868,17.4846,16.3807,17.1518,1462552.8259995,0
+RRR.US,D,20201102,000000,17.2151,17.4491,16.7845,17.4491,1057550.96621,0
+RRR.US,D,20201103,000000,17.7714,18.014,17.4846,17.8797,944912.23517787,0
+RRR.US,D,20201104,000000,17.5584,18.4801,17.4577,17.8615,874529.58099515,0
+RRR.US,D,20201105,000000,17.9958,19.0449,17.9958,18.9557,1688704.0627367,0
+RRR.US,D,20201106,000000,18.9203,19.0181,18.3276,18.8704,853218.02903532,0
+RRR.US,D,20201109,000000,20.7857,23.4595,19.3058,19.4938,2678418.6250642,0
+RRR.US,D,20201110,000000,19.3231,19.7547,18.6326,19.0268,1175978.7151236,0
+RRR.US,D,20201111,000000,19.2425,19.3231,18.1118,18.4264,1079064.8001347,0
+RRR.US,D,20201112,000000,18.0773,18.4715,17.6908,17.8883,1061036.6806872,0
+RRR.US,D,20201113,000000,18.2374,19.279,18.2298,18.7946,943460.80994532,0
+RRR.US,D,20201116,000000,20.1402,20.1489,18.6239,18.8838,1172953.8698652,0
+RRR.US,D,20201117,000000,18.4628,19.3106,18.1846,19.279,1014426.3281402,0
+RRR.US,D,20201118,000000,19.3317,20.0328,19.1179,19.6913,1391468.4410829,0
+RRR.US,D,20201119,000000,19.5926,19.8525,19.0631,19.7182,1121927.7228787,0
+RRR.US,D,20201120,000000,19.5571,19.8257,19.1792,19.4842,917793.9395973,0
+RRR.US,D,20201123,000000,19.4842,19.7547,18.8838,19.4766,1139657.6328315,0
+RRR.US,D,20201124,000000,19.8353,20.4989,19.5657,20.3914,1394049.1001711,0
+RRR.US,D,20201125,000000,20.1853,20.2562,19.395,19.8525,1485383.5780771,0
+RRR.US,D,20201127,000000,19.889,20.3378,19.7095,20.0049,502656.08506233,0
+RRR.US,D,20201130,000000,19.817,19.8257,18.9472,19.5073,1593516.8432831,0
+RRR.US,D,20201201,000000,19.8707,19.889,19.35,19.6827,908127.15559517,0
+RRR.US,D,20201202,000000,19.6109,20.1489,19.163,19.8804,1070649.2447813,0
+RRR.US,D,20201203,000000,20.0414,20.4989,19.6367,20.4087,1832711.095993,0
+RRR.US,D,20201204,000000,20.6064,21.5931,20.4087,21.5663,1361609.9547616,0
+RRR.US,D,20201207,000000,21.2882,21.6066,20.9477,21.198,821167.80719758,0
+RRR.US,D,20201208,000000,20.8575,21.9529,20.822,21.8895,787917.44854759,0
+RRR.US,D,20201209,000000,22.4103,22.5974,21.5845,21.8444,1118614.0523406,0
+RRR.US,D,20201210,000000,21.503,22.1581,21.3601,21.8895,662301.39104688,0
+RRR.US,D,20201211,000000,21.8444,22.2837,21.2978,21.6028,554120.16207596,0
+RRR.US,D,20201214,000000,21.9702,22.2396,21.6114,21.6824,588256.80768548,0
+RRR.US,D,20201215,000000,21.9702,22.7948,21.7726,22.3105,790371.94208022,0
+RRR.US,D,20201216,000000,22.3201,22.3469,21.387,21.6028,3264568.1551671,0
+RRR.US,D,20201217,000000,21.8348,21.9787,21.1538,21.7458,882667.78066473,0
+RRR.US,D,20201218,000000,21.8262,22.652,21.6737,22.0871,1819223.8938501,0
+RRR.US,D,20201221,000000,21.1002,21.8627,20.8575,21.4675,1074161.0265222,0
+RRR.US,D,20201222,000000,21.4502,22.3739,21.27,22.2396,1329552.4340901,0
+RRR.US,D,20201223,000000,22.49,23.3877,22.3825,23.0548,1523433.4412855,0
+RRR.US,D,20201224,000000,23.0731,23.0731,22.4727,22.9023,876286.51455611,0
+RRR.US,D,20201228,000000,23.3156,23.728,22.49,22.6155,1875089.1676356,0
+RRR.US,D,20201229,000000,22.6606,22.8677,21.8627,21.997,1176028.7642696,0
+RRR.US,D,20201230,000000,22.1494,22.3201,21.5299,22.1581,1467107.2982809,0
+RRR.US,D,20201231,000000,22.1676,22.7153,21.8895,22.4631,952251.73389334,0
+RRR.US,D,20210104,000000,22.5446,22.768,21.2248,21.9787,1720951.3530866,0
+RRR.US,D,20210105,000000,21.782,23.0548,21.5328,22.8765,1304435.061657,0
+RRR.US,D,20210106,000000,22.8765,23.6389,22.813,23.0289,1117227.2739216,0
+RRR.US,D,20210107,000000,23.3598,23.6742,22.6876,22.7911,739061.14057607,0
+RRR.US,D,20210108,000000,22.9301,23.1632,22.2923,22.7239,898897.25892955,0
+RRR.US,D,20210111,000000,22.2482,22.8045,22.0238,22.2837,694648.77968868,0
+RRR.US,D,20210112,000000,22.5628,23.5122,22.3288,23.4681,1196047.379959,0
+RRR.US,D,20210113,000000,23.0548,23.4144,22.1398,22.1946,880381.16030913,0
+RRR.US,D,20210114,000000,22.8313,23.1412,22.3469,22.886,1000388.5853918,0
+RRR.US,D,20210115,000000,22.5532,22.7104,22.2214,22.4544,1017971.4759784,0
+RRR.US,D,20210119,000000,22.768,22.8765,21.6296,21.6737,1344816.3809144,0
+RRR.US,D,20210120,000000,21.692,23.2936,21.692,23.0203,1171391.9194353,0
+RRR.US,D,20210121,000000,22.9838,23.3877,22.5714,23.2168,674605.13942626,0
+RRR.US,D,20210122,000000,22.8582,23.1363,22.652,23.0999,566237.26884856,0
+RRR.US,D,20210125,000000,22.9205,23.1449,22.0832,22.3201,1107769.0280275,0
+RRR.US,D,20210126,000000,22.9205,22.9205,21.7006,22.0238,1019533.4264082,0
+RRR.US,D,20210127,000000,21.2613,21.997,20.732,21.503,1452976.7560744,0
+RRR.US,D,20210128,000000,22.1312,22.5177,21.1356,22.0871,1143756.4493467,0
+RRR.US,D,20210129,000000,22.0324,22.0324,20.8748,21.0638,1551445.3226594,0
+RRR.US,D,20210201,000000,21.1453,21.503,20.6696,20.9563,1421931.6879179,0
+RRR.US,D,20210202,000000,21.0725,21.6114,21.0014,21.4407,874940.40106816,0
+RRR.US,D,20210203,000000,21.5299,22.1763,21.387,21.9529,836563.13302991,0
+RRR.US,D,20210204,000000,21.9605,22.9751,21.9288,22.9301,858474.23205061,0
+RRR.US,D,20210205,000000,23.2705,24.1855,23.2034,24.0964,1553551.5575515,0
+RRR.US,D,20210208,000000,24.2584,25.1733,23.7731,25.0822,1401386.5135054,0
+RRR.US,D,20210209,000000,24.8319,25.3344,24.4722,24.9479,1006705.2046869,0
+RRR.US,D,20210210,000000,25.7286,26.4642,24.7955,25.0208,1402020.469354,0
+RRR.US,D,20210211,000000,25.3872,25.5138,24.2305,24.9297,974947.97889112,0
+RRR.US,D,20210212,000000,24.616,25.765,24.5356,25.765,664371.13177002,0
+RRR.US,D,20210216,000000,25.697,26.4911,25.697,26.1238,996833.0106483,0
+RRR.US,D,20210217,000000,25.9531,26.3654,25.3076,26.1861,771614.98194492,0
+RRR.US,D,20210218,000000,25.9359,26.2677,25.2798,25.7104,629426.40099151,0
+RRR.US,D,20210219,000000,25.8188,26.3654,25.6423,26.1958,568291.36921359,0
+RRR.US,D,20210222,000000,26.1593,26.985,26.0154,26.0701,929832.84457936,0
+RRR.US,D,20210223,000000,25.5761,26.5996,25.2089,26.3568,922083.56848144,0
+RRR.US,D,20210224,000000,26.563,27.4241,26.119,27.0752,1918825.8650527,0
+RRR.US,D,20210225,000000,27.0483,27.359,26.1737,26.5006,1136657.812146,0
+RRR.US,D,20210226,000000,26.9582,27.5682,26.1776,27.0656,785682.96271903,0
+RRR.US,D,20210301,000000,27.8012,28.3574,27.3706,28.2318,776993.17975347,0
+RRR.US,D,20210302,000000,28.1425,28.5952,27.6218,28.1684,626417.19609127,0
+RRR.US,D,20210303,000000,28.5454,29.4249,28.2683,28.6623,1161193.3632576,0
+RRR.US,D,20210304,000000,28.6623,28.9319,26.4202,27.4156,1214346.598947,0
+RRR.US,D,20210305,000000,27.8903,27.8903,25.4687,27.5854,935731.34496768,0
+RRR.US,D,20210308,000000,27.8107,29.1333,27.6583,28.8149,1235474.6373717,0
+RRR.US,D,20210309,000000,29.2905,29.3443,28.1425,28.2135,1042448.6364196,0
+RRR.US,D,20210310,000000,28.3477,29.4967,28.1157,29.398,858630.6356317,0
+RRR.US,D,20210311,000000,29.8017,31.3267,29.4152,31.1378,769713.11439882,0
+RRR.US,D,20210312,000000,31.246,31.7755,30.8693,31.201,722924.46176936,0
+RRR.US,D,20210315,000000,31.3353,32.2416,31.1828,31.9366,756676.35456939,0
+RRR.US,D,20210316,000000,31.9999,32.161,30.475,31.0937,952095.33031225,0
+RRR.US,D,20210317,000000,30.9948,31.4705,30.4395,31.4426,498064.07592142,0
+RRR.US,D,20210318,000000,31.4524,31.7573,30.5374,30.6898,995337.79241304,0
+RRR.US,D,20210319,000000,30.4836,31.1828,30.1787,30.9507,1725672.6558546,0
+RRR.US,D,20210322,000000,30.8605,30.9507,29.8824,30.4433,1067264.6712865,0
+RRR.US,D,20210323,000000,30.0079,30.5191,29.1487,29.6041,1438687.7249057,0
+RRR.US,D,20210324,000000,30.1068,30.5642,29.2628,29.6041,1921126.0403853,0
+RRR.US,D,20210325,000000,28.8417,30.7887,28.1867,30.5277,1088320.7640639,0
+RRR.US,D,20210326,000000,31.3986,31.3986,30.1872,31.1923,746827.09972264,0
+RRR.US,D,20210329,000000,31.0399,31.1023,28.5051,28.6623,1182980.3821039,0
+RRR.US,D,20210330,000000,28.671,29.5994,28.4946,29.3174,565072.58351469,0
+RRR.US,D,20210331,000000,29.3894,29.5956,28.9857,29.2368,604594.72576654,0
+RRR.US,D,20210401,000000,29.4152,30.1336,29.2101,29.9092,839174.03014364,0
+RRR.US,D,20210405,000000,30.4205,30.78,29.936,30.3408,681321.10919843,0
+RRR.US,D,20210406,000000,30.5277,31.1828,30.1605,30.6361,565969.29737963,0
+RRR.US,D,20210407,000000,30.6188,31.3085,30.3225,30.9679,797056.63113617,0
+RRR.US,D,20210408,000000,31.3181,31.4168,30.2957,31.1828,777861.74097381,0
+RRR.US,D,20210409,000000,31.1117,31.766,30.3753,31.6402,708608.32064658,0
+RRR.US,D,20210412,000000,31.668,31.668,30.6275,31.0216,402826.8073218,0
+RRR.US,D,20210413,000000,30.9056,30.9814,29.8737,30.8242,630544.16525106,0
+RRR.US,D,20210414,000000,30.8242,31.5339,30.4615,30.5824,381351.5529471,0
+RRR.US,D,20210415,000000,31.0399,31.0399,30.2823,30.6985,357507.30566409,0
+RRR.US,D,20210416,000000,31.2643,31.5913,30.7618,30.9411,437778.83693411,0
+RRR.US,D,20210419,000000,30.9411,30.9507,29.9724,30.1336,524793.44793034,0
+RRR.US,D,20210420,000000,29.748,29.8286,28.4111,29.3077,670755.52595026,0
+RRR.US,D,20210421,000000,28.8235,30.708,28.5905,30.6716,446738.67674969,0
+RRR.US,D,20210422,000000,30.6188,31.3267,30.2774,30.4933,417303.52278786,0
+RRR.US,D,20210423,000000,30.6898,31.1378,29.9811,30.5642,923542.29254776,0
+RRR.US,D,20210426,000000,30.9679,31.668,30.9679,31.4168,740868.12328297,0
+RRR.US,D,20210427,000000,32.5111,33.8029,32.3414,33.3272,1360140.8037899,0
+RRR.US,D,20210428,000000,33.919,34.9154,33.6591,34.8167,1155482.5471665,0
+RRR.US,D,20210429,000000,35.0765,35.4084,32.9417,33.4883,1437046.5299947,0
+RRR.US,D,20210430,000000,33.3177,33.7847,32.5196,32.8601,859533.60563988,0
+RRR.US,D,20210503,000000,33.1479,33.3455,32.6991,32.9953,1179373.715524,0
+RRR.US,D,20210504,000000,33.6687,34.5559,31.928,33.4174,2366588.4639133,0
+RRR.US,D,20210505,000000,32.9781,34.7362,32.9235,34.0273,1264868.0837118,0
+RRR.US,D,20210506,000000,33.9459,34.108,32.865,33.7406,1249757.4123972,0
+RRR.US,D,20210507,000000,33.4883,34.7362,33.4883,34.646,808019.47948031,0
+RRR.US,D,20210510,000000,34.7984,35.8754,34.6738,35.3364,1083187.5985322,0
+RRR.US,D,20210511,000000,34.386,35.8256,33.919,35.6597,1159550.0829655,0
+RRR.US,D,20210512,000000,35.4707,35.6597,32.7806,32.9686,959680.90399529,0
+RRR.US,D,20210513,000000,33.1038,34.619,33.0041,34.2067,708513.43580738,0
+RRR.US,D,20210514,000000,34.7898,37.2661,34.6805,37.0148,1110941.9353427,0
+RRR.US,D,20210517,000000,36.8882,37.4186,35.7852,37.2479,841870.42788169,0
+RRR.US,D,20210518,000000,37.5163,38.3335,36.3684,36.3915,753775.58948538,0
+RRR.US,D,20210519,000000,35.5973,36.0635,35.2108,36.0011,629078.14235096,0
+RRR.US,D,20210520,000000,36.0988,36.3599,35.157,36.2159,500411.17232837,0
+RRR.US,D,20210521,000000,36.6197,36.8259,35.8754,36.2341,724630.30349382,0
+RRR.US,D,20210524,000000,36.7452,38.4409,36.0365,38.1715,927010.28128588,0
+RRR.US,D,20210525,000000,38.5398,39.0068,37.3199,38.1177,996237.63434959,0
+RRR.US,D,20210526,000000,38.3968,39.1314,38.1715,39.0778,777139.15642914,0
+RRR.US,D,20210527,000000,39.9658,40.5845,39.4729,40.5403,875054.05433709,0
+RRR.US,D,20210528,000000,40.477,40.477,39.6072,40.1452,474839.18681953,0
+RRR.US,D,20210601,000000,40.4684,41.4821,40.1452,41.4821,912862.01334015,0
+RRR.US,D,20210602,000000,41.8054,41.814,39.9746,40.1098,1181859.4897727,0
+RRR.US,D,20210603,000000,39.9036,40.2794,39.0336,40.1635,757218.55365052,0
+RRR.US,D,20210604,000000,40.477,40.8002,39.7961,40.477,553298.52192994,0
+RRR.US,D,20210607,000000,40.8184,40.9978,39.1592,39.2389,1140547.0478627,0
+RRR.US,D,20210608,000000,39.2034,40.406,39.0241,40.2267,854319.11024621,0
+RRR.US,D,20210609,000000,40.244,40.5845,39.3731,39.6522,417874.91720412,0
+RRR.US,D,20210610,000000,39.6254,39.8402,39.3559,39.562,571358.96478411,0
+RRR.US,D,20210611,000000,39.5535,40.1452,39.5535,40.101,365113.73315795,0
+RRR.US,D,20210614,000000,40.2536,40.4319,39.1592,39.6522,635624.15356499,0
+RRR.US,D,20210615,000000,38.8581,40.244,38.8581,40.2267,1074762.658964,0
+RRR.US,D,20210616,000000,39.8988,40.101,39.1228,39.6781,634774.36077438,0
+RRR.US,D,20210617,000000,39.8306,39.9304,37.5078,37.5798,979603.59215502,0
+RRR.US,D,20210618,000000,36.8537,37.2114,35.1399,35.3998,1554025.9817475,0
+RRR.US,D,20210621,000000,35.6597,37.2834,35.4449,37.221,1196675.0796646,0
+RRR.US,D,20210622,000000,36.7808,37.876,36.1805,37.2382,752371.08532714,0
+RRR.US,D,20210623,000000,37.2834,37.6602,36.8441,37.598,1102750.5584555,0
+RRR.US,D,20210624,000000,38.2079,38.6202,37.4723,37.9835,613451.3392186,0
+RRR.US,D,20210625,000000,38.1628,39.9218,37.6785,39.3731,3296839.4273995,0
+RRR.US,D,20210628,000000,39.3827,39.3914,36.0097,37.2027,1124843.0856304,0
+RRR.US,D,20210629,000000,37.3199,38.2164,37.1223,37.8665,941980.18937764,0
+RRR.US,D,20210630,000000,37.8665,38.4227,37.6785,38.1263,1047672.5160281,0
+RRR.US,D,20210701,000000,38.6472,39.2389,38.3239,38.4227,538042.91663007,0
+RRR.US,D,20210702,000000,38.5934,38.9253,38.2262,38.2789,376613.56713051,0
+RRR.US,D,20210706,000000,38.1715,38.3689,36.6829,37.0954,472180.32594095,0
+RRR.US,D,20210707,000000,36.7452,37.4895,35.6328,36.073,639192.24059501,0
+RRR.US,D,20210708,000000,35.4362,36.7184,34.6555,36.0011,563505.41963211,0
+RRR.US,D,20210709,000000,36.7184,37.6957,36.3646,37.364,579032.12447257,0
+RRR.US,D,20210712,000000,36.8796,38.3689,36.5745,38.1082,457663.98823437,0
+RRR.US,D,20210713,000000,37.6871,37.8482,36.8979,36.9429,305588.61557475,0
+RRR.US,D,20210714,000000,37.1405,38.0735,36.0183,36.0635,449208.81064043,0
+RRR.US,D,20210715,000000,35.9646,36.3866,34.9336,35.9646,620645.90394892,0
+RRR.US,D,20210716,000000,36.4671,36.4671,33.919,34.6104,1513755.1876875,0
+RRR.US,D,20210719,000000,33.3004,35.2022,33.238,34.386,1283219.4372269,0
+RRR.US,D,20210720,000000,34.5471,36.189,34.0715,35.7679,594871.63647521,0
+RRR.US,D,20210721,000000,36.0011,37.598,36.0011,37.4982,512943.26993614,0
+RRR.US,D,20210722,000000,37.2479,37.2479,36.0988,36.3599,327891.76623872,0
+RRR.US,D,20210723,000000,36.6562,36.7933,35.9646,36.2879,486163.84878127,0
+RRR.US,D,20210726,000000,36.5564,37.3908,36.1805,37.3016,356695.04973295,0
+RRR.US,D,20210727,000000,37.0771,37.1616,35.6156,36.8355,483192.18074049,0
+RRR.US,D,20210728,000000,37.364,38.1532,35.5341,37.2297,1175834.823829,0
+RRR.US,D,20210729,000000,37.9115,38.3239,35.5887,36.4134,955544.55062063,0
+RRR.US,D,20210730,000000,36.1622,36.6015,34.808,35.3461,1287406.8824381,0
+RRR.US,D,20210802,000000,35.7852,37.3112,35.4707,35.4986,579805.8008537,0
+RRR.US,D,20210803,000000,35.4804,35.6683,34.2786,35.2655,695765.50125771,0
+RRR.US,D,20210804,000000,35.0133,35.579,34.9874,35.4535,715676.71982147,0
+RRR.US,D,20210805,000000,35.4889,37.5884,35.4889,37.4358,832647.83004987,0
+RRR.US,D,20210806,000000,37.7686,38.3968,37.2297,38.1177,789743.19968423,0
+RRR.US,D,20210809,000000,38.0008,39.2754,37.6421,39.0509,842662.87269256,0
+RRR.US,D,20210810,000000,39.1314,39.8854,38.746,39.1411,685000.76411629,0
+RRR.US,D,20210811,000000,39.2485,39.2485,37.831,38.7545,665773.55054717,0
+RRR.US,D,20210812,000000,38.746,38.8178,37.4186,38.2164,453674.65422593,0
+RRR.US,D,20210813,000000,38.0458,38.2607,37.3687,38.0735,533654.23214457,0
+RRR.US,D,20210816,000000,37.5615,38.0918,37.1252,37.7869,386365.85175696,0
+RRR.US,D,20210817,000000,37.0685,37.3016,35.9206,36.3061,723958.81078566,0
+RRR.US,D,20210818,000000,36.3061,36.8087,35.9378,35.9734,603859.62893538,0
+RRR.US,D,20210819,000000,35.0948,35.7317,34.5559,35.4889,761941.94179954,0
+RRR.US,D,20210820,000000,35.3815,35.9109,34.7179,35.7411,906629.85197882,0
+RRR.US,D,20210823,000000,36.0816,37.9028,35.9734,37.8482,629680.81748343,0
+RRR.US,D,20210824,000000,38.1445,39.2485,38.1445,38.8888,740887.93440324,0
+RRR.US,D,20210825,000000,39.4729,41.6508,38.8543,41.4188,1174578.3817276,0
+RRR.US,D,20210826,000000,41.0784,42.163,40.6295,40.9613,887691.46368946,0
+RRR.US,D,20210827,000000,41.1771,42.3789,40.6928,42.1812,887864.55031921,0
+RRR.US,D,20210830,000000,42.3971,42.5314,41.016,41.016,829626.11286314,0
+RRR.US,D,20210831,000000,41.0064,42.2091,40.101,41.9934,2346490.6037428,0
+RRR.US,D,20210901,000000,42.0565,42.6483,41.4371,42.5045,897294.64356863,0
+RRR.US,D,20210902,000000,42.819,44.694,42.2264,42.4776,1201076.2764365,0
+RRR.US,D,20210903,000000,42.2178,42.657,40.8722,41.6346,590406.83558024,0
+RRR.US,D,20210907,000000,41.6615,42.5314,41.6163,42.1995,556522.52108156,0
+RRR.US,D,20210908,000000,42.0202,42.2715,40.4243,40.5767,588166.09360845,0
+RRR.US,D,20210909,000000,40.6027,41.0352,39.54,39.5535,746731.1721929,0
+RRR.US,D,20210910,000000,39.9658,40.1356,38.253,38.3508,856480.60773694,0
+RRR.US,D,20210913,000000,38.7996,39.3462,37.598,38.7815,631742.21668225,0
+RRR.US,D,20210914,000000,38.5129,40.2794,38.1263,40.0378,1008575.7915168,0
+RRR.US,D,20210915,000000,40.3064,41.0822,39.493,40.9978,676235.90743179,0
+RRR.US,D,20210916,000000,41.1867,42.0652,40.8722,41.8762,745044.09889818,0
+RRR.US,D,20210917,000000,42.1544,43.2669,41.6125,42.6665,2144871.7900453,0
+RRR.US,D,20210920,000000,41.2394,42.7384,40.8089,42.2809,1205863.2687085,0
+RRR.US,D,20210921,000000,42.6118,43.0617,41.3737,42.164,534447.71964599,0
+RRR.US,D,20210922,000000,42.8458,45.2944,42.6387,44.5415,726240.21768855,0
+RRR.US,D,20210923,000000,45.0622,46.7885,45.0258,45.1419,1840496.8662599,0
+RRR.US,D,20210924,000000,44.8819,46.0213,44.8551,45.5016,429772.01627264,0
+RRR.US,D,20210927,000000,45.5637,46.8739,45.5637,46.6764,626354.63465883,0
+RRR.US,D,20210928,000000,45.9773,47.5607,45.8333,47.1788,854388.97051243,0
+RRR.US,D,20210929,000000,47.7524,47.8244,46.2362,46.5507,584288.32748787,0
+RRR.US,D,20210930,000000,46.5507,46.9718,45.5543,45.9494,643229.5383683,0
+RRR.US,D,20211001,000000,46.3176,48.8199,46.3176,48.1474,889569.34935312,0
+RRR.US,D,20211004,000000,48.1474,49.565,47.5473,48.5513,1111782.3439184,0
+RRR.US,D,20211005,000000,49.0443,50.0762,48.0574,48.112,755756.70151255,0
+RRR.US,D,20211006,000000,47.3851,48.5062,46.8374,48.1572,441093.55016275,0
+RRR.US,D,20211007,000000,48.5149,49.753,48.5149,49.1517,465274.5864904,0
+RRR.US,D,20211008,000000,49.1075,49.753,48.1916,48.2915,352174.98623934,0
+RRR.US,D,20211011,000000,48.3538,49.7894,48.3184,49.0357,413912.69314975,0
+RRR.US,D,20211012,000000,49.3856,50.9787,49.2333,50.7849,870421.38026508,0
+RRR.US,D,20211013,000000,50.6421,51.2156,49.8211,50.1664,557562.08355056,0
+RRR.US,D,20211014,000000,51.1168,51.4841,50.2105,50.902,439540.98394775,0
+RRR.US,D,20211015,000000,51.9147,52.4355,51.3048,51.3316,703210.31171776,0
+RRR.US,D,20211018,000000,51.0363,52.0048,50.6421,51.512,389276.00105585,0
+RRR.US,D,20211019,000000,51.8975,51.8975,50.7044,50.713,627465.10008459,0
+RRR.US,D,20211020,000000,50.713,52.0327,50.713,51.2789,589322.437418,0
+RRR.US,D,20211021,000000,51.4217,52.1487,51.0448,51.2607,256100.4371356,0
+RRR.US,D,20211022,000000,51.2339,51.2339,50.2373,50.8838,285549.14607447,0
+RRR.US,D,20211025,000000,50.9193,52.1219,50.6862,51.6548,251638.76431226,0
+RRR.US,D,20211026,000000,52.05,52.6954,50.624,51.1264,375452.00986824,0
+RRR.US,D,20211027,000000,50.9193,50.9912,49.4979,49.6907,588377.75978819,0
+RRR.US,D,20211028,000000,49.9775,50.0569,48.7394,49.1248,513358.26077131,0
+RRR.US,D,20211029,000000,49.332,49.987,48.3269,48.8112,566580.31403643,0
+RRR.US,D,20211101,000000,49.3042,49.753,48.8831,49.0624,772823.46028151,0
+RRR.US,D,20211102,000000,49.027,49.027,47.8694,48.1744,727970.04129544,0
+RRR.US,D,20211103,000000,47.0984,47.9682,44.0293,44.389,2293331.1119101,0
+RRR.US,D,20211104,000000,46.0981,46.3435,43.0875,43.8059,1409590.402679,0
+RRR.US,D,20211105,000000,46.0309,46.7847,44.8101,44.8369,997126.00669022,0
+RRR.US,D,20211108,000000,44.8733,45.7164,44.3084,44.8369,723665.81474374,0
+RRR.US,D,20211109,000000,44.7746,45.2762,43.8424,43.9488,415599.76644447,0
+RRR.US,D,20211110,000000,45.7336,46.9631,45.4651,46.2994,1821489.6603949,0
+RRR.US,D,20211111,000000,46.3091,46.7569,45.6559,45.7432,1192025.7225439,0
+RRR.US,D,20211112,000000,45.8419,46.1469,45.304,45.537,1183541.3496149,0
+RRR.US,D,20211115,000000,45.9494,46.3801,45.6262,46.0482,1005103.6320165,0
+RRR.US,D,20211116,000000,45.8151,46.6937,45.4737,46.6045,1367694.0540662,0
+RRR.US,D,20211117,000000,46.6582,47.4925,46.2007,47.0897,750417.08325402,0
+RRR.US,D,20211118,000000,47.0447,47.1425,45.7068,45.7432,1603647.6245757,0
+RRR.US,D,20211119,000000,45.4565,45.8064,44.5415,45.492,1287607.0790219,0
+RRR.US,D,20211122,000000,45.8544,46.0646,44.7247,45.6253,1184015.7738108,0
+RRR.US,D,20211123,000000,45.8737,46.1691,45.3299,45.8832,906399.41736936,0
+RRR.US,D,20211124,000000,45.511,45.9215,45.2541,45.6637,535735.44246366,0
+RRR.US,D,20211126,000000,44.1003,44.5578,43.4328,44.367,738400.07477332,0
+RRR.US,D,20211129,000000,44.8915,45.4728,43.9094,45.1294,889370.19545986,0
+RRR.US,D,20211130,000000,44.9108,45.5101,43.6611,45.3299,1360712.1982061,0
+RRR.US,D,20211201,000000,46.1402,46.684,43.6802,43.757,1811759.2722696,0
+RRR.US,D,20211202,000000,43.9094,46.2553,43.7378,46.026,2168680.58585,0
+RRR.US,D,20211203,000000,46.1115,46.2457,43.4136,43.9191,1161539.536517,0
+RRR.US,D,20211206,000000,44.4341,45.6732,43.5757,44.8628,1210028.8174182,0
+RRR.US,D,20211207,000000,45.6924,47.1415,45.3683,46.3886,1959460.5581114,0
+RRR.US,D,20211208,000000,46.7319,48.6098,46.2928,48.3719,1677757.8974413,0
+RRR.US,D,20211209,000000,48.114,49.3444,46.9651,47.3131,3417077.2870916,0
+RRR.US,D,20211210,000000,49.1057,49.6111,47.5232,49.5256,2987136.3549514,0
+RRR.US,D,20211213,000000,49.0768,49.2917,46.2573,47.1798,1624428.4470505,0
+RRR.US,D,20211214,000000,46.7224,47.4656,46.3024,46.7982,1046649.6366078,0
+RRR.US,D,20211215,000000,46.6169,46.7732,44.8819,46.522,1471216.5417015,0
+RRR.US,D,20211216,000000,46.3694,47.1223,45.0537,45.4631,1313801.5507835,0
+RRR.US,D,20211217,000000,45.1016,47.3131,44.5386,46.6937,1190057.1228031,0
+RRR.US,D,20211220,000000,45.7499,46.5986,44.5673,46.331,924800.82003031,0
+RRR.US,D,20211221,000000,46.9698,49.5728,46.9698,49.4777,829738.72344153,0
+RRR.US,D,20211222,000000,49.2485,51.4707,49.2485,50.0599,1228525.1049184,0
+RRR.US,D,20211223,000000,50.5644,51.2271,50.1069,50.2028,385605.73035285,0
+RRR.US,D,20211227,000000,50.1932,51.3469,49.7348,51.0793,477478.23657786,0
+RRR.US,D,20211228,000000,50.9748,51.7277,50.0876,50.2028,371511.68231523,0
+RRR.US,D,20211229,000000,49.964,51.1369,49.5966,50.5836,631437.75104438,0
+RRR.US,D,20211230,000000,50.2977,52.634,50.2977,51.8523,534353.87749732,0
+RRR.US,D,20211231,000000,51.6328,52.7674,51.604,52.4528,413935.63234164,0
+RRR.US,D,20220103,000000,52.7578,53.244,49.9066,50.3361,904036.68060429,0
+RRR.US,D,20220104,000000,51.0515,51.5531,50.3458,50.946,485187.89043524,0
+RRR.US,D,20220105,000000,51.2511,51.2511,48.0478,48.2099,539917.67422211,0
+RRR.US,D,20220106,000000,48.3529,48.8583,47.0274,48.2483,624744.72046411,0
+RRR.US,D,20220107,000000,48.1428,49.3061,47.9096,48.0765,562337.60622663,0
+RRR.US,D,20220110,000000,46.8174,47.2374,44.9108,46.3599,857024.89219914,0
+RRR.US,D,20220111,000000,46.007,47.2184,45.7308,46.9037,607199.36673701,0
+RRR.US,D,20220112,000000,47.1127,47.923,46.3407,47.39,441661.81650739,0
+RRR.US,D,20220113,000000,47.4561,47.8953,46.5986,47.4465,795891.94580229,0
+RRR.US,D,20220114,000000,47.1415,47.4139,45.3586,46.1977,1035812.953819,0
+RRR.US,D,20220118,000000,44.3017,45.9685,43.6515,43.6899,1168214.8413581,0
+RRR.US,D,20220119,000000,43.8615,44.1761,42.8411,42.9466,678258.72708061,0
+RRR.US,D,20220120,000000,43.0702,44.4245,42.655,42.8699,758826.38246415,0
+RRR.US,D,20220121,000000,42.4028,43.2227,41.2108,41.4112,1255872.7924181,0
+RRR.US,D,20220124,000000,40.2862,43.4702,40.0473,43.3561,771668.1591625,0
+RRR.US,D,20220125,000000,42.5361,44.6623,42.1362,44.1953,671439.53094491,0
+RRR.US,D,20220126,000000,43.6418,45.2158,42.9657,43.4702,695275.4367036,0
+RRR.US,D,20220127,000000,44.014,44.224,41.1349,41.2394,581801.51054848,0
+RRR.US,D,20220128,000000,41.1627,42.0164,40.0954,41.955,734537.94901085,0
+RRR.US,D,20220131,000000,41.8493,42.47,41.2874,42.4508,1183179.5359972,0
+RRR.US,D,20220201,000000,42.3357,42.8556,41.602,42.4881,943730.86679535,0
+RRR.US,D,20220202,000000,42.2695,42.7462,41.4782,42.2215,1060213.9978508,0
+RRR.US,D,20220203,000000,44.0524,45.2915,42.8602,43.6418,1160687.6583454,0
+RRR.US,D,20220204,000000,43.0607,44.7822,42.2502,44.4341,606860.49231132,0
+RRR.US,D,20220207,000000,44.3573,46.3215,44.3573,45.7969,703532.50309481,0
+RRR.US,D,20220208,000000,46.1691,47.4656,45.5494,47.3419,441092.50747221,0
+RRR.US,D,20220209,000000,46.9133,50.1357,46.9133,50.0503,799507.99659718,0
+RRR.US,D,20220210,000000,49.144,51.6232,48.7345,50.3265,528896.43520771,0
+RRR.US,D,20220211,000000,50.5175,50.946,48.419,48.7345,666316.79231883,0
+RRR.US,D,20220214,000000,49.0586,49.6302,47.0178,47.3707,766459.91991208,0
+RRR.US,D,20220215,000000,48.1523,49.5449,47.9519,49.2485,1903111.4759149,0
+RRR.US,D,20220216,000000,48.9819,51.766,48.7528,50.8224,834600.78943246,0
+RRR.US,D,20220217,000000,50.2689,50.8703,48.4381,48.629,344102.47607382,0
+RRR.US,D,20220218,000000,48.5811,49.2016,47.6565,48.1523,351552.49998658,0
+RRR.US,D,20220222,000000,47.6469,48.3719,46.1498,47.1607,471182.47109357,0
+RRR.US,D,20220223,000000,47.6277,48.6194,47.2278,47.4274,511076.85386842,0
+RRR.US,D,20220224,000000,45.1198,47.599,44.8149,47.4369,779668.72368071,0
+RRR.US,D,20220225,000000,47.4369,48.1619,46.3407,48.0947,536328.73338127,0
+RRR.US,D,20220228,000000,47.4848,48.3432,46.8077,47.9423,617486.55161082,0
+RRR.US,D,20220301,000000,47.6085,47.809,44.6719,45.187,786602.61577586,0
+RRR.US,D,20220302,000000,46.121,47.0753,45.492,46.5699,327535.16607381,0
+RRR.US,D,20220303,000000,46.7982,46.9037,45.1773,45.4823,351140.63722303,0
+RRR.US,D,20220304,000000,44.6058,44.8053,42.984,44.3285,538171.16756655,0
+RRR.US,D,20220307,000000,44.4437,44.8053,39.4374,39.6378,873616.18408156,0
+RRR.US,D,20220308,000000,39.7711,41.5635,38.7602,40.1432,797102.50951995,0
+RRR.US,D,20220309,000000,41.2874,42.6455,40.992,41.9262,731536.04294438,0
+RRR.US,D,20220310,000000,41.0581,42.6033,40.5816,41.9357,415015.85974172,0
+RRR.US,D,20220311,000000,42.47,42.6033,41.0966,41.2394,338802.48005582,0
+RRR.US,D,20220314,000000,41.5943,41.5943,40.127,40.5586,620746.00224081,0
+RRR.US,D,20220315,000000,40.8846,43.1096,40.8367,42.9274,625414.12779119,0
+RRR.US,D,20220316,000000,43.6946,44.9031,42.7259,44.8456,550267.42052835,0
+RRR.US,D,20220317,000000,44.4716,45.0565,43.8193,44.7688,434990.68242848,0
+RRR.US,D,20220318,000000,44.0687,45.5216,43.5633,45.2675,1255547.4729693,0
+RRR.US,D,20220321,000000,45.0662,45.0805,43.4164,43.7329,614150.98457135,0
+RRR.US,D,20220322,000000,44.1646,45.4976,43.7235,44.951,1497809.3212497,0
+RRR.US,D,20220323,000000,44.8264,45.7278,44.4044,45.6319,950789.88175537,0
+RRR.US,D,20220324,000000,45.6319,46.9267,44.6058,46.8883,499308.00573639,0
+RRR.US,D,20220325,000000,46.9938,47.3103,45.6128,45.891,392693.94064802,0
+RRR.US,D,20220328,000000,46.1402,46.332,44.5003,45.6032,822527.47566257,0
+RRR.US,D,20220329,000000,46.0347,47.7426,46.006,46.9938,586552.00865155,0
+RRR.US,D,20220330,000000,46.5334,47.6268,45.6607,46.8499,814739.62001462,0
+RRR.US,D,20220331,000000,46.6773,47.7611,46.3128,46.5718,644978.13040493,0
+RRR.US,D,20220401,000000,46.8499,47.9049,46.7924,47.0802,667967.37144463,0
+RRR.US,D,20220404,000000,47.3294,48.4803,46.6006,47.924,517093.17828782,0
+RRR.US,D,20220405,000000,47.9816,48.3174,45.6319,46.0443,490907.04805057,0
+RRR.US,D,20220406,000000,45.3348,45.4881,42.093,42.2849,1235391.2221285,0
+RRR.US,D,20220407,000000,42.0546,42.304,40.3955,40.9613,1333655.4213674,0
+RRR.US,D,20220408,000000,40.6353,41.6039,40.2036,41.3833,737428.28718945,0
+RRR.US,D,20220411,000000,41.0284,42.3472,40.9327,41.3257,530939.06597679,0
+RRR.US,D,20220412,000000,42.1123,44.1837,41.9826,42.6301,937362.11297321,0
+RRR.US,D,20220413,000000,42.8794,45.4689,42.8794,44.6249,930732.68651592,0
+RRR.US,D,20220414,000000,44.9222,45.8812,44.5673,44.6921,507145.91053026,0
+RRR.US,D,20220418,000000,44.3851,45.0565,44.0399,44.8935,481724.07245929,0
+RRR.US,D,20220419,000000,44.7976,46.7828,44.7976,46.1019,426792.00670753,0
+RRR.US,D,20220420,000000,46.5623,47.3583,45.7757,46.1594,516659.41902292,0
+RRR.US,D,20220421,000000,47.3103,47.3103,43.4645,43.8193,675025.34371412,0
+RRR.US,D,20220422,000000,43.6659,44.0782,42.8747,43.3877,517481.05916894,0
+RRR.US,D,20220425,000000,43.148,45.0181,42.7836,44.788,692610.31968177,0
+RRR.US,D,20220426,000000,44.2318,44.5866,42.6876,42.8411,623521.64445996,0
+RRR.US,D,20220427,000000,42.7644,43.3015,40.6448,41.9588,1116836.2649689,0
+RRR.US,D,20220428,000000,42.8028,43.6563,41.4888,43.196,388647.25865985,0
+RRR.US,D,20220429,000000,42.8507,44.1646,41.9682,42.1601,359058.82918854,0
+RRR.US,D,20220502,000000,42.1026,43.4645,41.8582,43.3974,631013.37599434,0
+RRR.US,D,20220503,000000,43.8481,44.4236,41.7958,43.1096,646627.66684021,0
+RRR.US,D,20220504,000000,42.1985,42.2029,36.4442,39.8681,2980222.2739765,0
+RRR.US,D,20220505,000000,38.8898,40.5106,36.6839,38.2089,1393959.4287845,0
+RRR.US,D,20220506,000000,38.18,38.9761,37.2018,37.8253,1218458.9704393,0
+RRR.US,D,20220509,000000,37.0868,37.6238,35.0057,35.5522,1063004.2377375,0
+RRR.US,D,20220510,000000,36.2141,36.5497,34.3631,36.0799,1194162.1954616,0
+RRR.US,D,20220511,000000,36.0799,37.365,34.6506,34.833,961620.30840085,0
+RRR.US,D,20220512,000000,35.6386,36.1948,34.3152,35.8783,1206355.4186437,0
+RRR.US,D,20220513,000000,36.8853,37.8348,36.2236,36.8182,863279.99275235,0
+RRR.US,D,20220516,000000,36.5497,37.432,36.3771,36.588,570792.78382055,0
+RRR.US,D,20220517,000000,37.2881,38.5254,36.5208,36.6263,1010416.140321,0
+RRR.US,D,20220518,000000,36.2524,36.2524,33.2217,33.9218,1578655.3750076,0
+RRR.US,D,20220519,000000,33.4807,35.4372,32.656,34.6506,1245346.8314103,0
+RRR.US,D,20220520,000000,35.3796,35.9455,34.4014,35.6962,950925.43152567,0
+RRR.US,D,20220523,000000,36.1854,36.3435,34.9097,35.0247,1014830.8920701,0
+RRR.US,D,20220524,000000,34.7275,34.7724,32.7902,33.519,919916.85753801,0
+RRR.US,D,20220525,000000,33.241,34.5451,33.241,34.3152,605629.07478283,0
+RRR.US,D,20220526,000000,34.8521,36.8662,34.3725,36.5497,849222.43888365,0
+RRR.US,D,20220527,000000,36.7798,37.3361,36.6744,37.0484,490251.19570053,0
+RRR.US,D,20220531,000000,37.0868,37.5854,36.2907,37.1443,642504.86844257,0
+RRR.US,D,20220601,000000,37.5088,38.0841,36.6648,37.6909,697459.87338622,0
+RRR.US,D,20220602,000000,37.5759,38.4103,37.5759,38.3815,486450.58867993,0
+RRR.US,D,20220603,000000,37.9499,38.1177,37.5088,37.806,290140.11252485,0
+RRR.US,D,20220606,000000,38.2952,38.8226,37.8731,38.4294,338126.81658549,0
+RRR.US,D,20220607,000000,37.9019,39.4172,37.758,39.1199,337794.19830304,0
+RRR.US,D,20220608,000000,39.0625,39.3117,38.5099,38.6117,345579.96856988,0
+RRR.US,D,20220609,000000,38.3719,38.6308,37.6143,38.0171,287015.1689746,0
+RRR.US,D,20220610,000000,37.432,38.0171,35.8496,35.9743,652736.79071772,0
+RRR.US,D,20220613,000000,34.7466,34.7947,32.2627,32.5312,885379.81876089,0
+RRR.US,D,20220614,000000,32.7709,33.5947,32.2531,33.145,457192.69211,0
+RRR.US,D,20220615,000000,33.6956,34.4009,33.2416,33.8502,543019.97122947,0
+RRR.US,D,20220616,000000,32.8455,33.1644,30.6043,30.8555,543975.41276852,0
+RRR.US,D,20220617,000000,31.4062,32.1693,30.7927,31.9278,756721.0855652,0
+RRR.US,D,20220621,000000,32.5557,32.6813,31.4834,32.0438,411342.94369094,0
+RRR.US,D,20220622,000000,31.4931,32.3528,31.1957,31.8408,422475.95967428,0
+RRR.US,D,20220623,000000,31.9084,32.0438,30.6817,31.609,462721.47603098,0
+RRR.US,D,20220624,000000,31.9375,34.3815,31.9375,34.1594,1501693.2421289,0
+RRR.US,D,20220627,000000,34.5072,34.797,33.7246,34.0338,510623.98162327,0
+RRR.US,D,20220628,000000,34.5168,35.531,32.9421,33.319,851042.7297666,0
+RRR.US,D,20220629,000000,33.6764,33.6764,32.0147,32.4302,638369.51732501,0
+RRR.US,D,20220630,000000,31.7153,32.5025,30.5091,32.2273,650534.5757942,0
+RRR.US,D,20220701,000000,32.2949,33.2223,32.0147,33.0677,420476.05387421,0
+RRR.US,D,20220705,000000,32.1403,33.3672,31.7732,33.2223,332727.59902605,0
+RRR.US,D,20220706,000000,33.2803,33.3672,31.4254,31.6284,571829.17325943,0
+RRR.US,D,20220707,000000,32.1113,32.7393,31.6863,32.2853,531313.4832931,0
+RRR.US,D,20220708,000000,32.1984,32.3916,31.2757,31.7926,497278.85451428,0
+RRR.US,D,20220711,000000,31.0777,31.1163,29.9289,30.5947,584737.46794213,0
+RRR.US,D,20220712,000000,30.6816,32.3094,30.5367,31.3385,480951.46621997,0
+RRR.US,D,20220713,000000,30.9231,32.2563,30.4015,32.005,648467.38537869,0
+RRR.US,D,20220714,000000,31.3482,31.9375,30.8079,31.7249,374231.8552652,0
+RRR.US,D,20220715,000000,32.5461,33.116,32.1113,32.9712,375810.45585792,0
+RRR.US,D,20220718,000000,33.0677,34.2753,32.9614,33.3672,611900.78476395,0
+RRR.US,D,20220719,000000,33.8213,34.8066,33.773,34.5555,440628.31376855,0
+RRR.US,D,20220720,000000,34.4492,35.4393,34.3429,34.9709,488521.50302948,0
+RRR.US,D,20220721,000000,34.7776,35.6374,34.3525,35.6277,468751.21272117,0
+RRR.US,D,20220722,000000,35.7051,36.275,34.9466,35.4442,647463.29188695,0
+RRR.US,D,20220725,000000,35.4248,35.8548,35.0867,35.5891,369751.7350257,0
+RRR.US,D,20220726,000000,35.1447,35.6374,34.7776,35.251,593782.59055136,0
+RRR.US,D,20220727,000000,35.9079,37.3377,35.5891,37.0575,584539.75468756,0
+RRR.US,D,20220728,000000,37.0479,37.9849,36.9077,37.9173,804621.52086163,0
+RRR.US,D,20220729,000000,37.9076,38.0428,36.8063,37.9945,409072.86428122,0
+RRR.US,D,20220801,000000,37.7821,38.922,37.2023,38.5645,434134.83080589,0
+RRR.US,D,20220802,000000,38.0718,39.9171,38.0333,39.6271,512468.61523389,0
+RRR.US,D,20220803,000000,39.9266,40.4773,39.2793,40.1198,458259.9884542,0
+RRR.US,D,20220804,000000,40.0329,40.6995,39.83,40.1682,321201.22682946,0
+RRR.US,D,20220805,000000,39.6176,40.1103,38.835,38.9509,371953.49467205,0
+RRR.US,D,20220808,000000,39.1055,40.3614,39.0476,39.4726,389691.78959447,0
+RRR.US,D,20220809,000000,39.0959,39.2263,38.2071,38.8833,674083.15604572,0
+RRR.US,D,20220810,000000,38.9799,40.5148,38.7675,39.1924,634748.5698671,0
+RRR.US,D,20220811,000000,39.8494,41.2501,39.8494,40.1682,574869.40272881,0
+RRR.US,D,20220812,000000,40.4,40.9216,39.8783,40.912,464893.21638738,0
+RRR.US,D,20220815,000000,40.545,41.1246,40.3904,41.0183,524565.35393974,0
+RRR.US,D,20220816,000000,40.7382,41.511,40.4387,41.4723,371260.98070712,0
+RRR.US,D,20220817,000000,40.8444,41.482,39.83,40.4483,431101.84737202,0
+RRR.US,D,20220818,000000,40.5932,40.8347,40.0426,40.8153,275267.57259934,0
+RRR.US,D,20220819,000000,40.342,40.5063,38.9461,39.0283,390149.32497938,0
+RRR.US,D,20220822,000000,38.4197,38.4197,37.5695,37.9366,359566.91454592,0
+RRR.US,D,20220823,000000,37.8787,39.3277,37.8496,39.1249,497809.88540219,0
+RRR.US,D,20220824,000000,38.864,39.6948,38.7384,39.3084,434735.21660508,0
+RRR.US,D,20220825,000000,39.9749,40.8347,39.6271,40.6609,457973.2524777,0
+RRR.US,D,20220826,000000,40.8927,40.8927,38.806,38.806,378469.75088918,0
+RRR.US,D,20220829,000000,38.2167,38.9075,38.0139,38.6514,307953.40362584,0
+RRR.US,D,20220830,000000,39.0089,39.2311,37.9366,38.1878,509484.28375273,0
+RRR.US,D,20220831,000000,38.4486,38.468,36.9222,36.9222,662355.96515076,0
+RRR.US,D,20220901,000000,36.7096,36.7274,35.3573,36.4973,608370.93032387,0
+RRR.US,D,20220902,000000,37.0285,37.0865,35.6857,36.0528,522888.41429372,0
+RRR.US,D,20220906,000000,36.0238,36.5262,35.5311,36.0915,516195.14778062,0
+RRR.US,D,20220907,000000,36.9996,37.695,36.3427,37.5889,703705.98434839,0
+RRR.US,D,20220908,000000,36.7774,37.4439,36.2315,37.2507,593499.99516657,0
+RRR.US,D,20220909,000000,37.8207,39.4436,37.5212,39.2891,389778.74202056,0
+RRR.US,D,20220912,000000,39.5305,40.346,39.0476,39.1345,480721.66337959,0
+RRR.US,D,20220913,000000,37.6081,38.7094,37.1734,37.328,823904.25649507,0
+RRR.US,D,20220914,000000,37.2016,37.435,36.0348,37.4155,903713.89132269,0
+RRR.US,D,20220915,000000,37.2308,38.7865,36.8808,37.7947,606159.49458023,0
+RRR.US,D,20220916,000000,37.153,37.6391,36.3168,37.5711,1197162.7134935,0
+RRR.US,D,20220919,000000,36.9293,38.3101,36.9293,38.2615,848190.93180362,0
+RRR.US,D,20220920,000000,38.174,38.7768,37.3426,37.503,660376.32190841,0
+RRR.US,D,20220921,000000,37.4739,37.6975,35.8015,36.2196,726293.83107572,0
+RRR.US,D,20220922,000000,36.6377,36.6377,33.5942,34.0902,730386.0357903,0
+RRR.US,D,20220923,000000,33.7207,33.7887,32.69,33.7207,716254.09686516,0
+RRR.US,D,20220926,000000,33.7595,34.7999,33.4289,33.8276,621792.97129962,0
+RRR.US,D,20220927,000000,34.4401,35.2277,33.8957,34.2554,404270.53899035,0
+RRR.US,D,20220928,000000,34.4596,35.3493,34.4304,35.0139,552097.96328419,0
+RRR.US,D,20220929,000000,34.304,34.304,33.2928,33.847,524051.08849869,0
+RRR.US,D,20220930,000000,33.7693,34.4013,33.215,33.3122,764214.85953418,0
+RRR.US,D,20221003,000000,33.7109,35.0527,32.8679,34.2845,609190.33833341,0
+RRR.US,D,20221004,000000,34.9652,36.6765,34.9652,36.2389,520192.3420576,0
+RRR.US,D,20221005,000000,35.4902,36.4334,35.432,36.1223,293578.40693934,0
+RRR.US,D,20221006,000000,36.0542,36.764,35.957,36.5502,516368.56293499,0
+RRR.US,D,20221007,000000,35.9764,36.2973,35.1694,36.1321,413547.16289725,0
+RRR.US,D,20221010,000000,36.1028,36.1028,34.9166,35.6945,415582.46652383,0
+RRR.US,D,20221011,000000,35.5778,36.7446,34.7513,36.5015,483180.46388004,0
+RRR.US,D,20221012,000000,36.5598,36.6474,35.6751,36.4432,230290.64581306,0
+RRR.US,D,20221013,000000,35.8015,37.396,35.0139,36.8904,289708.34754227,0
+RRR.US,D,20221014,000000,37.4836,37.8045,36.5404,36.5793,304502.60861774,0
+RRR.US,D,20221017,000000,37.3474,38.4753,37.3378,38.3683,361665.94675449,0
+RRR.US,D,20221018,000000,39.0198,39.7394,38.2615,38.4462,373406.73816483,0
+RRR.US,D,20221019,000000,37.9697,38.5142,36.9974,37.2696,406096.03870595,0
+RRR.US,D,20221020,000000,37.0558,37.7752,36.5404,37.0071,408484.10086912,0
+RRR.US,D,20221021,000000,36.9293,38.1545,36.7446,38.0378,347478.47149998,0
+RRR.US,D,20221024,000000,38.1836,38.5046,37.2599,38.0961,361883.97826982,0
+RRR.US,D,20221025,000000,37.8627,38.8643,37.8627,38.4462,347162.73718297,0
+RRR.US,D,20221026,000000,38.8448,39.6033,37.8531,37.96,521001.73263572,0
+RRR.US,D,20221027,000000,38.1351,38.4753,37.7957,37.9697,362900.0874073,0
+RRR.US,D,20221028,000000,38.7768,40.2741,38.1351,39.963,693818.44824775,0
+RRR.US,D,20221031,000000,39.7589,40.7895,39.6616,40.4979,517359.98925942,0
+RRR.US,D,20221101,000000,41.159,41.6935,39.5741,40.3325,391073.46160971,0
+RRR.US,D,20221102,000000,40.3811,40.4589,38.8934,38.8934,385348.07743124,0
+RRR.US,D,20221103,000000,38.5337,38.9712,37.6391,38.4365,340702.01086555,0
+RRR.US,D,20221104,000000,39.1949,39.4477,38.0767,38.8934,343742.11067362,0
+RRR.US,D,20221107,000000,38.9616,40.0505,38.4365,39.9533,400432.36156013,0
+RRR.US,D,20221108,000000,40.1866,40.5756,39.4332,40.1866,329070.23521287,0
+RRR.US,D,20221109,000000,39.7394,40.5659,39.4672,39.5158,219195.72134436,0
+RRR.US,D,20221110,000000,41.4021,41.9563,41.1396,41.3146,471806.82931391,0
+RRR.US,D,20221111,000000,41.7813,42.7245,41.3535,41.6549,455900.81320036,0
+RRR.US,D,20221114,000000,41.7327,43.7746,41.2951,42.7731,520406.25977075,0
+RRR.US,D,20221115,000000,43.5704,44.3094,43.1182,43.658,357765.03384109,0
+RRR.US,D,20221116,000000,43.3079,43.5412,42.7439,43.162,308948.60031947,0
+RRR.US,D,20221117,000000,42.3258,42.4328,41.792,42.2772,273793.07537383,0
+RRR.US,D,20221118,000000,43.337,43.4732,41.8104,41.9952,275745.07450634,0
+RRR.US,D,20221121,000000,42.3939,42.7148,40.7215,41.3146,799867.12609257,0
+RRR.US,D,20221122,000000,41.3437,43.4051,40.8965,43.3079,542833.68078382,0
+RRR.US,D,20221123,000000,43.1523,43.6482,42.0633,43.2398,305884.84614888,0
+RRR.US,D,20221125,000000,43.0842,43.658,43.0551,43.2495,115038.36404995,0
+RRR.US,D,20221128,000000,43.0745,44.3872,42.5591,44.0079,605532.13974839,0
+RRR.US,D,20221129,000000,43.5705,45.2707,43.5705,44.873,538520.74687061,0
+RRR.US,D,20221130,000000,45.0122,45.39,44.0606,44.8034,414547.75030228,0
+RRR.US,D,20221201,000000,44.8432,45.1115,44.1173,44.1372,314021.27607162,0
+RRR.US,D,20221202,000000,43.6599,44.0079,43.1041,43.471,268801.76175144,0
+RRR.US,D,20221205,000000,43.3119,43.7594,42.775,42.8546,196060.51776239,0
+RRR.US,D,20221206,000000,42.8546,44.515,42.0392,42.8943,328646.5635865,0
+RRR.US,D,20221207,000000,42.8347,43.5506,42.5016,42.6259,206220.37572384,0
+RRR.US,D,20221208,000000,43.133,43.7892,42.5762,42.9739,180359.10195423,0
+RRR.US,D,20221209,000000,42.8844,43.0832,42.3176,42.6855,209804.78809511,0
+RRR.US,D,20221212,000000,42.6458,43.9383,42.4767,43.8588,392075.77779283,0
+RRR.US,D,20221213,000000,44.8332,45.0669,43.4379,43.65,683568.76062188,0
+RRR.US,D,20221214,000000,43.37,43.56,42.37,42.99,510328,0
+RRR.US,D,20221215,000000,42.99,43.14,41.7,42.01,423787,0
+RRR.US,D,20221216,000000,41.72,42.44,41.04,42.01,552133,0
+RRR.US,D,20221219,000000,42,42.24,40.97,41.1,454049,0
+RRR.US,D,20221220,000000,40.99,41.68,40.58,41.41,273901,0
+RRR.US,D,20221221,000000,41.75,41.84,40.73,40.77,286120,0
+RRR.US,D,20221222,000000,40.5,40.625,38.71,39.52,374242,0
+RRR.US,D,20221223,000000,39.48,40.08,38.9,40.05,195848,0
+RRR.US,D,20221227,000000,40.11,40.79,39.98,40.32,265051,0
+RRR.US,D,20221228,000000,40.29,40.5978,38.86,38.97,325055,0
+RRR.US,D,20221229,000000,39,40.335,38.85,40.06,237191,0
+RRR.US,D,20221230,000000,39.75,40.23,39.1,40.01,395668,0
+RRR.US,D,20230103,000000,40.44,41.5,39.95,40.8,1325060,0
+RRR.US,D,20230104,000000,41.11,43.04,40.95,42.86,446909,0
+RRR.US,D,20230105,000000,42.61,43.295,42.25,42.79,322294,0
+RRR.US,D,20230106,000000,43.1,43.9,42.82,43.47,362679,0
+RRR.US,D,20230109,000000,43.84,44.13,43.04,43.24,440635,0
+RRR.US,D,20230110,000000,43.19,43.39,42.24,43.23,301267,0
+RRR.US,D,20230111,000000,42.51,43.49,42.51,43.28,349451,0
+RRR.US,D,20230112,000000,43.35,43.71,43.11,43.27,257394,0
+RRR.US,D,20230113,000000,42.96,43.65,42.55,43.54,210963,0
+RRR.US,D,20230117,000000,43.54,44.225,43.33,43.63,189968,0
+RRR.US,D,20230118,000000,44.08,44.15,42.74,42.93,258764,0
+RRR.US,D,20230119,000000,42.74,43.015,42.29,42.77,194896,0
+RRR.US,D,20230120,000000,43.32,44.38,42.83,44.28,256867,0
+RRR.US,D,20230123,000000,44.5,44.84,44.07,44.53,191311,0
+RRR.US,D,20230124,000000,44.41,44.97,44.215,44.71,211057,0
+RRR.US,D,20230125,000000,44.42,44.65,44.08,44.3,294555,0
+RRR.US,D,20230126,000000,44.72,44.995,44.11,44.81,222932,0
+RRR.US,D,20230127,000000,44.79,45.215,44.45,44.84,218352,0
+RRR.US,D,20230130,000000,44.43,44.94,43.32,43.45,318793,0
+RRR.US,D,20230131,000000,43.67,45.12,43.32,45.01,379791,0
+RRR.US,D,20230201,000000,44.74,46.06,44.69,45.9,312525,0
+RRR.US,D,20230202,000000,46.18,46.54,44.67,46.24,569947,0
+RRR.US,D,20230203,000000,45.86,47.635,45.23,47.28,488298,0
+RRR.US,D,20230206,000000,46.8,47.44,46.39,47.02,521994,0
+RRR.US,D,20230207,000000,46.91,48.66,46.46,48.48,570935,0
+RRR.US,D,20230208,000000,47.5,47.7073,45.6,46.6,657160,0
+RRR.US,D,20230209,000000,47.36,48.48,46.63,47.17,853784,0
+RRR.US,D,20230210,000000,46.97,47.5,46.695,47.07,352069,0
+RRR.US,D,20230213,000000,47.34,47.48,46.79,47.23,259818,0
+RRR.US,D,20230214,000000,47.15,47.57,46.69,47.26,379858,0
+RRR.US,D,20230215,000000,47.06,47.97,47.02,47.71,382594,0
+RRR.US,D,20230216,000000,47.23,47.5,46.28,46.33,419881,0
+RRR.US,D,20230217,000000,46.42,46.71,45.83,46.24,453423,0
+RRR.US,D,20230221,000000,45.65,46.055,45.23,45.51,402897,0
+RRR.US,D,20230222,000000,45.35,45.66,44.64,45.32,400650,0
+RRR.US,D,20230223,000000,45.48,45.765,44.33,44.89,290575,0
+RRR.US,D,20230224,000000,44.38,44.58,43.43,43.73,417448,0
+RRR.US,D,20230227,000000,44.32,44.32,43.5,43.52,300798,0
+RRR.US,D,20230228,000000,43.26,44.08,43.26,43.67,718869,0
+RRR.US,D,20230301,000000,43.9,44.81,43.74,44.32,426798,0
+RRR.US,D,20230302,000000,44,44.27,43.21,43.87,266789,0
+RRR.US,D,20230303,000000,44.08,44.58,43.11,44.1,438608,0
+RRR.US,D,20230306,000000,44.4,44.46,43.67,43.68,471008,0
+RRR.US,D,20230307,000000,43.68,44.97,43.52,44.01,628905,0
+RRR.US,D,20230308,000000,44.14,45.47,43.62,45.29,594650,0
+RRR.US,D,20230309,000000,45.5,46.35,44.18,44.18,626940,0
+RRR.US,D,20230310,000000,43.94,44.31,42.66,43.2,454213,0
+RRR.US,D,20230313,000000,42.46,42.47,40.52,41.58,566861,0
+RRR.US,D,20230314,000000,42.35,43.28,42.18,42.89,572898,0
+RRR.US,D,20230315,000000,41.65,42.02,40.65,41.53,561643,0
+RRR.US,D,20230316,000000,41.07,43.29,40.77,42.76,518816,0
+RRR.US,D,20230317,000000,42.39,43.05,41.66,42.05,886042,0
+RRR.US,D,20230320,000000,42.29,43.17,42.025,42.32,421284,0
+RRR.US,D,20230321,000000,43.26,43.985,42.86,43.29,902460,0
+RRR.US,D,20230322,000000,43.29,43.885,42.57,42.62,505459,0
+RRR.US,D,20230323,000000,42.91,43.35,41.4542,41.94,381591,0
+RRR.US,D,20230324,000000,41.5,42.46,40.53,42.24,326792,0
+RRR.US,D,20230327,000000,42.85,42.94,41.75,42.71,422050,0
+RRR.US,D,20230328,000000,42.59,43.08,42.57,42.96,243087,0
+RRR.US,D,20230329,000000,43.41,43.89,43.18,43.87,371235,0
+RRR.US,D,20230330,000000,44,44.365,43.45,43.55,293051,0
+RRR.US,D,20230331,000000,43.95,44.68,43.71,44.57,438047,0
+RRR.US,D,20230403,000000,44.44,45.22,44.26,45.11,453181,0
+RRR.US,D,20230404,000000,45.33,45.33,44.16,45.12,245518,0
+RRR.US,D,20230405,000000,44.96,44.96,43.41,43.83,320191,0
+RRR.US,D,20230406,000000,44,44,43.32,43.59,304948,0
+RRR.US,D,20230410,000000,43.3,44.2725,43.3,43.58,601879,0
+RRR.US,D,20230411,000000,43.73,44.42,43.38,44.11,583317,0
+RRR.US,D,20230412,000000,44.38,44.51,43.2,43.32,170295,0
+RRR.US,D,20230413,000000,43.45,43.99,43.34,43.74,153687,0
+RRR.US,D,20230414,000000,43.69,44.07,43.03,43.55,225799,0
+RRR.US,D,20230417,000000,43.51,44,43.061,43.65,297601,0
+RRR.US,D,20230418,000000,44.14,45.86,44.0601,45.5,1199168,0
+RRR.US,D,20230419,000000,45.49,46.08,45.04,45.38,525044,0
+RRR.US,D,20230420,000000,46.04,48.23,45.7,46.82,1031804,0
+RRR.US,D,20230421,000000,46.88,47.59,46.71,47.3,386645,0
+RRR.US,D,20230424,000000,47.14,47.5842,46.32,46.59,257805,0
+RRR.US,D,20230425,000000,46.35,46.76,45.671,46.7,668864,0
+RRR.US,D,20230426,000000,46.5,47.48,45.83,46.14,539643,0
+RRR.US,D,20230427,000000,46.38,48.06,46.38,48,509767,0
+RRR.US,D,20230428,000000,47.82,48.91,47.6419,48.8,470658,0
+RRR.US,D,20230501,000000,48.9,49.81,48.29,48.76,401240,0
+RRR.US,D,20230502,000000,48.42,48.62,47.38,48.4,339393,0
+RRR.US,D,20230503,000000,48.34,48.75,47.31,47.54,420649,0
+RRR.US,D,20230504,000000,47.44,47.8762,45.84,46.44,425874,0
+RRR.US,D,20230505,000000,48.48,48.93,46.8498,48.38,481842,0
+RRR.US,D,20230508,000000,48.68,49.05,46.815,47.36,503749,0
+RRR.US,D,20230509,000000,47.1,47.9,46.77,47.09,771100,0
+RRR.US,D,20230510,000000,46.88,46.935,44.12,45.58,1202003,0
+RRR.US,D,20230511,000000,45.28,45.36,44.58,45,389150,0
+RRR.US,D,20230512,000000,44.98,46.14,44.98,45.92,656295,0
+RRR.US,D,20230515,000000,45.98,46.76,45.48,46.38,359219,0
+RRR.US,D,20230516,000000,46.14,46.29,45.42,45.58,273734,0
+RRR.US,D,20230517,000000,45.74,46.73,45.74,46.23,538580,0
+RRR.US,D,20230518,000000,46.15,47.71,46.15,47.51,415001,0
+RRR.US,D,20230519,000000,47.82,47.95,46.34,47.1,342503,0
+RRR.US,D,20230522,000000,47.21,47.21,46.325,46.89,437930,0
+RRR.US,D,20230523,000000,46.61,47.07,46.11,46.54,558271,0
+RRR.US,D,20230524,000000,46,46.42,45.24,46,887260,0
+RRR.US,D,20230525,000000,46.05,46.84,45.62,45.64,341059,0
+RRR.US,D,20230526,000000,45.58,45.92,45.12,45.63,264212,0
+RRR.US,D,20230530,000000,45.63,45.935,45.23,45.58,238188,0
+RRR.US,D,20230531,000000,45.44,45.72,44.66,45.59,474204,0
+RRR.US,D,20230601,000000,45.47,46.24,45.06,46.04,387152,0
+RRR.US,D,20230602,000000,46.67,47.58,46.4,47.15,470755,0
+RRR.US,D,20230605,000000,46.65,46.9,46.31,46.85,361982,0
+RRR.US,D,20230606,000000,47,48.55,46.83,48.38,656721,0
+RRR.US,D,20230607,000000,48.44,48.96,47.84,48.54,691253,0
+RRR.US,D,20230608,000000,48.43,49.81,46.82,49.42,338061,0
+RRR.US,D,20230609,000000,49.34,49.7199,48.8,49,221897,0
+RRR.US,D,20230612,000000,49.19,49.76,48.8,49.48,229191,0
+RRR.US,D,20230613,000000,49.72,50.66,49.47,49.73,599615,0
+RRR.US,D,20230614,000000,49.48,49.82,48.36,48.77,404237,0
+RRR.US,D,20230615,000000,48.77,48.96,47.95,48.56,372460,0
+RRR.US,D,20230616,000000,48.92,48.92,47.14,47.36,730012,0
+RRR.US,D,20230620,000000,47.11,47.36,46.31,46.68,426803,0
+RRR.US,D,20230621,000000,46.66,47.33,46.5,46.93,372686,0
+RRR.US,D,20230622,000000,46.86,46.86,45.56,45.61,402673,0
+RRR.US,D,20230623,000000,45.18,45.43,43.97,44.32,1652940,0
+RRR.US,D,20230626,000000,44.63,44.98,44.18,44.64,357614,0
+RRR.US,D,20230627,000000,44.92,46.81,44.83,46.52,1042283,0
+RRR.US,D,20230628,000000,46.45,46.8661,45.83,46.2,504045,0
+RRR.US,D,20230629,000000,46.15,46.9,46.15,46.88,289565,0
+RRR.US,D,20230630,000000,47.27,47.32,46.58,46.78,625114,0
+RRR.US,D,20230703,000000,46.65,47.12,46.613,46.73,128857,0
+RRR.US,D,20230705,000000,46.34,46.37,45.36,45.93,520691,0
+RRR.US,D,20230706,000000,45.51,45.89,44.61,45.58,344734,0
+RRR.US,D,20230707,000000,45.74,46.78,45.74,46.75,340992,0
+RRR.US,D,20230710,000000,46.74,48.55,46.71,48.39,377279,0
+RRR.US,D,20230711,000000,48.64,49.25,48.36,48.62,309010,0
+RRR.US,D,20230712,000000,49.33,49.33,48.46,48.49,287728,0
+RRR.US,D,20230713,000000,48.73,49.52,48.66,48.68,368547,0
+RRR.US,D,20230714,000000,48.78,49.07,48.07,49.07,275451,0
+RRR.US,D,20230717,000000,48.94,49.6,48.85,49.15,213260,0
+RRR.US,D,20230718,000000,49.26,50.73,49.26,50.48,467396,0
+RRR.US,D,20230719,000000,50.48,50.87,50.095,50.54,291809,0
+RRR.US,D,20230720,000000,50,50.519,49.78,50.4,270299,0
+RRR.US,D,20230721,000000,50.81,50.97,50.38,50.66,374668,0
+RRR.US,D,20230724,000000,50.87,50.87,49.41,50.48,560444,0
+RRR.US,D,20230725,000000,50.33,51.05,49.84,50.83,318844,0
+RRR.US,D,20230726,000000,50.82,51.355,50.4,50.68,232023,0
+RRR.US,D,20230727,000000,50.8,50.8,49.44,49.74,512004,0
+RRR.US,D,20230728,000000,49.84,50.3683,48.24,48.28,783496,0
+RRR.US,D,20230731,000000,48.22,48.75,47.925,48.5,458892,0
+RRR.US,D,20230801,000000,48.01,48.63,47.25,47.83,479030,0
+RRR.US,D,20230802,000000,47.3,47.945,46.8,47.78,370986,0
+RRR.US,D,20230803,000000,47.28,47.41,46.605,47.18,653351,0
+RRR.US,D,20230804,000000,45.49,46.75,44.17,45.15,1642668,0
+RRR.US,D,20230807,000000,45.59,46.615,45.37,45.67,606854,0
+RRR.US,D,20230808,000000,45.35,45.39,43.85,43.93,636579,0
+RRR.US,D,20230809,000000,44.24,45.41,44.06,45.22,647717,0
+RRR.US,D,20230810,000000,45.28,45.39,44.58,44.91,535525,0
+RRR.US,D,20230811,000000,44.77,44.92,44.07,44.36,508888,0
+RRR.US,D,20230814,000000,44.18,44.64,43.78,44.61,276441,0
+RRR.US,D,20230815,000000,44.28,44.29,43.3,43.52,354454,0
+RRR.US,D,20230816,000000,43.41,43.51,42.665,42.8,421288,0
+RRR.US,D,20230817,000000,42.78,42.85,41.95,42.03,364379,0
+RRR.US,D,20230818,000000,41.65,42.407,41.27,42.09,337339,0
+RRR.US,D,20230821,000000,42.12,42.15,41.46,42.12,367730,0
+RRR.US,D,20230822,000000,42.3,42.66,42.04,42.61,397314,0
+RRR.US,D,20230823,000000,42.66,43.645,42.23,43.5,439696,0
+RRR.US,D,20230824,000000,43.12,43.5,42.87,43.31,512082,0
+RRR.US,D,20230825,000000,43.31,43.655,42.68,43.13,447323,0
+RRR.US,D,20230828,000000,43.21,43.6,43.16,43.5,444883,0
+RRR.US,D,20230829,000000,43.34,44.14,43.2,44.06,443316,0
+RRR.US,D,20230830,000000,43.91,44.33,43.47,43.52,439976,0
+RRR.US,D,20230831,000000,43.61,44.09,43.42,43.93,358827,0
+RRR.US,D,20230901,000000,43.99,44.635,43.945,44.51,256423,0
+RRR.US,D,20230905,000000,44.16,44.19,42.86,42.95,324004,0
+RRR.US,D,20230906,000000,42.95,43.42,42.7701,43.36,271543,0
+RRR.US,D,20230907,000000,43.29,43.51,41.765,41.99,408938,0
+RRR.US,D,20230908,000000,42.12,42.85,41.88,42.76,412253,0
+RRR.US,D,20230911,000000,43.55,43.82,43.041,43.64,615976,0
+RRR.US,D,20230912,000000,43.54,45.1,43.5,44.21,582514,0
+RRR.US,D,20230913,000000,44.21,44.4413,43.39,43.7,355135,0
+RRR.US,D,20230914,000000,43.91,44.5,42.95,44.37,269630,0
+RRR.US,D,20230915,000000,44.29,44.94,44.04,44.47,449724,0
+RRR.US,D,20230918,000000,44.37,44.5,43.95,44.01,213858,0
+RRR.US,D,20230919,000000,43.93,44.22,43.11,43.29,455923,0
+RRR.US,D,20230920,000000,43.55,44.08,43.11,43.17,305503,0
+RRR.US,D,20230921,000000,43.48,43.49,42.29,42.55,356999,0
+RRR.US,D,20230922,000000,42.64,42.83,41.76,41.8,190489,0
+RRR.US,D,20230925,000000,41.48,41.79,40.53,40.81,421813,0
+RRR.US,D,20230926,000000,40.44,40.8,40.21,40.23,342166,0
+RRR.US,D,20230927,000000,40.25,40.65,39.75,40.31,497839,0
+RRR.US,D,20230928,000000,40.26,40.825,39.87,40.48,442895,0
+RRR.US,D,20230929,000000,40.82,41.39,40.7031,41,732770,0
+RRR.US,D,20231002,000000,41.44,42.01,40.76,41.05,576930,0
+RRR.US,D,20231003,000000,40.71,40.87,39.58,39.83,433392,0
+RRR.US,D,20231004,000000,39.98,40.48,39.15,40.14,569613,0
+RRR.US,D,20231005,000000,40.05,40.4,39.71,39.83,296691,0
+RRR.US,D,20231006,000000,39.49,40.6953,39.35,40.34,242466,0
+RRR.US,D,20231009,000000,39.95,40.7,39.3,40.61,275784,0
+RRR.US,D,20231010,000000,40.75,41.56,39.895,41.35,357819,0
+RRR.US,D,20231011,000000,41.5,41.91,41.44,41.85,383109,0
+RRR.US,D,20231012,000000,41.75,41.86,40.7,40.97,385035,0
+RRR.US,D,20231013,000000,40.96,41.46,40.285,40.47,278804,0
+RRR.US,D,20231016,000000,40.96,42.23,40.8,42,742046,0
+RRR.US,D,20231017,000000,41.77,42.67,41.07,42.48,612319,0
+RRR.US,D,20231018,000000,41.93,42.49,41.34,41.36,299121,0
+RRR.US,D,20231019,000000,41.54,42.48,41.33,41.6,417495,0
+RRR.US,D,20231020,000000,41.6,41.74,41.14,41.5,335182,0
+RRR.US,D,20231023,000000,41.23,42.65,41.19,42,426826,0
+RRR.US,D,20231024,000000,42.39,42.57,42,42.12,315073,0
+RRR.US,D,20231025,000000,41.28,41.33,39.36,39.59,815092,0
+RRR.US,D,20231026,000000,39.59,40.25,39.13,39.18,552052,0
+RRR.US,D,20231027,000000,39.32,39.73,38.81,39.11,751961,0
+RRR.US,D,20231030,000000,39.53,40.12,38.79,39.91,318893,0
+RRR.US,D,20231031,000000,39.95,40.13,39.26,39.55,278268,0
+RRR.US,D,20231101,000000,39.87,39.87,37.82,38.13,1171366,0
+RRR.US,D,20231102,000000,39.03,40.11,38.82,40,936259,0
+RRR.US,D,20231103,000000,40.74,42.75,40.54,42.18,443442,0
+RRR.US,D,20231106,000000,42.09,42.37,41.39,41.88,362332,0
+RRR.US,D,20231107,000000,41.89,42.2,41.465,41.72,849712,0
+RRR.US,D,20231108,000000,40.94,43.235,40.64,42.65,876567,0
+RRR.US,D,20231109,000000,42.29,42.885,40.86,41.07,372446,0
+RRR.US,D,20231110,000000,41.22,42.51,40.88,42.46,351716,0
+RRR.US,D,20231113,000000,42.18,42.22,40.22,41.59,649843,0
+RRR.US,D,20231114,000000,42.89,44.57,42.8,44.26,558043,0
+RRR.US,D,20231115,000000,44.19,45.395,44.19,44.67,329187,0
+RRR.US,D,20231116,000000,44.64,44.67,43.74,44.14,215972,0
+RRR.US,D,20231117,000000,44.56,44.63,44.0308,44.59,321581,0
+RRR.US,D,20231120,000000,44.82,45.35,43.08,44.99,317332,0
+RRR.US,D,20231121,000000,44.63,44.78,44.3,44.39,248828,0
+RRR.US,D,20231122,000000,44.9,45.49,44.55,45.4,251522,0
+RRR.US,D,20231124,000000,45.24,45.49,44.82,45.01,122178,0
+RRR.US,D,20231127,000000,44.8,45.77,44.4703,45.67,617235,0
+RRR.US,D,20231128,000000,45.42,45.74,45.1,45.54,296972,0
+RRR.US,D,20231129,000000,45.77,46.47,44.64,44.73,354298,0
+RRR.US,D,20231130,000000,44.78,44.88,44.19,44.53,475400,0
+RRR.US,D,20231201,000000,44.63,46.265,44.63,46.22,349989,0
+RRR.US,D,20231204,000000,45.94,46.87,44.55,44.82,638327,0
+RRR.US,D,20231205,000000,44.53,44.625,43.38,43.9,608683,0
+RRR.US,D,20231206,000000,44.49,45.39,44.2,44.55,614393,0
+RRR.US,D,20231207,000000,44.78,45.62,44.67,45.61,339215,0
+RRR.US,D,20231208,000000,45.37,46.9,45.1671,46.57,295387,0
+RRR.US,D,20231211,000000,46.57,48.21,46.26,47.23,541664,0
+RRR.US,D,20231212,000000,47.26,47.31,46.43,47.15,405328,0
+RRR.US,D,20231213,000000,47.15,48.03,46.19,47.79,386764,0
+RRR.US,D,20231214,000000,48.7,51,48.27,50.37,787215,0
+RRR.US,D,20231215,000000,50.46,50.5599,49.15,49.82,667432,0
+RRR.US,D,20231218,000000,49.8,51.16,49.71,50.61,480456,0
+RRR.US,D,20231219,000000,50.99,53.42,50.7,53.2,443425,0
+RRR.US,D,20231220,000000,53.28,53.59,51.815,51.89,410697,0
+RRR.US,D,20231221,000000,52.75,53.075,51.92,52.39,336876,0
+RRR.US,D,20231222,000000,52.64,53.085,52.25,52.85,310297,0
+RRR.US,D,20231226,000000,53.08,53.69,52.96,53.35,251580,0
+RRR.US,D,20231227,000000,53.35,54.33,53.26,54.23,228689,0
+RRR.US,D,20231228,000000,54.01,54.63,53.7,53.85,269242,0
+RRR.US,D,20231229,000000,53.8,54.06,53.1,53.33,275745,0
+RRR.US,D,20240102,000000,52.78,54.12,52.7,53.41,738149,0
+RRR.US,D,20240103,000000,52.57,52.57,50.11,50.18,471918,0
+RRR.US,D,20240104,000000,50.74,50.74,50.03,50.26,350447,0
+RRR.US,D,20240105,000000,49.73,51.24,49.06,50.45,217576,0
+RRR.US,D,20240108,000000,50.65,52.29,50.41,51.84,537100,0
+RRR.US,D,20240109,000000,50.77,50.88,49.46,50.43,609402,0
+RRR.US,D,20240110,000000,50.13,50.91,49.98,50.38,314440,0
+RRR.US,D,20240111,000000,50.12,50.24,49.295,50.23,317656,0
+RRR.US,D,20240112,000000,50.7,50.8,49.65,49.79,212643,0
+RRR.US,D,20240116,000000,49.19,50.55,49.05,50.55,277931,0
+RRR.US,D,20240117,000000,49.69,51.58,49.67,51.41,410973,0
+RRR.US,D,20240118,000000,52.35,52.96,50.93,52.05,625078,0
+RRR.US,D,20240119,000000,52.42,54.14,51.495,54.01,626873,0
+RRR.US,D,20240122,000000,54.34,54.65,52.885,53.79,523145,0
+RRR.US,D,20240123,000000,54.5,54.53,53.13,53.67,364782,0
+RRR.US,D,20240124,000000,54.77,54.79,53.125,53.35,392520,0
+RRR.US,D,20240125,000000,54.46,54.6,53.6,54.02,229602,0
+RRR.US,D,20240126,000000,54.34,54.65,54,54.32,162263,0
+RRR.US,D,20240129,000000,54.47,55.81,54.02,55.77,385685,0
+RRR.US,D,20240130,000000,55.2,55.79,55.085,55.31,267180,0
+RRR.US,D,20240131,000000,55.05,56.11,54.55,54.68,385138,0
+RRR.US,D,20240201,000000,54.85,55.61,54.04,55,321003,0
+RRR.US,D,20240202,000000,54.5,55.6,54.08,55.09,241105,0
+RRR.US,D,20240205,000000,54.45,54.73,53.55,54.06,284261,0
+RRR.US,D,20240206,000000,54.23,55.11,53.9,55.03,289222,0
+RRR.US,D,20240207,000000,54.84,55.49,54.515,55.24,339627,0
+RRR.US,D,20240208,000000,57.5,59.3074,56.77,57.91,2244250,0
+RRR.US,D,20240209,000000,58.86,58.93,57.57,58.86,804271,0
+RRR.US,D,20240212,000000,58.72,59.615,58.5,59.2,480131,0
+RRR.US,D,20240213,000000,56.745,58.04,56.52,57.07,476069,0
+RRR.US,D,20240214,000000,57.72,58.25,56.895,57.99,277449,0
+RRR.US,D,20240215,000000,58.2,59.24,57.63,59.16,465470,0
+RRR.US,D,20240216,000000,58.33,59.22,58.13,58.5,369682,0
+RRR.US,D,20240220,000000,58.15,58.2234,57.4,57.98,324058,0
+RRR.US,D,20240221,000000,57.32,58.01,56.91,57.6,467610,0
+RRR.US,D,20240222,000000,57.11,58.33,57.1,57.14,374076,0
+RRR.US,D,20240223,000000,57.04,58.21,57.04,57.66,392957,0
+RRR.US,D,20240226,000000,57.3,57.5543,55.66,55.695,472157,0
+RRR.US,D,20240227,000000,55.85,56.6,55.85,55.99,626291,0
+RRR.US,D,20240228,000000,55.31,56.79,55.31,56.74,280540,0
+RRR.US,D,20240229,000000,57.25,58.31,56.96,57.99,406696,0
+RRR.US,D,20240301,000000,57.86,58.2,56.7495,57.89,310211,0
+RRR.US,D,20240304,000000,57.8,58.34,57.45,57.55,297880,0
+RRR.US,D,20240305,000000,57.14,57.735,56.4,56.57,314649,0
+RRR.US,D,20240306,000000,57.29,57.36,56.45,56.85,297108,0
+RRR.US,D,20240307,000000,57.32,58.02,57.14,57.96,237891,0
+RRR.US,D,20240308,000000,58.15,58.55,56.39,57.26,247292,0
+RRR.US,D,20240311,000000,56.71,57.31,56.63,56.7,204843,0
+RRR.US,D,20240312,000000,56.51,57.64,56.19,57.47,299550,0
+RRR.US,D,20240313,000000,57.51,57.99,57.17,57.29,187609,0
+RRR.US,D,20240314,000000,57.31,57.31,55.4902,55.73,237612,0
+RRR.US,D,20240315,000000,55.4,55.98,54.655,55.02,716455,0
+RRR.US,D,20240318,000000,54.85,55.75,54.8,55.19,293329,0
+RRR.US,D,20240319,000000,55.21,55.774,54.6,55.14,256528,0
+RRR.US,D,20240320,000000,54.8,56.69,54.8,56.47,212734,0
+RRR.US,D,20240321,000000,56.68,56.75,55.42,56.57,546161,0
+RRR.US,D,20240322,000000,57,57.2,56.14,56.33,283153,0
+RRR.US,D,20240325,000000,56.53,57.85,56.33,57.23,322901,0
+RRR.US,D,20240326,000000,57.95,59.889,57.59,59.64,300778,0
+RRR.US,D,20240327,000000,60.04,60.32,59.17,59.76,313511,0
+RRR.US,D,20240328,000000,60,60.5945,59.68,59.82,581471,0
+RRR.US,D,20240401,000000,60.74,61.98,60.5315,61.3,854646,0
+RRR.US,D,20240402,000000,60.37,61.63,59.82,61.51,412595,0
+RRR.US,D,20240403,000000,61.07,62.79,61.06,62.48,453554,0
+RRR.US,D,20240404,000000,62.88,63.285,59.73,59.85,386517,0
+RRR.US,D,20240405,000000,59.8,61.67,59.8,61.55,415512,0
+RRR.US,D,20240408,000000,62.04,62.04,61.16,61.48,217616,0
+RRR.US,D,20240409,000000,61.35,62.245,61.275,61.87,361242,0
+RRR.US,D,20240410,000000,60.64,61.06,60.02,60.45,334700,0
+RRR.US,D,20240411,000000,60.86,61.71,59.96,61.59,489449,0
+RRR.US,D,20240412,000000,60.75,61.03,59.63,59.85,314223,0
+RRR.US,D,20240415,000000,60.76,61.13,59.36,59.96,313901,0
+RRR.US,D,20240416,000000,59.85,60.37,58.29,59.8,811703,0
+RRR.US,D,20240417,000000,60.56,60.605,58.62,58.66,256745,0
+RRR.US,D,20240418,000000,58.48,59.13,57.69,57.86,276470,0
+RRR.US,D,20240419,000000,57.9,58.52,56.79,57.32,402386,0
+RRR.US,D,20240422,000000,57.57,58.43,56.88,58.36,323158,0
+RRR.US,D,20240423,000000,58.87,59.44,57.5869,58.93,270193,0
+RRR.US,D,20240424,000000,59.02,59.87,58.41,59.85,380343,0
+RRR.US,D,20240425,000000,59.11,60.415,58.8,59.23,424737,0
+RRR.US,D,20240426,000000,58.62,58.64,54.06,54.12,842368,0
+RRR.US,D,20240429,000000,54.75,55.25,54.38,55.02,581685,0
+RRR.US,D,20240430,000000,54.25,54.34,53.07,53.12,448869,0
+RRR.US,D,20240501,000000,52.85,54.21,52.42,53.45,647558,0
+RRR.US,D,20240502,000000,54.62,54.62,52.75,53.52,693231,0
+RRR.US,D,20240503,000000,54.48,54.98,53.76,54.37,382991,0
+RRR.US,D,20240506,000000,54.74,55.3,54.19,54.23,539853,0
+RRR.US,D,20240507,000000,54.19,55.03,54.01,54.36,788600,0
+RRR.US,D,20240508,000000,52.09,52.5,48.17,50.22,2052210,0
+RRR.US,D,20240509,000000,50.57,51.29,50.04,50.98,757054,0
+RRR.US,D,20240510,000000,51.28,51.38,50.16,50.22,440328,0
+RRR.US,D,20240513,000000,50.96,51.14,50.08,50.39,372815,0
+RRR.US,D,20240514,000000,50.89,51.16,49.99,50.24,508879,0
+RRR.US,D,20240515,000000,50.93,52.05,50.58,52.03,593667,0
+RRR.US,D,20240516,000000,52.21,52.26,51.38,51.49,352381,0
+RRR.US,D,20240517,000000,51.65,51.7678,51.06,51.32,243732,0
+RRR.US,D,20240520,000000,51.34,51.93,51.175,51.26,341185,0
+RRR.US,D,20240521,000000,51.08,51.475,50.63,51.15,420739,0
+RRR.US,D,20240522,000000,50.96,50.96,48.75,48.91,582984,0
+RRR.US,D,20240523,000000,49.09,49.41,48,48.57,753997,0
+RRR.US,D,20240524,000000,49.04,49.88,49.03,49.71,536691,0
+RRR.US,D,20240528,000000,49.73,49.73,48.17,48.72,572566,0
+RRR.US,D,20240529,000000,47.73,48.88,47.18,48.85,671411,0
+RRR.US,D,20240530,000000,49,49.81,48.27,49.75,924448,0
+RRR.US,D,20240531,000000,50.08,51.56,49.57,51.25,508295,0
+RRR.US,D,20240603,000000,51.8,52.135,50.39,52.1,958997,0
+RRR.US,D,20240604,000000,51.98,52.04,50.68,51.01,539592,0
+RRR.US,D,20240605,000000,51.17,51.44,50.24,50.94,396228,0
+RRR.US,D,20240606,000000,50.81,50.9,50.03,50.74,330731,0
+RRR.US,D,20240607,000000,50.5,50.82,50,50.41,192103,0
+RRR.US,D,20240610,000000,49.97,50.74,49.623,50.68,258481,0
+RRR.US,D,20240611,000000,50.45,50.86,49.96,50.65,254044,0
+RRR.US,D,20240612,000000,51.77,52.755,51.59,51.85,423475,0
+RRR.US,D,20240613,000000,51.72,52.64,51.58,52.56,356896,0
+RRR.US,D,20240614,000000,51.91,51.91,50.77,51.5,351890,0
+RRR.US,D,20240617,000000,51.43,52.715,50.79,52.49,267163,0
+RRR.US,D,20240618,000000,52.45,52.97,51.44,52.19,338994,0
+RRR.US,D,20240620,000000,52.12,52.915,51.42,51.75,443740,0
+RRR.US,D,20240621,000000,52,52.825,51.75,52.8,542933,0
+RRR.US,D,20240624,000000,52.63,53.6,52.44,52.44,535231,0
+RRR.US,D,20240625,000000,52.34,52.96,51.85,52.66,426426,0
+RRR.US,D,20240626,000000,52.55,53.06,52.09,52.98,286086,0
+RRR.US,D,20240627,000000,53.29,54.77,52.72,54.69,416773,0
+RRR.US,D,20240628,000000,54.98,55.64,54.39,54.93,955872,0
+RRR.US,D,20240701,000000,54.86,55.09,53.29,53.78,357761,0
+RRR.US,D,20240702,000000,53.82,54.13,53.08,53.81,329114,0
+RRR.US,D,20240703,000000,54.19,55.29,53.84,54.21,147122,0
+RRR.US,D,20240705,000000,53.96,54.38,53.425,54.27,236146,0
+RRR.US,D,20240708,000000,54.74,55.97,54.6825,55.55,280291,0
+RRR.US,D,20240709,000000,55.73,56.49,55.26,55.82,322656,0
+RRR.US,D,20240710,000000,56.21,57.46,56.1,57.08,318890,0
+RRR.US,D,20240711,000000,58.09,59.28,56.93,58.74,454505,0
+RRR.US,D,20240712,000000,59.33,60.17,56.72,58.89,545099,0
+RRR.US,D,20240715,000000,59.21,59.97,58.3864,59.78,503868,0
+RRR.US,D,20240716,000000,60.6,61.73,59.74,61.24,652082,0
+RRR.US,D,20240717,000000,60.42,61.385,60.42,60.94,326513,0
+RRR.US,D,20240718,000000,60.43,61.15,58.48,58.79,361903,0
+RRR.US,D,20240719,000000,58.95,59.245,56,58.99,252630,0
+RRR.US,D,20240722,000000,59.49,59.995,58.35,59,784785,0
+RRR.US,D,20240723,000000,58.54,61.08,58.08,60.71,1002079,0
+RRR.US,D,20240724,000000,57,58.655,56.0471,56.32,1131757,0
+RRR.US,D,20240725,000000,56.93,58.16,55.79,56.49,614336,0
+RRR.US,D,20240726,000000,57.86,58.495,57.04,57.76,394454,0
+RRR.US,D,20240729,000000,58.05,58.83,57.51,58.04,605651,0
+RRR.US,D,20240730,000000,58.35,58.74,57.11,57.26,302077,0
+RRR.US,D,20240731,000000,57.51,58.49,56.92,57,506816,0
+RRR.US,D,20240801,000000,57.28,57.28,54.05,54.97,852848,0
+RRR.US,D,20240802,000000,53.57,53.57,50.905,51.58,712014,0
+RRR.US,D,20240805,000000,48.82,50.02,47.3,49.66,1067987,0
+RRR.US,D,20240806,000000,50.77,53.33,50.5,52.66,956457,0
+RRR.US,D,20240807,000000,53.91,54.12,52.89,53.73,835392,0
+RRR.US,D,20240808,000000,55.55,55.55,53.68,54.7,586513,0
+RRR.US,D,20240809,000000,54.64,55.41,54,54.91,379453,0
+RRR.US,D,20240812,000000,55.01,55.01,53.86,54.1,369234,0
+RRR.US,D,20240813,000000,54.2,54.38,53.34,53.91,458817,0
+RRR.US,D,20240814,000000,54.26,54.8,53.47,54.49,457665,0
+RRR.US,D,20240815,000000,55.86,56.47,54.62,55.72,471140,0
+RRR.US,D,20240816,000000,55.42,56.14,55.035,55.6,310454,0
+RRR.US,D,20240819,000000,56,56.3,55.85,56.18,239581,0
+RRR.US,D,20240820,000000,56.32,56.645,55.73,55.83,241135,0
+RRR.US,D,20240821,000000,55.91,56.4,55.09,55.42,426783,0
+RRR.US,D,20240822,000000,55.6,56.0899,54.56,54.82,368895,0
+RRR.US,D,20240823,000000,55.32,56.37,55.14,56.25,297471,0
+RRR.US,D,20240826,000000,56.83,56.96,55.83,56,201761,0
+RRR.US,D,20240827,000000,55.82,56.57,55.24,56.14,204991,0
+RRR.US,D,20240828,000000,56.15,57.62,55.71,56.95,445291,0
+RRR.US,D,20240829,000000,57.4,58.17,57.06,57.78,246381,0
+RRR.US,D,20240830,000000,58,58.38,57.21,58.28,255260,0
+RRR.US,D,20240903,000000,57.76,58.6,56.45,56.78,349143,0
+RRR.US,D,20240904,000000,57.07,58.3,56.99,57.6,342590,0
+RRR.US,D,20240905,000000,57.83,57.98,56.84,57.35,168765,0
+RRR.US,D,20240906,000000,57.51,57.86,54.98,55.04,447077,0
+RRR.US,D,20240909,000000,55.26,55.69,54.65,54.7,252728,0
+RRR.US,D,20240910,000000,54.59,54.59,52.515,53.8,471730,0
+RRR.US,D,20240911,000000,53.8,53.85,52.64,53.51,755024,0
+RRR.US,D,20240912,000000,53.86,54.14,53.34,53.63,309889,0
+RRR.US,D,20240913,000000,54.18,55.45,53.82,54.2,1007925,0
+RRR.US,D,20240916,000000,54.14,55.01,52.11,53.16,568841,0
+RRR.US,D,20240917,000000,53.73,54.975,53.2,53.63,709015,0
+RRR.US,D,20240918,000000,53.73,55.8,53.61,53.87,433554,0
+RRR.US,D,20240919,000000,55.24,55.67,53.95,54.23,394070,0
+RRR.US,D,20240920,000000,54.13,54.14,52.34,53.41,707475,0
+RRR.US,D,20240923,000000,53.73,53.91,52.905,53.26,444611,0
+RRR.US,D,20240924,000000,53.63,54.3175,53.5,54.04,438548,0
+RRR.US,D,20240925,000000,54.02,54.355,53.64,53.8,273178,0
+RRR.US,D,20240926,000000,54.25,54.63,53.94,54.35,397650,0
+RRR.US,D,20240927,000000,54.99,55.12,54.28,54.7,430361,0
+RRR.US,D,20240930,000000,54.57,54.845,53.945,54.44,235023,0
+RRR.US,D,20241001,000000,54.16,54.53,53.11,54.12,370019,0
+RRR.US,D,20241002,000000,53.65,55.26,53.65,54.98,549302,0
+RRR.US,D,20241003,000000,54.4,54.62,53.53,54.17,268610,0
+RRR.US,D,20241004,000000,55.05,55.97,54.36,55.75,464729,0
+RRR.US,D,20241007,000000,55.75,56.16,54.605,54.77,337641,0
+RRR.US,D,20241008,000000,54,54.25,51.28,52.62,1228002,0
+RRR.US,D,20241009,000000,52.42,53.545,52.395,52.7,585590,0
+RRR.US,D,20241010,000000,52.08,52.265,50.98,51.9,664992,0
+RRR.US,D,20241011,000000,51.87,52.73,51.6565,52.54,436151,0
+RRR.US,D,20241014,000000,52.19,53.11,52,52.75,522786,0
+RRR.US,D,20241015,000000,52.5,53.035,52.1,52.11,440994,0
+RRR.US,D,20241016,000000,52.57,52.8,51.87,52.29,370469,0
+RRR.US,D,20241017,000000,52,52.85,51.79,52.59,452076,0
+RRR.US,D,20241018,000000,52.96,52.96,51.89,52.26,372015,0
+RRR.US,D,20241021,000000,52.21,52.21,51.32,52.08,329282,0
+RRR.US,D,20241022,000000,51.74,51.87,51.39,51.52,366345,0
+RRR.US,D,20241023,000000,51.01,51.43,49.95,50.28,601437,0
+RRR.US,D,20241024,000000,50.64,51.485,50.56,51.22,364535,0
+RRR.US,D,20241025,000000,51.37,53.35,51.37,52.6,562202,0
+RRR.US,D,20241028,000000,52.94,54.23,52.815,54.17,635140,0
+RRR.US,D,20241029,000000,54.03,55.18,53.78,54.67,568206,0
+RRR.US,D,20241030,000000,54.01,54.93,53.05,53.1,534965,0
+RRR.US,D,20241031,000000,52.66,52.91,51.15,51.46,556224,0
+RRR.US,D,20241101,000000,51.83,52.31,51.35,51.99,332120,0
+RRR.US,D,20241104,000000,51.45,52.25,51.06,51.06,260812,0
+RRR.US,D,20241105,000000,50.92,52.43,50.67,52.33,457660,0
+RRR.US,D,20241106,000000,55.07,56.85,53.9,56.61,898367,0
+RRR.US,D,20241107,000000,56.56,56.84,55.55,55.66,631261,0
+RRR.US,D,20241108,000000,52.2,53.65,50.13,53.27,2809556,0
+RRR.US,D,20241111,000000,53.66,53.69,51.6,52.54,723638,0
+RRR.US,D,20241112,000000,51.86,52.45,51.86,52.41,874783,0
+RRR.US,D,20241113,000000,52.65,52.96,51.22,51.28,625857,0
+RRR.US,D,20241114,000000,51.27,51.62,49.84,50.21,2100656,0
+RRR.US,D,20241115,000000,50.53,51.24,50.0175,50.84,862367,0
+RRR.US,D,20241118,000000,50.71,51.12,49.85,50.1,394892,0
+RRR.US,D,20241119,000000,49.45,50.3,49.3786,49.52,376913,0
+RRR.US,D,20241120,000000,48.91,49.82,48.79,49.69,1147071,0
+RRR.US,D,20241121,000000,49.77,50.7999,49.505,50.03,895370,0
+RRR.US,D,20241122,000000,50.38,51.4,49.965,50.85,451406,0
+RRR.US,D,20241125,000000,49.97,51.64,49.97,50.49,878694,0
+RRR.US,D,20241126,000000,50.28,50.83,49.47,49.75,438850,0
+RRR.US,D,20241127,000000,49.95,50.35,49.5,49.86,384015,0
+RRR.US,D,20241129,000000,49.89,50.49,49.86,50.09,246083,0
+RRR.US,D,20241202,000000,50.28,52.3,50.17,51.78,1084844,0
+RRR.US,D,20241203,000000,51.64,51.64,49.3502,49.64,611010,0
+RRR.US,D,20241204,000000,49.75,50.45,49.615,49.89,588745,0
+RRR.US,D,20241205,000000,49.96,51.15,49.81,50.4,593612,0
+RRR.US,D,20241206,000000,50.99,50.99,49.335,49.53,329616,0
+RRR.US,D,20241209,000000,49.5,50.1,49.24,49.49,444973,0
+RRR.US,D,20241210,000000,49.55,50.125,48.82,49.36,421697,0
+RRR.US,D,20241211,000000,49.8,50.19,49.12,49.77,513966,0
+RRR.US,D,20241212,000000,49.9,50.82,49.69,49.95,449036,0
+RRR.US,D,20241213,000000,50.14,50.38,49.14,49.49,419445,0
+RRR.US,D,20241216,000000,49,49.34,48.54,48.81,384090,0
+RRR.US,D,20241217,000000,48.35,48.88,47.75,48.06,475248,0
+RRR.US,D,20241218,000000,48.38,48.49,45.33,45.62,599615,0
+RRR.US,D,20241219,000000,46.16,47.39,45,45.4,683642,0
+RRR.US,D,20241220,000000,44.95,46.63,44.935,45.78,628078,0
+RRR.US,D,20241223,000000,45.62,46.2,45.48,45.91,417730,0
+RRR.US,D,20241224,000000,46.26,46.42,45.77,46.39,192918,0
+RRR.US,D,20241226,000000,46.22,46.63,45.85,46.46,240850,0
+RRR.US,D,20241227,000000,46.03,46.485,45.75,46.16,232467,0
+RRR.US,D,20241230,000000,45.84,46.64,45.2395,46.44,353372,0
+RRR.US,D,20241231,000000,46.54,46.98,46.06,46.24,436340,0
+RRR.US,D,20250102,000000,46.59,46.59,44.18,44.72,577573,0
+RRR.US,D,20250103,000000,43.95,45.44,43.6401,44.91,629187,0
+RRR.US,D,20250106,000000,45.37,46.43,45.21,45.4,659216,0
+RRR.US,D,20250107,000000,45.46,45.93,44.48,44.79,267252,0
+RRR.US,D,20250108,000000,44.37,44.435,43.82,43.94,526460,0
+RRR.US,D,20250110,000000,43.03,43.68,42.46,43.19,836695,0
+RRR.US,D,20250113,000000,42.81,44.21,42.55,43.91,706672,0
+RRR.US,D,20250114,000000,44.47,45.17,43.905,45.09,762623,0
+RRR.US,D,20250115,000000,46.27,47.84,45.84,46.54,916480,0
+RRR.US,D,20250116,000000,46.62,47.44,46.26,46.74,645941,0
+RRR.US,D,20250117,000000,47.35,47.45,46.42,46.73,523883,0
+RRR.US,D,20250121,000000,47.15,47.66,46.88,47.54,346187,0
+RRR.US,D,20250122,000000,47.43,48.58,47.095,47.59,780656,0
+RRR.US,D,20250123,000000,47.14,47.93,46.78,47.51,431074,0
+RRR.US,D,20250124,000000,47.15,47.42,46.29,46.32,404328,0
+RRR.US,D,20250127,000000,46.14,48.39,46.14,47.69,1031738,0
+RRR.US,D,20250128,000000,47.47,48.47,47.235,48.34,621532,0
+RRR.US,D,20250129,000000,48.23,48.23,47.24,47.73,323310,0
+RRR.US,D,20250130,000000,48.27,50.83,48.18,49.52,795344,0
+RRR.US,D,20250131,000000,49.16,49.66,48.48,49.05,513309,0
+RRR.US,D,20250203,000000,47.44,48.85,47.43,48.64,527311,0
+RRR.US,D,20250204,000000,48.3,48.99,48.13,48.54,246903,0
+RRR.US,D,20250205,000000,48.73,49.43,48.36,48.82,477844,0
+RRR.US,D,20250206,000000,49.25,49.64,48.6,48.88,576421,0
+RRR.US,D,20250207,000000,48.81,49.5,48.405,49.25,1360261,0
+RRR.US,D,20250210,000000,49.68,51.01,49.21,50.41,830727,0
+RRR.US,D,20250211,000000,49.68,51.08,49.68,50.92,1092380,0
+RRR.US,D,20250212,000000,53.11,53.97,51.31,51.57,1218646,0
+RRR.US,D,20250213,000000,52.24,52.675,51.575,52.1,1127493,0
+RRR.US,D,20250214,000000,52.12,53.4,51.99,52.79,620794,0
+RRR.US,D,20250218,000000,52.83,53.255,52.275,52.91,467126,0
+RRR.US,D,20250219,000000,52.52,53.21,51.5993,52.9,402461,0
+RRR.US,D,20250220,000000,52.58,53.065,52.23,52.79,333099,0
+RRR.US,D,20250221,000000,53.1,53.1,50.555,51.4,520293,0
+RRR.US,D,20250224,000000,51.48,52.97,50.89,51.08,531471,0
+RRR.US,D,20250225,000000,51,51.2167,50.29,50.46,516842,0
+RRR.US,D,20250226,000000,50.82,51.305,50.06,50.16,478731,0
+RRR.US,D,20250227,000000,50,50.45,49.56,49.66,396292,0
+RRR.US,D,20250228,000000,49.71,50.25,49.42,49.97,469560,0
+RRR.US,D,20250303,000000,50.23,50.6,48.81,49.06,491514,0
+RRR.US,D,20250304,000000,48.57,48.89,46.92,48.06,690122,0
+RRR.US,D,20250305,000000,48.2,49.13,47.61,47.88,531338,0
+RRR.US,D,20250306,000000,47.61,47.895,46.85,47.07,398015,0
+RRR.US,D,20250307,000000,46.91,47.24,45.28,47.01,984480,0
+RRR.US,D,20250310,000000,46,46.37,44.44,44.47,994968,0
+RRR.US,D,20250311,000000,44.47,44.47,42.33,43.13,870562,0
+RRR.US,D,20250312,000000,43.93,44.37,42.85,44.14,829727,0
+RRR.US,D,20250313,000000,44.03,44.554,42.65,42.69,550976,0
+RRR.US,D,20250314,000000,43.29,45.13,42.98,45.04,698471,0
+RRR.US,D,20250317,000000,44.79,45.89,44.585,45.39,534204,0
+RRR.US,D,20250318,000000,45.03,45.72,44.5,44.59,323964,0
+RRR.US,D,20250319,000000,44.59,45.68,44.59,45.33,352011,0
+RRR.US,D,20250320,000000,44.86,45.615,44.855,44.93,424488,0
+RRR.US,D,20250321,000000,44.46,44.5,42.915,44.25,693404,0
+RRR.US,D,20250324,000000,44.79,45.57,44.785,45.13,378770,0
+RRR.US,D,20250325,000000,45.36,45.7,44.36,44.64,520690,0
+RRR.US,D,20250326,000000,44.83,44.94,44.31,44.61,485210,0
+RRR.US,D,20250327,000000,44.38,44.645,43.7,44.43,408993,0
+RRR.US,D,20250328,000000,44.27,44.42,42.85,43.12,590449,0
+RRR.US,D,20250331,000000,42.47,43.66,41.46,43.37,699145,0
+RRR.US,D,20250401,000000,43.14,43.27,41.8635,42.12,562478,0
+RRR.US,D,20250402,000000,41.65,43.22,41.45,43.07,691181,0
+RRR.US,D,20250403,000000,41.16,41.16,38.92,39.01,908458,0
+RRR.US,D,20250404,000000,37.09,38.5,36.02,37.62,1640264,0
+RRR.US,D,20250407,000000,36.51,39.53,35.09,38.47,2142743,0
+RRR.US,D,20250408,000000,39.77,40.26,37.075,37.6,875807,0
+RRR.US,D,20250409,000000,37.05,43.25,36.855,42.41,1011502,0
+RRR.US,D,20250410,000000,41.03,41.585,39.145,40.34,592045,0
+RRR.US,D,20250411,000000,40.17,40.94,39.33,40.49,597962,0
+RRR.US,D,20250414,000000,40.91,41.29,39.82,41.08,664346,0
+RRR.US,D,20250415,000000,41.1,41.84,40.77,41.22,388262,0
+RRR.US,D,20250416,000000,41.02,41.24,40.175,40.76,443275,0
+RRR.US,D,20250417,000000,40.36,41.32,40.36,40.7,448464,0
+RRR.US,D,20250421,000000,40.51,40.74,39.4508,40.04,628260,0
+RRR.US,D,20250422,000000,40.56,41.54,40.16,41.45,593730,0
+RRR.US,D,20250423,000000,42.54,43.77,41.71,41.85,734191,0
+RRR.US,D,20250424,000000,41.88,42.145,41.34,41.83,672988,0
+RRR.US,D,20250425,000000,41.89,42.725,41.5601,42.6,567304,0
+RRR.US,D,20250428,000000,42.55,43.17,42.34,42.86,403670,0
+RRR.US,D,20250429,000000,42.62,43.73,42.46,43.59,638952,0
+RRR.US,D,20250430,000000,42.79,42.8,41.835,42.7,725035,0
+RRR.US,D,20250501,000000,42.73,43.67,41.9,42.27,1631080,0
+RRR.US,D,20250502,000000,43.07,44.2423,42.25,43.81,783333,0
+RRR.US,D,20250505,000000,43.2,44.75,43.2,43.68,598933,0
+RRR.US,D,20250506,000000,43.28,43.76,43.175,43.33,403670,0
+RRR.US,D,20250507,000000,43.59,44.255,43.16,43.99,467836,0
+RRR.US,D,20250508,000000,44.08,44.91,43.76,44.16,505461,0
+RRR.US,D,20250509,000000,44.23,44.63,44.025,44.4,441060,0
+RRR.US,D,20250512,000000,46.72,47.56,46.41,46.92,840460,0
+RRR.US,D,20250513,000000,47.07,48.425,46.9,47.99,1024525,0
+RRR.US,D,20250514,000000,46.81,47.78,46.715,47.2,596760,0
+RRR.US,D,20250515,000000,46.99,47.3,46.7344,47.15,770288,0
+RRR.US,D,20250516,000000,47.15,47.23,46.65,47.1,486947,0
+RRR.US,D,20250519,000000,46.41,47,46.21,46.47,688993,0
+RRR.US,D,20250520,000000,46.17,46.44,45.2,45.75,561225,0
+RRR.US,D,20250521,000000,45.33,45.945,44.4625,44.61,1152312,0
+RRR.US,D,20250522,000000,44.55,47.295,44.28,47.19,1428177,0
+RRR.US,D,20250523,000000,46.17,47.12,46.17,47,726364,0
+RRR.US,D,20250527,000000,47.88,50.46,47.525,49.85,1180898,0
+RRR.US,D,20250528,000000,49.78,50.01,48.91,49.54,956811,0
+RRR.US,D,20250529,000000,49.62,49.63,48.5,48.83,672748,0
+RRR.US,D,20250530,000000,48.47,49.08,47.875,48.07,610232,0
+RRR.US,D,20250602,000000,49.07,49.8,48.51,49.37,1050901,0
+RRR.US,D,20250603,000000,49.21,49.36,48.46,49.09,593019,0
+RRR.US,D,20250604,000000,48.99,49.95,48.7001,49.33,620710,0
+RRR.US,D,20250605,000000,49.19,49.79,49.02,49.4,362582,0
+RRR.US,D,20250606,000000,49.99,50.47,49.435,50.04,393580,0
+RRR.US,D,20250609,000000,50.17,50.28,49,49.11,608227,0
+RRR.US,D,20250610,000000,49.31,49.79,48.45,49.02,613929,0
+RRR.US,D,20250611,000000,49.09,49.6,48.5,48.71,653851,0
+RRR.US,D,20250612,000000,48.22,49.09,47.83,48.79,472287,0
+RRR.US,D,20250613,000000,48.11,48.755,47.565,47.73,585985,0
+RRR.US,D,20250616,000000,48.26,50.13,48.09,49.93,664483,0
+RRR.US,D,20250617,000000,49.58,50.81,49.48,50.51,1036689,0
+RRR.US,D,20250618,000000,50.11,51.32,49.985,50.75,472151,0
+RRR.US,D,20250620,000000,51.02,51.41,50.02,50.23,838513,0
+RRR.US,D,20250623,000000,50.49,50.95,49.4747,50.93,641505,0
+RRR.US,D,20250624,000000,51.28,52.29,50.95,51.92,600507,0
+RRR.US,D,20250625,000000,51.66,52.17,51.33,51.55,444197,0
+RRR.US,D,20250626,000000,50.93,51.96,50.85,51.19,495737,0
+RRR.US,D,20250627,000000,51.22,52.03,50.98,51.85,932097,0
+RRR.US,D,20250630,000000,52.36,52.36,51.4,52.03,461623,0
+RRR.US,D,20250701,000000,52.04,54.13,52.04,53.5,1050169,0
+RRR.US,D,20250702,000000,53.65,54.49,53.08,54.39,1915994,0
+RRR.US,D,20250703,000000,54.75,55.12,54.59,54.72,428866,0
+RRR.US,D,20250707,000000,54.04,55.27,53.64,54.85,923597,0
+RRR.US,D,20250708,000000,55.14,55.67,54.52,54.61,883200,0
+RRR.US,D,20250709,000000,54.99,55.155,54.47,54.81,741545,0
+RRR.US,D,20250710,000000,54.88,57.41,54.88,57.32,999248,0
+RRR.US,D,20250711,000000,56.85,57.03,55.51,56.13,731092,0
+RRR.US,D,20250714,000000,55.83,56.82,55.565,56.3,837534,0
+RRR.US,D,20250715,000000,56.58,56.82,54.8,54.93,926540,0
+RRR.US,D,20250716,000000,56.64,56.745,53.96,55.64,1073142,0
+RRR.US,D,20250717,000000,55.65,56.7,55.3,55.37,667804,0
+RRR.US,D,20250718,000000,55.61,55.61,54.37,54.88,732702,0
+RRR.US,D,20250721,000000,55.08,55.575,54.305,54.49,454150,0
+RRR.US,D,20250722,000000,54.58,55.26,53.39,54.26,683704,0
+RRR.US,D,20250723,000000,54.56,54.96,54,54.66,565714,0
+RRR.US,D,20250724,000000,54.76,54.76,52.75,52.79,587848,0
+RRR.US,D,20250725,000000,53.32,54.34,53.0001,54.2,496910,0
+RRR.US,D,20250728,000000,54.31,54.949,54.17,54.72,426952,0
+RRR.US,D,20250729,000000,54.91,55.18,54.13,55.01,701425,0
+RRR.US,D,20250730,000000,57.36,60.15,57.23,60.01,2068404,0
+RRR.US,D,20250731,000000,59.91,62,59.2317,61.35,2078838,0
+RRR.US,D,20250801,000000,60.31,60.65,58.95,60.54,1622652,0
+RRR.US,D,20250804,000000,60.8,60.96,58.99,59.22,839572,0
+RRR.US,D,20250805,000000,58.91,59.03,58.13,58.42,904299,0
+RRR.US,D,20250806,000000,58.39,59.015,57.34,57.4,735326,0
+RRR.US,D,20250807,000000,57.81,57.86,55.73,56.59,841668,0
+RRR.US,D,20250808,000000,56.59,56.95,56,56.29,616686,0
+RRR.US,D,20250811,000000,56.29,57.215,56.0001,57.13,882737,0
+RRR.US,D,20250812,000000,57.28,60.25,57.28,60.22,801103,0
+RRR.US,D,20250813,000000,60.26,61.24,59.7929,60.92,843730,0
+RRR.US,D,20250814,000000,60.27,60.85,59.86,60.58,483394,0
+RRR.US,D,20250815,000000,60.74,61,58.98,59.04,698080,0
+RRR.US,D,20250818,000000,59.42,59.89,59.155,59.5,674077,0
+RRR.US,D,20250819,000000,59.63,61.46,59.555,60.22,1650429,0
+RRR.US,D,20250820,000000,60.05,60.36,59.295,59.66,686306,0
+RRR.US,D,20250821,000000,59.39,60.04,59.12,59.8,929390,0
+RRR.US,D,20250822,000000,60.21,61.59,59.695,61.44,792542,0
+RRR.US,D,20250825,000000,61.28,62.5,61.045,61.93,526679,0
+RRR.US,D,20250826,000000,61.86,62.61,61.71,62.57,578584,0
+RRR.US,D,20250827,000000,62.98,63.3,62.39,62.97,891729,0
+RRR.US,D,20250828,000000,63.2,63.595,62.6,62.96,689998,0
+RRR.US,D,20250829,000000,62.99,63.26,61.74,61.87,617190,0
+RRR.US,D,20250902,000000,60.93,62.45,60.59,62.43,739684,0
+RRR.US,D,20250903,000000,62.41,62.945,61.32,61.91,1145019,0
+RRR.US,D,20250904,000000,62.32,62.645,61.58,61.97,638596,0
+RRR.US,D,20250905,000000,62.02,62.71,61.67,62.26,554115,0
+RRR.US,D,20250908,000000,62.68,62.68,61.29,61.37,534710,0
+RRR.US,D,20250909,000000,61.52,62.1,60.795,60.98,411561,0
+RRR.US,D,20250910,000000,60.7,61.52,60.5,61.51,520614,0
+RRR.US,D,20250911,000000,61.41,61.915,60.97,61.67,345152,0
+RRR.US,D,20250912,000000,61.31,61.79,60.45,61.34,314411,0
+RRR.US,D,20250915,000000,61.36,62.23,61.01,61.08,521036,0
+RRR.US,D,20250916,000000,61.06,61.22,58.84,59.71,735749,0
+RRR.US,D,20250917,000000,59.9,61.29,59.79,60.63,430936,0
+RRR.US,D,20250918,000000,60.84,61.35,60.29,60.99,566263,0
+RRR.US,D,20250919,000000,61.24,61.24,60.125,60.76,704289,0
+RRR.US,D,20250922,000000,60.46,61.09,59.92,60.64,923223,0
+RRR.US,D,20250923,000000,60.58,62.1713,60.38,61.58,587777,0
+RRR.US,D,20250924,000000,61.46,61.905,59.76,61,647254,0
+RRR.US,D,20250925,000000,60.56,61.02,59.895,59.98,975430,0
+RRR.US,D,20250926,000000,60.43,62.02,60.21,61.73,607338,0
+RRR.US,D,20250929,000000,62.51,62.81,61.565,62.73,586445,0
+RRR.US,D,20250930,000000,62.2,62.505,60.53,61.06,597755,0
+RRR.US,D,20251001,000000,60.54,61.12,59.96,60.75,576188,0
+RRR.US,D,20251002,000000,60.84,61.965,60.49,61.44,890702,0
+RRR.US,D,20251003,000000,61.54,61.99,60.21,60.4,343829,0
+RRR.US,D,20251006,000000,60.37,60.94,59.26,59.46,514721,0
+RRR.US,D,20251007,000000,59.15,59.42,57.24,57.58,718353,0
+RRR.US,D,20251008,000000,57.58,57.955,57.2,57.31,711928,0
+RRR.US,D,20251009,000000,57.41,57.86,56.85,57.48,356014,0
+RRR.US,D,20251010,000000,57.44,57.655,55.52,55.73,596522,0
+RRR.US,D,20251013,000000,55.45,56.9,55.45,55.86,886082,0
+RRR.US,D,20251014,000000,55.26,57.955,55.26,57.67,619732,0
+RRR.US,D,20251015,000000,57.97,59,57.94,58.41,452737,0
+RRR.US,D,20251016,000000,58.61,58.715,57.74,58.45,426580,0
+RRR.US,D,20251017,000000,58.54,59.19,58.3301,58.67,327969,0
+RRR.US,D,20251020,000000,59.28,60.15,58.8703,59.43,301356,0
+RRR.US,D,20251021,000000,59.56,60.55,59.24,60.12,376868,0
+RRR.US,D,20251022,000000,60.05,60.87,59.86,60.65,706309,0
+RRR.US,D,20251023,000000,59.99,62,59.99,61.47,592069,0
+RRR.US,D,20251024,000000,61.44,61.67,58.77,59.07,1248351,0
+RRR.US,D,20251027,000000,58.93,59.49,58.295,58.44,521456,0
+RRR.US,D,20251028,000000,58.15,59.45,57.69,59.24,722325,0
+RRR.US,D,20251029,000000,57.83,57.83,52.095,52.29,1706746,0
+RRR.US,D,20251030,000000,52,54.37,51.76,53.79,859700,0
+RRR.US,D,20251031,000000,53.27,53.9,52.49,53.31,918809,0
+RRR.US,D,20251103,000000,54.28,54.62,53.57,54.07,779908,0
+RRR.US,D,20251104,000000,54.17,54.32,53.35,54.04,671513,0
+RRR.US,D,20251105,000000,53.94,55.02,53.765,54.43,490962,0
+RRR.US,D,20251106,000000,54.83,55.655,54.2825,55.23,639433,0
+RRR.US,D,20251107,000000,57.395,58.21,56.52,57.83,2310454,0
+RRR.US,D,20251110,000000,58.37,60.155,58.32,59.07,1642560,0
+RRR.US,D,20251111,000000,59.31,59.865,58.45,58.72,1333401,0
+RRR.US,D,20251112,000000,58.9,59.43,57.7,58.23,7950310,0
+RRR.US,D,20251113,000000,57.65,59.71,57.45,58.95,1482944,0
+RRR.US,D,20251114,000000,58.19,58.59,56.9,57.36,1038869,0
+RRR.US,D,20251117,000000,56.97,57.155,53.97,53.99,1329270,0
+RRR.US,D,20251118,000000,53.66,55.63,53.03,55.28,1090991,0
+RRR.US,D,20251119,000000,55.25,55.89,54.69,54.71,861829,0
+RRR.US,D,20251120,000000,55.55,56.07,54.065,54.33,647947,0
+RRR.US,D,20251121,000000,54.88,56.5,54.395,55.79,879001,0
+RRR.US,D,20251124,000000,55.55,56.045,54.84,55.4,1063744,0
+RRR.US,D,20251125,000000,55.91,58.435,55.615,57.98,1160153,0
+RRR.US,D,20251126,000000,57.61,59.05,57.61,58.83,762535,0
+RRR.US,D,20251128,000000,58.79,59.225,58.47,58.57,280331,0
+RRR.US,D,20251201,000000,58.27,59,58.02,58.74,696531,0
+RRR.US,D,20251202,000000,59.22,59.53,58.39,59.21,428298,0
+RRR.US,D,20251203,000000,59.38,59.925,57.93,58.23,667386,0
+RRR.US,D,20251204,000000,58.06,58.415,56.22,56.33,417763,0
+RRR.US,D,20251205,000000,56.22,56.99,56,56.23,382963,0
+RRR.US,D,20251208,000000,56.48,56.88,55.92,56.21,567674,0
+RRR.US,D,20251209,000000,56.25,56.795,56.12,56.42,324086,0
+RRR.US,D,20251210,000000,56.31,57.765,56.31,57.44,690846,0
+RRR.US,D,20251211,000000,57.83,61.26,57.51,61.14,828688,0
+RRR.US,D,20251212,000000,61.8,62.275,60.525,60.97,852742,0
+RRR.US,D,20251215,000000,61.05,62.15,60.645,62.1,625844,0
+RRR.US,D,20251216,000000,62.09,62.76,61.85,62.67,1343317,0
+RRR.US,D,20251217,000000,62.6,64.25,62.315,63.08,1211187,0
+RRR.US,D,20251218,000000,63.59,63.59,62.18,62.71,936448,0
+RRR.US,D,20251219,000000,62.69,63.58,62.69,63.13,1354087,0
+RRR.US,D,20251222,000000,63.05,63.84,62.36,63.58,481653,0
+RRR.US,D,20251223,000000,63.39,63.39,62.35,62.51,381730,0
+RRR.US,D,20251224,000000,62,62.515,61.1801,62.05,266567,0
+RRR.US,D,20251226,000000,62.2,63.05,61.855,62.74,416043,0
+RRR.US,D,20251229,000000,62.53,62.93,61.73,62.76,395486,0
+RRR.US,D,20251230,000000,62.52,63.2899,62.4854,63.03,618049,0
+RRR.US,D,20251231,000000,62.73,63.29,61.75,61.95,463162,0
+RRR.US,D,20260102,000000,61.95,63.2,61,62.97,618889,0
+RRR.US,D,20260105,000000,62.47,63.6999,61.84,61.87,541954,0
+RRR.US,D,20260106,000000,61.87,62.37,61.58,62.09,364136,0
+RRR.US,D,20260107,000000,61.91,62.44,60.4301,61.27,646433,0
+RRR.US,D,20260108,000000,61.23,64.69,61.23,63.65,668444,0
+RRR.US,D,20260109,000000,63.65,63.995,62.14,62.65,561703,0
+RRR.US,D,20260112,000000,62.42,63.615,61.33,61.87,494860,0
+RRR.US,D,20260113,000000,62.01,62.595,61.65,62.38,538765,0
+RRR.US,D,20260114,000000,62.38,62.56,60.85,61.87,832602,0
+RRR.US,D,20260115,000000,62.26,64.235,61.9107,63.56,683037,0
+RRR.US,D,20260116,000000,63.53,63.74,62.6,63.03,647346,0
+RRR.US,D,20260120,000000,61.93,62.53,61.29,61.41,434639,0
+RRR.US,D,20260121,000000,61.97,62.33,60.89,62.17,429329,0
+RRR.US,D,20260122,000000,62.66,63.29,61.28,61.5,384158,0
+RRR.US,D,20260123,000000,61.21,61.365,60.6,61.27,338969,0
+RRR.US,D,20260126,000000,61.28,62.25,61.25,61.57,356337,0
+RRR.US,D,20260127,000000,61.58,61.93,60.17,60.4,278405,0
+RRR.US,D,20260128,000000,60.74,62.21,60.64,61.24,628224,0
+RRR.US,D,20260129,000000,61.48,62.49,61.18,62.45,649197,0
+RRR.US,D,20260130,000000,62.74,63.96,61.31,63.13,1196173,0
+RRR.US,D,20260202,000000,63.43,64.52,63.13,63.34,726674,0
+RRR.US,D,20260203,000000,63.4,64.1,61.8,63.46,770953,0
+RRR.US,D,20260204,000000,64.07,65.24,62.985,63.96,612534,0
+RRR.US,D,20260205,000000,64.06,64.06,61.97,62.57,600267,0
+RRR.US,D,20260206,000000,62.62,65.62,62.62,65.45,607537,0
+RRR.US,D,20260209,000000,65.09,66.11,64.741,65.51,695184,0
+RRR.US,D,20260210,000000,65.52,66.99,65.49,66.79,1388513,0
+RRR.US,D,20260211,000000,67.5,68.99,64.6546,64.87,1262588,0
+RRR.US,D,20260212,000000,66.18,66.89,61.63,62.09,961594,0
+RRR.US,D,20260213,000000,61.62,62.71,60.88,61.6,671707,0
+RRR.US,D,20260217,000000,62.24,63.35,61.6,63.18,511387,0
+RRR.US,D,20260218,000000,63.18,65.62,63.18,65.58,596904,0
diff --git a/daily/us/nasdaq stocks/2/rtyy.us.txt b/daily/us/nasdaq stocks/2/rtyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f908acaa74738f978c8dce807b319018d87af1fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rtyy.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RTYY.US,D,20251202,000000,25.02,25.18,24.8333,24.8333,1191,0
+RTYY.US,D,20251203,000000,24.7591,25.1298,24.61,25.1298,1285,0
+RTYY.US,D,20251204,000000,25.04,25.4,24.948,25.1355,32630,0
+RTYY.US,D,20251205,000000,24.3,24.3,23.8015,23.8283,6731,0
+RTYY.US,D,20251208,000000,24.07,24.51,23.43,23.6777,11581,0
+RTYY.US,D,20251209,000000,23.34,24.08,23.2401,23.92,19645,0
+RTYY.US,D,20251210,000000,23.8499,24.14,23.7312,24.1254,8274,0
+RTYY.US,D,20251211,000000,23.95,24.2982,23.47,24.2982,23528,0
+RTYY.US,D,20251212,000000,23.7001,23.86,23.1481,23.2465,13955,0
+RTYY.US,D,20251215,000000,23.4,23.4,21.5,21.5,12328,0
+RTYY.US,D,20251216,000000,21.45,21.46,21.24,21.345,12293,0
+RTYY.US,D,20251217,000000,21.4538,21.4538,21.245,21.245,3116,0
+RTYY.US,D,20251218,000000,21.47,21.56,21.23,21.5071,61819,0
+RTYY.US,D,20251219,000000,20.91,21.653,20.7304,21.653,47468,0
+RTYY.US,D,20251222,000000,21.85,21.85,21.7219,21.7219,4141,0
+RTYY.US,D,20251223,000000,21.57,21.635,21.4181,21.4181,2227,0
+RTYY.US,D,20251224,000000,21.588,21.74,21.4601,21.6896,18239,0
+RTYY.US,D,20251226,000000,21.01,21.01,20.45,20.4659,10608,0
+RTYY.US,D,20251229,000000,20.39,20.5974,20.2,20.2039,14066,0
+RTYY.US,D,20251230,000000,19.18,19.18,19.0601,19.1041,14477,0
+RTYY.US,D,20251231,000000,19.1347,19.16,19.13,19.13,15948,0
+RTYY.US,D,20260102,000000,18.66,19.04,18.21,19.0296,16726,0
+RTYY.US,D,20260105,000000,19.17,19.17,19.041,19.17,25253,0
+RTYY.US,D,20260106,000000,19.3,19.3,19.07,19.155,8143,0
+RTYY.US,D,20260107,000000,19.12,19.22,19.0459,19.17,9735,0
+RTYY.US,D,20260108,000000,19.01,19.25,18.9099,19.1409,65143,0
+RTYY.US,D,20260109,000000,18.65,19.015,18.5642,18.6678,24556,0
+RTYY.US,D,20260112,000000,18.65,19.27,18.5803,19.2665,18722,0
+RTYY.US,D,20260113,000000,19.42,19.48,19.31,19.465,19708,0
+RTYY.US,D,20260114,000000,19.6,19.65,19.52,19.595,20067,0
+RTYY.US,D,20260115,000000,19.4,19.55,19.15,19.275,62150,0
+RTYY.US,D,20260116,000000,19.17,19.65,19.17,19.6127,11015,0
+RTYY.US,D,20260120,000000,19.24,19.6399,19.19315,19.44,32620,0
+RTYY.US,D,20260121,000000,19.55,19.71,18.62,18.9084,26630,0
+RTYY.US,D,20260122,000000,19.03,19.05,18.66,18.795,38162,0
+RTYY.US,D,20260123,000000,18.17,18.93,17.9202,18.39,29749,0
+RTYY.US,D,20260126,000000,18.52,18.52,17.699,17.699,23092,0
+RTYY.US,D,20260127,000000,17.71,18.63,17.52,18.5162,35137,0
+RTYY.US,D,20260128,000000,18.8,18.94,18.7683,18.9179,10369,0
+RTYY.US,D,20260129,000000,18.78,18.9,18.125,18.6168,47790,0
+RTYY.US,D,20260130,000000,18.02,18.02,17.2,17.29,16954,0
+RTYY.US,D,20260202,000000,16.68,17.1717,16.54,16.9826,28866,0
+RTYY.US,D,20260203,000000,17.17,17.2258,16.775,16.9344,28949,0
+RTYY.US,D,20260204,000000,16.83,16.83,16.51,16.5809,22727,0
+RTYY.US,D,20260205,000000,16.3,16.33,15.64,15.64,38703,0
+RTYY.US,D,20260206,000000,15.45,15.98,15.36,15.8513,31598,0
+RTYY.US,D,20260209,000000,15.75,16.2493,15.742,16.2288,20884,0
+RTYY.US,D,20260210,000000,15.98,16.35,15.98,16.1183,19250,0
+RTYY.US,D,20260211,000000,16.49,16.49,15.93,16.3879,15971,0
+RTYY.US,D,20260212,000000,16.35,16.49,15.91,16.0021,55125,0
+RTYY.US,D,20260213,000000,15.55,16.1315,15.415,16.0178,16000,0
+RTYY.US,D,20260217,000000,15.94,16.03,15.52,15.8038,16507,0
+RTYY.US,D,20260218,000000,16.285,16.48,16.285,16.3895,23579,0
diff --git a/daily/us/nasdaq stocks/2/sail.us.txt b/daily/us/nasdaq stocks/2/sail.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59ae994a68b5501cce98eb8bc57a0af37fea91d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sail.us.txt	
@@ -0,0 +1,255 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAIL.US,D,20250213,000000,23,23.25,20.77,22,43599047,0
+SAIL.US,D,20250214,000000,22,24.95,21.5083,24.55,11087785,0
+SAIL.US,D,20250218,000000,25,26.35,24.75,25.7,5010867,0
+SAIL.US,D,20250219,000000,25.65,25.67,24.5,24.75,2214927,0
+SAIL.US,D,20250220,000000,25.5,25.75,23.97,24.53,7014710,0
+SAIL.US,D,20250221,000000,24.48,25.02,23.55,23.56,1677195,0
+SAIL.US,D,20250224,000000,24.05,24.44,23.05,23.35,1594704,0
+SAIL.US,D,20250225,000000,23.31,24.01,23.2,23.71,1721947,0
+SAIL.US,D,20250226,000000,23.72,24.46,23.71,24.06,1387924,0
+SAIL.US,D,20250227,000000,24.41,24.46,23.6,23.6,1151771,0
+SAIL.US,D,20250228,000000,23.4,24.1199,23.1948,24,779570,0
+SAIL.US,D,20250303,000000,24.01,24.01,23.23,23.57,1748098,0
+SAIL.US,D,20250304,000000,23.39,24,23,23.27,1841479,0
+SAIL.US,D,20250305,000000,23.27,23.62,23,23.41,1006542,0
+SAIL.US,D,20250306,000000,23,23.75,22.5,23,2016774,0
+SAIL.US,D,20250307,000000,22.65,23.17,20.95,22.05,3192829,0
+SAIL.US,D,20250310,000000,21,22.0903,19.54,19.74,3413050,0
+SAIL.US,D,20250311,000000,20.17,20.305,18.43,19.27,2280988,0
+SAIL.US,D,20250312,000000,19.575,20,19.12,19.27,1157321,0
+SAIL.US,D,20250313,000000,19.43,19.43,17.56,18.12,2722449,0
+SAIL.US,D,20250314,000000,18.46,19.4,18.12,18.7,1282033,0
+SAIL.US,D,20250317,000000,18.8,19.89,18.78,19.82,1286456,0
+SAIL.US,D,20250318,000000,19.5,19.97,19.2,19.74,861160,0
+SAIL.US,D,20250319,000000,19.76,20.18,19.6,19.95,1103788,0
+SAIL.US,D,20250320,000000,19.65,20.17,19.545,19.88,702287,0
+SAIL.US,D,20250321,000000,19.51,20.5,19.26,20.25,4988810,0
+SAIL.US,D,20250324,000000,20.45,21.27,20.3438,21.23,1411970,0
+SAIL.US,D,20250325,000000,21.52,22.57,20.87,21.8,2558900,0
+SAIL.US,D,20250326,000000,21.81,22.465,20.1,21.54,2421072,0
+SAIL.US,D,20250327,000000,21.3,21.5959,20.4,20.52,1832715,0
+SAIL.US,D,20250328,000000,20.18,20.18,18.64,19.54,2331824,0
+SAIL.US,D,20250331,000000,19.48,19.48,18.22,18.75,2273239,0
+SAIL.US,D,20250401,000000,18.6,19.1,18.15,18.29,4093642,0
+SAIL.US,D,20250402,000000,18.1,19,17.91,18.95,3233022,0
+SAIL.US,D,20250403,000000,18.08,18.25,17.3,17.55,2198985,0
+SAIL.US,D,20250404,000000,16.85,17,15.35,15.96,1838874,0
+SAIL.US,D,20250407,000000,15.07,17.1,15.05,16.51,1596901,0
+SAIL.US,D,20250408,000000,17.01,18,16.06,16.34,1756207,0
+SAIL.US,D,20250409,000000,16.08,18.190221,15.46,17.82,4377011,0
+SAIL.US,D,20250410,000000,17.29,17.6531,15.82,17.12,1326257,0
+SAIL.US,D,20250411,000000,17.02,17.78,16.3948,17.56,871689,0
+SAIL.US,D,20250414,000000,17.77,17.88,16.75,17.22,782865,0
+SAIL.US,D,20250415,000000,17.1,17.78,17.1,17.41,496580,0
+SAIL.US,D,20250416,000000,17.34,17.7,16.35,16.89,1026774,0
+SAIL.US,D,20250417,000000,16.84,17.28,16.59,17.08,1219613,0
+SAIL.US,D,20250421,000000,16.76,17.05,15.34,15.65,971193,0
+SAIL.US,D,20250422,000000,15.81,16.16,15.701,16.05,739205,0
+SAIL.US,D,20250423,000000,16.74,17.46,16.2,16.33,996404,0
+SAIL.US,D,20250424,000000,16.34,17.01,16.33,17,1005616,0
+SAIL.US,D,20250425,000000,17,17.17,16.59,17.12,730070,0
+SAIL.US,D,20250428,000000,17.32,17.53,16.64,17.07,852377,0
+SAIL.US,D,20250429,000000,17.09,17.405,16.87,17.32,462823,0
+SAIL.US,D,20250430,000000,16.8,17.22,16.25,17.16,749442,0
+SAIL.US,D,20250501,000000,17.6,17.925,17.19,17.47,816918,0
+SAIL.US,D,20250502,000000,17.8,18.96,17.51,18.7,1501894,0
+SAIL.US,D,20250505,000000,18.9,19.84,18.75,19.39,2679854,0
+SAIL.US,D,20250506,000000,19.22,19.78,17.77,17.84,1883789,0
+SAIL.US,D,20250507,000000,17.85,18.775,17.85,18.38,1078909,0
+SAIL.US,D,20250508,000000,18.5,19.31,18.4701,18.79,1375144,0
+SAIL.US,D,20250509,000000,18.95,19.24,18.13,18.62,4717310,0
+SAIL.US,D,20250512,000000,19.43,19.93,18.8301,19.83,1384644,0
+SAIL.US,D,20250513,000000,20,20.1851,19.5,19.58,1026377,0
+SAIL.US,D,20250514,000000,19.7,19.9009,18.9,18.99,884964,0
+SAIL.US,D,20250515,000000,18.94,18.98,18.42,18.63,1041770,0
+SAIL.US,D,20250516,000000,18.89,19.075,18.43,18.63,1924566,0
+SAIL.US,D,20250519,000000,18.63,18.74,18.08,18.35,993175,0
+SAIL.US,D,20250520,000000,18.38,18.38,17.66,17.79,2231897,0
+SAIL.US,D,20250521,000000,17.69,17.695,17.12,17.18,2498109,0
+SAIL.US,D,20250522,000000,17.1,17.53,16.8,17.24,1662965,0
+SAIL.US,D,20250523,000000,16.83,17.31,16.56,17.09,2350962,0
+SAIL.US,D,20250527,000000,17.39,17.6,17.22,17.54,1698578,0
+SAIL.US,D,20250528,000000,17.44,18.0052,17.24,17.61,1225516,0
+SAIL.US,D,20250529,000000,17.76,17.76,17.03,17.37,1006661,0
+SAIL.US,D,20250530,000000,17.37,17.82,17.1921,17.62,843317,0
+SAIL.US,D,20250602,000000,17.52,17.67,16.98,17.34,1013938,0
+SAIL.US,D,20250603,000000,17.13,17.895,17.1123,17.78,1179977,0
+SAIL.US,D,20250604,000000,17.99,18.19,17.86,18.05,710918,0
+SAIL.US,D,20250605,000000,18.32,18.32,17.9,18.02,703900,0
+SAIL.US,D,20250606,000000,18.13,19.28,17.88,19.07,1568954,0
+SAIL.US,D,20250609,000000,19.47,19.6673,19.025,19.18,1148805,0
+SAIL.US,D,20250610,000000,19.34,19.75,19.13,19.65,2608961,0
+SAIL.US,D,20250611,000000,22.57,23.83,22.0101,22.53,9691734,0
+SAIL.US,D,20250612,000000,22.97,23.535,22.25,23.3,3183154,0
+SAIL.US,D,20250613,000000,22.745,23.3,22.45,22.61,1872680,0
+SAIL.US,D,20250616,000000,23.02,24,22.93,23.4,3361267,0
+SAIL.US,D,20250617,000000,23.17,23.28,22.59,22.95,1611562,0
+SAIL.US,D,20250618,000000,23.05,23.1538,22.59,22.95,1437489,0
+SAIL.US,D,20250620,000000,23.1,23.24,22.161,22.6,3302728,0
+SAIL.US,D,20250623,000000,22.58,23.6,22.06,23.52,1794604,0
+SAIL.US,D,20250624,000000,23.87,24.69,23.63,24.26,2495587,0
+SAIL.US,D,20250625,000000,24.66,24.95,23.01,23.19,2146602,0
+SAIL.US,D,20250626,000000,23.33,23.82,23.05,23.61,1766677,0
+SAIL.US,D,20250627,000000,23.83,23.99,22.592,22.77,5078721,0
+SAIL.US,D,20250630,000000,23.39,23.53,22.81,22.86,2046573,0
+SAIL.US,D,20250701,000000,22.77,22.77,21.11,21.71,2822868,0
+SAIL.US,D,20250702,000000,21.8,21.82,21.02,21.73,2525372,0
+SAIL.US,D,20250703,000000,22.04,22.47,21.71,22.16,600564,0
+SAIL.US,D,20250707,000000,21.34,22.02,20.7,21.97,1401761,0
+SAIL.US,D,20250708,000000,22.23,22.26,21.46,21.91,1292586,0
+SAIL.US,D,20250709,000000,22.14,22.14,21.64,21.91,989233,0
+SAIL.US,D,20250710,000000,22.09,22.12,20.905,20.92,1585610,0
+SAIL.US,D,20250711,000000,20.64,20.87,20.15,20.18,1433012,0
+SAIL.US,D,20250714,000000,20.18,20.68,20.15,20.63,1067174,0
+SAIL.US,D,20250715,000000,20.79,20.9443,20.185,20.36,1482210,0
+SAIL.US,D,20250716,000000,20.7,20.96,20.42,20.6,1999814,0
+SAIL.US,D,20250717,000000,20.57,20.76,20.3995,20.43,1223473,0
+SAIL.US,D,20250718,000000,20.66,21.6699,20.5,21.32,2231617,0
+SAIL.US,D,20250721,000000,21.55,21.8,20.63,20.65,1402707,0
+SAIL.US,D,20250722,000000,20.68,20.85,20.22,20.68,1309819,0
+SAIL.US,D,20250723,000000,20.87,20.96,20.3275,20.79,1034109,0
+SAIL.US,D,20250724,000000,20.69,20.73,19.95,20.47,1403370,0
+SAIL.US,D,20250725,000000,20.5,20.5278,19.85,20.24,1203004,0
+SAIL.US,D,20250728,000000,20.63,20.63,20.13,20.51,1839768,0
+SAIL.US,D,20250729,000000,20.69,22.75,20.045,21.68,6834098,0
+SAIL.US,D,20250730,000000,21.71,22.56,20.59,21.84,5626957,0
+SAIL.US,D,20250731,000000,22.01,23.035,21.72,22.34,3600988,0
+SAIL.US,D,20250801,000000,21.97,21.9999,20.09,20.62,3468925,0
+SAIL.US,D,20250804,000000,20.96,21.17,20.33,20.6,2021344,0
+SAIL.US,D,20250805,000000,20.73,20.97,19.44,19.5,2497400,0
+SAIL.US,D,20250806,000000,19.46,20.255,19.4,20.24,1220317,0
+SAIL.US,D,20250807,000000,20.28,20.395,19.55,20.03,2695962,0
+SAIL.US,D,20250808,000000,19.99,20,19.18,19.19,2133630,0
+SAIL.US,D,20250811,000000,19.2,19.44,18.29,18.34,3122242,0
+SAIL.US,D,20250812,000000,18.82,19.2125,18.4368,18.95,3083422,0
+SAIL.US,D,20250813,000000,20.88,20.9,19.81,19.9,5972217,0
+SAIL.US,D,20250814,000000,19.68,20.15,19.425,19.83,2038540,0
+SAIL.US,D,20250815,000000,19.83,20.55,19.62,20.47,2505578,0
+SAIL.US,D,20250818,000000,20.38,20.535,19.97,20.33,1681475,0
+SAIL.US,D,20250819,000000,20.44,20.6,19.47,19.66,1384217,0
+SAIL.US,D,20250820,000000,19.54,19.7599,19.06,19.59,2741791,0
+SAIL.US,D,20250821,000000,19.04,19.53,19.04,19.51,1532850,0
+SAIL.US,D,20250822,000000,19.61,20.5,19.485,20.5,1315238,0
+SAIL.US,D,20250825,000000,20.37,20.78,20.2684,20.34,2252516,0
+SAIL.US,D,20250826,000000,20.42,20.72,20.07,20.11,1452657,0
+SAIL.US,D,20250827,000000,20.42,20.728,20.27,20.37,1312634,0
+SAIL.US,D,20250828,000000,20.34,20.91,20.34,20.77,1351925,0
+SAIL.US,D,20250829,000000,20.75,20.87,20.3003,20.64,1272027,0
+SAIL.US,D,20250902,000000,20.91,21.47,20.58,20.98,2707961,0
+SAIL.US,D,20250903,000000,21.17,21.21,20.59,21.03,2038501,0
+SAIL.US,D,20250904,000000,20.94,21.21,20.54,21.06,2229204,0
+SAIL.US,D,20250905,000000,21.34,22.34,21.264,21.98,3979210,0
+SAIL.US,D,20250908,000000,22.33,22.5,21.64,22.39,5092452,0
+SAIL.US,D,20250909,000000,19.72,21.41,19.6,20.66,8861800,0
+SAIL.US,D,20250910,000000,20.82,21.25,19.13,19.81,6132706,0
+SAIL.US,D,20250911,000000,19.9,20.92,19.65,20.84,2609191,0
+SAIL.US,D,20250912,000000,20.85,21.785,20.59,21.61,3132318,0
+SAIL.US,D,20250915,000000,21.685,21.985,21.4,21.69,3133037,0
+SAIL.US,D,20250916,000000,21.69,21.89,21.01,21.61,1664601,0
+SAIL.US,D,20250917,000000,21.65,22.05,21.05,21.11,1338888,0
+SAIL.US,D,20250918,000000,21.58,22.45,21.35,22.43,1817376,0
+SAIL.US,D,20250919,000000,22.5807,22.88,21.962,22.74,6029849,0
+SAIL.US,D,20250922,000000,22.715,23.39,22.38,23.11,2453470,0
+SAIL.US,D,20250923,000000,23.27,23.46,22.235,22.36,1857258,0
+SAIL.US,D,20250924,000000,22.59,22.85,22,22.17,1115211,0
+SAIL.US,D,20250925,000000,22.1,22.22,21.414,21.92,1479611,0
+SAIL.US,D,20250926,000000,21.92,22.21,21.66,21.92,2259518,0
+SAIL.US,D,20250929,000000,22.1,22.86,22.1,22.31,2809279,0
+SAIL.US,D,20250930,000000,22.47,22.73,21.94,22.08,2727374,0
+SAIL.US,D,20251001,000000,21.93,22.805,21.93,22.79,2383408,0
+SAIL.US,D,20251002,000000,22.98,23.73,22.925,23.355,3138824,0
+SAIL.US,D,20251003,000000,23.37,23.87,23.19,23.52,1383261,0
+SAIL.US,D,20251006,000000,23.86,24,23.28,23.63,1316347,0
+SAIL.US,D,20251007,000000,23.41,23.9,21.8,22,3234032,0
+SAIL.US,D,20251008,000000,22,23.148,21.71,22.43,2757497,0
+SAIL.US,D,20251009,000000,22.25,23.33,21.85,23.3,3897047,0
+SAIL.US,D,20251010,000000,23.17,23.3,21.2906,21.73,4109506,0
+SAIL.US,D,20251013,000000,22.3,22.42,21.53,21.92,1883697,0
+SAIL.US,D,20251014,000000,21.5,22.46,21.26,22.31,1307518,0
+SAIL.US,D,20251015,000000,22.67,23.13,22.36,22.85,2340933,0
+SAIL.US,D,20251016,000000,23.15,23.89,21.57,22,1865512,0
+SAIL.US,D,20251017,000000,21.6,22.14,21.4501,21.9,1389446,0
+SAIL.US,D,20251020,000000,22.5,22.74,22,22.6,1099360,0
+SAIL.US,D,20251021,000000,22.62,23.08,22.27,22.68,995690,0
+SAIL.US,D,20251022,000000,22.57,22.81,21.59,22,1056314,0
+SAIL.US,D,20251023,000000,22.1,22.48,22.07,22.23,719450,0
+SAIL.US,D,20251024,000000,22.94,23.035,22.315,22.35,1141982,0
+SAIL.US,D,20251027,000000,22.95,22.96,22.43,22.78,1223404,0
+SAIL.US,D,20251028,000000,22.72,23.0499,22.395,22.49,1389188,0
+SAIL.US,D,20251029,000000,22.72,22.72,20.7251,21.44,2517361,0
+SAIL.US,D,20251030,000000,21.36,22.19,21.325,21.55,1535848,0
+SAIL.US,D,20251031,000000,21.55,22.29,21.55,21.68,1513426,0
+SAIL.US,D,20251103,000000,21.72,22.023263,21.26,21.49,1179783,0
+SAIL.US,D,20251104,000000,21.1,21.325,19.96,19.96,1288778,0
+SAIL.US,D,20251105,000000,19.96,20.32,19.64,19.76,1189330,0
+SAIL.US,D,20251106,000000,19.6,20.03,19.195,19.94,2529213,0
+SAIL.US,D,20251107,000000,19.55,19.88,19.13,19.79,1800758,0
+SAIL.US,D,20251110,000000,20,20.36,19.41,20.32,1128106,0
+SAIL.US,D,20251111,000000,20.15,20.26,19.82,20.18,1150999,0
+SAIL.US,D,20251112,000000,20.33,20.52,19.87,20.25,1126710,0
+SAIL.US,D,20251113,000000,20.14,20.14,19.12,19.19,1474393,0
+SAIL.US,D,20251114,000000,18.97,19.96,18.61,19.92,2032780,0
+SAIL.US,D,20251117,000000,19.82,19.87,18.44,18.49,1208532,0
+SAIL.US,D,20251118,000000,18.58,19.08,18.41,18.73,1523150,0
+SAIL.US,D,20251119,000000,18.79,19.06,18.46,18.48,1163847,0
+SAIL.US,D,20251120,000000,18.94,18.98,17.535,17.61,2082095,0
+SAIL.US,D,20251121,000000,17.6,18.81,17.25,18.62,3706809,0
+SAIL.US,D,20251124,000000,18.59,18.76,18.25,18.54,1053894,0
+SAIL.US,D,20251125,000000,18.6,18.8,18.25,18.75,1032780,0
+SAIL.US,D,20251126,000000,18.7,18.87,18.31,18.36,798887,0
+SAIL.US,D,20251128,000000,18.38,18.655,18.35,18.42,473093,0
+SAIL.US,D,20251201,000000,18.21,18.66,18,18.4,1570214,0
+SAIL.US,D,20251202,000000,18.47,19.2,18.45,19.14,1768426,0
+SAIL.US,D,20251203,000000,18.9,19.75,18.76,19.42,2133336,0
+SAIL.US,D,20251204,000000,19.44,20.08,19.28,19.85,1683769,0
+SAIL.US,D,20251205,000000,19.95,20.5,19.7,20.24,2582708,0
+SAIL.US,D,20251208,000000,20.27,20.58,20.04,20.26,5009425,0
+SAIL.US,D,20251209,000000,19.03,20.935,18.45,19.88,5438186,0
+SAIL.US,D,20251210,000000,19.87,21.44,19.51,21.02,3214845,0
+SAIL.US,D,20251211,000000,20.59,21.785,20.59,21.74,3241728,0
+SAIL.US,D,20251212,000000,21.74,21.96,21.005,21.03,2247056,0
+SAIL.US,D,20251215,000000,21.32,21.32,20.19,20.64,1806293,0
+SAIL.US,D,20251216,000000,20.705,21.18,20.41,21.14,1684024,0
+SAIL.US,D,20251217,000000,21.04,21.34,20.24,20.38,1588600,0
+SAIL.US,D,20251218,000000,20.88,21.64,20.82,20.98,2339423,0
+SAIL.US,D,20251219,000000,20.905,21.39,20.72,21.02,3169682,0
+SAIL.US,D,20251222,000000,21.06,21.59,20.88,21.4,1470923,0
+SAIL.US,D,20251223,000000,21.21,21.22,20.51,20.85,1216027,0
+SAIL.US,D,20251224,000000,20.96,21.115,20.7,21.07,456298,0
+SAIL.US,D,20251226,000000,21.16,21.24,20.9,21.15,705937,0
+SAIL.US,D,20251229,000000,20.97,21.259,20.82,20.98,968910,0
+SAIL.US,D,20251230,000000,20.94,21.055,20.78,20.81,988789,0
+SAIL.US,D,20251231,000000,20.73,20.79,20.21,20.23,1464909,0
+SAIL.US,D,20260102,000000,20.595,20.595,18.81,18.95,3791508,0
+SAIL.US,D,20260105,000000,19.2,19.95,19.06,19.26,2164087,0
+SAIL.US,D,20260106,000000,19.2,19.64,18.92,19.62,2050075,0
+SAIL.US,D,20260107,000000,19.62,20.25,19.4501,20.13,1742238,0
+SAIL.US,D,20260108,000000,20.08,20.08,19.405,19.54,2272053,0
+SAIL.US,D,20260109,000000,19.65,20.22,19.28,19.67,1757461,0
+SAIL.US,D,20260112,000000,19.6,19.83,19.35,19.61,1489482,0
+SAIL.US,D,20260113,000000,19.56,19.87,19.03,19.31,2018968,0
+SAIL.US,D,20260114,000000,19.19,19.325,18.85,19.26,2361759,0
+SAIL.US,D,20260115,000000,19.37,19.75,18.87,18.9,1977621,0
+SAIL.US,D,20260116,000000,18.91,18.94,18.26,18.27,1983655,0
+SAIL.US,D,20260120,000000,17.81,18.135,17.29,17.32,2712064,0
+SAIL.US,D,20260121,000000,17.39,17.52,16.79,17.12,2060212,0
+SAIL.US,D,20260122,000000,17.42,17.66,17.135,17.31,2448549,0
+SAIL.US,D,20260123,000000,17.31,17.86,17.17,17.8,3123375,0
+SAIL.US,D,20260126,000000,17.78,18.0299,17.55,17.85,1811267,0
+SAIL.US,D,20260127,000000,18.01,18.5,17.735,18.31,2797835,0
+SAIL.US,D,20260128,000000,18.41,18.52,17.24,17.29,3028714,0
+SAIL.US,D,20260129,000000,17.17,17.27,15.61,16.05,4841463,0
+SAIL.US,D,20260130,000000,16.02,16.39,15.6,15.69,2614737,0
+SAIL.US,D,20260202,000000,15.72,16.25,15.48,15.72,3060985,0
+SAIL.US,D,20260203,000000,15.56,15.74,13.985,14.65,5421634,0
+SAIL.US,D,20260204,000000,14.49,14.95,13.715,14.93,5044893,0
+SAIL.US,D,20260205,000000,14.84,15.29,14.145,14.27,3735894,0
+SAIL.US,D,20260206,000000,14.59,15.19,14.27,14.71,2845962,0
+SAIL.US,D,20260209,000000,14.7,15.33,14.44,15.18,1978601,0
+SAIL.US,D,20260210,000000,15.43,15.95,15.12,15.21,2214942,0
+SAIL.US,D,20260211,000000,15.25,15.4,14.46,15.26,2159300,0
+SAIL.US,D,20260212,000000,15.27,15.57,14.71,15.22,1699271,0
+SAIL.US,D,20260213,000000,15.39,16.425,15.265,15.92,3245786,0
+SAIL.US,D,20260217,000000,15.6,15.72,15.13,15.65,2565579,0
+SAIL.US,D,20260218,000000,15.72,16.31,15.5078,16.08,1462238,0
diff --git a/daily/us/nasdaq stocks/2/samg.us.txt b/daily/us/nasdaq stocks/2/samg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8690ea3e8b2e8d6075182f9779e37d7f04c73ab
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/samg.us.txt	
@@ -0,0 +1,3181 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAMG.US,D,20130627,000000,7.9139,8.95634,7.82352,8.21389,1370275.740289,0
+SAMG.US,D,20130628,000000,8.22089,8.60717,7.94111,8.3959,179242.8201436,0
+SAMG.US,D,20130701,000000,8.7199,8.75091,8.33177,8.60184,66806.376878659,0
+SAMG.US,D,20130702,000000,8.85061,8.85061,8.02575,8.08727,45866.742192361,0
+SAMG.US,D,20130703,000000,8.1718,8.324,8.08727,8.1411,66623.210385261,0
+SAMG.US,D,20130705,000000,8.1379,8.17793,7.95112,8.04742,94270.031610715,0
+SAMG.US,D,20130708,000000,7.98552,8.15141,7.98552,8.00398,41658.028945176,0
+SAMG.US,D,20130709,000000,7.95695,8.12283,7.80982,8.12283,71481.23856129,0
+SAMG.US,D,20130710,000000,8.17793,8.22691,8.12283,8.1584,8066.5288862298,0
+SAMG.US,D,20130711,000000,8.66578,8.88792,8.31184,8.73623,56463.64415312,0
+SAMG.US,D,20130712,000000,9.02437,9.08045,8.71262,8.78229,35154.589404295,0
+SAMG.US,D,20130715,000000,8.78229,8.85061,8.70611,8.85061,21842.089825119,0
+SAMG.US,D,20130716,000000,8.88792,9.01678,8.50455,9.01678,51983.26824157,0
+SAMG.US,D,20130717,000000,9.01105,9.01105,8.1242,8.75547,60524.177765196,0
+SAMG.US,D,20130718,000000,8.76655,8.76655,8.57559,8.6787,59918.081896592,0
+SAMG.US,D,20130719,000000,8.70611,8.70892,8.41078,8.51175,133458.39997075,0
+SAMG.US,D,20130722,000000,8.85061,9.70238,8.6787,8.95634,190042.44007739,0
+SAMG.US,D,20130723,000000,9.01203,9.16284,8.96207,9.09375,70676.54082063,0
+SAMG.US,D,20130724,000000,9.02437,9.74612,9.02437,9.52067,69149.467358815,0
+SAMG.US,D,20130725,000000,9.92783,9.92783,9.47596,9.89481,85874.214646465,0
+SAMG.US,D,20130726,000000,9.94249,9.94249,9.37587,9.76264,114974.01951618,0
+SAMG.US,D,20130729,000000,9.88707,10.7762,9.44195,9.72473,359312.97658323,0
+SAMG.US,D,20130730,000000,9.75389,10.0309,9.34185,9.45943,58853.040769248,0
+SAMG.US,D,20130731,000000,9.87541,10.0552,9.16284,9.44195,39312.880414532,0
+SAMG.US,D,20130801,000000,9.62852,9.62852,9.02437,9.30006,67168.59376448,0
+SAMG.US,D,20130802,000000,9.30006,10.1367,9.20035,9.74612,181461.39856926,0
+SAMG.US,D,20130805,000000,9.55953,9.79276,9.36809,9.44195,57258.051641342,0
+SAMG.US,D,20130806,000000,9.42834,9.61298,9.38558,9.59743,12835.031866047,0
+SAMG.US,D,20130807,000000,9.58189,9.58189,9.36809,9.36809,14759.309071972,0
+SAMG.US,D,20130808,000000,9.70627,9.87541,9.20035,9.43223,34177.015422675,0
+SAMG.US,D,20130809,000000,9.62172,9.71988,9.20035,9.44195,44662.782657103,0
+SAMG.US,D,20130812,000000,9.46818,9.60326,9.03185,9.44195,9025.580413461,0
+SAMG.US,D,20130813,000000,9.42445,9.70238,9.42445,9.62852,17567.518962331,0
+SAMG.US,D,20130814,000000,9.89481,9.89481,9.44195,9.54302,36536.570306732,0
+SAMG.US,D,20130815,000000,9.44583,9.69461,9.36809,9.69461,65122.891579785,0
+SAMG.US,D,20130816,000000,9.71988,9.88217,9.36809,9.71988,38237.54903475,0
+SAMG.US,D,20130819,000000,9.38558,9.85207,9.38558,9.63242,67916.69511673,0
+SAMG.US,D,20130820,000000,9.61687,9.89481,9.36809,9.71988,33262.211980928,0
+SAMG.US,D,20130821,000000,9.54982,9.88707,9.02437,9.88217,27458.509605837,0
+SAMG.US,D,20130822,000000,9.82286,9.92783,9.58966,9.58966,23237.448055727,0
+SAMG.US,D,20130823,000000,9.83452,9.8608,9.71988,9.8608,40736.022326723,0
+SAMG.US,D,20130826,000000,9.76264,9.96476,9.72473,9.72473,21542.643479171,0
+SAMG.US,D,20130827,000000,9.71988,9.71988,9.07558,9.39238,65489.224566581,0
+SAMG.US,D,20130828,000000,9.28548,9.34574,8.76655,8.8644,81348.561624188,0
+SAMG.US,D,20130829,000000,8.88792,9.02437,7.95695,8.66578,200593.03590218,0
+SAMG.US,D,20130830,000000,8.8163,8.8163,8.5064,8.55625,55973.828137068,0
+SAMG.US,D,20130903,000000,8.81923,8.88044,8.26239,8.41078,122940.73295376,0
+SAMG.US,D,20130904,000000,8.3652,9.31659,8.3652,8.9922,42486.394266445,0
+SAMG.US,D,20130905,000000,8.88044,9.01678,8.71262,8.7199,30379.912273015,0
+SAMG.US,D,20130906,000000,9.19268,9.30006,8.73623,8.81193,12315.374117923,0
+SAMG.US,D,20130909,000000,8.80445,9.26993,8.75925,9.06237,55089.895452633,0
+SAMG.US,D,20130910,000000,9.20804,9.64894,8.77491,9.16284,64348.035571196,0
+SAMG.US,D,20130911,000000,9.05459,9.58966,8.69882,9.10707,32552.184562698,0
+SAMG.US,D,20130912,000000,8.8265,9.40015,8.75925,9.2196,77431.062521002,0
+SAMG.US,D,20130913,000000,8.95634,9.62172,8.92807,9.36615,38061.58571806,0
+SAMG.US,D,20130916,000000,9.43223,9.90546,9.28063,9.42445,81866.161321825,0
+SAMG.US,D,20130917,000000,9.53718,9.79567,9.28937,9.28937,27526.425271928,0
+SAMG.US,D,20130918,000000,9.48568,9.57606,9.24176,9.29326,44590.750890036,0
+SAMG.US,D,20130919,000000,9.35352,9.70238,9.25536,9.59743,57761.244985565,0
+SAMG.US,D,20130920,000000,9.51483,9.61687,8.6787,8.6787,137815.29285305,0
+SAMG.US,D,20130923,000000,8.91494,9.61687,8.75925,9.47596,91988.682645188,0
+SAMG.US,D,20130924,000000,9.46818,9.58966,9.10707,9.41766,38743.829454706,0
+SAMG.US,D,20130925,000000,9.13185,9.51483,9.08045,9.34185,70861.765364516,0
+SAMG.US,D,20130926,000000,9.22727,9.44583,9.03185,9.42445,82226.320157158,0
+SAMG.US,D,20130927,000000,9.43223,9.55953,9.20035,9.2196,109463.58933558,0
+SAMG.US,D,20130930,000000,9.35449,9.71988,9.13087,9.53232,896722.43918845,0
+SAMG.US,D,20131001,000000,9.42445,9.88707,9.36032,9.71211,45802.942627245,0
+SAMG.US,D,20131002,000000,9.68879,9.68879,9.45943,9.51483,79360.484853146,0
+SAMG.US,D,20131003,000000,9.40015,9.62172,9.34185,9.50803,22323.673639223,0
+SAMG.US,D,20131004,000000,9.47596,9.7879,9.44583,9.52552,38888.922014083,0
+SAMG.US,D,20131007,000000,9.54302,9.75389,9.36032,9.53038,19011.241379398,0
+SAMG.US,D,20131008,000000,9.53038,9.66351,9.30006,9.36615,36730.027052568,0
+SAMG.US,D,20131009,000000,9.37587,9.61687,9.26993,9.47596,18869.235895751,0
+SAMG.US,D,20131010,000000,9.49345,9.79567,9.49345,9.79276,96212.831271028,0
+SAMG.US,D,20131011,000000,9.83452,10.4157,9.72473,10.3088,32258.912368212,0
+SAMG.US,D,20131014,000000,10.3292,10.4633,10.061,10.3448,81808.535908171,0
+SAMG.US,D,20131015,000000,10.3535,10.3778,10.0659,10.234,45084.683007065,0
+SAMG.US,D,20131016,000000,10.3088,10.3088,10.1223,10.164,28374.342072828,0
+SAMG.US,D,20131017,000000,10.1571,10.2398,10.0882,10.1571,28556.479540983,0
+SAMG.US,D,20131018,000000,10.095,10.2398,9.90546,10.0882,88295.511045152,0
+SAMG.US,D,20131021,000000,10.13,10.2281,10.0037,10.0659,12673.474902769,0
+SAMG.US,D,20131022,000000,10.1154,10.1367,9.55953,9.62172,108745.3297154,0
+SAMG.US,D,20131023,000000,9.54302,9.98328,9.47596,9.72473,87281.921179999,0
+SAMG.US,D,20131024,000000,9.80836,9.89961,9.68879,9.89481,24485.655676469,0
+SAMG.US,D,20131025,000000,9.91912,10.0192,9.61298,9.87541,22757.922292111,0
+SAMG.US,D,20131028,000000,10.0736,10.0736,9.71988,9.99001,22181.668155577,0
+SAMG.US,D,20131029,000000,9.97645,10.1436,9.70627,9.95694,46810.358340935,0
+SAMG.US,D,20131030,000000,9.92783,10.1076,9.62852,9.8608,36006.62230617,0
+SAMG.US,D,20131031,000000,9.97159,10.4011,9.8258,10.3302,42332.040479873,0
+SAMG.US,D,20131101,000000,10.1367,10.2952,9.92783,9.99585,36585.963518436,0
+SAMG.US,D,20131104,000000,10.0483,10.4157,10.0483,10.2398,30533.237034342,0
+SAMG.US,D,20131105,000000,10.1367,10.4235,10.0882,10.2631,23190.112894511,0
+SAMG.US,D,20131106,000000,10.199,10.3292,9.8608,10.2534,20019.686118332,0
+SAMG.US,D,20131107,000000,10.1037,10.2787,10.0037,10.164,16707.253858506,0
+SAMG.US,D,20131108,000000,10.2126,10.5167,9.8608,10.2787,11980.940913684,0
+SAMG.US,D,20131111,000000,10.2884,10.2884,9.86952,9.91912,31831.866892031,0
+SAMG.US,D,20131112,000000,9.8608,9.92783,9.8608,9.92783,2452.1671560002,0
+SAMG.US,D,20131113,000000,9.85207,10.3778,9.71988,10.3612,13395.850623924,0
+SAMG.US,D,20131114,000000,9.79567,10.2787,9.79567,10.1863,60637.370542016,0
+SAMG.US,D,20131115,000000,10.1504,10.336,10.0804,10.2058,9216.9791088097,0
+SAMG.US,D,20131118,000000,10.0105,10.1718,9.85207,10.0659,121558.75205133,0
+SAMG.US,D,20131119,000000,10.0659,10.2699,9.97159,10.2058,39607.181634262,0
+SAMG.US,D,20131120,000000,10.1571,10.2884,10.0659,10.0659,10225.423847744,0
+SAMG.US,D,20131121,000000,10.1571,10.3088,10.0396,10.234,16239.047372572,0
+SAMG.US,D,20131122,000000,10.2281,10.2835,10.1436,10.2835,20164.778677709,0
+SAMG.US,D,20131125,000000,10.3448,10.3448,10.2398,10.2465,14455.746625049,0
+SAMG.US,D,20131126,000000,10.3088,10.5099,10.2631,10.4157,46664.236756315,0
+SAMG.US,D,20131127,000000,10.4788,10.747,10.336,10.747,27799.116961539,0
+SAMG.US,D,20131129,000000,10.7791,11.8559,10.7791,11.1231,8145.7638300032,0
+SAMG.US,D,20131202,000000,10.9609,11.1105,10.8462,11.1047,16149.522176361,0
+SAMG.US,D,20131203,000000,11.0444,11.953,10.9589,11.1047,10154.421105921,0
+SAMG.US,D,20131204,000000,11.543,11.543,10.9832,11.1562,53177.966549635,0
+SAMG.US,D,20131205,000000,11.1931,11.2475,11.1659,11.1931,7717.689328578,0
+SAMG.US,D,20131206,000000,11.3204,11.8928,11.2145,11.5701,26205.156858876,0
+SAMG.US,D,20131209,000000,11.613,11.7733,11.4177,11.7529,22155.942524482,0
+SAMG.US,D,20131210,000000,11.6839,12.3039,11.6411,11.6411,71970.025552099,0
+SAMG.US,D,20131211,000000,11.6692,11.9618,11.4312,11.5343,35793.614080701,0
+SAMG.US,D,20131212,000000,11.5089,11.8695,10.9832,11.0726,70473.822847599,0
+SAMG.US,D,20131213,000000,11.1484,12.0367,10.7325,10.9512,64188.536658406,0
+SAMG.US,D,20131216,000000,10.7753,11.4934,10.7753,11.3204,16583.770829248,0
+SAMG.US,D,20131217,000000,11.887,11.887,11.2349,11.4449,18725.172361618,0
+SAMG.US,D,20131218,000000,10.955,11.7382,10.955,11.3749,31447.011450846,0
+SAMG.US,D,20131219,000000,11.0036,11.7315,10.9327,11.0891,116961.06726198,0
+SAMG.US,D,20131220,000000,11.129,11.7382,11.0648,11.7179,73143.114330044,0
+SAMG.US,D,20131223,000000,11.6469,11.7529,11.3749,11.7111,34600.973823126,0
+SAMG.US,D,20131224,000000,11.7596,12.5905,11.5274,11.887,28943.393032656,0
+SAMG.US,D,20131226,000000,12.5051,12.5051,11.7382,11.8452,28445.344814651,0
+SAMG.US,D,20131227,000000,11.8928,12.0658,10.9832,11.543,23447.369205463,0
+SAMG.US,D,20131230,000000,11.6839,12.3874,11.403,11.9764,9862.1779366789,0
+SAMG.US,D,20131231,000000,12.0367,12.4991,11.7228,11.9287,54464.248104398,0
+SAMG.US,D,20140102,000000,11.8073,12.1951,11.4254,11.5983,21952.195526207,0
+SAMG.US,D,20140103,000000,11.6528,11.887,11.5148,11.7529,16859.549594589,0
+SAMG.US,D,20140106,000000,11.6839,12.1027,11.4449,11.5701,14086.32656252,0
+SAMG.US,D,20140107,000000,12.2038,12.2038,11.472,11.6178,17606.621921596,0
+SAMG.US,D,20140108,000000,11.6528,12.0065,11.543,11.7946,15074.190796578,0
+SAMG.US,D,20140109,000000,11.6692,11.9287,11.5566,11.6528,12033.421201119,0
+SAMG.US,D,20140110,000000,11.6692,11.9618,11.2912,11.403,8697.3213606855,0
+SAMG.US,D,20140113,000000,11.4088,11.8928,10.8511,11.1348,22996.656148675,0
+SAMG.US,D,20140114,000000,11.1484,11.1484,10.1504,10.5654,108660.9496454,0
+SAMG.US,D,20140115,000000,10.4944,11.1416,10.4585,11.1348,23157.184086709,0
+SAMG.US,D,20140116,000000,11.0571,11.3321,11.0571,11.3263,8433.8908982701,0
+SAMG.US,D,20140117,000000,11.2776,11.6965,11.129,11.5002,13433.924557946,0
+SAMG.US,D,20140121,000000,11.543,11.7382,11.3321,11.5848,27199.195244396,0
+SAMG.US,D,20140122,000000,11.6528,11.6839,11.2058,11.5925,37167.362781187,0
+SAMG.US,D,20140123,000000,11.3204,11.5226,11.1989,11.1989,16583.770829248,0
+SAMG.US,D,20140124,000000,11.1989,11.5226,11.1805,11.2058,21726.838997813,0
+SAMG.US,D,20140127,000000,11.2902,11.613,10.9006,10.9171,19011.241379398,0
+SAMG.US,D,20140128,000000,10.9832,11.4088,10.9832,11.1989,18015.144943389,0
+SAMG.US,D,20140129,000000,11.1231,11.2407,10.7665,10.7665,26016.845239258,0
+SAMG.US,D,20140130,000000,10.9113,11.0814,10.7071,10.8443,17298.943373697,0
+SAMG.US,D,20140131,000000,10.8443,11.3263,10.8443,11.0493,21582.77546368,0
+SAMG.US,D,20140203,000000,10.9667,11.2272,10.9512,11.0648,21966.60187962,0
+SAMG.US,D,20140204,000000,11.0648,11.1805,10.9512,11.0648,14790.179829287,0
+SAMG.US,D,20140205,000000,11.0337,11.2544,10.8763,11.0648,7770.1696160123,0
+SAMG.US,D,20140206,000000,11.1864,11.5983,10.8637,11.2902,16645.512343877,0
+SAMG.US,D,20140207,000000,11.2272,11.5343,11.1931,11.3749,17906.068267546,0
+SAMG.US,D,20140210,000000,11.4312,11.6605,11.2981,11.472,48183.078016178,0
+SAMG.US,D,20140211,000000,11.2544,12.2339,11.2544,11.9064,42775.550359954,0
+SAMG.US,D,20140212,000000,11.8559,11.9618,11.4934,11.4934,29789.251783067,0
+SAMG.US,D,20140213,000000,11.6528,11.852,11.2981,11.3806,35076.383485765,0
+SAMG.US,D,20140214,000000,11.4449,11.5701,11.3049,11.3806,33110.945270087,0
+SAMG.US,D,20140218,000000,11.3263,11.8773,11.3049,11.8695,14868.385747816,0
+SAMG.US,D,20140219,000000,11.8559,11.8559,11.5848,11.6761,22231.06136728,0
+SAMG.US,D,20140220,000000,11.6605,11.7869,11.3535,11.6052,13221.945357719,0
+SAMG.US,D,20140221,000000,11.6839,12.2416,11.6839,11.991,34287.121123762,0
+SAMG.US,D,20140224,000000,11.9686,12.4167,11.8695,12.2494,16667.121873997,0
+SAMG.US,D,20140225,000000,12.1027,12.2416,12.0182,12.024,49854.215012126,0
+SAMG.US,D,20140226,000000,12.0658,12.1358,11.953,11.953,7674.470268338,0
+SAMG.US,D,20140227,000000,11.6469,12.0658,11.6469,11.7179,13550.204410496,0
+SAMG.US,D,20140228,000000,11.887,11.9764,11.6498,11.7596,32356.669766375,0
+SAMG.US,D,20140303,000000,11.815,11.815,11.3126,11.7529,69891.394559603,0
+SAMG.US,D,20140304,000000,11.7869,13.2717,11.7869,12.5303,86061.49724084,0
+SAMG.US,D,20140305,000000,12.4467,12.6742,12.4467,12.5138,17745.540329511,0
+SAMG.US,D,20140306,000000,12.5974,12.6742,12.5371,12.5439,23132.487480858,0
+SAMG.US,D,20140307,000000,12.5682,12.8247,12.4934,12.6673,26343.046241546,0
+SAMG.US,D,20140310,000000,12.6742,12.713,12.331,12.5517,8576.9254071597,0
+SAMG.US,D,20140311,000000,12.4302,12.6673,12.3515,12.4535,20971.534468856,0
+SAMG.US,D,20140312,000000,12.3096,12.6255,11.9716,12.1066,17435.803731124,0
+SAMG.US,D,20140313,000000,11.9716,12.6051,11.7966,11.9861,22315.441437272,0
+SAMG.US,D,20140314,000000,12.1318,12.2864,11.6984,12.0648,15653.532008844,0
+SAMG.US,D,20140317,000000,12.1183,12.2242,11.9716,12.0561,15573.268039826,0
+SAMG.US,D,20140318,000000,12.1164,12.5517,12.1164,12.3253,16948.045765557,0
+SAMG.US,D,20140319,000000,12.5158,12.5158,12.198,12.3253,15133.87426072,0
+SAMG.US,D,20140320,000000,12.0794,12.4535,12.0794,12.3253,22012.908015592,0
+SAMG.US,D,20140321,000000,12.402,12.402,12.1405,12.2086,19440.344906066,0
+SAMG.US,D,20140324,000000,12.4535,12.9433,12.2184,12.6742,22367.921724707,0
+SAMG.US,D,20140325,000000,12.6742,12.713,12.3096,12.6216,26797.875399311,0
+SAMG.US,D,20140326,000000,12.6742,12.6742,12.5682,12.6294,18742.665790763,0
+SAMG.US,D,20140327,000000,12.6742,12.6742,12.3933,12.4662,29406.45439237,0
+SAMG.US,D,20140328,000000,12.4788,12.5225,12.1639,12.3515,17000.526052992,0
+SAMG.US,D,20140331,000000,12.368,13.0289,12.2262,12.8801,66514.133709417,0
+SAMG.US,D,20140401,000000,12.7208,12.8957,12.7208,12.8957,13806.431696204,0
+SAMG.US,D,20140402,000000,12.8957,13.0289,12.782,12.888,21708.316543424,0
+SAMG.US,D,20140403,000000,12.9433,12.9589,12.746,12.8247,9779.855917174,0
+SAMG.US,D,20140404,000000,12.8247,12.852,12.6742,12.7897,13010.995182739,0
+SAMG.US,D,20140407,000000,12.782,12.8316,12.368,12.473,34675.06364068,0
+SAMG.US,D,20140408,000000,12.5439,12.8247,12.3398,12.3398,33167.541658497,0
+SAMG.US,D,20140409,000000,12.4389,12.6692,12.4389,12.4924,39090.61096187,0
+SAMG.US,D,20140410,000000,12.4389,12.5371,12.2028,12.2747,16507.622961206,0
+SAMG.US,D,20140411,000000,12.1318,12.4302,12.1183,12.1485,16987.148724823,0
+SAMG.US,D,20140414,000000,12.2184,12.2892,12.1485,12.1639,41205.2578379,0
+SAMG.US,D,20140415,000000,12.1183,12.1183,11.6139,12.0414,26392.43945325,0
+SAMG.US,D,20140416,000000,12.1318,12.1863,12.1124,12.1562,41923.51745808,0
+SAMG.US,D,20140417,000000,12.1639,12.1863,12.0493,12.1241,21284.358142974,0
+SAMG.US,D,20140421,000000,12.1639,12.1639,11.7898,11.8812,56014.98914682,0
+SAMG.US,D,20140422,000000,11.9667,12.4991,11.9667,12.4788,52417.516894458,0
+SAMG.US,D,20140423,000000,12.4991,12.4991,12.2329,12.3826,11840.993480526,0
+SAMG.US,D,20140424,000000,12.3874,12.4991,12.2825,12.402,7774.2857169876,0
+SAMG.US,D,20140425,000000,12.3447,12.4847,12.2892,12.3176,11818.354925163,0
+SAMG.US,D,20140428,000000,12.2476,12.4924,12.2329,12.2825,21228.790779808,0
+SAMG.US,D,20140429,000000,12.3768,12.4389,12.2543,12.3096,19575.147213005,0
+SAMG.US,D,20140430,000000,12.2962,12.4302,12.2388,12.2543,22159.029600213,0
+SAMG.US,D,20140501,000000,12.3096,12.4224,11.9803,12.1804,28898.115921928,0
+SAMG.US,D,20140502,000000,12.1639,12.2962,12.0094,12.1562,27201.253294885,0
+SAMG.US,D,20140505,000000,12.0279,12.1863,11.8724,12.0279,32213.635257486,0
+SAMG.US,D,20140506,000000,11.8025,12.1639,11.8025,11.8025,37844.461391615,0
+SAMG.US,D,20140507,000000,11.7752,12.0561,11.7606,11.7752,22106.549312778,0
+SAMG.US,D,20140508,000000,11.8482,12.0143,11.6421,11.7558,30160.729896083,0
+SAMG.US,D,20140509,000000,11.7392,11.9831,11.5226,11.6858,27392.651990233,0
+SAMG.US,D,20140512,000000,11.8316,12.1241,11.8316,11.9716,49538.304262277,0
+SAMG.US,D,20140513,000000,11.6615,12.3176,11.6615,12.0561,28634.685459513,0
+SAMG.US,D,20140514,000000,11.7558,12.2825,11.5313,11.5701,66650.994066844,0
+SAMG.US,D,20140515,000000,11.5701,11.9366,11.0434,11.8482,68386.959653152,0
+SAMG.US,D,20140516,000000,11.8383,12.0493,11.6897,12.0143,21135.149482622,0
+SAMG.US,D,20140519,000000,12.5984,12.5984,11.8724,11.958,22402.908582997,0
+SAMG.US,D,20140520,000000,12.4662,12.5848,11.5343,12.198,66681.864824158,0
+SAMG.US,D,20140521,000000,12.5371,12.6051,12.1921,12.2892,16077.490409294,0
+SAMG.US,D,20140522,000000,12.3176,12.4584,12.1017,12.2476,30464.292343008,0
+SAMG.US,D,20140523,000000,12.2262,12.5644,12.0143,12.4847,10877.82585232,0
+SAMG.US,D,20140527,000000,12.3253,13.0571,12.3253,12.888,54477.625432567,0
+SAMG.US,D,20140528,000000,12.2902,12.8801,12.2902,12.6051,8909.3005609105,0
+SAMG.US,D,20140529,000000,12.5371,12.6673,12.3602,12.4662,12249.516502319,0
+SAMG.US,D,20140530,000000,12.5439,12.6742,12.1562,12.263,17844.326752916,0
+SAMG.US,D,20140602,000000,12.5371,12.7208,12.2329,12.4584,52798.256234668,0
+SAMG.US,D,20140603,000000,12.4535,12.6742,12.0882,12.4584,30322.286859361,0
+SAMG.US,D,20140604,000000,12.2184,12.5779,11.9423,12.198,68861.340290548,0
+SAMG.US,D,20140605,000000,12.3176,12.402,11.8899,12.1241,23542.039527895,0
+SAMG.US,D,20140606,000000,12.2184,12.8977,12.2184,12.8384,65634.317125959,0
+SAMG.US,D,20140609,000000,14.0424,14.0424,12.852,13.021,39617.4718867,0
+SAMG.US,D,20140610,000000,12.9248,13.2689,12.5905,13.0366,76249.741541106,0
+SAMG.US,D,20140611,000000,13.3758,13.3758,12.816,12.9288,29125.53050081,0
+SAMG.US,D,20140612,000000,13.2232,13.2232,12.2777,12.4759,61621.118675098,0
+SAMG.US,D,20140613,000000,12.9811,12.9811,12.2416,12.404,19720.239772383,0
+SAMG.US,D,20140616,000000,12.5808,12.5808,11.852,12.3193,39642.168492552,0
+SAMG.US,D,20140617,000000,12.2494,12.6032,11.8957,12.404,28130.463090045,0
+SAMG.US,D,20140618,000000,12.5478,12.5478,12.0347,12.2981,15573.268039826,0
+SAMG.US,D,20140619,000000,12.54,12.54,12.0648,12.4623,25319.166123956,0
+SAMG.US,D,20140620,000000,12.4885,12.5225,12.1066,12.1261,93119.581388135,0
+SAMG.US,D,20140623,000000,12.2038,12.4496,12.1659,12.4419,13255.903190765,0
+SAMG.US,D,20140624,000000,12.335,12.4176,12.1405,12.1405,19847.838902615,0
+SAMG.US,D,20140625,000000,12.0891,12.2981,12.0891,12.1941,13242.525862596,0
+SAMG.US,D,20140626,000000,12.1941,12.471,12.1941,12.2981,11898.61889418,0
+SAMG.US,D,20140627,000000,12.1941,12.3709,12.0561,12.3709,268247.32958173,0
+SAMG.US,D,20140630,000000,12.404,12.404,12.0804,12.198,15616.487100067,0
+SAMG.US,D,20140701,000000,12.335,12.335,12.1572,12.1873,20435.41231683,0
+SAMG.US,D,20140702,000000,12.3796,12.3893,12.266,12.3193,59107.21000447,0
+SAMG.US,D,20140703,000000,12.3963,12.3963,12.1941,12.3193,7572.5967692008,0
+SAMG.US,D,20140707,000000,12.1144,12.3193,12.0648,12.0725,14621.419689302,0
+SAMG.US,D,20140708,000000,12.0493,12.1659,11.7111,11.7451,38768.526060557,0
+SAMG.US,D,20140709,000000,11.852,11.8724,11.6965,11.8015,19234.539857304,0
+SAMG.US,D,20140710,000000,11.5915,11.8724,11.5128,11.6965,18722.085285886,0
+SAMG.US,D,20140711,000000,11.6965,11.8986,11.6965,11.7315,24992.965121668,0
+SAMG.US,D,20140714,000000,11.8306,11.8724,11.6683,11.8646,22544.914066642,0
+SAMG.US,D,20140715,000000,11.8472,11.8724,11.7315,11.782,9903.3389464313,0
+SAMG.US,D,20140716,000000,11.8646,11.8646,11.5196,11.7733,26733.04680895,0
+SAMG.US,D,20140717,000000,11.6887,11.7956,11.5196,11.5196,21758.738780371,0
+SAMG.US,D,20140718,000000,11.5196,11.8957,11.5196,11.8957,17861.820182062,0
+SAMG.US,D,20140721,000000,11.611,12.0347,11.611,11.9423,17790.817440238,0
+SAMG.US,D,20140722,000000,11.9958,12.1814,11.9803,12.0493,58335.441071612,0
+SAMG.US,D,20140723,000000,11.9016,12.3893,11.8015,11.8238,1343757.7597561,0
+SAMG.US,D,20140724,000000,11.8724,12.1183,11.8015,12.0094,42038.768285386,0
+SAMG.US,D,20140725,000000,11.9317,11.9317,11.6246,11.6518,12722.868114472,0
+SAMG.US,D,20140728,000000,11.5537,11.7315,11.5196,11.5974,17494.458170021,0
+SAMG.US,D,20140729,000000,11.7179,11.8588,11.5196,11.5196,14211.867642266,0
+SAMG.US,D,20140730,000000,11.6683,11.7315,11.5323,11.7228,14218.041793728,0
+SAMG.US,D,20140731,000000,11.5974,11.8374,11.4127,11.4274,27391.622964989,0
+SAMG.US,D,20140801,000000,11.4837,11.4837,11.3398,11.3923,19682.165838362,0
+SAMG.US,D,20140804,000000,11.3398,11.7675,11.3398,11.5604,23005.91737587,0
+SAMG.US,D,20140805,000000,11.5537,11.6965,11.3476,11.5196,14802.528132213,0
+SAMG.US,D,20140806,000000,11.4477,11.7578,11.4127,11.7179,15708.070346767,0
+SAMG.US,D,20140807,000000,11.7024,11.8724,11.2145,11.477,28430.938461237,0
+SAMG.US,D,20140808,000000,11.5196,11.5196,11.3476,11.4274,14795.324955506,0
+SAMG.US,D,20140811,000000,11.5061,11.6887,11.4477,11.6168,21242.168107978,0
+SAMG.US,D,20140812,000000,11.5604,11.5915,11.2553,11.3923,18527.599514806,0
+SAMG.US,D,20140813,000000,11.2359,11.7043,11.2359,11.5761,18046.015700703,0
+SAMG.US,D,20140814,000000,11.9093,11.9093,11.4332,11.6887,83161.704103781,0
+SAMG.US,D,20140815,000000,11.4837,11.8238,11.2359,11.6324,41963.649442588,0
+SAMG.US,D,20140818,000000,11.6887,11.7888,11.4914,11.7606,39066.943381262,0
+SAMG.US,D,20140819,000000,11.2641,11.8374,11.2641,11.8306,167834.01726548,0
+SAMG.US,D,20140820,000000,11.7451,11.8374,11.2553,11.8238,8671.5957295903,0
+SAMG.US,D,20140821,000000,11.6246,11.8306,11.5323,11.782,26856.529838208,0
+SAMG.US,D,20140822,000000,11.782,11.852,11.6595,11.6887,5365.3376212274,0
+SAMG.US,D,20140825,000000,11.6965,11.8646,11.5604,11.7228,17615.88314879,0
+SAMG.US,D,20140826,000000,11.816,11.9093,11.7024,11.8015,44751.27882807,0
+SAMG.US,D,20140827,000000,11.7675,11.852,11.5604,11.611,15539.310206781,0
+SAMG.US,D,20140828,000000,11.6168,11.7675,11.5537,11.611,15243.979961807,0
+SAMG.US,D,20140829,000000,11.5255,11.7675,11.2825,11.3699,62546.212369283,0
+SAMG.US,D,20140902,000000,11.4556,11.4556,11.0794,11.1416,73304.671293322,0
+SAMG.US,D,20140903,000000,11.2145,11.333,10.8112,10.8112,31754.689998744,0
+SAMG.US,D,20140904,000000,10.8112,11.0347,10.8112,10.9385,22691.035651263,0
+SAMG.US,D,20140905,000000,10.887,11.0794,10.4546,11.0007,45446.899892887,0
+SAMG.US,D,20140908,000000,11.0551,11.5061,11.0327,11.5061,21492.221242224,0
+SAMG.US,D,20140909,000000,11.4195,11.5196,11.1931,11.2786,29141.994904711,0
+SAMG.US,D,20140910,000000,11.1864,11.5993,10.8929,11.1154,21565.282034535,0
+SAMG.US,D,20140911,000000,10.8929,11.1717,10.7121,11.093,45949.064211866,0
+SAMG.US,D,20140912,000000,11.1552,11.1552,10.5779,10.7646,47262.100422968,0
+SAMG.US,D,20140915,000000,10.5779,10.7577,10.5002,10.748,44413.758548101,0
+SAMG.US,D,20140916,000000,10.7121,10.7985,10.541,10.7208,35102.10911686,0
+SAMG.US,D,20140917,000000,10.8501,10.992,10.7285,10.9123,53549.44466265,0
+SAMG.US,D,20140918,000000,10.9696,11.0697,10.7345,10.748,24581.355024144,0
+SAMG.US,D,20140919,000000,10.7412,10.7412,10.3574,10.5567,53933.27107859,0
+SAMG.US,D,20140922,000000,10.6421,10.6421,10.2554,10.3574,39720.374411081,0
+SAMG.US,D,20140923,000000,10.2485,10.2485,9.81904,9.99199,54064.986309798,0
+SAMG.US,D,20140924,000000,9.95219,10.0853,9.63922,10.0707,64586.769427761,0
+SAMG.US,D,20140925,000000,10.2,10.2,9.83354,9.97734,80602.518322425,0
+SAMG.US,D,20140926,000000,9.97734,10.163,9.92684,10.0707,31417.169718775,0
+SAMG.US,D,20140929,000000,9.99783,10.6586,9.63922,9.90357,64449.909070333,0
+SAMG.US,D,20140930,000000,9.86658,9.88119,9.63922,9.72571,59096.919752032,0
+SAMG.US,D,20141001,000000,9.30492,9.81218,8.90843,9.58577,123774.24340125,0
+SAMG.US,D,20141002,000000,9.52261,9.81218,9.509,9.74029,64863.577218345,0
+SAMG.US,D,20141003,000000,9.76458,10.2651,9.76458,10.1057,48495.901690297,0
+SAMG.US,D,20141006,000000,10.1863,10.9987,9.89285,9.93555,21000.347175683,0
+SAMG.US,D,20141007,000000,9.96575,10.0426,9.91031,9.99783,23950.562549687,0
+SAMG.US,D,20141008,000000,10.0513,10.3642,9.89285,10.0853,30832.683380291,0
+SAMG.US,D,20141009,000000,10.1057,10.1125,9.84041,9.89873,28488.563874891,0
+SAMG.US,D,20141010,000000,9.89285,10.1426,9.89285,9.90942,21255.545436148,0
+SAMG.US,D,20141013,000000,10.0707,10.2359,9.84913,9.99199,32661.261238542,0
+SAMG.US,D,20141014,000000,9.98516,10.2135,9.62561,9.77235,46050.937711002,0
+SAMG.US,D,20141015,000000,10.0707,10.3418,9.28646,10.0046,55514.882878327,0
+SAMG.US,D,20141016,000000,9.8258,10.3642,9.8258,10.163,32152.9227681,0
+SAMG.US,D,20141017,000000,10.1446,10.3418,10.1446,10.1776,21777.26123476,0
+SAMG.US,D,20141020,000000,10.163,10.5343,9.96575,10.1504,30640.255659699,0
+SAMG.US,D,20141021,000000,9.99783,10.1718,9.89285,10.0426,48311.706171654,0
+SAMG.US,D,20141022,000000,10.0222,10.2067,9.92684,10.0426,33231.341223614,0
+SAMG.US,D,20141023,000000,10.0765,10.6984,9.81904,10.1057,16673.29602546,0
+SAMG.US,D,20141024,000000,10.0707,10.1426,9.92684,10.093,31751.602923013,0
+SAMG.US,D,20141027,000000,10.1057,10.1057,9.94348,10.0289,9656.3728879169,0
+SAMG.US,D,20141028,000000,9.89285,10.336,9.30492,10.2797,43653.308892924,0
+SAMG.US,D,20141029,000000,9.97159,10.3068,9.87246,10.0513,163244.56467808,0
+SAMG.US,D,20141030,000000,9.78984,10.1931,9.78984,10.129,36677.546765134,0
+SAMG.US,D,20141031,000000,10.3272,10.6693,9.72571,10.6635,29715.161965514,0
+SAMG.US,D,20141103,000000,10.7121,10.7121,10.507,10.541,15028.913685852,0
+SAMG.US,D,20141104,000000,10.4847,10.7121,10.4788,10.5916,8309.378843769,0
+SAMG.US,D,20141105,000000,10.6635,10.8219,10.4847,10.7733,15370.550066796,0
+SAMG.US,D,20141106,000000,10.748,11.2991,10.541,11.2212,24454.784919155,0
+SAMG.US,D,20141107,000000,11.165,11.3652,10.7364,11.2495,36646.67600782,0
+SAMG.US,D,20141110,000000,11.1864,11.4341,11.1407,11.3652,31844.215194956,0
+SAMG.US,D,20141111,000000,11.3214,11.4787,10.9346,11.0066,40740.138427698,0
+SAMG.US,D,20141112,000000,11.0221,11.1552,10.8179,11.1552,17363.771964057,0
+SAMG.US,D,20141113,000000,11.1552,11.4419,10.7285,10.7985,30371.680071065,0
+SAMG.US,D,20141114,000000,10.7771,10.9443,10.748,10.748,13611.945925124,0
+SAMG.US,D,20141117,000000,10.748,10.7577,10.5274,10.5274,23475.152887047,0
+SAMG.US,D,20141118,000000,10.5196,10.6868,10.1931,10.6197,168013.0676579,0
+SAMG.US,D,20141119,000000,10.6984,10.7121,10.2408,10.3709,19906.493341513,0
+SAMG.US,D,20141120,000000,10.2718,10.678,10.1358,10.5343,34591.71259593,0
+SAMG.US,D,20141121,000000,10.6421,10.6635,10.2067,10.2912,22437.895441286,0
+SAMG.US,D,20141124,000000,10.2845,10.3923,10.2797,10.3846,24926.078480819,0
+SAMG.US,D,20141125,000000,10.4225,10.4225,10.3224,10.3778,24336.447016116,0
+SAMG.US,D,20141126,000000,10.3574,10.3982,10.2845,10.3982,13000.704930301,0
+SAMG.US,D,20141128,000000,10.2554,10.3982,10.2485,10.2485,18372.216702991,0
+SAMG.US,D,20141201,000000,10.2359,10.2359,9.58577,9.80541,57986.60151396,0
+SAMG.US,D,20141202,000000,9.43028,10.129,9.43028,10.0134,58354.992551244,0
+SAMG.US,D,20141203,000000,9.98516,9.99783,9.77235,9.94348,11533.314932627,0
+SAMG.US,D,20141204,000000,9.61492,9.78984,9.6091,9.73348,32387.540523689,0
+SAMG.US,D,20141205,000000,9.68879,9.89285,9.64894,9.89285,15864.482183825,0
+SAMG.US,D,20141208,000000,9.92684,10.0513,9.73542,9.90942,35317.175392817,0
+SAMG.US,D,20141209,000000,9.94348,10.1203,9.92684,9.99199,20718.394258879,0
+SAMG.US,D,20141210,000000,9.92585,10.2242,9.6606,10.1727,28672.759393533,0
+SAMG.US,D,20141211,000000,10.1727,10.5089,10.1727,10.336,11252.391041067,0
+SAMG.US,D,20141212,000000,10.2242,10.2815,10.1727,10.1727,23874.414681645,0
+SAMG.US,D,20141215,000000,10.1873,10.2505,10.1436,10.201,31098.171893194,0
+SAMG.US,D,20141216,000000,10.2661,10.5478,10.2427,10.4973,32831.050403771,0
+SAMG.US,D,20141217,000000,10.4459,10.7985,10.302,10.7568,43936.290834973,0
+SAMG.US,D,20141218,000000,10.8072,10.8072,10.5761,10.7985,20163.749652465,0
+SAMG.US,D,20141219,000000,10.7724,10.8072,10.5896,10.7568,73765.674602549,0
+SAMG.US,D,20141222,000000,10.8072,10.9083,10.7034,10.8939,22041.720722419,0
+SAMG.US,D,20141223,000000,10.9083,11.13,10.886,11.1037,14108.965117885,0
+SAMG.US,D,20141224,000000,11.024,11.1591,10.92,11.0639,18301.213961169,0
+SAMG.US,D,20141226,000000,11.0084,11.1591,10.8072,11.0717,14049.281653743,0
+SAMG.US,D,20141229,000000,10.7724,11.1425,10.7724,11.024,21447.973156741,0
+SAMG.US,D,20141230,000000,10.7985,11.3535,10.7985,11.2805,24030.826518705,0
+SAMG.US,D,20141231,000000,11.3126,11.3126,11.1358,11.2758,24021.56529151,0
+SAMG.US,D,20150102,000000,11.2378,11.2378,10.7646,10.886,14587.461856256,0
+SAMG.US,D,20150105,000000,10.954,10.9629,10.6974,10.7568,45303.865383997,0
+SAMG.US,D,20150106,000000,10.6421,10.9997,10.5246,10.7121,36088.944325675,0
+SAMG.US,D,20150107,000000,10.8072,10.8072,10.4691,10.748,18089.234760943,0
+SAMG.US,D,20150108,000000,10.957,10.957,10.5051,10.7412,21837.973724144,0
+SAMG.US,D,20150109,000000,10.7198,10.9939,10.3806,10.9356,22068.475378758,0
+SAMG.US,D,20150112,000000,10.7831,11.0561,10.476,10.6762,27514.076969003,0
+SAMG.US,D,20150113,000000,10.7985,10.7985,10.1581,10.4186,28537.957086594,0
+SAMG.US,D,20150114,000000,10.2582,10.5246,10.2164,10.5246,28728.326756699,0
+SAMG.US,D,20150115,000000,10.8772,11.1037,10.2952,10.3535,21140.294608841,0
+SAMG.US,D,20150116,000000,10.3165,10.8072,10.3165,10.5051,13537.856107569,0
+SAMG.US,D,20150120,000000,10.2582,10.6479,10.2582,10.2952,17155.908864807,0
+SAMG.US,D,20150121,000000,11.0201,11.0201,10.2301,10.2631,21042.537210679,0
+SAMG.US,D,20150122,000000,10.4459,10.8151,10.2301,10.3535,13038.778864322,0
+SAMG.US,D,20150123,000000,10.3039,10.4031,10.0366,10.0386,34251.10524023,0
+SAMG.US,D,20150126,000000,10.0862,10.2097,9.93456,10.0134,41448.107795439,0
+SAMG.US,D,20150127,000000,10.0134,10.1581,9.87246,9.90258,72356.939043772,0
+SAMG.US,D,20150128,000000,9.87246,10.54,9.87246,10.5323,134808.48109063,0
+SAMG.US,D,20150129,000000,10.1873,10.1873,9.73153,10.164,50792.686034482,0
+SAMG.US,D,20150130,000000,10.0289,10.5469,10.0289,10.1581,144614.06263889,0
+SAMG.US,D,20150202,000000,10.3039,10.4603,9.36517,10.0862,40707.209619896,0
+SAMG.US,D,20150203,000000,10.0862,10.7034,10.0134,10.6421,41497.501007142,0
+SAMG.US,D,20150204,000000,10.5158,10.6859,10.1786,10.1786,33809.653410634,0
+SAMG.US,D,20150205,000000,10.1008,10.4312,10.1008,10.3165,11397.483600444,0
+SAMG.US,D,20150206,000000,10.3749,10.6267,10.1436,10.2427,46509.882969743,0
+SAMG.US,D,20150209,000000,10.1367,10.4691,10.1367,10.2661,11329.567934352,0
+SAMG.US,D,20150210,000000,10.3953,10.5353,10.1504,10.3165,8860.9363744513,0
+SAMG.US,D,20150211,000000,10.3292,10.3292,10.0862,10.0862,9350.7523905051,0
+SAMG.US,D,20150212,000000,10.1066,10.2815,10.0862,10.2301,17814.485020845,0
+SAMG.US,D,20150213,000000,10.1873,10.6372,10.0134,10.54,43835.446361079,0
+SAMG.US,D,20150217,000000,10.2894,10.5158,10.2582,10.4255,3596.4432271174,0
+SAMG.US,D,20150218,000000,10.1941,10.2952,10.094,10.1941,10582.495607347,0
+SAMG.US,D,20150219,000000,10.164,10.2378,10.094,10.1134,5619.5068564487,0
+SAMG.US,D,20150220,000000,10.1786,10.3535,10.0862,10.1008,12716.693963009,0
+SAMG.US,D,20150223,000000,10.1008,10.1786,10.0862,10.13,80785.684815824,0
+SAMG.US,D,20150224,000000,10.1786,10.3612,10.13,10.1581,7402.807603972,0
+SAMG.US,D,20150225,000000,10.2097,10.3448,10.0523,10.1367,14255.086702505,0
+SAMG.US,D,20150226,000000,10.3244,10.3244,10.1223,10.1223,15223.399456932,0
+SAMG.US,D,20150227,000000,10.1223,10.2164,10.0523,10.063,20604.172456815,0
+SAMG.US,D,20150302,000000,10.1367,10.2164,10.0134,10.1504,32895.878994132,0
+SAMG.US,D,20150303,000000,10.0717,10.1786,10.0366,10.063,10554.711925763,0
+SAMG.US,D,20150304,000000,9.97734,10.2242,9.44972,10.0523,12910.150708845,0
+SAMG.US,D,20150305,000000,10.1367,10.7355,9.96575,9.97734,8190.0119154869,0
+SAMG.US,D,20150306,000000,9.88021,9.96575,9.66837,9.6917,24155.338573206,0
+SAMG.US,D,20150309,000000,9.73833,10.0134,9.51289,9.82482,16796.779054717,0
+SAMG.US,D,20150310,000000,9.76264,9.87246,9.6363,9.77819,29705.900738319,0
+SAMG.US,D,20150311,000000,9.93654,9.98714,9.67518,9.69073,17887.545813157,0
+SAMG.US,D,20150312,000000,9.97357,9.97932,9.85688,9.96763,15270.734618147,0
+SAMG.US,D,20150313,000000,9.99298,10.1757,9.81022,9.97932,219161.79642674,0
+SAMG.US,D,20150316,000000,9.97932,10.4672,9.83354,10.2845,44161.647363367,0
+SAMG.US,D,20150317,000000,10.0659,10.3068,10.0659,10.2544,28340.384239783,0
+SAMG.US,D,20150318,000000,10.2475,10.3234,10.2475,10.3001,6875.9466791411,0
+SAMG.US,D,20150319,000000,10.2475,10.3234,10.1339,10.1543,28618.221055611,0
+SAMG.US,D,20150320,000000,10.1902,10.5537,10.1688,10.4496,62734.523988902,0
+SAMG.US,D,20150323,000000,10.3583,10.4593,10.3136,10.4089,11280.174722649,0
+SAMG.US,D,20150324,000000,10.4672,10.7587,10.4011,10.6187,14307.56698994,0
+SAMG.US,D,20150325,000000,10.612,10.6489,10.4176,10.4817,24071.987528456,0
+SAMG.US,D,20150326,000000,10.2408,10.4292,10.1688,10.2116,60396.578634964,0
+SAMG.US,D,20150327,000000,10.2544,10.4292,10.1757,10.3234,25866.607553662,0
+SAMG.US,D,20150330,000000,10.4176,10.546,10.1543,10.3652,17197.06987456,0
+SAMG.US,D,20150331,000000,10.2475,10.5313,10.1902,10.3583,33160.338481791,0
+SAMG.US,D,20150401,000000,10.539,10.539,10.3068,10.4817,22149.76837302,0
+SAMG.US,D,20150402,000000,10.4245,10.6267,10.3001,10.5051,31231.94517489,0
+SAMG.US,D,20150406,000000,10.6033,10.7928,10.5149,10.7928,45399.564731671,0
+SAMG.US,D,20150407,000000,10.785,10.9045,10.6974,10.8725,28343.471315514,0
+SAMG.US,D,20150408,000000,10.9045,10.9045,10.7928,10.8287,27926.71609177,0
+SAMG.US,D,20150409,000000,10.817,10.8976,10.612,10.817,20078.340557228,0
+SAMG.US,D,20150410,000000,10.8092,10.8879,10.7295,10.7771,18987.573798789,0
+SAMG.US,D,20150413,000000,10.8229,10.8976,10.7587,10.7928,12383.289784015,0
+SAMG.US,D,20150414,000000,10.8588,10.8656,10.5537,10.7422,22012.908015592,0
+SAMG.US,D,20150415,000000,10.852,10.9045,10.6489,10.8656,140821.07559021,0
+SAMG.US,D,20150416,000000,10.955,11.3689,10.9482,11.3253,34152.318816823,0
+SAMG.US,D,20150417,000000,11.2369,11.3116,11.0347,11.1416,28754.052387794,0
+SAMG.US,D,20150420,000000,11.4322,11.6314,11.2446,11.5343,11599.17254823,0
+SAMG.US,D,20150421,000000,11.5343,11.7315,11.5343,11.6003,7962.5973366049,0
+SAMG.US,D,20150422,000000,11.5566,11.6003,11.1659,11.2369,13973.133785701,0
+SAMG.US,D,20150423,000000,11.1562,11.3253,10.9667,11.2524,21600.268892824,0
+SAMG.US,D,20150424,000000,11.2369,11.2748,11.0483,11.2748,8668.5086538588,0
+SAMG.US,D,20150427,000000,11.1931,11.266,11.0765,11.1416,20225.491167094,0
+SAMG.US,D,20150428,000000,11.1008,11.6946,11.0843,11.5644,24765.550542785,0
+SAMG.US,D,20150429,000000,11.3438,11.6003,11.3185,11.4847,12794.899881539,0
+SAMG.US,D,20150430,000000,11.4274,11.5644,11.266,11.3321,33979.442575864,0
+SAMG.US,D,20150501,000000,11.3689,11.3826,10.9832,11.1562,17887.545813157,0
+SAMG.US,D,20150504,000000,11.093,11.3903,11.0687,11.2748,14446.485397854,0
+SAMG.US,D,20150505,000000,11.1727,11.3759,10.9977,11.1727,33845.669294168,0
+SAMG.US,D,20150506,000000,11.3185,11.3185,11.1086,11.2369,15456.988187276,0
+SAMG.US,D,20150507,000000,11.1212,11.4778,11.1212,11.3982,16490.129532062,0
+SAMG.US,D,20150508,000000,10.9667,11.5644,10.9395,10.9482,35080.49958674,0
+SAMG.US,D,20150511,000000,10.5089,10.785,10.2204,10.476,53106.963807811,0
+SAMG.US,D,20150512,000000,10.4011,10.6528,10.2797,10.5965,35857.413645817,0
+SAMG.US,D,20150513,000000,10.3652,10.4672,10.2845,10.2912,42099.480774771,0
+SAMG.US,D,20150514,000000,10.2709,10.3001,10.0892,10.1757,84749.490054981,0
+SAMG.US,D,20150515,000000,10.1173,10.1757,9.73833,9.77819,63037.057410581,0
+SAMG.US,D,20150518,000000,9.83354,10.0007,9.24662,9.77819,67096.561997414,0
+SAMG.US,D,20150519,000000,9.6674,9.69073,9.45458,9.65088,71403.032642759,0
+SAMG.US,D,20150520,000000,9.75389,9.75389,9.60326,9.72182,21600.268892824,0
+SAMG.US,D,20150521,000000,9.52747,9.76264,9.50219,9.68392,48840.625146973,0
+SAMG.US,D,20150522,000000,9.61687,9.75389,9.51774,9.67518,36044.696240191,0
+SAMG.US,D,20150526,000000,9.59646,9.79762,9.45458,9.60326,47260.04237248,0
+SAMG.US,D,20150527,000000,9.58869,9.69073,9.46916,9.49539,36458.364388202,0
+SAMG.US,D,20150528,000000,9.69073,9.69073,9.48665,9.48665,66412.260210279,0
+SAMG.US,D,20150529,000000,9.45458,9.52261,9.44,9.44583,59293.463573599,0
+SAMG.US,D,20150601,000000,9.6674,9.6674,9.22349,9.29423,76220.92883428,0
+SAMG.US,D,20150602,000000,9.29423,9.48665,9.28937,9.41571,55232.929961523,0
+SAMG.US,D,20150603,000000,9.31076,9.59646,9.30104,9.43514,90663.298131159,0
+SAMG.US,D,20150604,000000,9.46916,9.56536,9.28354,9.53426,73604.11763927,0
+SAMG.US,D,20150605,000000,9.56536,9.69947,9.44,9.52261,28205.581932843,0
+SAMG.US,D,20150608,000000,9.58869,9.63436,9.37197,9.52261,32603.635824889,0
+SAMG.US,D,20150609,000000,9.58869,9.68392,9.28354,9.40696,31065.243085392,0
+SAMG.US,D,20150610,000000,9.44681,9.61298,9.38947,9.47013,44397.294144201,0
+SAMG.US,D,20150611,000000,9.40209,9.58189,9.40209,9.51872,23732.409197999,0
+SAMG.US,D,20150612,000000,9.53621,9.56633,9.44681,9.46138,34892.187967124,0
+SAMG.US,D,20150615,000000,9.38947,9.6052,9.21484,9.47791,38705.755520685,0
+SAMG.US,D,20150616,000000,9.43125,9.6052,9.36712,9.55856,29853.051348184,0
+SAMG.US,D,20150617,000000,9.49636,9.61298,9.39724,9.54982,55884.302940856,0
+SAMG.US,D,20150618,000000,9.45458,9.57606,9.43125,9.49636,34074.112898294,0
+SAMG.US,D,20150619,000000,9.50316,10.3535,9.43125,10.2651,108224.64294202,0
+SAMG.US,D,20150622,000000,10.1611,10.3797,10.1611,10.2485,39661.719972184,0
+SAMG.US,D,20150623,000000,10.2048,10.2651,10.1834,10.2485,23872.356631157,0
+SAMG.US,D,20150624,000000,10.1688,10.2651,10.1688,10.2554,38435.121881562,0
+SAMG.US,D,20150625,000000,10.2204,10.5119,10.1757,10.3885,38982.563311269,0
+SAMG.US,D,20150626,000000,10.439,10.7101,10.4195,10.6391,1036449.6609445,0
+SAMG.US,D,20150629,000000,10.683,10.7558,10.4031,10.4195,34892.187967124,0
+SAMG.US,D,20150630,000000,10.4195,10.542,10.201,10.3156,28999.989421064,0
+SAMG.US,D,20150701,000000,10.9395,10.9395,10.471,10.4992,18537.889767245,0
+SAMG.US,D,20150702,000000,10.439,10.4925,9.84521,9.84521,28214.843160037,0
+SAMG.US,D,20150706,000000,9.71988,10.059,9.23019,9.38072,115040.90615703,0
+SAMG.US,D,20150707,000000,9.36712,9.57606,9.21484,9.39724,37072.692458757,0
+SAMG.US,D,20150708,000000,9.57606,9.57606,9.20998,9.41571,27124.076401598,0
+SAMG.US,D,20150709,000000,9.41571,9.56633,9.28257,9.44681,19355.964836074,0
+SAMG.US,D,20150710,000000,9.54982,9.67809,9.26605,9.52358,32168.358146757,0
+SAMG.US,D,20150713,000000,9.79179,9.79179,9.34282,9.58966,18128.337720208,0
+SAMG.US,D,20150714,000000,9.51872,9.94724,9.23689,9.39724,42943.281474695,0
+SAMG.US,D,20150715,000000,9.47791,9.52358,9.185,9.52358,48260.254909464,0
+SAMG.US,D,20150716,000000,9.48762,9.78304,9.38947,9.51872,25079.403242147,0
+SAMG.US,D,20150717,000000,9.50316,9.53621,9.25828,9.43125,29442.470275903,0
+SAMG.US,D,20150720,000000,9.3331,9.97645,8.97345,8.99502,109179.57836828,0
+SAMG.US,D,20150721,000000,9.00921,9.20035,8.75352,8.84595,48792.260960513,0
+SAMG.US,D,20150722,000000,8.85333,8.91494,8.63341,8.89259,20990.056923245,0
+SAMG.US,D,20150723,000000,8.89259,8.89259,8.62078,8.67967,29168.749561049,0
+SAMG.US,D,20150724,000000,8.64147,8.8786,8.40912,8.41514,52340.340001173,0
+SAMG.US,D,20150727,000000,8.43711,8.58279,8.21817,8.49561,19898.261139562,0
+SAMG.US,D,20150728,000000,8.67967,8.84595,7.938,8.67967,50570.416581818,0
+SAMG.US,D,20150729,000000,8.75925,8.96401,8.73088,8.85333,59155.574190929,0
+SAMG.US,D,20150730,000000,8.75352,9.05459,8.75352,9.02242,18263.140027147,0
+SAMG.US,D,20150731,000000,9.08899,9.14234,8.94846,9.04584,10766.691125988,0
+SAMG.US,D,20150803,000000,9.0956,9.67031,9.05459,9.67031,38942.431326761,0
+SAMG.US,D,20150804,000000,9.6363,10.2116,9.40696,9.61881,17445.064958318,0
+SAMG.US,D,20150805,000000,9.63048,9.76652,9.63048,9.70627,20720.452309366,0
+SAMG.US,D,20150806,000000,9.89677,9.89677,9.64603,9.73348,14661.551673811,0
+SAMG.US,D,20150807,000000,10.1163,10.1902,9.88991,10.1086,14994.955852805,0
+SAMG.US,D,20150810,000000,10.1241,10.2204,10.095,10.2048,36665.198462209,0
+SAMG.US,D,20150811,000000,10.1543,10.1611,9.95694,9.95694,34475.43274338,0
+SAMG.US,D,20150812,000000,10.1037,10.2281,9.53621,9.96476,23038.846183671,0
+SAMG.US,D,20150813,000000,9.79373,9.96476,9.69364,9.82874,9952.7321581342,0
+SAMG.US,D,20150814,000000,9.86276,9.88991,9.54205,9.82874,17173.402293952,0
+SAMG.US,D,20150817,000000,10.1241,10.1241,9.31659,9.44,19355.964836074,0
+SAMG.US,D,20150818,000000,9.51872,10.059,9.16762,9.71988,72377.519548648,0
+SAMG.US,D,20150819,000000,9.6363,9.90059,9.29326,9.36712,18401.029409817,0
+SAMG.US,D,20150820,000000,9.51872,9.57606,9.26605,9.37197,21536.469327707,0
+SAMG.US,D,20150821,000000,9.45458,9.52844,8.82844,8.91494,104409.01733798,0
+SAMG.US,D,20150824,000000,8.80445,8.80445,8.07969,8.61349,70030.312967517,0
+SAMG.US,D,20150825,000000,8.80445,8.8786,8.40193,8.48239,46205.291497574,0
+SAMG.US,D,20150826,000000,8.8129,8.8786,8.22526,8.45917,16494.245633037,0
+SAMG.US,D,20150827,000000,8.41514,8.77287,8.35665,8.6925,27124.076401598,0
+SAMG.US,D,20150828,000000,8.6721,8.70795,8.53138,8.53138,12538.67259583,0
+SAMG.US,D,20150831,000000,8.65858,8.80445,8.28318,8.63341,49891.259920904,0
+SAMG.US,D,20150901,000000,8.52515,8.79687,8.25995,8.29795,35438.600371586,0
+SAMG.US,D,20150902,000000,8.37841,8.67967,8.37064,8.51088,31620.91671705,0
+SAMG.US,D,20150903,000000,8.66578,8.74828,8.48959,8.54644,7496.4489011588,0
+SAMG.US,D,20150904,000000,8.57753,8.58279,8.56218,8.58279,3132.3528421589,0
+SAMG.US,D,20150908,000000,8.6721,8.78131,8.07113,8.42127,45523.047760928,0
+SAMG.US,D,20150909,000000,8.40193,8.87481,8.26588,8.52612,26706.292152611,0
+SAMG.US,D,20150910,000000,8.43711,8.88326,8.23051,8.34081,33069.784260336,0
+SAMG.US,D,20150911,000000,8.32584,8.40912,8.06773,8.40912,10785.213580378,0
+SAMG.US,D,20150914,000000,8.37764,8.48959,8.36267,8.48959,5261.4060716026,0
+SAMG.US,D,20150915,000000,8.42924,8.48959,8.28144,8.48318,8498.7194886301,0
+SAMG.US,D,20150916,000000,8.48959,8.54012,8.41514,8.48318,8632.4927703254,0
+SAMG.US,D,20150917,000000,8.58463,8.5928,8.42127,8.44829,25314.020997736,0
+SAMG.US,D,20150918,000000,8.41514,8.48959,8.31184,8.31184,82411.544701044,0
+SAMG.US,D,20150921,000000,8.48318,8.48318,8.16326,8.19154,9980.5158397171,0
+SAMG.US,D,20150922,000000,8.16326,8.37764,8.04567,8.07532,36418.232403694,0
+SAMG.US,D,20150923,000000,7.55385,8.30475,7.55385,8.14198,24281.908678194,0
+SAMG.US,D,20150924,000000,8.01322,8.2581,7.84325,8.2581,104344.18874762,0
+SAMG.US,D,20150925,000000,8.08649,8.23051,7.95695,8.01322,7147.6093435071,0
+SAMG.US,D,20150928,000000,8.30475,8.30475,7.78532,7.86697,43813.836830959,0
+SAMG.US,D,20150929,000000,8.14198,8.14198,7.8588,7.88912,9169.6439475945,0
+SAMG.US,D,20150930,000000,8.10233,8.23051,7.8588,8.01322,85648.858118071,0
+SAMG.US,D,20151001,000000,8.04567,8.25101,8.04567,8.16949,37227.046245329,0
+SAMG.US,D,20151002,000000,7.93207,8.20786,7.93207,8.12565,34661.68631251,0
+SAMG.US,D,20151005,000000,8.24421,8.4442,8.24421,8.37764,15902.556117846,0
+SAMG.US,D,20151006,000000,8.39319,8.39319,8.10233,8.28144,15508.439449467,0
+SAMG.US,D,20151007,000000,8.32584,8.52612,8.04567,8.14198,41001.510839626,0
+SAMG.US,D,20151008,000000,7.97114,8.36267,7.97114,8.11001,29267.535984455,0
+SAMG.US,D,20151009,000000,8.17628,8.4512,8.11836,8.2581,32236.273812848,0
+SAMG.US,D,20151012,000000,8.27366,8.48318,7.96365,8.46539,75732.14184347,0
+SAMG.US,D,20151013,000000,8.34081,8.62253,8.28931,8.42924,15916.96247126,0
+SAMG.US,D,20151014,000000,8.50271,8.58463,8.28931,8.4442,9709.882200595,0
+SAMG.US,D,20151015,000000,8.46539,8.60087,8.23051,8.46014,78232.67318593,0
+SAMG.US,D,20151016,000000,8.52612,8.69512,8.30475,8.52612,17667.334410981,0
+SAMG.US,D,20151019,000000,8.57831,8.5928,8.46014,8.56296,6742.1733974458,0
+SAMG.US,D,20151020,000000,8.51903,8.56296,8.11836,8.31184,39969.398520084,0
+SAMG.US,D,20151021,000000,8.34779,8.52612,8.31184,8.52612,29134.791728003,0
+SAMG.US,D,20151022,000000,8.56296,8.5928,8.51903,8.5928,7147.6093435071,0
+SAMG.US,D,20151023,000000,8.51088,8.76907,8.39319,8.53302,20500.240907191,0
+SAMG.US,D,20151026,000000,8.52612,8.75547,8.52612,8.5928,4991.8014577243,0
+SAMG.US,D,20151027,000000,8.52612,8.94012,8.52612,8.56296,55707.310598919,0
+SAMG.US,D,20151028,000000,8.63594,8.75178,8.53302,8.54012,100752.89064672,0
+SAMG.US,D,20151029,000000,8.52612,8.78414,8.34081,8.70338,38979.476235538,0
+SAMG.US,D,20151030,000000,8.76907,8.76907,8.17628,8.23051,20233.723369044,0
+SAMG.US,D,20151102,000000,8.62438,8.75352,8.23731,8.5928,16991.264825797,0
+SAMG.US,D,20151103,000000,8.46539,8.63594,8.23051,8.52612,25762.676004037,0
+SAMG.US,D,20151104,000000,8.55713,8.78414,8.30475,8.76082,13516.24657745,0
+SAMG.US,D,20151105,000000,8.75178,9.04497,8.62253,9.03739,28999.989421064,0
+SAMG.US,D,20151106,000000,8.89813,9.24662,8.70338,8.88326,19826.229372495,0
+SAMG.US,D,20151109,000000,8.81728,9.18976,8.48959,8.78414,27103.495896722,0
+SAMG.US,D,20151110,000000,8.51903,8.75178,8.51903,8.62972,3512.0631571249,0
+SAMG.US,D,20151111,000000,8.62253,8.69512,8.39319,8.57122,14297.276737502,0
+SAMG.US,D,20151112,000000,8.60805,8.67482,8.48318,8.65314,44106.080000201,0
+SAMG.US,D,20151113,000000,8.55713,8.78414,8.54012,8.55713,10382.864710047,0
+SAMG.US,D,20151116,000000,8.54819,8.65314,8.48959,8.54819,17535.619179773,0
+SAMG.US,D,20151117,000000,8.66762,8.66762,8.51088,8.63594,6069.1908879938,0
+SAMG.US,D,20151118,000000,8.58463,8.63594,8.53302,8.60087,3102.5111100884,0
+SAMG.US,D,20151119,000000,8.62253,8.76082,8.57122,8.71806,83490.992181801,0
+SAMG.US,D,20151120,000000,8.60805,8.71806,8.60805,8.71076,5261.4060716026,0
+SAMG.US,D,20151123,000000,8.75178,8.85712,8.71806,8.85712,43566.870772446,0
+SAMG.US,D,20151124,000000,9.068,9.068,8.71076,8.94672,10653.498349169,0
+SAMG.US,D,20151125,000000,8.89074,9.08899,8.88326,8.89813,23741.670425193,0
+SAMG.US,D,20151127,000000,8.94012,9.49151,8.79978,8.9715,21988.211409742,0
+SAMG.US,D,20151130,000000,9.04497,9.60326,8.9715,9.53912,30887.221718213,0
+SAMG.US,D,20151201,000000,9.52164,9.61201,9.45069,9.57995,7047.7938948574,0
+SAMG.US,D,20151202,000000,9.52649,9.62172,9.45069,9.54593,2904.9382632768,0
+SAMG.US,D,20151203,000000,9.57995,9.60326,9.44292,9.44292,25342.833704563,0
+SAMG.US,D,20151204,000000,9.43417,9.50705,9.29423,9.3127,87668.83467167,0
+SAMG.US,D,20151207,000000,9.3749,9.47402,8.84225,9.10231,11060.992345718,0
+SAMG.US,D,20151208,000000,9.10231,9.19365,8.85712,9.10231,9102.7573067468,0
+SAMG.US,D,20151209,000000,9.20998,9.20998,8.8405,8.92981,7747.5310606485,0
+SAMG.US,D,20151210,000000,8.92515,8.98753,8.80532,8.86353,19898.261139562,0
+SAMG.US,D,20151211,000000,8.8405,8.89629,8.73915,8.87208,42339.24365658,0
+SAMG.US,D,20151214,000000,8.62525,8.87208,8.53497,8.63876,32565.561890868,0
+SAMG.US,D,20151215,000000,8.6648,8.83039,8.61087,8.78131,19099.737550366,0
+SAMG.US,D,20151216,000000,8.74828,8.91126,8.62525,8.75352,12421.363718035,0
+SAMG.US,D,20151217,000000,8.71436,8.87208,8.70708,8.81455,9481.4385964691,0
+SAMG.US,D,20151218,000000,8.61087,8.71436,8.23644,8.51982,56627.259166887,0
+SAMG.US,D,20151221,000000,8.49143,8.63876,8.22876,8.62525,34191.421776088,0
+SAMG.US,D,20151222,000000,8.52691,8.54206,8.22186,8.41,82112.098355095,0
+SAMG.US,D,20151223,000000,8.42204,8.84789,8.38619,8.69163,59038.265313134,0
+SAMG.US,D,20151224,000000,8.71436,8.98753,8.58647,8.76558,18111.873316308,0
+SAMG.US,D,20151228,000000,8.8888,8.96965,8.79687,8.84789,23988.636483708,0
+SAMG.US,D,20151229,000000,8.91126,8.96965,8.6852,8.78131,30697.881073351,0
+SAMG.US,D,20151230,000000,8.62525,8.98753,8.62525,8.83039,20583.59195194,0
+SAMG.US,D,20151231,000000,8.86353,8.95449,8.53497,8.90376,80756.872108997,0
+SAMG.US,D,20160104,000000,8.6478,8.98753,8.6478,8.98753,282622.81223777,0
+SAMG.US,D,20160105,000000,8.98753,8.98753,8.78861,8.94943,8687.0311082474,0
+SAMG.US,D,20160106,000000,8.86353,8.98753,8.56481,8.73088,35869.761948743,0
+SAMG.US,D,20160107,000000,8.6478,8.83671,8.25101,8.2962,116711.01412773,0
+SAMG.US,D,20160108,000000,8.39406,8.56481,8.2962,8.34779,17190.895723096,0
+SAMG.US,D,20160111,000000,8.46714,8.87208,8.23644,8.37064,45317.242712166,0
+SAMG.US,D,20160112,000000,8.54206,8.54206,8.23644,8.24334,10514.579941255,0
+SAMG.US,D,20160113,000000,8.23644,8.25101,8.04246,8.0999,14496.907634801,0
+SAMG.US,D,20160114,000000,8.05005,8.25101,7.77173,8.19066,17886.516787912,0
+SAMG.US,D,20160115,000000,8.01818,8.17531,7.89145,8.09135,10170.885509822,0
+SAMG.US,D,20160119,000000,8.05772,8.05772,7.70545,7.71186,10154.421105921,0
+SAMG.US,D,20160120,000000,7.6001,7.71914,7.36746,7.60826,16936.726487875,0
+SAMG.US,D,20160121,000000,7.59213,8.02575,7.38203,7.63616,23354.756933521,0
+SAMG.US,D,20160122,000000,7.73372,8.08473,7.73372,7.98902,10639.091995755,0
+SAMG.US,D,20160125,000000,7.97463,8.42924,7.62887,7.85404,14898.227479887,0
+SAMG.US,D,20160126,000000,7.80302,8.15392,7.74879,8.13954,22189.900357528,0
+SAMG.US,D,20160127,000000,8.09135,8.16142,7.83761,7.85793,10515.608966498,0
+SAMG.US,D,20160128,000000,7.91963,7.91963,7.52537,7.80797,32340.205362474,0
+SAMG.US,D,20160129,000000,7.89145,8.32584,7.57639,8.06531,27138.482755012,0
+SAMG.US,D,20160201,000000,7.92789,8.23644,7.87824,8.19066,18875.410047214,0
+SAMG.US,D,20160202,000000,8.10826,8.58647,7.99466,7.99466,27851.597248972,0
+SAMG.US,D,20160203,000000,8.00961,8.25101,7.8622,8.17531,12335.9546228,0
+SAMG.US,D,20160204,000000,8.05772,8.38619,7.96034,7.96034,2607.5499678155,0
+SAMG.US,D,20160205,000000,8.00204,8.22876,8.00204,8.20631,1603.2213298567,0
+SAMG.US,D,20160208,000000,8.01818,8.19835,7.89806,8.17531,12732.129341666,0
+SAMG.US,D,20160209,000000,7.95287,8.15392,7.8622,8.15392,19660.556308241,0
+SAMG.US,D,20160210,000000,8.07969,8.23644,8.07969,8.13954,4545.2045019105,0
+SAMG.US,D,20160211,000000,8.07969,8.22876,8.01147,8.11593,3206.4426597132,0
+SAMG.US,D,20160212,000000,8.23644,8.23644,7.80797,8.00204,16750.472918746,0
+SAMG.US,D,20160216,000000,8.06531,8.1652,8.00204,8.09135,1651.5855163157,0
+SAMG.US,D,20160217,000000,7.98212,8.16142,7.54685,7.97463,2743.3812999985,0
+SAMG.US,D,20160218,000000,8.0999,8.20631,8.05005,8.0721,2618.8692454974,0
+SAMG.US,D,20160219,000000,8.21214,8.21214,7.96034,7.96793,6240.0090784663,0
+SAMG.US,D,20160222,000000,8.07969,8.21389,7.9446,8.16142,12772.261326174,0
+SAMG.US,D,20160223,000000,8.13187,8.22186,7.96034,8.04246,4771.5900555488,0
+SAMG.US,D,20160224,000000,8.0999,8.21389,8.03392,8.19066,8645.870098495,0
+SAMG.US,D,20160225,000000,8.09135,8.52691,8.0721,8.27268,15445.668909594,0
+SAMG.US,D,20160226,000000,8.2581,8.30388,8.20281,8.2581,17846.384803404,0
+SAMG.US,D,20160229,000000,8.2581,8.31184,8.17531,8.17531,13937.117902169,0
+SAMG.US,D,20160301,000000,8.27268,8.82117,8.2581,8.82117,100493.57628528,0
+SAMG.US,D,20160302,000000,8.68599,9.0956,8.6478,8.97908,13447.301886115,0
+SAMG.US,D,20160303,000000,9.00921,9.62464,8.8888,8.8888,17578.838240013,0
+SAMG.US,D,20160304,000000,8.77374,8.91126,8.17531,8.31894,15438.465732887,0
+SAMG.US,D,20160307,000000,8.83039,8.83039,7.90554,8.00204,32421.498356735,0
+SAMG.US,D,20160308,000000,8.07609,8.26588,8.05005,8.05772,7947.1619579477,0
+SAMG.US,D,20160309,000000,8.25295,8.31506,7.97803,8.16695,6457.1334049103,0
+SAMG.US,D,20160310,000000,8.24605,8.36607,8.04246,8.3031,16492.187582549,0
+SAMG.US,D,20160311,000000,8.33634,8.57122,8.32954,8.57122,2669.2914824442,0
+SAMG.US,D,20160314,000000,8.57122,8.5856,8.35043,8.47268,46132.230705264,0
+SAMG.US,D,20160315,000000,8.42652,8.64683,8.33634,8.50202,12903.976557382,0
+SAMG.US,D,20160316,000000,8.57928,8.63876,8.41,8.50202,10708.036687091,0
+SAMG.US,D,20160317,000000,8.54012,8.55713,8.49561,8.52515,28226.16243772,0
+SAMG.US,D,20160318,000000,8.55713,9.57118,8.51437,9.37878,75993.514255398,0
+SAMG.US,D,20160321,000000,9.40501,9.84619,8.85615,9.41377,25409.72034541,0
+SAMG.US,D,20160322,000000,9.41377,9.43028,9.25245,9.28354,15330.418082288,0
+SAMG.US,D,20160323,000000,9.42251,9.42251,9.27577,9.33796,6551.8037273408,0
+SAMG.US,D,20160324,000000,9.23786,9.43028,9.01581,9.27577,20251.216798188,0
+SAMG.US,D,20160328,000000,9.28354,9.43028,9.28354,9.38752,37326.861693979,0
+SAMG.US,D,20160329,000000,9.30492,9.85982,9.20035,9.71988,15006.275130487,0
+SAMG.US,D,20160330,000000,9.69364,9.95219,9.67809,9.83354,24608.109680482,0
+SAMG.US,D,20160331,000000,9.88795,9.95694,9.64408,9.64408,11378.961146056,0
+SAMG.US,D,20160401,000000,9.68781,10.267,9.65283,9.95219,63551.570032486,0
+SAMG.US,D,20160404,000000,9.91615,9.95219,9.4711,9.69364,35011.554895405,0
+SAMG.US,D,20160405,000000,9.57898,9.93179,9.45555,9.53038,41009.743041575,0
+SAMG.US,D,20160406,000000,9.46235,9.62949,9.12426,9.42251,28235.423664913,0
+SAMG.US,D,20160407,000000,9.40501,9.62949,9.04876,9.27577,131009.31989048,0
+SAMG.US,D,20160408,000000,9.46235,9.63922,9.16187,9.25245,11001.308881578,0
+SAMG.US,D,20160411,000000,9.39529,9.63922,9.23019,9.41377,40871.853658905,0
+SAMG.US,D,20160412,000000,9.40501,9.45555,9.30492,9.40501,23732.409197999,0
+SAMG.US,D,20160413,000000,9.39529,9.76846,9.39529,9.68781,27291.807516339,0
+SAMG.US,D,20160414,000000,9.84237,10.026,9.72376,9.97258,20632.985163642,0
+SAMG.US,D,20160415,000000,9.95694,10.1387,9.88315,10.0319,14788.121778799,0
+SAMG.US,D,20160418,000000,10.0396,10.198,9.12426,9.96575,30621.733205311,0
+SAMG.US,D,20160419,000000,9.97932,9.97932,9.43514,9.84237,42966.949055304,0
+SAMG.US,D,20160420,000000,9.8258,10.0319,9.74224,9.95417,29900.386509399,0
+SAMG.US,D,20160421,000000,10.0017,10.0172,9.80443,9.97932,21761.825856103,0
+SAMG.US,D,20160422,000000,9.88795,10.0017,9.79276,9.97932,26636.318436032,0
+SAMG.US,D,20160425,000000,9.99397,10.0085,9.88315,10.0085,15879.917562482,0
+SAMG.US,D,20160426,000000,10.0775,10.1066,9.95219,10.0396,16069.258207343,0
+SAMG.US,D,20160427,000000,10.026,10.1144,10.026,10.0862,17564.4318866,0
+SAMG.US,D,20160428,000000,10.062,10.1766,9.96575,9.97258,27065.421962701,0
+SAMG.US,D,20160429,000000,9.93456,10.0493,9.85492,9.87639,7430.5912855549,0
+SAMG.US,D,20160502,000000,9.85109,10.062,9.84237,9.98714,26605.447678719,0
+SAMG.US,D,20160503,000000,9.86952,9.86952,9.70238,9.84237,24414.652934645,0
+SAMG.US,D,20160504,000000,10.0493,10.0493,9.78693,9.85109,24998.110247886,0
+SAMG.US,D,20160505,000000,9.84237,9.95694,9.75098,9.8258,9608.0087014577,0
+SAMG.US,D,20160506,000000,9.76069,10.0172,9.76069,9.89579,12576.74652985,0
+SAMG.US,D,20160509,000000,9.86952,9.97258,9.45555,9.55273,50488.094562314,0
+SAMG.US,D,20160510,000000,9.79081,9.95219,9.63533,9.63533,15724.534750667,0
+SAMG.US,D,20160511,000000,9.53038,9.70238,9.52552,9.53815,15180.18039669,0
+SAMG.US,D,20160512,000000,9.57118,9.80443,9.51969,9.64408,22826.866983446,0
+SAMG.US,D,20160513,000000,9.64408,9.75098,9.25245,9.27577,43355.920597464,0
+SAMG.US,D,20160516,000000,9.31367,9.44,9.27577,9.39529,16266.831054156,0
+SAMG.US,D,20160517,000000,9.32921,9.43028,9.29034,9.37003,5057.6590733282,0
+SAMG.US,D,20160518,000000,9.44778,9.44778,9.26799,9.37878,6650.5901507466,0
+SAMG.US,D,20160519,000000,9.30492,9.34477,8.94759,9.07753,9994.9221931304,0
+SAMG.US,D,20160520,000000,9.06421,9.26799,8.93272,9.09277,22057.156101077,0
+SAMG.US,D,20160523,000000,9.05751,9.30492,9.05751,9.30492,17434.77470588,0
+SAMG.US,D,20160524,000000,9.36517,9.45555,9.20998,9.45555,10485.767234428,0
+SAMG.US,D,20160525,000000,9.44,9.45555,9.31367,9.43514,13102.578429438,0
+SAMG.US,D,20160526,000000,9.08607,9.44778,8.82204,9.35935,10240.859226401,0
+SAMG.US,D,20160527,000000,9.27577,9.43028,9.16664,9.38752,12803.132083488,0
+SAMG.US,D,20160531,000000,9.35935,9.43514,9.1917,9.27577,12895.744355431,0
+SAMG.US,D,20160601,000000,9.17626,9.26799,9.11562,9.17626,28205.581932843,0
+SAMG.US,D,20160602,000000,9.20035,9.34477,9.15701,9.21484,8104.6028202507,0
+SAMG.US,D,20160603,000000,9.23786,9.32047,8.89813,8.96401,33320.866419825,0
+SAMG.US,D,20160606,000000,9.0403,9.36517,8.96401,9.26022,11049.673068037,0
+SAMG.US,D,20160607,000000,9.18403,9.41377,9.12426,9.17626,26630.144284569,0
+SAMG.US,D,20160608,000000,9.26896,9.41668,9.26896,9.34574,10770.807226964,0
+SAMG.US,D,20160609,000000,9.26896,9.40307,9.26896,9.27674,5799.5862741154,0
+SAMG.US,D,20160610,000000,9.48276,9.48276,9.14837,9.25342,7736.2117829666,0
+SAMG.US,D,20160613,000000,9.26896,9.44292,9.26896,9.29034,9935.2387289895,0
+SAMG.US,D,20160614,000000,9.29034,9.45749,9.26896,9.31464,8256.8985563346,0
+SAMG.US,D,20160615,000000,9.34574,9.54107,9.32242,9.41668,13974.162810946,0
+SAMG.US,D,20160616,000000,9.54593,9.54593,9.30686,9.36712,15111.235705356,0
+SAMG.US,D,20160617,000000,9.50803,9.51677,9.26896,9.26896,14693.451456369,0
+SAMG.US,D,20160620,000000,9.3817,9.48276,9.26896,9.30686,22516.101359816,0
+SAMG.US,D,20160621,000000,9.36032,9.43611,9.27674,9.33019,28427.851385506,0
+SAMG.US,D,20160622,000000,9.31464,9.45069,9.29034,9.43223,30291.416102047,0
+SAMG.US,D,20160623,000000,9.44292,9.97932,9.42445,9.72473,45200.962859616,0
+SAMG.US,D,20160624,000000,9.31464,9.93456,9.1917,9.31464,64378.90632851,0
+SAMG.US,D,20160627,000000,9.3817,9.55759,9.20035,9.26896,32567.619941355,0
+SAMG.US,D,20160628,000000,9.3817,9.68489,9.29034,9.30686,16447.939497065,0
+SAMG.US,D,20160629,000000,9.35352,9.50413,9.24662,9.31464,17768.178884874,0
+SAMG.US,D,20160630,000000,9.28451,9.44292,9.26411,9.36032,31363.660406097,0
+SAMG.US,D,20160701,000000,9.29034,9.58286,9.26896,9.39821,29158.459308611,0
+SAMG.US,D,20160705,000000,9.44292,9.44292,9.02242,9.05556,45705.185229083,0
+SAMG.US,D,20160706,000000,9.08229,9.13943,8.88792,9.00065,38760.293858607,0
+SAMG.US,D,20160707,000000,9.00921,9.01484,8.82456,8.97063,42201.354273909,0
+SAMG.US,D,20160708,000000,9.1061,9.24662,8.87014,9.1917,47279.593852112,0
+SAMG.US,D,20160711,000000,9.1917,9.1917,9.03088,9.12329,112996.23299757,0
+SAMG.US,D,20160712,000000,9.20035,9.57606,9.13185,9.37294,57446.363260959,0
+SAMG.US,D,20160713,000000,9.35352,9.60813,8.81826,9.46527,27778.536456663,0
+SAMG.US,D,20160714,000000,9.68489,9.68489,9.00921,9.18403,42435.972029497,0
+SAMG.US,D,20160715,000000,9.23883,9.39821,9.02991,9.37294,24065.813376994,0
+SAMG.US,D,20160718,000000,9.32242,9.54009,9.20901,9.43223,16354.298199879,0
+SAMG.US,D,20160719,000000,9.34574,9.55759,9.26119,9.3817,35258.52095392,0
+SAMG.US,D,20160720,000000,9.39044,9.49151,9.20035,9.39044,30680.387644208,0
+SAMG.US,D,20160721,000000,9.33019,9.3817,9.25342,9.36032,6899.6142597488,0
+SAMG.US,D,20160722,000000,9.34574,9.40794,9.25342,9.32242,9722.2305035207,0
+SAMG.US,D,20160725,000000,9.25342,9.3817,9.20901,9.3399,25169.957463603,0
+SAMG.US,D,20160726,000000,9.30686,9.41668,9.26896,9.37294,10538.247521863,0
+SAMG.US,D,20160727,000000,9.34574,9.3817,9.22252,9.3817,17414.194201003,0
+SAMG.US,D,20160728,000000,9.35352,9.3817,9.23116,9.27674,16613.612561319,0
+SAMG.US,D,20160729,000000,9.26119,9.40794,9.23116,9.28451,25719.456943797,0
+SAMG.US,D,20160801,000000,9.24662,9.28646,9.14837,9.22252,15680.286665183,0
+SAMG.US,D,20160802,000000,9.24662,9.33019,9.09949,9.11474,10154.421105921,0
+SAMG.US,D,20160803,000000,9.09949,9.3817,9.02242,9.37294,7114.6805357051,0
+SAMG.US,D,20160804,000000,9.29034,9.50803,9.29034,9.3817,8318.6400709633,0
+SAMG.US,D,20160805,000000,9.64894,9.6538,9.27674,9.27674,21650.69112977,0
+SAMG.US,D,20160808,000000,9.44292,9.67712,9.33019,9.42445,22518.159410303,0
+SAMG.US,D,20160809,000000,9.35352,9.39044,9.26119,9.30686,7713.5732276028,0
+SAMG.US,D,20160810,000000,9.29034,9.42445,9.02242,9.20901,14830.311813795,0
+SAMG.US,D,20160811,000000,9.21484,9.23883,9.13943,9.13943,31940.943567875,0
+SAMG.US,D,20160812,000000,9.13943,9.16664,9.09949,9.16187,3238.3424422713,0
+SAMG.US,D,20160815,000000,9.17626,9.21484,9.11474,9.15604,19611.163096539,0
+SAMG.US,D,20160816,000000,9.09949,9.16187,8.94478,8.97063,8750.8306733636,0
+SAMG.US,D,20160817,000000,8.89435,9.02242,8.86169,8.91126,17048.890239451,0
+SAMG.US,D,20160818,000000,8.81826,9.23116,8.81826,9.17626,23151.009935247,0
+SAMG.US,D,20160819,000000,9.16187,9.17626,8.94478,9.16664,12457.379601569,0
+SAMG.US,D,20160822,000000,9.00065,9.49928,9.00065,9.46527,33784.956804783,0
+SAMG.US,D,20160823,000000,9.43611,9.61395,9.36712,9.45069,30307.880505947,0
+SAMG.US,D,20160824,000000,9.84913,9.84913,9.3399,9.36712,9946.5580066714,0
+SAMG.US,D,20160825,000000,9.49151,9.59063,9.45069,9.54884,7174.3639998462,0
+SAMG.US,D,20160826,000000,9.52261,9.66545,9.46527,9.46527,4150.0588082874,0
+SAMG.US,D,20160829,000000,9.39821,9.59063,9.39821,9.45069,5037.0785684519,0
+SAMG.US,D,20160830,000000,9.40794,9.62561,9.39821,9.51677,5575.2587709648,0
+SAMG.US,D,20160831,000000,9.18403,9.62561,9.18403,9.47402,5507.3431048733,0
+SAMG.US,D,20160901,000000,9.66545,9.66545,9.18403,9.51677,15150.338664621,0
+SAMG.US,D,20160902,000000,9.52747,9.63145,9.45458,9.55759,10171.914535066,0
+SAMG.US,D,20160906,000000,9.52747,9.65768,9.50803,9.51677,14168.648582025,0
+SAMG.US,D,20160907,000000,9.57703,9.69267,9.25828,9.32047,33756.144097957,0
+SAMG.US,D,20160908,000000,9.30395,9.45652,9.08899,9.3885,9100.6992562592,0
+SAMG.US,D,20160909,000000,9.22727,9.32921,9.16478,9.17247,5864.4148644755,0
+SAMG.US,D,20160912,000000,9.11844,9.45652,9.0956,9.45069,9095.5541300402,0
+SAMG.US,D,20160913,000000,9.2884,9.5673,9.10231,9.2884,8647.9281489826,0
+SAMG.US,D,20160914,000000,9.371,9.47402,9.36517,9.36517,4875.5216051736,0
+SAMG.US,D,20160915,000000,9.55856,9.65865,9.2196,9.43611,5376.6568989094,0
+SAMG.US,D,20160916,000000,9.48276,9.5537,9.22349,9.41571,34567.015990079,0
+SAMG.US,D,20160919,000000,9.24468,9.47402,9.24468,9.30395,14104.849016909,0
+SAMG.US,D,20160920,000000,9.29423,9.29423,9.22727,9.25828,4666.6294806802,0
+SAMG.US,D,20160921,000000,9.18879,9.34477,9.13661,9.20512,4702.6453642135,0
+SAMG.US,D,20160922,000000,9.13661,9.36517,9.13661,9.30395,8190.0119154869,0
+SAMG.US,D,20160923,000000,9.18879,9.26605,9.18879,9.2196,3448.2635920087,0
+SAMG.US,D,20160926,000000,9.25828,9.2884,9.11085,9.12796,8542.967574114,0
+SAMG.US,D,20160927,000000,9.10231,9.18879,8.96401,9.12796,11429.383383002,0
+SAMG.US,D,20160928,000000,8.97422,9.14331,8.97422,9.08045,8030.5130026964,0
+SAMG.US,D,20160929,000000,9.11844,9.11844,8.88044,8.95634,15910.788319796,0
+SAMG.US,D,20160930,000000,8.98005,9.27382,8.95634,9.15895,17852.558954866,0
+SAMG.US,D,20161003,000000,9.01678,9.05848,8.70251,8.94759,47991.67932083,0
+SAMG.US,D,20161004,000000,8.87208,9.13661,8.83574,9.06702,23526.604149237,0
+SAMG.US,D,20161005,000000,8.91213,9.18015,8.91213,9.15225,6643.38697404,0
+SAMG.US,D,20161006,000000,9.01678,9.07461,8.98277,8.99599,11633.130381277,0
+SAMG.US,D,20161007,000000,9.04993,9.04993,8.8405,8.90463,4509.1886183771,0
+SAMG.US,D,20161010,000000,9.03836,9.04993,8.95634,9.04993,3428.7121123762,0
+SAMG.US,D,20161011,000000,9.08899,9.08899,9.06702,9.08045,5922.0402781289,0
+SAMG.US,D,20161012,000000,9.11085,9.15895,9.05848,9.15895,1646.4403900967,0
+SAMG.US,D,20161013,000000,9.03379,9.2196,9.02524,9.15895,3999.8211226911,0
+SAMG.US,D,20161014,000000,9.18879,9.18879,9.11844,9.11844,1803.8812523996,0
+SAMG.US,D,20161017,000000,9.03379,9.07461,9.01853,9.03379,1241.0044440353,0
+SAMG.US,D,20161018,000000,8.9196,9.18879,8.72525,8.88044,8583.0995586226,0
+SAMG.US,D,20161019,000000,9.53524,9.53524,8.88044,8.9196,2593.1436144022,0
+SAMG.US,D,20161020,000000,8.97345,8.99599,8.72525,8.88044,5932.330530567,0
+SAMG.US,D,20161021,000000,8.76276,9.07461,8.76276,9.07461,1033.1413447856,0
+SAMG.US,D,20161024,000000,8.88044,8.88044,8.72525,8.80269,7461.4620428692,0
+SAMG.US,D,20161025,000000,8.83225,8.99599,8.72525,8.72525,8127.2413756145,0
+SAMG.US,D,20161026,000000,8.72622,8.8405,8.72525,8.72525,9766.4785890045,0
+SAMG.US,D,20161027,000000,8.72525,8.72525,8.57122,8.61087,6529.165171977,0
+SAMG.US,D,20161028,000000,8.72525,8.76276,8.57122,8.61087,4224.1486258417,0
+SAMG.US,D,20161031,000000,8.68599,9.15225,8.68599,8.9196,12450.176424861,0
+SAMG.US,D,20161101,000000,8.80269,8.80269,8.80269,8.80269,1755.5170659405,0
+SAMG.US,D,20161102,000000,9.20998,9.20998,8.61087,8.61087,5457.9498931703,0
+SAMG.US,D,20161103,000000,8.64867,8.68599,8.54566,8.57122,8270.2758845042,0
+SAMG.US,D,20161104,000000,8.64867,8.99599,8.58919,8.64867,6693.8092109867,0
+SAMG.US,D,20161107,000000,8.76276,8.8405,8.72525,8.8405,6683.5189585486,0
+SAMG.US,D,20161108,000000,8.76276,8.8405,8.61087,8.8405,9614.1828529206,0
+SAMG.US,D,20161109,000000,8.80269,8.99599,8.80269,8.99599,32917.488524251,0
+SAMG.US,D,20161110,000000,9.07461,9.84521,9.07461,9.37975,128473.80168973,0
+SAMG.US,D,20161111,000000,9.57703,10.6567,9.57703,10.3467,35131.950848931,0
+SAMG.US,D,20161114,000000,10.6946,10.6946,9.99882,10.4633,22724.993484309,0
+SAMG.US,D,20161115,000000,10.1144,10.233,9.92011,9.99882,16668.150899241,0
+SAMG.US,D,20161116,000000,10.1144,10.3088,10.0376,10.1931,21394.463844062,0
+SAMG.US,D,20161117,000000,10.1931,10.1931,9.92981,10.1553,21620.849397701,0
+SAMG.US,D,20161118,000000,10.233,10.233,9.61492,10.0376,14101.761941178,0
+SAMG.US,D,20161121,000000,10.0376,10.0376,9.96288,9.99882,12250.545527564,0
+SAMG.US,D,20161122,000000,10.0376,10.233,10.0376,10.0765,23679.928910564,0
+SAMG.US,D,20161123,000000,10.1144,10.54,10.1144,10.3856,10683.340081239,0
+SAMG.US,D,20161125,000000,9.35935,10.4255,9.35935,10.3856,3034.5954439969,0
+SAMG.US,D,20161128,000000,10.2699,10.3856,10.2699,10.3088,1474.5931743803,0
+SAMG.US,D,20161129,000000,10.233,10.4255,10.233,10.3856,48518.540245661,0
+SAMG.US,D,20161130,000000,10.4633,10.4633,10.3467,10.3467,18070.712306555,0
+SAMG.US,D,20161201,000000,10.3467,10.3856,10.233,10.2699,13162.261893579,0
+SAMG.US,D,20161202,000000,10.2699,10.3467,10.0765,10.0765,10617.482465636,0
+SAMG.US,D,20161205,000000,10.0765,10.2699,10.0765,10.2699,14790.179829287,0
+SAMG.US,D,20161206,000000,10.0765,10.2699,10.0765,10.2699,15368.492016309,0
+SAMG.US,D,20161207,000000,9.95318,10.4603,9.95318,10.3642,13867.144185589,0
+SAMG.US,D,20161208,000000,10.6567,10.6752,10.5186,10.6752,18195.224361055,0
+SAMG.US,D,20161209,000000,10.6364,10.6567,10.4419,10.6364,13849.650756444,0
+SAMG.US,D,20161212,000000,10.4419,10.5585,10.3642,10.4419,9983.6029154485,0
+SAMG.US,D,20161213,000000,10.6364,10.6364,10.4031,10.4798,7486.1586487207,0
+SAMG.US,D,20161214,000000,10.4031,10.4031,10.3642,10.3642,12592.181908508,0
+SAMG.US,D,20161215,000000,9.97357,10.4031,9.97357,10.3244,13322.789831613,0
+SAMG.US,D,20161216,000000,10.3244,10.5585,10.2457,10.2457,42239.42820793,0
+SAMG.US,D,20161219,000000,10.2855,10.3642,10.1417,10.2457,20829.52898521,0
+SAMG.US,D,20161220,000000,10.0533,10.3642,10.0124,10.2077,15347.911511433,0
+SAMG.US,D,20161221,000000,10.2457,10.3244,10.0921,10.2077,19285.991119494,0
+SAMG.US,D,20161222,000000,10.2855,10.3642,10.13,10.2855,10208.959443843,0
+SAMG.US,D,20161223,000000,10.4419,10.4419,10.2855,10.2855,4629.584571903,0
+SAMG.US,D,20161227,000000,10.3244,10.3244,10.13,10.2077,8053.1515580602,0
+SAMG.US,D,20161228,000000,10.1688,10.4031,9.97357,10.1688,21022.985731046,0
+SAMG.US,D,20161229,000000,10.3642,10.3642,10.2077,10.2457,92948.763197662,0
+SAMG.US,D,20161230,000000,10.0533,10.4798,10.0533,10.2457,7953.3361094106,0
+SAMG.US,D,20170103,000000,10.3642,10.3642,10.1688,10.2855,50657.883727542,0
+SAMG.US,D,20170104,000000,10.3642,10.3642,10.13,10.2077,15713.215472984,0
+SAMG.US,D,20170105,000000,10.2077,10.2855,10.0124,10.1688,6354.2308805292,0
+SAMG.US,D,20170106,000000,10.2457,10.4419,9.99585,10.2855,25869.694629393,0
+SAMG.US,D,20170109,000000,10.0921,10.4409,10.0921,10.2077,11764.845612484,0
+SAMG.US,D,20170110,000000,10.2855,10.3642,10.2457,10.2855,8053.1515580602,0
+SAMG.US,D,20170111,000000,10.2077,10.8685,10.2077,10.7539,15890.20781492,0
+SAMG.US,D,20170112,000000,10.7908,11.1057,10.7908,10.9871,14033.846275086,0
+SAMG.US,D,20170113,000000,10.9502,11.0639,10.8889,10.9502,36796.913693416,0
+SAMG.US,D,20170117,000000,11.0279,11.0279,10.7908,10.9093,22826.866983446,0
+SAMG.US,D,20170118,000000,10.8685,11.0279,10.8306,10.9502,27754.868876054,0
+SAMG.US,D,20170119,000000,10.9502,10.9871,10.4031,10.4419,15518.729701905,0
+SAMG.US,D,20170120,000000,10.4031,10.4419,10.13,10.2855,30249.22606705,0
+SAMG.US,D,20170123,000000,10.3642,10.4798,10.2077,10.4419,11551.837387015,0
+SAMG.US,D,20170124,000000,10.2087,11.1057,10.2087,10.9871,8793.0207083599,0
+SAMG.US,D,20170125,000000,11.0279,11.1057,10.9502,11.0639,14943.504590614,0
+SAMG.US,D,20170126,000000,10.8092,10.9502,10.8092,10.9093,3381.376951161,0
+SAMG.US,D,20170127,000000,10.9502,10.9502,10.7928,10.8685,3797.1031496604,0
+SAMG.US,D,20170130,000000,10.7908,10.8306,10.7859,10.7908,6732.9121702514,0
+SAMG.US,D,20170131,000000,10.8306,10.9093,10.7908,10.8306,11950.070156371,0
+SAMG.US,D,20170201,000000,10.7908,10.8685,10.4798,10.5186,17767.14985963,0
+SAMG.US,D,20170202,000000,10.6752,10.7539,10.3059,10.4798,18852.771491851,0
+SAMG.US,D,20170203,000000,10.7908,10.8306,10.4964,10.7539,28991.757219114,0
+SAMG.US,D,20170206,000000,10.9093,11.0639,10.9093,10.9871,15921.078572234,0
+SAMG.US,D,20170207,000000,10.9871,11.1057,10.9463,11.0639,13370.124992828,0
+SAMG.US,D,20170208,000000,11.0755,11.2991,10.7908,10.7908,9716.0563520578,0
+SAMG.US,D,20170209,000000,10.5595,10.8685,10.5595,10.8685,5405.469605736,0
+SAMG.US,D,20170210,000000,11.0279,11.1425,10.7908,10.8685,10220.278721524,0
+SAMG.US,D,20170213,000000,10.9093,10.9871,10.7908,10.9502,7948.1909831916,0
+SAMG.US,D,20170214,000000,10.8306,10.9871,10.8306,10.9502,5304.6251318427,0
+SAMG.US,D,20170215,000000,10.8685,10.9647,10.8035,10.9647,3094.2789081378,0
+SAMG.US,D,20170216,000000,10.7131,11.0639,10.3642,10.852,23064.571814767,0
+SAMG.US,D,20170217,000000,10.9093,11.0639,10.7198,11.0279,12925.586087503,0
+SAMG.US,D,20170221,000000,10.8549,10.9093,10.8122,10.9093,3950.4279109881,0
+SAMG.US,D,20170222,000000,11.0279,11.0279,10.5993,10.7131,5805.7604255783,0
+SAMG.US,D,20170223,000000,10.8306,10.8306,10.6364,10.7908,3085.0176809436,0
+SAMG.US,D,20170224,000000,10.9093,10.9288,10.8306,10.8306,2135.2273809066,0
+SAMG.US,D,20170227,000000,10.9871,10.9871,10.8685,10.9093,5848.9794858183,0
+SAMG.US,D,20170228,000000,10.8685,10.8685,10.2457,10.4031,21660.981382209,0
+SAMG.US,D,20170301,000000,10.4031,10.6946,10.4031,10.5779,7972.887589043,0
+SAMG.US,D,20170302,000000,10.6673,10.9502,10.5965,10.8685,16145.406075385,0
+SAMG.US,D,20170303,000000,10.9502,10.9502,10.6956,10.7131,10860.332423175,0
+SAMG.US,D,20170306,000000,11.2991,11.2991,10.7131,10.8685,12596.298009484,0
+SAMG.US,D,20170307,000000,10.8306,11.1425,10.8306,10.8306,2880.2416574253,0
+SAMG.US,D,20170308,000000,10.9443,11.0279,10.6508,10.6508,3772.406543809,0
+SAMG.US,D,20170309,000000,10.5731,10.9249,10.5323,10.5323,2912.1414399834,0
+SAMG.US,D,20170310,000000,10.3127,10.8355,10.0222,10.0222,10408.590341143,0
+SAMG.US,D,20170313,000000,10.061,10.4147,9.90159,10.3341,12967.776122499,0
+SAMG.US,D,20170314,000000,10.2184,10.3759,10.197,10.2962,6933.5720927945,0
+SAMG.US,D,20170315,000000,10.4526,10.886,10.4526,10.886,13423.634305508,0
+SAMG.US,D,20170316,000000,10.6508,11.0036,10.6508,10.9619,32046.933167987,0
+SAMG.US,D,20170317,000000,11.0036,11.0036,10.7684,10.8481,40781.299437451,0
+SAMG.US,D,20170320,000000,11.1999,11.1999,10.611,10.7295,10965.292998044,0
+SAMG.US,D,20170321,000000,11.0833,11.0833,10.3759,10.3759,9345.607264286,0
+SAMG.US,D,20170322,000000,10.4934,10.4934,10.1397,10.2564,12515.005015222,0
+SAMG.US,D,20170323,000000,10.3681,11.0833,10.3341,10.886,11368.670893618,0
+SAMG.US,D,20170324,000000,11.1221,11.1221,10.611,10.611,3251.7197704409,0
+SAMG.US,D,20170327,000000,10.611,10.611,10.4342,10.4934,2360.583909301,0
+SAMG.US,D,20170328,000000,10.3759,10.5323,10.2184,10.2564,10022.705874713,0
+SAMG.US,D,20170329,000000,10.4526,10.5731,10.3759,10.4526,5164.6776986844,0
+SAMG.US,D,20170330,000000,10.7121,10.7121,10.3341,10.4934,17748.627405242,0
+SAMG.US,D,20170331,000000,10.4526,10.611,10.2962,10.4526,26697.030925417,0
+SAMG.US,D,20170403,000000,10.4934,10.4934,10.2184,10.2564,25290.353417129,0
+SAMG.US,D,20170404,000000,10.2962,10.4526,10.1786,10.2564,15827.437275048,0
+SAMG.US,D,20170405,000000,10.2564,10.3341,10.1786,10.1786,11059.963320475,0
+SAMG.US,D,20170406,000000,10.1786,10.2564,10.0222,10.1786,14143.951976174,0
+SAMG.US,D,20170407,000000,10.2184,10.3341,10.0222,10.0222,15226.486532663,0
+SAMG.US,D,20170410,000000,10.1397,10.1397,9.62658,9.74418,10444.606224675,0
+SAMG.US,D,20170411,000000,9.82286,10.2564,9.74418,10.1786,18266.227102879,0
+SAMG.US,D,20170412,000000,10.1786,10.1786,9.94348,9.94348,9260.1981690498,0
+SAMG.US,D,20170413,000000,9.82286,9.82286,9.45749,9.47013,9716.0563520578,0
+SAMG.US,D,20170417,000000,9.47013,9.90159,9.45943,9.90159,10415.793517848,0
+SAMG.US,D,20170418,000000,9.98328,10.0999,9.86658,9.90159,18957.732066719,0
+SAMG.US,D,20170419,000000,10.0222,10.1786,9.92011,10.061,9614.1828529206,0
+SAMG.US,D,20170420,000000,10.3341,10.4147,10.2564,10.3759,15201.789926811,0
+SAMG.US,D,20170421,000000,10.3759,10.8481,10.3759,10.7295,10109.143995194,0
+SAMG.US,D,20170424,000000,10.7684,10.9249,10.4944,10.7684,13979.307937165,0
+SAMG.US,D,20170425,000000,10.6897,10.8082,10.5731,10.6897,9491.7288489072,0
+SAMG.US,D,20170426,000000,10.6314,10.8082,10.4147,10.7295,7237.1345397186,0
+SAMG.US,D,20170427,000000,10.7684,10.8082,10.5731,10.6897,6148.4258317672,0
+SAMG.US,D,20170428,000000,11.0833,11.0833,10.4147,10.7295,10638.062970513,0
+SAMG.US,D,20170501,000000,10.9249,10.9249,10.9249,10.9249,1454.0126695041,0
+SAMG.US,D,20170502,000000,10.609,10.6508,10.3341,10.4526,5393.1213028103,0
+SAMG.US,D,20170503,000000,10.3759,10.4526,9.83452,10.1397,8586.186634354,0
+SAMG.US,D,20170504,000000,10.611,10.611,10.061,10.2564,3981.2986683024,0
+SAMG.US,D,20170505,000000,9.43417,9.90159,9.43417,9.90159,22511.98525884,0
+SAMG.US,D,20170508,000000,10.1786,10.4526,10.1786,10.4526,10472.389906259,0
+SAMG.US,D,20170509,000000,10.4526,10.6508,10.2962,10.4147,5680.2193458334,0
+SAMG.US,D,20170510,000000,10.2184,10.3759,10.2184,10.2962,7859.6948122239,0
+SAMG.US,D,20170511,000000,10.2962,10.2962,10.1504,10.2962,7872.0431151496,0
+SAMG.US,D,20170512,000000,10.2184,10.3341,10.2184,10.2962,5490.8787009723,0
+SAMG.US,D,20170515,000000,10.4342,10.4342,10.1183,10.2184,10260.410706033,0
+SAMG.US,D,20170516,000000,10.2184,10.2184,10.0366,10.2184,4771.5900555488,0
+SAMG.US,D,20170517,000000,10.2184,10.2184,9.98328,10.061,11756.613410534,0
+SAMG.US,D,20170518,000000,10.4526,10.4526,9.82286,9.82286,7493.3618254274,0
+SAMG.US,D,20170519,000000,9.78984,9.82286,9.43417,9.58966,9597.7184490196,0
+SAMG.US,D,20170522,000000,9.70919,9.74418,9.5469,9.6674,5735.7867089992,0
+SAMG.US,D,20170523,000000,10.061,10.061,9.51289,9.5469,6684.5479837924,0
+SAMG.US,D,20170524,000000,9.62658,9.62658,9.51289,9.58966,3741.5357864946,0
+SAMG.US,D,20170525,000000,9.62658,9.62658,9.43417,9.5469,4862.1442770042,0
+SAMG.US,D,20170526,000000,9.35449,9.47013,9.35449,9.39141,15157.541841328,0
+SAMG.US,D,20170530,000000,9.39141,9.58966,9.39141,9.51289,3113.8303877703,0
+SAMG.US,D,20170531,000000,9.47013,9.62658,9.31464,9.62658,9729.4336802274,0
+SAMG.US,D,20170601,000000,9.82286,9.90159,9.78984,9.78984,14472.21102895,0
+SAMG.US,D,20170602,000000,9.86658,10.6508,9.86658,10.5323,5624.6519826677,0
+SAMG.US,D,20170605,000000,10.611,10.7295,9.98328,10.611,6490.0622127122,0
+SAMG.US,D,20170606,000000,10.4526,10.4526,10.0999,10.2962,3630.4010601631,0
+SAMG.US,D,20170607,000000,10.4147,10.4147,10.061,10.1786,3831.0609827061,0
+SAMG.US,D,20170608,000000,9.88413,10.4934,9.88413,10.4526,3515.1502328563,0
+SAMG.US,D,20170609,000000,10.5089,10.5089,10.2738,10.3904,7378.1109981206,0
+SAMG.US,D,20170612,000000,10.4292,10.8656,10.3943,10.6274,6304.8376688263,0
+SAMG.US,D,20170613,000000,10.7062,10.8258,10.5896,10.7062,24989.878045937,0
+SAMG.US,D,20170614,000000,10.7062,10.7859,10.6274,10.7062,23056.339612816,0
+SAMG.US,D,20170615,000000,10.7062,10.8481,10.6391,10.7062,17518.125750628,0
+SAMG.US,D,20170616,000000,10.471,10.7859,10.4292,10.5896,22687.948575532,0
+SAMG.US,D,20170619,000000,10.6683,10.9589,10.6683,10.747,6362.4630824797,0
+SAMG.US,D,20170620,000000,10.6683,10.747,10.5896,10.6274,3776.5226447842,0
+SAMG.US,D,20170621,000000,10.6274,10.6274,10.3904,10.3904,3914.4120274547,0
+SAMG.US,D,20170622,000000,10.5089,10.6683,10.5089,10.5487,4878.6086809051,0
+SAMG.US,D,20170623,000000,10.5896,10.9472,10.3107,10.8656,40304.860749566,0
+SAMG.US,D,20170626,000000,10.6683,10.8258,10.5487,10.748,6819.3502907315,0
+SAMG.US,D,20170627,000000,10.6683,10.747,10.5896,10.6274,7626.1060818789,0
+SAMG.US,D,20170628,000000,10.6683,10.7859,10.471,10.747,6772.0151295163,0
+SAMG.US,D,20170629,000000,10.6411,10.6683,10.6411,10.6683,1880.0291204416,0
+SAMG.US,D,20170630,000000,10.748,10.748,10.5487,10.5896,4198.4229947464,0
+SAMG.US,D,20170703,000000,11.027,11.027,11.027,11.027,924.06466894174,0
+SAMG.US,D,20170705,000000,10.9073,10.9472,10.5896,10.7062,8305.2627427938,0
+SAMG.US,D,20170706,000000,10.5858,10.5858,10.4292,10.4292,4776.7351817679,0
+SAMG.US,D,20170707,000000,11.541,11.541,10.6868,10.7062,2088.9212449352,0
+SAMG.US,D,20170710,000000,10.5487,10.747,10.3904,10.3904,8483.2841099729,0
+SAMG.US,D,20170711,000000,10.5089,11.027,10.3107,10.4292,5954.9690859308,0
+SAMG.US,D,20170712,000000,10.471,11.0444,10.3107,10.5089,5158.5035472215,0
+SAMG.US,D,20170713,000000,10.5089,10.5487,10.471,10.5487,4628.5555466592,0
+SAMG.US,D,20170714,000000,10.4292,10.8229,10.4292,10.7859,1906.7837767806,0
+SAMG.US,D,20170717,000000,10.6683,10.9472,10.5517,10.7859,2453.196181244,0
+SAMG.US,D,20170718,000000,10.6274,10.6274,10.3904,10.5293,3991.5889207405,0
+SAMG.US,D,20170719,000000,10.471,10.5089,10.471,10.5089,3336.0998404333,0
+SAMG.US,D,20170720,000000,10.5487,10.8258,10.3904,10.747,7745.4730101609,0
+SAMG.US,D,20170721,000000,11.027,11.027,10.6267,10.7062,13207.539004307,0
+SAMG.US,D,20170724,000000,10.6062,10.6274,10.5089,10.5487,2625.0433969604,0
+SAMG.US,D,20170725,000000,10.5896,11.8569,10.471,10.8258,7722.8344547971,0
+SAMG.US,D,20170726,000000,10.8258,10.8656,10.682,10.682,3164.252624717,0
+SAMG.US,D,20170727,000000,10.471,10.747,10.471,10.6274,2903.909238033,0
+SAMG.US,D,20170728,000000,10.4292,10.4292,10.233,10.2718,6546.6586011218,0
+SAMG.US,D,20170731,000000,10.2718,10.2718,10.0329,10.0329,7358.5595184881,0
+SAMG.US,D,20170801,000000,10.0329,10.2718,9.99397,10.1921,11800.861496018,0
+SAMG.US,D,20170802,000000,10.1921,10.1921,9.99397,9.99397,2266.9426121143,0
+SAMG.US,D,20170803,000000,9.87727,10.0736,9.63436,9.67809,9680.0404685244,0
+SAMG.US,D,20170804,000000,9.79567,10.0329,9.75584,10.0329,4580.1913602001,0
+SAMG.US,D,20170807,000000,10.0736,10.0736,9.95496,10.0329,2665.1753814689,0
+SAMG.US,D,20170808,000000,10.1106,10.1106,10.0736,10.0736,2156.8369110266,0
+SAMG.US,D,20170809,000000,9.9113,10.0329,9.7947,9.7947,20850.109490086,0
+SAMG.US,D,20170810,000000,9.95417,9.95417,9.7947,9.7947,5546.446064138,0
+SAMG.US,D,20170811,000000,9.9113,9.9113,9.39918,9.47791,5275.8124250159,0
+SAMG.US,D,20170814,000000,9.55662,9.71599,9.47791,9.63436,10485.767234428,0
+SAMG.US,D,20170815,000000,9.62075,9.82384,9.62075,9.7947,4405.2570687523,0
+SAMG.US,D,20170816,000000,9.71599,9.75584,9.51872,9.5984,9688.272670475,0
+SAMG.US,D,20170817,000000,9.62075,9.7947,9.51872,9.51872,18828.074885999,0
+SAMG.US,D,20170818,000000,9.47791,9.75584,9.39918,9.71599,15403.478874598,0
+SAMG.US,D,20170821,000000,9.5984,9.62561,9.51872,9.55662,12679.649054231,0
+SAMG.US,D,20170822,000000,9.55662,9.5984,9.47791,9.51872,5377.6859241532,0
+SAMG.US,D,20170823,000000,9.51872,9.5984,9.51872,9.51872,4648.1070262915,0
+SAMG.US,D,20170824,000000,9.63436,9.75584,9.55079,9.75584,4612.0911427582,0
+SAMG.US,D,20170825,000000,9.7947,9.83354,9.67809,9.83354,3339.1869161648,0
+SAMG.US,D,20170828,000000,9.83354,9.87727,9.67809,9.7947,12796.957932026,0
+SAMG.US,D,20170829,000000,9.9113,9.9113,9.63436,9.75584,17908.126318032,0
+SAMG.US,D,20170830,000000,9.75584,9.9113,9.51872,9.67809,13267.222468447,0
+SAMG.US,D,20170831,000000,9.9113,9.9113,9.71599,9.71599,4855.9701255413,0
+SAMG.US,D,20170901,000000,9.7947,9.83354,9.75584,9.83354,6488.0041622246,0
+SAMG.US,D,20170905,000000,9.9113,9.9113,9.71599,9.71599,5117.3425374691,0
+SAMG.US,D,20170906,000000,9.9113,10.0736,9.75584,10.0329,13868.173210833,0
+SAMG.US,D,20170907,000000,10.0736,10.2301,10.0736,10.1106,3754.9131146641,0
+SAMG.US,D,20170908,000000,10.1533,10.471,10.1533,10.471,11794.687344555,0
+SAMG.US,D,20170911,000000,10.471,10.6683,10.4292,10.4292,18804.407305391,0
+SAMG.US,D,20170912,000000,10.471,10.5089,10.2718,10.3904,7643.5995110237,0
+SAMG.US,D,20170913,000000,10.3904,10.471,10.2718,10.3515,8960.751823101,0
+SAMG.US,D,20170914,000000,10.2465,10.406,10.2465,10.2465,17361.713913569,0
+SAMG.US,D,20170915,000000,10.2864,10.3263,9.80541,9.96763,32098.384430178,0
+SAMG.US,D,20170918,000000,10.0872,10.2465,9.96763,10.2058,10023.734899957,0
+SAMG.US,D,20170919,000000,10.2465,10.7674,10.2465,10.4866,15895.35294114,0
+SAMG.US,D,20170920,000000,10.4478,10.5265,10.3263,10.3263,10114.289121412,0
+SAMG.US,D,20170921,000000,10.3263,10.406,10.3263,10.406,3070.6113275303,0
+SAMG.US,D,20170922,000000,10.406,10.4478,10.3671,10.4478,43207.740962354,0
+SAMG.US,D,20170925,000000,10.3671,10.6877,10.3671,10.3671,47254.897246261,0
+SAMG.US,D,20170926,000000,10.406,10.5682,10.3671,10.406,30890.308793944,0
+SAMG.US,D,20170927,000000,10.406,11.1678,10.406,11.0881,21770.058058053,0
+SAMG.US,D,20170928,000000,11.0881,11.5682,10.9647,11.4876,20064.963229059,0
+SAMG.US,D,20170929,000000,11.4876,11.6878,11.406,11.6071,11032.179638891,0
+SAMG.US,D,20171002,000000,11.5265,13.0104,11.5265,12.7665,74639.317034544,0
+SAMG.US,D,20171003,000000,12.6868,12.8092,12.6868,12.6868,30780.203092857,0
+SAMG.US,D,20171004,000000,12.6868,12.6868,12.4496,12.5293,11609.462800668,0
+SAMG.US,D,20171005,000000,12.6061,12.6489,12.4866,12.6061,17811.397945114,0
+SAMG.US,D,20171006,000000,12.6489,12.8092,12.6489,12.6868,14065.746057644,0
+SAMG.US,D,20171009,000000,12.8092,13.0104,12.1348,12.2476,59385.046820298,0
+SAMG.US,D,20171010,000000,12.2058,12.2058,11.7276,11.7665,44274.840140186,0
+SAMG.US,D,20171011,000000,11.7276,11.9278,11.5265,11.6071,23931.011070055,0
+SAMG.US,D,20171012,000000,11.8082,11.8082,11.5682,11.5682,9738.6949074216,0
+SAMG.US,D,20171013,000000,11.5265,11.6878,11.5265,11.5682,15742.028179812,0
+SAMG.US,D,20171016,000000,11.6479,11.8082,11.5293,11.6071,23084.123294398,0
+SAMG.US,D,20171017,000000,11.5682,11.6479,11.5265,11.6479,12229.965022687,0
+SAMG.US,D,20171018,000000,11.6071,11.6479,11.5265,11.5265,18933.035460867,0
+SAMG.US,D,20171019,000000,11.5682,11.6479,11.538,11.6071,11914.054272837,0
+SAMG.US,D,20171020,000000,11.6479,11.6479,11.5682,11.6071,24091.539008089,0
+SAMG.US,D,20171023,000000,11.4876,11.9686,11.406,11.9278,46922.52209251,0
+SAMG.US,D,20171024,000000,11.9686,12.6868,11.9686,12.4496,40732.935250991,0
+SAMG.US,D,20171025,000000,12.4866,12.6673,12.4107,12.6489,13222.974382964,0
+SAMG.US,D,20171026,000000,12.6061,12.6061,12.2884,12.406,17240.2889348,0
+SAMG.US,D,20171027,000000,12.406,12.6955,12.406,12.6868,16129.970696729,0
+SAMG.US,D,20171030,000000,12.6868,12.9695,12.6868,12.8092,29556.692077966,0
+SAMG.US,D,20171031,000000,12.8471,13.0483,12.8471,13.0483,32716.828601709,0
+SAMG.US,D,20171101,000000,13.1679,13.1679,12.9695,13.0104,22402.908582997,0
+SAMG.US,D,20171102,000000,12.9268,13.4487,12.9268,13.4487,12847.380168973,0
+SAMG.US,D,20171103,000000,13.2893,13.2893,12.7295,12.8471,18063.509129848,0
+SAMG.US,D,20171106,000000,13.0104,13.369,12.6868,13.1679,21113.539952503,0
+SAMG.US,D,20171107,000000,12.8092,12.8092,11.9686,11.9686,30709.200351034,0
+SAMG.US,D,20171108,000000,11.8482,12.0084,11.7665,12.0084,29892.154307448,0
+SAMG.US,D,20171109,000000,11.8889,12.3282,11.8889,12.2058,12854.583345679,0
+SAMG.US,D,20171110,000000,12.2058,12.3699,12.0288,12.1261,7041.6197433946,0
+SAMG.US,D,20171113,000000,12.0474,12.0474,10.6528,11.2875,61759.008057769,0
+SAMG.US,D,20171114,000000,11.128,11.8082,11.0881,11.8082,5858.2407130126,0
+SAMG.US,D,20171115,000000,11.6878,11.8482,11.3282,11.7665,13529.62390562,0
+SAMG.US,D,20171116,000000,11.8482,12.0084,11.6722,12.0084,14542.184745528,0
+SAMG.US,D,20171117,000000,11.8889,12.0084,11.8219,11.9278,8153.9960319537,0
+SAMG.US,D,20171120,000000,11.8889,12.0084,11.8482,12.0084,8348.4818030338,0
+SAMG.US,D,20171121,000000,12.0474,12.2058,11.9686,12.2058,7665.2090411437,0
+SAMG.US,D,20171122,000000,12.2476,12.3282,12.1688,12.1688,7256.686019351,0
+SAMG.US,D,20171124,000000,12.2058,12.2058,12.0474,12.1261,5259.348021115,0
+SAMG.US,D,20171127,000000,12.1261,12.1892,11.6071,11.7665,21605.414019043,0
+SAMG.US,D,20171128,000000,11.8889,12.2058,11.8889,12.1688,11516.850528725,0
+SAMG.US,D,20171129,000000,12.0084,12.2884,12.0084,12.2476,8264.1017330414,0
+SAMG.US,D,20171130,000000,12.3282,12.3282,12.1261,12.2058,14450.601498829,0
+SAMG.US,D,20171201,000000,11.9278,12.4496,11.8889,12.406,13425.692355994,0
+SAMG.US,D,20171204,000000,12.4496,12.5293,12.3699,12.406,15481.684793128,0
+SAMG.US,D,20171205,000000,12.4866,12.5293,12.2698,12.5293,8716.872840318,0
+SAMG.US,D,20171206,000000,12.2476,12.3282,12.1522,12.2058,4350.7187308304,0
+SAMG.US,D,20171207,000000,12.3282,12.406,12.2058,12.406,6638.2418478209,0
+SAMG.US,D,20171208,000000,12.2884,12.406,12.2058,12.3699,7041.6197433946,0
+SAMG.US,D,20171211,000000,12.2884,12.2884,11.8082,11.8482,10101.940818487,0
+SAMG.US,D,20171212,000000,11.8889,12.0891,11.7276,11.9686,5503.227003898,0
+SAMG.US,D,20171213,000000,12.3699,12.3699,11.5265,12.0891,9048.2189688249,0
+SAMG.US,D,20171214,000000,12.0648,12.0648,11.6197,11.8607,7152.7544697262,0
+SAMG.US,D,20171215,000000,11.782,11.9394,11.7402,11.8607,34795.459594205,0
+SAMG.US,D,20171218,000000,11.9026,11.9831,11.7014,11.7014,7199.0606056976,0
+SAMG.US,D,20171219,000000,11.9831,12.0648,11.7014,11.9831,7963.6263618487,0
+SAMG.US,D,20171220,000000,11.9831,12.0211,11.8015,11.9394,6584.7325351428,0
+SAMG.US,D,20171221,000000,12.1037,12.8306,11.5061,12.6683,31138.303877703,0
+SAMG.US,D,20171222,000000,12.7101,12.7343,12.3865,12.506,8492.5453371672,0
+SAMG.US,D,20171226,000000,12.5877,13.2339,12.5877,13.0307,7863.8109131991,0
+SAMG.US,D,20171227,000000,13.0307,13.1679,12.888,13.1124,4050.2433596378,0
+SAMG.US,D,20171228,000000,13.1522,13.2339,12.8306,12.8306,6182.3836648129,0
+SAMG.US,D,20171229,000000,12.6683,13.0725,12.6294,12.9501,10514.579941255,0
+SAMG.US,D,20180102,000000,12.9501,12.9501,12.47,12.47,10527.957269425,0
+SAMG.US,D,20180103,000000,12.47,12.47,11.7402,11.9026,16760.763171184,0
+SAMG.US,D,20180104,000000,11.9831,12.1485,11.9793,12.0211,5188.345279292,0
+SAMG.US,D,20180105,000000,12.1863,12.2252,11.54,11.6197,12981.153450669,0
+SAMG.US,D,20180108,000000,11.7014,11.9026,11.5798,11.782,11929.489651494,0
+SAMG.US,D,20180109,000000,11.7014,12.2252,11.7014,12.1863,317495.44872527,0
+SAMG.US,D,20180110,000000,12.1863,12.7101,12.1863,12.6294,8537.8224478949,0
+SAMG.US,D,20180111,000000,12.5877,12.9501,12.5497,12.8704,10811.968236716,0
+SAMG.US,D,20180112,000000,12.9501,13.3136,12.8306,12.9113,16739.153641064,0
+SAMG.US,D,20180116,000000,12.9113,13.0307,12.7897,12.8306,28665.556216826,0
+SAMG.US,D,20180117,000000,12.7897,12.8306,12.7752,12.7897,9484.5256722005,0
+SAMG.US,D,20180118,000000,12.8704,12.9113,12.749,12.8306,16108.361166608,0
+SAMG.US,D,20180119,000000,12.7897,12.9113,12.7732,12.9113,20498.182856703,0
+SAMG.US,D,20180122,000000,12.9113,12.9918,12.8306,12.9113,10986.902528164,0
+SAMG.US,D,20180123,000000,12.8306,12.9113,12.8306,12.9113,8075.790113424,0
+SAMG.US,D,20180124,000000,12.85,12.9113,12.7897,12.7897,4429.9536746038,0
+SAMG.US,D,20180125,000000,12.9113,12.9113,12.47,12.5877,8155.0250571975,0
+SAMG.US,D,20180126,000000,12.6294,12.9113,12.506,12.9113,26056.977223766,0
+SAMG.US,D,20180129,000000,12.7101,12.7897,12.47,12.506,17190.895723096,0
+SAMG.US,D,20180130,000000,12.3865,12.4264,12.2252,12.3457,11716.481426025,0
+SAMG.US,D,20180131,000000,12.2874,12.3865,12.1037,12.1037,16391.343108656,0
+SAMG.US,D,20180201,000000,12.1037,12.3865,12.1037,12.2252,7723.8634800409,0
+SAMG.US,D,20180202,000000,11.7927,12.506,11.7927,12.0211,6593.993762337,0
+SAMG.US,D,20180205,000000,11.8209,12.9113,11.7402,11.7402,12015.927771975,0
+SAMG.US,D,20180206,000000,11.7014,12.8704,11.7014,12.0211,15350.998587164,0
+SAMG.US,D,20180207,000000,12.3865,12.6839,11.5798,11.5798,41454.281946903,0
+SAMG.US,D,20180208,000000,11.7014,11.7402,11.4177,11.4177,11099.066279739,0
+SAMG.US,D,20180209,000000,11.2981,11.6197,11.2981,11.6197,15049.494190728,0
+SAMG.US,D,20180212,000000,11.4982,11.5798,11.2981,11.2981,11352.206489716,0
+SAMG.US,D,20180213,000000,11.2981,11.4593,11.1348,11.3786,11406.744827638,0
+SAMG.US,D,20180214,000000,11.2981,11.4177,11.2563,11.2981,10471.360881014,0
+SAMG.US,D,20180215,000000,11.5206,11.8607,11.4837,11.8209,24783.04397193,0
+SAMG.US,D,20180216,000000,11.7402,11.7402,11.3786,11.4177,10279.962185666,0
+SAMG.US,D,20180220,000000,11.3786,11.5798,11.2981,11.4177,12542.788696804,0
+SAMG.US,D,20180221,000000,11.6197,12.0648,11.54,11.9394,8489.4582614358,0
+SAMG.US,D,20180222,000000,11.8607,12.0182,11.8607,11.9831,6129.9033773785,0
+SAMG.US,D,20180223,000000,12.0211,12.0648,11.9831,12.0648,3532.6436620011,0
+SAMG.US,D,20180226,000000,11.678,12.9113,11.6207,12.9113,24970.326566303,0
+SAMG.US,D,20180227,000000,12.8704,12.8704,12.6294,12.6294,10884.000003783,0
+SAMG.US,D,20180228,000000,12.5877,12.5877,12.1037,12.1863,13948.437179851,0
+SAMG.US,D,20180301,000000,11.9026,12.5497,11.9026,12.506,11521.995654945,0
+SAMG.US,D,20180302,000000,12.47,12.7101,12.3865,12.5497,10025.792950445,0
+SAMG.US,D,20180305,000000,12.4264,12.8704,12.4264,12.6294,11364.554792642,0
+SAMG.US,D,20180306,000000,12.4264,12.5877,12.1037,12.5497,10099.882767999,0
+SAMG.US,D,20180307,000000,12.5497,12.9113,12.5497,12.7897,7181.5671765528,0
+SAMG.US,D,20180308,000000,12.7422,12.9433,12.4954,12.4954,4598.7138145887,0
+SAMG.US,D,20180309,000000,12.5769,12.9851,12.5381,12.9851,4759.2417526231,0
+SAMG.US,D,20180312,000000,12.8636,12.8636,11.7228,12.2932,38683.116965321,0
+SAMG.US,D,20180313,000000,12.2533,12.6528,12.2095,12.4954,8360.8301059596,0
+SAMG.US,D,20180314,000000,12.4565,12.9851,12.4565,12.8228,11075.398699132,0
+SAMG.US,D,20180315,000000,12.8228,12.9044,12.4954,12.7422,16325.485493053,0
+SAMG.US,D,20180316,000000,12.7013,12.9851,12.6188,12.9044,94259.741358277,0
+SAMG.US,D,20180319,000000,12.9044,13.0259,12.6586,12.9851,44472.412986998,0
+SAMG.US,D,20180320,000000,12.7013,12.8228,12.6586,12.6586,9447.4807634233,0
+SAMG.US,D,20180321,000000,12.6188,12.6188,12.0872,12.2095,4582.2494106878,0
+SAMG.US,D,20180322,000000,12.2533,12.4565,12.1727,12.2095,6055.8135598242,0
+SAMG.US,D,20180323,000000,12.2095,12.335,12.0084,12.0084,10214.104570062,0
+SAMG.US,D,20180326,000000,12.2533,12.335,12.1289,12.2533,6746.289498421,0
+SAMG.US,D,20180327,000000,12.2095,12.2932,12.2095,12.2095,5682.2773963211,0
+SAMG.US,D,20180328,000000,12.2095,12.4147,12.2095,12.335,11636.217457008,0
+SAMG.US,D,20180329,000000,12.3777,12.781,12.2932,12.3777,12161.020331352,0
+SAMG.US,D,20180402,000000,12.4565,12.4954,11.3592,12.335,20749.265016193,0
+SAMG.US,D,20180403,000000,12.3777,12.7422,12.3777,12.5769,13989.598189602,0
+SAMG.US,D,20180404,000000,12.4954,13.0259,12.4954,13.0259,13915.508372048,0
+SAMG.US,D,20180405,000000,12.9433,13.0259,12.4565,12.9433,12924.557062258,0
+SAMG.US,D,20180406,000000,12.9851,13.0259,12.8636,12.9433,9467.0322430557,0
+SAMG.US,D,20180409,000000,12.9044,13.1076,12.9044,12.9044,29431.150998222,0
+SAMG.US,D,20180410,000000,12.8083,12.9433,12.7013,12.7013,7970.8295385554,0
+SAMG.US,D,20180411,000000,12.5381,12.7013,11.678,12.5381,55017.863685567,0
+SAMG.US,D,20180412,000000,12.6188,12.7422,12.5769,12.6188,26699.088975904,0
+SAMG.US,D,20180413,000000,12.7422,12.8228,12.6188,12.6586,22346.312194586,0
+SAMG.US,D,20180416,000000,12.7013,12.7422,12.5769,12.5769,19656.440207266,0
+SAMG.US,D,20180417,000000,12.6586,12.6586,12.5992,12.6586,7180.538151309,0
+SAMG.US,D,20180418,000000,12.7013,12.8228,12.6188,12.6586,20551.692169381,0
+SAMG.US,D,20180419,000000,11.922,12.6586,11.922,12.6586,3836.2061089252,0
+SAMG.US,D,20180420,000000,12.5381,12.8228,12.5381,12.5381,5817.0797032602,0
+SAMG.US,D,20180423,000000,12.5769,12.6188,12.335,12.4147,4666.6294806802,0
+SAMG.US,D,20180424,000000,12.4565,12.6188,12.3777,12.4954,7715.6312780904,0
+SAMG.US,D,20180425,000000,12.6188,12.6188,12.4565,12.6188,10581.466582102,0
+SAMG.US,D,20180426,000000,12.5381,12.6586,12.5381,12.6586,21251.429335172,0
+SAMG.US,D,20180427,000000,12.6586,12.6586,12.4147,12.4954,5900.4307480089,0
+SAMG.US,D,20180430,000000,12.6188,12.6188,12.4147,12.5381,8365.9752321786,0
+SAMG.US,D,20180501,000000,12.4565,12.6586,12.4147,12.6188,7734.153732479,0
+SAMG.US,D,20180502,000000,12.6586,12.7013,12.5769,12.6586,9557.586464511,0
+SAMG.US,D,20180503,000000,12.7013,12.7013,12.3777,12.4954,4854.9411002974,0
+SAMG.US,D,20180504,000000,12.6586,12.679,12.4147,12.6586,8136.5026028088,0
+SAMG.US,D,20180507,000000,12.6586,12.7013,12.5381,12.7013,9385.7392487947,0
+SAMG.US,D,20180508,000000,12.7013,12.7422,12.6586,12.7013,7370.9078214139,0
+SAMG.US,D,20180509,000000,12.7013,12.781,12.6586,12.6586,13326.905932589,0
+SAMG.US,D,20180510,000000,12.6586,12.7013,12.6188,12.6188,5414.7308329303,0
+SAMG.US,D,20180511,000000,12.7013,12.7013,12.4954,12.6188,5050.4558966214,0
+SAMG.US,D,20180514,000000,12.7013,12.7422,12.335,12.335,7207.292807648,0
+SAMG.US,D,20180515,000000,12.4147,12.6586,12.4147,12.4954,4727.341970065,0
+SAMG.US,D,20180516,000000,12.4565,12.7013,12.4565,12.5381,8442.1231002205,0
+SAMG.US,D,20180517,000000,12.6188,12.6586,12.2932,12.5769,25487.92626394,0
+SAMG.US,D,20180518,000000,12.6586,12.781,12.5769,12.7013,9986.68999118,0
+SAMG.US,D,20180521,000000,12.7422,12.781,12.5662,12.7422,10257.323630302,0
+SAMG.US,D,20180522,000000,12.6586,12.6586,12.3777,12.3777,5502.1979786542,0
+SAMG.US,D,20180523,000000,12.5381,12.9044,12.4565,12.8636,8405.0781914434,0
+SAMG.US,D,20180524,000000,12.6586,12.9851,12.6586,12.9433,8722.017966537,0
+SAMG.US,D,20180525,000000,13.0259,13.0259,12.9433,13.0259,5498.081877679,0
+SAMG.US,D,20180529,000000,13.0259,13.0259,12.9433,12.9433,5040.1656441833,0
+SAMG.US,D,20180530,000000,13.0259,13.3106,12.9433,13.1076,24122.409765403,0
+SAMG.US,D,20180531,000000,13.2708,13.2708,12.9433,12.9433,12057.088781726,0
+SAMG.US,D,20180601,000000,13.1076,13.1911,12.9433,13.1475,14757.251021486,0
+SAMG.US,D,20180604,000000,13.1076,13.1911,13.0668,13.1076,11286.348874113,0
+SAMG.US,D,20180605,000000,13.2708,14.0852,13.2708,14.0424,10462.099653821,0
+SAMG.US,D,20180606,000000,13.9617,14.0424,13.7198,13.7587,21246.284208953,0
+SAMG.US,D,20180607,000000,13.7198,13.7587,12.7266,13.4321,23026.497880746,0
+SAMG.US,D,20180608,000000,13.264,13.5128,13.264,13.3504,15757.463558468,0
+SAMG.US,D,20180611,000000,13.3933,13.5128,13.1911,13.4321,17841.239677185,0
+SAMG.US,D,20180612,000000,13.4321,13.4749,13.1475,13.2096,15770.840886638,0
+SAMG.US,D,20180613,000000,13.3933,13.4749,13.2426,13.3933,12106.48199343,0
+SAMG.US,D,20180614,000000,13.3855,13.6313,13.3855,13.5498,9720.1724530331,0
+SAMG.US,D,20180615,000000,13.5498,13.6712,13.3855,13.5886,36491.293196004,0
+SAMG.US,D,20180618,000000,13.6313,13.9579,13.4661,13.7966,12749.622770811,0
+SAMG.US,D,20180619,000000,13.6712,14.123,13.6313,13.9996,23328.002277182,0
+SAMG.US,D,20180620,000000,13.9579,14.123,13.7129,13.9171,27903.048511163,0
+SAMG.US,D,20180621,000000,13.8344,14.2883,13.8344,13.9996,26010.671087796,0
+SAMG.US,D,20180622,000000,14.0842,14.123,13.7966,14.0842,193963.02625632,0
+SAMG.US,D,20180625,000000,14.1659,14.2883,13.9248,14.0842,45641.385663967,0
+SAMG.US,D,20180626,000000,14.0842,14.0842,13.5886,13.9579,21150.58486128,0
+SAMG.US,D,20180627,000000,13.8772,13.8772,13.3029,13.3029,12397.696137428,0
+SAMG.US,D,20180628,000000,13.3427,13.5498,13.3029,13.4234,21592.036690873,0
+SAMG.US,D,20180629,000000,13.5498,13.5498,13.3029,13.3855,20767.787470581,0
+SAMG.US,D,20180702,000000,13.4234,13.5498,13.261,13.5069,15655.590059332,0
+SAMG.US,D,20180703,000000,13.5069,13.5069,13.3427,13.5069,46760.965129232,0
+SAMG.US,D,20180705,000000,13.9579,13.9579,13.6449,13.7537,15717.33157396,0
+SAMG.US,D,20180706,000000,13.7966,13.8344,13.5886,13.6712,11746.323158096,0
+SAMG.US,D,20180709,000000,13.7966,13.7966,13.6313,13.6313,8955.606696882,0
+SAMG.US,D,20180710,000000,13.7129,13.7537,13.5498,13.5886,22146.681297287,0
+SAMG.US,D,20180711,000000,13.5886,13.5886,13.4661,13.4661,6268.8217852929,0
+SAMG.US,D,20180712,000000,13.5886,13.5886,13.4234,13.4661,11249.303965335,0
+SAMG.US,D,20180713,000000,13.4661,13.6313,13.3427,13.5069,18311.504213606,0
+SAMG.US,D,20180716,000000,13.5886,13.6673,13.5079,13.5886,35740.104768023,0
+SAMG.US,D,20180717,000000,13.6313,13.7537,13.5886,13.7537,21029.15988251,0
+SAMG.US,D,20180718,000000,13.7966,13.9171,13.7129,13.7966,32204.37403029,0
+SAMG.US,D,20180719,000000,14.1659,14.1659,13.8344,13.9996,28827.113180105,0
+SAMG.US,D,20180720,000000,13.9171,14.123,13.8772,14.0395,33834.350016486,0
+SAMG.US,D,20180723,000000,13.9579,14.3281,13.9579,14.123,43407.371859654,0
+SAMG.US,D,20180724,000000,14.1659,14.368,14.0005,14.2474,35188.54723734,0
+SAMG.US,D,20180725,000000,14.2474,14.8208,14.2474,14.2474,61116.896305631,0
+SAMG.US,D,20180726,000000,14.368,14.9977,14.2067,14.4108,18354.723273846,0
+SAMG.US,D,20180727,000000,14.4108,14.4108,14.0842,14.0842,38183.010696829,0
+SAMG.US,D,20180730,000000,14.3281,14.4108,14.2474,14.3077,29840.703045257,0
+SAMG.US,D,20180731,000000,14.368,14.368,13.678,14.3281,10287.165362373,0
+SAMG.US,D,20180801,000000,14.2474,14.368,14.0842,14.2474,30314.054657411,0
+SAMG.US,D,20180802,000000,14.368,14.368,13.6313,13.9579,17764.062783899,0
+SAMG.US,D,20180803,000000,13.8344,14.0842,13.6313,13.8772,19543.247430447,0
+SAMG.US,D,20180806,000000,13.7966,13.816,13.5779,13.7537,16179.363908431,0
+SAMG.US,D,20180807,000000,13.8772,14.7801,13.7732,13.8772,21434.59582857,0
+SAMG.US,D,20180808,000000,13.7129,13.7966,13.6712,13.7966,23104.703799275,0
+SAMG.US,D,20180809,000000,13.8344,13.9171,13.5498,13.5498,26594.128401036,0
+SAMG.US,D,20180810,000000,13.5498,13.5498,13.4661,13.5498,7740.3278839418,0
+SAMG.US,D,20180813,000000,13.4661,13.5498,10.7577,13.3855,39998.211226911,0
+SAMG.US,D,20180814,000000,13.4234,13.4234,13.3233,13.4234,11753.526334802,0
+SAMG.US,D,20180815,000000,13.4661,13.4661,12.7665,13.3029,5259.348021115,0
+SAMG.US,D,20180816,000000,13.3029,13.4661,13.1795,13.4234,11055.847219499,0
+SAMG.US,D,20180817,000000,13.3427,13.5498,13.3029,13.4661,16474.694153404,0
+SAMG.US,D,20180820,000000,13.5498,13.5886,13.0561,13.1795,22779.531822231,0
+SAMG.US,D,20180821,000000,13.3029,13.5498,13.1776,13.4661,18431.900167131,0
+SAMG.US,D,20180822,000000,13.5069,13.5069,13.261,13.3029,11193.73660217,0
+SAMG.US,D,20180823,000000,13.4661,13.5069,13.2193,13.3029,6690.7221352552,0
+SAMG.US,D,20180824,000000,13.2854,13.3029,13.1795,13.261,12430.62494523,0
+SAMG.US,D,20180827,000000,13.2193,13.3029,13.1795,13.261,14989.810726586,0
+SAMG.US,D,20180828,000000,13.261,13.261,13.1173,13.1795,21578.659362704,0
+SAMG.US,D,20180829,000000,13.1795,13.1795,12.9307,13.1377,12282.445310121,0
+SAMG.US,D,20180830,000000,13.0969,13.1377,13.0317,13.0969,13699.413070847,0
+SAMG.US,D,20180831,000000,13.0561,13.0561,12.9472,13.0133,8527.5321954568,0
+SAMG.US,D,20180904,000000,12.9316,12.9316,12.5644,12.6051,16900.710604342,0
+SAMG.US,D,20180905,000000,12.5644,12.6051,12.5225,12.5644,12191.891088666,0
+SAMG.US,D,20180906,000000,12.6051,12.6051,12.4409,12.4409,6161.8031599367,0
+SAMG.US,D,20180907,000000,12.4409,12.4409,12.2339,12.3583,8648.9571742264,0
+SAMG.US,D,20180910,000000,12.2757,12.3973,11.9453,12.2757,14687.277304906,0
+SAMG.US,D,20180911,000000,12.3146,12.5225,12.1951,12.5225,53799.497796896,0
+SAMG.US,D,20180912,000000,12.3583,12.5225,12.3146,12.3146,8681.8859820284,0
+SAMG.US,D,20180913,000000,12.4321,12.475,12.3069,12.4321,16751.501943989,0
+SAMG.US,D,20180914,000000,12.4157,12.679,12.4107,12.5148,9569.9347674368,0
+SAMG.US,D,20180917,000000,12.5594,13.0123,12.5148,12.6421,14200.548364583,0
+SAMG.US,D,20180918,000000,12.7626,12.7626,12.3913,12.4321,17169.286192977,0
+SAMG.US,D,20180919,000000,12.475,12.7236,12.4321,12.5992,10578.379506371,0
+SAMG.US,D,20180920,000000,12.475,12.6421,12.4321,12.475,5861.327788744,0
+SAMG.US,D,20180921,000000,12.5148,12.5594,12.3069,12.5594,53263.37564487,0
+SAMG.US,D,20180924,000000,12.475,12.475,12.268,12.3495,10555.740951007,0
+SAMG.US,D,20180925,000000,12.1853,12.1853,11.9774,11.9774,24794.363249612,0
+SAMG.US,D,20180926,000000,12.0182,12.0182,11.852,11.852,8641.7539975198,0
+SAMG.US,D,20180927,000000,11.6878,11.8937,11.6878,11.7694,8268.2178340166,0
+SAMG.US,D,20180928,000000,11.7276,11.8102,11.4807,11.4807,10587.640733565,0
+SAMG.US,D,20181001,000000,11.5226,11.6577,11.4556,11.5798,27950.383672378,0
+SAMG.US,D,20181002,000000,11.471,11.5711,11.0337,11.1892,25723.573044773,0
+SAMG.US,D,20181003,000000,11.165,11.5128,11.1425,11.2738,71836.252270405,0
+SAMG.US,D,20181004,000000,11.3893,11.3982,11.0066,11.2553,9616.2409034082,0
+SAMG.US,D,20181005,000000,11.3786,11.5226,11.2796,11.3729,4465.9695581371,0
+SAMG.US,D,20181008,000000,11.3806,11.3806,11.0561,11.3136,14188.200061658,0
+SAMG.US,D,20181009,000000,11.3555,11.538,11.2981,11.3555,11744.265107608,0
+SAMG.US,D,20181010,000000,11.1552,11.3642,11.0337,11.0337,46250.568608302,0
+SAMG.US,D,20181011,000000,11.1892,11.1892,10.8082,10.8909,55883.273915611,0
+SAMG.US,D,20181012,000000,11.0153,11.1892,10.9073,11.0153,26167.082924854,0
+SAMG.US,D,20181015,000000,11.1892,11.1892,10.6596,10.9832,12674.503928012,0
+SAMG.US,D,20181016,000000,11.2301,11.4847,10.6683,11.4292,30226.587511687,0
+SAMG.US,D,20181017,000000,11.4379,11.7198,11.2893,11.3893,14002.975517773,0
+SAMG.US,D,20181018,000000,11.3555,11.538,11.0629,11.3214,13610.916899881,0
+SAMG.US,D,20181019,000000,11.2475,11.4556,10.128,11.3642,11029.09256316,0
+SAMG.US,D,20181022,000000,11.612,11.9696,11.4379,11.7606,10098.853742755,0
+SAMG.US,D,20181023,000000,11.5624,12.1776,11.2301,11.7694,12259.806754757,0
+SAMG.US,D,20181024,000000,11.9657,12.0561,11.6615,11.6955,9903.3389464313,0
+SAMG.US,D,20181025,000000,11.7869,12.1853,11.5964,11.9608,24504.178130857,0
+SAMG.US,D,20181026,000000,11.919,12.0065,11.8277,11.9103,8273.3629602357,0
+SAMG.US,D,20181029,000000,12.0765,12.0794,11.9278,12.0104,4905.3633372442,0
+SAMG.US,D,20181030,000000,12.1328,12.3836,11.6702,11.9356,23954.678650662,0
+SAMG.US,D,20181031,000000,12.1017,12.1095,11.852,11.919,6048.6103831176,0
+SAMG.US,D,20181101,000000,12.0852,12.3583,12.0521,12.3069,5980.6947170261,0
+SAMG.US,D,20181102,000000,12.3069,12.3069,12.06,12.06,3145.7301703284,0
+SAMG.US,D,20181105,000000,11.6528,11.9851,11.6372,11.6372,9035.8706658991,0
+SAMG.US,D,20181106,000000,11.6372,11.919,11.6372,11.678,6934.6011180383,0
+SAMG.US,D,20181107,000000,11.646,12.268,11.6032,11.9414,18530.686590539,0
+SAMG.US,D,20181108,000000,11.6032,12.2252,11.6032,11.9016,20459.079897438,0
+SAMG.US,D,20181109,000000,11.714,12.368,11.714,12.2922,30158.671845596,0
+SAMG.US,D,20181112,000000,12.1941,12.2601,11.9696,11.9696,22857.73774076,0
+SAMG.US,D,20181113,000000,12.1095,12.2077,11.782,11.8957,9117.1636601602,0
+SAMG.US,D,20181114,000000,12.0182,12.0337,11.6615,11.852,3652.0105902831,0
+SAMG.US,D,20181115,000000,12.0182,12.06,11.7578,11.9774,38394.989897053,0
+SAMG.US,D,20181116,000000,11.9103,12.026,11.7121,11.7121,17794.933541213,0
+SAMG.US,D,20181119,000000,11.7033,11.8316,11.6032,11.6032,18977.283546351,0
+SAMG.US,D,20181120,000000,11.5711,11.8189,11.546,11.6878,8095.3415930564,0
+SAMG.US,D,20181121,000000,11.6878,11.7946,11.6702,11.7946,3733.3035845441,0
+SAMG.US,D,20181123,000000,11.852,11.9103,11.4954,11.7539,15350.998587164,0
+SAMG.US,D,20181126,000000,11.7946,11.9978,11.7276,11.8676,10008.2995213,0
+SAMG.US,D,20181127,000000,11.646,11.9103,11.646,11.7694,13036.720813834,0
+SAMG.US,D,20181128,000000,11.6294,11.8676,11.6032,11.6615,13299.122251005,0
+SAMG.US,D,20181129,000000,11.6615,11.7694,11.2427,11.5624,11813.209798944,0
+SAMG.US,D,20181130,000000,11.6702,11.9414,11.5798,11.5798,26492.2549019,0
+SAMG.US,D,20181203,000000,11.852,11.852,11.3982,11.4468,4253.9903579122,0
+SAMG.US,D,20181204,000000,11.538,11.7276,11.165,11.198,24872.569168142,0
+SAMG.US,D,20181206,000000,11.4468,11.8607,11.2378,11.8452,19944.567275533,0
+SAMG.US,D,20181207,000000,11.6878,12.0182,11.5283,11.9696,8447.2682264396,0
+SAMG.US,D,20181210,000000,11.8957,12.0521,11.4556,12.0521,15376.724218259,0
+SAMG.US,D,20181211,000000,11.9016,11.9016,11.5537,11.7606,51123.003137745,0
+SAMG.US,D,20181212,000000,11.678,11.8452,11.5877,11.8452,12784.6096291,0
+SAMG.US,D,20181213,000000,11.6354,11.9366,11.6354,11.7442,12350.360976212,0
+SAMG.US,D,20181214,000000,11.8277,11.9366,11.5226,11.7266,11078.485774863,0
+SAMG.US,D,20181217,000000,11.7772,11.8025,11.3933,11.4264,12877.221901043,0
+SAMG.US,D,20181218,000000,11.6003,11.7024,11.4264,11.4341,12215.558669273,0
+SAMG.US,D,20181219,000000,11.4506,11.7684,11.4264,11.4341,30771.970890907,0
+SAMG.US,D,20181220,000000,11.7442,11.7442,10.9414,11.0483,18969.051344401,0
+SAMG.US,D,20181221,000000,11.0066,11.0066,10.3458,10.3458,29763.526151972,0
+SAMG.US,D,20181224,000000,10.061,10.9735,10.0445,10.0445,10479.593082966,0
+SAMG.US,D,20181226,000000,10.3224,10.8646,10.1037,10.6645,17071.528794815,0
+SAMG.US,D,20181227,000000,10.614,11.1844,10.2534,10.7315,16630.07696522,0
+SAMG.US,D,20181228,000000,10.7975,11.0658,10.6304,11.0153,8462.7036050967,0
+SAMG.US,D,20181231,000000,10.99,11.6207,10.99,11.0736,20185.359182584,0
+SAMG.US,D,20190102,000000,11.025,11.025,10.404,10.9832,27615.95046814,0
+SAMG.US,D,20190103,000000,10.8151,11.1737,10.4633,10.472,12532.498444367,0
+SAMG.US,D,20190104,000000,10.7392,10.9317,10.2388,10.8151,17426.54250393,0
+SAMG.US,D,20190107,000000,10.9987,11.6178,10.99,11.6178,7042.6487686384,0
+SAMG.US,D,20190108,000000,10.9832,11.543,10.9317,11.5245,5684.3354468087,0
+SAMG.US,D,20190109,000000,11.468,11.468,10.9414,11.3408,5446.6306154885,0
+SAMG.US,D,20190110,000000,11.1407,11.611,10.9317,10.9317,6300.7215678511,0
+SAMG.US,D,20190111,000000,10.923,11.471,10.923,11.0066,22222.82916533,0
+SAMG.US,D,20190114,000000,10.9832,11.2972,10.748,10.748,8193.0989912184,0
+SAMG.US,D,20190115,000000,10.8986,11.0337,10.7616,10.9317,7046.7648696136,0
+SAMG.US,D,20190116,000000,10.682,11.2058,10.682,11.1484,13452.447012334,0
+SAMG.US,D,20190117,000000,11.0998,11.3856,10.6043,10.9502,148131.27092224,0
+SAMG.US,D,20190118,000000,10.9502,11.2786,10.7791,10.9502,26384.207251299,0
+SAMG.US,D,20190122,000000,11.025,11.5779,11.025,11.1844,11635.188431764,0
+SAMG.US,D,20190123,000000,11.2825,11.6178,10.99,11.6178,12829.886739828,0
+SAMG.US,D,20190124,000000,11.5935,11.6149,11.468,11.5935,4415.5473211904,0
+SAMG.US,D,20190125,000000,11.6178,11.6178,11.3097,11.543,3593.3561513859,0
+SAMG.US,D,20190128,000000,10.8646,11.543,10.8646,11.1911,6959.2977238897,0
+SAMG.US,D,20190129,000000,11.2922,11.2922,10.5547,10.6304,10439.461098457,0
+SAMG.US,D,20190130,000000,10.5896,11.0337,10.4633,11.0337,16824.5627363,0
+SAMG.US,D,20190131,000000,11.0571,11.2922,11.0571,11.1484,13465.824340503,0
+SAMG.US,D,20190201,000000,11.3253,11.3321,10.9832,10.9832,6073.3069889689,0
+SAMG.US,D,20190204,000000,11.092,11.5848,11.092,11.543,6809.0600382934,0
+SAMG.US,D,20190205,000000,11.6003,11.7772,11.6003,11.6451,21329.635253703,0
+SAMG.US,D,20190206,000000,11.7276,11.8025,11.5974,11.6809,5318.0024600121,0
+SAMG.US,D,20190207,000000,11.6761,11.7772,11.5935,11.5935,6355.259905773,0
+SAMG.US,D,20190208,000000,11.7188,12.7897,11.7188,12.7723,27020.144851974,0
+SAMG.US,D,20190211,000000,12.8481,13.4301,12.2456,12.2456,29618.433592595,0
+SAMG.US,D,20190212,000000,12.4963,12.9821,12.4963,12.9821,6362.4630824797,0
+SAMG.US,D,20190213,000000,12.749,13.2834,12.7072,13.2834,12709.490786303,0
+SAMG.US,D,20190214,000000,13.2834,13.3621,11.9978,12.162,14755.192970997,0
+SAMG.US,D,20190215,000000,12.4302,12.9394,12.4302,12.816,24834.495234121,0
+SAMG.US,D,20190219,000000,12.7635,12.7995,12.5138,12.6635,6697.9253119619,0
+SAMG.US,D,20190220,000000,12.9394,13.0581,12.2718,12.2805,14040.02042655,0
+SAMG.US,D,20190221,000000,12.1475,12.4302,11.9366,12.4302,13501.840224036,0
+SAMG.US,D,20190222,000000,12.816,12.8917,12.6081,12.8559,3408.1316075,0
+SAMG.US,D,20190225,000000,12.8481,12.8481,12.473,12.6489,5203.7806579492,0
+SAMG.US,D,20190226,000000,12.9316,12.9316,12.1883,12.3039,6803.9149120744,0
+SAMG.US,D,20190227,000000,12.5488,12.7635,12.0628,12.6566,1852.2454388587,0
+SAMG.US,D,20190228,000000,12.7422,12.7422,12.3213,12.5488,8396.8459894929,0
+SAMG.US,D,20190301,000000,12.5488,13.1007,12.1736,12.7635,7757.8213130866,0
+SAMG.US,D,20190304,000000,13.1639,13.1639,12.4351,12.5225,6803.9149120744,0
+SAMG.US,D,20190305,000000,12.7236,12.8646,12.5488,12.5488,3837.235134169,0
+SAMG.US,D,20190306,000000,12.6566,13.0192,12.3185,12.4389,13380.415245266,0
+SAMG.US,D,20190307,000000,12.5215,12.7266,12.2077,12.2077,23873.385656401,0
+SAMG.US,D,20190308,000000,12.1318,12.1318,11.7596,11.8209,3816.6546292928,0
+SAMG.US,D,20190311,000000,11.9384,12.9891,11.9384,12.6819,11428.354357759,0
+SAMG.US,D,20190312,000000,12.7013,13.2503,12.2854,12.5235,18544.063918708,0
+SAMG.US,D,20190313,000000,12.6916,12.8461,12.0668,12.1951,5557.76534182,0
+SAMG.US,D,20190314,000000,12.3379,12.5662,12.3379,12.404,4300.2964938837,0
+SAMG.US,D,20190315,000000,12.4127,12.7169,12.3291,12.7169,40696.919367458,0
+SAMG.US,D,20190318,000000,12.6819,13.0735,12.1241,12.9054,23077.949142936,0
+SAMG.US,D,20190319,000000,12.9054,13.0648,12.4204,12.4204,6102.1196957957,0
+SAMG.US,D,20190320,000000,12.7266,12.7266,12.093,12.5138,9970.225587279,0
+SAMG.US,D,20190321,000000,12.5313,12.9365,12.5313,12.7509,10076.215187391,0
+SAMG.US,D,20190322,000000,12.2786,12.7013,12.0493,12.2786,17893.719964619,0
+SAMG.US,D,20190325,000000,12.5935,12.5935,12.0755,12.473,18451.451646765,0
+SAMG.US,D,20190326,000000,12.3865,12.8199,12.2008,12.3816,11348.090388741,0
+SAMG.US,D,20190327,000000,12.3447,12.3534,12.0493,12.1688,19877.680634686,0
+SAMG.US,D,20190328,000000,12.8199,12.8199,12.2533,12.3865,26212.360035582,0
+SAMG.US,D,20190329,000000,12.3865,12.3865,12.0493,12.0493,13351.60253844,0
+SAMG.US,D,20190401,000000,12.2175,12.5915,11.6354,11.6451,26919.30037808,0
+SAMG.US,D,20190402,000000,11.7276,11.8122,11.475,11.5848,13072.736697368,0
+SAMG.US,D,20190403,000000,11.5848,11.9317,11.5158,11.7606,25115.41912568,0
+SAMG.US,D,20190404,000000,11.8617,11.8617,11.6469,11.6702,3006.811762414,0
+SAMG.US,D,20190405,000000,11.5682,11.7276,11.5177,11.7198,6417.0014204017,0
+SAMG.US,D,20190408,000000,11.8383,11.956,11.1251,11.5002,9510.2513032957,0
+SAMG.US,D,20190409,000000,11.5584,11.8122,11.5002,11.5333,6971.6460268154,0
+SAMG.US,D,20190410,000000,11.6605,11.9064,11.5362,11.9064,4762.3288283546,0
+SAMG.US,D,20190411,000000,12.4167,12.4167,11.543,11.6354,58102.88136651,0
+SAMG.US,D,20190412,000000,11.7276,12.1318,11.6702,11.8043,7564.3645672502,0
+SAMG.US,D,20190415,000000,12.0511,12.0511,11.8802,12.0308,7076.6066016842,0
+SAMG.US,D,20190416,000000,11.9463,12.4652,11.8802,11.8899,14907.488707082,0
+SAMG.US,D,20190417,000000,11.6946,12.263,11.6946,11.9229,3569.6885707782,0
+SAMG.US,D,20190418,000000,11.8802,12.2952,11.8549,12.2077,13910.363245829,0
+SAMG.US,D,20190422,000000,12.2339,12.2952,12.0153,12.093,2666.2044067127,0
+SAMG.US,D,20190423,000000,12.263,12.2952,12.1241,12.2952,3595.4142018735,0
+SAMG.US,D,20190424,000000,12.1688,12.2952,12.0531,12.0581,3441.060415302,0
+SAMG.US,D,20190425,000000,12.2533,12.2795,12.1688,12.1785,1416.9677607269,0
+SAMG.US,D,20190426,000000,12.1688,12.2698,11.9384,12.1562,11965.505535027,0
+SAMG.US,D,20190429,000000,12.0405,12.4652,11.9734,12.263,13308.3834782,0
+SAMG.US,D,20190430,000000,12.2708,12.4302,12.2708,12.2952,10228.510923475,0
+SAMG.US,D,20190501,000000,12.2874,12.3836,11.9822,12.3029,14836.485965259,0
+SAMG.US,D,20190502,000000,12.2573,12.8354,12.1017,12.5138,19855.042079322,0
+SAMG.US,D,20190503,000000,12.9219,13.0648,12.6819,12.6819,4928.0018926081,0
+SAMG.US,D,20190506,000000,12.6819,12.7013,12.263,12.263,8272.3339349918,0
+SAMG.US,D,20190507,000000,12.1688,12.6469,12.1688,12.5138,18706.649907229,0
+SAMG.US,D,20190508,000000,12.5235,12.8607,12.2874,12.5138,14067.804108132,0
+SAMG.US,D,20190509,000000,12.3953,12.6586,12.2175,12.5818,36425.435580401,0
+SAMG.US,D,20190510,000000,12.3865,12.7363,12.3865,12.4204,13364.979866609,0
+SAMG.US,D,20190513,000000,12.3447,12.5497,12.263,12.263,11152.575592418,0
+SAMG.US,D,20190514,000000,12.2786,12.5954,11.6567,12.5051,18514.222186636,0
+SAMG.US,D,20190515,000000,11.7655,12.1174,11.7111,11.9152,10449.751350895,0
+SAMG.US,D,20190516,000000,11.8617,12.5138,11.8617,12.4477,16625.960864245,0
+SAMG.US,D,20190517,000000,12.2786,12.54,11.9657,12.3865,7227.8733125243,0
+SAMG.US,D,20190520,000000,12.3291,12.3632,11.9414,12.1512,6684.5479837924,0
+SAMG.US,D,20190521,000000,12.3146,12.3632,11.9871,12.1512,11711.336299807,0
+SAMG.US,D,20190522,000000,11.9229,12.0842,11.9229,11.9317,5634.9422351058,0
+SAMG.US,D,20190523,000000,11.9317,12.2008,11.8383,11.8383,7695.0507732142,0
+SAMG.US,D,20190524,000000,11.9229,11.9229,11.5079,11.6518,7104.390283267,0
+SAMG.US,D,20190528,000000,11.5333,11.6003,11.4147,11.4147,27161.121310376,0
+SAMG.US,D,20190529,000000,11.4322,11.4322,11.2466,11.3223,20774.990647288,0
+SAMG.US,D,20190530,000000,11.2855,11.4244,11.1358,11.4244,19320.977977783,0
+SAMG.US,D,20190531,000000,11.609,11.609,11.2038,11.2883,7167.1608231394,0
+SAMG.US,D,20190603,000000,11.2883,11.4575,11.2038,11.4575,22637.526338585,0
+SAMG.US,D,20190604,000000,11.8986,11.8986,11.543,11.8043,9817.9298511951,0
+SAMG.US,D,20190605,000000,11.8383,11.9064,11.4575,11.4575,6178.2675638377,0
+SAMG.US,D,20190606,000000,11.5235,11.5848,11.2038,11.2125,16030.155248079,0
+SAMG.US,D,20190607,000000,11.2281,11.4274,10.9657,10.9657,9533.9188839034,0
+SAMG.US,D,20190610,000000,11.2883,11.4322,10.8812,10.9929,12733.15836691,0
+SAMG.US,D,20190611,000000,11.3826,11.3826,11.0434,11.1183,8523.4160944816,0
+SAMG.US,D,20190612,000000,11.3223,11.3223,11.0765,11.2222,1981.9026195788,0
+SAMG.US,D,20190613,000000,11.2242,11.4429,11.2242,11.4429,7678.5863693132,0
+SAMG.US,D,20190614,000000,11.4177,11.956,11.1271,11.6829,15566.06486312,0
+SAMG.US,D,20190617,000000,11.8792,11.956,11.4177,11.5274,11249.303965335,0
+SAMG.US,D,20190618,000000,11.7345,11.8889,11.4458,11.6664,6186.4997657881,0
+SAMG.US,D,20190619,000000,11.6314,11.6702,11.3019,11.3233,10167.798434091,0
+SAMG.US,D,20190620,000000,11.3311,11.4603,11.1513,11.4351,27591.253862289,0
+SAMG.US,D,20190621,000000,11.2991,11.5371,11.2155,11.3233,14734.612466121,0
+SAMG.US,D,20190624,000000,11.6284,11.6451,11.3069,11.3671,5719.3223050982,0
+SAMG.US,D,20190625,000000,11.403,11.8102,11.403,11.7519,6113.4389734776,0
+SAMG.US,D,20190626,000000,11.7033,11.8695,11.3749,11.5808,14696.5385321,0
+SAMG.US,D,20190627,000000,11.5896,11.7675,11.2544,11.5537,46810.358340935,0
+SAMG.US,D,20190628,000000,11.545,12.0163,11.545,11.9997,66376.244326747,0
+SAMG.US,D,20190701,000000,12.1027,12.1027,11.6052,11.8462,6614.5742672132,0
+SAMG.US,D,20190702,000000,11.8695,12.0414,11.8102,11.9307,6269.8508105368,0
+SAMG.US,D,20190703,000000,12.197,12.2105,11.815,12.0765,2596.2306901337,0
+SAMG.US,D,20190705,000000,11.9822,12.0678,11.7849,12.0163,2901.8511875453,0
+SAMG.US,D,20190708,000000,11.8889,12.024,11.7345,11.7675,2427.4705501487,0
+SAMG.US,D,20190709,000000,12.0414,12.0414,11.5537,11.7081,5483.6755242656,0
+SAMG.US,D,20190710,000000,11.7169,12.2728,11.4876,11.8695,10969.409099018,0
+SAMG.US,D,20190711,000000,11.8102,12.162,11.8102,12.0414,11022.918411697,0
+SAMG.US,D,20190712,000000,12.0502,12.1183,11.9307,11.9822,19072.982894026,0
+SAMG.US,D,20190715,000000,11.9822,12.0084,11.922,11.922,7214.4959843548,0
+SAMG.US,D,20190716,000000,11.8102,12.1717,11.8102,12.1435,8658.2184014207,0
+SAMG.US,D,20190717,000000,12.0862,12.0862,12.0862,12.0862,2879.2126321815,0
+SAMG.US,D,20190718,000000,12.059,12.1435,11.9919,12.1338,8093.2835425688,0
+SAMG.US,D,20190719,000000,12.0317,12.1717,12.0317,12.1435,6071.2489384814,0
+SAMG.US,D,20190722,000000,12.1338,12.1338,11.8025,12.1027,8694.2342849541,0
+SAMG.US,D,20190723,000000,11.9734,12.1883,11.8141,12.0862,4464.9405328933,0
+SAMG.US,D,20190724,000000,11.921,12.1883,11.921,11.9822,4108.8977985349,0
+SAMG.US,D,20190725,000000,12.094,12.094,11.7081,11.7081,52686.092483093,0
+SAMG.US,D,20190726,000000,11.8102,12.1435,11.469,11.6314,18233.298295076,0
+SAMG.US,D,20190729,000000,11.7345,11.8889,11.5371,11.6411,13288.831998568,0
+SAMG.US,D,20190730,000000,11.7169,12.401,11.4778,12.0862,29353.974104936,0
+SAMG.US,D,20190731,000000,12.3981,12.3981,12.2573,12.2573,17353.481711619,0
+SAMG.US,D,20190801,000000,12.2728,12.401,12.267,12.3923,7899.8267967324,0
+SAMG.US,D,20190802,000000,12.0163,12.2981,11.5274,11.6314,11927.431601007,0
+SAMG.US,D,20190805,000000,11.469,12.0862,11.469,11.9734,12840.176992266,0
+SAMG.US,D,20190806,000000,12.1338,12.2728,12.059,12.1338,3620.110807725,0
+SAMG.US,D,20190807,000000,11.9657,12.2825,11.7946,11.7946,55470.634792844,0
+SAMG.US,D,20190808,000000,11.9307,12.0414,11.887,11.9307,11286.348874113,0
+SAMG.US,D,20190809,000000,11.956,12.0862,11.5537,11.5731,16248.308599767,0
+SAMG.US,D,20190812,000000,11.6664,11.85,11.1911,11.6664,15108.148629624,0
+SAMG.US,D,20190813,000000,11.8462,11.8462,11.2893,11.3583,8584.1285838664,0
+SAMG.US,D,20190814,000000,11.161,11.3671,11.161,11.161,7294.7599533719,0
+SAMG.US,D,20190815,000000,11.161,11.2738,10.9123,11.0153,20762.642344363,0
+SAMG.US,D,20190816,000000,10.9823,11.7081,10.9823,11.5896,51960.629686207,0
+SAMG.US,D,20190819,000000,11.7081,11.7345,11.469,11.5896,13487.433870623,0
+SAMG.US,D,20190820,000000,11.7432,11.7432,11.5808,11.5808,3760.0582408832,0
+SAMG.US,D,20190821,000000,11.4924,11.7596,10.9123,11.0424,16449.997547553,0
+SAMG.US,D,20190822,000000,11.1183,11.2796,11.1183,11.1348,4554.4657291048,0
+SAMG.US,D,20190823,000000,11.0337,11.1951,10.7442,10.8277,20547.576068407,0
+SAMG.US,D,20190826,000000,10.854,11.2796,10.6917,11.1183,30017.695387193,0
+SAMG.US,D,20190827,000000,11.2038,11.2281,10.8618,11.1271,20991.085948488,0
+SAMG.US,D,20190828,000000,11.1183,11.2222,11.1154,11.2038,95990.561818366,0
+SAMG.US,D,20190829,000000,11.2378,11.2378,10.8967,10.8967,10171.914535066,0
+SAMG.US,D,20190830,000000,11.0153,11.1951,10.9482,11.1795,11376.903095568,0
+SAMG.US,D,20190903,000000,11.1183,11.1795,10.9123,10.9123,22784.67694845,0
+SAMG.US,D,20190904,000000,10.9123,11.1397,10.8054,10.9823,13604.742748417,0
+SAMG.US,D,20190905,000000,11.093,11.1747,10.9823,11.1348,28540.015137082,0
+SAMG.US,D,20190906,000000,11.1183,11.2378,10.7529,11.0658,7635.3673090732,0
+SAMG.US,D,20190909,000000,10.9852,11.0746,10.9249,11.025,17284.537020284,0
+SAMG.US,D,20190910,000000,11.025,11.2038,10.7771,11.1017,16413.98166402,0
+SAMG.US,D,20190911,000000,11.2038,11.4603,11.025,11.1864,44725.553196975,0
+SAMG.US,D,20190912,000000,11.2651,11.5935,11.0833,11.3515,19709.949519945,0
+SAMG.US,D,20190913,000000,11.4633,11.4633,11.0318,11.1425,28193.233629918,0
+SAMG.US,D,20190916,000000,11.1795,11.4593,11.1183,11.2038,14936.301413909,0
+SAMG.US,D,20190917,000000,11.2475,11.3515,11.1951,11.2291,22490.37572872,0
+SAMG.US,D,20190918,000000,11.2902,11.2902,10.9171,10.9793,26792.730273092,0
+SAMG.US,D,20190919,000000,11.0736,11.2902,10.8743,11.1951,16799.866130449,0
+SAMG.US,D,20190920,000000,11.161,11.3592,10.992,11.1951,56364.857729715,0
+SAMG.US,D,20190923,000000,11.0648,11.2378,10.9599,11.0736,19750.081504453,0
+SAMG.US,D,20190924,000000,11.0279,11.0648,10.9016,10.9171,20075.253481497,0
+SAMG.US,D,20190925,000000,10.8588,11.2291,10.8588,11.0133,16121.738494777,0
+SAMG.US,D,20190926,000000,11.1513,11.1513,10.9269,10.9269,8223.9697485327,0
+SAMG.US,D,20190927,000000,10.954,10.954,10.6596,10.7101,30119.56888633,0
+SAMG.US,D,20190930,000000,10.7878,10.7966,10.5973,10.6421,33346.59205092,0
+SAMG.US,D,20191001,000000,10.9016,10.9269,10.1941,10.4954,50711.393040221,0
+SAMG.US,D,20191002,000000,10.4079,11.0046,10.2952,10.8326,49142.129543409,0
+SAMG.US,D,20191003,000000,10.9366,11.0561,10.4857,11.0046,3604.6754290678,0
+SAMG.US,D,20191004,000000,11.0406,11.1348,10.4342,11.0833,8746.7145723884,0
+SAMG.US,D,20191007,000000,11.1261,11.3049,10.7791,10.9599,17149.734713344,0
+SAMG.US,D,20191008,000000,11.0046,11.161,10.9093,10.9093,3707.5779534489,0
+SAMG.US,D,20191009,000000,11.023,11.5061,11.0133,11.2475,19083.273146464,0
+SAMG.US,D,20191010,000000,11.4633,11.4633,10.8413,10.8413,14445.45637261,0
+SAMG.US,D,20191011,000000,11.0483,11.2291,10.8306,11.1708,16583.770829248,0
+SAMG.US,D,20191014,000000,11.2038,11.2991,11.161,11.2991,3314.4903103133,0
+SAMG.US,D,20191015,000000,11.2291,11.2776,10.9269,11.0561,8708.6406383674,0
+SAMG.US,D,20191016,000000,11.1193,11.1338,11.0133,11.1338,2947.128298273,0
+SAMG.US,D,20191017,000000,10.8743,11.0561,10.8656,10.8656,6255.4444571235,0
+SAMG.US,D,20191018,000000,10.8326,11.0406,10.8151,10.8151,14769.59932441,0
+SAMG.US,D,20191021,000000,10.8229,11.1513,10.7878,11.1095,14690.364380637,0
+SAMG.US,D,20191022,000000,10.9093,11.1425,10.9093,11.1425,2274.145788821,0
+SAMG.US,D,20191023,000000,11.2038,11.2038,11.0406,11.0833,1918.1030544626,0
+SAMG.US,D,20191024,000000,11.2135,11.2135,10.0445,10.5973,31407.908491581,0
+SAMG.US,D,20191025,000000,10.5789,10.7276,10.471,10.677,6076.3940647004,0
+SAMG.US,D,20191028,000000,10.8054,10.8433,10.5109,10.5547,12874.134825312,0
+SAMG.US,D,20191029,000000,10.4954,10.6421,10.4342,10.4954,5915.866126666,0
+SAMG.US,D,20191030,000000,10.4429,10.6324,10.4255,10.6237,8252.7824553595,0
+SAMG.US,D,20191031,000000,10.5906,10.6421,10.3982,10.3982,12912.208759334,0
+SAMG.US,D,20191101,000000,10.3816,11.0318,10.3816,11.023,44782.149585385,0
+SAMG.US,D,20191104,000000,11.1795,11.7655,11.1047,11.2475,26681.595546759,0
+SAMG.US,D,20191105,000000,11.1261,11.5848,11.1261,11.4633,21139.265583597,0
+SAMG.US,D,20191106,000000,11.3689,11.714,11.1008,11.333,114214.59888624,0
+SAMG.US,D,20191107,000000,11.4458,11.6674,11.2038,11.2038,10398.300088705,0
+SAMG.US,D,20191108,000000,11.0406,11.2125,10.9453,11.0648,4746.8934496974,0
+SAMG.US,D,20191111,000000,11.1425,11.2748,11.0561,11.2222,8610.8832402054,0
+SAMG.US,D,20191112,000000,11.1864,11.1864,11.0561,11.0736,2878.1836069377,0
+SAMG.US,D,20191113,000000,11.0833,11.0833,10.8743,10.9696,12718.752013496,0
+SAMG.US,D,20191114,000000,10.9599,11.1864,10.9016,10.9599,6364.5211329674,0
+SAMG.US,D,20191115,000000,11.0406,11.2038,10.954,11.131,22352.486346049,0
+SAMG.US,D,20191118,000000,11.1951,11.2698,10.9676,11.0833,10711.123762822,0
+SAMG.US,D,20191119,000000,11.0823,11.2291,11.0318,11.161,12576.74652985,0
+SAMG.US,D,20191120,000000,11.1095,11.2475,10.9599,10.9599,15932.397849917,0
+SAMG.US,D,20191121,000000,11.093,11.1261,11.0318,11.0318,5164.6776986844,0
+SAMG.US,D,20191122,000000,11.0483,11.1183,11.0318,11.0406,5252.1448444083,0
+SAMG.US,D,20191125,000000,11.059,11.1095,11.0046,11.0318,19280.845993275,0
+SAMG.US,D,20191126,000000,11.093,11.2748,11.0133,11.0133,5195.5484559987,0
+SAMG.US,D,20191127,000000,11.1261,11.2621,11.0561,11.2378,5078.2395782044,0
+SAMG.US,D,20191129,000000,11.2991,11.3243,11.1338,11.2038,5547.4750893819,0
+SAMG.US,D,20191202,000000,11.1513,11.2796,11.0046,11.0046,10946.770543656,0
+SAMG.US,D,20191203,000000,10.8151,10.9093,10.3904,10.5293,31595.191085955,0
+SAMG.US,D,20191204,000000,10.7101,10.7791,10.3982,10.4779,12882.367027262,0
+SAMG.US,D,20191205,000000,10.6237,10.6237,10.3816,10.4496,13267.222468447,0
+SAMG.US,D,20191206,000000,10.5177,10.8413,10.5177,10.7791,15372.608117283,0
+SAMG.US,D,20191209,000000,10.6868,10.9745,10.6868,10.8151,22203.277685697,0
+SAMG.US,D,20191210,000000,10.9016,11.0406,10.7724,11.023,8052.1225328164,0
+SAMG.US,D,20191211,000000,11.0318,11.0978,10.8501,11.023,25805.895064277,0
+SAMG.US,D,20191212,000000,11.1435,11.2845,11.0114,11.2058,38232.403908531,0
+SAMG.US,D,20191213,000000,11.2504,11.2504,10.8569,11.1183,24009.216988583,0
+SAMG.US,D,20191216,000000,11.1017,11.2058,10.9162,10.9589,30492.076024589,0
+SAMG.US,D,20191217,000000,11.0658,11.2058,10.9259,10.9871,26025.077441209,0
+SAMG.US,D,20191218,000000,11.0746,11.1095,10.7771,10.7771,14173.793708244,0
+SAMG.US,D,20191219,000000,10.785,11.0998,10.6479,10.6645,22169.319852651,0
+SAMG.US,D,20191220,000000,10.6284,10.8909,10.507,10.507,91111.95313746,0
+SAMG.US,D,20191223,000000,10.61,10.785,10.577,10.577,26369.800897885,0
+SAMG.US,D,20191224,000000,10.6548,10.954,10.6548,10.8122,6937.6881937697,0
+SAMG.US,D,20191226,000000,10.8122,10.8996,10.8025,10.8025,11718.539476514,0
+SAMG.US,D,20191227,000000,11.0658,11.0658,10.8199,10.8491,23420.614549125,0
+SAMG.US,D,20191230,000000,10.8569,11.0483,10.8569,10.9783,26954.28723637,0
+SAMG.US,D,20191231,000000,11.163,11.2456,10.9453,11.0133,16939.813563607,0
+SAMG.US,D,20200102,000000,10.9453,11.1271,10.9453,11.1183,4423.7795231409,0
+SAMG.US,D,20200103,000000,11.0561,11.2407,10.9162,11.1971,24089.480957602,0
+SAMG.US,D,20200106,000000,11.1805,11.3903,11.0406,11.1971,12497.511586078,0
+SAMG.US,D,20200107,000000,11.2679,11.3729,11.2058,11.3555,11003.366932064,0
+SAMG.US,D,20200108,000000,11.3204,11.3282,11.2058,11.2768,9452.6258896424,0
+SAMG.US,D,20200109,000000,11.3029,11.539,11.3029,11.4254,12470.756929738,0
+SAMG.US,D,20200110,000000,11.539,11.539,11.2155,11.2582,16078.519434538,0
+SAMG.US,D,20200113,000000,11.232,11.3826,11.1882,11.2768,6245.1542046854,0
+SAMG.US,D,20200114,000000,11.2768,11.2768,11.023,11.023,9219.0371592974,0
+SAMG.US,D,20200115,000000,11.1095,11.1095,10.8394,10.8394,10499.144562597,0
+SAMG.US,D,20200116,000000,11.0746,11.0804,10.8296,10.8646,6791.5666091487,0
+SAMG.US,D,20200117,000000,10.9783,11.0697,10.8725,10.8725,10853.129246468,0
+SAMG.US,D,20200121,000000,10.8296,11.0658,10.8296,10.8296,11303.842303257,0
+SAMG.US,D,20200122,000000,11.0133,11.0133,10.956,10.9589,2726.9168960975,0
+SAMG.US,D,20200123,000000,10.8772,10.9589,10.7771,10.9356,10537.218496618,0
+SAMG.US,D,20200124,000000,10.8646,11.0318,10.7694,10.7771,12142.497876963,0
+SAMG.US,D,20200127,000000,10.5226,10.8491,10.507,10.6003,17993.535413269,0
+SAMG.US,D,20200128,000000,10.6897,10.7607,10.577,10.7607,8038.7452046468,0
+SAMG.US,D,20200129,000000,10.5799,10.7694,10.577,10.7422,7712.544202359,0
+SAMG.US,D,20200130,000000,10.5965,10.6003,10.4885,10.5585,17844.326752916,0
+SAMG.US,D,20200131,000000,10.577,10.6645,10.4001,10.4001,29582.417709062,0
+SAMG.US,D,20200203,000000,10.4001,10.5858,10.4001,10.5139,16222.582968672,0
+SAMG.US,D,20200204,000000,10.5585,11.2155,10.5585,11.1095,31639.439171439,0
+SAMG.US,D,20200205,000000,11.1805,11.2058,11.1017,11.1971,5455.8918426828,0
+SAMG.US,D,20200206,000000,11.1971,11.1971,11.0318,11.1017,10702.891560872,0
+SAMG.US,D,20200207,000000,10.9861,11.0318,10.8909,10.8909,2477.8927870954,0
+SAMG.US,D,20200210,000000,10.8666,11.1183,10.8142,11.0658,5263.4641220902,0
+SAMG.US,D,20200211,000000,11.0299,11.0677,10.7151,10.8122,11035.266714623,0
+SAMG.US,D,20200212,000000,10.8725,11.023,10.7694,10.7694,2392.4836918591,0
+SAMG.US,D,20200213,000000,10.954,10.954,10.7607,10.954,6078.452115188,0
+SAMG.US,D,20200214,000000,10.9259,11.0133,10.7948,10.8569,8030.5130026964,0
+SAMG.US,D,20200218,000000,10.9162,11.1971,10.8909,11.0746,24580.325998899,0
+SAMG.US,D,20200219,000000,11.163,11.163,10.8841,10.9083,11901.705969911,0
+SAMG.US,D,20200220,000000,11.0133,11.1271,11.0133,11.1017,2178.4464411466,0
+SAMG.US,D,20200221,000000,11.1882,11.1882,10.9686,10.9686,7805.1564743019,0
+SAMG.US,D,20200224,000000,10.7151,10.8782,10.7151,10.785,6349.0857543102,0
+SAMG.US,D,20200225,000000,10.9977,11.0046,10.7771,10.9083,11123.76288559,0
+SAMG.US,D,20200226,000000,10.9093,11.0289,10.5139,10.5139,32428.701533441,0
+SAMG.US,D,20200227,000000,10.6645,10.6655,10.3302,10.3302,20558.895346088,0
+SAMG.US,D,20200228,000000,10.2417,10.2874,10.0677,10.1193,38774.70021202,0
+SAMG.US,D,20200302,000000,10.1387,10.3662,10.1387,10.3574,7880.2753171,0
+SAMG.US,D,20200303,000000,10.2952,10.4526,10.2417,10.2417,15711.157422498,0
+SAMG.US,D,20200304,000000,10.3224,10.4973,10.2748,10.4516,10390.067886754,0
+SAMG.US,D,20200305,000000,10.4098,10.5682,9.84913,9.90942,17278.36286882,0
+SAMG.US,D,20200306,000000,9.62949,9.84913,9.62949,9.77138,22481.114501526,0
+SAMG.US,D,20200309,000000,9.63728,9.70822,9.01766,9.20998,22933.885608802,0
+SAMG.US,D,20200310,000000,9.32436,9.32436,8.03693,8.64954,29102.891945445,0
+SAMG.US,D,20200311,000000,8.33469,8.7372,8.18853,8.4923,34786.198367011,0
+SAMG.US,D,20200312,000000,8.45654,8.74177,7.56648,7.79786,45617.718083359,0
+SAMG.US,D,20200313,000000,8.05607,8.47424,7.18378,8.4031,40650.613231486,0
+SAMG.US,D,20200316,000000,7.66433,7.8068,7.12131,7.15697,37440.054470798,0
+SAMG.US,D,20200317,000000,7.11246,10.1834,6.58711,10.1834,59252.302563847,0
+SAMG.US,D,20200318,000000,8.90095,9.16664,7.62858,7.82458,25186.421867503,0
+SAMG.US,D,20200319,000000,7.29934,7.82458,6.45359,7.79786,30779.174067613,0
+SAMG.US,D,20200320,000000,8.00253,8.00253,5.52805,6.51587,61774.443436426,0
+SAMG.US,D,20200323,000000,6.24883,7.02353,5.795,6.58711,42095.364673796,0
+SAMG.US,D,20200324,000000,6.65853,7.55754,6.4358,7.55754,83123.63016976,0
+SAMG.US,D,20200325,000000,7.37951,8.27851,7.25006,8.18065,58932.275713022,0
+SAMG.US,D,20200326,000000,8.17162,8.8888,7.78893,8.43867,32336.089261498,0
+SAMG.US,D,20200327,000000,7.94927,8.84876,7.49534,8.26082,37562.508474811,0
+SAMG.US,D,20200330,000000,8.60805,8.79522,8.19835,8.68784,11548.750311284,0
+SAMG.US,D,20200331,000000,8.54566,8.84876,7.56648,8.42097,24850.959638021,0
+SAMG.US,D,20200401,000000,8.34975,8.34975,8.01147,8.05607,31370.863582804,0
+SAMG.US,D,20200402,000000,8.10039,8.3098,7.82458,8.13605,15974.587884913,0
+SAMG.US,D,20200403,000000,8.05607,8.41194,7.81574,8.03819,112090.69078302,0
+SAMG.US,D,20200406,000000,8.45654,8.85712,8.36753,8.45654,26925.474529543,0
+SAMG.US,D,20200407,000000,8.45654,9.1061,7.67319,7.67319,14501.023735775,0
+SAMG.US,D,20200408,000000,8.08844,8.45654,7.62858,8.45654,30429.305484718,0
+SAMG.US,D,20200409,000000,8.44761,8.77685,8.10039,8.41194,66764.186843663,0
+SAMG.US,D,20200413,000000,8.21622,8.7682,8.15384,8.15384,11330.596959596,0
+SAMG.US,D,20200414,000000,8.28745,8.91397,8.16268,8.16268,24112.119512964,0
+SAMG.US,D,20200415,000000,8.00253,8.44634,8.00253,8.00253,20503.327982923,0
+SAMG.US,D,20200416,000000,8.21622,8.21622,7.62858,7.87785,67711.919093212,0
+SAMG.US,D,20200417,000000,8.04704,9.06237,7.86007,8.20729,22176.523029358,0
+SAMG.US,D,20200420,000000,8.00253,8.50124,7.83343,8.04704,4572.9881834934,0
+SAMG.US,D,20200421,000000,7.84237,8.13177,7.84237,8.10933,10017.560748494,0
+SAMG.US,D,20200422,000000,8.18065,8.39416,7.8068,8.15384,21647.604054039,0
+SAMG.US,D,20200423,000000,8.31904,8.31904,7.79786,7.94024,11854.370808696,0
+SAMG.US,D,20200424,000000,7.87785,8.10505,7.83343,8.01147,10520.754092718,0
+SAMG.US,D,20200427,000000,8.07969,8.42361,8.03819,8.234,39489.872756468,0
+SAMG.US,D,20200428,000000,8.43867,8.80358,8.32293,8.41194,40376.892516633,0
+SAMG.US,D,20200429,000000,8.69697,9.75681,8.65236,9.50705,28800.358523765,0
+SAMG.US,D,20200430,000000,9.32047,9.32047,8.45062,9.06237,23022.38177977,0
+SAMG.US,D,20200501,000000,9.40015,9.86472,8.48318,9.01766,22036.5755962,0
+SAMG.US,D,20200504,000000,8.99036,9.28548,8.8129,9.03554,18803.378280147,0
+SAMG.US,D,20200505,000000,9.21289,9.51191,8.83039,8.90095,48535.004649561,0
+SAMG.US,D,20200506,000000,8.85712,9.09657,8.83039,8.90095,13068.620596392,0
+SAMG.US,D,20200507,000000,9.08802,9.40794,8.87568,9.02621,17937.968050103,0
+SAMG.US,D,20200508,000000,9.24078,9.65768,9.21289,9.43611,14227.303020923,0
+SAMG.US,D,20200511,000000,9.37294,9.43611,9.00824,9.00824,19155.304913532,0
+SAMG.US,D,20200512,000000,9.15993,9.15993,8.15471,8.22516,36397.651898818,0
+SAMG.US,D,20200513,000000,8.16268,8.234,7.83343,8.00253,41926.604533811,0
+SAMG.US,D,20200514,000000,7.82458,8.0826,7.50428,8.05607,18549.209044927,0
+SAMG.US,D,20200515,000000,7.99359,8.41194,7.79339,8.41194,15071.103720847,0
+SAMG.US,D,20200518,000000,8.55441,9.22252,8.55441,9.1061,24387.898278306,0
+SAMG.US,D,20200519,000000,9.07091,9.1061,8.57209,8.70522,9216.9791088097,0
+SAMG.US,D,20200520,000000,8.8129,9.16664,8.7682,9.16664,13056.272293467,0
+SAMG.US,D,20200521,000000,9.14234,9.24078,8.8129,8.8129,14131.603673248,0
+SAMG.US,D,20200522,000000,8.84876,9.11562,8.7234,9.11562,5074.1234772291,0
+SAMG.US,D,20200526,000000,9.20512,9.79276,9.12796,9.73736,24524.758635733,0
+SAMG.US,D,20200527,000000,9.79276,10.3263,9.29326,10.1571,183312.61498287,0
+SAMG.US,D,20200528,000000,10.2291,11.2601,10.0542,10.3341,37121.056645217,0
+SAMG.US,D,20200529,000000,10.2447,11.0017,9.82678,10.0329,21949.108450476,0
+SAMG.US,D,20200601,000000,10.201,10.3709,10.0503,10.1116,20135.965970883,0
+SAMG.US,D,20200602,000000,10.2544,10.2991,10.0046,10.0046,5767.6864915573,0
+SAMG.US,D,20200603,000000,10.2641,10.7966,10.0406,10.61,19436.228805091,0
+SAMG.US,D,20200604,000000,10.4585,10.8064,10.2991,10.8064,17177.518394927,0
+SAMG.US,D,20200605,000000,11.0833,11.6159,10.957,11.4205,27418.377621329,0
+SAMG.US,D,20200608,000000,11.5731,12.0337,11.4108,11.8743,17848.442853892,0
+SAMG.US,D,20200609,000000,11.6344,11.9734,11.4389,11.6246,17500.632321484,0
+SAMG.US,D,20200610,000000,11.6615,11.8607,11.4623,11.6528,13874.347362296,0
+SAMG.US,D,20200611,000000,11.1854,11.1854,9.95892,9.96862,20987.998872757,0
+SAMG.US,D,20200612,000000,10.2388,10.9502,10.1387,10.5896,28979.408916188,0
+SAMG.US,D,20200615,000000,10.2554,12.2835,9.22825,12.1572,27107.611997697,0
+SAMG.US,D,20200616,000000,12.3903,12.3903,11.0124,11.9394,17723.93079939,0
+SAMG.US,D,20200617,000000,11.7606,12.0288,11.0027,11.0027,17673.508562444,0
+SAMG.US,D,20200618,000000,11.0221,11.7422,10.2912,10.336,32300.073377964,0
+SAMG.US,D,20200619,000000,11.0308,11.13,10.3408,10.5624,50049.729808451,0
+SAMG.US,D,20200622,000000,10.5896,11.1377,10.1387,10.7141,22843.331387347,0
+SAMG.US,D,20200623,000000,10.8958,11.6344,10.4992,11.3729,34379.733395706,0
+SAMG.US,D,20200624,000000,11.4079,11.7373,10.8142,10.8142,17457.413261244,0
+SAMG.US,D,20200625,000000,10.8423,11.6159,10.8336,11.6159,16724.74728765,0
+SAMG.US,D,20200626,000000,11.3555,11.8773,10.615,11.0221,272558.94535331,0
+SAMG.US,D,20200629,000000,11.0124,11.3106,10.5973,11.13,16276.092281349,0
+SAMG.US,D,20200630,000000,10.9852,11.7149,10.6965,11.4546,13552.262460983,0
+SAMG.US,D,20200701,000000,11.3729,11.9774,11.336,11.6061,31354.399178903,0
+SAMG.US,D,20200702,000000,11.8141,11.8141,11.4546,11.4914,11527.140781164,0
+SAMG.US,D,20200706,000000,11.7694,12.1475,11.2825,11.2825,12298.909714022,0
+SAMG.US,D,20200707,000000,11.1931,11.2651,10.3729,10.6877,15147.251588889,0
+SAMG.US,D,20200708,000000,10.7238,10.9949,10.5721,10.7141,10069.012010685,0
+SAMG.US,D,20200709,000000,10.6703,10.6703,9.8112,10.1484,23591.432739597,0
+SAMG.US,D,20200710,000000,10.0659,10.6877,10.0659,10.615,8902.0973842037,0
+SAMG.US,D,20200713,000000,10.8142,11.1504,10.5896,10.9045,18844.5392899,0
+SAMG.US,D,20200714,000000,10.9045,11.3009,10.8326,11.2922,16043.532576248,0
+SAMG.US,D,20200715,000000,11.5721,12.0036,11.3913,11.4449,34106.012680852,0
+SAMG.US,D,20200716,000000,11.4546,11.5245,11.1562,11.2203,17356.56878735,0
+SAMG.US,D,20200717,000000,11.13,11.6344,10.7956,10.7956,11561.09861421,0
+SAMG.US,D,20200720,000000,10.7781,11.3106,10.472,10.886,5701.8288759535,0
+SAMG.US,D,20200721,000000,10.9949,11.1513,10.5896,10.5896,13719.993575724,0
+SAMG.US,D,20200722,000000,10.5799,10.7325,10.2738,10.2738,21699.05531623,0
+SAMG.US,D,20200723,000000,10.3282,10.3282,9.9211,9.9211,6537.3973739275,0
+SAMG.US,D,20200724,000000,9.9308,10.3555,9.51774,9.84041,11262.681293506,0
+SAMG.US,D,20200727,000000,9.96862,11.0124,9.73153,10.129,17877.255560718,0
+SAMG.US,D,20200728,000000,10.0483,10.1931,9.73153,9.73153,6833.7566441449,0
+SAMG.US,D,20200729,000000,9.9113,10.2291,9.57995,9.96862,17432.716655392,0
+SAMG.US,D,20200730,000000,9.88609,10.0027,9.42834,10.0027,11060.992345718,0
+SAMG.US,D,20200731,000000,9.95021,10.166,9.68003,9.9113,17489.313043801,0
+SAMG.US,D,20200803,000000,9.9308,10.3253,9.9308,10.1931,22602.539480296,0
+SAMG.US,D,20200804,000000,10.2457,10.3049,9.34477,9.78887,43129.535043826,0
+SAMG.US,D,20200805,000000,9.80345,10.9852,9.78887,10.7422,37521.347465059,0
+SAMG.US,D,20200806,000000,10.7704,10.9852,10.2738,10.9852,30856.350960899,0
+SAMG.US,D,20200807,000000,11.0027,11.0124,10.6334,11.0124,21314.199875045,0
+SAMG.US,D,20200810,000000,10.957,11.0406,10.8958,10.9045,18083.06060948,0
+SAMG.US,D,20200811,000000,11.0406,11.0406,10.6334,10.6431,10452.838426626,0
+SAMG.US,D,20200812,000000,10.68,11.13,10.68,10.8666,15017.59440817,0
+SAMG.US,D,20200813,000000,10.8142,10.9502,10.6518,10.8326,13252.816115034,0
+SAMG.US,D,20200814,000000,10.9414,11.679,10.9414,11.3457,17353.481711619,0
+SAMG.US,D,20200817,000000,11.472,11.7149,11.3555,11.4817,27460.567656324,0
+SAMG.US,D,20200818,000000,11.5343,11.5343,10.8598,10.8598,16609.496460344,0
+SAMG.US,D,20200819,000000,11.094,11.094,10.5158,10.7238,29188.301040683,0
+SAMG.US,D,20200820,000000,10.6334,10.6752,10.4992,10.5799,12370.941481088,0
+SAMG.US,D,20200821,000000,10.5799,10.7373,10.4623,10.68,7045.7358443698,0
+SAMG.US,D,20200824,000000,10.4905,10.6294,10.472,10.5624,9177.876149545,0
+SAMG.US,D,20200825,000000,10.6703,11.1425,10.6703,10.7325,7792.8081713762,0
+SAMG.US,D,20200826,000000,10.7519,11.4914,10.7519,11.3009,22080.823681684,0
+SAMG.US,D,20200827,000000,11.472,11.6878,11.1027,11.1562,55329.658334441,0
+SAMG.US,D,20200828,000000,11.2651,11.6702,11.2651,11.6702,15694.693018595,0
+SAMG.US,D,20200831,000000,11.5721,11.6159,11.2748,11.3009,24283.966728682,0
+SAMG.US,D,20200901,000000,11.2651,11.6605,11.1115,11.1202,21482.96001503,0
+SAMG.US,D,20200902,000000,11.2378,11.3136,10.8151,11.1854,10802.707009522,0
+SAMG.US,D,20200903,000000,11.1854,11.5226,10.4992,10.8142,40693.832291725,0
+SAMG.US,D,20200904,000000,11.0308,11.3555,10.8142,11.2466,9207.7178816155,0
+SAMG.US,D,20200908,000000,11.2553,11.4079,10.8142,11.1854,35883.139276913,0
+SAMG.US,D,20200909,000000,11.5808,11.6615,10.8142,10.8142,32859.863110598,0
+SAMG.US,D,20200910,000000,10.9589,11.1338,10.4031,10.4031,33373.346707259,0
+SAMG.US,D,20200911,000000,10.4031,10.7131,10.1563,10.302,32200.257929315,0
+SAMG.US,D,20200914,000000,10.4205,10.8092,10.3292,10.7771,14593.636007719,0
+SAMG.US,D,20200915,000000,10.7694,10.7694,10.3574,10.3574,17658.073183786,0
+SAMG.US,D,20200916,000000,10.4769,11.5079,10.4769,11.3806,57764.332061297,0
+SAMG.US,D,20200917,000000,11.2893,11.3126,10.6596,10.8675,24801.566426318,0
+SAMG.US,D,20200918,000000,11.0337,11.2427,10.3846,10.4205,48174.845814227,0
+SAMG.US,D,20200921,000000,10.2204,10.5061,10.0289,10.093,28219.988286256,0
+SAMG.US,D,20200922,000000,10.0649,10.3486,9.84619,9.93753,22178.581079846,0
+SAMG.US,D,20200923,000000,10.1057,10.1057,9.70141,9.81708,13278.54174613,0
+SAMG.US,D,20200924,000000,9.81708,9.84041,9.5916,9.64408,9425.8712333033,0
+SAMG.US,D,20200925,000000,9.44292,10.026,9.44292,9.74515,23335.205453889,0
+SAMG.US,D,20200928,000000,10.1116,10.3846,9.84619,9.87443,19555.595733373,0
+SAMG.US,D,20200929,000000,9.93753,10.201,9.19744,9.40794,47944.344159614,0
+SAMG.US,D,20200930,000000,9.48082,9.90744,8.59474,9.55273,140895.16540777,0
+SAMG.US,D,20201001,000000,9.56244,9.8559,9.42737,9.56244,20628.869062668,0
+SAMG.US,D,20201002,000000,9.54302,9.80836,9.46138,9.48082,17072.557820058,0
+SAMG.US,D,20201005,000000,9.64408,10.1747,9.58675,10.1747,18205.514613493,0
+SAMG.US,D,20201006,000000,10.1747,10.4857,10.1106,10.2932,14223.186919947,0
+SAMG.US,D,20201007,000000,10.201,11.0794,10.129,10.7771,100139.59160141,0
+SAMG.US,D,20201008,000000,10.8675,11.0056,10.7694,10.9336,17562.373836112,0
+SAMG.US,D,20201009,000000,11.0503,11.3253,10.5965,10.9434,20631.956138399,0
+SAMG.US,D,20201012,000000,10.9434,11.1251,10.6956,10.7315,13722.051626212,0
+SAMG.US,D,20201013,000000,10.7315,11.1338,10.7315,10.9686,10831.519716348,0
+SAMG.US,D,20201014,000000,10.7771,11.0978,10.7771,10.9521,11529.198831652,0
+SAMG.US,D,20201015,000000,10.7771,11.1425,10.7315,11.0794,6848.1629975583,0
+SAMG.US,D,20201016,000000,10.9686,11.3078,10.9686,11.1513,14319.915292866,0
+SAMG.US,D,20201019,000000,11.2621,11.2893,10.7956,10.7956,13806.431696204,0
+SAMG.US,D,20201020,000000,10.9239,10.9239,10.3662,10.5868,13078.91084883,0
+SAMG.US,D,20201021,000000,10.6596,10.9434,10.5216,10.9434,5807.8184760659,0
+SAMG.US,D,20201022,000000,10.7412,10.9589,10.7131,10.8967,8819.7753646989,0
+SAMG.US,D,20201023,000000,10.8326,11.0794,10.4857,10.5041,20605.20148206,0
+SAMG.US,D,20201026,000000,10.7315,10.8229,10.5487,10.6956,26907.981100398,0
+SAMG.US,D,20201027,000000,10.6907,10.8423,10.5965,10.6693,51219.731510664,0
+SAMG.US,D,20201028,000000,10.5041,10.5041,9.66351,9.82678,100220.88459567,0
+SAMG.US,D,20201029,000000,9.90942,10.5313,9.7743,10.1563,43116.157715656,0
+SAMG.US,D,20201030,000000,10.5041,10.5041,10.0746,10.3117,23914.546666154,0
+SAMG.US,D,20201102,000000,10.8675,11.1892,10.6401,11.0434,59177.183721049,0
+SAMG.US,D,20201103,000000,11.2068,11.2339,10.4954,10.7859,31258.699831228,0
+SAMG.US,D,20201104,000000,10.7771,11.0434,10.4526,10.8967,9426.9002585471,0
+SAMG.US,D,20201105,000000,10.7607,11.198,10.7607,10.9521,8937.0842424933,0
+SAMG.US,D,20201106,000000,11.0891,11.0891,9.88315,10.0473,23183.938743048,0
+SAMG.US,D,20201109,000000,10.852,11.4583,10.4128,11.1892,29506.269841019,0
+SAMG.US,D,20201110,000000,11.1892,12.0367,11.0434,11.608,31622.974767538,0
+SAMG.US,D,20201111,000000,11.6003,11.7373,11.2339,11.4167,24595.761377556,0
+SAMG.US,D,20201112,000000,11.3535,11.7179,11.0056,11.3438,20111.26936503,0
+SAMG.US,D,20201113,000000,11.4167,11.5177,11.2718,11.3622,15555.774610682,0
+SAMG.US,D,20201116,000000,11.4264,11.6722,11.3418,11.6003,18708.707957717,0
+SAMG.US,D,20201117,000000,11.5079,12.0367,11.4914,11.7179,32653.029036591,0
+SAMG.US,D,20201118,000000,11.8539,11.8733,11.4167,11.4167,21670.242609403,0
+SAMG.US,D,20201119,000000,11.6003,11.6722,11.3486,11.5537,149633.6477782,0
+SAMG.US,D,20201120,000000,11.3903,11.4623,11.1892,11.4536,25666.976656362,0
+SAMG.US,D,20201123,000000,11.6178,11.8733,11.6178,11.8015,24876.685269117,0
+SAMG.US,D,20201124,000000,11.8733,12.0658,11.6907,11.8733,29465.108831268,0
+SAMG.US,D,20201125,000000,12.0084,12.1378,11.8472,12.0755,47962.866614003,0
+SAMG.US,D,20201127,000000,12.0697,12.0697,11.6955,12.0367,11076.427724375,0
+SAMG.US,D,20201130,000000,12.0114,12.3233,11.8539,12.1378,22797.025251375,0
+SAMG.US,D,20201201,000000,12.3106,12.5604,12.1475,12.4399,31133.158751485,0
+SAMG.US,D,20201202,000000,12.4311,12.5662,12.1455,12.4311,19406.38707302,0
+SAMG.US,D,20201203,000000,12.4593,12.9239,12.4593,12.6226,14089.413638251,0
+SAMG.US,D,20201204,000000,12.7869,13.0075,12.6994,13.0075,27469.82888352,0
+SAMG.US,D,20201207,000000,13.0142,13.2252,12.8053,13.0327,34103.954630364,0
+SAMG.US,D,20201208,000000,13.0075,13.1425,12.8335,13.1338,14047.223603256,0
+SAMG.US,D,20201209,000000,13.2252,13.2893,12.9687,13.2154,50181.445039658,0
+SAMG.US,D,20201210,000000,13.263,13.6323,12.9764,13.5118,20500.240907191,0
+SAMG.US,D,20201211,000000,13.5118,13.5118,13.0055,13.2815,8957.6647473695,0
+SAMG.US,D,20201214,000000,13.263,13.263,12.6449,12.6449,23422.672599612,0
+SAMG.US,D,20201215,000000,13.196,13.196,12.6896,12.9472,11302.813278014,0
+SAMG.US,D,20201216,000000,13.0785,13.2339,12.7373,12.8374,16974.800421896,0
+SAMG.US,D,20201217,000000,12.9861,13.1193,12.889,13.0307,15200.760901567,0
+SAMG.US,D,20201218,000000,13.059,13.0638,12.782,12.8296,81674.762626476,0
+SAMG.US,D,20201221,000000,12.8937,13.1609,12.782,12.884,24294.25698112,0
+SAMG.US,D,20201222,000000,12.884,13.0832,12.7179,12.9219,33241.631476052,0
+SAMG.US,D,20201223,000000,12.9219,13.1706,12.8559,13.1056,33066.697184603,0
+SAMG.US,D,20201224,000000,13.022,13.0493,12.9764,13.0055,13746.748232063,0
+SAMG.US,D,20201228,000000,13.0133,13.5575,12.6372,13.4282,63069.986218383,0
+SAMG.US,D,20201229,000000,13.4185,13.5302,13.2533,13.3554,52537.912847984,0
+SAMG.US,D,20201230,000000,13.3437,13.3457,13.0979,13.1609,22449.214718967,0
+SAMG.US,D,20201231,000000,13.1231,13.1901,12.7082,12.8296,31274.135209885,0
+SAMG.US,D,20210104,000000,12.8296,12.8296,11.7752,12.3486,95487.368474142,0
+SAMG.US,D,20210105,000000,12.368,13.4185,12.3291,13.0395,42202.383299152,0
+SAMG.US,D,20210106,000000,13.0395,13.7898,12.9472,13.7149,43712.992357066,0
+SAMG.US,D,20210107,000000,13.7246,13.9268,13.6275,13.8723,18255.93685044,0
+SAMG.US,D,20210108,000000,13.8083,13.8083,13.5021,13.6877,15208.993103518,0
+SAMG.US,D,20210111,000000,13.5302,13.6401,13.4749,13.6401,7252.5699183757,0
+SAMG.US,D,20210112,000000,13.5205,14.2134,13.4282,14.0929,19186.175670845,0
+SAMG.US,D,20210113,000000,14.1853,14.3145,14.0929,14.2319,34561.87086386,0
+SAMG.US,D,20210114,000000,14.2513,14.5789,14.2416,14.4078,37922.667310145,0
+SAMG.US,D,20210115,000000,14.1853,14.334,13.9005,14.297,49859.360138345,0
+SAMG.US,D,20210119,000000,14.334,14.334,14.2134,14.3067,88382.978190875,0
+SAMG.US,D,20210120,000000,14.7587,14.7587,14.0386,14.1308,16927.465260681,0
+SAMG.US,D,20210121,000000,14.2941,14.4447,13.9549,14.1853,57779.767439954,0
+SAMG.US,D,20210122,000000,14.0386,14.1687,14.0386,14.1687,49542.420363252,0
+SAMG.US,D,20210125,000000,14.0668,14.0842,13.7519,13.8626,11784.397092117,0
+SAMG.US,D,20210126,000000,13.7616,13.8441,13.3077,13.4185,29513.473017726,0
+SAMG.US,D,20210127,000000,13.1901,13.3263,12.5828,12.9297,40941.827375485,0
+SAMG.US,D,20210128,000000,12.9667,14.2786,12.6401,13.7324,38762.351909094,0
+SAMG.US,D,20210129,000000,13.6596,14.4535,13.0688,14.1396,62659.405146102,0
+SAMG.US,D,20210201,000000,14.3067,14.3067,13.816,14.0289,31777.328554109,0
+SAMG.US,D,20210202,000000,14.0668,14.0668,13.816,13.9365,14843.689141966,0
+SAMG.US,D,20210203,000000,13.9268,13.9647,13.6877,13.8344,34329.311158759,0
+SAMG.US,D,20210204,000000,13.8344,14.0842,13.7616,14.0842,18730.317487836,0
+SAMG.US,D,20210205,000000,14.0289,14.0289,13.749,13.8539,13623.265202805,0
+SAMG.US,D,20210208,000000,13.8441,13.8441,13.4059,13.6693,16547.754945715,0
+SAMG.US,D,20210209,000000,13.5575,13.6401,13.438,13.54,12133.236649769,0
+SAMG.US,D,20210210,000000,13.4846,13.4846,13.263,13.401,24062.726301263,0
+SAMG.US,D,20210211,000000,13.4282,13.5769,13.2999,13.5488,24403.333656964,0
+SAMG.US,D,20210212,000000,13.5205,13.8626,13.3826,13.7246,22356.602447024,0
+SAMG.US,D,20210216,000000,13.6596,13.6596,13.4098,13.4652,33524.613418099,0
+SAMG.US,D,20210217,000000,13.401,13.5624,12.9861,13.1144,27920.541940308,0
+SAMG.US,D,20210218,000000,13.1706,13.2727,12.6896,12.746,18750.897992713,0
+SAMG.US,D,20210219,000000,12.7723,13.0882,12.7373,12.957,28302.310305761,0
+SAMG.US,D,20210222,000000,12.9667,13.3933,12.8937,13.1415,26095.051157788,0
+SAMG.US,D,20210223,000000,13.0688,13.1512,12.8597,12.884,18674.750124671,0
+SAMG.US,D,20210224,000000,12.884,13.5302,12.8199,13.5302,29347.799953472,0
+SAMG.US,D,20210225,000000,13.438,13.438,13.022,13.1144,28299.22323003,0
+SAMG.US,D,20210226,000000,13.1415,13.6693,12.9297,12.9667,40780.270412206,0
+SAMG.US,D,20210301,000000,13.3728,13.7062,13.336,13.6499,30690.677896646,0
+SAMG.US,D,20210302,000000,13.5954,13.6051,13.2077,13.2436,29762.497126729,0
+SAMG.US,D,20210303,000000,13.2339,13.6226,13.198,13.3826,22972.988568068,0
+SAMG.US,D,20210304,000000,13.3923,13.8083,13.3806,13.6877,45066.160552677,0
+SAMG.US,D,20210305,000000,13.7995,13.8539,12.9764,13.8539,57936.179277013,0
+SAMG.US,D,20210308,000000,13.8539,14.6663,13.7849,14.0842,77334.334148083,0
+SAMG.US,D,20210309,000000,14.0842,14.3145,13.9841,14.0842,50216.431897948,0
+SAMG.US,D,20210310,000000,14.1687,14.3991,14.0842,14.3116,71025.380378281,0
+SAMG.US,D,20210311,000000,14.2309,14.297,14.1007,14.2776,61533.651529375,0
+SAMG.US,D,20210312,000000,14.2309,14.5069,14.0162,14.2309,39709.0551334,0
+SAMG.US,D,20210315,000000,14.1571,14.1669,13.5876,13.7936,56616.968914449,0
+SAMG.US,D,20210316,000000,13.7742,13.7742,13.3165,13.4944,37825.938937226,0
+SAMG.US,D,20210317,000000,13.4661,13.6625,13.3923,13.4758,22656.048792974,0
+SAMG.US,D,20210318,000000,13.5041,13.5643,13.299,13.3447,34019.574560372,0
+SAMG.US,D,20210319,000000,13.3544,13.8491,13.1776,13.8491,163612.95571537,0
+SAMG.US,D,20210322,000000,13.7091,13.8957,13.3641,13.8772,38033.802036476,0
+SAMG.US,D,20210323,000000,13.7742,13.7742,13.1387,13.2708,30947.934207598,0
+SAMG.US,D,20210324,000000,13.4282,13.8491,13.0648,13.1582,44498.138618093,0
+SAMG.US,D,20210325,000000,13.3165,13.3447,12.9161,13.1201,33090.364765211,0
+SAMG.US,D,20210326,000000,13.1201,13.5186,12.8977,13.0551,37284.671658982,0
+SAMG.US,D,20210329,000000,12.9617,13.2708,12.9433,12.9811,27345.316829018,0
+SAMG.US,D,20210330,000000,13.0182,13.2057,13.0182,13.1114,17348.336585399,0
+SAMG.US,D,20210331,000000,13.1873,13.4855,13.1776,13.4185,47541.995289285,0
+SAMG.US,D,20210401,000000,13.4661,13.6469,13.2096,13.5041,12754.767897031,0
+SAMG.US,D,20210405,000000,13.6245,13.643,13.3165,13.4574,55240.133138229,0
+SAMG.US,D,20210406,000000,13.5409,13.6313,13.3943,13.5041,22452.301794699,0
+SAMG.US,D,20210407,000000,13.4428,13.6625,13.3447,13.438,20289.29073221,0
+SAMG.US,D,20210408,000000,13.6216,13.6216,13.3641,13.438,16963.481144215,0
+SAMG.US,D,20210409,000000,13.3651,13.6342,13.3447,13.5041,65625.055898765,0
+SAMG.US,D,20210412,000000,13.5789,14.1105,13.4282,13.7179,56527.443718237,0
+SAMG.US,D,20210413,000000,13.746,13.8675,13.5264,13.7179,23274.492964504,0
+SAMG.US,D,20210414,000000,13.8539,14.1105,13.8297,13.9705,38578.156390452,0
+SAMG.US,D,20210415,000000,14.0162,14.3621,13.9054,14.3145,30200.861880591,0
+SAMG.US,D,20210416,000000,14.4175,14.4175,14.0162,14.1843,28946.480108387,0
+SAMG.US,D,20210419,000000,14.194,14.3904,14.0541,14.2601,24819.059855463,0
+SAMG.US,D,20210420,000000,14.3709,14.3709,13.82,13.9228,26101.225309251,0
+SAMG.US,D,20210421,000000,13.818,14.1007,13.6809,14.0075,20638.130289861,0
+SAMG.US,D,20210422,000000,14.021,14.1143,13.7266,13.9228,31957.407971775,0
+SAMG.US,D,20210423,000000,13.8675,14.1571,13.7694,13.9978,19312.745775834,0
+SAMG.US,D,20210426,000000,14.0909,14.2601,13.9054,13.9705,35473.587229876,0
+SAMG.US,D,20210427,000000,14.0444,14.3621,13.3253,13.5312,50856.485599598,0
+SAMG.US,D,20210428,000000,13.6245,13.7023,13.3253,13.401,99210.381806248,0
+SAMG.US,D,20210429,000000,13.4185,13.438,13.1114,13.3253,50483.978461338,0
+SAMG.US,D,20210430,000000,13.2513,13.3253,12.8685,12.9811,73879.896404611,0
+SAMG.US,D,20210503,000000,13.0094,13.643,13.0094,13.6342,40481.853091501,0
+SAMG.US,D,20210504,000000,13.5128,13.6342,13.0182,13.2708,40140.216710556,0
+SAMG.US,D,20210505,000000,13.3447,13.5001,13.1114,13.3077,39334.489944653,0
+SAMG.US,D,20210506,000000,13.2057,13.5041,13.1396,13.5041,32757.98961146,0
+SAMG.US,D,20210507,000000,13.5089,13.5789,13.3544,13.5041,27119.960300624,0
+SAMG.US,D,20210510,000000,13.5789,13.6295,13.0745,13.0745,27962.731975304,0
+SAMG.US,D,20210511,000000,13.0269,13.1776,12.4768,13.0454,24804.65350205,0
+SAMG.US,D,20210512,000000,13.0182,13.023,12.6168,12.6722,51191.94782908,0
+SAMG.US,D,20210513,000000,12.7013,12.8325,12.4204,12.748,53445.513113025,0
+SAMG.US,D,20210514,000000,12.7655,13.5312,12.7655,13.2135,32412.23712954,0
+SAMG.US,D,20210517,000000,13.2135,13.2319,13.0269,13.0842,19523.695950814,0
+SAMG.US,D,20210518,000000,13.1873,13.1873,12.813,12.813,23443.253104489,0
+SAMG.US,D,20210519,000000,12.813,12.813,12.2902,12.6071,32030.468764086,0
+SAMG.US,D,20210520,000000,12.6722,13.0094,12.5468,12.9909,43025.6034942,0
+SAMG.US,D,20210521,000000,13.1114,14.1669,13.0182,13.9325,95515.152155726,0
+SAMG.US,D,20210524,000000,13.9131,14.2688,13.8491,14.2125,61951.435778362,0
+SAMG.US,D,20210525,000000,14.2125,14.3524,13.9014,14.0356,123142.42190154,0
+SAMG.US,D,20210526,000000,14.1474,14.7587,14.021,14.5672,88432.371402579,0
+SAMG.US,D,20210527,000000,14.5769,15.0521,14.5303,14.6984,110922.7471313,0
+SAMG.US,D,20210528,000000,14.605,15.4923,14.3524,14.8568,175756.48261757,0
+SAMG.US,D,20210601,000000,14.9404,15.3505,14.7819,15.2387,97950.854907825,0
+SAMG.US,D,20210602,000000,15.2027,15.3505,14.7731,15.296,111160.45196262,0
+SAMG.US,D,20210603,000000,15.2571,16.4807,15.1327,16.1814,86907.355991251,0
+SAMG.US,D,20210604,000000,16.1259,16.1259,15.5517,15.8082,35012.58392065,0
+SAMG.US,D,20210607,000000,15.7236,16.0277,15.6304,15.9015,52522.477469327,0
+SAMG.US,D,20210608,000000,15.8266,15.9296,15.23,15.2387,91554.433992299,0
+SAMG.US,D,20210609,000000,15.2212,15.3057,14.9968,15.1736,43698.586003653,0
+SAMG.US,D,20210610,000000,15.3524,15.4855,15.0326,15.0987,43609.060807441,0
+SAMG.US,D,20210611,000000,15.1551,15.3816,14.9666,15.2124,163209.57781979,0
+SAMG.US,D,20210614,000000,15.3067,15.4661,14.9529,15.2678,126401.3448487,0
+SAMG.US,D,20210615,000000,15.2027,15.6167,15.1172,15.5604,122691.70884476,0
+SAMG.US,D,20210616,000000,15.5507,15.9938,15.4563,15.8723,58413.646990141,0
+SAMG.US,D,20210617,000000,15.9277,15.9277,15.1551,15.4661,56637.549419324,0
+SAMG.US,D,20210618,000000,15.1833,15.2824,14.3077,14.3447,84553.975258656,0
+SAMG.US,D,20210621,000000,14.3447,15.0045,14.194,14.7975,69730.866621569,0
+SAMG.US,D,20210622,000000,14.8441,15.0045,14.4108,14.9666,100732.31014184,0
+SAMG.US,D,20210623,000000,15.0609,15.9782,14.5137,14.9005,153506.89879591,0
+SAMG.US,D,20210624,000000,15.0142,15.1085,14.4574,14.9579,124868.09723542,0
+SAMG.US,D,20210625,000000,14.9666,16.2571,14.8441,15.7013,1556879.1780016,0
+SAMG.US,D,20210628,000000,15.7392,15.8052,14.609,14.8635,76162.274395383,0
+SAMG.US,D,20210629,000000,14.8635,16.333,14.3534,14.6265,80364.813491105,0
+SAMG.US,D,20210630,000000,14.6459,15.3844,14.0142,14.1746,229704.16004958,0
+SAMG.US,D,20210701,000000,14.3534,15.3019,14.2125,14.919,68132.790417931,0
+SAMG.US,D,20210702,000000,14.8441,14.8723,14.3728,14.7119,33905.352758309,0
+SAMG.US,D,20210706,000000,14.7032,14.8538,14.0142,14.3825,54505.409114149,0
+SAMG.US,D,20210707,000000,14.4574,14.7305,13.9958,14.2601,42961.803929084,0
+SAMG.US,D,20210708,000000,14.0812,14.0812,13.6187,13.7226,40338.818582612,0
+SAMG.US,D,20210709,000000,13.8083,14.2601,13.8083,14.1843,18666.517922721,0
+SAMG.US,D,20210712,000000,14.0424,14.4865,14.0239,14.3534,30995.269368813,0
+SAMG.US,D,20210713,000000,14.2407,14.6362,14.1746,14.3728,62997.954451317,0
+SAMG.US,D,20210714,000000,14.3728,14.3728,13.9298,14.0142,49400.414879606,0
+SAMG.US,D,20210715,000000,13.8636,14.2883,13.7888,14.0142,29956.982897808,0
+SAMG.US,D,20210716,000000,14.0812,14.0812,13.8802,13.9676,31515.956142181,0
+SAMG.US,D,20210719,000000,13.7314,13.9201,13.3835,13.4865,53244.853190482,0
+SAMG.US,D,20210720,000000,13.6187,15.0609,13.5721,14.4962,73876.80932888,0
+SAMG.US,D,20210721,000000,14.6837,14.8247,14.5516,14.609,24402.304631721,0
+SAMG.US,D,20210722,000000,14.609,14.6837,14.4108,14.4108,20283.116580748,0
+SAMG.US,D,20210723,000000,14.4292,14.6837,14.3281,14.5906,16941.871614095,0
+SAMG.US,D,20210726,000000,14.7392,14.8247,14.368,14.4292,17791.846465482,0
+SAMG.US,D,20210727,000000,14.2786,14.6158,14.09,14.3155,34020.603585616,0
+SAMG.US,D,20210728,000000,14.4768,14.6459,14.3155,14.3922,10746.110621112,0
+SAMG.US,D,20210729,000000,14.4292,14.882,14.4292,14.815,19434.170754603,0
+SAMG.US,D,20210730,000000,15.5216,15.5216,14.8344,15.0423,15357.172738626,0
+SAMG.US,D,20210802,000000,15.089,15.5507,15.0793,15.4108,16779.285625572,0
+SAMG.US,D,20210803,000000,15.5313,15.984,15.2397,15.9189,41712.567283098,0
+SAMG.US,D,20210804,000000,15.674,15.8149,15.3251,15.401,20697.813754003,0
+SAMG.US,D,20210805,000000,15.3913,15.7587,15.3067,15.4855,13745.71920682,0
+SAMG.US,D,20210806,000000,15.6254,15.7489,15.3485,15.5701,11162.865844856,0
+SAMG.US,D,20210809,000000,15.5216,15.9472,15.0793,15.8626,12995.559804081,0
+SAMG.US,D,20210810,000000,15.8052,16.1133,15.7489,15.8052,7857.6367617362,0
+SAMG.US,D,20210811,000000,15.7684,15.7684,15.2815,15.5313,6966.5009005964,0
+SAMG.US,D,20210812,000000,15.4466,15.5507,15.3174,15.4855,4496.8403154515,0
+SAMG.US,D,20210813,000000,15.401,15.4855,15.193,15.2027,9093.4960795526,0
+SAMG.US,D,20210816,000000,15.193,15.7295,14.9579,15.4563,14776.802501117,0
+SAMG.US,D,20210817,000000,15.2212,15.3427,14.9579,15.0793,112506.41698152,0
+SAMG.US,D,20210818,000000,15.1639,15.6643,15.0045,15.3621,29708.98781405,0
+SAMG.US,D,20210819,000000,15.2484,15.4195,14.5613,14.6837,25772.966256475,0
+SAMG.US,D,20210820,000000,14.6653,14.9666,14.298,14.5993,19047.257262931,0
+SAMG.US,D,20210823,000000,14.7032,14.9385,14.5809,14.7878,30146.323542669,0
+SAMG.US,D,20210824,000000,14.815,15.2124,14.4146,15.0326,17956.490504492,0
+SAMG.US,D,20210825,000000,14.9385,15.0326,14.3631,14.7878,28695.397948897,0
+SAMG.US,D,20210826,000000,14.8063,15.2581,14.8063,15.2212,63138.930909719,0
+SAMG.US,D,20210827,000000,15.1367,15.4466,15.0045,15.3427,16452.055598041,0
+SAMG.US,D,20210830,000000,15.231,15.5049,15.0696,15.0987,24296.315031607,0
+SAMG.US,D,20210831,000000,15.1269,15.4952,15.0512,15.3067,28708.775277066,0
+SAMG.US,D,20210901,000000,15.3251,15.5176,15.2027,15.3164,21098.104573845,0
+SAMG.US,D,20210902,000000,15.1833,15.5507,15.0618,15.3164,41711.538257855,0
+SAMG.US,D,20210903,000000,15.1551,15.401,15.089,15.2678,18266.227102879,0
+SAMG.US,D,20210907,000000,15.4108,15.4466,15.193,15.2484,19735.67515104,0
+SAMG.US,D,20210908,000000,15.193,15.3524,14.9948,15.2027,35742.162818511,0
+SAMG.US,D,20210909,000000,15.2785,15.2785,14.9831,15.088,17755.830581949,0
+SAMG.US,D,20210910,000000,15.0025,15.0405,14.3447,14.5739,35472.558204632,0
+SAMG.US,D,20210913,000000,14.6401,14.8976,14.4302,14.7159,54124.66977394,0
+SAMG.US,D,20210914,000000,14.7256,14.8782,14.5925,14.6401,24955.92021289,0
+SAMG.US,D,20210915,000000,14.7159,14.7159,14.126,14.2494,63159.511414595,0
+SAMG.US,D,20210916,000000,14.3544,15.469,14.3544,15.469,35891.371478863,0
+SAMG.US,D,20210917,000000,15.3543,15.3543,14.6974,14.9452,17062.26756762,0
+SAMG.US,D,20210920,000000,13.8782,14.8402,13.8306,14.7644,33278.676384829,0
+SAMG.US,D,20210921,000000,14.8305,14.8879,14.4788,14.7071,9764.4205385169,0
+SAMG.US,D,20210922,000000,14.6974,14.7547,14.4788,14.6207,21266.86471383,0
+SAMG.US,D,20210923,000000,14.745,15.2212,14.7353,15.1444,10649.382248194,0
+SAMG.US,D,20210924,000000,15.0502,15.193,14.9636,15.1833,25130.854504337,0
+SAMG.US,D,20210927,000000,15.2212,15.7596,15.2212,15.4982,8891.8071317656,0
+SAMG.US,D,20210928,000000,15.5166,15.6595,14.8685,15.0977,21453.11828296,0
+SAMG.US,D,20210929,000000,15.088,15.2397,14.5069,14.6596,12776.37742715,0
+SAMG.US,D,20210930,000000,15.0025,15.0025,14.5254,14.8402,6454.0463291788,0
+SAMG.US,D,20211001,000000,14.85,15.2397,14.7159,15.1357,66451.363169544,0
+SAMG.US,D,20211004,000000,15.0686,15.5313,14.9549,15.0783,10364.342255658,0
+SAMG.US,D,20211005,000000,15.0783,15.2397,14.8217,15.1357,21526.179075269,0
+SAMG.US,D,20211006,000000,14.9636,15.1075,14.6498,14.9928,16865.723746053,0
+SAMG.US,D,20211007,000000,14.9355,15.1881,14.8257,15.0025,12027.247049657,0
+SAMG.US,D,20211008,000000,14.9928,14.9928,14.6041,14.9928,15448.755985325,0
+SAMG.US,D,20211011,000000,14.8023,14.9928,14.6207,14.6401,8077.8481639117,0
+SAMG.US,D,20211012,000000,14.5925,14.5925,14.335,14.4399,23255.970510115,0
+SAMG.US,D,20211013,000000,14.3252,14.7547,14.3252,14.7159,15153.425740352,0
+SAMG.US,D,20211014,000000,14.812,14.9831,14.6693,14.9121,10688.485207459,0
+SAMG.US,D,20211015,000000,14.9734,14.9734,14.7597,14.8782,8115.9220979326,0
+SAMG.US,D,20211018,000000,14.8402,14.9355,14.6469,14.9355,11759.700486265,0
+SAMG.US,D,20211019,000000,14.9355,15.1541,14.7926,14.9355,9373.390945869,0
+SAMG.US,D,20211020,000000,14.8782,15.0307,14.7353,14.9928,11178.301223513,0
+SAMG.US,D,20211021,000000,15.0307,15.0307,14.6187,14.9734,6184.4417153005,0
+SAMG.US,D,20211022,000000,15.0502,15.1123,14.6304,15.0502,27599.486064239,0
+SAMG.US,D,20211025,000000,15.1075,15.3932,14.8879,15.2212,12078.698311847,0
+SAMG.US,D,20211026,000000,15.1639,15.4641,15.1444,15.3543,8599.5639625236,0
+SAMG.US,D,20211027,000000,15.1736,15.4302,14.9258,15.1833,17989.419312293,0
+SAMG.US,D,20211028,000000,15.1444,15.4029,14.8598,14.8782,12637.459019236,0
+SAMG.US,D,20211029,000000,14.9073,15.3777,14.6693,15.2397,34489.839096793,0
+SAMG.US,D,20211101,000000,15.3835,16.0259,15.3835,15.8402,11143.314365222,0
+SAMG.US,D,20211102,000000,15.8596,15.8596,15.3835,15.5933,9813.8137502198,0
+SAMG.US,D,20211103,000000,15.5836,15.6887,15.3028,15.6595,5158.5035472215,0
+SAMG.US,D,20211104,000000,14.7061,15.7168,14.7061,15.7168,9244.7627903927,0
+SAMG.US,D,20211105,000000,15.7168,16.0686,15.2407,15.8499,16387.227007681,0
+SAMG.US,D,20211108,000000,15.9053,16.0026,15.6207,15.745,15450.814035814,0
+SAMG.US,D,20211109,000000,15.9092,15.9928,15.5836,15.8791,14756.221996241,0
+SAMG.US,D,20211110,000000,15.7168,15.8121,15.3154,15.7925,44114.312202152,0
+SAMG.US,D,20211111,000000,15.5545,15.9549,15.5545,15.8879,43707.847230847,0
+SAMG.US,D,20211112,000000,15.8402,15.917,15.7148,15.917,8348.4818030338,0
+SAMG.US,D,20211115,000000,15.9549,16.0307,15.7071,15.8879,21483.989040274,0
+SAMG.US,D,20211116,000000,15.2688,15.917,15.2688,15.7255,9296.2140525832,0
+SAMG.US,D,20211117,000000,15.3348,15.4835,15.3348,15.3641,3245.545618978,0
+SAMG.US,D,20211118,000000,15.6498,15.8645,15.2718,15.4787,73402.428691483,0
+SAMG.US,D,20211119,000000,15.3738,15.9452,15.3738,15.4787,7834.9982063724,0
+SAMG.US,D,20211122,000000,15.7255,15.7255,15.4302,15.4302,7635.3673090732,0
+SAMG.US,D,20211123,000000,15.4252,15.5642,15.2785,15.3164,19011.241379398,0
+SAMG.US,D,20211124,000000,15.2688,15.4787,15.2688,15.4787,7388.4012505587,0
+SAMG.US,D,20211126,000000,15.126,15.469,15.126,15.4447,24312.779435509,0
+SAMG.US,D,20211129,000000,15.4787,15.5739,15.298,15.4029,11980.940913684,0
+SAMG.US,D,20211130,000000,15.4399,15.5642,15.1736,15.3261,15645.299806894,0
+SAMG.US,D,20211201,000000,15.5642,15.5642,15.126,15.2212,22955.495138923,0
+SAMG.US,D,20211202,000000,15.2212,15.3348,15.2212,15.3028,19473.273713868,0
+SAMG.US,D,20211203,000000,15.3348,15.3348,15.2397,15.298,11165.952920587,0
+SAMG.US,D,20211206,000000,15.3348,15.3348,15.126,15.3348,22787.764024182,0
+SAMG.US,D,20211207,000000,15.3348,15.3348,15.1444,15.2027,20094.80496113,0
+SAMG.US,D,20211208,000000,14.9549,15.7168,14.9549,15.6498,54872.77112619,0
+SAMG.US,D,20211209,000000,15.5729,15.8422,15.4108,15.6401,10077.244212635,0
+SAMG.US,D,20211210,000000,15.6595,15.8811,15.6401,15.8042,25860.4334022,0
+SAMG.US,D,20211213,000000,15.8811,16.0443,15.4001,15.8811,32692.131995856,0
+SAMG.US,D,20211214,000000,15.9286,16.2085,15.7363,15.9676,45431.464514229,0
+SAMG.US,D,20211215,000000,16.0249,16.0249,15.4573,15.6692,66445.189018082,0
+SAMG.US,D,20211216,000000,15.7751,15.9773,15.5341,15.814,8247.6373291404,0
+SAMG.US,D,20211217,000000,15.7363,16.0492,15.4962,15.9005,11963.44748454,0
+SAMG.US,D,20211220,000000,15.6021,16.0744,15.4282,15.5826,18415.435763231,0
+SAMG.US,D,20211221,000000,15.6498,15.8811,15.4622,15.5535,31250.467629278,0
+SAMG.US,D,20211222,000000,15.5535,15.9578,15.4573,15.7848,56043.801853646,0
+SAMG.US,D,20211223,000000,15.7702,16.0734,15.7702,16.0734,84285.399670023,0
+SAMG.US,D,20211227,000000,16.0734,16.1988,15.4613,16.1405,35504.45798719,0
+SAMG.US,D,20211228,000000,16.0637,16.2182,15.9082,16.0929,13417.460154043,0
+SAMG.US,D,20211229,000000,16.0327,16.2182,15.9413,16.1794,3590.2690756544,0
+SAMG.US,D,20211230,000000,16.2085,16.2182,16.0249,16.1794,14255.086702505,0
+SAMG.US,D,20211231,000000,16.1697,16.5739,16.0716,16.5253,13817.750973886,0
+SAMG.US,D,20220103,000000,16.4583,16.4583,16.227,16.227,13790.996317547,0
+SAMG.US,D,20220104,000000,16.333,16.4292,16.0734,16.295,5215.0999356311,0
+SAMG.US,D,20220105,000000,16.3622,16.4583,16.2658,16.4583,19904.435291025,0
+SAMG.US,D,20220106,000000,16.398,16.4583,16.16,16.401,37738.471791503,0
+SAMG.US,D,20220107,000000,16.1804,16.401,16.0618,16.2658,12114.71419538,0
+SAMG.US,D,20220110,000000,16.3232,16.401,16.0064,16.401,15041.261988776,0
+SAMG.US,D,20220111,000000,16.3729,16.4292,16.1697,16.4107,9014.2611357791,0
+SAMG.US,D,20220112,000000,16.3047,16.4583,16.2561,16.3913,12312.287042192,0
+SAMG.US,D,20220113,000000,16.3047,16.3816,16.1298,16.2182,8278.5080864547,0
+SAMG.US,D,20220114,000000,16.2755,16.401,16.2708,16.401,11807.035647481,0
+SAMG.US,D,20220118,000000,16.2367,16.401,16.2367,16.401,21382.115541136,0
+SAMG.US,D,20220119,000000,16.333,16.401,16.0734,16.333,12433.712020961,0
+SAMG.US,D,20220120,000000,16.2658,16.4777,16.2182,16.3427,22651.932691998,0
+SAMG.US,D,20220121,000000,16.3427,16.3719,16.0929,16.0929,28174.711175529,0
+SAMG.US,D,20220124,000000,16.0734,16.3505,15.5779,15.6021,32397.830776127,0
+SAMG.US,D,20220125,000000,15.5243,16.4204,15.4282,15.6984,23982.462332245,0
+SAMG.US,D,20220126,000000,15.8811,16.4117,15.7654,16.16,33049.203755459,0
+SAMG.US,D,20220127,000000,16.1444,16.227,15.8811,16.1697,13538.885132813,0
+SAMG.US,D,20220128,000000,16.1503,16.1503,15.8811,16.1124,7214.4959843548,0
+SAMG.US,D,20220131,000000,16.1124,16.1697,15.7654,16.1697,11327.509883865,0
+SAMG.US,D,20220201,000000,15.9773,16.4583,15.9773,16.3669,15607.225872872,0
+SAMG.US,D,20220202,000000,16.3913,17.1804,16.1503,17.1804,40591.958792589,0
+SAMG.US,D,20220203,000000,16.9879,17.2765,16.8335,17.1415,13420.547229774,0
+SAMG.US,D,20220204,000000,17.0374,17.5263,16.502,17.2376,26519.009558238,0
+SAMG.US,D,20220207,000000,17.4116,17.4116,17.017,17.2192,15845.959729436,0
+SAMG.US,D,20220208,000000,17.1027,17.2765,17.0491,17.1318,7865.8689636867,0
+SAMG.US,D,20220209,000000,16.9637,17.1318,16.9393,16.9879,7719.7473790656,0
+SAMG.US,D,20220210,000000,16.9879,17.3154,16.949,17.2959,10123.550348607,0
+SAMG.US,D,20220211,000000,17.2279,17.3056,17.0841,17.0841,5799.5862741154,0
+SAMG.US,D,20220214,000000,17.0744,17.1998,16.6507,17.0356,16298.730836713,0
+SAMG.US,D,20220215,000000,16.9879,16.9879,16.2658,16.2658,8793.0207083599,0
+SAMG.US,D,20220216,000000,16.2658,16.4972,16.2464,16.4874,20084.514708692,0
+SAMG.US,D,20220217,000000,16.295,16.4777,16.0346,16.054,18295.039809705,0
+SAMG.US,D,20220218,000000,16.1697,16.3427,16.1308,16.1405,5321.0895357436,0
+SAMG.US,D,20220222,000000,16.295,16.5069,15.7081,16.5069,39197.629587226,0
+SAMG.US,D,20220223,000000,16.5069,16.5544,16.16,16.2658,28128.405039557,0
+SAMG.US,D,20220224,000000,16.16,16.1697,15.6021,15.7945,38708.842596416,0
+SAMG.US,D,20220225,000000,15.6119,15.8325,15.3038,15.3038,34092.635352683,0
+SAMG.US,D,20220228,000000,15.4001,15.5156,15.3038,15.5156,49563.000868129,0
+SAMG.US,D,20220301,000000,15.4001,15.4865,15.231,15.3515,29984.766579391,0
+SAMG.US,D,20220302,000000,15.3806,16.8149,15.2601,15.8811,43744.892139624,0
+SAMG.US,D,20220303,000000,16.1124,17.5176,16.1124,16.9296,46771.25538167,0
+SAMG.US,D,20220304,000000,16.8052,17.1318,16.1843,16.2182,19063.721666831,0
+SAMG.US,D,20220307,000000,16.3525,16.3525,15.9286,15.9286,64030.066770859,0
+SAMG.US,D,20220308,000000,15.9676,16.6925,15.9676,16.4292,24180.035179057,0
+SAMG.US,D,20220309,000000,16.5447,17.1706,16.4292,17.0744,22093.171984609,0
+SAMG.US,D,20220310,000000,17.2152,17.6964,17.0841,17.6964,38369.264265958,0
+SAMG.US,D,20220311,000000,17.6672,17.6866,17.4145,17.4826,17359.655863081,0
+SAMG.US,D,20220314,000000,17.5895,18.4057,17.5895,18.2697,67469.069135673,0
+SAMG.US,D,20220315,000000,18.4253,18.9086,17.6381,18.0948,87134.770570134,0
+SAMG.US,D,20220316,000000,18.0657,18.5904,18.0657,18.2989,8835.2107433561,0
+SAMG.US,D,20220317,000000,18.2989,19.329,18.2989,19.2804,26089.906031569,0
+SAMG.US,D,20220318,000000,19.2707,19.2707,18.9694,19.1443,17952.374403516,0
+SAMG.US,D,20220321,000000,19.1443,19.4845,19.0665,19.4262,64466.373474234,0
+SAMG.US,D,20220322,000000,19.4359,21.3114,19.3873,21.1657,78654.573535892,0
+SAMG.US,D,20220323,000000,21.049,21.2045,20.6797,20.9422,74315.174082743,0
+SAMG.US,D,20220324,000000,21.0199,21.7682,20.7964,21.5641,46439.909253164,0
+SAMG.US,D,20220325,000000,21.5933,21.5933,21.1754,21.292,55484.012121013,0
+SAMG.US,D,20220328,000000,21.4183,21.4183,20.738,20.8838,38730.452126536,0
+SAMG.US,D,20220329,000000,20.8887,21.2725,20.6744,21.049,31437.750223652,0
+SAMG.US,D,20220330,000000,20.8838,21.0587,20.2327,20.4466,23564.678083258,0
+SAMG.US,D,20220331,000000,20.4563,20.6312,19.7857,19.8732,23176.735566342,0
+SAMG.US,D,20220401,000000,20.0675,20.3007,19.4846,19.6496,28745.820185844,0
+SAMG.US,D,20220404,000000,19.6593,20.0141,19.2901,19.6302,33982.529651595,0
+SAMG.US,D,20220405,000000,19.6302,19.8008,19.1832,19.4845,21275.096915781,0
+SAMG.US,D,20220406,000000,19.4985,19.4985,19.1249,19.2512,21927.498920356,0
+SAMG.US,D,20220407,000000,19.4262,19.5331,19.1395,19.5331,27814.552340195,0
+SAMG.US,D,20220408,000000,19.5428,19.8538,19.3057,19.6593,63745.026778323,0
+SAMG.US,D,20220411,000000,19.669,19.8441,19.4262,19.6593,33063.610108872,0
+SAMG.US,D,20220412,000000,19.6593,20.3104,19.6593,20.155,38176.836545366,0
+SAMG.US,D,20220413,000000,20.2327,20.9713,20.1599,20.9713,40050.691514345,0
+SAMG.US,D,20220414,000000,21.0005,21.0587,19.4456,20.6797,23790.034611652,0
+SAMG.US,D,20220418,000000,20.8935,21.1171,20.5582,20.8061,29958.011923052,0
+SAMG.US,D,20220419,000000,20.8061,21.3502,20.8061,21.0393,31439.808274139,0
+SAMG.US,D,20220420,000000,21.1074,22.011,21.1074,21.9042,37700.397857482,0
+SAMG.US,D,20220421,000000,22.0402,22.0402,20.9032,21.1074,46756.849028257,0
+SAMG.US,D,20220422,000000,21.7001,21.7001,20.2521,20.5923,28851.809785956,0
+SAMG.US,D,20220425,000000,20.534,20.602,19.9607,20.602,32141.603490418,0
+SAMG.US,D,20220426,000000,20.6603,20.6603,19.8732,20.0578,38451.586285464,0
+SAMG.US,D,20220427,000000,20.1647,20.5875,19.7906,20.5146,47438.06373966,0
+SAMG.US,D,20220428,000000,20.5923,20.777,19.8344,20.6894,46944.13162263,0
+SAMG.US,D,20220429,000000,20.9616,20.9616,20.0384,20.1939,30718.461578227,0
+SAMG.US,D,20220502,000000,20.2813,20.8463,20.1113,20.8158,44843.891100013,0
+SAMG.US,D,20220503,000000,20.9422,20.9713,20.2716,20.5632,38603.882021547,0
+SAMG.US,D,20220504,000000,20.534,20.7283,20.0553,20.7283,27841.306996535,0
+SAMG.US,D,20220505,000000,20.5049,20.6166,19.9898,20.3687,47530.676011603,0
+SAMG.US,D,20220506,000000,19.9899,21.6321,19.507,20.6506,72255.065544636,0
+SAMG.US,D,20220509,000000,20.359,20.359,19.0782,19.6982,57792.11574288,0
+SAMG.US,D,20220510,000000,19.6982,20.1162,18.7848,18.8917,70294.772455176,0
+SAMG.US,D,20220511,000000,18.7167,19.4845,18.4921,19.3193,60951.223241377,0
+SAMG.US,D,20220512,000000,19.4067,19.5087,18.6342,19.1638,44724.524171731,0
+SAMG.US,D,20220513,000000,19.4165,20.2154,19.0618,19.5331,43991.858198139,0
+SAMG.US,D,20220516,000000,19.4456,19.5136,18.7557,18.9597,67411.44372202,0
+SAMG.US,D,20220517,000000,19.1249,19.4554,19.1249,19.4262,40706.180594652,0
+SAMG.US,D,20220518,000000,19.3873,19.3873,18.6389,18.9014,25768.8501555,0
+SAMG.US,D,20220519,000000,18.8917,19.1929,18.882,18.9014,27247.559430855,0
+SAMG.US,D,20220520,000000,19.1055,19.222,18.6556,19.0861,40751.457705379,0
+SAMG.US,D,20220523,000000,19.0374,19.4067,18.9985,19.1638,30948.963232842,0
+SAMG.US,D,20220524,000000,19.154,19.3096,18.8431,19.0762,26228.824439483,0
+SAMG.US,D,20220525,000000,19.0082,19.2998,19.0035,19.261,25647.425176731,0
+SAMG.US,D,20220526,000000,19.4165,19.8344,19.1638,19.3484,35008.467819674,0
+SAMG.US,D,20220527,000000,19.4359,19.9121,19.2707,19.7176,40124.781331899,0
+SAMG.US,D,20220531,000000,19.5428,20.3785,19.5428,20.2521,50547.778026455,0
+SAMG.US,D,20220601,000000,20.2716,20.6117,20.1113,20.3007,46209.407598549,0
+SAMG.US,D,20220602,000000,20.5875,20.7283,20.4175,20.4175,42553.280907291,0
+SAMG.US,D,20220603,000000,20.767,21.0393,20.4514,21.0393,46699.223614603,0
+SAMG.US,D,20220606,000000,21.3114,21.3114,19.9509,20.1064,75507.81434032,0
+SAMG.US,D,20220607,000000,19.9509,20.0481,18.6292,18.8237,86346.537233375,0
+SAMG.US,D,20220608,000000,18.8237,19.1346,18.5564,19.0471,39077.2336337,0
+SAMG.US,D,20220609,000000,18.7966,19.1158,18.1649,18.4541,47927.359466285,0
+SAMG.US,D,20220610,000000,18.3315,18.4786,17.9688,18.2433,38177.243429022,0
+SAMG.US,D,20220613,000000,18.1354,18.1354,16.9101,16.9983,46458.415430539,0
+SAMG.US,D,20220614,000000,17.1649,17.3757,16.7435,16.9787,31471.105865832,0
+SAMG.US,D,20220615,000000,17.1649,18.1354,17.1159,17.959,48221.148273433,0
+SAMG.US,D,20220616,000000,17.6551,18.1354,15.9984,17.5963,49718.655109874,0
+SAMG.US,D,20220617,000000,17.714,18.606,17.714,17.8218,39916.513971345,0
+SAMG.US,D,20220621,000000,18.3511,18.3511,17.8512,17.959,89538.259578862,0
+SAMG.US,D,20220622,000000,17.959,17.959,16.9199,17.3317,72226.142057581,0
+SAMG.US,D,20220623,000000,17.4199,17.8071,17.3219,17.5669,102221.16318749,0
+SAMG.US,D,20220624,000000,17.7336,18.8119,17.2041,17.2827,1074780.4464542,0
+SAMG.US,D,20220627,000000,18.1256,18.1354,17.4591,17.8708,111269.45040768,0
+SAMG.US,D,20220628,000000,17.8708,18.3217,17.3317,17.3905,41513.990610219,0
+SAMG.US,D,20220629,000000,17.3905,17.4493,16.1455,16.3122,71886.448749315,0
+SAMG.US,D,20220630,000000,16.116,16.4886,15.5965,16.0866,90278.852196884,0
+SAMG.US,D,20220701,000000,15.92,16.4396,15.92,16.2337,42805.437241645,0
+SAMG.US,D,20220705,000000,16.0768,16.322,15.5279,16.3122,65166.029785778,0
+SAMG.US,D,20220706,000000,16.2141,16.2435,15.8612,16.1357,32825.798698796,0
+SAMG.US,D,20220707,000000,16.2239,16.616,15.9592,16.4102,43348.130454852,0
+SAMG.US,D,20220708,000000,16.371,16.9983,16.3612,16.9101,87891.818138796,0
+SAMG.US,D,20220711,000000,16.9081,16.9101,16.1945,16.3808,82270.046901993,0
+SAMG.US,D,20220712,000000,16.4004,17.2875,16.371,16.9591,103474.866118,0
+SAMG.US,D,20220713,000000,16.7729,17.3365,16.2533,16.371,68503.797067,0
+SAMG.US,D,20220714,000000,16.1651,16.371,15.5769,15.9788,92510.831051197,0
+SAMG.US,D,20220715,000000,16.2239,16.3122,15.8612,16.2141,55599.531752982,0
+SAMG.US,D,20220718,000000,16.2141,16.6944,16.1651,16.2141,58896.495033212,0
+SAMG.US,D,20220719,000000,16.4984,16.9395,16.4984,16.7729,24420.17449425,0
+SAMG.US,D,20220720,000000,16.7042,16.9052,16.4396,16.5376,51758.855159521,0
+SAMG.US,D,20220721,000000,16.3808,16.714,16.3808,16.567,36881.716397495,0
+SAMG.US,D,20220722,000000,16.1749,16.3024,15.9494,16.1455,53793.954709045,0
+SAMG.US,D,20220725,000000,16.2435,16.6552,15.8318,16.616,30742.754448108,0
+SAMG.US,D,20220726,000000,16.7925,16.8219,16.2435,16.4494,22804.33605493,0
+SAMG.US,D,20220727,000000,16.4494,17.0179,16.2435,16.8121,35858.556072597,0
+SAMG.US,D,20220728,000000,16.9493,17.4493,16.7336,17.0963,54361.130322847,0
+SAMG.US,D,20220729,000000,17.0865,17.9198,16.4836,17.4493,75603.693239772,0
+SAMG.US,D,20220801,000000,17.2041,17.964,16.4376,17.861,188647.09759061,0
+SAMG.US,D,20220802,000000,17.6355,18.0766,17.0179,17.0473,35654.536067632,0
+SAMG.US,D,20220803,000000,17.0473,17.3807,16.964,17.3023,52120.990668334,0
+SAMG.US,D,20220804,000000,17.1943,17.4591,16.7827,16.9787,58687.374528124,0
+SAMG.US,D,20220805,000000,17.0473,17.4885,17.0375,17.4591,39006.584749203,0
+SAMG.US,D,20220808,000000,17.4983,17.9738,17.4983,17.8708,45878.998616439,0
+SAMG.US,D,20220809,000000,17.7924,18.2923,17.6747,18.1256,46347.224527833,0
+SAMG.US,D,20220810,000000,18.4394,18.7139,18.2825,18.3413,27562.082570708,0
+SAMG.US,D,20220811,000000,18.5374,19.0423,18.5374,18.7237,37556.002513904,0
+SAMG.US,D,20220812,000000,18.8805,19.2138,18.8315,18.9687,24304.903191446,0
+SAMG.US,D,20220815,000000,19.0079,19.3706,18.8217,19.1452,39285.07205598,0
+SAMG.US,D,20220816,000000,19.2628,19.7676,19.0863,19.5177,30145.995933585,0
+SAMG.US,D,20220817,000000,19.449,19.5569,19.0471,19.2824,22577.873849419,0
+SAMG.US,D,20220818,000000,19.351,19.6452,19.2236,19.5471,17454.931524755,0
+SAMG.US,D,20220819,000000,19.4686,19.753,19.1942,19.606,43781.672965401,0
+SAMG.US,D,20220822,000000,19.3412,19.4392,18.9903,19.0863,35500.500963884,0
+SAMG.US,D,20220823,000000,18.1005,19.2824,18.0178,18.8609,25417.832318529,0
+SAMG.US,D,20220824,000000,18.8217,18.8315,18.508,18.6943,22721.70795292,0
+SAMG.US,D,20220825,000000,18.8413,19.0382,18.7433,18.9099,27569.223270881,0
+SAMG.US,D,20220826,000000,19.0471,19.0471,18.5864,18.7531,38023.208325273,0
+SAMG.US,D,20220829,000000,18.6158,18.6453,18.0276,18.0962,17929.278036299,0
+SAMG.US,D,20220830,000000,17.9688,17.9884,17.5767,17.6747,32408.577788644,0
+SAMG.US,D,20220831,000000,17.763,17.812,17.5179,17.5179,14353.827449293,0
+SAMG.US,D,20220901,000000,17.5571,17.5571,17.0386,17.3317,47219.410049056,0
+SAMG.US,D,20220902,000000,17.5179,17.5179,16.9395,16.9591,40603.041288052,0
+SAMG.US,D,20220906,000000,16.9395,16.964,16.5178,16.7238,39342.19765737,0
+SAMG.US,D,20220907,000000,16.8121,17.6944,16.8121,17.6846,30371.438039072,0
+SAMG.US,D,20220908,000000,17.4689,17.9884,17.4689,17.9688,29637.986121223,0
+SAMG.US,D,20220909,000000,18.1747,18.6257,18.0864,18.6158,27434.570067604,0
+SAMG.US,D,20220912,000000,18.8413,19.1599,17.8316,18.5668,41287.528404708,0
+SAMG.US,D,20220913,000000,18.3315,18.3585,17.7238,17.7924,35727.98326942,0
+SAMG.US,D,20220914,000000,17.861,18.0822,17.6012,17.8022,32941.070001602,0
+SAMG.US,D,20220915,000000,17.7725,18.118,17.7527,17.9804,17963.662596743,0
+SAMG.US,D,20220916,000000,17.9408,18.3665,17.5844,17.9309,72813.129854212,0
+SAMG.US,D,20220919,000000,18.7131,18.7131,17.8022,18.218,39775.382907058,0
+SAMG.US,D,20220920,000000,18.1685,18.2032,17.8319,18.0695,41645.882352081,0
+SAMG.US,D,20220921,000000,18.0002,18.2378,17.7131,17.8121,37318.079910439,0
+SAMG.US,D,20220922,000000,17.8319,17.8319,17.218,17.3368,26118.312985032,0
+SAMG.US,D,20220923,000000,17.3665,18.6948,16.9606,17.1388,30360.266370072,0
+SAMG.US,D,20220926,000000,17.1388,17.2774,16.8319,16.9804,32029.778023756,0
+SAMG.US,D,20220927,000000,17.119,17.4408,16.2576,16.4655,24166.004439012,0
+SAMG.US,D,20220928,000000,16.3566,17.02,16.27,16.7428,53569.811319648,0
+SAMG.US,D,20220929,000000,16.6635,16.9903,16.2873,16.3962,24747.758046104,0
+SAMG.US,D,20220930,000000,16.4457,16.6543,16.0893,16.1883,26446.559377922,0
+SAMG.US,D,20221003,000000,16.3665,16.9804,15.8122,16.723,26055.693673158,0
+SAMG.US,D,20221004,000000,16.9804,17.3976,16.9309,17.1784,22297.524971792,0
+SAMG.US,D,20221005,000000,17.0794,17.1685,16.8913,16.9606,10986.659267254,0
+SAMG.US,D,20221006,000000,17.0002,17.2368,16.7131,16.7131,6894.1842395912,0
+SAMG.US,D,20221007,000000,16.7032,16.9804,16.2605,16.5447,18894.87236365,0
+SAMG.US,D,20221010,000000,17.0497,17.1289,16.5447,16.8418,11300.765815527,0
+SAMG.US,D,20221011,000000,16.8913,17.02,16.4556,16.614,14682.208656744,0
+SAMG.US,D,20221012,000000,16.7527,16.8913,16.0696,16.2378,32300.455049277,0
+SAMG.US,D,20221013,000000,16.0893,16.8022,15.8913,16.3368,41240.8768027,0
+SAMG.US,D,20221014,000000,16.5744,16.5744,15.8814,16.02,15574.028856504,0
+SAMG.US,D,20221017,000000,16.1685,16.3566,15.6734,16.1487,28605.915648688,0
+SAMG.US,D,20221018,000000,16.2972,16.5744,16.1487,16.5744,26704.106547728,0
+SAMG.US,D,20221019,000000,16.416,16.7428,16.3863,16.6933,13124.805771094,0
+SAMG.US,D,20221020,000000,16.8022,16.9193,16.322,16.4754,12320.854605739,0
+SAMG.US,D,20221021,000000,16.515,17.1586,16.5051,16.8319,39806.692562996,0
+SAMG.US,D,20221024,000000,17.02,17.2279,16.822,17.0893,36136.392896035,0
+SAMG.US,D,20221025,000000,17.0695,17.2824,17.0695,17.2081,20064.439511239,0
+SAMG.US,D,20221026,000000,17.0794,17.5615,17.051,17.3071,22662.130965126,0
+SAMG.US,D,20221027,000000,17.3269,17.9111,17.2681,17.5249,45397.991120039,0
+SAMG.US,D,20221028,000000,17.6834,18.6141,17.4903,18.1784,31891.409544291,0
+SAMG.US,D,20221031,000000,18.1784,19.02,17.9012,18.8022,21648.102108321,0
+SAMG.US,D,20221101,000000,18.8121,18.8121,17.921,18.218,20932.01997737,0
+SAMG.US,D,20221102,000000,18.3269,18.4655,17.8121,17.8121,30034.039954984,0
+SAMG.US,D,20221103,000000,17.822,17.9358,17.3467,17.822,13203.584905388,0
+SAMG.US,D,20221104,000000,17.6636,18.3071,17.3517,17.822,40932.830187834,0
+SAMG.US,D,20221107,000000,17.822,17.9012,17.416,17.416,23434.772474544,0
+SAMG.US,D,20221108,000000,17.5844,17.822,17.5745,17.6537,11929.988900974,0
+SAMG.US,D,20221109,000000,17.5051,17.7329,17.218,17.4061,24587.169810813,0
+SAMG.US,D,20221110,000000,17.7626,18.1586,17.6636,18.1586,35218.312984844,0
+SAMG.US,D,20221111,000000,18.0893,18.525,17.9556,18.0794,12088.557158463,0
+SAMG.US,D,20221114,000000,17.7329,17.9408,17.416,17.7329,13842.907879847,0
+SAMG.US,D,20221115,000000,17.9111,18.2774,17.4259,18.0299,30670.33296274,0
+SAMG.US,D,20221116,000000,18.0596,18.3874,17.8814,18.1685,28342.308545474,0
+SAMG.US,D,20221117,000000,17.921,18.3517,17.7032,18.2081,38556.32630331,0
+SAMG.US,D,20221118,000000,18.4755,19.1981,18.3467,18.7626,23399.422863002,0
+SAMG.US,D,20221121,000000,18.624,18.9587,18.5101,18.921,22174.306325846,0
+SAMG.US,D,20221122,000000,18.8616,19.619,18.8071,19.2873,53453.66259601,0
+SAMG.US,D,20221123,000000,19.2081,19.2081,18.5745,18.7527,19200.899000713,0
+SAMG.US,D,20221125,000000,18.8319,19.0596,18.8319,18.9804,3917.7469477548,0
+SAMG.US,D,20221128,000000,18.9705,19.2378,18.3467,18.5646,39744.073251121,0
+SAMG.US,D,20221129,000000,18.5448,18.831,18.0701,18.5646,20780.52164219,0
+SAMG.US,D,20221130,000000,18.7032,18.8764,18.1289,18.7131,53984.916758041,0
+SAMG.US,D,20221201,000000,18.7626,19.0392,18.5349,18.7923,30183.518312362,0
+SAMG.US,D,20221202,000000,18.6636,19.0298,18.6439,18.9507,26571.798001671,0
+SAMG.US,D,20221205,000000,18.7824,18.7824,18.0497,18.3764,24662.918978403,0
+SAMG.US,D,20221206,000000,18.3566,18.6431,17.8319,18.2972,34411.331852785,0
+SAMG.US,D,20221207,000000,18.0943,18.2081,17.9457,18.02,29354.317424477,0
+SAMG.US,D,20221208,000000,18.665,18.665,17.61,18.24,37706,0
+SAMG.US,D,20221209,000000,18.09,18.4126,17.7,17.95,31285,0
+SAMG.US,D,20221212,000000,17.88,18.98,17.88,18.74,44550,0
+SAMG.US,D,20221213,000000,19.03,19.03,18.69,18.95,44087,0
+SAMG.US,D,20221214,000000,18.82,19.035,18.33,18.59,43155,0
+SAMG.US,D,20221215,000000,18.2,18.28,17.9684,18.08,31333,0
+SAMG.US,D,20221216,000000,17.79,19.2,17.79,19.2,175160,0
+SAMG.US,D,20221219,000000,18.92,19.17,18.31,18.52,54760,0
+SAMG.US,D,20221220,000000,18.695,18.695,17.98,18.15,36492,0
+SAMG.US,D,20221221,000000,18.32,18.62,18.28,18.58,51574,0
+SAMG.US,D,20221222,000000,18.41,18.7112,18.2,18.3,42414,0
+SAMG.US,D,20221223,000000,18.29,18.52,18.04,18.18,28032,0
+SAMG.US,D,20221227,000000,18.27,18.5018,18.14,18.22,36299,0
+SAMG.US,D,20221228,000000,18.23,18.325,17.9117,17.94,37387,0
+SAMG.US,D,20221229,000000,18.13,18.4,18.07,18.34,20589,0
+SAMG.US,D,20221230,000000,18.42,18.96,18.31,18.77,40638,0
+SAMG.US,D,20230103,000000,18.89,19.16,18.22,18.39,38182,0
+SAMG.US,D,20230104,000000,18.58,18.68,18.0463,18.15,13639,0
+SAMG.US,D,20230105,000000,18.125,18.125,17.52,17.54,25361,0
+SAMG.US,D,20230106,000000,17.71,18.16,16.48,18,22449,0
+SAMG.US,D,20230109,000000,18.255,18.29,18.17,18.17,7321,0
+SAMG.US,D,20230110,000000,18.22,18.265,17.55,17.96,24591,0
+SAMG.US,D,20230111,000000,18.27,18.58,18.13,18.58,22314,0
+SAMG.US,D,20230112,000000,18.3,19.09,18,18.38,20369,0
+SAMG.US,D,20230113,000000,18.29,18.69,18.1553,18.68,25182,0
+SAMG.US,D,20230117,000000,18.48,18.75,18.06,18.18,15537,0
+SAMG.US,D,20230118,000000,18.18,18.2982,17.58,17.73,16166,0
+SAMG.US,D,20230119,000000,17.4314,17.78,17.4314,17.62,15094,0
+SAMG.US,D,20230120,000000,17.68,17.965,17.5701,17.79,28964,0
+SAMG.US,D,20230123,000000,17.85,18.055,17.57,17.85,32618,0
+SAMG.US,D,20230124,000000,17.8,18.18,17.7,18.1,39918,0
+SAMG.US,D,20230125,000000,17.99,18.51,17.9,18.4,26307,0
+SAMG.US,D,20230126,000000,18.49,18.8544,18.41,18.75,10065,0
+SAMG.US,D,20230127,000000,18.9563,18.995,18.52,18.72,8760,0
+SAMG.US,D,20230130,000000,18.53,18.72,18.45,18.45,8858,0
+SAMG.US,D,20230131,000000,18.335,19.22,18.08,18.9,24957,0
+SAMG.US,D,20230201,000000,18.9438,19.73,18.9438,19.55,17138,0
+SAMG.US,D,20230202,000000,19.43,19.945,18.78,19.76,25330,0
+SAMG.US,D,20230203,000000,19.67,20.2103,19.65,20.06,51124,0
+SAMG.US,D,20230206,000000,19.8699,20.05,19.7301,19.82,12656,0
+SAMG.US,D,20230207,000000,19.69,20.17,19.3,20.14,15968,0
+SAMG.US,D,20230208,000000,19.95,20.223,19.32,19.58,20712,0
+SAMG.US,D,20230209,000000,19.79,19.79,19.17,19.33,15436,0
+SAMG.US,D,20230210,000000,19.33,19.62,19.2,19.55,23742,0
+SAMG.US,D,20230213,000000,19.55,19.925,19.33,19.56,26196,0
+SAMG.US,D,20230214,000000,19.59,19.64,19.17,19.3,17540,0
+SAMG.US,D,20230215,000000,19.3,19.5099,18.97,19.28,8284,0
+SAMG.US,D,20230216,000000,19.13,19.78,19.13,19.29,18027,0
+SAMG.US,D,20230217,000000,19.35,19.64,19.05,19.5,12579,0
+SAMG.US,D,20230221,000000,19.3,19.3,18.61,18.62,11568,0
+SAMG.US,D,20230222,000000,18.69,18.84,18.06,18.36,27380,0
+SAMG.US,D,20230223,000000,18.5,18.718,18.14,18.29,18779,0
+SAMG.US,D,20230224,000000,18.07,18.2945,17.4501,17.85,15463,0
+SAMG.US,D,20230227,000000,18.05,18.0586,17.62,17.73,14733,0
+SAMG.US,D,20230228,000000,17.98,18.1387,17.16,17.79,36949,0
+SAMG.US,D,20230301,000000,17.64,17.9595,17.31,17.67,32402,0
+SAMG.US,D,20230302,000000,17.67,17.89,17.37,17.78,24209,0
+SAMG.US,D,20230303,000000,17.61,17.61,17.045,17.41,21415,0
+SAMG.US,D,20230306,000000,17.38,17.38,16.71,17.17,44846,0
+SAMG.US,D,20230307,000000,17.22,17.56,17.1395,17.45,26990,0
+SAMG.US,D,20230308,000000,17.32,17.57,17.21,17.5,18183,0
+SAMG.US,D,20230309,000000,17.37,17.37,17.065,17.15,25188,0
+SAMG.US,D,20230310,000000,16.98,16.98,15.86,16.01,34751,0
+SAMG.US,D,20230313,000000,15.82,15.88,14.94,15.57,51640,0
+SAMG.US,D,20230314,000000,16.04,16.77,15.81,16.53,54900,0
+SAMG.US,D,20230315,000000,16.12,16.7108,15.89,16.09,39991,0
+SAMG.US,D,20230316,000000,15.94,17.02,15.84,16.1,75802,0
+SAMG.US,D,20230317,000000,16.09,16.55,15.93,16.3,48807,0
+SAMG.US,D,20230320,000000,16.34,16.91,16.34,16.73,29093,0
+SAMG.US,D,20230321,000000,16.86,17.635,16.86,17.44,32431,0
+SAMG.US,D,20230322,000000,17.4,17.66,16.65,16.78,26349,0
+SAMG.US,D,20230323,000000,16.95,17.22,16.47,16.72,26688,0
+SAMG.US,D,20230324,000000,16.62,17.22,16.415,17.07,27695,0
+SAMG.US,D,20230327,000000,17.33,17.75,16.85,17.46,36981,0
+SAMG.US,D,20230328,000000,17.38,17.78,17.37,17.74,29679,0
+SAMG.US,D,20230329,000000,17.97,18.13,17.7,18.02,47122,0
+SAMG.US,D,20230330,000000,18.3,18.3,17.76,18.02,26284,0
+SAMG.US,D,20230331,000000,18.01,18.385,18.01,18.18,32133,0
+SAMG.US,D,20230403,000000,18.26,18.26,17.79,17.95,55942,0
+SAMG.US,D,20230404,000000,17.84,18.15,17.6001,17.88,56135,0
+SAMG.US,D,20230405,000000,17.73,17.8,17.43,17.6,25421,0
+SAMG.US,D,20230406,000000,17.435,17.87,17.142,17.59,12350,0
+SAMG.US,D,20230410,000000,17.64,17.88,17.63,17.87,15402,0
+SAMG.US,D,20230411,000000,18.15,18.245,18.04,18.15,13620,0
+SAMG.US,D,20230412,000000,18.33,18.52,17.935,18.11,11615,0
+SAMG.US,D,20230413,000000,17.77,18.25,17.6709,18.16,14489,0
+SAMG.US,D,20230414,000000,17.96,18.45,17.935,18.41,16690,0
+SAMG.US,D,20230417,000000,18.5,18.57,18.27,18.48,9754,0
+SAMG.US,D,20230418,000000,18.4467,18.68,18.265,18.55,12160,0
+SAMG.US,D,20230419,000000,18.57,18.9473,18.1201,18.62,10452,0
+SAMG.US,D,20230420,000000,18.78,18.9554,18.3108,18.72,12378,0
+SAMG.US,D,20230421,000000,18.69,19.13,18.635,18.96,12284,0
+SAMG.US,D,20230424,000000,18.95,19.21,18.62,19.05,16666,0
+SAMG.US,D,20230425,000000,18.95,19.2599,18.6,18.96,12624,0
+SAMG.US,D,20230426,000000,18.82,19.09,18.3713,18.66,27019,0
+SAMG.US,D,20230427,000000,18.8503,19.03,18.455,18.77,10372,0
+SAMG.US,D,20230428,000000,18.62,18.97,18.49,18.73,8579,0
+SAMG.US,D,20230501,000000,18.81,19.33,18.32,18.61,19445,0
+SAMG.US,D,20230502,000000,18.02,18.58,17.74,17.92,17894,0
+SAMG.US,D,20230503,000000,17.94,18.45,17.92,18.2,14747,0
+SAMG.US,D,20230504,000000,18.01,18.34,17.58,18.02,22774,0
+SAMG.US,D,20230505,000000,18.02,18.4399,17.25,17.81,19568,0
+SAMG.US,D,20230508,000000,17.75,17.75,17.25,17.54,17751,0
+SAMG.US,D,20230509,000000,17.6,19.73,17.34,19.7,42949,0
+SAMG.US,D,20230510,000000,19.72,19.72,18.625,18.85,27174,0
+SAMG.US,D,20230511,000000,18.66,18.8,18.09,18.5,22342,0
+SAMG.US,D,20230512,000000,18.75,18.75,18.02,18.07,18366,0
+SAMG.US,D,20230515,000000,18.79,18.79,18.395,18.61,12776,0
+SAMG.US,D,20230516,000000,18.6,18.99,17.9251,18.9,9208,0
+SAMG.US,D,20230517,000000,18.95,19,18.225,18.72,17097,0
+SAMG.US,D,20230518,000000,18.81,19,18.605,18.9,24151,0
+SAMG.US,D,20230519,000000,19,19.34,18.94,18.975,26902,0
+SAMG.US,D,20230522,000000,19,19.7761,18.95,19.27,40492,0
+SAMG.US,D,20230523,000000,19.41,19.41,18.93,18.96,24394,0
+SAMG.US,D,20230524,000000,18.98,19.44,18.76,18.92,46682,0
+SAMG.US,D,20230525,000000,18.98,19.08,18.59,18.62,17791,0
+SAMG.US,D,20230526,000000,18.61,19,18.5855,18.85,16857,0
+SAMG.US,D,20230530,000000,18.95,19.7899,18.95,19.26,25623,0
+SAMG.US,D,20230531,000000,19.27,19.82,18.4301,19.57,30680,0
+SAMG.US,D,20230601,000000,19.7,20.1,19.34,19.69,34232,0
+SAMG.US,D,20230602,000000,19.92,20.59,19.92,20.53,28172,0
+SAMG.US,D,20230605,000000,20.5,20.85,20.04,20.04,35820,0
+SAMG.US,D,20230606,000000,20.13,20.9,20.13,20.79,39942,0
+SAMG.US,D,20230607,000000,20.9,21.29,20.585,20.82,45814,0
+SAMG.US,D,20230608,000000,20.74,20.79,18.67,20.34,28415,0
+SAMG.US,D,20230609,000000,20.5,20.5,19.66,19.79,20622,0
+SAMG.US,D,20230612,000000,19.5663,20.43,19.5,19.77,36268,0
+SAMG.US,D,20230613,000000,19.99,20.4,19.61,20.18,17492,0
+SAMG.US,D,20230614,000000,20.29,20.45,19.83,20.4,36588,0
+SAMG.US,D,20230615,000000,20.4,21.04,20.4,20.95,20046,0
+SAMG.US,D,20230616,000000,21,21.3,20.6476,20.9,70371,0
+SAMG.US,D,20230620,000000,20.9,21.1133,20.18,20.26,40299,0
+SAMG.US,D,20230621,000000,20.26,20.57,20.225,20.24,16999,0
+SAMG.US,D,20230622,000000,20.22,20.4,19.9236,20.23,28692,0
+SAMG.US,D,20230623,000000,20.03,20.36,19.9,20.13,120006,0
+SAMG.US,D,20230626,000000,20.045,20.395,19.4401,19.785,30491,0
+SAMG.US,D,20230627,000000,19.86,20.435,19.83,20.21,44142,0
+SAMG.US,D,20230628,000000,20.2,20.63,20.1062,20.38,35574,0
+SAMG.US,D,20230629,000000,20.31,21.1368,20.02,20.28,21198,0
+SAMG.US,D,20230630,000000,20.33,20.54,20.15,20.25,16396,0
+SAMG.US,D,20230703,000000,21.0829,21.0829,20.09,20.36,5689,0
+SAMG.US,D,20230705,000000,20.35,20.635,20.03,20.03,44485,0
+SAMG.US,D,20230706,000000,19.98,20.13,19.59,19.89,23903,0
+SAMG.US,D,20230707,000000,19.76,20.29,19.465,20.06,29056,0
+SAMG.US,D,20230710,000000,19.98,20.46,19.9701,20.32,11445,0
+SAMG.US,D,20230711,000000,20.35,21.19,20.35,20.93,20964,0
+SAMG.US,D,20230712,000000,21.19,21.19,20.5,20.57,16306,0
+SAMG.US,D,20230713,000000,20.805,20.9441,20.58,20.6,8478,0
+SAMG.US,D,20230714,000000,20.65,20.87,20.59,20.71,13511,0
+SAMG.US,D,20230717,000000,20.7245,21.13,20.7245,21.07,7890,0
+SAMG.US,D,20230718,000000,21.27,22.945,21.27,22.39,51048,0
+SAMG.US,D,20230719,000000,22.44,23.2,21.55,21.57,25640,0
+SAMG.US,D,20230720,000000,21.55,22.1145,21.5,21.75,16100,0
+SAMG.US,D,20230721,000000,21.87,21.94,20.71,21.04,17745,0
+SAMG.US,D,20230724,000000,21.12,21.9799,20.64,20.94,42617,0
+SAMG.US,D,20230725,000000,20.93,21.325,20.825,21.23,27554,0
+SAMG.US,D,20230726,000000,21.405,21.96,21.0301,21.6,12705,0
+SAMG.US,D,20230727,000000,21.69,21.69,20.16,20.5,44933,0
+SAMG.US,D,20230728,000000,20.53,21.21,19.75,20.71,38770,0
+SAMG.US,D,20230731,000000,21.205,21.72,20.07,20.84,57529,0
+SAMG.US,D,20230801,000000,20.58,20.82,20.0401,20.73,24008,0
+SAMG.US,D,20230802,000000,20.49,20.99,20.04,20.19,36436,0
+SAMG.US,D,20230803,000000,20.01,20.35,19.92,20.07,25869,0
+SAMG.US,D,20230804,000000,20.05,20.2,19.7301,20.06,22032,0
+SAMG.US,D,20230807,000000,20.06,20.5,20,20.49,37029,0
+SAMG.US,D,20230808,000000,20.2,20.5,19.91,20.5,51298,0
+SAMG.US,D,20230809,000000,20.225,20.42,19.86,19.93,48301,0
+SAMG.US,D,20230810,000000,19.6501,20.31,19.6501,20.13,104081,0
+SAMG.US,D,20230811,000000,20.08,20.28,19.9768,20.14,9510,0
+SAMG.US,D,20230814,000000,19.9687,20.2,19.94,20.16,12220,0
+SAMG.US,D,20230815,000000,20.05,20.18,19.82,19.87,27464,0
+SAMG.US,D,20230816,000000,20.09,20.18,19.19,19.2,16384,0
+SAMG.US,D,20230817,000000,19.36,19.36,18.89,18.91,12979,0
+SAMG.US,D,20230818,000000,19.03,19.4799,19.03,19.31,43130,0
+SAMG.US,D,20230821,000000,19.47,19.56,19.26,19.465,9941,0
+SAMG.US,D,20230822,000000,19.64,19.64,19.02,19.02,5509,0
+SAMG.US,D,20230823,000000,19.08,19.43,18.89,19.23,6662,0
+SAMG.US,D,20230824,000000,19.06,19.39,18.98,19.31,9979,0
+SAMG.US,D,20230825,000000,19.41,19.41,19.07,19.1,12770,0
+SAMG.US,D,20230828,000000,19.27,19.3,19.05,19.24,12888,0
+SAMG.US,D,20230829,000000,19.44,19.635,19.07,19.53,19783,0
+SAMG.US,D,20230830,000000,19.5,19.5,19,19.05,41847,0
+SAMG.US,D,20230831,000000,19.15,19.49,19.11,19.27,12500,0
+SAMG.US,D,20230901,000000,19.44,19.6499,18.95,18.95,31414,0
+SAMG.US,D,20230905,000000,19.04,19.22,18.692,19.11,15058,0
+SAMG.US,D,20230906,000000,19.11,19.25,18.69,18.98,32987,0
+SAMG.US,D,20230907,000000,18.75,19.12,17.11,17.55,68038,0
+SAMG.US,D,20230908,000000,17.62,17.9,17.33,17.76,70701,0
+SAMG.US,D,20230911,000000,17.85,18.239,17.29,17.73,25991,0
+SAMG.US,D,20230912,000000,17.72,17.875,17.57,17.67,11972,0
+SAMG.US,D,20230913,000000,17.79,17.79,17.15,17.4,23369,0
+SAMG.US,D,20230914,000000,17.67,17.84,17.28,17.84,29937,0
+SAMG.US,D,20230915,000000,17.74,18.0617,17.38,17.83,56072,0
+SAMG.US,D,20230918,000000,17.65,17.815,17.26,17.42,13749,0
+SAMG.US,D,20230919,000000,17.2786,17.72,17.0963,17.45,20414,0
+SAMG.US,D,20230920,000000,17.58,17.65,17.01,17.08,33121,0
+SAMG.US,D,20230921,000000,16.8775,17.47,16.82,17.18,38662,0
+SAMG.US,D,20230922,000000,17.24,17.38,16.64,16.77,17413,0
+SAMG.US,D,20230925,000000,16.81,17.1,16.6901,16.92,6691,0
+SAMG.US,D,20230926,000000,16.87,16.87,16.2,16.34,29799,0
+SAMG.US,D,20230927,000000,16.7402,16.7402,16.01,16.2,15743,0
+SAMG.US,D,20230928,000000,16.335,16.335,15.83,16.05,21591,0
+SAMG.US,D,20230929,000000,16.11,16.19,15.45,15.87,23896,0
+SAMG.US,D,20231002,000000,15.9,16.05,15.33,15.66,28383,0
+SAMG.US,D,20231003,000000,15.72,15.79,15.3201,15.68,56192,0
+SAMG.US,D,20231004,000000,15.68,16.34,15.59,16.18,28001,0
+SAMG.US,D,20231005,000000,16.005,16.37,15.86,16.36,40192,0
+SAMG.US,D,20231006,000000,16.2,17.01,15.9,16.48,39374,0
+SAMG.US,D,20231009,000000,16.31,17.1484,15.8409,16.38,34388,0
+SAMG.US,D,20231010,000000,16.54,16.93,15.32,15.87,123677,0
+SAMG.US,D,20231011,000000,15.87,16.61,15.7401,16.36,114467,0
+SAMG.US,D,20231012,000000,16.205,16.45,15.83,16.01,44429,0
+SAMG.US,D,20231013,000000,15.89,16.5,15.79,16.21,43895,0
+SAMG.US,D,20231016,000000,16.4,16.72,16.39,16.5,11040,0
+SAMG.US,D,20231017,000000,16.68,17.17,16.68,16.96,13034,0
+SAMG.US,D,20231018,000000,16.89,17.1394,16.485,16.53,10263,0
+SAMG.US,D,20231019,000000,16.45,16.45,16.02,16.02,8276,0
+SAMG.US,D,20231020,000000,16.13,16.29,15.9,16,21956,0
+SAMG.US,D,20231023,000000,15.95,16.35,15.73,15.94,12677,0
+SAMG.US,D,20231024,000000,16.2,16.53,16.06,16.36,16360,0
+SAMG.US,D,20231025,000000,16.36,16.48,16.16,16.2,44566,0
+SAMG.US,D,20231026,000000,16.46,16.9,16.46,16.71,44602,0
+SAMG.US,D,20231027,000000,17.62,17.62,16.45,16.68,23461,0
+SAMG.US,D,20231030,000000,16.92,17.19,16.517,17.14,17448,0
+SAMG.US,D,20231031,000000,17.3803,17.9,17.365,17.75,27809,0
+SAMG.US,D,20231101,000000,17.91,17.91,17.53,17.69,16776,0
+SAMG.US,D,20231102,000000,17.99,18.13,17.6412,17.8,18338,0
+SAMG.US,D,20231103,000000,17.81,18.12,17.45,17.74,19284,0
+SAMG.US,D,20231106,000000,17.74,17.76,16.71,16.72,24795,0
+SAMG.US,D,20231107,000000,16.75,16.86,16.57,16.74,13817,0
+SAMG.US,D,20231108,000000,16.91,16.91,16.1625,16.73,25226,0
+SAMG.US,D,20231109,000000,16.75,16.91,16.4,16.49,7810,0
+SAMG.US,D,20231110,000000,16.3,16.67,16.3,16.52,16376,0
+SAMG.US,D,20231113,000000,16.52,16.52,15.795,15.88,18973,0
+SAMG.US,D,20231114,000000,16.29,16.91,16.19,16.84,27773,0
+SAMG.US,D,20231115,000000,16.74,17.1152,16.5,16.54,14082,0
+SAMG.US,D,20231116,000000,16.66,16.715,16.06,16.64,10559,0
+SAMG.US,D,20231117,000000,16.77,16.77,16.3118,16.53,18992,0
+SAMG.US,D,20231120,000000,16.44,16.53,16.1601,16.39,6050,0
+SAMG.US,D,20231121,000000,16.2,16.52,16.01,16.3,15059,0
+SAMG.US,D,20231122,000000,16.5,17,16.21,16.97,33700,0
+SAMG.US,D,20231124,000000,17,17,16.64,16.99,5490,0
+SAMG.US,D,20231127,000000,16.53,16.98,16.3509,16.61,19581,0
+SAMG.US,D,20231128,000000,16.61,16.64,15.63,15.66,73540,0
+SAMG.US,D,20231129,000000,15.95,16.101,15.34,15.58,39970,0
+SAMG.US,D,20231130,000000,15.855,15.99,15.42,15.58,10732,0
+SAMG.US,D,20231201,000000,15.65,16.03,15.52,15.93,14713,0
+SAMG.US,D,20231204,000000,16,16.27,15.65,16.08,42216,0
+SAMG.US,D,20231205,000000,16.06,16.28,15.995,16.24,30377,0
+SAMG.US,D,20231206,000000,16.29,16.77,16.09,16.22,25302,0
+SAMG.US,D,20231207,000000,16.05,16.51,15.95,16.34,22901,0
+SAMG.US,D,20231208,000000,16.23,16.34,16.13,16.16,10443,0
+SAMG.US,D,20231211,000000,16.27,16.27,15.69,15.97,44659,0
+SAMG.US,D,20231212,000000,16.07,16.2885,15.76,15.94,20651,0
+SAMG.US,D,20231213,000000,16.07,16.48,15.75,15.89,62074,0
+SAMG.US,D,20231214,000000,16.22,16.62,15.92,16.39,33607,0
+SAMG.US,D,20231215,000000,16.55,16.72,16.01,16.4,57467,0
+SAMG.US,D,20231218,000000,16.48,16.97,16.45,16.84,25075,0
+SAMG.US,D,20231219,000000,16.99,17.77,16.99,17.51,29487,0
+SAMG.US,D,20231220,000000,17.65,17.9454,16.9,17.13,58015,0
+SAMG.US,D,20231221,000000,17.01,17.25,16.84,17.22,26746,0
+SAMG.US,D,20231222,000000,17.25,17.25,16.8,17,16505,0
+SAMG.US,D,20231226,000000,17.13,17.53,16.7901,17.25,37723,0
+SAMG.US,D,20231227,000000,17.23,17.325,16.86,17.1,36401,0
+SAMG.US,D,20231228,000000,17.1,17.29,16.85,17.11,24790,0
+SAMG.US,D,20231229,000000,17.03,17.16,16.955,17,12990,0
+SAMG.US,D,20240102,000000,16.7847,17.3458,16.7847,16.81,7833,0
+SAMG.US,D,20240103,000000,16.86,17.215,16.76,16.83,30677,0
+SAMG.US,D,20240104,000000,16.97,17.8999,16.75,17.08,36345,0
+SAMG.US,D,20240105,000000,16.91,17.43,16.91,17.33,37634,0
+SAMG.US,D,20240108,000000,17.19,17.72,17.1101,17.62,22934,0
+SAMG.US,D,20240109,000000,17.41,17.92,17.25,17.38,27457,0
+SAMG.US,D,20240110,000000,17.49,17.49,16.8,16.9,18188,0
+SAMG.US,D,20240111,000000,17.0125,17.19,16.8,16.91,66318,0
+SAMG.US,D,20240112,000000,17.13,17.23,16.81,16.93,20663,0
+SAMG.US,D,20240116,000000,16.9,17,16.5,16.66,13115,0
+SAMG.US,D,20240117,000000,16.5,16.84,16.5,16.51,13224,0
+SAMG.US,D,20240118,000000,16.69,16.69,16.26,16.46,15053,0
+SAMG.US,D,20240119,000000,16.58,17.03,16.34,16.62,10015,0
+SAMG.US,D,20240122,000000,16.6,17.34,16.6,17.14,9578,0
+SAMG.US,D,20240123,000000,17.28,17.28,16.805,16.83,10305,0
+SAMG.US,D,20240124,000000,17.08,17.37,16.88,17,10556,0
+SAMG.US,D,20240125,000000,17.19,17.26,16.84,17.24,16255,0
+SAMG.US,D,20240126,000000,17.36,17.36,16.94,17.15,8815,0
+SAMG.US,D,20240129,000000,17.04,17.1917,16.9575,17.15,13051,0
+SAMG.US,D,20240130,000000,17.13,17.43,17,17.31,17250,0
+SAMG.US,D,20240131,000000,17.47,17.47,16.51,16.68,13955,0
+SAMG.US,D,20240201,000000,16.63,16.76,16.38,16.55,15379,0
+SAMG.US,D,20240202,000000,16.31,16.55,16,16.12,16692,0
+SAMG.US,D,20240205,000000,16.25,16.52,15.98,16.22,16992,0
+SAMG.US,D,20240206,000000,16.24,16.54,16.1001,16.29,9216,0
+SAMG.US,D,20240207,000000,16.34,16.5999,16.0501,16.17,11262,0
+SAMG.US,D,20240208,000000,16.26,16.51,16,16.12,35488,0
+SAMG.US,D,20240209,000000,16.4,17.215,16.4,16.55,11269,0
+SAMG.US,D,20240212,000000,16.7,17.07,16.52,16.65,17271,0
+SAMG.US,D,20240213,000000,16.35,16.46,15.81,15.81,26980,0
+SAMG.US,D,20240214,000000,16.25,16.43,16.062,16.43,8916,0
+SAMG.US,D,20240215,000000,16.36,17.2,16.19,16.5,21037,0
+SAMG.US,D,20240216,000000,16.54,16.73,16.32,16.32,21322,0
+SAMG.US,D,20240220,000000,16.22,16.93,16.22,16.4,15880,0
+SAMG.US,D,20240221,000000,16.5,16.6121,16.24,16.41,8778,0
+SAMG.US,D,20240222,000000,16.45,16.952,16.28,16.57,12859,0
+SAMG.US,D,20240223,000000,16.37,17,16.27,16.29,26857,0
+SAMG.US,D,20240226,000000,16.6,16.9329,16.2501,16.74,19382,0
+SAMG.US,D,20240227,000000,16.6496,16.6914,16.56,16.6,5831,0
+SAMG.US,D,20240228,000000,16.56,16.8376,16.56,16.64,14238,0
+SAMG.US,D,20240229,000000,16.89,17,16.62,16.77,16971,0
+SAMG.US,D,20240301,000000,16.82,17.04,16.745,16.94,20092,0
+SAMG.US,D,20240304,000000,17,17.45,17,17.15,18193,0
+SAMG.US,D,20240305,000000,17.15,17.54,17.07,17.25,12954,0
+SAMG.US,D,20240306,000000,17.05,17.35,16.92,16.92,16005,0
+SAMG.US,D,20240307,000000,16.6289,16.88,16.48,16.58,25675,0
+SAMG.US,D,20240308,000000,16.73,16.905,15.81,15.91,24799,0
+SAMG.US,D,20240311,000000,15.91,16.4593,15.9,15.9,20206,0
+SAMG.US,D,20240312,000000,16.07,16.07,15.76,15.76,39215,0
+SAMG.US,D,20240313,000000,16,16,15.37,15.62,30108,0
+SAMG.US,D,20240314,000000,15.48,15.6203,14.57,14.8,46628,0
+SAMG.US,D,20240315,000000,14.75,15.4527,14.38,14.8,77266,0
+SAMG.US,D,20240318,000000,14.8,15.49,14.8,15.31,16294,0
+SAMG.US,D,20240319,000000,15.39,15.55,15.0393,15.11,16995,0
+SAMG.US,D,20240320,000000,15,15.7,15,15.54,15461,0
+SAMG.US,D,20240321,000000,15.85,15.93,15.5843,15.78,16923,0
+SAMG.US,D,20240322,000000,15.84,15.84,15.37,15.43,12693,0
+SAMG.US,D,20240325,000000,15.45,15.45,14.75,14.81,26964,0
+SAMG.US,D,20240326,000000,15.08,15.465,15,15.13,22495,0
+SAMG.US,D,20240327,000000,15.48,15.9,15.41,15.74,19180,0
+SAMG.US,D,20240328,000000,15.89,16.09,15.71,15.81,11277,0
+SAMG.US,D,20240401,000000,15.63,15.66,15.09,15.09,17018,0
+SAMG.US,D,20240402,000000,15.13,15.2799,14.9,14.95,20672,0
+SAMG.US,D,20240403,000000,14.95,15.26,14.85,15.01,16825,0
+SAMG.US,D,20240404,000000,15.04,15.32,14.91,15.01,16861,0
+SAMG.US,D,20240405,000000,14.91,15.12,14.91,14.95,11806,0
+SAMG.US,D,20240408,000000,14.86,15.055,14.6,14.69,14217,0
+SAMG.US,D,20240409,000000,14.81,15.15,14.6,14.9,20309,0
+SAMG.US,D,20240410,000000,14.52,14.99,14.5001,14.99,33190,0
+SAMG.US,D,20240411,000000,14.79,14.91,14.64,14.81,67184,0
+SAMG.US,D,20240412,000000,14.75,14.97,14.61,14.8,25139,0
+SAMG.US,D,20240415,000000,14.79,14.99,14.46,14.46,19994,0
+SAMG.US,D,20240416,000000,14.54,14.5931,14.29,14.425,52349,0
+SAMG.US,D,20240417,000000,14.59,14.66,13.93,14.22,64547,0
+SAMG.US,D,20240418,000000,14.22,14.51,14.14,14.14,24882,0
+SAMG.US,D,20240419,000000,14.12,14.5561,14.12,14.4,13895,0
+SAMG.US,D,20240422,000000,14.77,14.89,14.4,14.81,41550,0
+SAMG.US,D,20240423,000000,14.535,15.1641,14.535,14.77,13476,0
+SAMG.US,D,20240424,000000,14.64,15.0147,14.495,14.75,20565,0
+SAMG.US,D,20240425,000000,14.7,15.18,14.38,14.84,42523,0
+SAMG.US,D,20240426,000000,14.88,15.36,14.88,15.1,13432,0
+SAMG.US,D,20240429,000000,15.4,15.4,14.79,15.1,32793,0
+SAMG.US,D,20240430,000000,14.94,15.05,14.5,14.65,28027,0
+SAMG.US,D,20240501,000000,14.73,14.9963,14.6,14.75,9042,0
+SAMG.US,D,20240502,000000,14.75,14.965,14.39,14.53,15284,0
+SAMG.US,D,20240503,000000,14.79,14.91,14.15,14.475,20512,0
+SAMG.US,D,20240506,000000,14.7,15.33,14.66,15.33,53061,0
+SAMG.US,D,20240507,000000,15.3,15.44,14.82,15.06,43979,0
+SAMG.US,D,20240508,000000,15,15.125,14.75,15,79321,0
+SAMG.US,D,20240509,000000,15.03,15.245,14.77,15.09,62841,0
+SAMG.US,D,20240510,000000,15.1,15.1525,14.81,15.01,28554,0
+SAMG.US,D,20240513,000000,15.09,15.29,14.86,15.09,66610,0
+SAMG.US,D,20240514,000000,15.11,15.31,14.75,15.01,53791,0
+SAMG.US,D,20240515,000000,15.06,15.37,14.84,15.34,30128,0
+SAMG.US,D,20240516,000000,15.24,15.95,15.07,15.94,34933,0
+SAMG.US,D,20240517,000000,16,16,15.78,15.9,38142,0
+SAMG.US,D,20240520,000000,15.79,15.87,15.425,15.62,27042,0
+SAMG.US,D,20240521,000000,15.59,15.695,15.54,15.56,21216,0
+SAMG.US,D,20240522,000000,15.59,15.645,15.315,15.58,22699,0
+SAMG.US,D,20240523,000000,15.68,15.68,14.83,14.98,44753,0
+SAMG.US,D,20240524,000000,15.09,15.3,14.88,15.08,36463,0
+SAMG.US,D,20240528,000000,15.22,15.22,14.78,15,41120,0
+SAMG.US,D,20240529,000000,14.83,15.23,14.75,15.08,36489,0
+SAMG.US,D,20240530,000000,15.22,15.5,15.02,15.37,18626,0
+SAMG.US,D,20240531,000000,15.45,15.45,15.19,15.28,14071,0
+SAMG.US,D,20240603,000000,15.43,15.94,15.345,15.94,21844,0
+SAMG.US,D,20240604,000000,15.89,15.89,15.62,15.62,9120,0
+SAMG.US,D,20240605,000000,15.72,15.76,15.6001,15.7,20616,0
+SAMG.US,D,20240606,000000,15.7,15.91,15.7,15.72,7898,0
+SAMG.US,D,20240607,000000,15.69,15.7284,15.2525,15.26,11024,0
+SAMG.US,D,20240610,000000,15.26,15.315,15.1,15.15,19582,0
+SAMG.US,D,20240611,000000,15.085,15.37,15.0124,15.32,10185,0
+SAMG.US,D,20240612,000000,15.6,15.74,15.1,15.13,25618,0
+SAMG.US,D,20240613,000000,15.24,15.52,15.1,15.5,13521,0
+SAMG.US,D,20240614,000000,15.21,15.21,14.81,14.86,25349,0
+SAMG.US,D,20240617,000000,14.82,14.86,14.69,14.86,17642,0
+SAMG.US,D,20240618,000000,14.76,15.13,14.75,14.95,23096,0
+SAMG.US,D,20240620,000000,15.04,15.23,14.86,15.08,21725,0
+SAMG.US,D,20240621,000000,15.09,15.14,14.92,14.96,41803,0
+SAMG.US,D,20240624,000000,15,15.1,14.8,14.93,24536,0
+SAMG.US,D,20240625,000000,14.93,15.2872,14.93,14.94,16759,0
+SAMG.US,D,20240626,000000,14.99,15,14.81,14.92,29494,0
+SAMG.US,D,20240627,000000,14.94,15.13,14.92,15.13,22498,0
+SAMG.US,D,20240628,000000,15.1,15.6,15.1,15.59,408337,0
+SAMG.US,D,20240701,000000,15.62,15.62,15.13,15.27,28246,0
+SAMG.US,D,20240702,000000,15.32,15.39,15.15,15.15,12940,0
+SAMG.US,D,20240703,000000,15.18,15.6581,15.17,15.29,7855,0
+SAMG.US,D,20240705,000000,15.17,15.205,14.695,14.71,40053,0
+SAMG.US,D,20240708,000000,14.87,15.45,14.7114,15.39,40863,0
+SAMG.US,D,20240709,000000,15.3,15.41,15.25,15.4,18477,0
+SAMG.US,D,20240710,000000,15.35,15.45,15.21,15.45,16304,0
+SAMG.US,D,20240711,000000,15.54,16.55,15.54,16.37,42021,0
+SAMG.US,D,20240712,000000,16.58,16.68,16.31,16.42,16197,0
+SAMG.US,D,20240715,000000,16.54,17.09,16.485,16.82,34456,0
+SAMG.US,D,20240716,000000,17.04,17.55,17.04,17.5,40917,0
+SAMG.US,D,20240717,000000,17.5,17.75,17.15,17.23,53887,0
+SAMG.US,D,20240718,000000,17.26,17.5,16.58,16.96,39459,0
+SAMG.US,D,20240719,000000,16.96,17.07,16.37,16.58,39098,0
+SAMG.US,D,20240722,000000,16.6118,17.52,16.55,17.5,28581,0
+SAMG.US,D,20240723,000000,17.5,17.84,17.105,17.34,71330,0
+SAMG.US,D,20240724,000000,17.205,17.48,16.8,16.82,41188,0
+SAMG.US,D,20240725,000000,16.84,17.18,16.68,16.98,76446,0
+SAMG.US,D,20240726,000000,17.35,17.42,17.025,17.25,32933,0
+SAMG.US,D,20240729,000000,17.33,17.33,16.58,16.63,33581,0
+SAMG.US,D,20240730,000000,16.67,16.8,16.63,16.75,47375,0
+SAMG.US,D,20240731,000000,16.915,17.83,16.915,17.73,56898,0
+SAMG.US,D,20240801,000000,17.675,17.675,16.6,17.09,31647,0
+SAMG.US,D,20240802,000000,16.44,16.76,16.03,16.12,20700,0
+SAMG.US,D,20240805,000000,15.47,16.11,15.07,15.3,29280,0
+SAMG.US,D,20240806,000000,15.24,15.44,15.07,15.22,17320,0
+SAMG.US,D,20240807,000000,15.4815,15.49,14.81,14.82,25412,0
+SAMG.US,D,20240808,000000,14.98,15.19,14.98,15.04,16192,0
+SAMG.US,D,20240809,000000,15.13,15.17,14.9,15.04,14359,0
+SAMG.US,D,20240812,000000,15.014,15.1,14.86,14.9,28398,0
+SAMG.US,D,20240813,000000,15.09,15.38,15.042,15.3,21183,0
+SAMG.US,D,20240814,000000,15.38,15.38,15.04,15.04,16370,0
+SAMG.US,D,20240815,000000,15.35,15.71,15.35,15.58,17891,0
+SAMG.US,D,20240816,000000,15.58,15.74,15.42,15.42,9106,0
+SAMG.US,D,20240819,000000,15.5,15.67,15.4,15.55,11071,0
+SAMG.US,D,20240820,000000,15.46,15.47,15.2,15.32,13804,0
+SAMG.US,D,20240821,000000,15.41,15.482,15.09,15.34,25035,0
+SAMG.US,D,20240822,000000,15.36,15.57,15.36,15.44,18953,0
+SAMG.US,D,20240823,000000,15.3117,16.1,15.3117,16.02,31500,0
+SAMG.US,D,20240826,000000,16.24,16.31,16.03,16.03,22692,0
+SAMG.US,D,20240827,000000,15.84,16.17,15.79,16.1,12003,0
+SAMG.US,D,20240828,000000,15.97,16.0009,15.82,15.92,11703,0
+SAMG.US,D,20240829,000000,16.1395,16.19,16,16,18036,0
+SAMG.US,D,20240830,000000,16.1435,16.202,15.92,16.2,9140,0
+SAMG.US,D,20240903,000000,16.14,16.14,15.62,15.83,15484,0
+SAMG.US,D,20240904,000000,15.84,15.85,15.57,15.66,8808,0
+SAMG.US,D,20240905,000000,15.65,15.66,15.4301,15.66,8121,0
+SAMG.US,D,20240906,000000,15.74,15.74,15.36,15.36,10658,0
+SAMG.US,D,20240909,000000,15.505,16.08,15.505,15.93,23461,0
+SAMG.US,D,20240910,000000,16.18,16.19,15.909029,16.14,19488,0
+SAMG.US,D,20240911,000000,16,16.07,15.79,15.99,15517,0
+SAMG.US,D,20240912,000000,15.9,16.18,15.9,16.13,23092,0
+SAMG.US,D,20240913,000000,16.07,16.35,16.03,16.35,26265,0
+SAMG.US,D,20240916,000000,16.48,16.48,16.1,16.43,45423,0
+SAMG.US,D,20240917,000000,16.5,16.72,16.44,16.67,32712,0
+SAMG.US,D,20240918,000000,16.73,17.09,16.52,16.64,29503,0
+SAMG.US,D,20240919,000000,16.96,17.22,16.82,17.13,24513,0
+SAMG.US,D,20240920,000000,17,17.21,16.5,16.5,109474,0
+SAMG.US,D,20240923,000000,16.7,16.77,16.28,16.7,14886,0
+SAMG.US,D,20240924,000000,16.8,16.83,16.69,16.79,17579,0
+SAMG.US,D,20240925,000000,16.765,16.765,16.56,16.62,22346,0
+SAMG.US,D,20240926,000000,17.12,17.12,16.78,16.87,24160,0
+SAMG.US,D,20240927,000000,16.97,17.19,16.965,17.19,10665,0
+SAMG.US,D,20240930,000000,17.07,17.3164,17,17.24,15416,0
+SAMG.US,D,20241001,000000,16.93,17.025,16.7,16.81,12493,0
+SAMG.US,D,20241002,000000,16.7,16.8199,16.55,16.66,9722,0
+SAMG.US,D,20241003,000000,16.73,16.96,16.66,16.83,24124,0
+SAMG.US,D,20241004,000000,17.05,17.0848,16.8,16.88,13348,0
+SAMG.US,D,20241007,000000,16.725,16.84,16.65,16.7,11519,0
+SAMG.US,D,20241008,000000,16.58,16.67,16.58,16.59,7231,0
+SAMG.US,D,20241009,000000,16.63,16.67,16.33,16.46,14023,0
+SAMG.US,D,20241010,000000,16.3,16.95,16.3,16.84,18944,0
+SAMG.US,D,20241011,000000,17.15,17.34,17.1,17.22,12330,0
+SAMG.US,D,20241014,000000,17.22,17.22,17,17.02,12548,0
+SAMG.US,D,20241015,000000,16.97,17.5,16.97,17.34,15111,0
+SAMG.US,D,20241016,000000,17.75,17.85,17.59,17.84,13752,0
+SAMG.US,D,20241017,000000,17.76,18.02,17.76,17.89,14630,0
+SAMG.US,D,20241018,000000,17.97,18.09,17.7,17.7,13028,0
+SAMG.US,D,20241021,000000,17.75,17.75,17.12,17.23,31420,0
+SAMG.US,D,20241022,000000,17.1522,17.48,17.1522,17.33,12073,0
+SAMG.US,D,20241023,000000,17.155,17.53,17.155,17.35,18102,0
+SAMG.US,D,20241024,000000,17.47,17.52,17.11,17.11,19006,0
+SAMG.US,D,20241025,000000,17.31,17.31,17.05,17.05,18325,0
+SAMG.US,D,20241028,000000,17.09,17.85,17.09,17.51,30682,0
+SAMG.US,D,20241029,000000,17.4627,17.69,17.46,17.61,11122,0
+SAMG.US,D,20241030,000000,17.68,17.81,17.57,17.57,11958,0
+SAMG.US,D,20241031,000000,17.49,17.83,17.43,17.43,33667,0
+SAMG.US,D,20241101,000000,17.54,17.54,16.16,16.41,33656,0
+SAMG.US,D,20241104,000000,16.43,16.65,16.25,16.57,11303,0
+SAMG.US,D,20241105,000000,16.74,16.98,16.74,16.98,14653,0
+SAMG.US,D,20241106,000000,18,18,16.85,17.08,91622,0
+SAMG.US,D,20241107,000000,17.15,17.88,17.15,17.62,35706,0
+SAMG.US,D,20241108,000000,17.8249,18.09,17.824,18.08,16482,0
+SAMG.US,D,20241111,000000,18.15,18.69,18.02,18.5,27676,0
+SAMG.US,D,20241112,000000,18.6,18.63,18.41,18.51,28256,0
+SAMG.US,D,20241113,000000,18.68,18.77,18.34,18.34,25881,0
+SAMG.US,D,20241114,000000,18.37,18.57,18.25,18.45,25801,0
+SAMG.US,D,20241115,000000,18.5,18.5,18.1,18.1,24944,0
+SAMG.US,D,20241118,000000,18.11,18.38,18.11,18.29,14522,0
+SAMG.US,D,20241119,000000,18.1273,18.25,18.125,18.2,10202,0
+SAMG.US,D,20241120,000000,18.17,18.17,17.83,17.95,11741,0
+SAMG.US,D,20241121,000000,17.8,18.29,17.74,18.29,15117,0
+SAMG.US,D,20241122,000000,18.29,18.61,18.25,18.43,22688,0
+SAMG.US,D,20241125,000000,18.5,18.51,18.06,18.06,17371,0
+SAMG.US,D,20241126,000000,18,18.365,18,18.26,18028,0
+SAMG.US,D,20241127,000000,18.35,18.5,18.29,18.42,18174,0
+SAMG.US,D,20241129,000000,18.5,18.5524,18.34,18.34,9781,0
+SAMG.US,D,20241202,000000,18.25,18.41,18.12,18.12,19299,0
+SAMG.US,D,20241203,000000,18.2,18.2,17.8148,17.99,14097,0
+SAMG.US,D,20241204,000000,18,18.1959,17.95,18.02,10580,0
+SAMG.US,D,20241205,000000,17.93,17.98,17.81,17.96,14955,0
+SAMG.US,D,20241206,000000,17.96,18.1911,17.96,18.04,16980,0
+SAMG.US,D,20241209,000000,18.09,18.09,17.74,17.74,15822,0
+SAMG.US,D,20241210,000000,17.83,18.11,17.77,17.77,20210,0
+SAMG.US,D,20241211,000000,17.95,18.09,17.75,17.84,49399,0
+SAMG.US,D,20241212,000000,17.92,19.12,17.84,19.03,84176,0
+SAMG.US,D,20241213,000000,18.93,18.93,18.41,18.48,24873,0
+SAMG.US,D,20241216,000000,18.36,19.2,18.21,18.22,20124,0
+SAMG.US,D,20241217,000000,18.07,18.44,18.07,18.33,17424,0
+SAMG.US,D,20241218,000000,18.49,18.667,17.34,17.36,26949,0
+SAMG.US,D,20241219,000000,17.5,17.92,17.5,17.77,26818,0
+SAMG.US,D,20241220,000000,17.58,18.7,17.58,18.67,108859,0
+SAMG.US,D,20241223,000000,18.71,18.72,18.13,18.23,32171,0
+SAMG.US,D,20241224,000000,18.36,18.46,18.2601,18.46,9642,0
+SAMG.US,D,20241226,000000,18.32,18.62,18.32,18.62,13054,0
+SAMG.US,D,20241227,000000,18.6,18.6,18.2,18.37,20513,0
+SAMG.US,D,20241230,000000,18.34,18.5,18.155,18.44,17601,0
+SAMG.US,D,20241231,000000,18.62,18.711,18.39,18.39,18663,0
+SAMG.US,D,20250102,000000,18.41,18.86,18.22,18.24,24090,0
+SAMG.US,D,20250103,000000,18.39,18.48,18.28,18.28,16975,0
+SAMG.US,D,20250106,000000,18.4,18.5,18.16,18.16,22678,0
+SAMG.US,D,20250107,000000,18.3,18.348,18.06,18.15,37014,0
+SAMG.US,D,20250108,000000,18,18.272,18,18.2,24262,0
+SAMG.US,D,20250110,000000,18.04,18.06,17.61,17.65,20373,0
+SAMG.US,D,20250113,000000,17.2,17.53,17.2,17.52,15616,0
+SAMG.US,D,20250114,000000,17.61,17.83,17.47,17.73,21709,0
+SAMG.US,D,20250115,000000,18.23,18.25,17.9701,18.25,13378,0
+SAMG.US,D,20250116,000000,18.27,18.45,17.63,17.85,35040,0
+SAMG.US,D,20250117,000000,18.02,18.03,17.745,17.99,15299,0
+SAMG.US,D,20250121,000000,18.22,18.23,17.98,17.99,18987,0
+SAMG.US,D,20250122,000000,18.05,18.05,17.82,17.85,23585,0
+SAMG.US,D,20250123,000000,17.74,17.98,17.74,17.97,30867,0
+SAMG.US,D,20250124,000000,17.91,18.31,17.91,18.12,15819,0
+SAMG.US,D,20250127,000000,18.02,18.37,18.02,18.35,17716,0
+SAMG.US,D,20250128,000000,18.28,18.55,18.0849,18.37,22477,0
+SAMG.US,D,20250129,000000,18.5,18.79,18.5,18.72,34180,0
+SAMG.US,D,20250130,000000,18.82,18.82,18.41,18.52,13219,0
+SAMG.US,D,20250131,000000,18.52,18.67,18.27,18.5,17030,0
+SAMG.US,D,20250203,000000,18.175,18.395,18.1,18.17,13124,0
+SAMG.US,D,20250204,000000,18.2,18.47,18.2,18.42,13372,0
+SAMG.US,D,20250205,000000,18.5,18.59,18.42,18.59,9765,0
+SAMG.US,D,20250206,000000,18.65,18.7384,18.51,18.51,11942,0
+SAMG.US,D,20250207,000000,18.52,18.5711,18.28,18.36,9230,0
+SAMG.US,D,20250210,000000,18.16,18.46,17.99,18.42,22332,0
+SAMG.US,D,20250211,000000,18.24,19,18.0315,18.63,31264,0
+SAMG.US,D,20250212,000000,18.45,18.47,17.97,17.97,16591,0
+SAMG.US,D,20250213,000000,18.14,18.19,17.9,17.98,20758,0
+SAMG.US,D,20250214,000000,17.97,18.59,17.8625,18.3,27291,0
+SAMG.US,D,20250218,000000,18.43,19,18.43,18.86,24191,0
+SAMG.US,D,20250219,000000,18.71,19.035,18.71,19.02,14199,0
+SAMG.US,D,20250220,000000,19,19.03,18.78,18.78,9909,0
+SAMG.US,D,20250221,000000,18.93,19.02,18.41,18.41,24347,0
+SAMG.US,D,20250224,000000,18.47,18.67,18.36,18.36,17572,0
+SAMG.US,D,20250225,000000,18.49,18.75,18.45,18.45,19680,0
+SAMG.US,D,20250226,000000,18.56,18.635,18.1,18.37,16610,0
+SAMG.US,D,20250227,000000,18.25,18.25,18.03,18.03,13051,0
+SAMG.US,D,20250228,000000,18.03,18.35,17.91,18.13,25249,0
+SAMG.US,D,20250303,000000,18.15,18.35,18.1,18.115,20578,0
+SAMG.US,D,20250304,000000,18.06,18.06,17.59,17.59,10674,0
+SAMG.US,D,20250305,000000,17.4816,17.705,16.82,17.42,29395,0
+SAMG.US,D,20250306,000000,17.21,17.69,17.14,17.41,10204,0
+SAMG.US,D,20250307,000000,17.51,17.62,16.9501,17.19,18393,0
+SAMG.US,D,20250310,000000,17.16,18.19,17.03,17.59,35718,0
+SAMG.US,D,20250311,000000,17.68,17.875,17.6,17.63,15666,0
+SAMG.US,D,20250312,000000,17.65,17.65,17.04,17.1,23670,0
+SAMG.US,D,20250313,000000,17.28,17.28,16.765,16.83,13936,0
+SAMG.US,D,20250314,000000,16.83,17.01,16.7601,16.86,13350,0
+SAMG.US,D,20250317,000000,16.83,16.87,16.67,16.7,49689,0
+SAMG.US,D,20250318,000000,16.56,16.61,16.5152,16.61,12873,0
+SAMG.US,D,20250319,000000,16.53,16.905,16.53,16.74,39711,0
+SAMG.US,D,20250320,000000,16.65,16.795,16.53,16.65,17169,0
+SAMG.US,D,20250321,000000,16.5,16.6,16,16.28,112142,0
+SAMG.US,D,20250324,000000,16.34,16.72,16.22,16.52,25836,0
+SAMG.US,D,20250325,000000,16.62,16.63,15.97,16.1,63153,0
+SAMG.US,D,20250326,000000,16.26,16.5,16.05,16.23,76254,0
+SAMG.US,D,20250327,000000,16.1,16.68,16.08,16.5,88062,0
+SAMG.US,D,20250328,000000,16.4,16.56,16.28,16.47,28165,0
+SAMG.US,D,20250331,000000,16.43,16.4689,16.28,16.36,43529,0
+SAMG.US,D,20250401,000000,16.375,16.555,16.31,16.54,41350,0
+SAMG.US,D,20250402,000000,16.37,16.605,16.34,16.5,251941,0
+SAMG.US,D,20250403,000000,16.13,16.6,15.64,16.08,45424,0
+SAMG.US,D,20250404,000000,15.72,15.72,15.02,15.43,69126,0
+SAMG.US,D,20250407,000000,15.06,15.55,14.44,14.91,72296,0
+SAMG.US,D,20250408,000000,15.23,15.23,14.63,14.78,50658,0
+SAMG.US,D,20250409,000000,14.81,15.705,14.2621,15.41,150311,0
+SAMG.US,D,20250410,000000,15.2,15.625,14.46,15.34,38318,0
+SAMG.US,D,20250411,000000,15.38,15.485,14.9,15.01,20952,0
+SAMG.US,D,20250414,000000,15.3,15.92,15.18,15.41,151975,0
+SAMG.US,D,20250415,000000,15.47,15.85,15.29,15.3,42304,0
+SAMG.US,D,20250416,000000,15.3,15.82,15.025,15.21,35113,0
+SAMG.US,D,20250417,000000,15.11,15.21,14.72,14.78,51912,0
+SAMG.US,D,20250421,000000,14.81,15.08,14.61,15,52864,0
+SAMG.US,D,20250422,000000,15.01,15.31,15,15.18,65804,0
+SAMG.US,D,20250423,000000,15.32,15.54,14.95,15,125669,0
+SAMG.US,D,20250424,000000,15,15.4,14.85,15.09,34306,0
+SAMG.US,D,20250425,000000,14.96,15.215,14.785,15.03,37635,0
+SAMG.US,D,20250428,000000,15.04,15.2609,14.895,15.19,57958,0
+SAMG.US,D,20250429,000000,15.08,15.335,15.05,15.18,115521,0
+SAMG.US,D,20250430,000000,15.03,15.395,14.99,15.3,130613,0
+SAMG.US,D,20250501,000000,15.1,15.405,15.1,15.3,122066,0
+SAMG.US,D,20250502,000000,15.3,15.87,15.3,15.85,70418,0
+SAMG.US,D,20250505,000000,15.84,15.9249,15.62,15.73,49796,0
+SAMG.US,D,20250506,000000,15.7,15.91,15.501,15.81,35444,0
+SAMG.US,D,20250507,000000,15.95,16,15.7,15.83,38634,0
+SAMG.US,D,20250508,000000,15.84,16.23,15.8288,16.16,34063,0
+SAMG.US,D,20250509,000000,14.28,14.76,13.54,14.5,203249,0
+SAMG.US,D,20250512,000000,14.57,14.93,14.1,14.44,137009,0
+SAMG.US,D,20250513,000000,14.49,14.92,14.35,14.79,60149,0
+SAMG.US,D,20250514,000000,14.7,14.875,14.51,14.7,50615,0
+SAMG.US,D,20250515,000000,14.7,14.885,14.385,14.71,24452,0
+SAMG.US,D,20250516,000000,14.65,14.75,14.61,14.7,56849,0
+SAMG.US,D,20250519,000000,14.46,14.8,14.46,14.74,35000,0
+SAMG.US,D,20250520,000000,14.72,14.82,14.5,14.73,69404,0
+SAMG.US,D,20250521,000000,14.6,14.7799,14.355,14.4,32665,0
+SAMG.US,D,20250522,000000,14.31,14.5399,14.31,14.345,25150,0
+SAMG.US,D,20250523,000000,14.25,14.25,14.01,14.06,35773,0
+SAMG.US,D,20250527,000000,14.29,14.66,14.08,14.55,58377,0
+SAMG.US,D,20250528,000000,14.51,14.6899,14.24,14.3,445520,0
+SAMG.US,D,20250529,000000,14.28,14.66,14.28,14.45,59044,0
+SAMG.US,D,20250530,000000,14.39,14.629,14.1909,14.52,29911,0
+SAMG.US,D,20250602,000000,14.6,14.6,14.37,14.39,63969,0
+SAMG.US,D,20250603,000000,14.48,15.005,14.47,14.84,80735,0
+SAMG.US,D,20250604,000000,14.92,15.035,14.5875,14.67,42846,0
+SAMG.US,D,20250605,000000,14.69,14.8589,14.69,14.79,25013,0
+SAMG.US,D,20250606,000000,14.96,15.02,14.87,15,38832,0
+SAMG.US,D,20250609,000000,15,15.18,14.9301,15.06,28778,0
+SAMG.US,D,20250610,000000,15.17,15.17,14.96,15.12,80435,0
+SAMG.US,D,20250611,000000,15.22,15.2342,14.98,15.1,69487,0
+SAMG.US,D,20250612,000000,15.02,15.2412,14.995,15.11,48181,0
+SAMG.US,D,20250613,000000,14.9,14.9,14.51,14.71,66136,0
+SAMG.US,D,20250616,000000,14.78,15.01,14.685,14.79,38732,0
+SAMG.US,D,20250617,000000,14.66,14.85,14.57,14.59,82884,0
+SAMG.US,D,20250618,000000,14.56,14.71,14.4387,14.65,38715,0
+SAMG.US,D,20250620,000000,14.77,14.8747,14.61,14.86,45017,0
+SAMG.US,D,20250623,000000,14.8,15.31,14.8,15.31,295943,0
+SAMG.US,D,20250624,000000,15.43,15.86,15.4,15.85,52655,0
+SAMG.US,D,20250625,000000,16,16.06,15.575,15.59,35939,0
+SAMG.US,D,20250626,000000,15.48,15.8,15.25,15.745,31832,0
+SAMG.US,D,20250627,000000,15.82,16.21,15.3575,16.1,243449,0
+SAMG.US,D,20250630,000000,16.15,16.15,15.79,15.86,57936,0
+SAMG.US,D,20250701,000000,15.91,16.61,15.91,16.44,66173,0
+SAMG.US,D,20250702,000000,16.46,16.565,16.31,16.55,36245,0
+SAMG.US,D,20250703,000000,16.59,16.6399,16.46,16.52,7912,0
+SAMG.US,D,20250707,000000,16.48,16.8,16.27,16.32,39789,0
+SAMG.US,D,20250708,000000,16.39,16.57,16.355,16.48,34035,0
+SAMG.US,D,20250709,000000,16.51,16.63,16.5,16.61,17943,0
+SAMG.US,D,20250710,000000,16.57,16.79,16.4912,16.61,18129,0
+SAMG.US,D,20250711,000000,16.5,16.53,16.35,16.36,19500,0
+SAMG.US,D,20250714,000000,16.0135,16.58,16.0135,16.52,17323,0
+SAMG.US,D,20250715,000000,16.48,16.48,16.11,16.16,29197,0
+SAMG.US,D,20250716,000000,16.25,16.485,16.22,16.35,20525,0
+SAMG.US,D,20250717,000000,16.49,16.635,16.42,16.42,14290,0
+SAMG.US,D,20250718,000000,16.52,16.61,16.37,16.48,25876,0
+SAMG.US,D,20250721,000000,16.53,16.86,16.5,16.55,17581,0
+SAMG.US,D,20250722,000000,16.705,16.86,16.63,16.79,22488,0
+SAMG.US,D,20250723,000000,16.97,16.97,16.6,16.88,17032,0
+SAMG.US,D,20250724,000000,16.7061,16.7799,16.54,16.54,14904,0
+SAMG.US,D,20250725,000000,16.54,16.5871,16.4,16.41,14705,0
+SAMG.US,D,20250728,000000,16.265,16.715,16.19,16.59,18587,0
+SAMG.US,D,20250729,000000,16.59,16.6,16.39,16.43,21846,0
+SAMG.US,D,20250730,000000,16.55,16.55,16.25,16.33,22122,0
+SAMG.US,D,20250731,000000,16.16,16.65,16.12,16.36,26444,0
+SAMG.US,D,20250801,000000,16,16.91,15.3135,15.87,43210,0
+SAMG.US,D,20250804,000000,15.83,16.43,15.83,16.3,24846,0
+SAMG.US,D,20250805,000000,16.29,16.37,16.03,16.14,33821,0
+SAMG.US,D,20250806,000000,16.1088,16.45,15.99,16.37,73779,0
+SAMG.US,D,20250807,000000,16.635,16.635,16.1676,16.29,16607,0
+SAMG.US,D,20250808,000000,16.3,16.45,16.13,16.19,18450,0
+SAMG.US,D,20250811,000000,16.45,16.4838,16.04,16.2,15211,0
+SAMG.US,D,20250812,000000,16.38,16.69,16.295,16.69,27969,0
+SAMG.US,D,20250813,000000,16.66,16.99,16.51,16.99,32927,0
+SAMG.US,D,20250814,000000,16.81,16.925,16.59,16.63,14339,0
+SAMG.US,D,20250815,000000,16.76,16.76,16.33,16.38,14217,0
+SAMG.US,D,20250818,000000,16.3,16.38,16.2001,16.27,12034,0
+SAMG.US,D,20250819,000000,16.3,16.4,16.175,16.23,14450,0
+SAMG.US,D,20250820,000000,16.28,16.28,16,16.16,20382,0
+SAMG.US,D,20250821,000000,16.14,16.24,15.99,16.02,20094,0
+SAMG.US,D,20250822,000000,16.215,16.81,16.215,16.78,23720,0
+SAMG.US,D,20250825,000000,16.68,16.705,16.43,16.54,18894,0
+SAMG.US,D,20250826,000000,16.56,16.745,16.49,16.68,21533,0
+SAMG.US,D,20250827,000000,16.65,16.875,16.65,16.7,15741,0
+SAMG.US,D,20250828,000000,16.7,16.7,16.4,16.47,15849,0
+SAMG.US,D,20250829,000000,16.55,16.55,16.39,16.39,17741,0
+SAMG.US,D,20250902,000000,16.29,16.3,16.1,16.14,19618,0
+SAMG.US,D,20250903,000000,16.17,16.2601,15.96,15.96,23874,0
+SAMG.US,D,20250904,000000,15.97,16.1498,15.97,16.09,21000,0
+SAMG.US,D,20250905,000000,16.05,16.115,15.775,15.82,22809,0
+SAMG.US,D,20250908,000000,15.95,16.215,15.8101,16.215,19333,0
+SAMG.US,D,20250909,000000,16.08,16.22,16.02,16.09,17600,0
+SAMG.US,D,20250910,000000,16.05,16.1,15.81,15.91,30904,0
+SAMG.US,D,20250911,000000,15.91,16.32,15.9,16.3,30435,0
+SAMG.US,D,20250912,000000,16.16,16.26,16.05,16.21,18092,0
+SAMG.US,D,20250915,000000,16.28,16.28,15.89,16.06,20270,0
+SAMG.US,D,20250916,000000,15.97,16.1609,15.89,16.04,25340,0
+SAMG.US,D,20250917,000000,15.89,16.35,15.89,16.06,28889,0
+SAMG.US,D,20250918,000000,16.13,16.56,16.13,16.49,21521,0
+SAMG.US,D,20250919,000000,16.45,16.54,15.87,15.94,82882,0
+SAMG.US,D,20250922,000000,15.87,16.22,15.8655,16.22,26696,0
+SAMG.US,D,20250923,000000,16.18,16.43,15.98,16.16,50220,0
+SAMG.US,D,20250924,000000,16.1,16.15,15.8975,16.02,14962,0
+SAMG.US,D,20250925,000000,15.91,16.03,15.91,15.96,16115,0
+SAMG.US,D,20250926,000000,15.82,16.005,15.675,15.74,25006,0
+SAMG.US,D,20250929,000000,15.75,16.05,15.57,15.76,54685,0
+SAMG.US,D,20250930,000000,15.68,15.875,15.66,15.75,14193,0
+SAMG.US,D,20251001,000000,15.63,15.63,15.1739,15.18,24525,0
+SAMG.US,D,20251002,000000,15.11,15.375,15.11,15.24,18501,0
+SAMG.US,D,20251003,000000,15.255,15.51,15.25,15.34,15026,0
+SAMG.US,D,20251006,000000,15.47,15.47,15.07,15.32,14897,0
+SAMG.US,D,20251007,000000,15.345,15.35,14.9,14.95,27130,0
+SAMG.US,D,20251008,000000,15,15.35,14.95,15.03,36823,0
+SAMG.US,D,20251009,000000,15.01,15.12,14.83,14.84,20197,0
+SAMG.US,D,20251010,000000,14.88,15.21,14.5,14.5,27884,0
+SAMG.US,D,20251013,000000,14.66,15.075,14.65,14.71,46217,0
+SAMG.US,D,20251014,000000,14.51,15.012,14.51,14.75,32475,0
+SAMG.US,D,20251015,000000,14.95,15.105,14.85,14.91,36333,0
+SAMG.US,D,20251016,000000,14.835,14.84,14.2199,14.22,27469,0
+SAMG.US,D,20251017,000000,14.25,14.52,14.25,14.34,26085,0
+SAMG.US,D,20251020,000000,14.35,14.59,14.34,14.51,25478,0
+SAMG.US,D,20251021,000000,14.44,15.07,14.44,14.76,35941,0
+SAMG.US,D,20251022,000000,14.8,14.9,14.65,14.73,28921,0
+SAMG.US,D,20251023,000000,14.66,14.75,14.59,14.59,12568,0
+SAMG.US,D,20251024,000000,14.8,14.88,14.66,14.7,15866,0
+SAMG.US,D,20251027,000000,14.71,14.8499,14.26,14.28,29295,0
+SAMG.US,D,20251028,000000,14.25,14.68,14.25,14.51,23302,0
+SAMG.US,D,20251029,000000,14.41,14.5767,13.99,14.19,30894,0
+SAMG.US,D,20251030,000000,14.14,14.44,14.14,14.34,28427,0
+SAMG.US,D,20251031,000000,14.09,14.33,14,14.14,25638,0
+SAMG.US,D,20251103,000000,14.15,14.63,14.15,14.23,30460,0
+SAMG.US,D,20251104,000000,14.15,14.365,14.1,14.1,24781,0
+SAMG.US,D,20251105,000000,14.2436,14.25,13.63,13.95,50617,0
+SAMG.US,D,20251106,000000,13.5901,14.41,13.5901,13.67,24020,0
+SAMG.US,D,20251107,000000,13.68,13.81,13.62,13.66,30626,0
+SAMG.US,D,20251110,000000,13.79,13.835,13.61,13.78,29912,0
+SAMG.US,D,20251111,000000,13.89,14.02,13.8401,13.87,21674,0
+SAMG.US,D,20251112,000000,13.83,14.1999,13.83,14.14,36758,0
+SAMG.US,D,20251113,000000,14.2202,14.3184,13.91,13.94,28367,0
+SAMG.US,D,20251114,000000,13.87,14.025,13.74,13.82,32827,0
+SAMG.US,D,20251117,000000,13.88,13.9,13.42,13.44,37065,0
+SAMG.US,D,20251118,000000,13.41,13.74,13.41,13.55,25824,0
+SAMG.US,D,20251119,000000,13.51,13.69,13.35,13.49,33626,0
+SAMG.US,D,20251120,000000,13.52,13.79,13.225,13.29,27696,0
+SAMG.US,D,20251121,000000,13.35,13.65,13.35,13.4,39623,0
+SAMG.US,D,20251124,000000,13.4,13.56,13.32,13.32,38717,0
+SAMG.US,D,20251125,000000,13.38,13.7,13.38,13.43,34419,0
+SAMG.US,D,20251126,000000,13.5,13.76,13.43,13.74,50195,0
+SAMG.US,D,20251128,000000,13.6,13.9,13.6,13.8,18871,0
+SAMG.US,D,20251201,000000,13.72,13.9,13.64,13.65,30863,0
+SAMG.US,D,20251202,000000,13.77,14.87,13.77,14.48,69950,0
+SAMG.US,D,20251203,000000,14.62,14.9521,14.2765,14.84,40454,0
+SAMG.US,D,20251204,000000,14.88,15.165,14.88,15.03,30130,0
+SAMG.US,D,20251205,000000,15.07,15.2277,14.5101,14.69,54965,0
+SAMG.US,D,20251208,000000,14.77,14.85,14.48,14.52,31624,0
+SAMG.US,D,20251209,000000,14.66,15.0999,14.66,14.9,30794,0
+SAMG.US,D,20251210,000000,14.95,15.57,14.75,15.29,57338,0
+SAMG.US,D,20251211,000000,15.4,15.51,15.3,15.48,39004,0
+SAMG.US,D,20251212,000000,15.4,15.52,15.17,15.2,38993,0
+SAMG.US,D,20251215,000000,15.23,15.435,15.17,15.28,41189,0
+SAMG.US,D,20251216,000000,15.37,15.58,15.29,15.35,44530,0
+SAMG.US,D,20251217,000000,15.3,15.52,15.19,15.22,42583,0
+SAMG.US,D,20251218,000000,15.39,15.525,15.15,15.15,52398,0
+SAMG.US,D,20251219,000000,15.16,15.27,14.81,14.98,164379,0
+SAMG.US,D,20251222,000000,15.07,15.3005,15.02,15.12,42885,0
+SAMG.US,D,20251223,000000,15.11,15.1701,15.02,15.13,37268,0
+SAMG.US,D,20251224,000000,15.18,15.28,15.08,15.13,25132,0
+SAMG.US,D,20251226,000000,15.13,15.335,15.1,15.23,22592,0
+SAMG.US,D,20251229,000000,15.25,15.555,15.0398,15.13,37986,0
+SAMG.US,D,20251230,000000,15.19,15.46,15.19,15.31,50973,0
+SAMG.US,D,20251231,000000,15.4,15.44,15.16,15.19,32549,0
+SAMG.US,D,20260102,000000,15.28,15.5,15.28,15.4,29643,0
+SAMG.US,D,20260105,000000,15.39,15.92,15.39,15.67,63825,0
+SAMG.US,D,20260106,000000,15.56,16.01,15.505,15.58,46134,0
+SAMG.US,D,20260107,000000,15.54,15.84,15.48,15.59,54319,0
+SAMG.US,D,20260108,000000,15.53,15.84,15.46,15.46,24998,0
+SAMG.US,D,20260109,000000,15.8799,15.8799,15.38,15.47,28666,0
+SAMG.US,D,20260112,000000,15.4,16.158,15.37,15.63,25362,0
+SAMG.US,D,20260113,000000,15.61,15.61,15.26,15.33,18560,0
+SAMG.US,D,20260114,000000,15.3,15.47,15.3,15.41,15531,0
+SAMG.US,D,20260115,000000,15.35,15.58,15.29,15.34,19361,0
+SAMG.US,D,20260116,000000,15.29,15.615,15.29,15.54,23288,0
+SAMG.US,D,20260120,000000,15.37,15.68,15.37,15.49,30867,0
+SAMG.US,D,20260121,000000,15.52,15.89,15.52,15.78,43493,0
+SAMG.US,D,20260122,000000,15.8,16.125,15.72,15.81,32212,0
+SAMG.US,D,20260123,000000,15.71,15.825,15.2812,15.45,28187,0
+SAMG.US,D,20260126,000000,15.4,15.61,15.3163,15.52,28920,0
+SAMG.US,D,20260127,000000,15.6,15.9,15.5073,15.72,48292,0
+SAMG.US,D,20260128,000000,15.73,15.73,14.66,14.68,57806,0
+SAMG.US,D,20260129,000000,14.76,14.79,14.35,14.67,36419,0
+SAMG.US,D,20260130,000000,14.56,14.79,14.345,14.74,30516,0
+SAMG.US,D,20260202,000000,14.74,14.925,14.5065,14.82,23875,0
+SAMG.US,D,20260203,000000,14.85,14.89,14.24,14.48,24803,0
+SAMG.US,D,20260204,000000,14.6,14.78,14.31,14.78,125227,0
+SAMG.US,D,20260205,000000,14.77,14.95,14.62,14.86,27773,0
+SAMG.US,D,20260206,000000,15.07,15.13,14.85,14.9,27211,0
+SAMG.US,D,20260209,000000,14.88,15.085,14.784,15.03,27200,0
+SAMG.US,D,20260210,000000,15.03,15.08,14.93,15.04,13120,0
+SAMG.US,D,20260211,000000,15.11,15.125,14.725,14.91,39291,0
+SAMG.US,D,20260212,000000,14.745,15.0499,14.68,14.82,24925,0
+SAMG.US,D,20260213,000000,14.88,15.16,14.66,15.02,28014,0
+SAMG.US,D,20260217,000000,15.15,15.15,14.7814,14.99,15075,0
+SAMG.US,D,20260218,000000,14.775,15.145,14.775,15.07,21296,0
diff --git a/daily/us/nasdaq stocks/2/sana.us.txt b/daily/us/nasdaq stocks/2/sana.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e337c14c22f4940dac0c189cfcbcb7bfa1c3b0e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sana.us.txt	
@@ -0,0 +1,1266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SANA.US,D,20210204,000000,35,38.45,33.49,35.1,8893413,0
+SANA.US,D,20210205,000000,37.9,42.88,35.55,39.12,2841975,0
+SANA.US,D,20210208,000000,40.51,42.74,38.2,38.2,1366793,0
+SANA.US,D,20210209,000000,37.87,40.21,37.8,40.21,1028871,0
+SANA.US,D,20210210,000000,39.98,44.6,39.76,43.5,2933062,0
+SANA.US,D,20210211,000000,42.75,44.49,40.28,43.2,841061,0
+SANA.US,D,20210212,000000,43.14,43.14,39.23,39.87,316050,0
+SANA.US,D,20210216,000000,40.66,41.5,37.3,38.78,346445,0
+SANA.US,D,20210217,000000,39.11,39.38,34.053,35,620920,0
+SANA.US,D,20210218,000000,34.22,35.75,33.12,35.2,397058,0
+SANA.US,D,20210219,000000,35.55,37.44,35.1,35.33,496855,0
+SANA.US,D,20210222,000000,35.5,38.74,34.5,37.85,505226,0
+SANA.US,D,20210223,000000,36.69,36.69,31.57,32.51,525333,0
+SANA.US,D,20210224,000000,33.49,35.9,33.05,34.65,341277,0
+SANA.US,D,20210225,000000,34.7,34.83,31.72,32.05,246339,0
+SANA.US,D,20210226,000000,32.26,32.7299,29.99,30.74,374401,0
+SANA.US,D,20210301,000000,31.28,34.45,30.05,33.26,390624,0
+SANA.US,D,20210302,000000,33.4,33.97,29.79,29.86,399766,0
+SANA.US,D,20210303,000000,30.21,30.69,24.41,24.48,674066,0
+SANA.US,D,20210304,000000,24.93,25.32,21.21,23.04,1523812,0
+SANA.US,D,20210305,000000,23.49,25.16,21.22,23.9,820727,0
+SANA.US,D,20210308,000000,24.01,26.395,22.1,23.6,501017,0
+SANA.US,D,20210309,000000,24.13,28.5,24.125,27.7,871102,0
+SANA.US,D,20210310,000000,28.51,30.2,26.24,26.71,507453,0
+SANA.US,D,20210311,000000,27.11,28.32,26.19,27.07,364672,0
+SANA.US,D,20210312,000000,27.5,31.41,27,30.87,530493,0
+SANA.US,D,20210315,000000,31.31,31.31,28.88,29.37,610484,0
+SANA.US,D,20210316,000000,29.51,30.27,28.04,29.68,838841,0
+SANA.US,D,20210317,000000,29.47,32.72,28.315,31.9,450492,0
+SANA.US,D,20210318,000000,31.51,31.66,29.35,29.87,333058,0
+SANA.US,D,20210319,000000,30.38,33.3654,30.2287,32.21,2947059,0
+SANA.US,D,20210322,000000,32,33.19,31.566,33.03,169228,0
+SANA.US,D,20210323,000000,32.84,32.84,31.6601,32.35,217020,0
+SANA.US,D,20210324,000000,32.35,32.35,30.83,32,362631,0
+SANA.US,D,20210325,000000,30.22,31.4999,29.45,30.51,708448,0
+SANA.US,D,20210326,000000,30.13,31.64,30.13,31.16,359055,0
+SANA.US,D,20210329,000000,31.02,31.52,30.25,31.01,318390,0
+SANA.US,D,20210330,000000,30.36,32.07,30,31.57,350200,0
+SANA.US,D,20210331,000000,31.64,33.6516,31.12,33.47,247097,0
+SANA.US,D,20210401,000000,33.8,33.8,31.8,32,285760,0
+SANA.US,D,20210405,000000,32.39,32.55,31.75,32.04,205798,0
+SANA.US,D,20210406,000000,32.39,32.68,31.51,32,333719,0
+SANA.US,D,20210407,000000,31.88,32.37,31.4,32.03,208886,0
+SANA.US,D,20210408,000000,32.24,32.37,31.74,32.14,203364,0
+SANA.US,D,20210409,000000,32.03,32.03,30.59,31.38,856266,0
+SANA.US,D,20210412,000000,31.22,31.22,26.06,26.41,453389,0
+SANA.US,D,20210413,000000,26.72,27.09,24.1501,24.2,428926,0
+SANA.US,D,20210414,000000,24.5,26.6499,24.3,25.04,437991,0
+SANA.US,D,20210415,000000,25.42,25.9542,23.71,24.48,258112,0
+SANA.US,D,20210416,000000,24.64,25.73,23.91,25.2,229033,0
+SANA.US,D,20210419,000000,24.94,25.48,23.04,23.9,275564,0
+SANA.US,D,20210420,000000,23.83,24.235,22.91,23.23,164430,0
+SANA.US,D,20210421,000000,23.15,25.2,22.88,24.1,241421,0
+SANA.US,D,20210422,000000,24.11,26.27,23.8,25.4,275486,0
+SANA.US,D,20210423,000000,25.61,25.73,24.02,24.67,322838,0
+SANA.US,D,20210426,000000,25.18,25.92,24.68,25.73,513335,0
+SANA.US,D,20210427,000000,26.02,26.455,25.585,25.98,216750,0
+SANA.US,D,20210428,000000,25.82,26.12,24.76,25.1,193300,0
+SANA.US,D,20210429,000000,25.48,25.48,23.2,23.47,188430,0
+SANA.US,D,20210430,000000,23.06,23.58,21.33,21.5,404545,0
+SANA.US,D,20210503,000000,21.29,21.68,20.1,20.43,621209,0
+SANA.US,D,20210504,000000,20.19,20.24,18.52,19.16,455473,0
+SANA.US,D,20210505,000000,19.5,19.5,16.56,16.67,586954,0
+SANA.US,D,20210506,000000,17.46,17.98,16.28,16.65,937921,0
+SANA.US,D,20210507,000000,17,18.28,16.3,18.17,727787,0
+SANA.US,D,20210510,000000,17.91,19.2,17,18.8,623668,0
+SANA.US,D,20210511,000000,17.5,19.39,17.28,19.05,529323,0
+SANA.US,D,20210512,000000,18.53,19.58,18.48,19.09,468829,0
+SANA.US,D,20210513,000000,19.27,20,18.73,19.34,742504,0
+SANA.US,D,20210514,000000,19.7,20.26,19.155,20,481258,0
+SANA.US,D,20210517,000000,20.07,20.2373,18.8,19.18,377479,0
+SANA.US,D,20210518,000000,19.38,20.49,19.38,20.17,400413,0
+SANA.US,D,20210519,000000,19.9,20.49,19.34,19.63,231160,0
+SANA.US,D,20210520,000000,19.74,20.97,19.5165,19.89,212487,0
+SANA.US,D,20210521,000000,20.03,20.77,19.29,20.26,691507,0
+SANA.US,D,20210524,000000,20.41,20.72,19.73,19.91,125987,0
+SANA.US,D,20210525,000000,19.97,20.38,19.63,20.31,161546,0
+SANA.US,D,20210526,000000,20.32,21.035,20.18,20.87,186386,0
+SANA.US,D,20210527,000000,20.94,22.02,20.7901,21.34,269675,0
+SANA.US,D,20210528,000000,21.65,22.39,20.76,20.97,224676,0
+SANA.US,D,20210601,000000,21.16,21.4,20.59,21.13,229705,0
+SANA.US,D,20210602,000000,21.2,21.615,20.57,21.01,167753,0
+SANA.US,D,20210603,000000,21,21.27,20.43,21,181700,0
+SANA.US,D,20210604,000000,21.09,21.43,20.9,21.06,201906,0
+SANA.US,D,20210607,000000,20.94,23.14,20.57,22.79,457833,0
+SANA.US,D,20210608,000000,22.82,25.25,22.52,25.03,413540,0
+SANA.US,D,20210609,000000,25.13,25.73,24.213,25.12,445661,0
+SANA.US,D,20210610,000000,25.62,25.71,24.67,25.07,637341,0
+SANA.US,D,20210611,000000,24.99,25.3219,23.41,23.56,393289,0
+SANA.US,D,20210614,000000,23.75,25.01,23.75,24.67,385951,0
+SANA.US,D,20210615,000000,24.99,25,22.5,22.94,437944,0
+SANA.US,D,20210616,000000,23.07,23.25,21.78,22.38,340202,0
+SANA.US,D,20210617,000000,22.33,23.93,22.2547,22.85,386342,0
+SANA.US,D,20210618,000000,22.69,22.85,21.3,22.5,2397756,0
+SANA.US,D,20210621,000000,22.83,22.83,20.31,20.52,472001,0
+SANA.US,D,20210622,000000,20.43,20.78,19.36,19.92,318480,0
+SANA.US,D,20210623,000000,19.71,20.41,19.6,19.66,426397,0
+SANA.US,D,20210624,000000,19.93,20.77,19.76,20.66,415650,0
+SANA.US,D,20210625,000000,20.6,21.115,18.79,19.14,3447161,0
+SANA.US,D,20210628,000000,19.46,19.85,18.8,19.06,349762,0
+SANA.US,D,20210629,000000,19.07,19.49,18.1,18.2,453831,0
+SANA.US,D,20210630,000000,18.14,19.81,18.02,19.66,745203,0
+SANA.US,D,20210701,000000,19.66,19.9,18.15,19.06,428861,0
+SANA.US,D,20210702,000000,19.15,19.25,18.57,19.13,384498,0
+SANA.US,D,20210706,000000,19.12,19.43,18.5,19.04,346454,0
+SANA.US,D,20210707,000000,19.04,19.26,18.07,19.23,497911,0
+SANA.US,D,20210708,000000,18.63,19.375,18.27,18.65,259521,0
+SANA.US,D,20210709,000000,18.7,19.185,18.17,19.14,243262,0
+SANA.US,D,20210712,000000,19.34,19.4,18.2,18.28,408266,0
+SANA.US,D,20210713,000000,18.33,18.6086,17.45,17.72,282996,0
+SANA.US,D,20210714,000000,17.76,18.13,17.25,17.42,300701,0
+SANA.US,D,20210715,000000,17.46,17.74,16.88,17.73,240831,0
+SANA.US,D,20210716,000000,17.93,18.99,17.84,18.71,336518,0
+SANA.US,D,20210719,000000,18.23,19,18.1,18.27,343916,0
+SANA.US,D,20210720,000000,18.41,19.25,18.1,19.08,238437,0
+SANA.US,D,20210721,000000,19.16,19.46,18.67,19.19,233448,0
+SANA.US,D,20210722,000000,19.19,19.4,18.35,18.36,198345,0
+SANA.US,D,20210723,000000,18.34,18.795,18.11,18.56,375493,0
+SANA.US,D,20210726,000000,18.6,18.93,17.77,18.06,264539,0
+SANA.US,D,20210727,000000,17.95,18.36,16.3,16.47,677828,0
+SANA.US,D,20210728,000000,16.62,17.19,16.6,16.91,491833,0
+SANA.US,D,20210729,000000,17.07,18.18,17.025,17.15,276514,0
+SANA.US,D,20210730,000000,16.89,17.15,16.09,16.29,335482,0
+SANA.US,D,20210802,000000,16.78,17.02,16.39,16.55,486774,0
+SANA.US,D,20210803,000000,16.37,17.62,16.25,17.61,333090,0
+SANA.US,D,20210804,000000,17.6,19,17.58,18.62,611701,0
+SANA.US,D,20210805,000000,18.64,19.45,17.75,19.4,352201,0
+SANA.US,D,20210806,000000,19.33,19.99,18.39,19.47,399714,0
+SANA.US,D,20210809,000000,19.63,19.86,18.7,19.28,413206,0
+SANA.US,D,20210810,000000,19.28,20.41,19.25,20.33,800722,0
+SANA.US,D,20210811,000000,20.44,21.54,19.65,20.85,695756,0
+SANA.US,D,20210812,000000,20.81,21.13,20.05,20.6,605313,0
+SANA.US,D,20210813,000000,20.72,20.89,19.65,20.37,405719,0
+SANA.US,D,20210816,000000,20.34,20.6,19.64,19.95,436356,0
+SANA.US,D,20210817,000000,19.66,21.13,19.38,20.89,717362,0
+SANA.US,D,20210818,000000,21.04,21.62,20.43,20.78,458942,0
+SANA.US,D,20210819,000000,20.76,22.09,20.34,20.62,843933,0
+SANA.US,D,20210820,000000,20.72,22.91,20.64,22.5,971973,0
+SANA.US,D,20210823,000000,22.91,23.9,22.52,23.15,1040185,0
+SANA.US,D,20210824,000000,23.23,24.63,23,23.94,875873,0
+SANA.US,D,20210825,000000,24,24.035,21.64,21.92,900117,0
+SANA.US,D,20210826,000000,22.01,23.3,21.81,22.81,850973,0
+SANA.US,D,20210827,000000,22.81,24.42,22.52,24.24,1123566,0
+SANA.US,D,20210830,000000,24.37,25.07,23.7,23.88,859754,0
+SANA.US,D,20210831,000000,23.98,24.87,23.3657,23.99,813453,0
+SANA.US,D,20210901,000000,24,25.03,23.53,24.72,1261254,0
+SANA.US,D,20210902,000000,24.77,25.03,24.35,24.5,1115768,0
+SANA.US,D,20210903,000000,24.31,25.04,24.17,24.74,1222513,0
+SANA.US,D,20210907,000000,24.6,24.99,23.24,23.69,948194,0
+SANA.US,D,20210908,000000,23.61,24.46,22.66,23.41,948883,0
+SANA.US,D,20210909,000000,23.51,25.189,23.255,24.63,1327567,0
+SANA.US,D,20210910,000000,24.62,25.93,24.61,24.77,1109886,0
+SANA.US,D,20210913,000000,24.94,25.53,23.44,24.77,1182138,0
+SANA.US,D,20210914,000000,24.85,25.43,24.16,24.63,1063017,0
+SANA.US,D,20210915,000000,24.28,26.27,24.09,25.88,2097648,0
+SANA.US,D,20210916,000000,25.73,26.6,24.55,25.71,1840871,0
+SANA.US,D,20210917,000000,25.56,26.03,24.9,24.98,13308528,0
+SANA.US,D,20210920,000000,24.56,24.92,22.83,23.57,1978354,0
+SANA.US,D,20210921,000000,23.64,24.655,23.61,23.7,1328266,0
+SANA.US,D,20210922,000000,23.74,23.74,22.25,22.38,733394,0
+SANA.US,D,20210923,000000,22.42,23.36,21.96,23.01,472568,0
+SANA.US,D,20210924,000000,22.9,22.9,21.64,21.65,397857,0
+SANA.US,D,20210927,000000,21.76,21.95,20.88,21.84,725051,0
+SANA.US,D,20210928,000000,21.88,23.475,21.67,22.81,592876,0
+SANA.US,D,20210929,000000,22.87,23.1161,21.42,21.55,326250,0
+SANA.US,D,20210930,000000,21.54,22.7,21.48,22.52,452601,0
+SANA.US,D,20211001,000000,22.25,22.25,21.101,21.29,648949,0
+SANA.US,D,20211004,000000,21.28,21.351,19.97,20.04,637403,0
+SANA.US,D,20211005,000000,19.95,20.57,19.87,20.29,455794,0
+SANA.US,D,20211006,000000,20.12,21,20.03,20.34,458619,0
+SANA.US,D,20211007,000000,20.58,21.42,19.91,20.19,462906,0
+SANA.US,D,20211008,000000,20.46,20.53,19.51,19.65,380148,0
+SANA.US,D,20211011,000000,19.5,20.295,19.3,19.81,388017,0
+SANA.US,D,20211012,000000,20.06,20.62,19.29,19.68,552106,0
+SANA.US,D,20211013,000000,19.68,20.04,19.3806,19.87,322183,0
+SANA.US,D,20211014,000000,20.08,20.92,20.08,20.8,292632,0
+SANA.US,D,20211015,000000,21.28,21.28,20.53,20.79,323204,0
+SANA.US,D,20211018,000000,20.68,20.96,19.64,20.27,442183,0
+SANA.US,D,20211019,000000,20.44,21.14,19.86,19.96,708854,0
+SANA.US,D,20211020,000000,19.85,20.125,19.4675,19.58,356030,0
+SANA.US,D,20211021,000000,19.58,20.15,19.4,19.92,632380,0
+SANA.US,D,20211022,000000,19.88,20.15,19.46,20.07,458936,0
+SANA.US,D,20211025,000000,20.1,20.41,19.71,20.28,408118,0
+SANA.US,D,20211026,000000,20.16,21.47,20.04,21.18,533951,0
+SANA.US,D,20211027,000000,21.09,21.39,20.44,20.5,228422,0
+SANA.US,D,20211028,000000,20.51,21.4394,20.36,21.24,293489,0
+SANA.US,D,20211029,000000,21.26,21.5,20.73,20.74,245882,0
+SANA.US,D,20211101,000000,20.8564,22.49,20.73,22.38,310509,0
+SANA.US,D,20211102,000000,22.39,22.525,21.75,22.39,191594,0
+SANA.US,D,20211103,000000,22.37,23.21,22.005,23.15,402334,0
+SANA.US,D,20211104,000000,23.15,23.5,22.37,23,307734,0
+SANA.US,D,20211105,000000,22.98,23.34,22.37,22.74,381251,0
+SANA.US,D,20211108,000000,22.69,23.14,21.52,21.82,411794,0
+SANA.US,D,20211109,000000,22,22.13,21.29,21.44,509063,0
+SANA.US,D,20211110,000000,21.21,21.98,20.49,20.94,588455,0
+SANA.US,D,20211111,000000,20.95,22,20.95,21.77,371819,0
+SANA.US,D,20211112,000000,21.065,22,21.065,22,433543,0
+SANA.US,D,20211115,000000,22,22.04,20.89,21.45,283958,0
+SANA.US,D,20211116,000000,21.39,22.08,21.08,21.12,1463154,0
+SANA.US,D,20211117,000000,21.03,22.03,20.96,21.87,524720,0
+SANA.US,D,20211118,000000,21.84,22.12,20.62,20.94,535486,0
+SANA.US,D,20211119,000000,20.93,21.72,20.93,21.31,297216,0
+SANA.US,D,20211122,000000,21.34,21.48,18.85,19,546822,0
+SANA.US,D,20211123,000000,18.84,19.065,17.63,18.54,783043,0
+SANA.US,D,20211124,000000,18.43,19.04,18.04,18.97,387288,0
+SANA.US,D,20211126,000000,18.73,19.21,18.07,18.37,252433,0
+SANA.US,D,20211129,000000,18.64,18.95,17.69,17.77,473956,0
+SANA.US,D,20211130,000000,17.73,19.27,17.565,19.01,1040999,0
+SANA.US,D,20211201,000000,19.19,19.33,17.59,17.62,462507,0
+SANA.US,D,20211202,000000,17.59,18.53,17.23,18.37,449239,0
+SANA.US,D,20211203,000000,18.5,18.5,16.63,16.67,616432,0
+SANA.US,D,20211206,000000,16.72,16.78,15.9,16.36,1354240,0
+SANA.US,D,20211207,000000,17.18,18.1612,16.85,17.64,597794,0
+SANA.US,D,20211208,000000,17.75,18.64,17.06,18.37,364050,0
+SANA.US,D,20211209,000000,18.12,19.6937,17.2,17.94,1282428,0
+SANA.US,D,20211210,000000,18.4,18.96,17.54,17.65,796995,0
+SANA.US,D,20211213,000000,18.43,18.43,17.2,18.27,668960,0
+SANA.US,D,20211214,000000,18.24,18.335,16.28,16.75,819282,0
+SANA.US,D,20211215,000000,16.92,17.35,15.78,17.01,873415,0
+SANA.US,D,20211216,000000,17.15,17.46,16.24,16.39,767592,0
+SANA.US,D,20211217,000000,16.47,17.39,15.85,16.81,3358938,0
+SANA.US,D,20211220,000000,16.47,16.79,15.92,16.03,945077,0
+SANA.US,D,20211221,000000,16.13,16.3,15.66,16.24,638631,0
+SANA.US,D,20211222,000000,16.18,16.18,15.37,15.72,702986,0
+SANA.US,D,20211223,000000,15.82,16.71,15.5,16.38,732409,0
+SANA.US,D,20211227,000000,16.36,16.36,15.3,15.35,420625,0
+SANA.US,D,20211228,000000,15.31,15.85,15.09,15.18,480333,0
+SANA.US,D,20211229,000000,15.22,15.69,14.9,15.39,543343,0
+SANA.US,D,20211230,000000,15.23,16.25,15.23,15.75,357061,0
+SANA.US,D,20211231,000000,15.72,16.285,15.38,15.48,457716,0
+SANA.US,D,20220103,000000,15.65,16.035,14.83,15.58,484059,0
+SANA.US,D,20220104,000000,15.29,15.59,14.87,15.4,561982,0
+SANA.US,D,20220105,000000,15.085,15.64,13.05,13.11,930881,0
+SANA.US,D,20220106,000000,13.27,13.84,12.75,12.83,814121,0
+SANA.US,D,20220107,000000,13.47,13.47,12.56,12.72,511442,0
+SANA.US,D,20220110,000000,12.68,12.68,11.73,12.3,680523,0
+SANA.US,D,20220111,000000,12.35,12.62,11.93,12.56,591559,0
+SANA.US,D,20220112,000000,12.69,12.89,11.77,11.84,948032,0
+SANA.US,D,20220113,000000,11.86,12.05,11.21,11.52,963928,0
+SANA.US,D,20220114,000000,11.39,11.62,10.78,11.37,1302626,0
+SANA.US,D,20220118,000000,11.02,11.03,9.78,9.85,1326696,0
+SANA.US,D,20220119,000000,9.87,10.1,9.11,9.16,1987350,0
+SANA.US,D,20220120,000000,9.51,9.92,8.84,8.85,1415681,0
+SANA.US,D,20220121,000000,8.73,9.0318,8.52,8.63,1076151,0
+SANA.US,D,20220124,000000,8.48,9.05,7.95,9.01,1411889,0
+SANA.US,D,20220125,000000,8.69,9.05,8.34,8.51,803576,0
+SANA.US,D,20220126,000000,8.72,8.98,8.01,8.1,942310,0
+SANA.US,D,20220127,000000,8.35,8.67,7.79,7.95,1248908,0
+SANA.US,D,20220128,000000,7.98,8.1,7.66,8.06,2553563,0
+SANA.US,D,20220131,000000,8.2,8.9,8.06,8.76,1039501,0
+SANA.US,D,20220201,000000,8.88,9,8.37,8.81,806838,0
+SANA.US,D,20220202,000000,8.83,8.9,7.93,7.98,1022970,0
+SANA.US,D,20220203,000000,7.78,8.07,7.53,7.64,1297502,0
+SANA.US,D,20220204,000000,7.75,7.77,7.35,7.68,1137661,0
+SANA.US,D,20220207,000000,7.69,8.03,7.6,7.89,949908,0
+SANA.US,D,20220208,000000,7.84,8.02,7.33,7.6,1324735,0
+SANA.US,D,20220209,000000,7.75,8.03,7.73,7.89,1563902,0
+SANA.US,D,20220210,000000,7.69,8.17,7.28,7.37,1479136,0
+SANA.US,D,20220211,000000,7.53,7.69,6.85,6.92,872313,0
+SANA.US,D,20220214,000000,6.9,7.09,6.67,6.77,813430,0
+SANA.US,D,20220215,000000,6.91,7.23,6.9,7.17,708014,0
+SANA.US,D,20220216,000000,7.09,7.09,6.67,6.92,560226,0
+SANA.US,D,20220217,000000,6.82,6.82,6.23,6.31,1335512,0
+SANA.US,D,20220218,000000,6.28,6.31,5.89,6.14,1539637,0
+SANA.US,D,20220222,000000,6.04,6.48,5.93,6.19,1642222,0
+SANA.US,D,20220223,000000,6.26,6.29,5.93,5.95,731933,0
+SANA.US,D,20220224,000000,5.59,6.38,5.59,6.35,945612,0
+SANA.US,D,20220225,000000,6.4,6.51,6.04,6.48,620860,0
+SANA.US,D,20220228,000000,6.4,6.68,6.31,6.46,753214,0
+SANA.US,D,20220301,000000,6.41,6.52,5.92,6.03,864065,0
+SANA.US,D,20220302,000000,6.1675,6.1675,5.87,5.99,535163,0
+SANA.US,D,20220303,000000,6.08,6.08,5.64,5.7,704820,0
+SANA.US,D,20220304,000000,5.6,5.81,5.33,5.4,784905,0
+SANA.US,D,20220307,000000,5.49,5.57,5.19,5.24,1094530,0
+SANA.US,D,20220308,000000,5.34,5.6399,5.07,5.36,695181,0
+SANA.US,D,20220309,000000,5.56,5.945,5.56,5.89,757650,0
+SANA.US,D,20220310,000000,5.72,5.885,5.6,5.85,647075,0
+SANA.US,D,20220311,000000,5.91,5.94,5.59,5.68,1249391,0
+SANA.US,D,20220314,000000,5.73,5.79,5.17,5.28,1400565,0
+SANA.US,D,20220315,000000,5.31,5.77,5.31,5.74,1049465,0
+SANA.US,D,20220316,000000,5.83,6.38,5.67,6.38,1391623,0
+SANA.US,D,20220317,000000,6.29,6.96,6.19,6.95,1689025,0
+SANA.US,D,20220318,000000,6.79,7.47,6.61,7.36,5798468,0
+SANA.US,D,20220321,000000,7.4,7.42,6.81,6.86,1614771,0
+SANA.US,D,20220322,000000,6.75,7.56,6.6312,7.46,1537114,0
+SANA.US,D,20220323,000000,7.56,8.28,7.46,7.49,2052550,0
+SANA.US,D,20220324,000000,7.53,7.6872,7.09,7.32,1030546,0
+SANA.US,D,20220325,000000,7.38,7.43,7.01,7.06,776320,0
+SANA.US,D,20220328,000000,7.11,7.41,6.93,7.04,1079712,0
+SANA.US,D,20220329,000000,7.23,8.18,7.23,8.16,1954482,0
+SANA.US,D,20220330,000000,8.1,8.87,8.07,8.15,2495609,0
+SANA.US,D,20220331,000000,8.09,8.505,8.08,8.26,1396770,0
+SANA.US,D,20220401,000000,8.42,8.74,7.905,8.68,1792884,0
+SANA.US,D,20220404,000000,8.89,9.238,8.65,9.15,1891527,0
+SANA.US,D,20220405,000000,9.09,9.31,8.67,8.68,2021079,0
+SANA.US,D,20220406,000000,8.51,9.15,8.34,9.01,1737223,0
+SANA.US,D,20220407,000000,8.98,9.09,8.59,8.7,1293204,0
+SANA.US,D,20220408,000000,8.63,9.02,8.39,8.65,1656730,0
+SANA.US,D,20220411,000000,8.48,8.91,8.33,8.69,1620543,0
+SANA.US,D,20220412,000000,8.7,9.6,8.7,9,1785778,0
+SANA.US,D,20220413,000000,8.97,9.45,8.97,9.35,1324385,0
+SANA.US,D,20220414,000000,9.26,9.38,8.35,8.36,757674,0
+SANA.US,D,20220418,000000,8.35,8.36,7.43,7.49,1782123,0
+SANA.US,D,20220419,000000,7.48,7.69,7.32,7.53,1459509,0
+SANA.US,D,20220420,000000,7.45,8.2,7.33,8.12,1707166,0
+SANA.US,D,20220421,000000,8.16,8.33,7.75,7.9,1584722,0
+SANA.US,D,20220422,000000,7.89,8.19,7.5,7.52,1636355,0
+SANA.US,D,20220425,000000,7.53,8.09,7.2548,8.05,1343767,0
+SANA.US,D,20220426,000000,7.92,8.04,7.28,7.31,1541639,0
+SANA.US,D,20220427,000000,7.43,7.59,7.07,7.18,1257274,0
+SANA.US,D,20220428,000000,7.28,7.655,6.8214,7.47,1380907,0
+SANA.US,D,20220429,000000,7.37,7.9018,7.33,7.55,1054238,0
+SANA.US,D,20220502,000000,7.49,7.875,7.2,7.82,1551324,0
+SANA.US,D,20220503,000000,7.8,8.07,7.62,7.94,621884,0
+SANA.US,D,20220504,000000,7.78,8.73,7.65,8.62,1396391,0
+SANA.US,D,20220505,000000,8.36,8.555,7.19,7.66,1162653,0
+SANA.US,D,20220506,000000,7.38,7.38,6.21,6.38,1782512,0
+SANA.US,D,20220509,000000,6.29,6.4,5.71,5.72,1706670,0
+SANA.US,D,20220510,000000,6.11,6.505,5.75,6.24,1929862,0
+SANA.US,D,20220511,000000,6.23,6.36,5.38,5.4,2053909,0
+SANA.US,D,20220512,000000,5.29,5.54,4.42,4.83,4261244,0
+SANA.US,D,20220513,000000,5,5.28,4.805,5.04,2132348,0
+SANA.US,D,20220516,000000,5,5.63,4.86,4.9,1807109,0
+SANA.US,D,20220517,000000,5.04,5.18,4.87,5.05,2016365,0
+SANA.US,D,20220518,000000,4.76,4.97,4.38,4.39,1454369,0
+SANA.US,D,20220519,000000,4.38,4.585,4.21,4.53,1600417,0
+SANA.US,D,20220520,000000,4.53,4.69,4.17,4.48,2308771,0
+SANA.US,D,20220523,000000,4.53,4.655,4.22,4.4,989778,0
+SANA.US,D,20220524,000000,4.32,4.4,4.15,4.24,1414167,0
+SANA.US,D,20220525,000000,4.17,4.445,4.17,4.37,1166565,0
+SANA.US,D,20220526,000000,4.46,4.775,4.29,4.53,1063343,0
+SANA.US,D,20220527,000000,4.56,5.09,4.4,4.93,1650287,0
+SANA.US,D,20220531,000000,4.9,5.28,4.89,5.13,2458689,0
+SANA.US,D,20220601,000000,5.18,5.35,4.885,4.97,1110132,0
+SANA.US,D,20220602,000000,5,5.46,4.91,5.43,1016789,0
+SANA.US,D,20220603,000000,5.34,5.72,5.34,5.59,1697397,0
+SANA.US,D,20220606,000000,5.7,5.84,4.8,4.95,1225023,0
+SANA.US,D,20220607,000000,4.88,5.26,4.88,5.22,2269138,0
+SANA.US,D,20220608,000000,5.18,5.495,5.15,5.4,1365766,0
+SANA.US,D,20220609,000000,5.4,5.435,5.06,5.07,903383,0
+SANA.US,D,20220610,000000,4.88,5.01,4.6,4.65,1325568,0
+SANA.US,D,20220613,000000,4.4,4.5276,4.1,4.16,1170221,0
+SANA.US,D,20220614,000000,4.26,4.44,3.925,4.12,1307840,0
+SANA.US,D,20220615,000000,4.17,4.37,4.06,4.34,1152341,0
+SANA.US,D,20220616,000000,4.18,4.29,4.02,4.24,1260390,0
+SANA.US,D,20220617,000000,4.31,5.19,4.1359,5.15,2580724,0
+SANA.US,D,20220621,000000,5.23,5.97,5.2,5.74,1763489,0
+SANA.US,D,20220622,000000,5.51,6.1391,5.5036,5.74,2170766,0
+SANA.US,D,20220623,000000,5.78,6.7,5.77,6.69,2516255,0
+SANA.US,D,20220624,000000,6.82,7.19,6.44,7.01,5068553,0
+SANA.US,D,20220627,000000,7.07,7.085,6.21,6.52,2395266,0
+SANA.US,D,20220628,000000,6.65,6.66,6.08,6.32,1508392,0
+SANA.US,D,20220629,000000,6.22,6.4,6.11,6.25,1198244,0
+SANA.US,D,20220630,000000,6.06,6.485,5.99,6.43,2262921,0
+SANA.US,D,20220701,000000,6.43,6.63,6.24,6.51,1422377,0
+SANA.US,D,20220705,000000,6.32,7.55,6.27,7.51,1912502,0
+SANA.US,D,20220706,000000,7.49,8.04,7.45,7.77,1559563,0
+SANA.US,D,20220707,000000,7.84,8.4,7.8,8.33,1409596,0
+SANA.US,D,20220708,000000,8.16,8.86,8.05,8.83,1568626,0
+SANA.US,D,20220711,000000,8.62,8.7,7.925,7.94,1584087,0
+SANA.US,D,20220712,000000,7.97,8.015,7.14,7.73,1056170,0
+SANA.US,D,20220713,000000,7.4,8.1,7.235,7.73,1124958,0
+SANA.US,D,20220714,000000,7.58,7.66,7.31,7.46,1137108,0
+SANA.US,D,20220715,000000,7.57,7.71,7.21,7.61,852173,0
+SANA.US,D,20220718,000000,8,8.28,7.43,7.47,1568409,0
+SANA.US,D,20220719,000000,7.59,8.57,7.44,8.56,1250067,0
+SANA.US,D,20220720,000000,8.63,9.55,8.57,9.04,1455013,0
+SANA.US,D,20220721,000000,9,9.065,8.79,8.99,757222,0
+SANA.US,D,20220722,000000,9.09,9.09,7.43,7.46,1590415,0
+SANA.US,D,20220725,000000,7.47,7.51,7.105,7.49,945441,0
+SANA.US,D,20220726,000000,7.42,7.87,7.35,7.54,978773,0
+SANA.US,D,20220727,000000,7.7,7.93,7.432,7.9,1028463,0
+SANA.US,D,20220728,000000,7.9,7.9,7.24,7.28,846412,0
+SANA.US,D,20220729,000000,7.38,7.38,6.31,6.68,1332629,0
+SANA.US,D,20220801,000000,6.56,6.67,6.03,6.1,1126026,0
+SANA.US,D,20220802,000000,6.02,6.44,5.84,6.16,1131480,0
+SANA.US,D,20220803,000000,6.29,6.955,6.29,6.73,1412782,0
+SANA.US,D,20220804,000000,6.75,7.41,6.72,7.41,1797523,0
+SANA.US,D,20220805,000000,7.22,8.49,7.01,8.23,1866467,0
+SANA.US,D,20220808,000000,8.35,8.56,8.04,8.55,1322122,0
+SANA.US,D,20220809,000000,8.28,8.62,7.76,7.96,1246543,0
+SANA.US,D,20220810,000000,8.28,8.29,7.73,8.17,1582266,0
+SANA.US,D,20220811,000000,8.21,8.77,8.07,8.18,2231697,0
+SANA.US,D,20220812,000000,8.28,8.66,8.22,8.41,1330841,0
+SANA.US,D,20220815,000000,8.33,8.54,8.05,8.44,1047456,0
+SANA.US,D,20220816,000000,8.43,8.47,7.72,7.92,1017671,0
+SANA.US,D,20220817,000000,7.78,8,7.535,7.58,1024438,0
+SANA.US,D,20220818,000000,7.53,7.6,6.94,7.21,879487,0
+SANA.US,D,20220819,000000,6.97,7.1,6.47,6.72,4579393,0
+SANA.US,D,20220822,000000,6.57,6.76,6.51,6.66,1109282,0
+SANA.US,D,20220823,000000,6.73,7.3,6.73,7.14,1227493,0
+SANA.US,D,20220824,000000,7.13,7.81,7.05,7.75,938189,0
+SANA.US,D,20220825,000000,7.77,8.08,7.5909,7.71,867103,0
+SANA.US,D,20220826,000000,7.7,7.71,6.7901,6.84,1099513,0
+SANA.US,D,20220829,000000,6.7,6.95,6.41,6.44,980684,0
+SANA.US,D,20220830,000000,6.55,6.755,6.4,6.64,857616,0
+SANA.US,D,20220831,000000,6.85,7.04,6.62,6.81,980000,0
+SANA.US,D,20220901,000000,6.7,6.8,6.27,6.76,984143,0
+SANA.US,D,20220902,000000,6.915,7.07,6.48,6.53,1264718,0
+SANA.US,D,20220906,000000,6.49,6.63,6.13,6.23,1084841,0
+SANA.US,D,20220907,000000,6.25,6.89,6.25,6.86,1115906,0
+SANA.US,D,20220908,000000,6.74,7.41,6.69,7.32,852423,0
+SANA.US,D,20220909,000000,7.39,7.4434,6.98,7.1,603481,0
+SANA.US,D,20220912,000000,7.15,7.15,6.62,7.03,983265,0
+SANA.US,D,20220913,000000,6.67,6.86,6.51,6.71,2129070,0
+SANA.US,D,20220914,000000,6.71,6.71,6.355,6.64,1500312,0
+SANA.US,D,20220915,000000,6.6,7.22,6.56,7.13,1289169,0
+SANA.US,D,20220916,000000,6.78,6.9829,6.36,6.52,3808944,0
+SANA.US,D,20220919,000000,6.47,6.59,6.13,6.56,1119080,0
+SANA.US,D,20220920,000000,6.45,6.86,6.45,6.68,645704,0
+SANA.US,D,20220921,000000,6.73,6.86,6.36,6.41,765267,0
+SANA.US,D,20220922,000000,6.36,6.421,6.16,6.26,681494,0
+SANA.US,D,20220923,000000,6.11,6.4,5.65,5.93,1137337,0
+SANA.US,D,20220926,000000,5.93,6.33,5.78,5.8,745716,0
+SANA.US,D,20220927,000000,6.13,6.19,5.8,5.98,1199269,0
+SANA.US,D,20220928,000000,6.18,6.375,6.095,6.25,1180112,0
+SANA.US,D,20220929,000000,6.11,6.15,5.56,5.58,1040542,0
+SANA.US,D,20220930,000000,5.55,6.18,5.51,6,1690400,0
+SANA.US,D,20221003,000000,6.16,6.45,5.82,6.01,877139,0
+SANA.US,D,20221004,000000,6.19,6.48,6.01,6.46,948420,0
+SANA.US,D,20221005,000000,6.31,6.46,5.99,6.23,586675,0
+SANA.US,D,20221006,000000,6.33,6.56,6.16,6.32,722728,0
+SANA.US,D,20221007,000000,6.29,6.29,5.36,5.49,1453320,0
+SANA.US,D,20221010,000000,5.45,5.6,5.22,5.52,775741,0
+SANA.US,D,20221011,000000,5.5,5.765,5.27,5.58,745554,0
+SANA.US,D,20221012,000000,5.58,5.63,5.4,5.58,669377,0
+SANA.US,D,20221013,000000,5.32,5.66,5.26,5.62,766012,0
+SANA.US,D,20221014,000000,5.72,5.83,5.055,5.07,842217,0
+SANA.US,D,20221017,000000,5.2,5.31,5.07,5.2,1156013,0
+SANA.US,D,20221018,000000,5.36,5.645,5.24,5.41,875306,0
+SANA.US,D,20221019,000000,5.29,5.33,5.09,5.19,1277708,0
+SANA.US,D,20221020,000000,5.22,5.61,5.21,5.24,741948,0
+SANA.US,D,20221021,000000,5.28,5.61,5.17,5.57,958135,0
+SANA.US,D,20221024,000000,5.56,5.56,5.21,5.41,597987,0
+SANA.US,D,20221025,000000,5.44,5.75,5.44,5.67,718885,0
+SANA.US,D,20221026,000000,5.76,6.2,5.62,5.78,729653,0
+SANA.US,D,20221027,000000,5.93,5.98,5.58,5.59,638635,0
+SANA.US,D,20221028,000000,5.51,6.09,5.51,6,928512,0
+SANA.US,D,20221031,000000,5.92,5.99,5.55,5.8,1521100,0
+SANA.US,D,20221101,000000,5.9,5.97,5.71,5.82,759697,0
+SANA.US,D,20221102,000000,5.84,6.29,5.62,5.81,845471,0
+SANA.US,D,20221103,000000,5.61,5.8,4.98,5,1908972,0
+SANA.US,D,20221104,000000,5.1,5.2,4.855,5.15,867144,0
+SANA.US,D,20221107,000000,5.18,5.21,4.52,4.56,1218004,0
+SANA.US,D,20221108,000000,4.56,4.7,4.46,4.61,736326,0
+SANA.US,D,20221109,000000,4.55,4.69,4.44,4.63,744266,0
+SANA.US,D,20221110,000000,5.01,5.36,4.88,5.28,1946540,0
+SANA.US,D,20221111,000000,5.22,6.09,5.18,6.02,1254448,0
+SANA.US,D,20221114,000000,5.93,6.28,5.81,5.97,1391630,0
+SANA.US,D,20221115,000000,6.22,6.31,5.2,5.55,1638754,0
+SANA.US,D,20221116,000000,5.47,5.475,4.82,4.9,1571451,0
+SANA.US,D,20221117,000000,4.8,4.825,4.555,4.68,1071439,0
+SANA.US,D,20221118,000000,4.84,4.84,4.65,4.76,827888,0
+SANA.US,D,20221121,000000,4.67,4.83,4.55,4.66,597064,0
+SANA.US,D,20221122,000000,4.71,4.74,4.47,4.72,497944,0
+SANA.US,D,20221123,000000,4.68,4.93,4.68,4.83,593476,0
+SANA.US,D,20221125,000000,4.82,5.06,4.78,4.83,211940,0
+SANA.US,D,20221128,000000,4.78,4.84,4.615,4.66,826971,0
+SANA.US,D,20221129,000000,4.71,4.8,4.52,4.71,856054,0
+SANA.US,D,20221130,000000,4.76,5,4.43,4.99,1889539,0
+SANA.US,D,20221201,000000,5.08,5.235,4.25,4.43,1444257,0
+SANA.US,D,20221202,000000,4.34,4.56,4.11,4.53,1164483,0
+SANA.US,D,20221205,000000,4.46,4.55,4.29,4.35,906778,0
+SANA.US,D,20221206,000000,4.35,4.35,4.155,4.31,866673,0
+SANA.US,D,20221207,000000,4.34,4.52,4.22,4.48,534577,0
+SANA.US,D,20221208,000000,4.51,4.53,4.355,4.43,377495,0
+SANA.US,D,20221209,000000,4.43,4.43,4.1,4.13,605085,0
+SANA.US,D,20221212,000000,4.14,4.53,4.06,4.42,1005023,0
+SANA.US,D,20221213,000000,4.62,4.7178,4.31,4.52,694284,0
+SANA.US,D,20221214,000000,4.48,4.55,4.235,4.28,767171,0
+SANA.US,D,20221215,000000,4.19,4.39,3.85,3.9,1265813,0
+SANA.US,D,20221216,000000,3.84,3.91,3.56,3.67,2620341,0
+SANA.US,D,20221219,000000,3.64,3.82,3.335,3.42,1316612,0
+SANA.US,D,20221220,000000,3.39,3.585,3.345,3.55,1514311,0
+SANA.US,D,20221221,000000,3.57,3.83,3.45,3.59,889630,0
+SANA.US,D,20221222,000000,3.49,3.615,3.35,3.57,776128,0
+SANA.US,D,20221223,000000,3.55,3.66,3.37,3.39,732196,0
+SANA.US,D,20221227,000000,3.43,3.43,3.19,3.19,653525,0
+SANA.US,D,20221228,000000,3.17,3.3443,3.1508,3.3,888891,0
+SANA.US,D,20221229,000000,3.3,3.89,3.28,3.79,1503930,0
+SANA.US,D,20221230,000000,3.71,3.96,3.6825,3.95,961211,0
+SANA.US,D,20230103,000000,3.98,4.04,3.67,3.73,724525,0
+SANA.US,D,20230104,000000,3.78,4.12,3.77,4.02,943791,0
+SANA.US,D,20230105,000000,3.98,3.98,3.71,3.73,981701,0
+SANA.US,D,20230106,000000,3.79,3.79,3.41,3.63,783922,0
+SANA.US,D,20230109,000000,3.75,3.88,3.52,3.74,773225,0
+SANA.US,D,20230110,000000,3.69,3.965,3.69,3.92,632663,0
+SANA.US,D,20230111,000000,3.88,4.43,3.77,4.39,1163387,0
+SANA.US,D,20230112,000000,4.41,4.59,4.25,4.57,1812972,0
+SANA.US,D,20230113,000000,4.46,4.74,4.46,4.73,1924716,0
+SANA.US,D,20230117,000000,4.75,4.88,4.62,4.72,1147708,0
+SANA.US,D,20230118,000000,4.77,4.79,4.37,4.38,916738,0
+SANA.US,D,20230119,000000,4.35,4.35,4.01,4.18,828219,0
+SANA.US,D,20230120,000000,4.26,4.615,4.15,4.54,1233501,0
+SANA.US,D,20230123,000000,4.51,4.7,4.44,4.6,884809,0
+SANA.US,D,20230124,000000,4.53,4.79,4.47,4.71,824166,0
+SANA.US,D,20230125,000000,4.66,4.73,4.51,4.69,569913,0
+SANA.US,D,20230126,000000,4.76,4.81,4.45,4.61,783017,0
+SANA.US,D,20230127,000000,4.63,4.92,4.55,4.81,1167272,0
+SANA.US,D,20230130,000000,4.79,4.89,4.56,4.65,962173,0
+SANA.US,D,20230131,000000,4.65,4.76,4.5,4.56,1082801,0
+SANA.US,D,20230201,000000,4.54,4.755,4.44,4.71,1019250,0
+SANA.US,D,20230202,000000,4.87,5.14,4.76,4.92,1370783,0
+SANA.US,D,20230203,000000,4.74,4.93,4.64,4.68,641236,0
+SANA.US,D,20230206,000000,4.68,4.865,4.6,4.72,664089,0
+SANA.US,D,20230207,000000,4.73,4.79,4.62,4.76,729579,0
+SANA.US,D,20230208,000000,4.76,4.76,4.425,4.48,800737,0
+SANA.US,D,20230209,000000,4.61,4.64,4.35,4.36,837722,0
+SANA.US,D,20230210,000000,4.3,4.32,4.13,4.26,918052,0
+SANA.US,D,20230213,000000,4.35,4.35,4.1004,4.28,725888,0
+SANA.US,D,20230214,000000,4.24,4.585,4.16,4.53,632600,0
+SANA.US,D,20230215,000000,4.49,4.67,4.4,4.64,575896,0
+SANA.US,D,20230216,000000,4.58,4.58,4.29,4.31,600604,0
+SANA.US,D,20230217,000000,4.32,4.385,4.14,4.38,618191,0
+SANA.US,D,20230221,000000,4.33,4.33,3.94,3.98,1124430,0
+SANA.US,D,20230222,000000,3.98,4.15,3.935,4.07,985882,0
+SANA.US,D,20230223,000000,4.09,4.095,3.87,3.99,750924,0
+SANA.US,D,20230224,000000,3.88,3.9,3.7,3.76,1357995,0
+SANA.US,D,20230227,000000,3.8,3.8,3.64,3.7,1209829,0
+SANA.US,D,20230228,000000,3.74,3.83,3.63,3.67,1436180,0
+SANA.US,D,20230301,000000,3.66,3.7,3.54,3.59,842391,0
+SANA.US,D,20230302,000000,3.54,3.815,3.5,3.76,1229325,0
+SANA.US,D,20230303,000000,3.81,3.99,3.72,3.9,686026,0
+SANA.US,D,20230306,000000,3.91,3.975,3.505,3.54,1007101,0
+SANA.US,D,20230307,000000,3.72,3.925,3.57,3.73,825837,0
+SANA.US,D,20230308,000000,3.72,3.72,3.52,3.59,913772,0
+SANA.US,D,20230309,000000,3.62,3.64,3.31,3.34,1052393,0
+SANA.US,D,20230310,000000,3.35,3.44,2.99,3.16,1602228,0
+SANA.US,D,20230313,000000,3.11,3.5801,3.08,3.49,1512802,0
+SANA.US,D,20230314,000000,3.57,3.575,3.36,3.44,1003877,0
+SANA.US,D,20230315,000000,3.36,3.455,3.32,3.42,873383,0
+SANA.US,D,20230316,000000,3.35,3.355,3.1,3.26,877986,0
+SANA.US,D,20230317,000000,3.26,3.65,3.17,3.5,2943308,0
+SANA.US,D,20230320,000000,3.58,3.5999,3.42,3.52,895763,0
+SANA.US,D,20230321,000000,3.58,3.59,3.46,3.5,734254,0
+SANA.US,D,20230322,000000,3.51,3.59,3.26,3.27,1006177,0
+SANA.US,D,20230323,000000,3.31,3.37,3.14,3.25,952545,0
+SANA.US,D,20230324,000000,3.19,3.29,3.14,3.23,933894,0
+SANA.US,D,20230327,000000,3.29,3.4,3.21,3.34,565050,0
+SANA.US,D,20230328,000000,3.32,3.4,3.12,3.13,522470,0
+SANA.US,D,20230329,000000,3.19,3.27,3.12,3.27,684378,0
+SANA.US,D,20230330,000000,3.29,3.38,3.05,3.11,701163,0
+SANA.US,D,20230331,000000,3.13,3.29,3.1,3.27,1163013,0
+SANA.US,D,20230403,000000,3.22,3.26,3.165,3.22,625612,0
+SANA.US,D,20230404,000000,3.27,3.315,3.1,3.22,1216854,0
+SANA.US,D,20230405,000000,3.21,3.445,3.14,3.24,1858834,0
+SANA.US,D,20230406,000000,3.25,3.36,3.2,3.29,883379,0
+SANA.US,D,20230410,000000,3.29,3.325,3.17,3.28,816583,0
+SANA.US,D,20230411,000000,3.28,3.65,3.27,3.65,1152560,0
+SANA.US,D,20230412,000000,3.67,3.97,3.665,3.75,1352994,0
+SANA.US,D,20230413,000000,3.82,4.965,3.7425,4.9,5128687,0
+SANA.US,D,20230414,000000,4.92,5.23,4.8,5.19,2579353,0
+SANA.US,D,20230417,000000,5.18,5.685,5.14,5.64,2578253,0
+SANA.US,D,20230418,000000,5.65,5.8,5.23,5.55,2217149,0
+SANA.US,D,20230419,000000,5.45,5.68,5.38,5.59,1429879,0
+SANA.US,D,20230420,000000,5.57,5.67,5.09,5.11,1453677,0
+SANA.US,D,20230421,000000,5.09,5.335,5.08,5.24,1207236,0
+SANA.US,D,20230424,000000,5.34,5.34,4.96,5.03,1015544,0
+SANA.US,D,20230425,000000,5,5.36,5,5.25,1150004,0
+SANA.US,D,20230426,000000,5.26,5.3755,5.085,5.23,721046,0
+SANA.US,D,20230427,000000,5.27,5.44,5.124,5.19,739868,0
+SANA.US,D,20230428,000000,5.19,5.4,5.0902,5.29,671018,0
+SANA.US,D,20230501,000000,5.27,5.66,5.25,5.47,991291,0
+SANA.US,D,20230502,000000,5.3,5.41,4.935,5.05,1930597,0
+SANA.US,D,20230503,000000,5.05,5.58,5.05,5.5,1700731,0
+SANA.US,D,20230504,000000,5.53,5.865,5.35,5.75,1462951,0
+SANA.US,D,20230505,000000,5.8,5.98,5.67,5.7,1154046,0
+SANA.US,D,20230508,000000,5.68,5.73,5.455,5.54,809844,0
+SANA.US,D,20230509,000000,5.5,6.14,5.42,6.11,1628944,0
+SANA.US,D,20230510,000000,6.24,6.86,6.23,6.58,1791195,0
+SANA.US,D,20230511,000000,6.58,6.675,6.38,6.48,1569715,0
+SANA.US,D,20230512,000000,6.48,6.5,6.0338,6.37,986643,0
+SANA.US,D,20230515,000000,6.49,7.78,6.4,7.52,3379770,0
+SANA.US,D,20230516,000000,7.39,7.44,7.05,7.24,1523618,0
+SANA.US,D,20230517,000000,7.25,7.59,7.08,7.48,1490461,0
+SANA.US,D,20230518,000000,7.34,7.54,6.91,7.22,1565732,0
+SANA.US,D,20230519,000000,7.31,7.545,6.93,7.12,1424390,0
+SANA.US,D,20230522,000000,7.22,7.645,7.125,7.53,1600315,0
+SANA.US,D,20230523,000000,7.5,8.005,7.041,7.09,2585135,0
+SANA.US,D,20230524,000000,7.01,7.12,6.45,6.48,1881211,0
+SANA.US,D,20230525,000000,6.47,6.56,6.23,6.24,1295009,0
+SANA.US,D,20230526,000000,6.2,6.44,6.075,6.28,1098789,0
+SANA.US,D,20230530,000000,6.26,6.54,5.43,5.8,1676093,0
+SANA.US,D,20230531,000000,5.8,6.11,5.7,6.02,1246246,0
+SANA.US,D,20230601,000000,5.98,6.27,5.75,6.1,824886,0
+SANA.US,D,20230602,000000,6.21,6.7,6.16,6.43,1250575,0
+SANA.US,D,20230605,000000,6.41,6.54,6.2,6.22,633064,0
+SANA.US,D,20230606,000000,6.25,6.48,6.11,6.34,1143760,0
+SANA.US,D,20230607,000000,6.39,6.53,6.1,6.21,888576,0
+SANA.US,D,20230608,000000,6.16,6.815,6.08,6.7,1117399,0
+SANA.US,D,20230609,000000,6.72,6.79,6.1486,6.2,1015158,0
+SANA.US,D,20230612,000000,6.26,6.715,6.14,6.57,1861402,0
+SANA.US,D,20230613,000000,6.58,6.695,6.365,6.42,1933819,0
+SANA.US,D,20230614,000000,6.43,6.62,6.17,6.3,1152818,0
+SANA.US,D,20230615,000000,6.24,6.565,6.14,6.5,1063491,0
+SANA.US,D,20230616,000000,6.64,6.64,6.125,6.19,3172939,0
+SANA.US,D,20230620,000000,6.17,6.29,6.01,6.19,885995,0
+SANA.US,D,20230621,000000,6.02,6.139,5.7,5.86,5478679,0
+SANA.US,D,20230622,000000,5.81,5.9097,5.57,5.62,1024073,0
+SANA.US,D,20230623,000000,5.55,5.73,5.46,5.71,1425904,0
+SANA.US,D,20230626,000000,5.85,6.1304,5.67,6.01,811151,0
+SANA.US,D,20230627,000000,6.03,6.23,5.91,6.2,719125,0
+SANA.US,D,20230628,000000,6.22,6.35,6.08,6.26,845533,0
+SANA.US,D,20230629,000000,6.23,6.28,5.845,5.9,1198407,0
+SANA.US,D,20230630,000000,5.99,6.01,5.715,5.96,880999,0
+SANA.US,D,20230703,000000,5.96,6.12,5.85,6.04,411761,0
+SANA.US,D,20230705,000000,6.02,6.2,5.91,6.02,675874,0
+SANA.US,D,20230706,000000,5.9,5.97,5.725,5.92,527245,0
+SANA.US,D,20230707,000000,5.95,6.03,5.85,5.99,604735,0
+SANA.US,D,20230710,000000,5.98,6.19,5.9201,6.15,1167407,0
+SANA.US,D,20230711,000000,6.15,6.175,6,6.11,497034,0
+SANA.US,D,20230712,000000,6.24,6.31,6.11,6.23,718878,0
+SANA.US,D,20230713,000000,6.28,6.28,5.92,5.93,815257,0
+SANA.US,D,20230714,000000,5.93,5.97,5.71,5.78,951889,0
+SANA.US,D,20230717,000000,5.79,6.275,5.71,6.12,2067161,0
+SANA.US,D,20230718,000000,6.12,6.46,5.94,6,1266108,0
+SANA.US,D,20230719,000000,6.06,6.285,5.965,5.98,842853,0
+SANA.US,D,20230720,000000,5.96,6.03,5.785,5.86,1765469,0
+SANA.US,D,20230721,000000,6.05,6.13,5.765,6.12,628131,0
+SANA.US,D,20230724,000000,6.11,6.325,5.98,5.98,743369,0
+SANA.US,D,20230725,000000,5.98,6.05,5.87,5.92,373004,0
+SANA.US,D,20230726,000000,5.89,6.02,5.86,5.94,536526,0
+SANA.US,D,20230727,000000,6.06,6.1,5.66,5.69,1179736,0
+SANA.US,D,20230728,000000,5.77,5.9,5.66,5.82,811737,0
+SANA.US,D,20230731,000000,5.85,5.94,5.74,5.86,1095544,0
+SANA.US,D,20230801,000000,5.79,5.79,5.58,5.73,654150,0
+SANA.US,D,20230802,000000,5.62,5.695,5.44,5.59,786329,0
+SANA.US,D,20230803,000000,5.58,5.59,5.265,5.43,786125,0
+SANA.US,D,20230804,000000,5.32,5.53,5.23,5.38,724532,0
+SANA.US,D,20230807,000000,5.36,5.36,5.04,5.12,1065026,0
+SANA.US,D,20230808,000000,5.12,5.57,5.12,5.52,1331890,0
+SANA.US,D,20230809,000000,5.55,5.76,5.45,5.61,909473,0
+SANA.US,D,20230810,000000,5.65,5.765,5.44,5.48,695127,0
+SANA.US,D,20230811,000000,5.42,5.6299,5.38,5.46,554320,0
+SANA.US,D,20230814,000000,5.31,5.45,4.995,5.4,891536,0
+SANA.US,D,20230815,000000,5.38,5.425,5.14,5.38,673161,0
+SANA.US,D,20230816,000000,5.37,5.64,5.33,5.38,1077341,0
+SANA.US,D,20230817,000000,5.4,5.45,5.27,5.38,524380,0
+SANA.US,D,20230818,000000,5.3,5.58,5.23,5.44,612090,0
+SANA.US,D,20230821,000000,5.43,5.64,5.25,5.56,500844,0
+SANA.US,D,20230822,000000,5.62,5.71,5.42,5.6,493226,0
+SANA.US,D,20230823,000000,5.63,5.73,5.43,5.45,545621,0
+SANA.US,D,20230824,000000,5.53,5.615,5.33,5.38,764053,0
+SANA.US,D,20230825,000000,5.38,5.5375,5.285,5.45,464294,0
+SANA.US,D,20230828,000000,5.49,5.67,5.4125,5.53,1071492,0
+SANA.US,D,20230829,000000,5.53,5.5892,5.36,5.4,310405,0
+SANA.US,D,20230830,000000,5.39,5.5,5.265,5.49,606529,0
+SANA.US,D,20230831,000000,5.52,5.61,5.32,5.35,712504,0
+SANA.US,D,20230901,000000,5.37,5.61,5.27,5.34,909261,0
+SANA.US,D,20230905,000000,5.59,6.08,5.58,5.8,1138328,0
+SANA.US,D,20230906,000000,5.83,5.94,5.6301,5.92,744717,0
+SANA.US,D,20230907,000000,5.87,5.9,5.53,5.54,639075,0
+SANA.US,D,20230908,000000,5.53,5.75,5.4,5.51,687293,0
+SANA.US,D,20230911,000000,5.55,5.7501,5.48,5.57,600084,0
+SANA.US,D,20230912,000000,5.55,5.78,5.42,5.69,579289,0
+SANA.US,D,20230913,000000,4.91,5.33,4.775,5.135,2672209,0
+SANA.US,D,20230914,000000,5.15,5.195,4.365,4.505,1733729,0
+SANA.US,D,20230915,000000,4.51,4.52,4.2,4.47,2194675,0
+SANA.US,D,20230918,000000,4.44,4.4693,4.16,4.23,1103368,0
+SANA.US,D,20230919,000000,4.23,4.41,4.16,4.39,814372,0
+SANA.US,D,20230920,000000,4.38,4.56,4.21,4.22,931639,0
+SANA.US,D,20230921,000000,4.17,4.19,3.93,3.96,871830,0
+SANA.US,D,20230922,000000,3.99,4.07,3.77,3.83,888216,0
+SANA.US,D,20230925,000000,3.98,4.06,3.65,3.93,1826484,0
+SANA.US,D,20230926,000000,3.95,4.15,3.74,3.77,1738621,0
+SANA.US,D,20230927,000000,3.77,3.995,3.73,3.97,1175487,0
+SANA.US,D,20230928,000000,3.94,4,3.785,3.99,1395822,0
+SANA.US,D,20230929,000000,4.12,4.12,3.76,3.87,1020828,0
+SANA.US,D,20231002,000000,3.86,3.86,3.505,3.58,1329114,0
+SANA.US,D,20231003,000000,3.5,3.69,3.38,3.61,2793496,0
+SANA.US,D,20231004,000000,3.54,3.75,3.54,3.66,2246096,0
+SANA.US,D,20231005,000000,3.63,3.855,3.62,3.77,1251179,0
+SANA.US,D,20231006,000000,3.72,3.83,3.665,3.8,1009906,0
+SANA.US,D,20231009,000000,3.75,3.795,3.57,3.65,710792,0
+SANA.US,D,20231010,000000,3.64,3.9,3.64,3.8,1207876,0
+SANA.US,D,20231011,000000,3.82,3.93,3.39,3.46,1138587,0
+SANA.US,D,20231012,000000,3.42,3.42,3.16,3.2,1442618,0
+SANA.US,D,20231013,000000,3.2,3.385,3.13,3.35,1321687,0
+SANA.US,D,20231016,000000,3.36,3.4,2.93,3.06,1606177,0
+SANA.US,D,20231017,000000,3.01,3.155,3.01,3.11,3265992,0
+SANA.US,D,20231018,000000,3.05,3.155,2.96,3.1,1211815,0
+SANA.US,D,20231019,000000,3.12,3.216,2.95,2.99,1230832,0
+SANA.US,D,20231020,000000,2.99,3.12,2.955,3.06,1085977,0
+SANA.US,D,20231023,000000,3.04,3.16,2.9593,3,1696684,0
+SANA.US,D,20231024,000000,3.01,3.16,2.925,2.98,1039131,0
+SANA.US,D,20231025,000000,2.91,2.95,2.8,2.81,1047472,0
+SANA.US,D,20231026,000000,2.83,2.97,2.8,2.92,1067940,0
+SANA.US,D,20231027,000000,2.92,3.02,2.745,2.8,1704071,0
+SANA.US,D,20231030,000000,2.85,3.055,2.81,2.96,957087,0
+SANA.US,D,20231031,000000,2.94,3.08,2.84,2.96,892474,0
+SANA.US,D,20231101,000000,3,3.11,2.92,3.09,1108237,0
+SANA.US,D,20231102,000000,3.17,3.29,3.065,3.08,1136763,0
+SANA.US,D,20231103,000000,3.16,3.61,3.16,3.53,1734487,0
+SANA.US,D,20231106,000000,3.57,3.67,3.42,3.43,1819016,0
+SANA.US,D,20231107,000000,3.51,3.89,3.3399,3.88,1928391,0
+SANA.US,D,20231108,000000,3.98,3.98,3.33,3.34,1724626,0
+SANA.US,D,20231109,000000,3.44,3.87,3.29,3.305,1822691,0
+SANA.US,D,20231110,000000,3.34,3.37,3.06,3.37,1325418,0
+SANA.US,D,20231113,000000,3.43,3.52,3.25,3.48,984652,0
+SANA.US,D,20231114,000000,3.67,3.885,3.67,3.8,1374493,0
+SANA.US,D,20231115,000000,3.8,4.4,3.8,4.24,1916769,0
+SANA.US,D,20231116,000000,4.18,4.23,3.85,3.92,1421959,0
+SANA.US,D,20231117,000000,3.96,4.275,3.9,4.2,1434264,0
+SANA.US,D,20231120,000000,4.28,4.505,4.15,4.3,1379674,0
+SANA.US,D,20231121,000000,4.21,4.23,4,4.01,778537,0
+SANA.US,D,20231122,000000,4.09,4.3,4.05,4.25,746840,0
+SANA.US,D,20231124,000000,4.26,4.45,4.22,4.38,597363,0
+SANA.US,D,20231127,000000,4.33,4.3584,4.14,4.24,1668561,0
+SANA.US,D,20231128,000000,4.23,4.36,4.18,4.24,659643,0
+SANA.US,D,20231129,000000,4.26,4.4,4.1,4.19,1686379,0
+SANA.US,D,20231130,000000,4.31,4.399,3.985,4.06,1844000,0
+SANA.US,D,20231201,000000,4.05,4.12,3.76,4.04,1544649,0
+SANA.US,D,20231204,000000,4,4.095,3.51,4.09,1519126,0
+SANA.US,D,20231205,000000,4.02,4.195,3.89,4.005,1050608,0
+SANA.US,D,20231206,000000,4.07,4.08,3.84,3.85,1093453,0
+SANA.US,D,20231207,000000,3.85,3.955,3.845,3.9,984114,0
+SANA.US,D,20231208,000000,3.92,3.99,3.71,3.72,718505,0
+SANA.US,D,20231211,000000,3.72,3.79,3.565,3.64,1717533,0
+SANA.US,D,20231212,000000,3.65,3.65,3.36,3.4,996720,0
+SANA.US,D,20231213,000000,3.38,3.64,3.37,3.62,3080289,0
+SANA.US,D,20231214,000000,3.74,4.15,3.74,3.99,2029465,0
+SANA.US,D,20231215,000000,4.04,4.145,3.925,4.01,3808830,0
+SANA.US,D,20231218,000000,4.01,4.01,3.74,3.75,1311066,0
+SANA.US,D,20231219,000000,3.72,4.27,3.72,4.26,1927289,0
+SANA.US,D,20231220,000000,4.23,4.23,3.995,4.1,2250046,0
+SANA.US,D,20231221,000000,4.18,4.26,4.045,4.11,1216210,0
+SANA.US,D,20231222,000000,4.17,4.4194,4.17,4.37,1479989,0
+SANA.US,D,20231226,000000,4.49,4.61,4.42,4.55,970063,0
+SANA.US,D,20231227,000000,4.62,4.66,4.1,4.27,1475441,0
+SANA.US,D,20231228,000000,4.28,4.505,4.18,4.35,1375819,0
+SANA.US,D,20231229,000000,4.36,4.36,4.07,4.08,1396630,0
+SANA.US,D,20240102,000000,4.06,4.3,3.91,4.2,1277404,0
+SANA.US,D,20240103,000000,4.13,4.76,3.95,4.7,3890769,0
+SANA.US,D,20240104,000000,4.73,4.97,4.46,4.9,3893495,0
+SANA.US,D,20240105,000000,5,5.54,4.64,5.1,5036840,0
+SANA.US,D,20240108,000000,4.9,5.29,4.86,5.08,3105178,0
+SANA.US,D,20240109,000000,4.96,5.28,4.55,5.155,2175375,0
+SANA.US,D,20240110,000000,5.18,9.15,5.16,7.18,63367911,0
+SANA.US,D,20240111,000000,7.04,7.1,5.83,6.63,9415034,0
+SANA.US,D,20240112,000000,6.63,6.8985,5.95,6.325,4080906,0
+SANA.US,D,20240116,000000,6.51,6.84,6.015,6.36,2963387,0
+SANA.US,D,20240117,000000,6.14,6.38,5.92,6.12,2632826,0
+SANA.US,D,20240118,000000,6.12,6.19,5.5,5.65,2848512,0
+SANA.US,D,20240119,000000,5.63,5.63,4.83,5.06,4273298,0
+SANA.US,D,20240122,000000,5.21,5.6,5.12,5.39,1707037,0
+SANA.US,D,20240123,000000,5.46,5.54,5.235,5.35,1585386,0
+SANA.US,D,20240124,000000,5.49,5.955,5.24,5.32,2399556,0
+SANA.US,D,20240125,000000,5.38,5.495,5.23,5.35,1851574,0
+SANA.US,D,20240126,000000,5.41,5.5999,5.32,5.47,1376829,0
+SANA.US,D,20240129,000000,5.47,5.99,5.22,5.98,1377105,0
+SANA.US,D,20240130,000000,5.94,5.98,5.64,5.65,1154768,0
+SANA.US,D,20240131,000000,5.65,5.835,5.47,5.49,1398992,0
+SANA.US,D,20240201,000000,5.49,5.83,5.43,5.83,998791,0
+SANA.US,D,20240202,000000,5.79,5.82,5.58,5.74,1013331,0
+SANA.US,D,20240205,000000,5.73,6.04,5.54,6.03,1112685,0
+SANA.US,D,20240206,000000,6.03,6.375,5.87,6.29,1293384,0
+SANA.US,D,20240207,000000,6.29,6.29,6,6.1,1075674,0
+SANA.US,D,20240208,000000,6.36,6.85,5.835,6.16,9274200,0
+SANA.US,D,20240209,000000,6.19,6.555,6.06,6.47,2059246,0
+SANA.US,D,20240212,000000,6.45,6.5,6.055,6.3,2010744,0
+SANA.US,D,20240213,000000,6.49,6.59,6.22,6.27,2518753,0
+SANA.US,D,20240214,000000,6.39,7.43,6.33,7.22,3874987,0
+SANA.US,D,20240215,000000,7.33,8.75,7.28,8.52,5200780,0
+SANA.US,D,20240216,000000,8.33,8.97,8.15,8.68,3444868,0
+SANA.US,D,20240220,000000,8.7,8.95,8.1,8.14,1950923,0
+SANA.US,D,20240221,000000,8.06,8.2531,7.56,7.99,2409664,0
+SANA.US,D,20240222,000000,8.01,8.349,7.8128,8.09,1344447,0
+SANA.US,D,20240223,000000,8.1,8.8,8.1,8.285,1666328,0
+SANA.US,D,20240226,000000,8.25,8.52,8.201,8.45,1369642,0
+SANA.US,D,20240227,000000,8.53,10,8.49,9.94,4358255,0
+SANA.US,D,20240228,000000,9.86,10.86,9.62,10.67,3351538,0
+SANA.US,D,20240229,000000,10.92,10.95,9.9,10.04,3314471,0
+SANA.US,D,20240301,000000,11.5,12,10.84,11.27,5333207,0
+SANA.US,D,20240304,000000,11.43,11.48,9.23,9.46,5047064,0
+SANA.US,D,20240305,000000,9.42,9.9,9.1314,9.81,2199658,0
+SANA.US,D,20240306,000000,9.86,9.86,8.22,9.73,3377516,0
+SANA.US,D,20240307,000000,9.86,10.18,9.48,9.58,1695994,0
+SANA.US,D,20240308,000000,9.74,10.25,9.345,9.5,1402076,0
+SANA.US,D,20240311,000000,9.57,10.02,9.43,9.5,1299091,0
+SANA.US,D,20240312,000000,9.48,9.6,9.1,9.27,978510,0
+SANA.US,D,20240313,000000,9.3,9.89,9.22,9.85,1159024,0
+SANA.US,D,20240314,000000,9.79,9.805,8.92,9.05,1755946,0
+SANA.US,D,20240315,000000,8.95,9.42,8.87,8.88,2708498,0
+SANA.US,D,20240318,000000,8.9,9.09,8.52,8.91,1213482,0
+SANA.US,D,20240319,000000,8.77,8.9,8.23,8.65,1693676,0
+SANA.US,D,20240320,000000,8.62,9.015,8.41,8.95,2096499,0
+SANA.US,D,20240321,000000,9.14,9.38,8.98,9.15,1031607,0
+SANA.US,D,20240322,000000,9.1,9.285,8.86,9.15,984210,0
+SANA.US,D,20240325,000000,9.19,9.595,8.965,9.09,1111688,0
+SANA.US,D,20240326,000000,9.26,9.555,9.01,9.46,1133152,0
+SANA.US,D,20240327,000000,9.55,10,9.21,10,1319527,0
+SANA.US,D,20240328,000000,9.99,10.12,9.76,10,1255317,0
+SANA.US,D,20240401,000000,10,10.18,9.77,10.12,1269593,0
+SANA.US,D,20240402,000000,9.7,9.7,8.75,8.82,1799736,0
+SANA.US,D,20240403,000000,8.78,9.21,8.6,9.16,1308897,0
+SANA.US,D,20240404,000000,9.33,9.4699,8.45,8.51,1291055,0
+SANA.US,D,20240405,000000,8.43,9.065,8.285,9.01,976743,0
+SANA.US,D,20240408,000000,9.18,9.19,8.8,9.09,842277,0
+SANA.US,D,20240409,000000,9.09,9.36,8.84,9.34,909445,0
+SANA.US,D,20240410,000000,8.88,9.04,8.74,9,1110421,0
+SANA.US,D,20240411,000000,9.11,9.37,8.95,9.36,868045,0
+SANA.US,D,20240412,000000,9.3,9.55,8.79,8.96,1469457,0
+SANA.US,D,20240415,000000,8.99,9.16,8.53,8.55,1675518,0
+SANA.US,D,20240416,000000,8.5,8.605,8.13,8.41,1364022,0
+SANA.US,D,20240417,000000,8.41,8.59,8.155,8.26,1364434,0
+SANA.US,D,20240418,000000,8.2,8.2,7.64,7.73,1882326,0
+SANA.US,D,20240419,000000,7.63,7.84,7.25,7.61,3378547,0
+SANA.US,D,20240422,000000,7.66,7.96,7.5,7.93,2126514,0
+SANA.US,D,20240423,000000,7.9,8.33,7.9,8.09,1688156,0
+SANA.US,D,20240424,000000,8.16,8.62,8.04,8.58,1221006,0
+SANA.US,D,20240425,000000,8.22,8.57,8.22,8.5,1825504,0
+SANA.US,D,20240426,000000,8.57,8.88,8.46,8.72,1612114,0
+SANA.US,D,20240429,000000,8.89,9.18,8.7,9.08,1323785,0
+SANA.US,D,20240430,000000,8.96,9.11,8.675,9,1808070,0
+SANA.US,D,20240501,000000,8.98,10.05,8.795,9.63,2482763,0
+SANA.US,D,20240502,000000,9.75,9.95,9.405,9.78,1494343,0
+SANA.US,D,20240503,000000,10,10.476,9.87,10.44,3311426,0
+SANA.US,D,20240506,000000,10.45,10.5,9.955,10,1733286,0
+SANA.US,D,20240507,000000,10.17,10.23,9.825,10.04,850431,0
+SANA.US,D,20240508,000000,9.67,9.895,9.235,9.49,1254556,0
+SANA.US,D,20240509,000000,9.26,9.43,7.26,7.5,5695358,0
+SANA.US,D,20240510,000000,7.52,7.97,7.4012,7.56,3844896,0
+SANA.US,D,20240513,000000,7.67,8,7.44,7.91,1741935,0
+SANA.US,D,20240514,000000,8.1,8.9,8,8.6,2359896,0
+SANA.US,D,20240515,000000,8.94,9.305,8.7,9.27,1494014,0
+SANA.US,D,20240516,000000,9.34,9.49,8.54,8.55,1126685,0
+SANA.US,D,20240517,000000,8.54,8.78,8.4,8.73,1264834,0
+SANA.US,D,20240520,000000,8.78,9.015,8.5515,8.63,1121171,0
+SANA.US,D,20240521,000000,8.48,8.7,8.28,8.3,1284008,0
+SANA.US,D,20240522,000000,8.51,8.51,8.185,8.26,1074008,0
+SANA.US,D,20240523,000000,8.31,8.31,7.8,7.98,1692576,0
+SANA.US,D,20240524,000000,8.07,8.25,7.96,8.02,799658,0
+SANA.US,D,20240528,000000,8.18,8.28,7.5,7.8,1153071,0
+SANA.US,D,20240529,000000,7.63,7.84,7.5,7.75,1169671,0
+SANA.US,D,20240530,000000,7.85,7.92,7.585,7.61,1367060,0
+SANA.US,D,20240531,000000,7.66,7.89,7.49,7.5,2569190,0
+SANA.US,D,20240603,000000,7.64,8.165,7.49,7.81,1574804,0
+SANA.US,D,20240604,000000,7.8,7.91,7.4,7.5,1070184,0
+SANA.US,D,20240605,000000,7.53,7.89,7.45,7.83,1083979,0
+SANA.US,D,20240606,000000,7.87,7.885,7.33,7.36,1124019,0
+SANA.US,D,20240607,000000,7.25,7.33,6.98,6.98,1124266,0
+SANA.US,D,20240610,000000,6.96,7.07,6.67,6.92,2359559,0
+SANA.US,D,20240611,000000,6.8,6.985,6.54,6.89,3203614,0
+SANA.US,D,20240612,000000,7.18,7.34,6.77,6.82,2421441,0
+SANA.US,D,20240613,000000,6.8,7.19,6.7,7.15,1197646,0
+SANA.US,D,20240614,000000,7.02,7.03,6.07,6.08,1911027,0
+SANA.US,D,20240617,000000,6.04,6.25,5.91,6,1862340,0
+SANA.US,D,20240618,000000,5.99,5.99,5.64,5.68,1968253,0
+SANA.US,D,20240620,000000,5.68,5.69,5.2,5.23,2478563,0
+SANA.US,D,20240621,000000,5.25,5.55,5.234,5.51,3225372,0
+SANA.US,D,20240624,000000,5.61,5.73,5.45,5.54,1499651,0
+SANA.US,D,20240625,000000,5.51,5.61,5.4,5.42,1901522,0
+SANA.US,D,20240626,000000,5.51,5.51,5.08,5.25,2288264,0
+SANA.US,D,20240627,000000,5.2,5.4,5.05,5.4,1911957,0
+SANA.US,D,20240628,000000,5.42,5.55,5.285,5.46,9210101,0
+SANA.US,D,20240701,000000,5.45,5.59,5.345,5.47,1299908,0
+SANA.US,D,20240702,000000,5.45,5.59,5.25,5.35,1291807,0
+SANA.US,D,20240703,000000,5.35,5.47,5.16,5.22,678008,0
+SANA.US,D,20240705,000000,5.21,5.22,4.93,5.09,996872,0
+SANA.US,D,20240708,000000,5.2,5.21,4.94,5.08,1559266,0
+SANA.US,D,20240709,000000,5.07,5.24,4.96,5.23,992988,0
+SANA.US,D,20240710,000000,5.29,5.29,5.13,5.18,961212,0
+SANA.US,D,20240711,000000,5.36,5.79,5.36,5.66,2028032,0
+SANA.US,D,20240712,000000,5.74,6.08,5.67,5.95,1418517,0
+SANA.US,D,20240715,000000,6.01,6.61,5.97,6.36,2280957,0
+SANA.US,D,20240716,000000,6.43,7.4,6.43,6.86,6802169,0
+SANA.US,D,20240717,000000,6.62,6.625,6.195,6.38,2336365,0
+SANA.US,D,20240718,000000,6.35,6.63,5.84,5.93,1899498,0
+SANA.US,D,20240719,000000,5.99,5.99,5.695,5.8,1224082,0
+SANA.US,D,20240722,000000,5.91,6.155,5.86,6.11,1395975,0
+SANA.US,D,20240723,000000,6.07,6.39,5.95,6.29,1292585,0
+SANA.US,D,20240724,000000,6.22,6.48,6.06,6.12,1204323,0
+SANA.US,D,20240725,000000,6.14,6.41,5.95,6.05,1827378,0
+SANA.US,D,20240726,000000,6.25,6.61,6.15,6.4,1358288,0
+SANA.US,D,20240729,000000,6.4,6.5,6,6.15,1164391,0
+SANA.US,D,20240730,000000,6.21,6.43,5.845,5.87,1174930,0
+SANA.US,D,20240731,000000,5.9,6.4,5.76,6.09,1099235,0
+SANA.US,D,20240801,000000,6.08,6.12,5.2725,5.36,1729231,0
+SANA.US,D,20240802,000000,5.1,5.245,4.9,5.04,1747382,0
+SANA.US,D,20240805,000000,4.55,4.92,4.401,4.84,2312119,0
+SANA.US,D,20240806,000000,4.86,5.05,4.705,4.96,1244137,0
+SANA.US,D,20240807,000000,5.13,5.16,4.65,4.72,1282125,0
+SANA.US,D,20240808,000000,4.8,4.95,4.595,4.66,1674868,0
+SANA.US,D,20240809,000000,5,5.52,4.805,4.91,2261241,0
+SANA.US,D,20240812,000000,4.9,5.05,4.81,4.89,968571,0
+SANA.US,D,20240813,000000,4.9,5.01,4.83,4.9,1236500,0
+SANA.US,D,20240814,000000,4.95,5.04,4.735,4.75,1113593,0
+SANA.US,D,20240815,000000,4.93,5.02,4.78,4.99,1251436,0
+SANA.US,D,20240816,000000,4.99,5.04,4.9,4.99,965160,0
+SANA.US,D,20240819,000000,5.13,5.13,4.89,5.04,2532352,0
+SANA.US,D,20240820,000000,5.04,5.08,4.92,5.01,1102174,0
+SANA.US,D,20240821,000000,5.04,5.4199,5.04,5.3,1472090,0
+SANA.US,D,20240822,000000,5.28,5.73,5.2,5.71,2227963,0
+SANA.US,D,20240823,000000,5.75,6.14,5.62,5.84,1651327,0
+SANA.US,D,20240826,000000,5.91,6.04,5.7228,5.84,730020,0
+SANA.US,D,20240827,000000,5.78,5.9,5.5703,5.78,1312750,0
+SANA.US,D,20240828,000000,5.71,5.91,5.65,5.85,835088,0
+SANA.US,D,20240829,000000,5.92,6.3,5.85,6.11,1192723,0
+SANA.US,D,20240830,000000,6.2,6.34,5.91,6.05,1495729,0
+SANA.US,D,20240903,000000,5.99,6.11,5.57,5.6,1170456,0
+SANA.US,D,20240904,000000,5.55,5.78,5.41,5.5,893510,0
+SANA.US,D,20240905,000000,5.5,5.585,5.37,5.41,945127,0
+SANA.US,D,20240906,000000,5.39,5.471,4.955,5.04,1322630,0
+SANA.US,D,20240909,000000,5.05,5.2,4.92,5.03,1614791,0
+SANA.US,D,20240910,000000,5.01,5.06,4.95,5,999784,0
+SANA.US,D,20240911,000000,4.96,5.045,4.91,4.99,1141215,0
+SANA.US,D,20240912,000000,5,5.03,4.42,4.53,1601750,0
+SANA.US,D,20240913,000000,4.53,4.54,4.135,4.47,2648277,0
+SANA.US,D,20240916,000000,4.51,4.55,4.235,4.36,1400713,0
+SANA.US,D,20240917,000000,4.38,4.53,4.22,4.3,1391687,0
+SANA.US,D,20240918,000000,4.3,4.505,4.1501,4.29,1585363,0
+SANA.US,D,20240919,000000,4.47,4.73,4.35,4.62,1432647,0
+SANA.US,D,20240920,000000,4.63,4.63,4.24,4.25,2822013,0
+SANA.US,D,20240923,000000,4.25,4.27,4.08,4.09,1190788,0
+SANA.US,D,20240924,000000,4.1,4.165,3.99,4.09,1654340,0
+SANA.US,D,20240925,000000,4.09,4.14,3.68,3.76,2893511,0
+SANA.US,D,20240926,000000,3.86,4.295,3.83,4.27,1726705,0
+SANA.US,D,20240927,000000,4.21,4.445,4.21,4.28,1200593,0
+SANA.US,D,20240930,000000,4.3,4.34,4.08,4.16,2293617,0
+SANA.US,D,20241001,000000,4.16,4.26,4.01,4.24,1498667,0
+SANA.US,D,20241002,000000,4.18,4.435,4.02,4.36,2103284,0
+SANA.US,D,20241003,000000,4.29,4.355,4.21,4.25,1301405,0
+SANA.US,D,20241004,000000,4.36,4.4,4.22,4.23,846781,0
+SANA.US,D,20241007,000000,4.21,4.4399,4.095,4.21,1434690,0
+SANA.US,D,20241008,000000,4.19,4.3,4.06,4.08,1000662,0
+SANA.US,D,20241009,000000,4.02,4.15,3.92,3.99,824345,0
+SANA.US,D,20241010,000000,3.91,3.95,3.78,3.83,1055242,0
+SANA.US,D,20241011,000000,3.83,4,3.75,3.99,962494,0
+SANA.US,D,20241014,000000,4.01,4.065,3.94,4.01,588003,0
+SANA.US,D,20241015,000000,4.01,4.165,3.965,4.14,643665,0
+SANA.US,D,20241016,000000,4.17,4.355,4.07,4.23,914933,0
+SANA.US,D,20241017,000000,4.23,4.275,4.02,4.06,789479,0
+SANA.US,D,20241018,000000,4.12,4.23,4.09,4.23,567289,0
+SANA.US,D,20241021,000000,4.21,4.21,3.895,3.93,842018,0
+SANA.US,D,20241022,000000,3.9,3.93,3.75,3.9,752582,0
+SANA.US,D,20241023,000000,3.93,3.96,3.69,3.79,1062118,0
+SANA.US,D,20241024,000000,3.8,3.82,3.695,3.81,832339,0
+SANA.US,D,20241025,000000,3.85,3.89,3.728,3.76,701877,0
+SANA.US,D,20241028,000000,3.85,4.135,3.85,3.92,1171280,0
+SANA.US,D,20241029,000000,3.87,3.92,3.64,3.78,942010,0
+SANA.US,D,20241030,000000,3.75,3.94,3.66,3.66,1020278,0
+SANA.US,D,20241031,000000,3.66,3.7,3.5,3.5,1085896,0
+SANA.US,D,20241101,000000,3.54,3.67,3.47,3.66,1320321,0
+SANA.US,D,20241104,000000,3.65,3.81,3.53,3.76,807004,0
+SANA.US,D,20241105,000000,3.5,3.54,2.85,3.39,3652429,0
+SANA.US,D,20241106,000000,3.56,3.71,3.3501,3.41,1847808,0
+SANA.US,D,20241107,000000,3.42,3.45,3.03,3.1,2715822,0
+SANA.US,D,20241108,000000,3.16,3.185,3,3.005,1473720,0
+SANA.US,D,20241111,000000,3.09,3.09,2.755,2.89,1981083,0
+SANA.US,D,20241112,000000,2.87,2.87,2.745,2.84,1883740,0
+SANA.US,D,20241113,000000,2.88,3.015,2.62,2.66,1965112,0
+SANA.US,D,20241114,000000,2.64,2.755,2.55,2.59,1713033,0
+SANA.US,D,20241115,000000,2.63,2.65,2.345,2.42,2638288,0
+SANA.US,D,20241118,000000,2.42,2.485,2.31,2.34,2062081,0
+SANA.US,D,20241119,000000,2.32,2.43,2.29,2.36,1927205,0
+SANA.US,D,20241120,000000,2.42,2.54,2.33,2.53,2062912,0
+SANA.US,D,20241121,000000,2.52,2.6,2.33,2.35,1373356,0
+SANA.US,D,20241122,000000,2.39,2.73,2.37,2.61,1819716,0
+SANA.US,D,20241125,000000,2.65,2.71,2.47,2.48,1943127,0
+SANA.US,D,20241126,000000,2.51,2.51,2.41,2.45,1222052,0
+SANA.US,D,20241127,000000,2.45,2.59,2.4497,2.55,1237087,0
+SANA.US,D,20241129,000000,2.55,2.83,2.55,2.78,1595286,0
+SANA.US,D,20241202,000000,2.79,3.07,2.645,2.85,2730986,0
+SANA.US,D,20241203,000000,2.81,2.88,2.57,2.57,1601277,0
+SANA.US,D,20241204,000000,2.58,2.81,2.55,2.61,1745036,0
+SANA.US,D,20241205,000000,2.6,2.61,2.29,2.295,1637337,0
+SANA.US,D,20241206,000000,2.35,2.455,2.28,2.3,1665092,0
+SANA.US,D,20241209,000000,2.31,2.68,2.3,2.65,1223182,0
+SANA.US,D,20241210,000000,2.67,2.7378,2.46,2.48,1091317,0
+SANA.US,D,20241211,000000,2.5,2.505,2.22,2.34,1501097,0
+SANA.US,D,20241212,000000,2.34,2.34,1.98,2.04,3635875,0
+SANA.US,D,20241213,000000,2,2.04,1.81,1.89,3367986,0
+SANA.US,D,20241216,000000,1.89,2,1.82,1.96,2426991,0
+SANA.US,D,20241217,000000,1.95,2.07,1.8,1.91,2828147,0
+SANA.US,D,20241218,000000,1.92,1.935,1.65,1.685,2922190,0
+SANA.US,D,20241219,000000,1.7,1.7,1.55,1.6,3402114,0
+SANA.US,D,20241220,000000,1.59,1.72,1.55,1.65,3201863,0
+SANA.US,D,20241223,000000,1.65,1.71,1.56,1.63,1801236,0
+SANA.US,D,20241224,000000,1.63,1.77,1.62,1.75,807598,0
+SANA.US,D,20241226,000000,1.72,1.75,1.62,1.7,1317287,0
+SANA.US,D,20241227,000000,1.67,1.699,1.55,1.61,1814361,0
+SANA.US,D,20241230,000000,1.61,1.635,1.52,1.61,1623974,0
+SANA.US,D,20241231,000000,1.61,1.65,1.54,1.63,1479556,0
+SANA.US,D,20250102,000000,1.63,1.77,1.61,1.65,1338886,0
+SANA.US,D,20250103,000000,1.66,1.77,1.66,1.71,1836052,0
+SANA.US,D,20250106,000000,1.75,1.84,1.685,1.75,1762422,0
+SANA.US,D,20250107,000000,1.75,1.91,1.64,1.65,28604779,0
+SANA.US,D,20250108,000000,6.07,7.3,4.12,4.3,161196063,0
+SANA.US,D,20250110,000000,5.03,5.16,3.55,3.66,29628905,0
+SANA.US,D,20250113,000000,3.7,4.01,3.19,3.46,12611964,0
+SANA.US,D,20250114,000000,3.43,3.805,3.2,3.63,10803259,0
+SANA.US,D,20250115,000000,3.63,3.86,3.19,3.86,10563522,0
+SANA.US,D,20250116,000000,3.82,3.85,3.0513,3.25,13277843,0
+SANA.US,D,20250117,000000,3.15,3.3777,3.14,3.16,5400918,0
+SANA.US,D,20250121,000000,3.17,3.275,2.9,2.92,6816738,0
+SANA.US,D,20250122,000000,2.88,3.655,2.85,3.5,14329586,0
+SANA.US,D,20250123,000000,3.41,3.715,3.29,3.49,6780105,0
+SANA.US,D,20250124,000000,3.485,3.65,3.33,3.38,5667046,0
+SANA.US,D,20250127,000000,3.31,3.595,3.16,3.37,5507147,0
+SANA.US,D,20250128,000000,3.35,3.4999,3.28,3.41,2901193,0
+SANA.US,D,20250129,000000,3.4,3.57,3.24,3.25,4120615,0
+SANA.US,D,20250130,000000,3.27,3.55,3.12,3.49,5324172,0
+SANA.US,D,20250131,000000,3.47,3.65,3.21,3.22,3712723,0
+SANA.US,D,20250203,000000,3.08,3.132,2.91,3.06,4478201,0
+SANA.US,D,20250204,000000,3.03,3.2,3.03,3.17,2052071,0
+SANA.US,D,20250205,000000,3.15,3.425,3.15,3.32,2765118,0
+SANA.US,D,20250206,000000,3.41,3.44,3.24,3.26,2834159,0
+SANA.US,D,20250207,000000,3.26,3.2902,2.94,2.99,3708059,0
+SANA.US,D,20250210,000000,3,3.02,2.6908,2.735,3528474,0
+SANA.US,D,20250211,000000,2.71,2.77,2.57,2.755,2270396,0
+SANA.US,D,20250212,000000,2.69,2.87,2.6202,2.84,2043788,0
+SANA.US,D,20250213,000000,2.79,2.86,2.75,2.81,1523575,0
+SANA.US,D,20250214,000000,2.84,3.23,2.83,3.16,5276273,0
+SANA.US,D,20250218,000000,3.24,3.3501,3.01,3.02,3004675,0
+SANA.US,D,20250219,000000,3,3.17,3,3.09,2413978,0
+SANA.US,D,20250220,000000,3.07,3.16,3.05,3.06,1290557,0
+SANA.US,D,20250221,000000,3.1,3.145,2.98,3.01,2230528,0
+SANA.US,D,20250224,000000,3.01,3.07,2.85,2.88,2586387,0
+SANA.US,D,20250225,000000,2.85,2.91,2.58,2.59,3466424,0
+SANA.US,D,20250226,000000,2.62,2.7,2.52,2.605,2176275,0
+SANA.US,D,20250227,000000,2.61,2.805,2.57,2.59,2496804,0
+SANA.US,D,20250228,000000,2.55,2.67,2.51,2.61,2722151,0
+SANA.US,D,20250303,000000,2.62,2.6451,2.4201,2.43,3053574,0
+SANA.US,D,20250304,000000,2.34,2.63,2.32,2.56,4005052,0
+SANA.US,D,20250305,000000,2.61,2.66,2.51,2.55,2530088,0
+SANA.US,D,20250306,000000,2.49,2.58,2.455,2.55,2991513,0
+SANA.US,D,20250307,000000,2.58,2.67,2.5218,2.58,2238194,0
+SANA.US,D,20250310,000000,2.52,2.6607,2.5,2.52,2056435,0
+SANA.US,D,20250311,000000,2.53,2.79,2.49,2.75,2248016,0
+SANA.US,D,20250312,000000,2.75,2.94,2.74,2.92,1975974,0
+SANA.US,D,20250313,000000,2.92,2.995,2.61,2.655,2444775,0
+SANA.US,D,20250314,000000,2.83,2.94,2.62,2.93,2993114,0
+SANA.US,D,20250317,000000,3,3.005,2.71,2.77,4015071,0
+SANA.US,D,20250318,000000,2.84,2.85,2.135,2.28,10685042,0
+SANA.US,D,20250319,000000,2.28,2.42,2.18,2.34,4886868,0
+SANA.US,D,20250320,000000,2.29,2.41,2.2,2.26,3195272,0
+SANA.US,D,20250321,000000,2.2,2.34,2.1801,2.31,4938352,0
+SANA.US,D,20250324,000000,2.33,2.43,2.31,2.42,2321591,0
+SANA.US,D,20250325,000000,2.39,2.398,2.14,2.15,3499469,0
+SANA.US,D,20250326,000000,2.175,2.175,1.81,1.81,4603737,0
+SANA.US,D,20250327,000000,1.8,1.9103,1.76,1.845,3659994,0
+SANA.US,D,20250328,000000,1.82,1.84,1.675,1.71,2761525,0
+SANA.US,D,20250331,000000,1.65,1.7571,1.54,1.68,6902297,0
+SANA.US,D,20250401,000000,1.65,1.67,1.49,1.5,3727457,0
+SANA.US,D,20250402,000000,1.48,1.77,1.48,1.63,3351691,0
+SANA.US,D,20250403,000000,1.5,1.5174,1.33,1.37,6776645,0
+SANA.US,D,20250404,000000,1.35,1.49,1.26,1.48,5310999,0
+SANA.US,D,20250407,000000,1.42,1.635,1.34,1.53,7785456,0
+SANA.US,D,20250408,000000,1.575,1.67,1.325,1.34,9389943,0
+SANA.US,D,20250409,000000,1.34,1.585,1.32,1.55,4640898,0
+SANA.US,D,20250410,000000,1.47,1.55,1.415,1.53,4251020,0
+SANA.US,D,20250411,000000,1.53,1.79,1.49,1.76,5517179,0
+SANA.US,D,20250414,000000,1.8,1.83,1.69,1.81,2949068,0
+SANA.US,D,20250415,000000,1.81,1.92,1.655,1.7,2167083,0
+SANA.US,D,20250416,000000,1.64,1.67,1.53,1.58,1820600,0
+SANA.US,D,20250417,000000,1.61,1.66,1.58,1.65,1350567,0
+SANA.US,D,20250421,000000,1.6,1.72,1.59,1.59,1437645,0
+SANA.US,D,20250422,000000,1.63,1.75,1.61,1.73,1905547,0
+SANA.US,D,20250423,000000,1.795,1.91,1.7,1.71,2640173,0
+SANA.US,D,20250424,000000,1.74,1.8,1.68,1.77,1581030,0
+SANA.US,D,20250425,000000,1.75,1.82,1.645,1.77,2299739,0
+SANA.US,D,20250428,000000,1.75,1.82,1.68,1.76,1694864,0
+SANA.US,D,20250429,000000,1.76,1.78,1.7,1.71,1622276,0
+SANA.US,D,20250430,000000,1.68,1.94,1.63,1.9,2886847,0
+SANA.US,D,20250501,000000,1.9,1.92,1.81,1.9,1671131,0
+SANA.US,D,20250502,000000,1.9,2.035,1.87,1.89,2907309,0
+SANA.US,D,20250505,000000,1.88,1.96,1.86,1.87,1409227,0
+SANA.US,D,20250506,000000,1.87,1.88,1.68,1.71,2835522,0
+SANA.US,D,20250507,000000,1.72,1.76,1.69,1.7,1579845,0
+SANA.US,D,20250508,000000,1.74,1.86,1.67,1.81,2447126,0
+SANA.US,D,20250509,000000,1.68,1.96,1.68,1.82,4857654,0
+SANA.US,D,20250512,000000,1.94,2.19,1.9,2,8698253,0
+SANA.US,D,20250513,000000,2.06,2.08,1.79,1.795,4260693,0
+SANA.US,D,20250514,000000,1.82,1.8977,1.75,1.78,2750392,0
+SANA.US,D,20250515,000000,1.76,1.78,1.6,1.71,2843204,0
+SANA.US,D,20250516,000000,1.74,1.76,1.67,1.745,1272675,0
+SANA.US,D,20250519,000000,1.72,1.825,1.66,1.68,4156393,0
+SANA.US,D,20250520,000000,1.74,2.0999,1.625,2.09,10250545,0
+SANA.US,D,20250521,000000,2.075,2.075,1.9,1.96,4878169,0
+SANA.US,D,20250522,000000,1.91,2.03,1.81,2,3059619,0
+SANA.US,D,20250523,000000,1.94,2.075,1.94,1.99,2314179,0
+SANA.US,D,20250527,000000,2.08,2.155,1.975,2,6336574,0
+SANA.US,D,20250528,000000,2,2.3,1.985,2.25,4253223,0
+SANA.US,D,20250529,000000,2.29,2.35,2.16,2.27,3094721,0
+SANA.US,D,20250530,000000,2.22,2.2492,2.11,2.17,4703807,0
+SANA.US,D,20250602,000000,2.2,2.34,2.17,2.2,2629829,0
+SANA.US,D,20250603,000000,2.22,2.44,2.1,2.34,2824380,0
+SANA.US,D,20250604,000000,2.35,2.38,2.28,2.32,1104503,0
+SANA.US,D,20250605,000000,2.32,2.59,2.26,2.55,6263689,0
+SANA.US,D,20250606,000000,2.58,2.94,2.575,2.84,5921874,0
+SANA.US,D,20250609,000000,2.95,3.03,2.8001,2.83,3729647,0
+SANA.US,D,20250610,000000,2.84,3.08,2.81,2.91,3739912,0
+SANA.US,D,20250611,000000,2.94,3.015,2.68,2.7,2933878,0
+SANA.US,D,20250612,000000,2.66,2.6937,2.43,2.54,3667664,0
+SANA.US,D,20250613,000000,2.5,2.64,2.41,2.59,2485679,0
+SANA.US,D,20250616,000000,2.63,2.635,2.43,2.52,2373441,0
+SANA.US,D,20250617,000000,2.56,2.85,2.53,2.81,5165809,0
+SANA.US,D,20250618,000000,2.8,2.97,2.7,2.76,3520850,0
+SANA.US,D,20250620,000000,2.83,2.8389,2.59,2.61,11689645,0
+SANA.US,D,20250623,000000,2.62,3.23,2.58,2.6,16165242,0
+SANA.US,D,20250624,000000,2.64,3,2.6,2.97,5849193,0
+SANA.US,D,20250625,000000,2.97,2.98,2.8,2.9,3533299,0
+SANA.US,D,20250626,000000,2.89,2.91,2.81,2.87,2813043,0
+SANA.US,D,20250627,000000,2.9,2.9011,2.79,2.81,5968115,0
+SANA.US,D,20250630,000000,2.82,3.005,2.7,2.73,4799437,0
+SANA.US,D,20250701,000000,2.76,2.905,2.6,2.83,5816326,0
+SANA.US,D,20250702,000000,2.83,3.07,2.81,2.92,7685572,0
+SANA.US,D,20250703,000000,3.01,3.24,2.935,3.19,6180967,0
+SANA.US,D,20250707,000000,3.18,3.24,3.0238,3.1,4536904,0
+SANA.US,D,20250708,000000,3.18,3.91,3.16,3.89,14106355,0
+SANA.US,D,20250709,000000,4.18,4.37,3.765,4.05,11623371,0
+SANA.US,D,20250710,000000,4.06,4.19,3.96,4.06,5651631,0
+SANA.US,D,20250711,000000,4,4.32,3.99,4.18,5056765,0
+SANA.US,D,20250714,000000,4.19,4.45,4.035,4.22,5837762,0
+SANA.US,D,20250715,000000,4.22,4.27,4.09,4.18,4958417,0
+SANA.US,D,20250716,000000,4.18,4.385,4.0912,4.33,3530309,0
+SANA.US,D,20250717,000000,4.31,4.59,4.3,4.45,4190638,0
+SANA.US,D,20250718,000000,4.58,4.64,4.3812,4.63,5027741,0
+SANA.US,D,20250721,000000,4.68,4.8,4.165,4.44,5194345,0
+SANA.US,D,20250722,000000,4.45,4.89,4.33,4.87,4159909,0
+SANA.US,D,20250723,000000,4.95,5.22,4.875,5.14,6297443,0
+SANA.US,D,20250724,000000,5.25,5.33,5.05,5.13,6590895,0
+SANA.US,D,20250725,000000,5.18,5.2,4.715,4.95,5328826,0
+SANA.US,D,20250728,000000,4.98,5.079,4.82,4.88,4330867,0
+SANA.US,D,20250729,000000,4.88,4.88,4.38,4.45,5200095,0
+SANA.US,D,20250730,000000,4.42,4.6992,4.32,4.36,3281039,0
+SANA.US,D,20250731,000000,4.295,4.3,4.04,4.06,3580505,0
+SANA.US,D,20250801,000000,3.94,4.065,3.86,3.91,4047811,0
+SANA.US,D,20250804,000000,3.95,4.3,3.85,4.23,3672551,0
+SANA.US,D,20250805,000000,4.29,4.365,4.18,4.26,2431704,0
+SANA.US,D,20250806,000000,4.28,4.28,4.09,4.25,2545675,0
+SANA.US,D,20250807,000000,3.255,3.32,2.88,2.97,31400784,0
+SANA.US,D,20250808,000000,3.05,3.255,2.95,3,8489902,0
+SANA.US,D,20250811,000000,2.98,3.005,2.85,2.92,6034345,0
+SANA.US,D,20250812,000000,2.9,3.17,2.85,3.11,7475630,0
+SANA.US,D,20250813,000000,3.16,3.4,3.11,3.33,5985496,0
+SANA.US,D,20250814,000000,3.28,3.46,3.24,3.43,4438236,0
+SANA.US,D,20250815,000000,3.41,3.415,3.29,3.33,6149668,0
+SANA.US,D,20250818,000000,3.33,3.475,3.27,3.4,4851142,0
+SANA.US,D,20250819,000000,3.38,3.49,3.24,3.46,4569444,0
+SANA.US,D,20250820,000000,3.4,3.5,3.24,3.47,4893820,0
+SANA.US,D,20250821,000000,3.46,3.615,3.33,3.6,2507624,0
+SANA.US,D,20250822,000000,3.65,3.775,3.5508,3.58,3676198,0
+SANA.US,D,20250825,000000,3.58,3.66,3.35,3.35,3032490,0
+SANA.US,D,20250826,000000,3.35,3.38,3.1501,3.22,6605922,0
+SANA.US,D,20250827,000000,3.24,3.49,3.21,3.37,4569191,0
+SANA.US,D,20250828,000000,3.39,3.4193,2.98,3.01,8695349,0
+SANA.US,D,20250829,000000,3.03,3.15,3,3.06,3284528,0
+SANA.US,D,20250902,000000,3.01,3.085,2.82,2.84,4435992,0
+SANA.US,D,20250903,000000,2.84,3.01,2.77,2.99,3953518,0
+SANA.US,D,20250904,000000,2.99,2.99,2.85,2.98,2211469,0
+SANA.US,D,20250905,000000,2.97,3,2.85,2.96,3614561,0
+SANA.US,D,20250908,000000,3.028,3.028,2.9,3,2567470,0
+SANA.US,D,20250909,000000,3.01,3.03,2.92,3.02,2076659,0
+SANA.US,D,20250910,000000,3.03,3.04,2.865,2.91,3842677,0
+SANA.US,D,20250911,000000,2.91,3.415,2.905,3.4,5587706,0
+SANA.US,D,20250912,000000,3.4,3.4,3.18,3.22,3002537,0
+SANA.US,D,20250915,000000,3.26,3.33,3.07,3.23,4540817,0
+SANA.US,D,20250916,000000,3.25,3.28,3.09,3.1,2309641,0
+SANA.US,D,20250917,000000,3.11,3.19,2.995,3.04,2676886,0
+SANA.US,D,20250918,000000,3.1,3.37,3.1,3.29,4881802,0
+SANA.US,D,20250919,000000,3.31,3.35,3.07,3.09,13041563,0
+SANA.US,D,20250922,000000,3.05,3.29,2.93,3.25,3109087,0
+SANA.US,D,20250923,000000,3.25,3.36,3.22,3.26,2229605,0
+SANA.US,D,20250924,000000,3.35,3.58,3.335,3.41,3128991,0
+SANA.US,D,20250925,000000,3.395,3.43,3.31,3.39,1968183,0
+SANA.US,D,20250926,000000,3.39,3.49,3.325,3.34,3970810,0
+SANA.US,D,20250929,000000,3.37,3.575,3.28,3.54,2864916,0
+SANA.US,D,20250930,000000,3.53,3.585,3.42,3.55,2228872,0
+SANA.US,D,20251001,000000,3.54,3.76,3.52,3.7,2288798,0
+SANA.US,D,20251002,000000,3.77,3.98,3.75,3.97,5391415,0
+SANA.US,D,20251003,000000,4.02,4.12,3.881,3.96,2387668,0
+SANA.US,D,20251006,000000,4.03,4.22,4.01,4.16,2781095,0
+SANA.US,D,20251007,000000,4.21,4.26,4,4.12,4106541,0
+SANA.US,D,20251008,000000,4.12,4.82,4.1,4.53,5798083,0
+SANA.US,D,20251009,000000,4.54,4.72,4.43,4.45,4196052,0
+SANA.US,D,20251010,000000,4.5,4.53,4.1,4.32,4691761,0
+SANA.US,D,20251013,000000,4.35,4.46,4.195,4.345,2662138,0
+SANA.US,D,20251014,000000,4.26,4.64,4.21,4.45,2509062,0
+SANA.US,D,20251015,000000,4.51,6.55,4.5,5.92,36027560,0
+SANA.US,D,20251016,000000,6.06,6.3,5.25,5.305,14788931,0
+SANA.US,D,20251017,000000,5.225,5.33,4.81,5.03,8342304,0
+SANA.US,D,20251020,000000,5.19,5.69,5.12,5.56,8624175,0
+SANA.US,D,20251021,000000,5.55,5.795,5.39,5.71,6171628,0
+SANA.US,D,20251022,000000,5.47,5.59,5.192,5.5,5892044,0
+SANA.US,D,20251023,000000,5.57,5.69,5.41,5.59,4471757,0
+SANA.US,D,20251024,000000,5.8,5.9,5.5,5.59,3636657,0
+SANA.US,D,20251027,000000,5.6,5.7,5.12,5.25,4662448,0
+SANA.US,D,20251028,000000,5.27,5.63,5.2,5.59,3208301,0
+SANA.US,D,20251029,000000,5.58,5.58,5.22,5.37,4102373,0
+SANA.US,D,20251030,000000,5.46,5.55,4.88,4.9,4833029,0
+SANA.US,D,20251031,000000,4.89,4.995,4.79,4.95,4391795,0
+SANA.US,D,20251103,000000,4.87,5,4.465,4.57,4280574,0
+SANA.US,D,20251104,000000,4.37,4.57,4.11,4.15,3965993,0
+SANA.US,D,20251105,000000,4.21,4.3,4.05,4.08,5258469,0
+SANA.US,D,20251106,000000,4.02,4.215,3.98,4.05,3263484,0
+SANA.US,D,20251107,000000,3.91,4.18,3.65,4.09,5469291,0
+SANA.US,D,20251110,000000,4.23,4.38,3.95,4.12,3450811,0
+SANA.US,D,20251111,000000,4.08,4.27,4,4.24,2686867,0
+SANA.US,D,20251112,000000,4.32,4.39,4.055,4.06,3053273,0
+SANA.US,D,20251113,000000,4,4.05,3.65,3.66,4396536,0
+SANA.US,D,20251114,000000,3.51,4.1,3.51,3.99,4179882,0
+SANA.US,D,20251117,000000,3.94,3.98,3.55,3.64,4424340,0
+SANA.US,D,20251118,000000,3.61,3.64,3.39,3.53,3639926,0
+SANA.US,D,20251119,000000,3.49,3.6,3.36,3.4,2560126,0
+SANA.US,D,20251120,000000,3.52,3.6,3.2,3.23,4121102,0
+SANA.US,D,20251121,000000,3.21,3.3779,3.16,3.29,2989003,0
+SANA.US,D,20251124,000000,3.36,3.57,3.36,3.54,3614803,0
+SANA.US,D,20251125,000000,3.62,3.69,3.395,3.51,3982842,0
+SANA.US,D,20251126,000000,3.53,4.242,3.45,4.02,9700288,0
+SANA.US,D,20251128,000000,4.055,4.32,3.99,4.3,3920721,0
+SANA.US,D,20251201,000000,4.2,4.28,3.93,4,5435244,0
+SANA.US,D,20251202,000000,4.05,4.35,3.96,3.97,5811405,0
+SANA.US,D,20251203,000000,4.03,4.52,4,4.47,4931441,0
+SANA.US,D,20251204,000000,4.47,5.49,4.41,5.18,11176726,0
+SANA.US,D,20251205,000000,5.15,5.18,4.88,5.13,5897963,0
+SANA.US,D,20251208,000000,5.37,5.427,4.61,4.63,5082624,0
+SANA.US,D,20251209,000000,4.59,4.74,4.33,4.35,4229835,0
+SANA.US,D,20251210,000000,4.3,4.96,4.252,4.94,5354301,0
+SANA.US,D,20251211,000000,4.92,5.11,4.8515,5,4708808,0
+SANA.US,D,20251212,000000,5,5.35,4.865,5.14,8110646,0
+SANA.US,D,20251215,000000,5.16,5.36,5.01,5.08,8153008,0
+SANA.US,D,20251216,000000,5,5.29,4.86,5,5540631,0
+SANA.US,D,20251217,000000,5,5.04,4.74,4.78,4470023,0
+SANA.US,D,20251218,000000,4.91,5.05,4.46,4.5,4452723,0
+SANA.US,D,20251219,000000,4.54,4.67,4.36,4.36,10755732,0
+SANA.US,D,20251222,000000,4.43,4.73,4.4,4.57,3115899,0
+SANA.US,D,20251223,000000,4.54,4.5895,4.43,4.53,2146339,0
+SANA.US,D,20251224,000000,4.52,4.5497,4.425,4.53,1011925,0
+SANA.US,D,20251226,000000,4.52,4.52,4.33,4.41,1753102,0
+SANA.US,D,20251229,000000,4.36,4.4,4.1,4.12,2843281,0
+SANA.US,D,20251230,000000,4.12,4.1749,4.03,4.08,2266941,0
+SANA.US,D,20251231,000000,4.04,4.095,3.93,4.07,2718808,0
+SANA.US,D,20260102,000000,4.13,4.2,4.02,4.19,1493996,0
+SANA.US,D,20260105,000000,4.21,4.3764,4.01,4.06,2789481,0
+SANA.US,D,20260106,000000,4.06,4.48,4.05,4.36,3344695,0
+SANA.US,D,20260107,000000,4.42,4.835,4.4,4.73,2850383,0
+SANA.US,D,20260108,000000,4.7,4.91,4.51,4.52,2846454,0
+SANA.US,D,20260109,000000,4.57,4.6906,4.43,4.56,2564742,0
+SANA.US,D,20260112,000000,4.52,4.63,4.395,4.58,2031931,0
+SANA.US,D,20260113,000000,4.61,4.785,4.37,4.7,2402740,0
+SANA.US,D,20260114,000000,4.68,4.92,4.63,4.74,2375376,0
+SANA.US,D,20260115,000000,4.75,4.83,4.595,4.67,2819023,0
+SANA.US,D,20260116,000000,4.75,4.83,4.55,4.58,2785326,0
+SANA.US,D,20260120,000000,4.44,4.71,4.36,4.58,3054229,0
+SANA.US,D,20260121,000000,4.58,4.865,4.5525,4.76,2276905,0
+SANA.US,D,20260122,000000,4.82,5.2,4.71,5,4045584,0
+SANA.US,D,20260123,000000,4.98,5.12,4.82,4.83,2128873,0
+SANA.US,D,20260126,000000,4.8,4.88,4.61,4.77,2104183,0
+SANA.US,D,20260127,000000,4.79,5.2,4.79,4.97,2032105,0
+SANA.US,D,20260128,000000,5,5.02,4.74,4.75,2391715,0
+SANA.US,D,20260129,000000,4.72,4.86,4.59,4.6,2001017,0
+SANA.US,D,20260130,000000,4.52,4.625,4.41,4.43,2221230,0
+SANA.US,D,20260202,000000,4.37,4.65,4.2741,4.59,1847948,0
+SANA.US,D,20260203,000000,4.59,4.691,4.24,4.41,1644073,0
+SANA.US,D,20260204,000000,4.41,4.42,4.055,4.07,2671624,0
+SANA.US,D,20260205,000000,4,4.07,3.53,3.55,3609659,0
+SANA.US,D,20260206,000000,3.69,3.995,3.685,3.93,3273616,0
+SANA.US,D,20260209,000000,3.9,4.03,3.82,4,2055342,0
+SANA.US,D,20260210,000000,4.04,4.095,3.83,3.86,1767756,0
+SANA.US,D,20260211,000000,3.89,3.94,3.72,3.88,1724216,0
+SANA.US,D,20260212,000000,3.92,3.94,3.72,3.79,1656546,0
+SANA.US,D,20260213,000000,3.85,3.98,3.8,3.85,1498638,0
+SANA.US,D,20260217,000000,3.82,3.89,3.7,3.85,2038865,0
+SANA.US,D,20260218,000000,3.83,3.9477,3.8,3.915,2121128,0
diff --git a/daily/us/nasdaq stocks/2/sanm.us.txt b/daily/us/nasdaq stocks/2/sanm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c25fe102210cc20fc7d2b977106cd778c93688aa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sanm.us.txt	
@@ -0,0 +1,8198 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SANM.US,D,19930622,000000,0.97,1,0.94,0.97,198400,0
+SANM.US,D,19930623,000000,0.97,1.03,0.97,0.97,1428800,0
+SANM.US,D,19930624,000000,1,1,0.94,0.98,1609600,0
+SANM.US,D,19930625,000000,0.98,0.98,0.94,0.98,24000,0
+SANM.US,D,19930628,000000,0.98,0.98,0.92,0.98,1748800,0
+SANM.US,D,19930629,000000,0.94,0.98,0.94,0.98,243200,0
+SANM.US,D,19930630,000000,0.97,1.02,0.97,1.02,288000,0
+SANM.US,D,19930701,000000,1.03,1.06,1.01,1.02,3331200,0
+SANM.US,D,19930702,000000,1.06,1.06,1.03,1.05,44800,0
+SANM.US,D,19930706,000000,1.02,1.06,1.02,1.06,176000,0
+SANM.US,D,19930707,000000,1.06,1.06,1,1.02,134400,0
+SANM.US,D,19930708,000000,1,1.05,1,1,203200,0
+SANM.US,D,19930709,000000,1,1.05,1,1,14400,0
+SANM.US,D,19930712,000000,1.06,1.06,1.03,1.03,11200,0
+SANM.US,D,19930713,000000,1,1.06,1,1.06,16000,0
+SANM.US,D,19930714,000000,1,1.06,1,1.06,9600,0
+SANM.US,D,19930715,000000,1.03,1.04,1,1.01,603200,0
+SANM.US,D,19930716,000000,1,1,0.97,0.99,302400,0
+SANM.US,D,19930720,000000,0.95,0.98,0.95,0.95,118400,0
+SANM.US,D,19930721,000000,0.98,1.05,0.98,1.03,1627200,0
+SANM.US,D,19930722,000000,1.05,1.05,0.95,0.98,1177600,0
+SANM.US,D,19930723,000000,1,1,0.95,0.97,123200,0
+SANM.US,D,19930726,000000,0.96,0.99,0.95,0.95,982400,0
+SANM.US,D,19930727,000000,0.95,0.96,0.95,0.95,737600,0
+SANM.US,D,19930728,000000,0.94,0.94,0.94,0.94,8000,0
+SANM.US,D,19930730,000000,0.97,0.97,0.91,0.92,256000,0
+SANM.US,D,19930802,000000,0.91,0.91,0.91,0.91,184000,0
+SANM.US,D,19930803,000000,0.91,0.91,0.89,0.9,304000,0
+SANM.US,D,19930804,000000,0.89,0.91,0.88,0.89,744000,0
+SANM.US,D,19930805,000000,0.91,0.91,0.88,0.88,1112000,0
+SANM.US,D,19930806,000000,0.91,0.91,0.88,0.89,1072000,0
+SANM.US,D,19930809,000000,0.89,0.95,0.89,0.95,2921600,0
+SANM.US,D,19930810,000000,0.95,1.02,0.94,0.98,2136000,0
+SANM.US,D,19930811,000000,1,1.08,0.97,1.07,1643200,0
+SANM.US,D,19930812,000000,1.09,1.09,1.03,1.03,2539200,0
+SANM.US,D,19930813,000000,1.03,1.08,1.02,1.05,1089600,0
+SANM.US,D,19930816,000000,1.06,1.19,1.06,1.16,3345600,0
+SANM.US,D,19930817,000000,1.19,1.19,1.14,1.16,2193600,0
+SANM.US,D,19930818,000000,1.19,1.19,1.12,1.12,1817600,0
+SANM.US,D,19930819,000000,1.16,1.16,1.08,1.1,470400,0
+SANM.US,D,19930820,000000,1.11,1.12,1.08,1.08,100800,0
+SANM.US,D,19930823,000000,1.12,1.12,1.09,1.11,56000,0
+SANM.US,D,19930824,000000,1.14,1.17,1.09,1.17,3292800,0
+SANM.US,D,19930825,000000,1.19,1.27,1.19,1.23,529600,0
+SANM.US,D,19930826,000000,1.2,1.25,1.17,1.22,432000,0
+SANM.US,D,19930827,000000,1.23,1.25,1.23,1.25,92800,0
+SANM.US,D,19930830,000000,1.25,1.38,1.25,1.27,2425600,0
+SANM.US,D,19930831,000000,1.3,1.33,1.25,1.33,3136000,0
+SANM.US,D,19930901,000000,1.34,1.41,1.31,1.38,2952000,0
+SANM.US,D,19930902,000000,1.38,1.45,1.38,1.42,2408000,0
+SANM.US,D,19930903,000000,1.43,1.45,1.41,1.45,496000,0
+SANM.US,D,19930907,000000,1.41,1.58,1.41,1.5,5564800,0
+SANM.US,D,19930908,000000,1.5,1.5,1.41,1.44,2980800,0
+SANM.US,D,19930909,000000,1.41,1.45,1.41,1.42,881600,0
+SANM.US,D,19930910,000000,1.41,1.47,1.41,1.42,72000,0
+SANM.US,D,19930913,000000,1.47,1.48,1.41,1.47,217600,0
+SANM.US,D,19930914,000000,1.45,1.48,1.44,1.45,531200,0
+SANM.US,D,19930915,000000,1.44,1.48,1.42,1.42,678400,0
+SANM.US,D,19930916,000000,1.48,1.48,1.42,1.42,24000,0
+SANM.US,D,19930917,000000,1.42,1.48,1.42,1.48,25600,0
+SANM.US,D,19930920,000000,1.48,1.48,1.42,1.42,257600,0
+SANM.US,D,19930921,000000,1.42,1.48,1.42,1.42,68800,0
+SANM.US,D,19930922,000000,1.42,1.47,1.42,1.42,262400,0
+SANM.US,D,19930923,000000,1.42,1.62,1.42,1.62,1116800,0
+SANM.US,D,19930924,000000,1.64,1.75,1.62,1.67,1878400,0
+SANM.US,D,19930927,000000,1.62,1.67,1.62,1.64,582400,0
+SANM.US,D,19930928,000000,1.66,1.66,1.61,1.63,672000,0
+SANM.US,D,19930929,000000,1.64,1.69,1.61,1.67,1075200,0
+SANM.US,D,19930930,000000,1.7,1.7,1.55,1.59,1800000,0
+SANM.US,D,19931001,000000,1.55,1.56,1.45,1.5,1755200,0
+SANM.US,D,19931004,000000,1.47,1.5,1.47,1.5,502400,0
+SANM.US,D,19931005,000000,1.5,1.53,1.42,1.44,1200000,0
+SANM.US,D,19931006,000000,1.42,1.47,1.42,1.42,542400,0
+SANM.US,D,19931007,000000,1.47,1.47,1.42,1.43,56000,0
+SANM.US,D,19931008,000000,1.42,1.44,1.36,1.42,2483200,0
+SANM.US,D,19931011,000000,1.42,1.42,1.31,1.36,897600,0
+SANM.US,D,19931012,000000,1.36,1.36,1.31,1.31,104000,0
+SANM.US,D,19931013,000000,1.36,1.39,1.31,1.39,539200,0
+SANM.US,D,19931014,000000,1.39,1.39,1.33,1.39,408000,0
+SANM.US,D,19931015,000000,1.34,1.38,1.34,1.34,753600,0
+SANM.US,D,19931018,000000,1.34,1.38,1.34,1.34,750400,0
+SANM.US,D,19931019,000000,1.34,1.36,1.33,1.36,1785600,0
+SANM.US,D,19931020,000000,1.36,1.38,1.34,1.34,582400,0
+SANM.US,D,19931021,000000,1.34,1.36,1.34,1.36,174400,0
+SANM.US,D,19931022,000000,1.31,1.36,1.22,1.27,584000,0
+SANM.US,D,19931025,000000,1.27,1.27,1.23,1.27,668800,0
+SANM.US,D,19931026,000000,1.23,1.27,1.23,1.27,678400,0
+SANM.US,D,19931027,000000,1.27,1.39,1.25,1.36,2744000,0
+SANM.US,D,19931028,000000,1.39,1.39,1.33,1.38,944000,0
+SANM.US,D,19931029,000000,1.38,1.38,1.31,1.34,616000,0
+SANM.US,D,19931101,000000,1.34,1.38,1.31,1.38,102400,0
+SANM.US,D,19931102,000000,1.38,1.38,1.33,1.38,94400,0
+SANM.US,D,19931103,000000,1.33,1.38,1.33,1.33,139200,0
+SANM.US,D,19931104,000000,1.38,1.38,1.3,1.3,585600,0
+SANM.US,D,19931105,000000,1.27,1.27,1.19,1.19,318400,0
+SANM.US,D,19931108,000000,1.23,1.25,1.22,1.24,304000,0
+SANM.US,D,19931109,000000,1.27,1.41,1.27,1.38,1163200,0
+SANM.US,D,19931110,000000,1.39,1.39,1.39,1.39,44800,0
+SANM.US,D,19931111,000000,1.39,1.41,1.38,1.39,356800,0
+SANM.US,D,19931112,000000,1.44,1.44,1.44,1.44,9600,0
+SANM.US,D,19931115,000000,1.42,1.42,1.38,1.38,507200,0
+SANM.US,D,19931116,000000,1.38,1.52,1.38,1.5,27913600,0
+SANM.US,D,19931117,000000,1.52,1.55,1.45,1.48,6603200,0
+SANM.US,D,19931118,000000,1.48,1.48,1.41,1.41,2019200,0
+SANM.US,D,19931119,000000,1.41,1.42,1.38,1.38,1796800,0
+SANM.US,D,19931122,000000,1.38,1.39,1.36,1.36,1665600,0
+SANM.US,D,19931123,000000,1.36,1.42,1.36,1.39,2030400,0
+SANM.US,D,19931124,000000,1.44,1.5,1.39,1.5,3438400,0
+SANM.US,D,19931126,000000,1.5,1.52,1.48,1.51,1056000,0
+SANM.US,D,19931129,000000,1.52,1.61,1.52,1.59,2731200,0
+SANM.US,D,19931130,000000,1.58,1.61,1.56,1.61,1361600,0
+SANM.US,D,19931201,000000,1.61,1.61,1.58,1.61,200000,0
+SANM.US,D,19931202,000000,1.58,1.64,1.58,1.61,3620800,0
+SANM.US,D,19931203,000000,1.62,1.71,1.62,1.69,809600,0
+SANM.US,D,19931206,000000,1.64,1.72,1.64,1.72,612800,0
+SANM.US,D,19931207,000000,1.67,1.84,1.67,1.75,2129600,0
+SANM.US,D,19931208,000000,1.75,1.78,1.66,1.67,1046400,0
+SANM.US,D,19931209,000000,1.66,1.66,1.61,1.64,1184000,0
+SANM.US,D,19931210,000000,1.61,1.66,1.61,1.61,70400,0
+SANM.US,D,19931213,000000,1.66,1.66,1.59,1.62,1796800,0
+SANM.US,D,19931214,000000,1.61,1.64,1.59,1.59,230400,0
+SANM.US,D,19931215,000000,1.61,1.64,1.59,1.61,2572800,0
+SANM.US,D,19931216,000000,1.64,1.64,1.58,1.58,1745600,0
+SANM.US,D,19931217,000000,1.61,1.62,1.58,1.62,1440000,0
+SANM.US,D,19931220,000000,1.59,1.66,1.59,1.66,595200,0
+SANM.US,D,19931221,000000,1.66,1.72,1.61,1.71,1054400,0
+SANM.US,D,19931222,000000,1.7,1.72,1.69,1.7,2504000,0
+SANM.US,D,19931223,000000,1.72,1.72,1.72,1.72,16000,0
+SANM.US,D,19931227,000000,1.72,1.72,1.67,1.7,94400,0
+SANM.US,D,19931228,000000,1.67,1.72,1.67,1.71,264000,0
+SANM.US,D,19931229,000000,1.67,1.72,1.66,1.66,307200,0
+SANM.US,D,19931230,000000,1.66,1.7,1.66,1.7,19200,0
+SANM.US,D,19931231,000000,1.7,1.7,1.66,1.67,62400,0
+SANM.US,D,19940103,000000,1.64,1.64,1.61,1.61,203200,0
+SANM.US,D,19940104,000000,1.64,1.67,1.61,1.66,1198400,0
+SANM.US,D,19940105,000000,1.62,1.67,1.62,1.66,1073600,0
+SANM.US,D,19940106,000000,1.67,1.77,1.62,1.75,1289600,0
+SANM.US,D,19940107,000000,1.75,1.75,1.7,1.72,822400,0
+SANM.US,D,19940110,000000,1.73,1.83,1.7,1.83,2291200,0
+SANM.US,D,19940111,000000,1.78,1.83,1.78,1.83,483200,0
+SANM.US,D,19940112,000000,1.83,1.96,1.78,1.92,3646400,0
+SANM.US,D,19940113,000000,1.97,1.97,1.8,1.83,4678400,0
+SANM.US,D,19940114,000000,1.8,1.86,1.8,1.8,1513600,0
+SANM.US,D,19940117,000000,1.8,1.83,1.73,1.73,710400,0
+SANM.US,D,19940118,000000,1.86,1.86,1.73,1.78,5420800,0
+SANM.US,D,19940119,000000,1.78,1.78,1.7,1.78,3283200,0
+SANM.US,D,19940120,000000,1.74,1.78,1.73,1.77,4288000,0
+SANM.US,D,19940121,000000,1.75,1.77,1.73,1.73,1958400,0
+SANM.US,D,19940124,000000,1.77,1.77,1.69,1.73,4068800,0
+SANM.US,D,19940125,000000,1.73,1.73,1.69,1.7,1017600,0
+SANM.US,D,19940126,000000,1.67,1.73,1.67,1.73,284800,0
+SANM.US,D,19940127,000000,1.75,1.77,1.7,1.75,816000,0
+SANM.US,D,19940128,000000,1.77,1.77,1.7,1.75,1004800,0
+SANM.US,D,19940131,000000,1.77,1.78,1.72,1.77,2432000,0
+SANM.US,D,19940201,000000,1.77,1.77,1.72,1.75,907200,0
+SANM.US,D,19940202,000000,1.73,1.75,1.69,1.73,388800,0
+SANM.US,D,19940203,000000,1.73,1.73,1.69,1.72,1587200,0
+SANM.US,D,19940204,000000,1.71,1.73,1.62,1.64,3388800,0
+SANM.US,D,19940207,000000,1.62,1.67,1.6,1.63,881600,0
+SANM.US,D,19940208,000000,1.64,1.64,1.59,1.61,1398400,0
+SANM.US,D,19940209,000000,1.62,1.62,1.53,1.56,1982400,0
+SANM.US,D,19940210,000000,1.58,1.66,1.55,1.66,1872000,0
+SANM.US,D,19940211,000000,1.67,1.67,1.62,1.65,2086400,0
+SANM.US,D,19940214,000000,1.67,1.69,1.64,1.65,1582400,0
+SANM.US,D,19940215,000000,1.69,1.69,1.64,1.66,2064000,0
+SANM.US,D,19940216,000000,1.69,1.69,1.64,1.66,2270400,0
+SANM.US,D,19940217,000000,1.64,1.69,1.64,1.64,260800,0
+SANM.US,D,19940218,000000,1.69,1.69,1.64,1.68,769600,0
+SANM.US,D,19940222,000000,1.64,1.69,1.64,1.64,307200,0
+SANM.US,D,19940223,000000,1.69,1.69,1.64,1.69,1400000,0
+SANM.US,D,19940224,000000,1.64,1.69,1.64,1.64,1030400,0
+SANM.US,D,19940225,000000,1.64,1.67,1.64,1.66,836800,0
+SANM.US,D,19940228,000000,1.66,1.67,1.64,1.66,412800,0
+SANM.US,D,19940301,000000,1.66,1.67,1.64,1.67,1272000,0
+SANM.US,D,19940302,000000,1.66,1.66,1.39,1.56,14347200,0
+SANM.US,D,19940303,000000,1.55,1.58,1.5,1.52,5760000,0
+SANM.US,D,19940304,000000,1.5,1.53,1.5,1.53,3142400,0
+SANM.US,D,19940307,000000,1.53,1.53,1.48,1.48,1992000,0
+SANM.US,D,19940308,000000,1.48,1.52,1.44,1.44,2641600,0
+SANM.US,D,19940309,000000,1.48,1.48,1.38,1.38,8220800,0
+SANM.US,D,19940310,000000,1.39,1.39,1.09,1.12,41121600,0
+SANM.US,D,19940311,000000,1.16,1.17,1.11,1.15,6108800,0
+SANM.US,D,19940314,000000,1.17,1.2,1.14,1.16,2249600,0
+SANM.US,D,19940315,000000,1.22,1.28,1.22,1.23,5576000,0
+SANM.US,D,19940316,000000,1.27,1.28,1.23,1.28,4048000,0
+SANM.US,D,19940317,000000,1.28,1.28,1.25,1.27,790400,0
+SANM.US,D,19940318,000000,1.25,1.27,1.2,1.2,1355200,0
+SANM.US,D,19940321,000000,1.23,1.25,1.16,1.16,1484800,0
+SANM.US,D,19940322,000000,1.16,1.22,1.16,1.16,2256000,0
+SANM.US,D,19940323,000000,1.22,1.22,1.16,1.22,105600,0
+SANM.US,D,19940324,000000,1.19,1.2,1.17,1.18,7123200,0
+SANM.US,D,19940325,000000,1.2,1.2,1.16,1.19,1948800,0
+SANM.US,D,19940328,000000,1.2,1.22,1.16,1.22,1203200,0
+SANM.US,D,19940329,000000,1.16,1.19,1.14,1.14,2520000,0
+SANM.US,D,19940330,000000,1.14,1.19,1.14,1.19,2537600,0
+SANM.US,D,19940331,000000,1.19,1.19,1.12,1.17,2836800,0
+SANM.US,D,19940404,000000,1.11,1.17,1.08,1.12,1494400,0
+SANM.US,D,19940405,000000,1.19,1.19,1.15,1.18,1240000,0
+SANM.US,D,19940406,000000,1.14,1.22,1.14,1.17,1419200,0
+SANM.US,D,19940407,000000,1.2,1.2,1.11,1.12,1585600,0
+SANM.US,D,19940408,000000,1.16,1.16,1.08,1.09,774400,0
+SANM.US,D,19940411,000000,1.12,1.12,1.08,1.08,801600,0
+SANM.US,D,19940412,000000,1.08,1.11,1,1.06,3672000,0
+SANM.US,D,19940413,000000,1.05,1.08,1.05,1.05,1412800,0
+SANM.US,D,19940414,000000,1.08,1.08,1.05,1.08,4452800,0
+SANM.US,D,19940415,000000,1.06,1.14,1.06,1.11,2526400,0
+SANM.US,D,19940418,000000,1.12,1.16,1.09,1.11,148800,0
+SANM.US,D,19940419,000000,1.19,1.28,1.16,1.22,12880000,0
+SANM.US,D,19940420,000000,1.22,1.28,1.22,1.25,2627200,0
+SANM.US,D,19940421,000000,1.28,1.32,1.25,1.31,5188800,0
+SANM.US,D,19940422,000000,1.33,1.39,1.28,1.39,2516800,0
+SANM.US,D,19940425,000000,1.36,1.45,1.36,1.41,1833600,0
+SANM.US,D,19940426,000000,1.41,1.45,1.39,1.44,1836800,0
+SANM.US,D,19940428,000000,1.44,1.44,1.39,1.39,198400,0
+SANM.US,D,19940429,000000,1.39,1.39,1.33,1.39,480000,0
+SANM.US,D,19940502,000000,1.34,1.36,1.25,1.34,4225600,0
+SANM.US,D,19940503,000000,1.34,1.42,1.33,1.42,4944000,0
+SANM.US,D,19940504,000000,1.42,1.42,1.33,1.36,2019200,0
+SANM.US,D,19940505,000000,1.36,1.39,1.33,1.39,849600,0
+SANM.US,D,19940506,000000,1.33,1.39,1.31,1.38,1988800,0
+SANM.US,D,19940509,000000,1.36,1.42,1.36,1.4,1256000,0
+SANM.US,D,19940510,000000,1.38,1.45,1.38,1.44,2076800,0
+SANM.US,D,19940511,000000,1.42,1.44,1.38,1.38,572800,0
+SANM.US,D,19940512,000000,1.36,1.41,1.33,1.33,1400000,0
+SANM.US,D,19940513,000000,1.33,1.33,1.27,1.29,624000,0
+SANM.US,D,19940516,000000,1.27,1.27,1.19,1.19,848000,0
+SANM.US,D,19940517,000000,1.17,1.2,1.16,1.2,2062400,0
+SANM.US,D,19940518,000000,1.2,1.23,1.16,1.23,1502400,0
+SANM.US,D,19940519,000000,1.2,1.23,1.14,1.19,1280000,0
+SANM.US,D,19940520,000000,1.16,1.16,1.14,1.16,590400,0
+SANM.US,D,19940523,000000,1.17,1.19,1.14,1.14,280000,0
+SANM.US,D,19940524,000000,1.14,1.19,1.14,1.19,819200,0
+SANM.US,D,19940525,000000,1.17,1.19,1.17,1.19,107200,0
+SANM.US,D,19940526,000000,1.16,1.19,1.14,1.16,2108800,0
+SANM.US,D,19940527,000000,1.16,1.16,1.16,1.16,1600,0
+SANM.US,D,19940531,000000,1.2,1.2,1.16,1.16,41600,0
+SANM.US,D,19940601,000000,1.14,1.23,1.14,1.2,1315200,0
+SANM.US,D,19940602,000000,1.19,1.38,1.19,1.27,2790400,0
+SANM.US,D,19940603,000000,1.25,1.27,1.19,1.19,1094400,0
+SANM.US,D,19940606,000000,1.23,1.25,1.19,1.23,803200,0
+SANM.US,D,19940607,000000,1.22,1.25,1.16,1.16,1377600,0
+SANM.US,D,19940608,000000,1.14,1.16,1.09,1.12,2696000,0
+SANM.US,D,19940609,000000,1.12,1.14,1.12,1.13,2121600,0
+SANM.US,D,19940610,000000,1.11,1.19,1.11,1.19,520000,0
+SANM.US,D,19940613,000000,1.16,1.2,1.16,1.19,566400,0
+SANM.US,D,19940614,000000,1.2,1.27,1.17,1.26,2835200,0
+SANM.US,D,19940615,000000,1.27,1.27,1.17,1.17,1182400,0
+SANM.US,D,19940616,000000,1.17,1.2,1.16,1.2,635200,0
+SANM.US,D,19940617,000000,1.22,1.22,1.17,1.22,1980800,0
+SANM.US,D,19940620,000000,1.22,1.22,1.16,1.17,3424000,0
+SANM.US,D,19940621,000000,1.16,1.17,1.09,1.14,1336000,0
+SANM.US,D,19940622,000000,1.14,1.14,1.09,1.12,881600,0
+SANM.US,D,19940623,000000,1.12,1.12,1.02,1.02,1985600,0
+SANM.US,D,19940624,000000,1.02,1.03,1.02,1.03,1652800,0
+SANM.US,D,19940627,000000,1.02,1.03,0.95,0.99,5795200,0
+SANM.US,D,19940628,000000,1,1,0.95,0.95,172800,0
+SANM.US,D,19940629,000000,1,1.03,0.98,1.01,622400,0
+SANM.US,D,19940630,000000,1,1.09,0.98,1.08,1305600,0
+SANM.US,D,19940701,000000,1.06,1.11,1.06,1.11,763200,0
+SANM.US,D,19940705,000000,1.08,1.1,1.06,1.06,1945600,0
+SANM.US,D,19940706,000000,1.06,1.08,1.03,1.04,1044800,0
+SANM.US,D,19940707,000000,1.05,1.08,1.03,1.05,1683200,0
+SANM.US,D,19940708,000000,1.03,1.06,1.03,1.03,305600,0
+SANM.US,D,19940711,000000,1.06,1.06,1,1.03,340800,0
+SANM.US,D,19940712,000000,1.05,1.05,1,1.05,1252800,0
+SANM.US,D,19940713,000000,1.05,1.05,1.02,1.05,2718400,0
+SANM.US,D,19940714,000000,1.05,1.06,1.02,1.06,1278400,0
+SANM.US,D,19940715,000000,1.06,1.06,1.02,1.02,796800,0
+SANM.US,D,19940718,000000,1.06,1.08,1.02,1.06,585600,0
+SANM.US,D,19940719,000000,1.08,1.16,1.07,1.13,1195200,0
+SANM.US,D,19940720,000000,1.11,1.12,1.06,1.09,232000,0
+SANM.US,D,19940721,000000,1.11,1.11,1.08,1.08,54400,0
+SANM.US,D,19940722,000000,1.08,1.08,1.06,1.06,113600,0
+SANM.US,D,19940725,000000,1.11,1.11,1.06,1.08,1979200,0
+SANM.US,D,19940726,000000,1.08,1.09,1.06,1.06,320000,0
+SANM.US,D,19940727,000000,1.06,1.11,1.06,1.11,1124800,0
+SANM.US,D,19940728,000000,1.1,1.16,1.06,1.12,827200,0
+SANM.US,D,19940729,000000,1.16,1.18,1.11,1.16,628800,0
+SANM.US,D,19940801,000000,1.14,1.16,1.08,1.08,958400,0
+SANM.US,D,19940802,000000,1.06,1.09,0.98,1.08,1142400,0
+SANM.US,D,19940803,000000,1.09,1.1,1.05,1.05,656000,0
+SANM.US,D,19940804,000000,1.09,1.09,1.08,1.08,64000,0
+SANM.US,D,19940805,000000,1.05,1.08,1.05,1.08,678400,0
+SANM.US,D,19940808,000000,1.05,1.09,1.05,1.06,273600,0
+SANM.US,D,19940809,000000,1.09,1.09,1.05,1.05,1932800,0
+SANM.US,D,19940810,000000,1.05,1.16,1.05,1.11,1692800,0
+SANM.US,D,19940811,000000,1.14,1.16,1.11,1.12,2296000,0
+SANM.US,D,19940812,000000,1.12,1.16,1.12,1.15,630400,0
+SANM.US,D,19940815,000000,1.16,1.16,1.12,1.12,1784000,0
+SANM.US,D,19940816,000000,1.12,1.12,1.12,1.12,60800,0
+SANM.US,D,19940817,000000,1.14,1.19,1.12,1.19,379200,0
+SANM.US,D,19940818,000000,1.16,1.19,1.16,1.16,110400,0
+SANM.US,D,19940819,000000,1.2,1.2,1.16,1.2,777600,0
+SANM.US,D,19940822,000000,1.2,1.27,1.19,1.22,1400000,0
+SANM.US,D,19940823,000000,1.25,1.28,1.23,1.24,598400,0
+SANM.US,D,19940824,000000,1.23,1.27,1.23,1.25,726400,0
+SANM.US,D,19940825,000000,1.27,1.27,1.23,1.25,145600,0
+SANM.US,D,19940826,000000,1.25,1.31,1.25,1.27,1579200,0
+SANM.US,D,19940829,000000,1.28,1.3,1.27,1.27,1286400,0
+SANM.US,D,19940830,000000,1.27,1.28,1.27,1.28,2360000,0
+SANM.US,D,19940831,000000,1.3,1.3,1.27,1.27,2449600,0
+SANM.US,D,19940901,000000,1.27,1.3,1.27,1.27,1353600,0
+SANM.US,D,19940902,000000,1.27,1.31,1.27,1.31,440000,0
+SANM.US,D,19940906,000000,1.31,1.31,1.28,1.29,420800,0
+SANM.US,D,19940907,000000,1.28,1.29,1.27,1.27,1016000,0
+SANM.US,D,19940908,000000,1.27,1.3,1.25,1.25,332800,0
+SANM.US,D,19940909,000000,1.23,1.27,1.23,1.23,113600,0
+SANM.US,D,19940912,000000,1.23,1.24,1.23,1.24,84800,0
+SANM.US,D,19940913,000000,1.27,1.31,1.27,1.28,4827200,0
+SANM.US,D,19940914,000000,1.28,1.31,1.28,1.31,17600,0
+SANM.US,D,19940915,000000,1.28,1.34,1.28,1.3,1052800,0
+SANM.US,D,19940916,000000,1.36,1.38,1.3,1.38,1257600,0
+SANM.US,D,19940919,000000,1.34,1.39,1.34,1.38,315200,0
+SANM.US,D,19940920,000000,1.34,1.39,1.34,1.36,561600,0
+SANM.US,D,19940921,000000,1.35,1.38,1.34,1.34,1104000,0
+SANM.US,D,19940922,000000,1.34,1.38,1.34,1.36,1332800,0
+SANM.US,D,19940923,000000,1.34,1.38,1.34,1.35,1096000,0
+SANM.US,D,19940926,000000,1.36,1.41,1.34,1.38,3792000,0
+SANM.US,D,19940927,000000,1.38,1.42,1.38,1.4,2326400,0
+SANM.US,D,19940928,000000,1.38,1.45,1.38,1.45,1308800,0
+SANM.US,D,19940929,000000,1.45,1.53,1.44,1.48,4062400,0
+SANM.US,D,19940930,000000,1.5,1.52,1.47,1.52,4161600,0
+SANM.US,D,19941003,000000,1.48,1.51,1.47,1.47,649600,0
+SANM.US,D,19941004,000000,1.47,1.52,1.47,1.48,1507200,0
+SANM.US,D,19941005,000000,1.45,1.45,1.4,1.41,2016000,0
+SANM.US,D,19941006,000000,1.44,1.44,1.41,1.44,916800,0
+SANM.US,D,19941007,000000,1.45,1.48,1.41,1.48,1113600,0
+SANM.US,D,19941010,000000,1.48,1.53,1.48,1.49,264000,0
+SANM.US,D,19941011,000000,1.5,1.58,1.48,1.58,1721600,0
+SANM.US,D,19941012,000000,1.53,1.61,1.53,1.56,467200,0
+SANM.US,D,19941013,000000,1.55,1.59,1.55,1.58,1116800,0
+SANM.US,D,19941014,000000,1.56,1.59,1.55,1.55,676800,0
+SANM.US,D,19941017,000000,1.58,1.58,1.55,1.55,1304000,0
+SANM.US,D,19941018,000000,1.55,1.58,1.53,1.56,46400,0
+SANM.US,D,19941019,000000,1.53,1.59,1.53,1.56,1788800,0
+SANM.US,D,19941020,000000,1.55,1.57,1.55,1.56,1227200,0
+SANM.US,D,19941021,000000,1.55,1.59,1.55,1.55,2934400,0
+SANM.US,D,19941024,000000,1.55,1.55,1.52,1.52,408000,0
+SANM.US,D,19941025,000000,1.52,1.56,1.5,1.5,2894400,0
+SANM.US,D,19941026,000000,1.48,1.48,1.41,1.44,1635200,0
+SANM.US,D,19941027,000000,1.43,1.47,1.41,1.46,4187200,0
+SANM.US,D,19941028,000000,1.47,1.47,1.44,1.45,2158400,0
+SANM.US,D,19941031,000000,1.47,1.47,1.38,1.4,2836800,0
+SANM.US,D,19941101,000000,1.38,1.38,1.31,1.31,1953600,0
+SANM.US,D,19941102,000000,1.3,1.3,1.27,1.28,1854400,0
+SANM.US,D,19941103,000000,1.38,1.62,1.38,1.56,18825600,0
+SANM.US,D,19941104,000000,1.56,1.61,1.53,1.56,4092800,0
+SANM.US,D,19941107,000000,1.56,1.59,1.56,1.57,1977600,0
+SANM.US,D,19941108,000000,1.56,1.59,1.56,1.58,627200,0
+SANM.US,D,19941109,000000,1.55,1.58,1.55,1.57,1038400,0
+SANM.US,D,19941110,000000,1.55,1.58,1.55,1.55,35200,0
+SANM.US,D,19941111,000000,1.55,1.55,1.53,1.53,100800,0
+SANM.US,D,19941114,000000,1.56,1.56,1.52,1.55,691200,0
+SANM.US,D,19941115,000000,1.55,1.55,1.55,1.55,291200,0
+SANM.US,D,19941116,000000,1.55,1.61,1.52,1.57,1600000,0
+SANM.US,D,19941117,000000,1.58,1.59,1.56,1.56,265600,0
+SANM.US,D,19941118,000000,1.58,1.58,1.56,1.56,80000,0
+SANM.US,D,19941121,000000,1.58,1.59,1.56,1.57,577600,0
+SANM.US,D,19941122,000000,1.56,1.59,1.54,1.55,379200,0
+SANM.US,D,19941123,000000,1.55,1.58,1.52,1.55,995200,0
+SANM.US,D,19941125,000000,1.55,1.58,1.53,1.56,1035200,0
+SANM.US,D,19941128,000000,1.55,1.66,1.55,1.63,1400000,0
+SANM.US,D,19941129,000000,1.61,1.66,1.61,1.66,953600,0
+SANM.US,D,19941130,000000,1.61,1.66,1.61,1.63,348800,0
+SANM.US,D,19941201,000000,1.61,1.66,1.61,1.61,1852800,0
+SANM.US,D,19941202,000000,1.62,1.62,1.59,1.62,963200,0
+SANM.US,D,19941205,000000,1.59,1.66,1.59,1.63,1491200,0
+SANM.US,D,19941206,000000,1.64,1.66,1.61,1.61,230400,0
+SANM.US,D,19941207,000000,1.61,1.64,1.61,1.62,523200,0
+SANM.US,D,19941208,000000,1.61,1.64,1.59,1.59,747200,0
+SANM.US,D,19941209,000000,1.62,1.64,1.59,1.64,596800,0
+SANM.US,D,19941212,000000,1.62,1.62,1.59,1.59,152000,0
+SANM.US,D,19941213,000000,1.57,1.61,1.56,1.61,665600,0
+SANM.US,D,19941214,000000,1.59,1.59,1.56,1.59,272000,0
+SANM.US,D,19941215,000000,1.55,1.7,1.55,1.7,2838400,0
+SANM.US,D,19941216,000000,1.67,1.72,1.67,1.72,2988800,0
+SANM.US,D,19941219,000000,1.67,1.67,1.58,1.59,580800,0
+SANM.US,D,19941220,000000,1.59,1.61,1.56,1.58,1609600,0
+SANM.US,D,19941221,000000,1.6,1.66,1.59,1.62,1067200,0
+SANM.US,D,19941222,000000,1.62,1.66,1.61,1.61,3633600,0
+SANM.US,D,19941223,000000,1.61,1.66,1.61,1.66,4800,0
+SANM.US,D,19941227,000000,1.65,1.7,1.62,1.66,512000,0
+SANM.US,D,19941228,000000,1.66,1.7,1.64,1.65,443200,0
+SANM.US,D,19941229,000000,1.65,1.7,1.65,1.68,1393600,0
+SANM.US,D,19941230,000000,1.69,1.73,1.66,1.7,5208000,0
+SANM.US,D,19950103,000000,1.69,1.7,1.64,1.7,1041600,0
+SANM.US,D,19950104,000000,1.7,1.7,1.67,1.67,67200,0
+SANM.US,D,19950105,000000,1.69,1.8,1.67,1.76,2400000,0
+SANM.US,D,19950106,000000,1.78,1.78,1.73,1.73,1345600,0
+SANM.US,D,19950109,000000,1.77,1.77,1.73,1.76,1523200,0
+SANM.US,D,19950110,000000,1.73,1.77,1.73,1.73,30400,0
+SANM.US,D,19950111,000000,1.75,1.77,1.72,1.73,2369600,0
+SANM.US,D,19950112,000000,1.75,1.81,1.72,1.79,744000,0
+SANM.US,D,19950113,000000,1.8,1.81,1.78,1.81,740800,0
+SANM.US,D,19950116,000000,1.81,1.86,1.81,1.84,2081600,0
+SANM.US,D,19950117,000000,1.88,1.88,1.77,1.81,1062400,0
+SANM.US,D,19950118,000000,1.78,1.91,1.77,1.86,3238400,0
+SANM.US,D,19950119,000000,1.86,1.86,1.8,1.8,1155200,0
+SANM.US,D,19950120,000000,1.8,1.8,1.67,1.67,1491200,0
+SANM.US,D,19950123,000000,1.62,1.67,1.62,1.66,830400,0
+SANM.US,D,19950124,000000,1.67,1.75,1.66,1.72,1622400,0
+SANM.US,D,19950125,000000,1.72,1.72,1.64,1.69,2150400,0
+SANM.US,D,19950126,000000,1.69,1.7,1.66,1.66,993600,0
+SANM.US,D,19950127,000000,1.66,1.7,1.66,1.7,408000,0
+SANM.US,D,19950130,000000,1.69,1.69,1.66,1.66,552000,0
+SANM.US,D,19950131,000000,1.67,1.67,1.62,1.62,628800,0
+SANM.US,D,19950201,000000,1.64,1.66,1.61,1.62,449600,0
+SANM.US,D,19950202,000000,1.66,1.66,1.61,1.62,2054400,0
+SANM.US,D,19950203,000000,1.64,1.73,1.63,1.67,1206400,0
+SANM.US,D,19950206,000000,1.7,1.72,1.67,1.7,379200,0
+SANM.US,D,19950207,000000,1.72,1.72,1.67,1.7,1100800,0
+SANM.US,D,19950208,000000,1.7,1.77,1.69,1.73,2272000,0
+SANM.US,D,19950209,000000,1.77,1.8,1.73,1.8,2428800,0
+SANM.US,D,19950210,000000,1.78,1.89,1.77,1.84,2569600,0
+SANM.US,D,19950213,000000,1.84,1.84,1.75,1.77,1588800,0
+SANM.US,D,19950214,000000,1.77,1.81,1.77,1.81,539200,0
+SANM.US,D,19950215,000000,1.77,1.84,1.77,1.8,3347200,0
+SANM.US,D,19950216,000000,1.83,1.83,1.8,1.83,393600,0
+SANM.US,D,19950217,000000,1.8,1.81,1.73,1.79,1326400,0
+SANM.US,D,19950221,000000,1.77,1.84,1.77,1.81,449600,0
+SANM.US,D,19950222,000000,1.8,1.84,1.77,1.78,1185600,0
+SANM.US,D,19950223,000000,1.78,1.81,1.78,1.81,43200,0
+SANM.US,D,19950224,000000,1.78,1.81,1.78,1.79,76800,0
+SANM.US,D,19950227,000000,1.76,1.81,1.76,1.81,1014400,0
+SANM.US,D,19950228,000000,1.81,1.81,1.78,1.81,406400,0
+SANM.US,D,19950301,000000,1.78,1.81,1.78,1.81,2577600,0
+SANM.US,D,19950302,000000,1.83,1.83,1.8,1.82,259200,0
+SANM.US,D,19950303,000000,1.8,1.8,1.8,1.8,92800,0
+SANM.US,D,19950306,000000,1.8,1.83,1.8,1.81,52800,0
+SANM.US,D,19950307,000000,1.81,1.83,1.73,1.77,1483200,0
+SANM.US,D,19950308,000000,1.77,1.84,1.77,1.84,1889600,0
+SANM.US,D,19950309,000000,1.86,1.94,1.84,1.94,2508800,0
+SANM.US,D,19950310,000000,1.91,2.11,1.91,2.09,1736000,0
+SANM.US,D,19950313,000000,2.08,2.12,2.05,2.05,796800,0
+SANM.US,D,19950314,000000,2.03,2.03,1.95,1.98,779200,0
+SANM.US,D,19950315,000000,1.95,2.05,1.95,2.04,2619200,0
+SANM.US,D,19950316,000000,2.02,2.03,1.98,2,1163200,0
+SANM.US,D,19950317,000000,2.02,2.02,1.98,1.98,1137600,0
+SANM.US,D,19950320,000000,1.99,2,1.97,1.98,921600,0
+SANM.US,D,19950321,000000,2,2.02,1.95,1.95,848000,0
+SANM.US,D,19950322,000000,1.95,1.97,1.92,1.95,1593600,0
+SANM.US,D,19950323,000000,1.92,1.97,1.92,1.92,12800,0
+SANM.US,D,19950324,000000,1.97,1.98,1.92,1.97,820800,0
+SANM.US,D,19950327,000000,1.96,1.97,1.94,1.94,203200,0
+SANM.US,D,19950328,000000,1.94,1.97,1.94,1.97,132800,0
+SANM.US,D,19950329,000000,1.97,1.97,1.92,1.92,73600,0
+SANM.US,D,19950330,000000,1.92,1.95,1.92,1.95,316800,0
+SANM.US,D,19950331,000000,1.94,2.03,1.92,2.03,2126400,0
+SANM.US,D,19950403,000000,2.02,2.06,1.97,2.03,2286400,0
+SANM.US,D,19950404,000000,2.02,2.14,1.98,2.12,2200000,0
+SANM.US,D,19950405,000000,2.11,2.11,1.94,1.98,1886400,0
+SANM.US,D,19950406,000000,1.97,2,1.83,1.94,5496000,0
+SANM.US,D,19950407,000000,1.94,1.98,1.91,1.97,726400,0
+SANM.US,D,19950410,000000,1.95,1.98,1.94,1.97,217600,0
+SANM.US,D,19950411,000000,2,2,1.95,1.98,304000,0
+SANM.US,D,19950412,000000,1.95,2.02,1.95,2.02,448000,0
+SANM.US,D,19950413,000000,1.98,2.02,1.97,2,974400,0
+SANM.US,D,19950417,000000,1.99,2.02,1.94,1.95,1163200,0
+SANM.US,D,19950418,000000,2.08,2.1,2,2.06,4854400,0
+SANM.US,D,19950419,000000,2.06,2.08,2.03,2.05,897600,0
+SANM.US,D,19950420,000000,2.05,2.08,2.03,2.07,2257600,0
+SANM.US,D,19950421,000000,2.09,2.09,2.05,2.06,1075200,0
+SANM.US,D,19950424,000000,2.05,2.09,2.05,2.06,1404800,0
+SANM.US,D,19950425,000000,2.06,2.08,2.05,2.06,1897600,0
+SANM.US,D,19950426,000000,2.05,2.08,2.05,2.08,104000,0
+SANM.US,D,19950427,000000,2.06,2.17,2.05,2.16,3868800,0
+SANM.US,D,19950428,000000,2.12,2.17,2.12,2.13,1035200,0
+SANM.US,D,19950501,000000,2.12,2.18,2.09,2.18,2012800,0
+SANM.US,D,19950502,000000,2.19,2.3,2.16,2.28,2345600,0
+SANM.US,D,19950503,000000,2.3,2.38,2.27,2.36,4289600,0
+SANM.US,D,19950504,000000,2.34,2.48,2.34,2.34,6972800,0
+SANM.US,D,19950505,000000,2.34,2.38,2.31,2.31,958400,0
+SANM.US,D,19950508,000000,2.31,2.34,2.3,2.34,584000,0
+SANM.US,D,19950509,000000,2.3,2.34,2.3,2.3,25600,0
+SANM.US,D,19950510,000000,2.3,2.34,2.3,2.3,113600,0
+SANM.US,D,19950511,000000,2.3,2.34,2.23,2.23,582400,0
+SANM.US,D,19950512,000000,2.22,2.31,2.22,2.28,1129600,0
+SANM.US,D,19950515,000000,2.27,2.28,2.22,2.23,294400,0
+SANM.US,D,19950516,000000,2.22,2.23,2.19,2.23,816000,0
+SANM.US,D,19950517,000000,2.23,2.34,2.23,2.3,1902400,0
+SANM.US,D,19950518,000000,2.3,2.39,2.3,2.38,3024000,0
+SANM.US,D,19950519,000000,2.36,2.39,2.34,2.39,4969600,0
+SANM.US,D,19950522,000000,2.36,2.44,2.36,2.39,1395200,0
+SANM.US,D,19950523,000000,2.41,2.42,2.28,2.28,1579200,0
+SANM.US,D,19950524,000000,2.34,2.34,2.28,2.28,148800,0
+SANM.US,D,19950525,000000,2.27,2.31,2.24,2.24,366400,0
+SANM.US,D,19950526,000000,2.22,2.27,2.17,2.23,939200,0
+SANM.US,D,19950530,000000,2.23,2.28,2.2,2.28,1622400,0
+SANM.US,D,19950531,000000,2.28,2.28,2.22,2.25,673600,0
+SANM.US,D,19950601,000000,2.2,2.25,2.2,2.25,1374400,0
+SANM.US,D,19950602,000000,2.25,2.27,2.2,2.23,1241600,0
+SANM.US,D,19950605,000000,2.25,2.25,2.23,2.25,99200,0
+SANM.US,D,19950606,000000,2.25,2.25,2.22,2.22,60800,0
+SANM.US,D,19950607,000000,2.2,2.22,2.16,2.19,324800,0
+SANM.US,D,19950608,000000,2.2,2.2,2.16,2.2,920000,0
+SANM.US,D,19950609,000000,2.17,2.22,2.17,2.17,692800,0
+SANM.US,D,19950612,000000,2.2,2.34,2.19,2.33,3934400,0
+SANM.US,D,19950613,000000,2.39,2.47,2.38,2.41,4680000,0
+SANM.US,D,19950614,000000,2.41,2.44,2.39,2.39,729600,0
+SANM.US,D,19950615,000000,2.42,2.42,2.38,2.39,260800,0
+SANM.US,D,19950616,000000,2.42,2.42,2.38,2.41,995200,0
+SANM.US,D,19950619,000000,2.42,2.47,2.39,2.44,2676800,0
+SANM.US,D,19950620,000000,2.47,2.48,2.44,2.48,758400,0
+SANM.US,D,19950621,000000,2.48,2.52,2.44,2.52,1456000,0
+SANM.US,D,19950622,000000,2.5,2.55,2.5,2.52,668800,0
+SANM.US,D,19950623,000000,2.5,2.53,2.5,2.5,345600,0
+SANM.US,D,19950626,000000,2.5,2.52,2.44,2.44,2048000,0
+SANM.US,D,19950627,000000,2.42,2.42,2.36,2.38,523200,0
+SANM.US,D,19950628,000000,2.36,2.36,2.27,2.28,555200,0
+SANM.US,D,19950629,000000,2.3,2.48,2.3,2.45,3801600,0
+SANM.US,D,19950630,000000,2.47,2.47,2.38,2.38,1011200,0
+SANM.US,D,19950703,000000,2.38,2.42,2.38,2.38,44800,0
+SANM.US,D,19950705,000000,2.42,2.42,2.38,2.41,712000,0
+SANM.US,D,19950706,000000,2.38,2.42,2.36,2.42,1236800,0
+SANM.US,D,19950707,000000,2.42,2.48,2.39,2.47,2928000,0
+SANM.US,D,19950710,000000,2.48,2.61,2.45,2.58,3697600,0
+SANM.US,D,19950711,000000,2.56,2.75,2.56,2.67,5030400,0
+SANM.US,D,19950712,000000,2.7,2.92,2.7,2.88,8833600,0
+SANM.US,D,19950713,000000,2.88,3,2.86,2.91,4638400,0
+SANM.US,D,19950714,000000,2.89,2.9,2.8,2.89,2209600,0
+SANM.US,D,19950717,000000,2.88,2.92,2.8,2.91,2155200,0
+SANM.US,D,19950718,000000,2.97,2.98,2.72,2.8,3390400,0
+SANM.US,D,19950719,000000,2.72,2.72,2.47,2.61,2931200,0
+SANM.US,D,19950720,000000,2.7,2.81,2.58,2.75,5776000,0
+SANM.US,D,19950721,000000,2.77,2.94,2.75,2.94,5006400,0
+SANM.US,D,19950724,000000,2.97,3.07,2.94,2.98,3112000,0
+SANM.US,D,19950725,000000,3.03,3.13,2.98,3.11,2704000,0
+SANM.US,D,19950726,000000,3.11,3.16,3,3.03,2072000,0
+SANM.US,D,19950727,000000,3.08,3.08,2.98,3,716800,0
+SANM.US,D,19950728,000000,2.95,3.02,2.92,3,692800,0
+SANM.US,D,19950731,000000,3.02,3.02,2.97,3,1262400,0
+SANM.US,D,19950801,000000,2.97,3,2.92,2.97,1081600,0
+SANM.US,D,19950802,000000,3,3,2.89,2.89,760000,0
+SANM.US,D,19950803,000000,2.8,2.89,2.8,2.8,2361600,0
+SANM.US,D,19950804,000000,2.88,2.89,2.81,2.85,553600,0
+SANM.US,D,19950807,000000,2.88,2.92,2.83,2.84,729600,0
+SANM.US,D,19950808,000000,2.86,2.89,2.8,2.86,1161600,0
+SANM.US,D,19950809,000000,2.84,2.92,2.81,2.88,1849600,0
+SANM.US,D,19950810,000000,2.91,2.91,2.8,2.8,1227200,0
+SANM.US,D,19950811,000000,2.86,2.89,2.81,2.83,3956800,0
+SANM.US,D,19950814,000000,2.86,2.86,2.81,2.84,48000,0
+SANM.US,D,19950815,000000,2.82,2.92,2.8,2.92,2550400,0
+SANM.US,D,19950816,000000,2.94,2.98,2.89,2.97,1176000,0
+SANM.US,D,19950817,000000,2.94,2.97,2.92,2.92,76800,0
+SANM.US,D,19950818,000000,2.97,3.02,2.94,2.94,1192000,0
+SANM.US,D,19950821,000000,2.95,2.95,2.84,2.89,603200,0
+SANM.US,D,19950822,000000,2.88,2.94,2.82,2.91,1248000,0
+SANM.US,D,19950823,000000,2.89,2.91,2.88,2.88,139200,0
+SANM.US,D,19950824,000000,2.89,2.91,2.86,2.86,924800,0
+SANM.US,D,19950825,000000,2.89,2.89,2.88,2.89,131200,0
+SANM.US,D,19950828,000000,2.86,2.94,2.86,2.91,859200,0
+SANM.US,D,19950829,000000,2.89,2.91,2.84,2.84,1940800,0
+SANM.US,D,19950830,000000,2.85,2.89,2.84,2.87,580800,0
+SANM.US,D,19950831,000000,2.89,2.89,2.84,2.84,43200,0
+SANM.US,D,19950901,000000,2.84,2.89,2.84,2.86,28800,0
+SANM.US,D,19950905,000000,2.86,2.88,2.84,2.88,1537600,0
+SANM.US,D,19950906,000000,2.89,3,2.86,2.98,3406400,0
+SANM.US,D,19950907,000000,2.97,2.97,2.89,2.92,440000,0
+SANM.US,D,19950908,000000,2.89,2.94,2.89,2.94,592000,0
+SANM.US,D,19950911,000000,2.94,3.14,2.94,3.08,5843200,0
+SANM.US,D,19950912,000000,3.12,3.12,3.03,3.11,2075200,0
+SANM.US,D,19950913,000000,3.16,3.16,3.05,3.05,2491200,0
+SANM.US,D,19950914,000000,3.05,3.09,3.03,3.03,2134400,0
+SANM.US,D,19950915,000000,3.06,3.06,2.97,2.97,617600,0
+SANM.US,D,19950918,000000,2.97,2.97,2.89,2.95,1363200,0
+SANM.US,D,19950919,000000,2.92,3.02,2.92,3.02,769600,0
+SANM.US,D,19950920,000000,3.03,3.03,2.89,2.91,1468800,0
+SANM.US,D,19950921,000000,2.88,2.92,2.83,2.84,1179200,0
+SANM.US,D,19950922,000000,2.81,2.81,2.73,2.73,798400,0
+SANM.US,D,19950925,000000,2.75,2.75,2.67,2.68,342400,0
+SANM.US,D,19950926,000000,2.72,2.72,2.62,2.62,969600,0
+SANM.US,D,19950927,000000,2.61,2.72,2.58,2.7,1700800,0
+SANM.US,D,19950928,000000,2.72,2.88,2.69,2.86,2155200,0
+SANM.US,D,19950929,000000,2.91,3,2.84,2.98,2438400,0
+SANM.US,D,19951002,000000,2.97,3.09,2.93,3.03,4518400,0
+SANM.US,D,19951003,000000,3.03,3.05,2.89,2.97,2707200,0
+SANM.US,D,19951004,000000,2.89,2.98,2.88,2.88,1396800,0
+SANM.US,D,19951005,000000,2.84,2.84,2.66,2.8,3072000,0
+SANM.US,D,19951006,000000,2.8,2.86,2.73,2.73,1137600,0
+SANM.US,D,19951009,000000,2.64,2.67,2.58,2.61,1483200,0
+SANM.US,D,19951010,000000,2.5,2.52,2.36,2.47,4987200,0
+SANM.US,D,19951011,000000,2.47,2.53,2.47,2.53,3377600,0
+SANM.US,D,19951012,000000,2.51,2.77,2.5,2.75,5870400,0
+SANM.US,D,19951013,000000,2.75,2.8,2.73,2.77,3819200,0
+SANM.US,D,19951016,000000,2.73,2.78,2.71,2.75,643200,0
+SANM.US,D,19951017,000000,2.77,2.8,2.73,2.8,1582400,0
+SANM.US,D,19951018,000000,2.81,2.84,2.77,2.8,416000,0
+SANM.US,D,19951019,000000,2.8,2.85,2.8,2.8,2548800,0
+SANM.US,D,19951020,000000,2.81,2.89,2.81,2.84,712000,0
+SANM.US,D,19951023,000000,2.8,2.86,2.77,2.77,800000,0
+SANM.US,D,19951024,000000,2.79,2.8,2.73,2.75,1940800,0
+SANM.US,D,19951025,000000,2.73,2.92,2.73,2.83,3504000,0
+SANM.US,D,19951026,000000,2.83,2.97,2.78,2.92,934400,0
+SANM.US,D,19951027,000000,2.95,3.12,2.94,3.09,6324800,0
+SANM.US,D,19951030,000000,3.12,3.33,3.09,3.28,3486400,0
+SANM.US,D,19951031,000000,3.33,3.46,3.31,3.38,3196800,0
+SANM.US,D,19951101,000000,3.41,3.41,3.38,3.4,3020800,0
+SANM.US,D,19951102,000000,3.39,3.39,3.3,3.31,1046400,0
+SANM.US,D,19951103,000000,3.31,3.33,3.23,3.23,422400,0
+SANM.US,D,19951106,000000,3.25,3.33,3.23,3.31,2849600,0
+SANM.US,D,19951107,000000,3.31,3.41,3.31,3.31,4368000,0
+SANM.US,D,19951108,000000,3.28,3.33,3.22,3.22,4571200,0
+SANM.US,D,19951109,000000,3.21,3.21,3.14,3.18,3568000,0
+SANM.US,D,19951110,000000,3.17,3.2,3.11,3.12,1657600,0
+SANM.US,D,19951113,000000,3.11,3.12,3.11,3.11,3097600,0
+SANM.US,D,19951114,000000,3.11,3.2,3.09,3.13,2795200,0
+SANM.US,D,19951115,000000,3.17,3.17,3.11,3.15,1187200,0
+SANM.US,D,19951116,000000,3.06,3.2,3.06,3.19,1856000,0
+SANM.US,D,19951117,000000,3.19,3.58,3.19,3.47,5958400,0
+SANM.US,D,19951120,000000,3.55,3.58,3.44,3.45,3964800,0
+SANM.US,D,19951121,000000,3.41,3.42,3.31,3.31,1854400,0
+SANM.US,D,19951122,000000,3.27,3.27,3.11,3.11,1294400,0
+SANM.US,D,19951124,000000,3.11,3.12,3.02,3.05,1171200,0
+SANM.US,D,19951127,000000,3.06,3.17,3.05,3.09,1950400,0
+SANM.US,D,19951128,000000,3.08,3.14,2.94,3.12,3689600,0
+SANM.US,D,19951129,000000,3.17,3.25,3.11,3.23,4064000,0
+SANM.US,D,19951130,000000,3.2,3.25,3.2,3.23,2494400,0
+SANM.US,D,19951201,000000,3.22,3.28,3.16,3.19,2155200,0
+SANM.US,D,19951204,000000,3.2,3.27,3.19,3.23,2788800,0
+SANM.US,D,19951205,000000,3.25,3.27,3.12,3.16,1209600,0
+SANM.US,D,19951206,000000,3.19,3.22,3.14,3.19,1182400,0
+SANM.US,D,19951207,000000,3.14,3.19,3.14,3.14,88000,0
+SANM.US,D,19951208,000000,3.14,3.14,3.14,3.14,6400,0
+SANM.US,D,19951211,000000,3.19,3.42,3.17,3.41,2075200,0
+SANM.US,D,19951212,000000,3.36,3.42,3.31,3.42,819200,0
+SANM.US,D,19951213,000000,3.44,3.5,3.38,3.41,974400,0
+SANM.US,D,19951214,000000,3.38,3.42,3.36,3.36,1400000,0
+SANM.US,D,19951215,000000,3.41,3.48,3.12,3.2,10846400,0
+SANM.US,D,19951218,000000,3.19,3.2,3.02,3.08,3248000,0
+SANM.US,D,19951219,000000,3.08,3.08,2.98,3.03,1288000,0
+SANM.US,D,19951220,000000,3.08,3.2,3.06,3.12,1955200,0
+SANM.US,D,19951221,000000,3.11,3.14,3.09,3.13,220800,0
+SANM.US,D,19951222,000000,3.17,3.27,3.17,3.22,795200,0
+SANM.US,D,19951226,000000,3.23,3.27,3.23,3.23,1294400,0
+SANM.US,D,19951227,000000,3.25,3.3,3.2,3.3,833600,0
+SANM.US,D,19951228,000000,3.25,3.28,3.23,3.26,571200,0
+SANM.US,D,19951229,000000,3.28,3.3,3.23,3.24,756800,0
+SANM.US,D,19960102,000000,3.28,3.28,3.23,3.25,372800,0
+SANM.US,D,19960103,000000,3.25,3.25,3.12,3.13,600000,0
+SANM.US,D,19960104,000000,3.12,3.12,2.84,2.92,1982400,0
+SANM.US,D,19960105,000000,2.78,3.09,2.61,3.05,13020800,0
+SANM.US,D,19960108,000000,3.05,3.05,2.88,2.97,833600,0
+SANM.US,D,19960109,000000,2.92,2.93,2.91,2.91,1259200,0
+SANM.US,D,19960110,000000,2.84,2.95,2.83,2.9,6905600,0
+SANM.US,D,19960111,000000,2.94,3.09,2.88,2.88,5305600,0
+SANM.US,D,19960112,000000,2.94,3,2.89,2.97,1923200,0
+SANM.US,D,19960115,000000,3,3.02,2.75,2.81,3328000,0
+SANM.US,D,19960116,000000,2.85,2.91,2.53,2.75,9312000,0
+SANM.US,D,19960117,000000,2.69,2.97,2.69,2.95,5417600,0
+SANM.US,D,19960118,000000,2.97,3.09,2.97,2.98,1977600,0
+SANM.US,D,19960119,000000,3,3.02,2.92,2.97,720000,0
+SANM.US,D,19960122,000000,2.97,3,2.95,2.96,1961600,0
+SANM.US,D,19960123,000000,2.97,3.08,2.97,3.05,3302400,0
+SANM.US,D,19960124,000000,3.05,3.36,3.05,3.31,3075200,0
+SANM.US,D,19960125,000000,3.33,3.41,3.31,3.39,3297600,0
+SANM.US,D,19960126,000000,3.34,3.39,3.34,3.39,1115200,0
+SANM.US,D,19960129,000000,3.34,3.36,3.28,3.36,1376000,0
+SANM.US,D,19960130,000000,3.34,3.34,3.28,3.31,500800,0
+SANM.US,D,19960131,000000,3.29,3.31,3.27,3.3,563200,0
+SANM.US,D,19960201,000000,3.27,3.39,3.25,3.39,937600,0
+SANM.US,D,19960202,000000,3.36,3.58,3.36,3.58,2139200,0
+SANM.US,D,19960205,000000,3.61,3.61,3.5,3.56,5393600,0
+SANM.US,D,19960206,000000,3.5,3.58,3.44,3.49,3328000,0
+SANM.US,D,19960207,000000,3.53,3.53,3.48,3.53,24000,0
+SANM.US,D,19960208,000000,3.52,3.52,3.41,3.45,443200,0
+SANM.US,D,19960209,000000,3.41,3.45,3.36,3.36,272000,0
+SANM.US,D,19960212,000000,3.38,3.38,3.31,3.38,169600,0
+SANM.US,D,19960213,000000,3.25,3.33,3.23,3.28,275200,0
+SANM.US,D,19960214,000000,3.27,3.29,3.26,3.27,884800,0
+SANM.US,D,19960215,000000,3.29,3.41,3.27,3.39,5816000,0
+SANM.US,D,19960216,000000,3.41,3.5,3.39,3.44,2798400,0
+SANM.US,D,19960220,000000,3.39,3.39,3.28,3.31,417600,0
+SANM.US,D,19960221,000000,3.34,3.38,3.31,3.33,385600,0
+SANM.US,D,19960222,000000,3.33,3.39,3.33,3.39,1233600,0
+SANM.US,D,19960223,000000,3.34,3.34,3.3,3.31,745600,0
+SANM.US,D,19960226,000000,3.3,3.47,3.25,3.45,2278400,0
+SANM.US,D,19960227,000000,3.45,3.45,3.28,3.28,856000,0
+SANM.US,D,19960228,000000,3.33,3.33,3.3,3.3,1193600,0
+SANM.US,D,19960229,000000,3.3,3.34,3.27,3.34,768000,0
+SANM.US,D,19960301,000000,3.3,3.33,3.25,3.28,2147200,0
+SANM.US,D,19960304,000000,3.27,3.33,3.22,3.33,1017600,0
+SANM.US,D,19960305,000000,3.34,3.39,3.34,3.38,436800,0
+SANM.US,D,19960306,000000,3.35,3.39,3.3,3.3,1259200,0
+SANM.US,D,19960307,000000,3.28,3.28,3.2,3.2,705600,0
+SANM.US,D,19960308,000000,3.14,3.17,3,3.03,998400,0
+SANM.US,D,19960311,000000,3.05,3.25,3.03,3.22,2488000,0
+SANM.US,D,19960312,000000,3.13,3.38,2.97,3.09,1257600,0
+SANM.US,D,19960313,000000,3.16,3.22,3.06,3.11,369600,0
+SANM.US,D,19960314,000000,3.16,3.38,3.04,3.33,695200,0
+SANM.US,D,19960315,000000,3.38,3.38,3.19,3.31,346400,0
+SANM.US,D,19960318,000000,3.31,3.41,3.16,3.41,1139200,0
+SANM.US,D,19960319,000000,3.47,3.53,3.41,3.44,1518400,0
+SANM.US,D,19960320,000000,3.5,3.53,3.44,3.5,908800,0
+SANM.US,D,19960321,000000,3.44,3.5,3.44,3.44,950400,0
+SANM.US,D,19960322,000000,3.5,3.5,3.44,3.47,345600,0
+SANM.US,D,19960325,000000,3.45,3.5,3.44,3.47,1617600,0
+SANM.US,D,19960326,000000,3.44,3.56,3.44,3.56,1130400,0
+SANM.US,D,19960327,000000,3.62,4.03,3.62,3.89,2038400,0
+SANM.US,D,19960328,000000,3.84,4.09,3.62,3.64,4013600,0
+SANM.US,D,19960329,000000,3.69,3.75,3.61,3.72,2008800,0
+SANM.US,D,19960401,000000,3.72,3.89,3.69,3.69,662400,0
+SANM.US,D,19960402,000000,3.66,3.81,3.62,3.75,364000,0
+SANM.US,D,19960403,000000,3.72,3.81,3.72,3.81,888800,0
+SANM.US,D,19960404,000000,3.72,3.78,3.64,3.64,664000,0
+SANM.US,D,19960408,000000,3.56,3.62,3.5,3.59,1053600,0
+SANM.US,D,19960409,000000,3.62,3.75,3.59,3.64,2000800,0
+SANM.US,D,19960410,000000,3.69,3.72,3.62,3.72,435200,0
+SANM.US,D,19960411,000000,3.72,3.91,3.67,3.81,2235200,0
+SANM.US,D,19960412,000000,3.81,3.81,3.66,3.69,456000,0
+SANM.US,D,19960415,000000,3.72,3.84,3.69,3.81,1832000,0
+SANM.US,D,19960416,000000,3.94,4.06,3.88,3.98,2000800,0
+SANM.US,D,19960417,000000,4,4.25,3.98,4.08,2740000,0
+SANM.US,D,19960418,000000,4.16,4.16,3.78,3.84,1672000,0
+SANM.US,D,19960419,000000,3.89,4.03,3.88,3.92,1247200,0
+SANM.US,D,19960422,000000,4,4.16,3.91,4.16,2881600,0
+SANM.US,D,19960423,000000,4.06,4.25,4,4.12,1532000,0
+SANM.US,D,19960424,000000,4.19,4.28,4.12,4.25,808800,0
+SANM.US,D,19960425,000000,4.25,4.38,4.19,4.23,1099200,0
+SANM.US,D,19960426,000000,4.28,4.28,4.22,4.22,540000,0
+SANM.US,D,19960429,000000,4.31,4.47,4.22,4.44,796000,0
+SANM.US,D,19960430,000000,4.41,4.44,4.38,4.44,561600,0
+SANM.US,D,19960501,000000,4.44,4.44,4.34,4.44,6961600,0
+SANM.US,D,19960502,000000,4.44,4.72,4.28,4.28,1788800,0
+SANM.US,D,19960503,000000,4.41,4.44,4.31,4.34,505600,0
+SANM.US,D,19960506,000000,4.38,4.41,4.31,4.38,143200,0
+SANM.US,D,19960507,000000,4.34,4.41,4,4.12,877600,0
+SANM.US,D,19960508,000000,4.19,4.19,3.94,4.03,1519200,0
+SANM.US,D,19960509,000000,3.97,4.28,3.97,4.22,2747200,0
+SANM.US,D,19960510,000000,4.22,4.34,4.22,4.31,1275200,0
+SANM.US,D,19960513,000000,4.38,4.47,4.28,4.38,591200,0
+SANM.US,D,19960514,000000,4.41,4.53,4.41,4.41,728000,0
+SANM.US,D,19960515,000000,4.5,4.5,4.34,4.38,340000,0
+SANM.US,D,19960516,000000,4.34,4.5,4.28,4.44,3233600,0
+SANM.US,D,19960517,000000,4.5,4.5,4.38,4.41,204000,0
+SANM.US,D,19960520,000000,4.5,4.5,4.41,4.45,150400,0
+SANM.US,D,19960521,000000,4.41,4.5,4.41,4.41,976000,0
+SANM.US,D,19960522,000000,4.41,4.44,4.34,4.38,884800,0
+SANM.US,D,19960523,000000,4.38,4.38,4.28,4.38,93600,0
+SANM.US,D,19960524,000000,4.38,4.47,4.31,4.47,362400,0
+SANM.US,D,19960528,000000,4.53,4.75,4.44,4.72,797600,0
+SANM.US,D,19960529,000000,4.75,4.91,4.61,4.66,3397600,0
+SANM.US,D,19960530,000000,4.72,4.72,4.56,4.56,1513600,0
+SANM.US,D,19960531,000000,4.56,4.62,4.56,4.61,1010400,0
+SANM.US,D,19960603,000000,4.62,4.62,4.56,4.61,443200,0
+SANM.US,D,19960604,000000,4.69,4.69,4.59,4.59,583200,0
+SANM.US,D,19960605,000000,4.66,4.66,4.44,4.48,873600,0
+SANM.US,D,19960606,000000,4.48,4.53,4.31,4.38,189600,0
+SANM.US,D,19960607,000000,4.16,4.19,4.06,4.16,364000,0
+SANM.US,D,19960610,000000,4.16,4.16,4.09,4.09,110400,0
+SANM.US,D,19960611,000000,4.09,4.09,3.97,4.09,4708800,0
+SANM.US,D,19960612,000000,4.09,4.12,4,4.03,2748800,0
+SANM.US,D,19960613,000000,4.06,4.06,3.97,4,64800,0
+SANM.US,D,19960614,000000,4.03,4.03,3.94,3.94,140800,0
+SANM.US,D,19960617,000000,4.03,4.03,3.81,3.83,6792000,0
+SANM.US,D,19960618,000000,3.88,3.88,3.72,3.72,1364000,0
+SANM.US,D,19960619,000000,3.75,3.84,3.75,3.78,547200,0
+SANM.US,D,19960620,000000,3.88,3.88,3.78,3.88,328800,0
+SANM.US,D,19960621,000000,3.81,3.91,3.59,3.59,2222400,0
+SANM.US,D,19960624,000000,3.59,3.66,3.5,3.62,1384800,0
+SANM.US,D,19960625,000000,3.62,3.62,3.53,3.55,962400,0
+SANM.US,D,19960626,000000,3.53,3.58,3.5,3.5,1069600,0
+SANM.US,D,19960627,000000,3.5,3.56,3.31,3.42,1836800,0
+SANM.US,D,19960628,000000,3.38,3.44,3.38,3.38,480000,0
+SANM.US,D,19960701,000000,3.41,3.47,3.34,3.41,4290400,0
+SANM.US,D,19960702,000000,3.47,3.62,3.38,3.56,3402400,0
+SANM.US,D,19960703,000000,3.59,3.59,3.5,3.53,852800,0
+SANM.US,D,19960705,000000,3.47,3.5,3.41,3.42,1384800,0
+SANM.US,D,19960708,000000,3.42,3.62,3.39,3.56,869600,0
+SANM.US,D,19960709,000000,3.66,3.91,3.62,3.69,1829600,0
+SANM.US,D,19960710,000000,3.62,3.72,3.56,3.66,813600,0
+SANM.US,D,19960711,000000,3.56,3.59,2.94,3.25,5965600,0
+SANM.US,D,19960712,000000,3.31,3.31,2.94,3.09,1783200,0
+SANM.US,D,19960715,000000,3.06,3.12,2.88,2.88,615200,0
+SANM.US,D,19960716,000000,2.88,3.03,2.62,2.97,1773600,0
+SANM.US,D,19960717,000000,3,3.34,2.97,3.3,5497600,0
+SANM.US,D,19960718,000000,3.22,3.28,2.88,3.22,19179200,0
+SANM.US,D,19960719,000000,3.16,3.34,3.16,3.22,6065600,0
+SANM.US,D,19960722,000000,3.22,3.22,3.06,3.19,3906400,0
+SANM.US,D,19960723,000000,3.19,3.31,3.19,3.25,3424800,0
+SANM.US,D,19960724,000000,3.19,3.59,3.09,3.56,3372000,0
+SANM.US,D,19960725,000000,3.62,3.81,3.44,3.75,2615200,0
+SANM.US,D,19960726,000000,3.81,4.17,3.75,4.03,2970400,0
+SANM.US,D,19960729,000000,3.97,4.06,3.97,4,1508000,0
+SANM.US,D,19960730,000000,4.09,4.09,3.94,4.02,950400,0
+SANM.US,D,19960731,000000,3.97,4.09,3.97,3.97,852800,0
+SANM.US,D,19960801,000000,3.97,4.05,3.88,4.03,717600,0
+SANM.US,D,19960802,000000,4.08,4.16,4.03,4.09,2739200,0
+SANM.US,D,19960805,000000,4.12,4.12,3.94,3.95,864000,0
+SANM.US,D,19960806,000000,3.97,4.06,3.94,4.02,1096800,0
+SANM.US,D,19960807,000000,4.03,4.03,3.92,3.95,795200,0
+SANM.US,D,19960808,000000,3.98,4.05,3.95,3.95,1850400,0
+SANM.US,D,19960809,000000,3.95,4,3.88,3.94,1472000,0
+SANM.US,D,19960812,000000,3.91,3.97,3.88,3.89,200000,0
+SANM.US,D,19960813,000000,3.88,3.91,3.78,3.84,3244800,0
+SANM.US,D,19960814,000000,3.88,3.88,3.75,3.75,311200,0
+SANM.US,D,19960815,000000,3.78,3.91,3.78,3.88,1358400,0
+SANM.US,D,19960816,000000,3.84,3.91,3.84,3.91,794400,0
+SANM.US,D,19960819,000000,3.84,4.06,3.72,4.03,3016800,0
+SANM.US,D,19960820,000000,4,4.09,3.94,3.97,1216800,0
+SANM.US,D,19960821,000000,3.98,4.09,3.94,4.09,848800,0
+SANM.US,D,19960822,000000,4.12,4.47,4.09,4.39,1911200,0
+SANM.US,D,19960823,000000,4.34,4.59,4.34,4.5,908800,0
+SANM.US,D,19960826,000000,4.44,4.47,4.22,4.23,2243200,0
+SANM.US,D,19960827,000000,4.22,4.56,4.22,4.44,2564000,0
+SANM.US,D,19960828,000000,4.45,4.5,4.38,4.39,1044800,0
+SANM.US,D,19960829,000000,4.38,4.41,4.31,4.34,180800,0
+SANM.US,D,19960830,000000,4.38,4.56,4.31,4.38,1736800,0
+SANM.US,D,19960903,000000,4.31,4.44,4.28,4.34,1760800,0
+SANM.US,D,19960904,000000,4.31,4.31,4.25,4.27,2019200,0
+SANM.US,D,19960905,000000,4.25,4.27,4.12,4.16,880800,0
+SANM.US,D,19960906,000000,4.14,4.14,4.03,4.06,244000,0
+SANM.US,D,19960909,000000,4.12,4.12,3.81,3.88,6756000,0
+SANM.US,D,19960910,000000,3.88,3.97,3.88,3.91,2277600,0
+SANM.US,D,19960911,000000,3.81,3.91,3.81,3.88,1331200,0
+SANM.US,D,19960912,000000,3.88,3.94,3.81,3.88,1004800,0
+SANM.US,D,19960913,000000,3.94,4.09,3.94,4.08,2162400,0
+SANM.US,D,19960916,000000,4.09,4.44,4.08,4.41,2785600,0
+SANM.US,D,19960917,000000,4.41,4.41,4.28,4.33,520000,0
+SANM.US,D,19960918,000000,4.38,4.44,4.31,4.34,856000,0
+SANM.US,D,19960919,000000,4.34,4.41,4.31,4.35,342400,0
+SANM.US,D,19960920,000000,4.38,4.56,4.31,4.45,994400,0
+SANM.US,D,19960923,000000,4.53,4.69,4.53,4.61,2402400,0
+SANM.US,D,19960924,000000,4.66,4.94,4.59,4.92,3233600,0
+SANM.US,D,19960925,000000,4.84,5.22,4.81,4.94,3731200,0
+SANM.US,D,19960926,000000,5.03,5.03,4.78,4.84,3878400,0
+SANM.US,D,19960927,000000,5,5.14,5,5.06,3868000,0
+SANM.US,D,19960930,000000,5.09,5.09,5.03,5.03,1172800,0
+SANM.US,D,19961001,000000,5.03,5.03,4.88,4.89,940000,0
+SANM.US,D,19961002,000000,4.88,5.06,4.75,4.8,5096000,0
+SANM.US,D,19961003,000000,4.78,4.88,4.75,4.77,2763200,0
+SANM.US,D,19961004,000000,4.78,4.97,4.78,4.89,988800,0
+SANM.US,D,19961007,000000,4.88,5.16,4.88,5.06,3184000,0
+SANM.US,D,19961008,000000,5.06,5.16,5,5.11,695200,0
+SANM.US,D,19961009,000000,5.16,5.41,5.16,5.31,3863200,0
+SANM.US,D,19961010,000000,5.22,5.38,5.22,5.22,713600,0
+SANM.US,D,19961011,000000,5.31,5.41,5.22,5.41,3937600,0
+SANM.US,D,19961014,000000,5.34,5.66,5.34,5.48,2774400,0
+SANM.US,D,19961015,000000,5.59,5.66,5.38,5.61,2273600,0
+SANM.US,D,19961016,000000,5.58,5.59,5.47,5.5,2829600,0
+SANM.US,D,19961017,000000,5.5,5.5,5.44,5.44,1726400,0
+SANM.US,D,19961018,000000,5.47,5.48,5.25,5.44,1656800,0
+SANM.US,D,19961021,000000,5.41,5.5,5.19,5.25,2793600,0
+SANM.US,D,19961022,000000,5.19,5.2,5,5.12,3321600,0
+SANM.US,D,19961023,000000,5.12,5.44,5,5.02,2032800,0
+SANM.US,D,19961024,000000,5.06,5.31,5,5.31,2376800,0
+SANM.US,D,19961025,000000,5.31,5.78,5.25,5.78,4068800,0
+SANM.US,D,19961028,000000,5.69,5.84,5.69,5.84,1020000,0
+SANM.US,D,19961029,000000,5.81,6,5.81,5.84,4073600,0
+SANM.US,D,19961030,000000,5.84,5.91,5.72,5.78,2813600,0
+SANM.US,D,19961031,000000,5.78,5.81,5.66,5.72,2076800,0
+SANM.US,D,19961101,000000,5.81,5.97,5.72,5.84,3718400,0
+SANM.US,D,19961104,000000,5.84,5.97,5.75,5.78,1528800,0
+SANM.US,D,19961105,000000,5.75,5.81,5.69,5.69,2801600,0
+SANM.US,D,19961106,000000,5.69,5.81,5.69,5.78,3388800,0
+SANM.US,D,19961107,000000,5.78,5.94,5.75,5.89,853600,0
+SANM.US,D,19961108,000000,5.94,5.94,5.81,5.84,498400,0
+SANM.US,D,19961111,000000,5.94,5.94,5.84,5.94,371200,0
+SANM.US,D,19961112,000000,5.94,5.94,5.72,5.73,2182400,0
+SANM.US,D,19961113,000000,5.75,5.77,5.72,5.73,1128000,0
+SANM.US,D,19961114,000000,5.84,5.84,5.69,5.75,2040800,0
+SANM.US,D,19961115,000000,5.72,5.81,5.72,5.75,760800,0
+SANM.US,D,19961118,000000,5.81,5.81,5.72,5.77,310400,0
+SANM.US,D,19961119,000000,5.72,5.78,5.69,5.75,2000800,0
+SANM.US,D,19961120,000000,5.81,5.81,5.72,5.75,928000,0
+SANM.US,D,19961121,000000,5.75,5.75,5.53,5.59,3538400,0
+SANM.US,D,19961122,000000,5.59,5.59,5.38,5.38,1542400,0
+SANM.US,D,19961125,000000,5.41,5.66,5.41,5.45,2231200,0
+SANM.US,D,19961126,000000,5.47,5.5,5.38,5.44,3519200,0
+SANM.US,D,19961127,000000,5.41,5.44,5.38,5.44,1124800,0
+SANM.US,D,19961129,000000,5.38,5.45,5.38,5.45,192000,0
+SANM.US,D,19961202,000000,5.44,5.66,5.25,5.66,6248000,0
+SANM.US,D,19961203,000000,5.69,5.81,5.69,5.81,3864800,0
+SANM.US,D,19961204,000000,5.73,5.81,5.73,5.8,2172800,0
+SANM.US,D,19961205,000000,5.81,5.97,5.75,5.88,3539200,0
+SANM.US,D,19961206,000000,5.72,6.22,5.69,6.14,2862400,0
+SANM.US,D,19961209,000000,6.28,6.44,6.19,6.38,2283200,0
+SANM.US,D,19961210,000000,6.47,6.59,6.34,6.56,1471200,0
+SANM.US,D,19961211,000000,6.42,6.53,6.28,6.53,3135200,0
+SANM.US,D,19961212,000000,6.56,6.84,6.56,6.61,4240000,0
+SANM.US,D,19961213,000000,6.53,6.59,6.2,6.2,3020000,0
+SANM.US,D,19961216,000000,6.19,6.19,5.91,5.98,3085600,0
+SANM.US,D,19961217,000000,5.94,6.16,5.94,6.06,1464800,0
+SANM.US,D,19961218,000000,6.19,6.5,6.03,6.44,1913600,0
+SANM.US,D,19961219,000000,6.45,6.97,6.41,6.88,4734400,0
+SANM.US,D,19961220,000000,6.88,6.91,6.53,6.59,3064000,0
+SANM.US,D,19961223,000000,6.56,6.7,6.45,6.7,1600000,0
+SANM.US,D,19961224,000000,6.72,6.84,6.6,6.6,832000,0
+SANM.US,D,19961226,000000,6.69,6.72,6.5,6.59,1264000,0
+SANM.US,D,19961227,000000,6.58,6.75,6.47,6.75,1174400,0
+SANM.US,D,19961230,000000,6.78,6.94,6.72,6.91,1488000,0
+SANM.US,D,19961231,000000,6.86,7.09,6.81,7.06,1157600,0
+SANM.US,D,19970102,000000,7.03,7.06,6.75,6.88,1419200,0
+SANM.US,D,19970103,000000,6.97,7,6.45,6.56,1734400,0
+SANM.US,D,19970106,000000,6.59,6.66,6.44,6.64,1990400,0
+SANM.US,D,19970107,000000,6.64,6.64,6.47,6.56,1596000,0
+SANM.US,D,19970108,000000,6.53,6.62,6.5,6.59,1375200,0
+SANM.US,D,19970109,000000,6.66,6.81,6.59,6.81,1663200,0
+SANM.US,D,19970110,000000,6.66,7.16,6.62,7.16,1768800,0
+SANM.US,D,19970113,000000,7.16,7.38,7.06,7.2,2018400,0
+SANM.US,D,19970114,000000,7.28,7.28,6.59,6.84,5636800,0
+SANM.US,D,19970115,000000,6.88,7.12,6.69,6.84,3019200,0
+SANM.US,D,19970116,000000,6.97,7,6.78,6.88,2455200,0
+SANM.US,D,19970117,000000,6.88,7.17,6.88,7.09,1481600,0
+SANM.US,D,19970120,000000,7.16,7.34,7.09,7.33,2281600,0
+SANM.US,D,19970121,000000,7.31,7.44,7.22,7.38,1406400,0
+SANM.US,D,19970122,000000,7.44,7.44,7.22,7.34,836000,0
+SANM.US,D,19970123,000000,7.31,7.5,7.31,7.41,1674400,0
+SANM.US,D,19970124,000000,7.39,7.66,7.31,7.5,3491200,0
+SANM.US,D,19970127,000000,7.56,7.72,7.5,7.66,3014400,0
+SANM.US,D,19970128,000000,7.75,8.02,7.72,8,3208800,0
+SANM.US,D,19970129,000000,7.81,7.81,7.28,7.41,3569600,0
+SANM.US,D,19970130,000000,7.41,7.62,7.41,7.44,1414400,0
+SANM.US,D,19970131,000000,7.47,7.56,7.41,7.44,5191200,0
+SANM.US,D,19970203,000000,7.44,7.44,7.28,7.33,1378400,0
+SANM.US,D,19970204,000000,7.34,7.34,7.28,7.3,539200,0
+SANM.US,D,19970205,000000,7.34,7.41,6.91,6.95,3225600,0
+SANM.US,D,19970206,000000,6.94,6.97,6.69,6.69,3262400,0
+SANM.US,D,19970207,000000,6.75,6.78,6.34,6.34,3598400,0
+SANM.US,D,19970210,000000,6.38,6.41,5.97,6.2,3446400,0
+SANM.US,D,19970211,000000,6.28,6.34,5.91,5.97,1813600,0
+SANM.US,D,19970212,000000,6,6.38,6,6.34,2411200,0
+SANM.US,D,19970213,000000,6.41,6.59,6.34,6.5,4366400,0
+SANM.US,D,19970214,000000,6.56,6.56,5.81,6.12,5566400,0
+SANM.US,D,19970218,000000,6.16,6.31,6.09,6.25,1346400,0
+SANM.US,D,19970219,000000,6.25,6.25,6.03,6.25,1368800,0
+SANM.US,D,19970220,000000,6.16,6.31,6.09,6.31,2605600,0
+SANM.US,D,19970221,000000,6.25,6.38,6.25,6.38,3074400,0
+SANM.US,D,19970224,000000,6.38,6.44,6.25,6.34,1457600,0
+SANM.US,D,19970225,000000,6.34,6.62,6.31,6.56,3211200,0
+SANM.US,D,19970226,000000,6.56,6.58,6.28,6.53,1332800,0
+SANM.US,D,19970227,000000,6.55,6.56,6,6,2304800,0
+SANM.US,D,19970228,000000,6.06,6.06,5.56,5.78,3623200,0
+SANM.US,D,19970303,000000,5.81,5.88,5.69,5.75,1181600,0
+SANM.US,D,19970304,000000,5.97,6.27,5.94,6.14,1409600,0
+SANM.US,D,19970305,000000,6.22,6.31,6.12,6.13,1266400,0
+SANM.US,D,19970306,000000,6.19,6.19,5.81,5.83,913600,0
+SANM.US,D,19970307,000000,5.97,6.03,5.62,5.64,3317600,0
+SANM.US,D,19970310,000000,5.66,5.66,5.39,5.55,2154400,0
+SANM.US,D,19970311,000000,5.5,5.59,5.25,5.44,2073600,0
+SANM.US,D,19970312,000000,5.47,5.55,5.34,5.39,1494400,0
+SANM.US,D,19970313,000000,5.38,5.47,5.22,5.31,2257600,0
+SANM.US,D,19970314,000000,5.41,5.66,5.38,5.56,2348000,0
+SANM.US,D,19970317,000000,5.53,5.81,5.53,5.66,2829600,0
+SANM.US,D,19970318,000000,5.66,5.66,5.38,5.48,2827200,0
+SANM.US,D,19970319,000000,5.47,5.59,4.97,5.02,4948800,0
+SANM.US,D,19970320,000000,4.97,5.31,4.75,5.25,4971200,0
+SANM.US,D,19970321,000000,5.25,5.62,5.22,5.62,3264800,0
+SANM.US,D,19970324,000000,5.62,5.66,5.47,5.56,1367200,0
+SANM.US,D,19970325,000000,5.62,5.62,5.44,5.56,1881600,0
+SANM.US,D,19970326,000000,5.58,5.97,5.5,5.83,2118400,0
+SANM.US,D,19970327,000000,5.78,6.16,5.59,5.69,4032000,0
+SANM.US,D,19970331,000000,5.66,5.78,5.38,5.59,1930400,0
+SANM.US,D,19970401,000000,5.58,5.75,5.5,5.57,3218400,0
+SANM.US,D,19970402,000000,5.59,5.59,5.38,5.47,765600,0
+SANM.US,D,19970403,000000,5.41,5.88,5.41,5.88,1939200,0
+SANM.US,D,19970404,000000,5.81,6.38,5.78,6.38,3337600,0
+SANM.US,D,19970407,000000,6.41,6.56,6.34,6.43,1715200,0
+SANM.US,D,19970408,000000,6.38,6.75,6.38,6.52,2740800,0
+SANM.US,D,19970409,000000,6.66,6.66,6.42,6.42,876000,0
+SANM.US,D,19970410,000000,6.38,6.44,5.88,5.88,2593600,0
+SANM.US,D,19970411,000000,5.78,6.03,5.59,5.94,3484800,0
+SANM.US,D,19970414,000000,6.12,6.44,5.84,6.38,4162400,0
+SANM.US,D,19970415,000000,6.22,6.34,5.72,5.79,6581600,0
+SANM.US,D,19970416,000000,5.72,5.94,5.56,5.61,1196000,0
+SANM.US,D,19970417,000000,5.69,5.97,5.66,5.73,2502400,0
+SANM.US,D,19970418,000000,5.75,5.78,5.69,5.72,2172800,0
+SANM.US,D,19970421,000000,5.78,5.78,5.56,5.59,374400,0
+SANM.US,D,19970422,000000,5.62,5.78,5.44,5.69,916800,0
+SANM.US,D,19970423,000000,5.75,5.98,5.67,5.98,1129600,0
+SANM.US,D,19970424,000000,6.22,6.25,5.84,5.95,2237600,0
+SANM.US,D,19970425,000000,5.97,5.97,5.62,5.62,718400,0
+SANM.US,D,19970428,000000,5.69,5.81,5.62,5.81,373600,0
+SANM.US,D,19970429,000000,5.97,6.25,5.94,6.19,1860000,0
+SANM.US,D,19970430,000000,6.12,6.31,6.12,6.25,2272800,0
+SANM.US,D,19970501,000000,6.25,6.28,6.12,6.25,738400,0
+SANM.US,D,19970502,000000,6.25,6.88,6.19,6.72,4372800,0
+SANM.US,D,19970505,000000,6.72,7.25,6.69,7.08,6056800,0
+SANM.US,D,19970506,000000,7.06,7.19,7.03,7.05,3281600,0
+SANM.US,D,19970507,000000,7,7.23,6.97,7.11,2749600,0
+SANM.US,D,19970508,000000,7.09,7.47,7.09,7.38,5512800,0
+SANM.US,D,19970509,000000,7.41,7.5,7.28,7.34,3973600,0
+SANM.US,D,19970512,000000,7.33,7.45,7.33,7.39,2272000,0
+SANM.US,D,19970513,000000,7.36,7.47,7.28,7.3,5884000,0
+SANM.US,D,19970514,000000,7.31,7.38,7.11,7.14,1641600,0
+SANM.US,D,19970515,000000,7.06,7.22,7.02,7.15,2392000,0
+SANM.US,D,19970516,000000,7.09,7.12,6.94,6.95,1132000,0
+SANM.US,D,19970519,000000,6.95,6.95,6.77,6.78,784000,0
+SANM.US,D,19970520,000000,6.78,7.03,6.78,7.03,1636000,0
+SANM.US,D,19970521,000000,7.12,7.23,7.09,7.22,1536800,0
+SANM.US,D,19970522,000000,7.14,7.2,7.03,7.11,788800,0
+SANM.US,D,19970523,000000,7.17,7.25,7.03,7.23,1684000,0
+SANM.US,D,19970527,000000,7.25,7.59,7.23,7.38,4255200,0
+SANM.US,D,19970528,000000,7.47,7.62,7.24,7.37,2786400,0
+SANM.US,D,19970529,000000,7.41,7.48,7.33,7.34,2030400,0
+SANM.US,D,19970530,000000,7.2,7.27,7.09,7.24,2208800,0
+SANM.US,D,19970602,000000,7.28,7.38,7.23,7.27,621600,0
+SANM.US,D,19970603,000000,7.27,7.31,7.16,7.16,1601600,0
+SANM.US,D,19970604,000000,7.22,7.34,6.91,6.97,1140000,0
+SANM.US,D,19970605,000000,6.91,7.2,6.91,7.2,325600,0
+SANM.US,D,19970606,000000,7.12,7.28,6.97,7.09,708800,0
+SANM.US,D,19970609,000000,7.03,7.25,7.03,7.19,412000,0
+SANM.US,D,19970610,000000,7.12,7.17,6.59,6.67,1523200,0
+SANM.US,D,19970611,000000,6.66,6.72,6.31,6.66,2962400,0
+SANM.US,D,19970612,000000,6.61,6.62,6.25,6.59,2489600,0
+SANM.US,D,19970613,000000,6.66,6.95,6.59,6.91,1238400,0
+SANM.US,D,19970616,000000,6.95,7.16,6.94,7.11,2049600,0
+SANM.US,D,19970617,000000,7.09,7.48,7.06,7.44,1906400,0
+SANM.US,D,19970618,000000,7.41,8.31,7.38,8.25,18372000,0
+SANM.US,D,19970619,000000,8.22,8.22,7.81,7.97,5045600,0
+SANM.US,D,19970620,000000,7.92,7.95,7.66,7.69,1248000,0
+SANM.US,D,19970623,000000,7.72,7.92,7.69,7.72,996000,0
+SANM.US,D,19970624,000000,7.91,7.94,7.66,7.91,1296000,0
+SANM.US,D,19970625,000000,7.88,7.88,7.59,7.62,2046400,0
+SANM.US,D,19970626,000000,7.62,7.72,7.53,7.66,1642400,0
+SANM.US,D,19970627,000000,7.66,7.94,7.56,7.83,1140000,0
+SANM.US,D,19970630,000000,7.84,8,7.48,7.94,2210400,0
+SANM.US,D,19970701,000000,7.84,7.88,7.61,7.64,1304000,0
+SANM.US,D,19970702,000000,7.67,7.84,7.62,7.74,748800,0
+SANM.US,D,19970703,000000,7.81,7.84,7.75,7.78,387200,0
+SANM.US,D,19970707,000000,7.84,7.84,7.62,7.75,1146400,0
+SANM.US,D,19970708,000000,7.79,8.19,7.78,8.11,2698400,0
+SANM.US,D,19970709,000000,8.16,8.34,7.91,8.06,2506400,0
+SANM.US,D,19970710,000000,8.12,8.47,7.94,8.47,1605600,0
+SANM.US,D,19970711,000000,8.47,8.81,8.41,8.72,2410400,0
+SANM.US,D,19970714,000000,8.72,8.72,8.5,8.58,6372800,0
+SANM.US,D,19970715,000000,8.56,8.58,8.03,8.34,6892000,0
+SANM.US,D,19970716,000000,8.34,8.75,8.34,8.7,4431200,0
+SANM.US,D,19970717,000000,8.7,8.73,8.41,8.59,4519200,0
+SANM.US,D,19970718,000000,8.61,8.61,8.28,8.38,2376000,0
+SANM.US,D,19970721,000000,8.31,8.41,8.19,8.27,864800,0
+SANM.US,D,19970722,000000,8.28,8.44,8.25,8.41,1610400,0
+SANM.US,D,19970723,000000,8.66,9.62,8.66,9.34,12030400,0
+SANM.US,D,19970724,000000,9.33,9.38,8.98,9.12,4604000,0
+SANM.US,D,19970725,000000,9.12,9.44,9.05,9.33,2909600,0
+SANM.US,D,19970728,000000,9.28,9.44,8.98,9.11,2517600,0
+SANM.US,D,19970729,000000,8.94,9.23,8.9,9.12,2565600,0
+SANM.US,D,19970730,000000,9.09,9.16,8.97,9.02,1294400,0
+SANM.US,D,19970731,000000,9.05,9.22,9.05,9.17,2499200,0
+SANM.US,D,19970801,000000,9.25,9.25,9.12,9.18,265600,0
+SANM.US,D,19970804,000000,9.14,9.47,9.09,9.42,1719200,0
+SANM.US,D,19970805,000000,9.5,9.81,9.41,9.75,1923200,0
+SANM.US,D,19970806,000000,9.81,10.19,9.75,10.12,2810400,0
+SANM.US,D,19970807,000000,10.09,10.25,9.91,10,3064000,0
+SANM.US,D,19970808,000000,9.88,10.06,9.84,9.88,1017600,0
+SANM.US,D,19970811,000000,9.91,9.91,9.67,9.78,3239200,0
+SANM.US,D,19970812,000000,9.78,9.94,9.34,9.45,2688000,0
+SANM.US,D,19970813,000000,9.66,9.7,9.41,9.53,934400,0
+SANM.US,D,19970814,000000,9.41,9.53,9.34,9.38,1485600,0
+SANM.US,D,19970815,000000,9.34,9.41,9.09,9.09,792800,0
+SANM.US,D,19970818,000000,9.16,9.22,8.88,9.2,1186400,0
+SANM.US,D,19970819,000000,9.25,9.33,9.09,9.24,1712000,0
+SANM.US,D,19970820,000000,9.31,9.59,9.03,9.45,3952000,0
+SANM.US,D,19970821,000000,9.44,9.62,9.12,9.28,2960000,0
+SANM.US,D,19970822,000000,9.12,9.51,9.1,9.51,4148800,0
+SANM.US,D,19970825,000000,9.56,9.78,9.5,9.69,5323200,0
+SANM.US,D,19970826,000000,9.69,9.78,9.56,9.58,1055200,0
+SANM.US,D,19970827,000000,9.62,9.81,9.53,9.73,1436800,0
+SANM.US,D,19970828,000000,9.56,10.16,9.47,10,4329600,0
+SANM.US,D,19970829,000000,10,10.28,9.89,9.91,2332800,0
+SANM.US,D,19970902,000000,10.03,10.03,9.81,9.94,1640800,0
+SANM.US,D,19970903,000000,9.94,9.97,9.56,9.61,1451200,0
+SANM.US,D,19970904,000000,9.59,10.08,9.59,10,2016800,0
+SANM.US,D,19970905,000000,10.09,10.28,10.03,10.25,1711200,0
+SANM.US,D,19970908,000000,10.28,10.59,10.22,10.47,2197600,0
+SANM.US,D,19970909,000000,10.31,10.38,10.19,10.27,699200,0
+SANM.US,D,19970910,000000,10.22,10.45,10.2,10.38,848000,0
+SANM.US,D,19970911,000000,10.28,10.34,10.12,10.26,957600,0
+SANM.US,D,19970912,000000,10.31,10.5,10.12,10.36,2055200,0
+SANM.US,D,19970915,000000,10.44,10.5,10.31,10.39,1057600,0
+SANM.US,D,19970916,000000,10.5,10.72,10.5,10.66,3147200,0
+SANM.US,D,19970917,000000,10.69,10.86,10.53,10.74,2403200,0
+SANM.US,D,19970918,000000,10.69,10.81,10.59,10.72,764800,0
+SANM.US,D,19970919,000000,10.56,10.91,10.5,10.82,883200,0
+SANM.US,D,19970922,000000,10.91,11.34,10.86,11.27,1976000,0
+SANM.US,D,19970923,000000,11.31,11.31,11.12,11.15,2123200,0
+SANM.US,D,19970924,000000,11.19,11.19,10.5,10.71,2507200,0
+SANM.US,D,19970925,000000,10.73,10.79,10.38,10.47,1488800,0
+SANM.US,D,19970926,000000,10.5,10.69,10.22,10.3,1790400,0
+SANM.US,D,19970929,000000,10.33,10.69,10.23,10.64,1828800,0
+SANM.US,D,19970930,000000,10.56,10.97,10.41,10.82,1398400,0
+SANM.US,D,19971001,000000,10.78,10.88,10.53,10.69,664000,0
+SANM.US,D,19971002,000000,10.78,10.8,10.44,10.54,764000,0
+SANM.US,D,19971003,000000,10.66,10.81,10.33,10.38,2012800,0
+SANM.US,D,19971006,000000,10.47,10.47,10.23,10.34,1288800,0
+SANM.US,D,19971007,000000,10.25,10.75,10.19,10.55,1729600,0
+SANM.US,D,19971008,000000,10.69,10.86,10.58,10.84,1289600,0
+SANM.US,D,19971009,000000,10.78,11.12,10.78,11,2379200,0
+SANM.US,D,19971010,000000,11,11,10.62,10.64,2496800,0
+SANM.US,D,19971013,000000,10.61,10.67,10.06,10.17,3708000,0
+SANM.US,D,19971014,000000,10.16,10.16,9.22,9.31,10988800,0
+SANM.US,D,19971015,000000,9.19,9.53,9.09,9.51,4772800,0
+SANM.US,D,19971016,000000,9.56,9.66,8.84,9.2,7404000,0
+SANM.US,D,19971017,000000,9.2,9.28,8.78,9.06,11248000,0
+SANM.US,D,19971020,000000,9.22,9.75,9.09,9.66,3251200,0
+SANM.US,D,19971021,000000,9.59,10.09,9.56,9.62,4301600,0
+SANM.US,D,19971022,000000,9.66,9.75,9.38,9.66,3592000,0
+SANM.US,D,19971023,000000,9.22,9.67,9.12,9.38,2114400,0
+SANM.US,D,19971024,000000,9.47,9.47,8.91,9.3,3063200,0
+SANM.US,D,19971027,000000,9,9.09,7.94,8.08,7077600,0
+SANM.US,D,19971028,000000,8.03,9.88,7.88,9.84,8535200,0
+SANM.US,D,19971029,000000,9.86,9.89,9.31,9.55,3879200,0
+SANM.US,D,19971030,000000,9.19,9.61,9.12,9.41,1849600,0
+SANM.US,D,19971031,000000,9.59,9.59,9.19,9.34,725600,0
+SANM.US,D,19971103,000000,9.32,9.53,9.31,9.38,1168800,0
+SANM.US,D,19971104,000000,9.47,9.81,9.47,9.67,1542400,0
+SANM.US,D,19971105,000000,9.66,9.67,9.31,9.56,1441600,0
+SANM.US,D,19971106,000000,9.56,9.58,9.45,9.53,1287200,0
+SANM.US,D,19971107,000000,9.09,9.42,8.84,8.97,1759200,0
+SANM.US,D,19971110,000000,9.16,9.16,8.94,8.98,3855200,0
+SANM.US,D,19971111,000000,9.12,9.16,8.94,9.16,1505600,0
+SANM.US,D,19971112,000000,9,9.09,8.59,8.73,2199200,0
+SANM.US,D,19971113,000000,8.81,9.1,8.5,8.93,3552000,0
+SANM.US,D,19971114,000000,8.97,9.41,8.97,9.28,2579200,0
+SANM.US,D,19971117,000000,9.31,9.56,9.31,9.39,2287200,0
+SANM.US,D,19971118,000000,9.5,9.57,9.34,9.45,1804800,0
+SANM.US,D,19971119,000000,9.38,9.44,9.25,9.31,837600,0
+SANM.US,D,19971120,000000,9.39,9.45,9.27,9.41,1989600,0
+SANM.US,D,19971121,000000,9.41,9.5,9.03,9.19,1366400,0
+SANM.US,D,19971124,000000,9.16,9.16,8.7,8.75,1685600,0
+SANM.US,D,19971125,000000,8.88,8.88,8.06,8.48,6868800,0
+SANM.US,D,19971126,000000,8.5,8.84,8.5,8.59,1142400,0
+SANM.US,D,19971128,000000,8.62,8.62,8.31,8.5,931200,0
+SANM.US,D,19971201,000000,8.66,8.8,8.53,8.8,1524800,0
+SANM.US,D,19971202,000000,8.69,8.81,8.05,8.38,6744000,0
+SANM.US,D,19971203,000000,8.38,8.38,7.53,7.97,16929600,0
+SANM.US,D,19971204,000000,8.03,8.28,8,8.12,5748800,0
+SANM.US,D,19971205,000000,8,8.38,7.97,8.33,3484800,0
+SANM.US,D,19971208,000000,8.44,9.09,8.25,9.03,4468800,0
+SANM.US,D,19971209,000000,8.91,9,8.41,8.53,2373600,0
+SANM.US,D,19971210,000000,8.38,8.44,7.73,8,7036800,0
+SANM.US,D,19971211,000000,7.75,7.91,7.59,7.63,7604800,0
+SANM.US,D,19971212,000000,7.75,7.78,6.47,7.18,14548800,0
+SANM.US,D,19971215,000000,7.12,7.56,6.53,7.52,8294400,0
+SANM.US,D,19971216,000000,7.69,7.81,7.34,7.65,8678400,0
+SANM.US,D,19971217,000000,8.06,8.31,8,8.09,9870400,0
+SANM.US,D,19971218,000000,8.06,8.08,7.66,7.8,4857600,0
+SANM.US,D,19971219,000000,7.47,8.22,7.06,7.93,9508800,0
+SANM.US,D,19971222,000000,8.03,8.09,7.81,8.03,3047200,0
+SANM.US,D,19971223,000000,8.02,8.03,7.44,7.56,2844000,0
+SANM.US,D,19971224,000000,7.66,7.66,7.19,7.3,1060800,0
+SANM.US,D,19971226,000000,7.28,7.5,7.12,7.41,489600,0
+SANM.US,D,19971229,000000,7.62,7.64,7.41,7.62,2105600,0
+SANM.US,D,19971230,000000,7.69,7.91,7.55,7.91,2934400,0
+SANM.US,D,19971231,000000,7.88,8.73,7.78,8.47,5097600,0
+SANM.US,D,19980102,000000,8.44,8.44,8.02,8.25,2015200,0
+SANM.US,D,19980105,000000,8.22,8.25,7.8,7.88,1822400,0
+SANM.US,D,19980106,000000,7.66,8.06,7.66,7.91,1594400,0
+SANM.US,D,19980107,000000,7.69,7.83,7.5,7.56,2184800,0
+SANM.US,D,19980108,000000,7.59,7.62,7.16,7.25,2536000,0
+SANM.US,D,19980109,000000,7.25,7.25,6.62,6.67,14959200,0
+SANM.US,D,19980112,000000,6.5,7.06,6.25,7.05,6813600,0
+SANM.US,D,19980113,000000,7.03,7.44,7,7.11,5841600,0
+SANM.US,D,19980114,000000,7.23,7.25,7.03,7.23,2280000,0
+SANM.US,D,19980115,000000,7.28,7.5,7.12,7.27,2650400,0
+SANM.US,D,19980116,000000,7.44,7.47,6.88,6.91,6909600,0
+SANM.US,D,19980120,000000,6.97,7.39,6.89,7.16,4240800,0
+SANM.US,D,19980121,000000,7.25,8.47,7.16,8.17,15755200,0
+SANM.US,D,19980122,000000,8.05,8.42,8.05,8.12,5295200,0
+SANM.US,D,19980123,000000,8.11,8.28,7.83,8.09,2552000,0
+SANM.US,D,19980126,000000,8.12,8.12,7.72,7.75,2388800,0
+SANM.US,D,19980127,000000,7.69,7.97,7.47,7.54,2380000,0
+SANM.US,D,19980128,000000,7.69,8.42,7.56,8.39,5770400,0
+SANM.US,D,19980129,000000,8.25,8.83,8.19,8.61,4278400,0
+SANM.US,D,19980130,000000,8.75,8.77,8.38,8.41,5892800,0
+SANM.US,D,19980202,000000,8.59,8.86,8.44,8.84,6192000,0
+SANM.US,D,19980203,000000,8.91,9.28,8.72,9.17,5267200,0
+SANM.US,D,19980204,000000,9.16,9.19,8.94,9.11,2396000,0
+SANM.US,D,19980205,000000,9.14,9.22,8.64,8.8,5407200,0
+SANM.US,D,19980206,000000,8.64,8.78,8.53,8.78,3192000,0
+SANM.US,D,19980209,000000,8.81,9.08,8.78,8.97,4408000,0
+SANM.US,D,19980210,000000,9,9.23,8.91,9.06,3606400,0
+SANM.US,D,19980211,000000,8.97,9.19,8.88,9.08,3033600,0
+SANM.US,D,19980212,000000,9.08,9.23,8.91,9.14,3172000,0
+SANM.US,D,19980213,000000,9.12,9.2,8.91,8.95,2547200,0
+SANM.US,D,19980217,000000,9.06,9.11,8.78,8.83,2672000,0
+SANM.US,D,19980218,000000,8.78,9.12,8.78,9.07,5039200,0
+SANM.US,D,19980219,000000,9.12,9.47,9.03,9.28,5415200,0
+SANM.US,D,19980220,000000,9.19,9.2,8.81,9.12,3359200,0
+SANM.US,D,19980223,000000,9.14,9.25,9,9.09,4504800,0
+SANM.US,D,19980224,000000,9.08,9.52,9.08,9.38,7140000,0
+SANM.US,D,19980225,000000,9.41,9.88,9.33,9.86,4301600,0
+SANM.US,D,19980226,000000,9.78,10.2,9.66,10.05,4227200,0
+SANM.US,D,19980227,000000,9.97,10.09,9.84,9.96,3391200,0
+SANM.US,D,19980302,000000,9.97,10.11,9.92,10.02,3892000,0
+SANM.US,D,19980303,000000,9.94,10.05,9.8,9.98,6271200,0
+SANM.US,D,19980304,000000,9.91,9.94,9.56,9.61,2301600,0
+SANM.US,D,19980305,000000,9.41,9.56,9.19,9.38,9050400,0
+SANM.US,D,19980306,000000,9.45,9.47,9.2,9.35,5176800,0
+SANM.US,D,19980309,000000,9.23,9.28,8.38,8.6,11232800,0
+SANM.US,D,19980310,000000,8.89,9.34,8.84,9.33,11076800,0
+SANM.US,D,19980311,000000,9.36,9.62,9.36,9.56,4452800,0
+SANM.US,D,19980312,000000,9.62,9.62,8.97,9.23,4394400,0
+SANM.US,D,19980313,000000,9.31,9.47,9.13,9.41,2223200,0
+SANM.US,D,19980316,000000,9.39,9.62,9.38,9.55,975200,0
+SANM.US,D,19980317,000000,9.38,9.97,9.19,9.81,10626400,0
+SANM.US,D,19980318,000000,9.38,9.38,8.94,9.02,14597600,0
+SANM.US,D,19980319,000000,9.19,9.19,8.61,8.71,5912000,0
+SANM.US,D,19980320,000000,8.78,8.84,7.91,8.37,15686400,0
+SANM.US,D,19980323,000000,8.56,8.56,8.26,8.35,6085600,0
+SANM.US,D,19980324,000000,8.41,8.45,8.16,8.2,5204800,0
+SANM.US,D,19980325,000000,8.45,8.59,7.91,8.44,12266400,0
+SANM.US,D,19980326,000000,8.44,8.77,8.41,8.69,5837600,0
+SANM.US,D,19980327,000000,8.69,8.8,8.59,8.62,4768000,0
+SANM.US,D,19980330,000000,8.66,8.8,8.48,8.7,3603200,0
+SANM.US,D,19980331,000000,8.75,8.86,8.69,8.74,4667200,0
+SANM.US,D,19980401,000000,8.73,9.08,8.7,9,3696000,0
+SANM.US,D,19980402,000000,8.83,9.02,8.75,8.89,7525600,0
+SANM.US,D,19980403,000000,8.89,9.06,8.84,9.05,3364000,0
+SANM.US,D,19980406,000000,9.1,9.62,8.97,9.31,6232800,0
+SANM.US,D,19980407,000000,9.16,9.19,8.67,8.83,7058400,0
+SANM.US,D,19980408,000000,8.95,9.08,8.66,8.76,5693600,0
+SANM.US,D,19980409,000000,8.84,9.06,8.75,9.03,3628000,0
+SANM.US,D,19980413,000000,9.12,9.12,8.81,8.94,4208800,0
+SANM.US,D,19980414,000000,9.69,10.19,9.67,10.03,15973600,0
+SANM.US,D,19980415,000000,9.97,11.06,9.97,11.02,13517600,0
+SANM.US,D,19980416,000000,10.89,10.89,10.58,10.7,3644800,0
+SANM.US,D,19980417,000000,10.69,10.69,10.41,10.62,1329600,0
+SANM.US,D,19980420,000000,10.62,11.3,10.56,10.94,7817600,0
+SANM.US,D,19980421,000000,10.91,11.31,10.91,11.06,3809600,0
+SANM.US,D,19980422,000000,11.06,11.16,10.75,11.11,2208000,0
+SANM.US,D,19980423,000000,11,11.25,10.98,11.02,1354400,0
+SANM.US,D,19980424,000000,11.02,11.16,10.95,11.11,1937600,0
+SANM.US,D,19980427,000000,10.81,10.94,10.44,10.63,5348800,0
+SANM.US,D,19980428,000000,10.77,10.88,10.28,10.8,3912000,0
+SANM.US,D,19980429,000000,10.83,11.03,10.69,11,3502400,0
+SANM.US,D,19980430,000000,11.06,11.33,11,11.25,4359200,0
+SANM.US,D,19980501,000000,11.3,11.69,11.22,11.69,5880000,0
+SANM.US,D,19980504,000000,11.61,11.97,11.61,11.72,3512800,0
+SANM.US,D,19980505,000000,11.36,11.47,11.08,11.43,5089600,0
+SANM.US,D,19980506,000000,11.3,11.45,11.25,11.31,1420800,0
+SANM.US,D,19980507,000000,11.38,11.38,10.66,10.78,3141600,0
+SANM.US,D,19980508,000000,10.73,11.06,10.6,11.03,1999200,0
+SANM.US,D,19980511,000000,11.06,11.09,10.76,10.79,1148800,0
+SANM.US,D,19980512,000000,10.77,11,10.7,11,2010400,0
+SANM.US,D,19980513,000000,11,11.08,10.81,10.98,1261600,0
+SANM.US,D,19980514,000000,10.84,10.94,10.69,10.82,1609600,0
+SANM.US,D,19980515,000000,10.84,10.84,10.45,10.5,3352000,0
+SANM.US,D,19980518,000000,10.5,10.69,10.12,10.25,3319200,0
+SANM.US,D,19980519,000000,10.59,10.8,10.44,10.62,3889600,0
+SANM.US,D,19980520,000000,10.66,10.8,10.48,10.66,2406400,0
+SANM.US,D,19980521,000000,10.59,10.62,10.22,10.34,2776800,0
+SANM.US,D,19980522,000000,10.38,10.39,10.03,10.36,1544000,0
+SANM.US,D,19980526,000000,10.41,10.62,10.12,10.13,1753600,0
+SANM.US,D,19980527,000000,9.97,10.06,9.73,10,4731200,0
+SANM.US,D,19980528,000000,10,10.2,9.84,10.03,1434400,0
+SANM.US,D,19980529,000000,10.02,10.17,9.41,9.73,5996800,0
+SANM.US,D,19980601,000000,9.59,9.88,9.19,9.35,5232800,0
+SANM.US,D,19980602,000000,9.36,9.39,8.85,8.99,7858400,0
+SANM.US,D,19980603,000000,9.12,9.25,8.88,8.95,5678400,0
+SANM.US,D,19980604,000000,9.06,9.39,8.83,9.38,6301600,0
+SANM.US,D,19980605,000000,9.38,9.56,9.16,9.53,4796800,0
+SANM.US,D,19980608,000000,9.56,10.02,9.55,9.89,4149600,0
+SANM.US,D,19980609,000000,9.84,10.34,9.66,10.14,5855200,0
+SANM.US,D,19980610,000000,10.04,10.04,9.47,9.55,11920800,0
+SANM.US,D,19980611,000000,9.44,9.59,8.94,9.09,4092000,0
+SANM.US,D,19980612,000000,9.09,9.12,8.44,8.73,7418000,0
+SANM.US,D,19980615,000000,8.56,9.12,8.44,8.47,4271200,0
+SANM.US,D,19980616,000000,8.78,9.44,8.75,9.34,4866800,0
+SANM.US,D,19980617,000000,9.12,9.73,8.81,8.84,6638800,0
+SANM.US,D,19980618,000000,8.84,9.12,8.53,8.94,3950000,0
+SANM.US,D,19980619,000000,8.94,9.56,8.91,9.44,3856000,0
+SANM.US,D,19980622,000000,9.5,10.47,9.38,10.38,6160800,0
+SANM.US,D,19980623,000000,10.44,11.19,10.38,10.5,6135200,0
+SANM.US,D,19980624,000000,10.66,10.66,10.25,10.28,2656000,0
+SANM.US,D,19980625,000000,10.38,10.88,10.31,10.69,1882800,0
+SANM.US,D,19980626,000000,10.59,10.69,10.34,10.53,1014800,0
+SANM.US,D,19980629,000000,10.56,10.84,10.47,10.84,1240400,0
+SANM.US,D,19980630,000000,10.81,10.84,10.09,10.84,5498000,0
+SANM.US,D,19980701,000000,10.81,10.91,10.62,10.75,3431200,0
+SANM.US,D,19980702,000000,10.78,10.78,10.53,10.62,1915200,0
+SANM.US,D,19980706,000000,10.59,11.12,10.42,10.58,2916000,0
+SANM.US,D,19980707,000000,10.59,10.59,10.38,10.48,2424800,0
+SANM.US,D,19980708,000000,10.53,10.69,10.41,10.53,5295600,0
+SANM.US,D,19980709,000000,10.5,10.7,10.33,10.5,4945600,0
+SANM.US,D,19980710,000000,10.5,11.48,10.47,11.25,3720800,0
+SANM.US,D,19980713,000000,11.5,11.59,11.06,11.25,3563600,0
+SANM.US,D,19980714,000000,11.34,11.38,10.66,10.94,8173200,0
+SANM.US,D,19980715,000000,10.91,11.81,10.91,11.69,6880000,0
+SANM.US,D,19980716,000000,11.75,11.84,11.34,11.69,7010800,0
+SANM.US,D,19980717,000000,11.62,11.69,11.47,11.55,2136800,0
+SANM.US,D,19980720,000000,11.5,11.88,11.5,11.7,2316000,0
+SANM.US,D,19980721,000000,11.88,11.91,11.69,11.89,2229200,0
+SANM.US,D,19980722,000000,11.69,11.84,11.47,11.64,4246400,0
+SANM.US,D,19980723,000000,11.69,11.75,11.5,11.69,2056800,0
+SANM.US,D,19980724,000000,11.73,11.75,11.44,11.69,3086400,0
+SANM.US,D,19980727,000000,11.5,11.81,10.78,11.48,3986000,0
+SANM.US,D,19980728,000000,11.56,11.97,11.19,11.28,8132000,0
+SANM.US,D,19980729,000000,11.47,11.53,11.05,11.28,1609200,0
+SANM.US,D,19980730,000000,11.44,11.5,11.28,11.47,1122000,0
+SANM.US,D,19980731,000000,11.5,11.5,11.06,11.41,1629600,0
+SANM.US,D,19980803,000000,11.38,11.41,10.62,10.91,2728400,0
+SANM.US,D,19980804,000000,10.94,10.94,9.81,10.38,5451200,0
+SANM.US,D,19980805,000000,10.34,10.69,9.94,10.53,2756800,0
+SANM.US,D,19980806,000000,10.41,11.12,10.38,11.12,3866000,0
+SANM.US,D,19980807,000000,11.12,11.44,10.75,11,2910400,0
+SANM.US,D,19980810,000000,10.94,11.03,10.62,10.7,1160800,0
+SANM.US,D,19980811,000000,10.38,10.56,10.12,10.5,903200,0
+SANM.US,D,19980812,000000,10.5,11.12,10.5,11.09,831200,0
+SANM.US,D,19980813,000000,11,11.12,10.75,10.78,920000,0
+SANM.US,D,19980814,000000,11.12,11.12,10.56,10.69,2261600,0
+SANM.US,D,19980817,000000,10.75,10.78,10.47,10.72,1690000,0
+SANM.US,D,19980818,000000,10.88,11.5,10.84,11.47,2950000,0
+SANM.US,D,19980819,000000,11.59,11.66,11.19,11.23,1371600,0
+SANM.US,D,19980820,000000,11.19,11.22,10.19,10.23,8502800,0
+SANM.US,D,19980821,000000,10.03,10.44,9.75,10.28,3409200,0
+SANM.US,D,19980824,000000,10.34,10.72,10.28,10.56,3277600,0
+SANM.US,D,19980825,000000,10.66,10.81,10.06,10.06,2683600,0
+SANM.US,D,19980826,000000,9.81,9.91,9.25,9.38,5316800,0
+SANM.US,D,19980827,000000,9.25,9.41,8.47,9.34,4011200,0
+SANM.US,D,19980828,000000,9.62,9.62,8.69,8.95,6033600,0
+SANM.US,D,19980831,000000,9.06,9.06,7.62,7.72,10751600,0
+SANM.US,D,19980901,000000,7.78,7.88,6.75,6.81,10066400,0
+SANM.US,D,19980902,000000,4.95,6.56,4.91,6.28,66935600,0
+SANM.US,D,19980903,000000,6.11,6.12,5.69,5.88,13896000,0
+SANM.US,D,19980904,000000,5.94,6.03,5.75,5.88,3301200,0
+SANM.US,D,19980908,000000,6.09,6.41,6.09,6.38,7356800,0
+SANM.US,D,19980909,000000,6.38,6.55,6.34,6.52,4063200,0
+SANM.US,D,19980910,000000,6.45,6.45,6.09,6.22,3064000,0
+SANM.US,D,19980911,000000,6.38,6.53,6.27,6.5,3907600,0
+SANM.US,D,19980914,000000,6.62,7.56,6.62,7.22,5204400,0
+SANM.US,D,19980915,000000,7.12,7.44,6.72,6.78,3916800,0
+SANM.US,D,19980916,000000,7,7.38,6.84,7.22,3332400,0
+SANM.US,D,19980917,000000,6.88,7.06,6.56,6.69,6958400,0
+SANM.US,D,19980918,000000,6.64,6.75,6.5,6.64,4523200,0
+SANM.US,D,19980921,000000,6.62,6.84,6.28,6.84,1720800,0
+SANM.US,D,19980922,000000,7.06,7.38,6.91,7.38,5164800,0
+SANM.US,D,19980923,000000,7.56,7.62,7.19,7.47,3979200,0
+SANM.US,D,19980924,000000,7.44,7.47,7.19,7.31,1508400,0
+SANM.US,D,19980925,000000,7.31,7.56,7.28,7.44,2176800,0
+SANM.US,D,19980928,000000,7.5,7.91,7.5,7.81,2260000,0
+SANM.US,D,19980929,000000,7.78,7.88,6.78,7,4110800,0
+SANM.US,D,19980930,000000,6.94,7.03,6.53,7.03,9050000,0
+SANM.US,D,19981001,000000,6.88,6.94,6.47,6.5,1886800,0
+SANM.US,D,19981002,000000,6.59,6.66,6.41,6.56,2005200,0
+SANM.US,D,19981005,000000,6.56,6.58,5.97,5.97,4791200,0
+SANM.US,D,19981006,000000,6.28,6.31,6,6.14,7383200,0
+SANM.US,D,19981007,000000,6.14,6.33,6.06,6.22,2710400,0
+SANM.US,D,19981008,000000,6.12,6.34,5.84,6,2342400,0
+SANM.US,D,19981009,000000,6.19,6.75,6.12,6.72,3007600,0
+SANM.US,D,19981012,000000,6.88,7.14,6.78,7,1184800,0
+SANM.US,D,19981013,000000,6.95,7.03,6.62,6.75,1152400,0
+SANM.US,D,19981014,000000,6.81,7.03,6.67,6.78,690400,0
+SANM.US,D,19981015,000000,6.84,7.88,6.78,7.88,7827200,0
+SANM.US,D,19981016,000000,7.78,8.72,7.69,8.62,5722000,0
+SANM.US,D,19981019,000000,8.81,8.88,8.52,8.73,3110000,0
+SANM.US,D,19981020,000000,8.81,9.03,8.69,8.72,6664800,0
+SANM.US,D,19981021,000000,8.73,8.73,8.16,8.52,4898000,0
+SANM.US,D,19981022,000000,8.53,8.56,8.31,8.52,1020400,0
+SANM.US,D,19981023,000000,8.44,8.72,8.44,8.5,2156400,0
+SANM.US,D,19981026,000000,8.56,9.56,8.44,9.47,2714000,0
+SANM.US,D,19981027,000000,9.97,10.56,9.94,10.5,17162000,0
+SANM.US,D,19981028,000000,10.41,10.47,10.02,10.25,5346800,0
+SANM.US,D,19981029,000000,10.2,10.47,10,10.44,2138800,0
+SANM.US,D,19981030,000000,10.42,10.64,10.19,10.25,2458800,0
+SANM.US,D,19981102,000000,10.31,10.72,10.25,10.55,1580800,0
+SANM.US,D,19981103,000000,10.69,10.69,10.38,10.66,1219200,0
+SANM.US,D,19981104,000000,10.69,11.09,10.69,10.94,3724400,0
+SANM.US,D,19981105,000000,10.88,11.38,10.78,11.34,4858800,0
+SANM.US,D,19981106,000000,11.28,11.5,11.19,11.43,2990800,0
+SANM.US,D,19981109,000000,11.41,11.44,11.19,11.28,4180000,0
+SANM.US,D,19981110,000000,11.27,11.44,10.97,11.11,3583600,0
+SANM.US,D,19981111,000000,11.12,11.22,10.92,10.92,1995200,0
+SANM.US,D,19981112,000000,10.92,10.98,10.62,10.88,930800,0
+SANM.US,D,19981113,000000,10.94,10.94,10.5,10.61,1758400,0
+SANM.US,D,19981116,000000,10.62,10.84,10.52,10.72,887600,0
+SANM.US,D,19981117,000000,10.62,10.97,10.47,10.81,966000,0
+SANM.US,D,19981118,000000,10.84,10.84,10.47,10.75,2874000,0
+SANM.US,D,19981119,000000,10.81,11.27,10.81,11.03,5495600,0
+SANM.US,D,19981120,000000,11.06,11.44,11.06,11.38,4158800,0
+SANM.US,D,19981123,000000,11.44,11.97,11.34,11.75,4221600,0
+SANM.US,D,19981124,000000,11.84,11.84,11.53,11.69,940400,0
+SANM.US,D,19981125,000000,11.72,12.3,11.66,12.23,2982800,0
+SANM.US,D,19981127,000000,12.31,12.81,12.31,12.77,1900800,0
+SANM.US,D,19981130,000000,12.78,12.78,12.39,12.45,5528000,0
+SANM.US,D,19981201,000000,12.53,13.81,12.52,13.56,7770400,0
+SANM.US,D,19981202,000000,13.47,13.59,13.19,13.59,7865600,0
+SANM.US,D,19981203,000000,13.62,14.03,12.72,12.88,5058000,0
+SANM.US,D,19981204,000000,13.06,13.98,13.06,13.98,4318800,0
+SANM.US,D,19981207,000000,14.03,14.03,13.38,13.64,8296000,0
+SANM.US,D,19981208,000000,13.69,13.94,13.59,13.84,4963600,0
+SANM.US,D,19981209,000000,13.91,14.5,13.88,14.22,7957600,0
+SANM.US,D,19981210,000000,14.25,14.41,12.91,12.95,4756800,0
+SANM.US,D,19981211,000000,13.03,13.06,12.34,13,5074000,0
+SANM.US,D,19981214,000000,12.94,13,12.56,12.63,2922400,0
+SANM.US,D,19981215,000000,13,13.34,12.72,13.12,5118000,0
+SANM.US,D,19981216,000000,13.52,13.62,13.12,13.2,4351200,0
+SANM.US,D,19981217,000000,13.38,14.66,13.3,14.5,8942400,0
+SANM.US,D,19981218,000000,14.52,14.81,14.34,14.52,4478800,0
+SANM.US,D,19981221,000000,14.61,15.2,14.16,14.48,2149200,0
+SANM.US,D,19981222,000000,14.81,14.88,14.38,14.5,3437200,0
+SANM.US,D,19981223,000000,14.44,14.88,14.28,14.81,2082000,0
+SANM.US,D,19981224,000000,14.88,14.98,14.56,14.75,1288000,0
+SANM.US,D,19981228,000000,14.78,14.78,14.5,14.69,1380800,0
+SANM.US,D,19981229,000000,15.06,15.59,15.06,15.5,3699200,0
+SANM.US,D,19981230,000000,15.5,15.5,14.66,14.92,1591600,0
+SANM.US,D,19981231,000000,14.98,15.62,14.84,15.62,2454400,0
+SANM.US,D,19990104,000000,15.75,15.78,14.88,15.38,3029200,0
+SANM.US,D,19990105,000000,15.28,15.62,15.28,15.41,3234000,0
+SANM.US,D,19990106,000000,15.5,16.81,15.44,16.75,3311200,0
+SANM.US,D,19990107,000000,16.47,17.53,16.31,16.97,2502800,0
+SANM.US,D,19990108,000000,17.25,17.75,16.66,16.97,3630000,0
+SANM.US,D,19990111,000000,17.19,17.25,16.09,16.61,2272400,0
+SANM.US,D,19990112,000000,16.53,16.78,15.97,16.14,2024800,0
+SANM.US,D,19990113,000000,15.66,16.12,15.5,15.91,4134400,0
+SANM.US,D,19990114,000000,16.09,16.53,16,16.41,5406400,0
+SANM.US,D,19990115,000000,16.41,18.97,16.34,18.89,5663600,0
+SANM.US,D,19990119,000000,18.86,18.86,17.34,17.94,5506800,0
+SANM.US,D,19990120,000000,17.92,18.62,16.69,17.98,8311600,0
+SANM.US,D,19990121,000000,18,18.25,16.81,16.81,3761200,0
+SANM.US,D,19990122,000000,16.28,16.84,16.25,16.69,4684800,0
+SANM.US,D,19990125,000000,16.69,16.72,15.89,15.97,3786800,0
+SANM.US,D,19990126,000000,15.97,16.34,15.97,16.25,4051600,0
+SANM.US,D,19990127,000000,16.56,16.72,15.25,15.28,3255200,0
+SANM.US,D,19990128,000000,15.53,16.22,15.53,16.22,3550000,0
+SANM.US,D,19990129,000000,16.28,16.81,16.09,16.5,1623200,0
+SANM.US,D,19990201,000000,16.52,16.52,15.62,16,2666400,0
+SANM.US,D,19990202,000000,16.25,16.53,15.8,15.81,3738400,0
+SANM.US,D,19990203,000000,15.88,16.56,15.78,16.44,2356800,0
+SANM.US,D,19990204,000000,16.45,16.5,15.22,15.27,3541600,0
+SANM.US,D,19990205,000000,15.06,15.12,14.02,14.25,5428000,0
+SANM.US,D,19990208,000000,14.41,15.39,14.31,15.19,3773600,0
+SANM.US,D,19990209,000000,15.23,15.38,13.97,14,3225600,0
+SANM.US,D,19990210,000000,14.19,14.31,13.66,13.97,1958800,0
+SANM.US,D,19990211,000000,14.22,15.72,14.12,15.28,3613200,0
+SANM.US,D,19990212,000000,15.19,15.19,14.31,14.58,2627200,0
+SANM.US,D,19990216,000000,14.91,14.94,13.53,13.83,1897200,0
+SANM.US,D,19990217,000000,13.75,13.81,12.94,13,5257600,0
+SANM.US,D,19990218,000000,13.39,13.69,13.12,13.25,2890400,0
+SANM.US,D,19990219,000000,13.31,14.52,13.31,13.84,5046400,0
+SANM.US,D,19990222,000000,13.91,14.7,13.88,14.5,2474000,0
+SANM.US,D,19990223,000000,14.5,14.94,14.25,14.94,3739600,0
+SANM.US,D,19990224,000000,15,15.59,14.81,14.97,5465200,0
+SANM.US,D,19990225,000000,14.91,14.97,13.97,14.39,4850000,0
+SANM.US,D,19990226,000000,14.44,14.44,12.94,13.06,7571600,0
+SANM.US,D,19990301,000000,13.11,13.5,12.41,13.3,5418400,0
+SANM.US,D,19990302,000000,13.38,13.69,12.38,12.38,1724400,0
+SANM.US,D,19990303,000000,12.56,13.28,12.38,12.55,3883200,0
+SANM.US,D,19990304,000000,12.81,13.53,12.75,13.5,2921600,0
+SANM.US,D,19990305,000000,13.62,14.78,13.59,14.19,6444000,0
+SANM.US,D,19990308,000000,14.59,15.38,14.5,15.22,3371200,0
+SANM.US,D,19990309,000000,15.16,16.12,14.75,15.27,3683600,0
+SANM.US,D,19990310,000000,15.56,16,15.41,15.97,2722400,0
+SANM.US,D,19990311,000000,16.03,16.44,15.34,16.09,2591600,0
+SANM.US,D,19990312,000000,16.38,16.69,14.83,14.95,3957600,0
+SANM.US,D,19990315,000000,15.22,16.55,15.14,16.47,3578000,0
+SANM.US,D,19990316,000000,16.41,16.44,15.81,15.94,3232000,0
+SANM.US,D,19990317,000000,16.03,16.47,15.72,16.16,1894800,0
+SANM.US,D,19990318,000000,16,16.16,15.5,15.94,2205200,0
+SANM.US,D,19990319,000000,16.09,16.28,15.16,15.48,3074800,0
+SANM.US,D,19990322,000000,15.5,15.5,14.25,14.73,4273600,0
+SANM.US,D,19990323,000000,14.69,14.75,13.66,14.25,5958400,0
+SANM.US,D,19990324,000000,14.12,14.5,13.56,14.48,3351200,0
+SANM.US,D,19990325,000000,14.44,15.53,14.42,15.09,5129200,0
+SANM.US,D,19990326,000000,15,15,14.34,14.75,2266400,0
+SANM.US,D,19990329,000000,14.73,15.41,14.73,15.11,2027200,0
+SANM.US,D,19990330,000000,15.09,15.44,14.72,15.22,2016400,0
+SANM.US,D,19990331,000000,15.41,16.06,15.12,15.94,4875600,0
+SANM.US,D,19990401,000000,15.94,16.11,15.28,15.56,2198000,0
+SANM.US,D,19990405,000000,15.78,16.72,15.56,16.69,3761600,0
+SANM.US,D,19990406,000000,16.72,17.55,16.59,16.88,2466000,0
+SANM.US,D,19990407,000000,17.12,17.25,16.06,16.34,1754800,0
+SANM.US,D,19990408,000000,16.28,16.44,15.5,15.53,3324800,0
+SANM.US,D,19990409,000000,15.72,16.06,15.47,15.72,4826800,0
+SANM.US,D,19990412,000000,15.61,16.31,15.41,16.06,2434800,0
+SANM.US,D,19990413,000000,16.12,16.56,15.38,16.47,2542400,0
+SANM.US,D,19990414,000000,16.56,17.17,16.47,17.06,3705600,0
+SANM.US,D,19990415,000000,16.97,17.84,16.47,17.62,5808000,0
+SANM.US,D,19990416,000000,17.62,17.73,17,17.16,3325600,0
+SANM.US,D,19990419,000000,17.23,17.62,15.45,16.25,3192400,0
+SANM.US,D,19990420,000000,15.22,15.22,14.09,14.33,17871200,0
+SANM.US,D,19990421,000000,14.47,15.56,14.03,15.5,5838000,0
+SANM.US,D,19990422,000000,15.66,16.59,15.66,16.48,6336800,0
+SANM.US,D,19990423,000000,16.25,16.56,15.91,16.38,2683200,0
+SANM.US,D,19990426,000000,16.38,16.89,16,16.84,2556000,0
+SANM.US,D,19990427,000000,17.3,17.66,17.19,17.38,5120800,0
+SANM.US,D,19990428,000000,17.12,17.56,16.92,17.17,3961200,0
+SANM.US,D,19990429,000000,16.89,16.89,15.78,16.06,10208800,0
+SANM.US,D,19990430,000000,16.38,16.69,16.19,16.56,19259200,0
+SANM.US,D,19990503,000000,16.5,17.09,16.25,17.09,4637600,0
+SANM.US,D,19990504,000000,16.94,17.47,16.75,17,6165600,0
+SANM.US,D,19990505,000000,17.06,17.25,16.5,17.25,3963200,0
+SANM.US,D,19990506,000000,17.17,17.78,17.12,17.47,3550800,0
+SANM.US,D,19990507,000000,17.47,17.72,17.12,17.56,2467600,0
+SANM.US,D,19990510,000000,17.44,18.33,17.28,18.23,3554800,0
+SANM.US,D,19990511,000000,18.28,18.75,18.12,18.56,3110800,0
+SANM.US,D,19990512,000000,18.56,18.62,18.22,18.61,2756800,0
+SANM.US,D,19990513,000000,18.75,20.28,18.72,19.88,11796000,0
+SANM.US,D,19990514,000000,19.69,19.81,18.8,18.94,5051200,0
+SANM.US,D,19990517,000000,18.94,19.53,18.66,19.25,2739600,0
+SANM.US,D,19990518,000000,19.28,19.44,19.08,19.28,1836400,0
+SANM.US,D,19990519,000000,19.28,19.41,18.78,19.06,3009600,0
+SANM.US,D,19990520,000000,19.06,19.27,18.44,18.44,2022800,0
+SANM.US,D,19990521,000000,18.61,19.03,18.19,18.72,3347600,0
+SANM.US,D,19990524,000000,18.73,18.78,17.64,17.86,1724000,0
+SANM.US,D,19990525,000000,17.84,18.88,17.84,18.09,3719200,0
+SANM.US,D,19990526,000000,18.38,18.77,17.72,18.75,3526400,0
+SANM.US,D,19990527,000000,18.75,19.09,18.34,18.72,2287200,0
+SANM.US,D,19990528,000000,18.81,19.08,18.59,18.75,1604000,0
+SANM.US,D,19990601,000000,18.75,19.06,17.72,17.91,2404800,0
+SANM.US,D,19990602,000000,17.88,17.95,16.92,17.75,4441600,0
+SANM.US,D,19990603,000000,17.83,18.09,17.22,17.25,3118400,0
+SANM.US,D,19990604,000000,17.34,17.92,17.34,17.92,1543600,0
+SANM.US,D,19990607,000000,18,19.5,17.94,19.23,5231600,0
+SANM.US,D,19990608,000000,19.44,19.8,18.69,18.75,3439600,0
+SANM.US,D,19990609,000000,18.94,19.25,18.69,18.91,1819600,0
+SANM.US,D,19990610,000000,18.77,18.94,18.41,18.44,1657200,0
+SANM.US,D,19990611,000000,18.59,18.78,18,18.41,942800,0
+SANM.US,D,19990614,000000,18.56,18.81,18.12,18.53,1786000,0
+SANM.US,D,19990615,000000,18.69,19.38,18.62,19.05,2846400,0
+SANM.US,D,19990616,000000,18.73,19.09,18.47,19,2957600,0
+SANM.US,D,19990617,000000,18.91,19.84,18.62,19.34,1714000,0
+SANM.US,D,19990618,000000,18.59,19.62,18.59,19.55,1876000,0
+SANM.US,D,19990621,000000,19.53,20.38,19.25,20.3,3247200,0
+SANM.US,D,19990622,000000,20.31,20.31,18.88,18.91,2022800,0
+SANM.US,D,19990623,000000,18.94,19.38,18.06,19.17,3788400,0
+SANM.US,D,19990624,000000,18.98,19.12,18.56,18.78,2092000,0
+SANM.US,D,19990625,000000,18.88,19.03,18.16,18.5,1458400,0
+SANM.US,D,19990628,000000,18.66,19.23,18.59,19.22,1619200,0
+SANM.US,D,19990629,000000,19.19,19.95,19,19.72,2437200,0
+SANM.US,D,19990630,000000,19.84,19.84,18.94,18.97,3073200,0
+SANM.US,D,19990701,000000,19,19.84,18.09,19.56,3662400,0
+SANM.US,D,19990702,000000,19.56,20.31,19.47,20.09,3812000,0
+SANM.US,D,19990706,000000,20.22,20.56,20.09,20.16,4026000,0
+SANM.US,D,19990707,000000,20.25,20.53,20.09,20.2,3092000,0
+SANM.US,D,19990708,000000,20.2,20.73,20.17,20.5,1760000,0
+SANM.US,D,19990709,000000,20.42,20.88,20.25,20.81,1339600,0
+SANM.US,D,19990712,000000,20.45,20.45,19.78,20.02,5162800,0
+SANM.US,D,19990713,000000,19.94,19.97,18.47,18.53,5825600,0
+SANM.US,D,19990714,000000,18.88,19.75,18.58,19.69,3995200,0
+SANM.US,D,19990715,000000,19.64,20.06,19.19,19.58,2482400,0
+SANM.US,D,19990716,000000,19.52,19.53,18.66,18.75,3592400,0
+SANM.US,D,19990719,000000,18.89,18.94,18,18.12,3805200,0
+SANM.US,D,19990720,000000,18,18.34,17.06,17.08,6320400,0
+SANM.US,D,19990721,000000,17.16,17.77,16.95,17.75,5521600,0
+SANM.US,D,19990722,000000,17.62,17.66,17,17.36,5589600,0
+SANM.US,D,19990723,000000,17.5,17.75,17.22,17.59,5368800,0
+SANM.US,D,19990726,000000,17.5,17.52,16.66,16.66,2616800,0
+SANM.US,D,19990727,000000,17.11,17.53,16.97,17.16,3845600,0
+SANM.US,D,19990728,000000,17.27,17.27,16.19,16.56,7132400,0
+SANM.US,D,19990729,000000,16.38,16.41,15.81,16.03,7002000,0
+SANM.US,D,19990730,000000,16.25,16.64,16.19,16.33,3828000,0
+SANM.US,D,19990802,000000,16.38,16.78,16.31,16.48,5512400,0
+SANM.US,D,19990803,000000,16.61,16.84,16.56,16.7,3498400,0
+SANM.US,D,19990804,000000,16.81,17.62,16.44,17.34,12740800,0
+SANM.US,D,19990805,000000,17.34,17.59,17.22,17.45,8060000,0
+SANM.US,D,19990806,000000,17.3,17.75,16.94,17.12,3278000,0
+SANM.US,D,19990809,000000,17.12,17.67,16.95,17.41,2654800,0
+SANM.US,D,19990810,000000,17.38,17.59,17.08,17.56,3617600,0
+SANM.US,D,19990811,000000,17.59,18.56,17.59,18.25,4011600,0
+SANM.US,D,19990812,000000,18.44,18.75,18.44,18.56,3256800,0
+SANM.US,D,19990813,000000,18.69,19.28,18.62,19.28,2755600,0
+SANM.US,D,19990816,000000,19.28,19.55,19,19.05,2901200,0
+SANM.US,D,19990817,000000,19.12,19.36,18.56,19.28,2187200,0
+SANM.US,D,19990818,000000,19.16,19.22,18.59,18.62,1432400,0
+SANM.US,D,19990819,000000,18.5,18.91,18.31,18.55,2187600,0
+SANM.US,D,19990820,000000,18.56,18.88,18.31,18.88,2456000,0
+SANM.US,D,19990823,000000,18.8,19.3,18.69,19.23,1492400,0
+SANM.US,D,19990824,000000,19.03,19.31,19,19.19,1714400,0
+SANM.US,D,19990825,000000,19.3,19.8,19.06,19.62,2970000,0
+SANM.US,D,19990826,000000,19.59,19.62,18.95,18.95,2337600,0
+SANM.US,D,19990827,000000,19.19,19.19,18.62,18.66,3156000,0
+SANM.US,D,19990830,000000,18.77,19.22,18.44,18.97,1867600,0
+SANM.US,D,19990831,000000,18.94,19,18.38,18.75,3035600,0
+SANM.US,D,19990901,000000,18.75,19.44,18.75,19.22,2630800,0
+SANM.US,D,19990902,000000,19,19.08,18.66,18.81,2090000,0
+SANM.US,D,19990903,000000,19.09,19.31,18.59,19.23,1969600,0
+SANM.US,D,19990907,000000,19.38,19.72,18.94,19.06,2799600,0
+SANM.US,D,19990908,000000,19.02,19.62,18.53,18.59,2680400,0
+SANM.US,D,19990909,000000,18.69,19.62,18.5,19.61,2482400,0
+SANM.US,D,19990910,000000,19.7,20.06,19.55,19.67,1848800,0
+SANM.US,D,19990913,000000,19.59,19.94,19.19,19.23,1079600,0
+SANM.US,D,19990914,000000,19.34,20.03,19.25,19.88,2531200,0
+SANM.US,D,19990915,000000,19.92,20.06,19.33,19.38,2988000,0
+SANM.US,D,19990916,000000,19.53,19.84,19.09,19.69,2928800,0
+SANM.US,D,19990917,000000,19.88,20.22,19.88,20.14,3961600,0
+SANM.US,D,19990920,000000,20.34,20.59,19.81,19.84,2099600,0
+SANM.US,D,19990921,000000,19.75,20.03,19.38,19.53,1554000,0
+SANM.US,D,19990922,000000,19.67,19.67,19.03,19.5,1529600,0
+SANM.US,D,19990923,000000,19.61,20,19,19.06,2640800,0
+SANM.US,D,19990924,000000,19.19,19.53,18.52,18.86,2742400,0
+SANM.US,D,19990927,000000,19.06,19.25,18.69,19.17,1444400,0
+SANM.US,D,19990928,000000,18.75,19.23,18.5,19.17,1799600,0
+SANM.US,D,19990929,000000,19.32,20.09,19.31,19.72,3380400,0
+SANM.US,D,19990930,000000,20,20.02,19.12,19.34,2868800,0
+SANM.US,D,19991001,000000,19.38,19.38,18.57,18.98,1948000,0
+SANM.US,D,19991004,000000,19.05,20.14,19,20.14,2900000,0
+SANM.US,D,19991005,000000,20.19,20.53,19.69,19.72,2609600,0
+SANM.US,D,19991006,000000,19.88,19.91,19.42,19.75,2842800,0
+SANM.US,D,19991007,000000,19.88,20,19.38,19.5,2417600,0
+SANM.US,D,19991008,000000,19.44,19.5,19.06,19.26,1692800,0
+SANM.US,D,19991011,000000,19.48,20.43,19.42,20.39,2056800,0
+SANM.US,D,19991012,000000,20.34,20.94,20.31,20.87,4556000,0
+SANM.US,D,19991013,000000,20.69,20.69,19.69,19.72,5327200,0
+SANM.US,D,19991014,000000,19.97,20.77,19.88,20.45,3517200,0
+SANM.US,D,19991015,000000,20.16,20.66,19.75,19.99,1880400,0
+SANM.US,D,19991018,000000,19.95,20.23,18.81,18.98,4332800,0
+SANM.US,D,19991019,000000,19.28,19.62,18.69,19.05,3533600,0
+SANM.US,D,19991020,000000,19.18,20.75,19.16,20.42,4655600,0
+SANM.US,D,19991021,000000,20.02,20.81,19.38,20.45,4724400,0
+SANM.US,D,19991022,000000,20.47,21.19,20.44,20.75,5103200,0
+SANM.US,D,19991025,000000,20.66,21,20.16,20.56,3723600,0
+SANM.US,D,19991026,000000,20.88,21.36,20.62,20.91,6704800,0
+SANM.US,D,19991027,000000,21.03,21.58,20.88,21.28,3717200,0
+SANM.US,D,19991028,000000,21.38,21.61,21,21.48,3346000,0
+SANM.US,D,19991029,000000,21.75,22.67,21.66,22.52,5659600,0
+SANM.US,D,19991101,000000,22.51,23.12,22.22,22.47,4215600,0
+SANM.US,D,19991102,000000,22.62,23.36,22.44,23.06,2944000,0
+SANM.US,D,19991103,000000,23.25,23.59,23.19,23.45,6124800,0
+SANM.US,D,19991104,000000,23.47,23.62,23.22,23.44,6008400,0
+SANM.US,D,19991105,000000,23.62,23.88,23.34,23.75,4121200,0
+SANM.US,D,19991108,000000,23.75,25,23.59,24.94,2752800,0
+SANM.US,D,19991109,000000,24.98,25.06,24.25,24.8,2358400,0
+SANM.US,D,19991110,000000,24.72,26.47,24.5,26.36,5615600,0
+SANM.US,D,19991111,000000,26.34,26.97,26,26.97,3775200,0
+SANM.US,D,19991112,000000,26.95,26.97,25.56,26.8,3251600,0
+SANM.US,D,19991115,000000,26.7,26.7,24.78,25.34,2855200,0
+SANM.US,D,19991117,000000,25.75,26.56,25.25,25.97,2300000,0
+SANM.US,D,19991118,000000,25.75,25.81,25.03,25.48,2000400,0
+SANM.US,D,19991119,000000,25.52,25.62,24.81,24.84,1898400,0
+SANM.US,D,19991122,000000,25.14,25.19,24.34,24.59,2549200,0
+SANM.US,D,19991123,000000,24.62,24.78,23.59,24.14,3791200,0
+SANM.US,D,19991124,000000,24.12,24.36,23.97,24.23,2508000,0
+SANM.US,D,19991126,000000,24.25,24.97,24.19,24.58,678400,0
+SANM.US,D,19991129,000000,24.66,24.98,24.06,24.36,2434800,0
+SANM.US,D,19991130,000000,24.52,24.52,23.97,24.03,2539200,0
+SANM.US,D,19991201,000000,23.94,25.22,23.86,25.03,2074400,0
+SANM.US,D,19991202,000000,25.11,26.11,25.09,25.88,3067200,0
+SANM.US,D,19991203,000000,26,26.73,25.94,26.61,2972800,0
+SANM.US,D,19991206,000000,26.59,27.12,25.94,26.75,1547600,0
+SANM.US,D,19991207,000000,27,27.12,26.12,26.91,3802000,0
+SANM.US,D,19991208,000000,26.83,27.31,26.48,26.72,3034400,0
+SANM.US,D,19991209,000000,26.75,26.81,25.59,25.8,2903200,0
+SANM.US,D,19991210,000000,25.88,26.69,25.75,26.34,1797600,0
+SANM.US,D,19991213,000000,26.38,27.25,26.06,27.02,1589600,0
+SANM.US,D,19991214,000000,25.94,26.08,23.91,23.98,12529600,0
+SANM.US,D,19991215,000000,23.69,24,23.12,23.44,5675600,0
+SANM.US,D,19991216,000000,23.5,24.47,23.48,24.28,2399600,0
+SANM.US,D,19991217,000000,24.97,25.06,23.92,24,3242000,0
+SANM.US,D,19991220,000000,24.06,26,23.75,25.84,3524000,0
+SANM.US,D,19991221,000000,25.86,26.69,25.81,26.52,1851600,0
+SANM.US,D,19991222,000000,26.51,27.12,25.84,25.97,1748400,0
+SANM.US,D,19991223,000000,26.23,26.53,25.97,26.14,1337600,0
+SANM.US,D,19991227,000000,26.19,26.22,25.47,25.91,1322000,0
+SANM.US,D,19991228,000000,25.88,26.03,24.75,25.28,1421200,0
+SANM.US,D,19991229,000000,25.19,25.78,25.02,25.73,718800,0
+SANM.US,D,19991230,000000,25.78,25.78,24.69,24.78,1058400,0
+SANM.US,D,19991231,000000,24.84,25.44,24.69,24.97,596000,0
+SANM.US,D,20000103,000000,25.16,25.38,24.28,24.8,2505600,0
+SANM.US,D,20000104,000000,24.28,24.78,23.77,23.94,2360000,0
+SANM.US,D,20000105,000000,23.91,24.47,23.69,23.98,3470000,0
+SANM.US,D,20000106,000000,23.89,24.42,23.12,23.22,4287600,0
+SANM.US,D,20000107,000000,23.12,23.12,22.5,22.94,6299200,0
+SANM.US,D,20000110,000000,23.05,25.69,23.03,25.33,4638400,0
+SANM.US,D,20000111,000000,24.84,25.61,23.78,24.16,3558400,0
+SANM.US,D,20000112,000000,23.78,24.41,23.56,23.56,1931200,0
+SANM.US,D,20000113,000000,23.59,24.84,23.56,24.62,2252800,0
+SANM.US,D,20000114,000000,24.76,25.25,24.33,24.36,3026000,0
+SANM.US,D,20000118,000000,24.47,26.12,24.19,24.92,1940000,0
+SANM.US,D,20000119,000000,25.95,26.59,24.97,26.25,5184000,0
+SANM.US,D,20000120,000000,26.34,27.94,26.31,27.66,3636800,0
+SANM.US,D,20000121,000000,27.69,27.81,26.91,27.22,2607600,0
+SANM.US,D,20000124,000000,27.19,28.28,27.16,27.89,4644800,0
+SANM.US,D,20000125,000000,27.81,28.11,26.19,27.92,3801200,0
+SANM.US,D,20000126,000000,27.75,27.94,26,26.14,6240800,0
+SANM.US,D,20000127,000000,26.5,27.19,25.88,26.16,2873200,0
+SANM.US,D,20000128,000000,26.09,26.97,25.12,25.5,3865600,0
+SANM.US,D,20000131,000000,25.38,26.62,25.3,26.56,2076800,0
+SANM.US,D,20000201,000000,26.84,27,25.78,26.56,1705600,0
+SANM.US,D,20000202,000000,26.53,27.59,26.25,27.5,2773600,0
+SANM.US,D,20000203,000000,27.7,28.94,27.34,28.88,2959200,0
+SANM.US,D,20000204,000000,28.97,29.66,28.69,29.38,3236800,0
+SANM.US,D,20000207,000000,29.28,29.94,29.12,29.67,1554000,0
+SANM.US,D,20000208,000000,29.75,30.53,29.72,30.09,3165200,0
+SANM.US,D,20000209,000000,29.53,29.62,29.38,29.5,11692800,0
+SANM.US,D,20000210,000000,29.5,30.25,29.25,29.69,5974400,0
+SANM.US,D,20000211,000000,29.73,29.81,28.5,29.5,4031200,0
+SANM.US,D,20000214,000000,29.3,29.38,27.91,28.69,1816400,0
+SANM.US,D,20000215,000000,28.38,28.94,27.41,28.44,3548400,0
+SANM.US,D,20000216,000000,28.25,29.34,28.12,28.22,1684400,0
+SANM.US,D,20000217,000000,28.45,29.5,28.16,29.34,2562000,0
+SANM.US,D,20000218,000000,29.22,29.23,28,28.12,1772400,0
+SANM.US,D,20000222,000000,27.88,29.62,27.75,29.47,2920000,0
+SANM.US,D,20000223,000000,29.31,30.38,28.72,29.88,3390400,0
+SANM.US,D,20000224,000000,29.91,30.59,29.19,30.58,4377200,0
+SANM.US,D,20000225,000000,30.64,31.19,30.38,30.42,4507200,0
+SANM.US,D,20000228,000000,30.44,30.47,26.88,29.05,6166400,0
+SANM.US,D,20000229,000000,29.38,30.22,28.8,29.27,3200400,0
+SANM.US,D,20000301,000000,29.44,30.03,29.12,29.55,2036400,0
+SANM.US,D,20000302,000000,29.45,30,28.56,28.61,2222000,0
+SANM.US,D,20000303,000000,29,29.75,28.71,29.39,1997200,0
+SANM.US,D,20000306,000000,30,30.53,29.47,29.7,2610400,0
+SANM.US,D,20000307,000000,30.38,31.28,29.44,30.39,4129600,0
+SANM.US,D,20000308,000000,30.94,30.94,29.31,30.56,1961600,0
+SANM.US,D,20000309,000000,30.5,31.97,30.47,31.95,2731600,0
+SANM.US,D,20000310,000000,31.89,32.59,31.5,31.77,2373600,0
+SANM.US,D,20000313,000000,31.06,31.33,30.19,30.25,1985200,0
+SANM.US,D,20000314,000000,31.19,32,29,29,4058400,0
+SANM.US,D,20000315,000000,29.47,29.75,28.59,29,3294400,0
+SANM.US,D,20000316,000000,29,31.94,28.78,31.88,3921200,0
+SANM.US,D,20000317,000000,30.56,33.81,30.47,33,4392000,0
+SANM.US,D,20000320,000000,33.31,33.39,30.77,32,3291600,0
+SANM.US,D,20000321,000000,32.03,32.25,30.28,32.25,2809600,0
+SANM.US,D,20000322,000000,32.16,33.34,32.16,32.48,1785200,0
+SANM.US,D,20000323,000000,31.62,33.38,31.19,32.09,2322200,0
+SANM.US,D,20000324,000000,32.78,33.38,32.38,33,3627000,0
+SANM.US,D,20000327,000000,33.44,34,32.06,32.06,1941600,0
+SANM.US,D,20000328,000000,32.16,33.06,30.47,30.62,2327400,0
+SANM.US,D,20000329,000000,30.75,31.44,29.94,30.59,2316800,0
+SANM.US,D,20000330,000000,30.19,31,27.69,28.44,4710600,0
+SANM.US,D,20000331,000000,28.5,33.88,27.94,33.78,6565200,0
+SANM.US,D,20000403,000000,31.5,33.12,29.75,30.03,3432200,0
+SANM.US,D,20000404,000000,30.38,31.25,27.62,30.72,3967200,0
+SANM.US,D,20000405,000000,30.22,32.97,28.69,30.81,3132000,0
+SANM.US,D,20000406,000000,31.03,32.47,30.62,32,2122200,0
+SANM.US,D,20000407,000000,32.31,33.75,31,33.53,1585600,0
+SANM.US,D,20000410,000000,33.47,33.5,28.22,28.41,4624000,0
+SANM.US,D,20000411,000000,28.25,28.91,27.47,27.97,4038400,0
+SANM.US,D,20000412,000000,28.12,28.19,25.88,26.03,2772000,0
+SANM.US,D,20000413,000000,26.62,27.56,25.57,25.75,3130000,0
+SANM.US,D,20000414,000000,25.38,26.22,24.19,24.66,4240600,0
+SANM.US,D,20000417,000000,24.03,25.81,23.62,25.47,6409800,0
+SANM.US,D,20000418,000000,25.59,25.75,21.06,24.69,28498600,0
+SANM.US,D,20000419,000000,25.5,29.84,25.44,27.75,15668600,0
+SANM.US,D,20000420,000000,27.66,28.91,27.59,28,4455800,0
+SANM.US,D,20000424,000000,27.88,28.06,26.94,27.47,4968000,0
+SANM.US,D,20000425,000000,27.78,29.56,27.75,29.5,2927000,0
+SANM.US,D,20000426,000000,29.5,29.81,28.88,29.44,3148000,0
+SANM.US,D,20000427,000000,28.72,30.12,28.16,29.97,3071000,0
+SANM.US,D,20000428,000000,30.22,30.25,29.12,30.03,3141000,0
+SANM.US,D,20000501,000000,29.78,29.91,28.25,28.56,5112800,0
+SANM.US,D,20000502,000000,28.56,28.56,26.06,26.19,2837400,0
+SANM.US,D,20000503,000000,27.53,27.66,26.12,26.72,6821800,0
+SANM.US,D,20000504,000000,27,27.19,26.88,27.03,4568400,0
+SANM.US,D,20000505,000000,26.81,27.5,26.5,27.34,3153600,0
+SANM.US,D,20000508,000000,27.19,27.78,26.81,26.88,2212400,0
+SANM.US,D,20000509,000000,27.31,27.47,26.25,26.81,2672000,0
+SANM.US,D,20000510,000000,26.34,26.5,24.88,25.12,3183000,0
+SANM.US,D,20000511,000000,25.44,27.22,25.06,26.69,3431000,0
+SANM.US,D,20000512,000000,26.94,28.34,26.94,28,4301200,0
+SANM.US,D,20000515,000000,28.44,29.59,26.25,29.38,3401000,0
+SANM.US,D,20000516,000000,29.38,30.25,28.59,29.69,3501600,0
+SANM.US,D,20000517,000000,29,29.72,28.59,29.03,2512000,0
+SANM.US,D,20000518,000000,29.06,30.25,29,29.5,3716400,0
+SANM.US,D,20000519,000000,28.44,29.06,27.31,27.34,2816600,0
+SANM.US,D,20000522,000000,27.34,28.81,25.31,28.78,2877400,0
+SANM.US,D,20000523,000000,28.94,29.5,27.56,27.56,2804400,0
+SANM.US,D,20000524,000000,27.56,28.66,25.56,28.44,3477400,0
+SANM.US,D,20000525,000000,28.75,29.91,28,28.22,3486800,0
+SANM.US,D,20000526,000000,29.97,30.25,28.25,28.81,4010200,0
+SANM.US,D,20000530,000000,29.38,30.06,28.91,30,6561600,0
+SANM.US,D,20000531,000000,30.2,32.12,30.16,31.81,7864600,0
+SANM.US,D,20000601,000000,32.38,34.75,32.34,34.47,7865000,0
+SANM.US,D,20000602,000000,36.62,38.12,35.12,36.25,7444200,0
+SANM.US,D,20000605,000000,36.28,37.88,36.25,37.5,6673000,0
+SANM.US,D,20000606,000000,37.47,38.5,36.81,37.5,5354000,0
+SANM.US,D,20000607,000000,37.25,37.5,35.28,37.38,4252600,0
+SANM.US,D,20000608,000000,38,38,35.06,35.69,4014000,0
+SANM.US,D,20000609,000000,35.88,38.94,35.81,38.19,4918400,0
+SANM.US,D,20000612,000000,38.3,39.25,37.06,37.19,2420000,0
+SANM.US,D,20000613,000000,36.53,38.25,36.12,37.56,3566400,0
+SANM.US,D,20000614,000000,37.81,39.25,37.25,37.41,4208400,0
+SANM.US,D,20000615,000000,37.62,38.09,36.44,37.84,3089600,0
+SANM.US,D,20000616,000000,38.16,39.12,37.25,39.09,3598200,0
+SANM.US,D,20000619,000000,39.25,40.28,38.19,39.47,3539400,0
+SANM.US,D,20000620,000000,39.78,43.91,39.5,42.25,49034800,0
+SANM.US,D,20000621,000000,41.62,42.25,40.59,40.75,6433200,0
+SANM.US,D,20000622,000000,40.75,42.25,40.31,41.38,3984600,0
+SANM.US,D,20000623,000000,41.5,43.16,39.75,40,7146000,0
+SANM.US,D,20000626,000000,40.47,42.56,40.38,42.5,7043200,0
+SANM.US,D,20000627,000000,42.62,42.88,40.91,41.22,5687400,0
+SANM.US,D,20000628,000000,42,42.94,41.41,42.62,8304600,0
+SANM.US,D,20000629,000000,42.25,43.78,41.34,42.66,4289400,0
+SANM.US,D,20000630,000000,42.66,43.75,41.72,42.75,5313200,0
+SANM.US,D,20000703,000000,42.72,43.84,42.44,43.44,1576400,0
+SANM.US,D,20000705,000000,44.16,44.66,40.31,41.06,5268400,0
+SANM.US,D,20000706,000000,41.59,44.69,40.69,44.59,5307600,0
+SANM.US,D,20000707,000000,44.59,45.75,44.19,45.5,7258800,0
+SANM.US,D,20000710,000000,45.12,47,45.12,45.94,7597600,0
+SANM.US,D,20000711,000000,46.91,47.94,46.28,47.34,6219200,0
+SANM.US,D,20000712,000000,48.12,49.94,46.94,47.75,10256200,0
+SANM.US,D,20000713,000000,47.97,49.38,47.81,48.34,5545600,0
+SANM.US,D,20000714,000000,49.62,50.19,48.12,48.47,3939800,0
+SANM.US,D,20000717,000000,48.75,49.75,48.25,48.5,4188800,0
+SANM.US,D,20000718,000000,48.88,49.31,46.69,48.62,7643200,0
+SANM.US,D,20000719,000000,48.38,49.81,48,49.25,4450200,0
+SANM.US,D,20000720,000000,49.22,51.88,49.22,51.31,8932800,0
+SANM.US,D,20000721,000000,51,51.25,48.91,49.66,3577200,0
+SANM.US,D,20000724,000000,49.16,50.44,49.12,50.16,4650400,0
+SANM.US,D,20000725,000000,50.22,51,50.03,51,3931000,0
+SANM.US,D,20000726,000000,50.31,50.34,48.34,49,4707800,0
+SANM.US,D,20000727,000000,48.81,48.84,45,47.84,8043400,0
+SANM.US,D,20000728,000000,47.81,47.83,41.59,42.5,6929200,0
+SANM.US,D,20000731,000000,43.5,47.38,42.06,46.44,7078000,0
+SANM.US,D,20000801,000000,46.75,47.78,44.12,45.66,5518600,0
+SANM.US,D,20000802,000000,45.19,47.78,44.75,45.97,3602200,0
+SANM.US,D,20000803,000000,43.69,48.03,43.66,47.97,4572800,0
+SANM.US,D,20000804,000000,48.94,49.62,48.12,49.03,3999400,0
+SANM.US,D,20000807,000000,52,55.12,51.62,54.47,11308600,0
+SANM.US,D,20000808,000000,53.88,54.5,51,51.78,7569200,0
+SANM.US,D,20000809,000000,52.44,54.53,52.44,53.88,4872600,0
+SANM.US,D,20000810,000000,53,56.09,52.44,55.5,6760000,0
+SANM.US,D,20000811,000000,55.16,55.19,53.09,54.5,3751800,0
+SANM.US,D,20000814,000000,55,55,53.41,53.75,2908000,0
+SANM.US,D,20000815,000000,53.94,54.22,52.19,53.12,4217600,0
+SANM.US,D,20000816,000000,53.31,53.5,50.59,50.69,3771600,0
+SANM.US,D,20000817,000000,50.88,54.03,50.62,53.81,5683400,0
+SANM.US,D,20000818,000000,54.5,55.28,53.38,54.34,3879000,0
+SANM.US,D,20000821,000000,54.72,56.06,53.88,54,3079000,0
+SANM.US,D,20000822,000000,54.38,54.44,51.75,51.81,3905400,0
+SANM.US,D,20000823,000000,51.47,52.69,49.58,50.09,5789000,0
+SANM.US,D,20000824,000000,51,53.06,50.88,52.94,3941000,0
+SANM.US,D,20000825,000000,53.19,53.5,51.19,51.88,2338000,0
+SANM.US,D,20000828,000000,51.94,51.94,50.53,51.72,2533400,0
+SANM.US,D,20000829,000000,51.77,53.09,50.69,52.88,3246200,0
+SANM.US,D,20000830,000000,52.5,53.31,50.72,52.12,3165400,0
+SANM.US,D,20000831,000000,52.89,59.75,52.62,59,9386200,0
+SANM.US,D,20000901,000000,59.69,59.75,57.03,57.84,4094800,0
+SANM.US,D,20000905,000000,57.72,59.97,56.25,56.56,3394600,0
+SANM.US,D,20000906,000000,54.25,55.66,51.75,51.81,13557200,0
+SANM.US,D,20000907,000000,52.62,54.12,52.03,54.03,8735400,0
+SANM.US,D,20000908,000000,53.75,54.81,51.91,51.94,6560200,0
+SANM.US,D,20000911,000000,51.28,53.75,51.06,51.62,7061000,0
+SANM.US,D,20000912,000000,52.55,54.5,51.03,52.47,7706200,0
+SANM.US,D,20000913,000000,49.88,51.62,49.19,51.44,12488800,0
+SANM.US,D,20000914,000000,51.56,53.34,50.06,50.38,5313200,0
+SANM.US,D,20000915,000000,51.62,51.88,49.22,50.19,5273600,0
+SANM.US,D,20000918,000000,49.62,50.88,46.62,47.66,6387200,0
+SANM.US,D,20000919,000000,47.81,52,44.69,51.19,12574600,0
+SANM.US,D,20000920,000000,50.53,54.88,48.88,54.03,11782600,0
+SANM.US,D,20000921,000000,54.12,54.34,51.38,51.5,4191400,0
+SANM.US,D,20000922,000000,48.5,52.44,48.34,52.12,7265400,0
+SANM.US,D,20000925,000000,51.97,53.78,51.25,53.09,5036800,0
+SANM.US,D,20000926,000000,52.88,52.91,50,50.69,5043400,0
+SANM.US,D,20000927,000000,51.28,52.69,47.31,48.56,5445400,0
+SANM.US,D,20000928,000000,48.62,52.12,46.75,51.94,5864200,0
+SANM.US,D,20000929,000000,50.16,51.44,46,46.81,10718200,0
+SANM.US,D,20001002,000000,47.75,50.25,47.28,48.16,8130600,0
+SANM.US,D,20001003,000000,48.56,50.75,47.25,47.53,6521000,0
+SANM.US,D,20001004,000000,47.18,49.12,45.62,48.16,7576400,0
+SANM.US,D,20001005,000000,47.84,49.81,46.31,47.03,7887800,0
+SANM.US,D,20001006,000000,47.16,47.69,43.12,45.19,7654400,0
+SANM.US,D,20001009,000000,45.16,46.81,40.44,45,6916400,0
+SANM.US,D,20001010,000000,43.91,46.69,38.25,40.16,14530400,0
+SANM.US,D,20001011,000000,38.84,44.19,38.81,40.48,10234000,0
+SANM.US,D,20001012,000000,42.38,43.78,40.69,42.03,6362400,0
+SANM.US,D,20001013,000000,42,47.62,41.97,47.09,7555800,0
+SANM.US,D,20001016,000000,46.88,49,44.28,48.16,9508600,0
+SANM.US,D,20001017,000000,48.69,49.81,47,47.94,6319800,0
+SANM.US,D,20001018,000000,46.19,49.97,43.78,46.78,6763800,0
+SANM.US,D,20001019,000000,49.03,53.31,49.03,52.97,8545800,0
+SANM.US,D,20001020,000000,51.88,57.81,51.81,57.28,8665000,0
+SANM.US,D,20001023,000000,57.47,59.75,56.12,57.81,7506000,0
+SANM.US,D,20001024,000000,60.06,60.5,55.69,56.91,15373400,0
+SANM.US,D,20001025,000000,51.16,55.31,49.19,49.84,16120600,0
+SANM.US,D,20001026,000000,50.69,50.94,45.55,50.5,15448600,0
+SANM.US,D,20001027,000000,51.81,54.38,50,53.78,9344000,0
+SANM.US,D,20001030,000000,52.09,52.78,49.16,50.16,6206600,0
+SANM.US,D,20001031,000000,50.66,58,50.62,57.16,9438600,0
+SANM.US,D,20001101,000000,55.03,56.88,52.88,54.07,6630200,0
+SANM.US,D,20001102,000000,55,55.88,52.78,54.03,5209600,0
+SANM.US,D,20001103,000000,53.56,55.06,52.75,54.38,4959000,0
+SANM.US,D,20001106,000000,54.81,58.19,54.31,55.16,7598400,0
+SANM.US,D,20001107,000000,54.81,55.25,51.69,53.03,6916200,0
+SANM.US,D,20001108,000000,53.78,53.81,48.81,49,7259800,0
+SANM.US,D,20001109,000000,47.75,49.81,45.31,46.72,9645200,0
+SANM.US,D,20001110,000000,46.31,49.25,45.53,46.72,7767400,0
+SANM.US,D,20001113,000000,45.62,47.94,43,46.22,10324000,0
+SANM.US,D,20001114,000000,48.3,50.5,48.2,49.93,6093200,0
+SANM.US,D,20001115,000000,49.75,52.38,48.5,50.84,5082400,0
+SANM.US,D,20001116,000000,49.5,51.19,48.41,49.12,4456200,0
+SANM.US,D,20001117,000000,49.47,51.94,47,48.97,6059600,0
+SANM.US,D,20001120,000000,47.5,48.7,46.5,46.62,4553200,0
+SANM.US,D,20001121,000000,46.06,46.56,44.44,45.12,8885000,0
+SANM.US,D,20001122,000000,44.88,45.75,42.94,43.06,5338200,0
+SANM.US,D,20001124,000000,43.66,45.19,43.62,44.81,2360800,0
+SANM.US,D,20001127,000000,45.69,48.12,45.25,46.53,5264600,0
+SANM.US,D,20001128,000000,45.81,46.56,42.38,43.55,6990400,0
+SANM.US,D,20001129,000000,43,45.44,41.56,44,4691600,0
+SANM.US,D,20001130,000000,41.62,41.81,37,38.12,22268200,0
+SANM.US,D,20001201,000000,39.47,42.75,39.22,40.56,7708800,0
+SANM.US,D,20001204,000000,41,41.56,36.97,38.34,12107200,0
+SANM.US,D,20001205,000000,39.48,41.88,37.91,41.16,13928000,0
+SANM.US,D,20001206,000000,40.75,45.28,40.44,42.47,13485200,0
+SANM.US,D,20001207,000000,40.5,42.81,39,42.5,8821800,0
+SANM.US,D,20001208,000000,44,47.44,43.31,46.09,13157600,0
+SANM.US,D,20001211,000000,46.47,49.12,46,47.25,9662200,0
+SANM.US,D,20001212,000000,47.41,47.41,42.44,42.53,10183400,0
+SANM.US,D,20001213,000000,43.66,43.69,36.31,36.69,21052400,0
+SANM.US,D,20001214,000000,38.03,39.94,37.69,38.31,12834600,0
+SANM.US,D,20001215,000000,38.31,38.31,34.56,36.55,14982200,0
+SANM.US,D,20001218,000000,37.56,37.94,34.29,36.06,9674800,0
+SANM.US,D,20001219,000000,35.22,35.25,31,33,28394600,0
+SANM.US,D,20001220,000000,29.88,32.25,29.59,30.97,11759600,0
+SANM.US,D,20001221,000000,31.38,33.91,29.97,30.72,10473200,0
+SANM.US,D,20001222,000000,33.19,36.25,32.94,35.88,6758800,0
+SANM.US,D,20001226,000000,35.59,36.66,33.75,36.16,3864200,0
+SANM.US,D,20001227,000000,37,40.31,36.62,37.84,7928400,0
+SANM.US,D,20001228,000000,38.12,40.44,38,39.59,4902400,0
+SANM.US,D,20001229,000000,39.5,40.28,38,38.31,4697600,0
+SANM.US,D,20010102,000000,38.31,38.75,33.19,34.34,11595200,0
+SANM.US,D,20010103,000000,32.94,42.25,31,41.09,22555600,0
+SANM.US,D,20010104,000000,40.25,41.38,38.9,40.25,10114800,0
+SANM.US,D,20010105,000000,39.97,39.97,36.09,36.62,10783600,0
+SANM.US,D,20010108,000000,35.91,38.38,35.5,37.97,13101600,0
+SANM.US,D,20010109,000000,38.25,38.25,34.5,37.25,7220400,0
+SANM.US,D,20010110,000000,36.5,38.56,35.38,37.75,5697800,0
+SANM.US,D,20010111,000000,37.25,43.25,37.19,41.88,7357100,0
+SANM.US,D,20010112,000000,43.38,44.19,41.12,41.25,5930300,0
+SANM.US,D,20010116,000000,41.56,42.88,39.38,40,5587800,0
+SANM.US,D,20010117,000000,42.5,44.5,41.88,42.38,8120300,0
+SANM.US,D,20010118,000000,42.25,50.88,41.88,48.75,19100200,0
+SANM.US,D,20010119,000000,50.92,54.75,49.44,52.25,17440000,0
+SANM.US,D,20010122,000000,52.25,52.75,49.25,51,6865100,0
+SANM.US,D,20010123,000000,50.25,53.94,49.56,53.56,7027900,0
+SANM.US,D,20010124,000000,51.88,53.81,50.12,51.56,6430400,0
+SANM.US,D,20010125,000000,51.56,51.56,47.12,47.75,7316700,0
+SANM.US,D,20010126,000000,44,49.5,43.88,49.19,11448100,0
+SANM.US,D,20010129,000000,48.81,49.62,47.38,47.75,5531400,0
+SANM.US,D,20010130,000000,47.94,48.62,47.31,47.88,5096200,0
+SANM.US,D,20010131,000000,48,51.25,47.62,48.62,7796800,0
+SANM.US,D,20010201,000000,49,50,46.06,47.94,9536900,0
+SANM.US,D,20010202,000000,47.69,47.69,43.19,44.31,9730800,0
+SANM.US,D,20010205,000000,43.94,44.06,40.56,40.75,10467300,0
+SANM.US,D,20010206,000000,39.44,39.44,36.94,38.12,19781200,0
+SANM.US,D,20010207,000000,37.31,37.31,34.75,36.25,14450500,0
+SANM.US,D,20010208,000000,37.5,39.56,36.38,37.81,12690800,0
+SANM.US,D,20010209,000000,37.25,38,36.19,37.62,5275900,0
+SANM.US,D,20010212,000000,35.88,37.38,34.5,35.12,9094900,0
+SANM.US,D,20010213,000000,35.47,38,35,35,5049600,0
+SANM.US,D,20010214,000000,35.81,40.12,34,39.38,7694800,0
+SANM.US,D,20010215,000000,39.69,44.56,39.44,40.94,9061600,0
+SANM.US,D,20010216,000000,35.12,35.88,33.88,35,15003500,0
+SANM.US,D,20010220,000000,35.12,35.33,31.62,32.06,10003300,0
+SANM.US,D,20010221,000000,31.94,34.81,31.52,33.44,9435200,0
+SANM.US,D,20010222,000000,33.42,34,31.12,31.81,12099700,0
+SANM.US,D,20010223,000000,31.31,32.06,30.06,31.88,9275900,0
+SANM.US,D,20010226,000000,32.62,33.38,30.06,31.06,7734000,0
+SANM.US,D,20010227,000000,30.75,31.19,27.5,28.44,8159000,0
+SANM.US,D,20010228,000000,28.5,30.5,27.56,29.81,9791100,0
+SANM.US,D,20010301,000000,28.44,29.62,26.62,28.75,9580100,0
+SANM.US,D,20010302,000000,27.06,33.69,26.56,29.31,17215800,0
+SANM.US,D,20010305,000000,30.62,30.94,29.5,30.56,8505900,0
+SANM.US,D,20010306,000000,31.5,34.5,31,32.69,10857600,0
+SANM.US,D,20010307,000000,34.19,34.95,31.88,34.62,6176700,0
+SANM.US,D,20010308,000000,33.88,34.44,32.75,33.12,3653500,0
+SANM.US,D,20010309,000000,32.06,32.12,30.12,30.75,5862800,0
+SANM.US,D,20010312,000000,29,29.88,27.5,28.5,9375900,0
+SANM.US,D,20010313,000000,29.5,29.62,27.56,29.19,8870000,0
+SANM.US,D,20010314,000000,27.75,30.06,27.62,29.38,7224900,0
+SANM.US,D,20010315,000000,30.06,30.06,26,26.88,10432400,0
+SANM.US,D,20010316,000000,26,27.5,25,26.06,9710800,0
+SANM.US,D,20010319,000000,26.19,28.88,26,28.5,7618500,0
+SANM.US,D,20010320,000000,26.88,26.88,22.88,24,20049200,0
+SANM.US,D,20010321,000000,24.31,24.31,20.5,22.38,20894100,0
+SANM.US,D,20010322,000000,22.56,24.75,22.12,24.06,10613400,0
+SANM.US,D,20010323,000000,24.88,26.31,24.12,24.69,8592700,0
+SANM.US,D,20010326,000000,25.75,25.88,23.75,24.44,5222000,0
+SANM.US,D,20010327,000000,24.25,25.56,23.56,24.12,5662800,0
+SANM.US,D,20010328,000000,23.06,23.25,21.25,21.88,5417800,0
+SANM.US,D,20010329,000000,20.88,21.69,19.62,19.81,7327100,0
+SANM.US,D,20010330,000000,20,20.44,18.5,19.56,11056300,0
+SANM.US,D,20010402,000000,19.69,20.94,19.25,20.19,6920500,0
+SANM.US,D,20010403,000000,20.2,20.25,17.88,18.56,8548000,0
+SANM.US,D,20010404,000000,18.31,19.12,17.53,17.88,8570300,0
+SANM.US,D,20010405,000000,19.31,22.38,18.81,21.81,8873500,0
+SANM.US,D,20010406,000000,21.19,21.38,18,18.62,8396400,0
+SANM.US,D,20010409,000000,19.24,19.95,19.19,19.72,4840500,0
+SANM.US,D,20010410,000000,20.32,22.03,20,21.61,9953600,0
+SANM.US,D,20010411,000000,23.05,24.5,21.95,22.46,8890100,0
+SANM.US,D,20010412,000000,22,24.52,21.24,24.33,5209200,0
+SANM.US,D,20010416,000000,23.6,23.61,22.05,22.4,3554600,0
+SANM.US,D,20010417,000000,21.58,23.65,21.55,22.68,5771100,0
+SANM.US,D,20010418,000000,25.23,29.05,24.32,27.33,13040700,0
+SANM.US,D,20010419,000000,25.5,29.69,25,28.83,16707100,0
+SANM.US,D,20010420,000000,27.7,28.7,27.04,27.69,7168100,0
+SANM.US,D,20010423,000000,27.17,27.21,24.76,24.99,6549300,0
+SANM.US,D,20010424,000000,25.3,25.3,23.5,23.65,7884000,0
+SANM.US,D,20010425,000000,23.17,28.18,23.17,26.5,11801000,0
+SANM.US,D,20010426,000000,27.56,28.2,26.3,26.5,5557100,0
+SANM.US,D,20010427,000000,27.45,28.23,26.8,28.19,4623700,0
+SANM.US,D,20010430,000000,29.04,30.24,28.19,29.15,7343200,0
+SANM.US,D,20010501,000000,29,30.25,28.27,30.01,5532800,0
+SANM.US,D,20010502,000000,31.91,32.81,31.23,31.68,11866400,0
+SANM.US,D,20010503,000000,30.59,33.22,29.7,31.88,11818200,0
+SANM.US,D,20010504,000000,30.36,34.39,30.36,34.15,9488500,0
+SANM.US,D,20010507,000000,34.05,34.35,32.59,33.55,10423200,0
+SANM.US,D,20010508,000000,33.81,34.09,32.7,33.12,5537600,0
+SANM.US,D,20010509,000000,32.38,32.93,31.06,31.81,5314200,0
+SANM.US,D,20010510,000000,32.95,32.95,30.7,30.79,3647700,0
+SANM.US,D,20010511,000000,30.74,31.45,29.7,29.99,3733000,0
+SANM.US,D,20010514,000000,29.69,30.7,29.45,30.3,3844700,0
+SANM.US,D,20010515,000000,30.23,31.82,30.03,30.91,5497500,0
+SANM.US,D,20010516,000000,30,32.14,29.63,32.04,6600000,0
+SANM.US,D,20010517,000000,31.89,34.54,31.7,33.99,7309100,0
+SANM.US,D,20010518,000000,33.16,34.35,32.78,34.01,3640300,0
+SANM.US,D,20010521,000000,34.19,38.05,34.15,37.83,9668600,0
+SANM.US,D,20010522,000000,37.75,38.2,36.82,38,6625000,0
+SANM.US,D,20010523,000000,36.88,37,33.45,33.52,9064100,0
+SANM.US,D,20010524,000000,33.73,34.74,32.96,33.2,6594700,0
+SANM.US,D,20010525,000000,31.98,32.13,30.28,31.27,8533500,0
+SANM.US,D,20010529,000000,30.9,30.99,27.81,29.04,11586700,0
+SANM.US,D,20010530,000000,27.45,28.11,26.47,26.55,9752900,0
+SANM.US,D,20010531,000000,26.2,28.38,26.2,27.06,7329500,0
+SANM.US,D,20010601,000000,27.31,27.95,26.3,27.25,8498600,0
+SANM.US,D,20010604,000000,27.9,28.3,26.15,26.42,6078000,0
+SANM.US,D,20010605,000000,26.61,27.97,26.61,27.41,10264800,0
+SANM.US,D,20010606,000000,27.46,28.38,26.53,26.79,7832400,0
+SANM.US,D,20010607,000000,26.79,28.4,26.6,28.24,6974900,0
+SANM.US,D,20010608,000000,28.63,28.66,26.55,26.9,3790900,0
+SANM.US,D,20010611,000000,25.84,25.91,24.74,25.08,5716700,0
+SANM.US,D,20010612,000000,24.05,24.62,23.75,23.89,9695800,0
+SANM.US,D,20010613,000000,24.22,24.3,22.43,22.55,7316100,0
+SANM.US,D,20010614,000000,22.12,23.1,21.25,22.41,10338700,0
+SANM.US,D,20010615,000000,22.14,22.2,21.2,21.26,16555600,0
+SANM.US,D,20010618,000000,21.26,22.57,20.54,21.05,6597900,0
+SANM.US,D,20010619,000000,22.4,22.63,20.18,20.3,7345600,0
+SANM.US,D,20010620,000000,19.77,20.49,19.4,20.08,10755300,0
+SANM.US,D,20010621,000000,18.07,21.99,18.03,21.18,16644100,0
+SANM.US,D,20010622,000000,21.15,22.04,20.6,21.96,5857100,0
+SANM.US,D,20010625,000000,22.5,22.5,21.29,21.95,5229300,0
+SANM.US,D,20010626,000000,21.08,22,20.85,21.85,4811600,0
+SANM.US,D,20010627,000000,21.99,22.29,20.78,21.29,4429600,0
+SANM.US,D,20010628,000000,21.81,23.1,21.38,22.16,5166700,0
+SANM.US,D,20010629,000000,22.14,24.57,21.75,23.41,6438600,0
+SANM.US,D,20010702,000000,23.53,24,22.8,23.45,3891600,0
+SANM.US,D,20010703,000000,23.55,23.56,22.8,23.36,2172400,0
+SANM.US,D,20010705,000000,23.68,23.79,22.25,22.81,5358900,0
+SANM.US,D,20010706,000000,22.64,22.65,21.3,21.37,3691500,0
+SANM.US,D,20010709,000000,21.64,22.2,20.88,21.29,4112400,0
+SANM.US,D,20010710,000000,21.57,22,19.9,19.92,4207300,0
+SANM.US,D,20010711,000000,19.96,20.2,19.2,20.02,5150500,0
+SANM.US,D,20010712,000000,21.1,23.49,21.1,23.09,9009800,0
+SANM.US,D,20010713,000000,22.79,23.36,21.55,22.14,5711200,0
+SANM.US,D,20010716,000000,20.8,21.14,19.6,19.76,24702900,0
+SANM.US,D,20010717,000000,19.4,19.95,18.79,19.36,13888000,0
+SANM.US,D,20010718,000000,19.24,19.25,17.75,17.81,14062700,0
+SANM.US,D,20010719,000000,18.23,19.78,18.17,18.98,17729700,0
+SANM.US,D,20010720,000000,18.7,19.37,18.48,19.23,13063900,0
+SANM.US,D,20010723,000000,19.4,19.99,19.2,19.46,8897100,0
+SANM.US,D,20010724,000000,19.6,19.8,19.05,19.55,5962700,0
+SANM.US,D,20010725,000000,19.75,20.1,19.45,19.92,7113600,0
+SANM.US,D,20010726,000000,19.77,21.21,19.45,20.97,5875700,0
+SANM.US,D,20010727,000000,20.62,21.6,20.58,21.56,6939400,0
+SANM.US,D,20010730,000000,21.6,22.06,20.07,20.78,6238300,0
+SANM.US,D,20010731,000000,21,22.2,20.9,21.81,7202600,0
+SANM.US,D,20010801,000000,22.24,22.91,21.8,22.14,6992200,0
+SANM.US,D,20010802,000000,23.87,23.95,22.45,22.81,10217900,0
+SANM.US,D,20010803,000000,22.99,23.48,22.1,22.73,6945800,0
+SANM.US,D,20010806,000000,22.65,22.82,22.3,22.7,4272200,0
+SANM.US,D,20010807,000000,22.65,23,22.32,22.5,6260600,0
+SANM.US,D,20010808,000000,22.34,22.5,21.17,21.37,6467600,0
+SANM.US,D,20010809,000000,20.89,21.37,20.35,21.03,4905100,0
+SANM.US,D,20010810,000000,20.81,21.62,20.33,21.22,4500100,0
+SANM.US,D,20010813,000000,21.37,22.1,20.85,21.79,5911800,0
+SANM.US,D,20010814,000000,22.04,22.27,21.12,21.39,4728900,0
+SANM.US,D,20010815,000000,21.36,21.75,20.55,20.85,7857900,0
+SANM.US,D,20010816,000000,20.44,20.49,19.26,20.31,6239500,0
+SANM.US,D,20010817,000000,19.36,19.8,19,19,5575800,0
+SANM.US,D,20010820,000000,19.2,19.59,19.02,19.39,3739000,0
+SANM.US,D,20010821,000000,19.5,19.83,19.05,19.06,3979600,0
+SANM.US,D,20010822,000000,19.11,19.5,18.67,19.4,6925500,0
+SANM.US,D,20010823,000000,19.47,20.25,18.71,18.71,10848800,0
+SANM.US,D,20010824,000000,19.24,20.05,19.01,19.64,10451800,0
+SANM.US,D,20010827,000000,19.76,20.23,19.3,20,11170000,0
+SANM.US,D,20010828,000000,20.01,20.59,19.8,19.97,10705000,0
+SANM.US,D,20010829,000000,20.5,20.57,19.7,19.97,10221000,0
+SANM.US,D,20010830,000000,19.44,19.55,17.85,18.15,13805900,0
+SANM.US,D,20010831,000000,18.12,18.87,17.98,18.01,7622500,0
+SANM.US,D,20010904,000000,16.43,17.45,15.85,15.98,24592100,0
+SANM.US,D,20010905,000000,15.81,16.15,14.85,15.5,19321700,0
+SANM.US,D,20010906,000000,15.37,15.62,14.9,15.43,9990800,0
+SANM.US,D,20010907,000000,15.33,15.7,14.69,15.02,8998600,0
+SANM.US,D,20010910,000000,14.86,15.07,14.33,14.57,6540200,0
+SANM.US,D,20010917,000000,14,14.15,12.55,12.59,7920900,0
+SANM.US,D,20010918,000000,12.63,13.24,12.63,13.03,8181800,0
+SANM.US,D,20010919,000000,13.19,13.19,12.7,13.13,12920100,0
+SANM.US,D,20010920,000000,12.83,13.34,12.78,12.91,10239400,0
+SANM.US,D,20010921,000000,12.4,13.64,11.64,13.3,14285200,0
+SANM.US,D,20010924,000000,13.76,13.85,13.09,13.52,10494200,0
+SANM.US,D,20010925,000000,13.65,14.37,13.22,13.54,7753500,0
+SANM.US,D,20010926,000000,13.68,13.79,12.91,13.15,6498400,0
+SANM.US,D,20010927,000000,13.06,13.46,12.75,13.39,4389400,0
+SANM.US,D,20010928,000000,13.41,13.75,13.06,13.58,6794500,0
+SANM.US,D,20011001,000000,13.55,13.56,12.97,13.28,4669000,0
+SANM.US,D,20011002,000000,13.19,13.5,12.94,13.37,7064100,0
+SANM.US,D,20011003,000000,13.05,15.3,12.96,14.93,8352700,0
+SANM.US,D,20011004,000000,15.1,16.75,14.61,15.87,12960900,0
+SANM.US,D,20011005,000000,15.49,15.67,14.5,15.36,4733900,0
+SANM.US,D,20011008,000000,15.32,15.81,14.5,15.48,3517300,0
+SANM.US,D,20011009,000000,15.54,15.55,14.51,14.76,4883700,0
+SANM.US,D,20011010,000000,14.68,15.95,14.47,15.79,7979500,0
+SANM.US,D,20011011,000000,16.55,17.39,16.4,17.2,10189100,0
+SANM.US,D,20011012,000000,16.91,17.05,15.95,16.98,7862600,0
+SANM.US,D,20011015,000000,16.79,16.79,16.2,16.32,3582700,0
+SANM.US,D,20011016,000000,16.39,16.88,15.76,16.18,5645700,0
+SANM.US,D,20011017,000000,16.9,16.93,15.2,15.2,6156700,0
+SANM.US,D,20011018,000000,15.2,15.24,14.43,14.57,7125600,0
+SANM.US,D,20011019,000000,14,14.73,14,14.49,6970700,0
+SANM.US,D,20011022,000000,14.43,14.43,13.81,14.3,6022000,0
+SANM.US,D,20011023,000000,14.6,14.79,14,14.17,8334200,0
+SANM.US,D,20011024,000000,14.28,15,14.27,14.84,6901000,0
+SANM.US,D,20011025,000000,15.18,17.25,15.1,17.05,22146200,0
+SANM.US,D,20011026,000000,16.8,17.25,16.25,16.3,7701000,0
+SANM.US,D,20011029,000000,16.2,16.3,15.15,15.2,6106100,0
+SANM.US,D,20011030,000000,15.1,15.11,14.05,14.31,5894300,0
+SANM.US,D,20011031,000000,14.61,15.58,14.6,15.14,8046200,0
+SANM.US,D,20011101,000000,15.2,15.97,14.87,15.48,6080400,0
+SANM.US,D,20011102,000000,15.45,16.25,15.23,16.03,4816800,0
+SANM.US,D,20011105,000000,16.41,17.63,16.35,17.3,7737600,0
+SANM.US,D,20011106,000000,17.26,17.81,16.68,17.71,7916200,0
+SANM.US,D,20011107,000000,17.5,17.97,16.97,17.14,7983900,0
+SANM.US,D,20011108,000000,17.18,17.9,16.51,16.79,6971600,0
+SANM.US,D,20011109,000000,16.65,17.05,16.15,16.88,4856800,0
+SANM.US,D,20011112,000000,16.8,17.14,15.8,16.96,4831000,0
+SANM.US,D,20011113,000000,17.46,18.42,17.4,17.7,9391100,0
+SANM.US,D,20011114,000000,18.19,18.41,17.19,18.28,6790700,0
+SANM.US,D,20011115,000000,18.25,18.77,17.76,17.8,7168100,0
+SANM.US,D,20011116,000000,18.2,19.71,18.07,19.6,11469800,0
+SANM.US,D,20011119,000000,19.68,20.25,19.35,19.51,9306600,0
+SANM.US,D,20011120,000000,19.46,19.5,18.18,18.35,6267400,0
+SANM.US,D,20011121,000000,18.3,18.65,17.69,17.86,5531100,0
+SANM.US,D,20011123,000000,18,18.2,17.8,18.13,2103800,0
+SANM.US,D,20011126,000000,18.24,19.29,18.16,19.08,5960700,0
+SANM.US,D,20011127,000000,19.1,20.75,19.05,20.01,17303200,0
+SANM.US,D,20011128,000000,19.75,20.8,19.5,19.86,15863600,0
+SANM.US,D,20011129,000000,20.06,20.94,19.96,20.7,11502200,0
+SANM.US,D,20011130,000000,20.65,21.46,20.55,21.4,11312200,0
+SANM.US,D,20011203,000000,21.07,21.07,20.45,20.49,7609500,0
+SANM.US,D,20011204,000000,20.89,22.47,20.61,22.37,12513000,0
+SANM.US,D,20011205,000000,22.55,24.1,22.55,24.05,20478400,0
+SANM.US,D,20011206,000000,24.4,25.05,23.06,24.42,49531700,0
+SANM.US,D,20011207,000000,24.34,24.57,23.65,23.95,14252300,0
+SANM.US,D,20011210,000000,23.8,24.8,23.04,23.5,13045900,0
+SANM.US,D,20011211,000000,24.13,25.65,23.65,25.6,27352000,0
+SANM.US,D,20011212,000000,25.36,25.44,23.69,24.9,22179000,0
+SANM.US,D,20011213,000000,24.22,24.23,21.8,21.99,14602100,0
+SANM.US,D,20011214,000000,22.4,22.76,21.55,22.3,10864100,0
+SANM.US,D,20011217,000000,21.95,22.93,21.76,22.38,9273500,0
+SANM.US,D,20011218,000000,22.16,22.31,21.29,21.8,11124700,0
+SANM.US,D,20011219,000000,21.42,22.15,21.04,21.49,9551500,0
+SANM.US,D,20011220,000000,20.48,20.68,19.34,19.59,19213500,0
+SANM.US,D,20011221,000000,19.68,20.77,19.58,20.05,13307700,0
+SANM.US,D,20011224,000000,20.05,20.35,19.9,20.19,2678100,0
+SANM.US,D,20011226,000000,20.29,20.64,20,20.22,5455400,0
+SANM.US,D,20011227,000000,20.33,20.38,19.78,20.37,6784400,0
+SANM.US,D,20011228,000000,20.1,21.15,20,20.73,9115800,0
+SANM.US,D,20011231,000000,21,21,19.66,19.9,6908600,0
+SANM.US,D,20020102,000000,20.01,20.63,19.8,20.25,8876800,0
+SANM.US,D,20020103,000000,20.29,22.05,20.19,21.89,12659300,0
+SANM.US,D,20020104,000000,22.11,23.31,21.31,22.15,12973400,0
+SANM.US,D,20020107,000000,22.62,23.35,21.89,22.09,8707000,0
+SANM.US,D,20020108,000000,21.99,23.37,21.95,22.57,16682500,0
+SANM.US,D,20020109,000000,23.19,23.8,22.35,22.56,15265200,0
+SANM.US,D,20020110,000000,22.37,23.25,22.3,22.83,9811300,0
+SANM.US,D,20020111,000000,23.04,23.04,20.69,20.81,17291300,0
+SANM.US,D,20020114,000000,21.12,21.15,19.58,20,11108000,0
+SANM.US,D,20020115,000000,20.24,20.64,19.86,20.19,10250700,0
+SANM.US,D,20020116,000000,19.55,19.57,17.89,17.99,19565900,0
+SANM.US,D,20020117,000000,18.63,19.13,18.03,18.92,12895300,0
+SANM.US,D,20020118,000000,18.38,18.47,17.34,17.63,9704700,0
+SANM.US,D,20020122,000000,18.1,18.1,16.72,16.84,6997200,0
+SANM.US,D,20020123,000000,17.08,18.13,16.9,18.1,7344200,0
+SANM.US,D,20020124,000000,18.44,18.9,17.14,17.19,14799500,0
+SANM.US,D,20020125,000000,14.89,15.8,14.6,15.44,53642000,0
+SANM.US,D,20020128,000000,15.65,15.73,14.03,14.54,19890800,0
+SANM.US,D,20020129,000000,14.75,14.95,14.08,14.3,15702700,0
+SANM.US,D,20020130,000000,14.44,14.65,13.27,14.4,15140600,0
+SANM.US,D,20020131,000000,14.55,14.85,14.25,14.68,11761200,0
+SANM.US,D,20020201,000000,14.55,14.91,13.72,14,9480200,0
+SANM.US,D,20020204,000000,14.12,14.2,12.99,13.29,10551900,0
+SANM.US,D,20020205,000000,13.19,13.36,12.65,12.86,12567700,0
+SANM.US,D,20020206,000000,13.01,13.15,12,12.69,14216300,0
+SANM.US,D,20020207,000000,12.75,12.78,11.8,11.95,9998900,0
+SANM.US,D,20020208,000000,12.1,12.41,11.69,12.41,6962200,0
+SANM.US,D,20020211,000000,12.34,13.23,12.14,13.1,7756100,0
+SANM.US,D,20020212,000000,13.24,13.5,12.52,12.8,12592300,0
+SANM.US,D,20020213,000000,13.1,13.46,13.03,13.19,10657700,0
+SANM.US,D,20020214,000000,13.28,13.55,13.01,13.02,6765800,0
+SANM.US,D,20020215,000000,13.13,13.25,12.36,12.6,5596000,0
+SANM.US,D,20020219,000000,12.4,12.5,11.33,11.51,11276900,0
+SANM.US,D,20020220,000000,11.46,11.73,10.65,11.15,18174500,0
+SANM.US,D,20020221,000000,10.97,11.15,10.1,10.13,12894700,0
+SANM.US,D,20020222,000000,10.11,10.33,9.57,10.08,17780900,0
+SANM.US,D,20020225,000000,10.31,10.98,10.08,10.7,8459600,0
+SANM.US,D,20020226,000000,10.7,11.05,10.11,10.35,9011500,0
+SANM.US,D,20020227,000000,10.8,11.1,10.42,10.7,11305400,0
+SANM.US,D,20020228,000000,10.75,11,9.75,10.15,12686500,0
+SANM.US,D,20020301,000000,10.23,10.64,10.05,10.32,9252500,0
+SANM.US,D,20020304,000000,10.52,12.69,10.5,12.69,15458200,0
+SANM.US,D,20020305,000000,12.48,13.3,12.27,12.95,12616900,0
+SANM.US,D,20020306,000000,12.81,13.7,12.43,13.43,10738900,0
+SANM.US,D,20020307,000000,13.68,13.95,13.3,13.45,10334200,0
+SANM.US,D,20020308,000000,14.19,15.27,13.98,14.73,12159900,0
+SANM.US,D,20020311,000000,14.55,14.86,14.15,14.31,6350500,0
+SANM.US,D,20020312,000000,13.49,13.68,13.01,13.16,8649200,0
+SANM.US,D,20020313,000000,12.92,13.29,12.57,12.57,8104300,0
+SANM.US,D,20020314,000000,12.38,12.8,12.19,12.32,10824000,0
+SANM.US,D,20020315,000000,12.43,12.57,12.14,12.23,7914200,0
+SANM.US,D,20020318,000000,12.48,12.6,12.14,12.44,7177100,0
+SANM.US,D,20020319,000000,12.34,12.34,11.61,11.8,7055000,0
+SANM.US,D,20020320,000000,11.79,12.04,11.19,11.3,9856500,0
+SANM.US,D,20020321,000000,11.3,12.16,11.2,12.03,7850200,0
+SANM.US,D,20020322,000000,11.8,12.15,11.65,11.79,7233700,0
+SANM.US,D,20020325,000000,11.91,12.2,11.26,11.26,5387800,0
+SANM.US,D,20020326,000000,11.25,12.08,11.15,11.37,5768800,0
+SANM.US,D,20020327,000000,11.42,11.53,11.06,11.2,6816200,0
+SANM.US,D,20020328,000000,11.38,12.42,11.18,11.75,10286500,0
+SANM.US,D,20020401,000000,11.75,12.42,10.73,12.26,7004900,0
+SANM.US,D,20020402,000000,12.06,12.14,11.42,11.66,6860800,0
+SANM.US,D,20020403,000000,11.74,11.75,10.76,11.16,11967500,0
+SANM.US,D,20020404,000000,10.91,11.55,10.87,11.28,8438700,0
+SANM.US,D,20020405,000000,11.35,11.55,10.62,11,7019900,0
+SANM.US,D,20020408,000000,10.6,10.89,10.15,10.69,7841100,0
+SANM.US,D,20020409,000000,10.7,10.94,10.29,10.49,5392300,0
+SANM.US,D,20020410,000000,10.63,10.73,9.96,10.21,6487200,0
+SANM.US,D,20020411,000000,10.05,10.21,9.75,9.96,6777500,0
+SANM.US,D,20020412,000000,10.13,10.44,9.97,10.27,4018600,0
+SANM.US,D,20020415,000000,10.42,10.47,9.89,10.25,5511300,0
+SANM.US,D,20020416,000000,10.54,11.3,10.52,11.19,8599200,0
+SANM.US,D,20020417,000000,11.34,11.67,10.87,11.35,11777400,0
+SANM.US,D,20020418,000000,11.18,11.41,10.85,11.14,5978900,0
+SANM.US,D,20020419,000000,11.69,12.1,11.45,11.88,11944400,0
+SANM.US,D,20020422,000000,11.5,11.85,11.35,11.84,10529300,0
+SANM.US,D,20020423,000000,11.87,12.22,11.72,12.01,11382500,0
+SANM.US,D,20020424,000000,12.16,12.24,11.03,11.03,10433600,0
+SANM.US,D,20020425,000000,10.95,11.27,10.92,11.06,8706500,0
+SANM.US,D,20020426,000000,11.39,11.55,10.45,10.57,7550600,0
+SANM.US,D,20020429,000000,10.5,10.55,10.22,10.46,5559300,0
+SANM.US,D,20020430,000000,10.53,10.7,10.3,10.4,6784200,0
+SANM.US,D,20020501,000000,10.4,10.4,9.79,10.3,8187100,0
+SANM.US,D,20020502,000000,10.21,10.33,9.6,9.64,7178600,0
+SANM.US,D,20020503,000000,9.56,10.05,9.49,9.73,6019100,0
+SANM.US,D,20020506,000000,9.7,10.03,9.55,9.56,3980500,0
+SANM.US,D,20020507,000000,9.9,9.97,9.43,9.8,7080000,0
+SANM.US,D,20020508,000000,10.3,11.47,10.3,11.36,12329700,0
+SANM.US,D,20020509,000000,11.24,11.55,11.09,11.34,7833500,0
+SANM.US,D,20020510,000000,11.5,11.55,10.68,10.83,7905400,0
+SANM.US,D,20020513,000000,11.01,12.04,10.9,11.84,8957900,0
+SANM.US,D,20020514,000000,12.52,12.9,12.18,12.7,11080700,0
+SANM.US,D,20020515,000000,12.41,13.55,12.25,13.26,12513400,0
+SANM.US,D,20020516,000000,13.25,13.72,13,13.4,7156700,0
+SANM.US,D,20020517,000000,13.74,13.98,12.73,13.36,10057200,0
+SANM.US,D,20020520,000000,13.25,13.3,12.63,13,4426400,0
+SANM.US,D,20020521,000000,13.04,13.12,12.15,12.26,6765300,0
+SANM.US,D,20020522,000000,12.11,12.55,11.88,12.5,5717600,0
+SANM.US,D,20020523,000000,12.68,13.1,12.29,13,8529700,0
+SANM.US,D,20020524,000000,12.6,13.05,12.55,12.81,4231600,0
+SANM.US,D,20020528,000000,12.99,13.05,12.31,12.62,4065500,0
+SANM.US,D,20020529,000000,12.15,12.24,11.85,11.9,6384700,0
+SANM.US,D,20020530,000000,11.56,11.9,11.3,11.75,6182100,0
+SANM.US,D,20020531,000000,11.84,11.97,11.39,11.5,5253900,0
+SANM.US,D,20020603,000000,11.52,11.55,10.72,10.73,5962000,0
+SANM.US,D,20020604,000000,10.03,10.4,9.92,10.31,15051500,0
+SANM.US,D,20020605,000000,10.35,10.55,9.81,9.95,8987400,0
+SANM.US,D,20020606,000000,9.88,9.95,9.5,9.59,6006700,0
+SANM.US,D,20020607,000000,9.27,9.44,8.78,9.4,12067700,0
+SANM.US,D,20020610,000000,9.41,9.41,8.76,8.88,8847400,0
+SANM.US,D,20020611,000000,8.97,9.05,8.4,8.44,7299800,0
+SANM.US,D,20020612,000000,8.46,8.7,8.02,8.43,10536800,0
+SANM.US,D,20020613,000000,8.38,8.8,7.73,8.03,13366800,0
+SANM.US,D,20020614,000000,7.33,7.93,6.9,7.85,15276900,0
+SANM.US,D,20020617,000000,8.15,8.15,7.6,7.74,13823600,0
+SANM.US,D,20020618,000000,7.5,8.02,7.45,7.51,7167400,0
+SANM.US,D,20020619,000000,7.54,7.79,7.22,7.28,6258100,0
+SANM.US,D,20020620,000000,7.3,7.5,6.84,7,6864600,0
+SANM.US,D,20020621,000000,6.65,7.15,6.56,7,8303300,0
+SANM.US,D,20020624,000000,6.92,7.11,6.65,7,10670700,0
+SANM.US,D,20020625,000000,7.14,7.21,6.18,6.29,9730400,0
+SANM.US,D,20020626,000000,5.8,6.3,5.75,6.22,8585100,0
+SANM.US,D,20020627,000000,6.49,6.84,6.13,6.72,6568300,0
+SANM.US,D,20020628,000000,6.75,6.78,6.26,6.31,7929400,0
+SANM.US,D,20020701,000000,6.33,6.47,5.83,5.84,5260100,0
+SANM.US,D,20020702,000000,5.91,5.97,5.33,5.51,7630300,0
+SANM.US,D,20020703,000000,5.38,5.93,5.38,5.83,6221700,0
+SANM.US,D,20020705,000000,6.03,6.6,6,6.6,3162500,0
+SANM.US,D,20020708,000000,6.53,6.69,5.5,5.81,6884500,0
+SANM.US,D,20020709,000000,5.88,6.04,5.58,5.59,5128900,0
+SANM.US,D,20020710,000000,5.94,5.99,5.25,5.44,4995500,0
+SANM.US,D,20020711,000000,5.42,5.88,5.07,5.69,7629400,0
+SANM.US,D,20020712,000000,6.17,6.36,5.75,6.25,8909800,0
+SANM.US,D,20020715,000000,6.13,7.09,5.82,7.08,7056100,0
+SANM.US,D,20020716,000000,6.84,6.99,6.2,6.3,8292700,0
+SANM.US,D,20020717,000000,6.72,6.89,5.86,5.86,8432300,0
+SANM.US,D,20020718,000000,5.95,6.14,5.67,5.98,7424700,0
+SANM.US,D,20020719,000000,5.75,6.21,5.12,5.3,7971900,0
+SANM.US,D,20020722,000000,5.35,5.5,4.99,5.21,6029300,0
+SANM.US,D,20020723,000000,5.28,5.4,4.18,4.38,12537800,0
+SANM.US,D,20020724,000000,4.14,4.5,3.9,4.47,14704400,0
+SANM.US,D,20020725,000000,4.28,4.35,3.4,3.52,20825500,0
+SANM.US,D,20020726,000000,3.77,3.77,3.47,3.74,12605700,0
+SANM.US,D,20020729,000000,3.89,4.14,3.7,4.13,7845600,0
+SANM.US,D,20020730,000000,4,4.21,3.91,4.11,8505300,0
+SANM.US,D,20020731,000000,4.01,4.1,3.8,4.07,8745700,0
+SANM.US,D,20020801,000000,4.64,4.8,4.08,4.09,13707200,0
+SANM.US,D,20020802,000000,4.14,4.2,3.85,3.97,11430400,0
+SANM.US,D,20020805,000000,3.97,4.01,3.69,3.85,6990100,0
+SANM.US,D,20020806,000000,3.95,4.05,3.89,3.98,8997500,0
+SANM.US,D,20020807,000000,4.2,4.2,3.65,3.95,7717700,0
+SANM.US,D,20020808,000000,3.98,4,3.75,3.92,7650500,0
+SANM.US,D,20020809,000000,3.89,3.96,3.75,3.8,6678500,0
+SANM.US,D,20020812,000000,3.79,3.82,3.59,3.7,9869400,0
+SANM.US,D,20020813,000000,3.64,3.83,3.21,3.31,10142700,0
+SANM.US,D,20020814,000000,3.35,3.38,2.86,3.29,13150300,0
+SANM.US,D,20020816,000000,3.7,4.04,3.6,4,8145000,0
+SANM.US,D,20020819,000000,3.95,4.32,3.9,4.13,7875600,0
+SANM.US,D,20020820,000000,4.04,4.23,3.85,4.07,5647800,0
+SANM.US,D,20020821,000000,4.15,4.31,4,4.16,5900700,0
+SANM.US,D,20020822,000000,4.19,4.45,4.1,4.33,8134300,0
+SANM.US,D,20020823,000000,4.21,4.26,3.83,3.93,6570700,0
+SANM.US,D,20020826,000000,3.97,4.15,3.9,4.11,5064600,0
+SANM.US,D,20020827,000000,4.15,4.21,3.73,3.78,8850900,0
+SANM.US,D,20020828,000000,3.78,3.78,3.4,3.41,8123400,0
+SANM.US,D,20020829,000000,3.39,3.66,3.25,3.5,4615700,0
+SANM.US,D,20020830,000000,3.48,3.75,3.47,3.54,4612300,0
+SANM.US,D,20020903,000000,3.45,3.54,3.28,3.37,5088200,0
+SANM.US,D,20020904,000000,3.46,3.7,3.37,3.67,6725400,0
+SANM.US,D,20020905,000000,3.59,3.64,3.5,3.55,4845900,0
+SANM.US,D,20020906,000000,3.71,4.07,3.67,3.99,5986300,0
+SANM.US,D,20020909,000000,3.87,4.05,3.73,3.95,4952300,0
+SANM.US,D,20020910,000000,3.97,4.01,3.7,3.99,4961200,0
+SANM.US,D,20020911,000000,4.01,4.18,3.72,3.95,5029600,0
+SANM.US,D,20020912,000000,3.8,3.83,3.42,3.57,6190600,0
+SANM.US,D,20020913,000000,3.46,3.6,3.18,3.32,7356600,0
+SANM.US,D,20020917,000000,3.3,3.34,3,3.04,6459500,0
+SANM.US,D,20020918,000000,2.95,3.1,2.8,2.98,8491100,0
+SANM.US,D,20020919,000000,2.87,3,2.62,2.66,5705100,0
+SANM.US,D,20020920,000000,2.71,3.01,2.6,2.99,8464600,0
+SANM.US,D,20020923,000000,2.84,2.95,2.7,2.73,4251300,0
+SANM.US,D,20020924,000000,2.63,2.8,2.48,2.51,5113700,0
+SANM.US,D,20020925,000000,2.61,2.94,2.45,2.92,8362100,0
+SANM.US,D,20020926,000000,3.01,3.23,2.88,2.92,9011300,0
+SANM.US,D,20020927,000000,2.94,3.15,2.91,2.96,4845000,0
+SANM.US,D,20020930,000000,2.89,2.9,2.75,2.77,4820000,0
+SANM.US,D,20021001,000000,2.82,3.4,2.76,3.34,5006100,0
+SANM.US,D,20021002,000000,3.27,3.43,3,3.02,7373100,0
+SANM.US,D,20021003,000000,3.02,3.25,3,3.07,4809600,0
+SANM.US,D,20021004,000000,2.98,3.02,2.6,2.63,5355700,0
+SANM.US,D,20021007,000000,2.61,2.89,2.55,2.7,4988900,0
+SANM.US,D,20021008,000000,2.72,2.86,2.31,2.46,12638700,0
+SANM.US,D,20021009,000000,2.47,2.57,2.18,2.36,7447800,0
+SANM.US,D,20021010,000000,2.38,2.4,1.81,2,15198500,0
+SANM.US,D,20021011,000000,2.09,2.34,1.86,1.97,11239100,0
+SANM.US,D,20021014,000000,1.87,1.96,1.7,1.7,9538800,0
+SANM.US,D,20021015,000000,1.9,1.95,1.66,1.79,12918800,0
+SANM.US,D,20021016,000000,1.75,1.79,1.52,1.61,8234300,0
+SANM.US,D,20021017,000000,1.72,1.83,1.6,1.76,7592500,0
+SANM.US,D,20021018,000000,1.75,1.82,1.61,1.81,6164300,0
+SANM.US,D,20021021,000000,1.69,2,1.69,1.99,8152500,0
+SANM.US,D,20021022,000000,1.89,2.11,1.81,2,6194100,0
+SANM.US,D,20021023,000000,2,2.3,1.91,2.28,6366800,0
+SANM.US,D,20021024,000000,2.42,2.45,2.1,2.13,8052800,0
+SANM.US,D,20021025,000000,2.07,2.21,1.99,2.17,6647600,0
+SANM.US,D,20021028,000000,2.24,2.33,2.05,2.09,8921500,0
+SANM.US,D,20021029,000000,2.1,2.23,1.9,1.98,7826000,0
+SANM.US,D,20021030,000000,2.26,2.95,2.22,2.91,18630500,0
+SANM.US,D,20021031,000000,2.85,3.35,2.71,3.08,18174700,0
+SANM.US,D,20021101,000000,2.95,3.25,2.9,3.1,8724300,0
+SANM.US,D,20021104,000000,3.35,3.81,3.25,3.26,12580500,0
+SANM.US,D,20021105,000000,3.2,3.49,3.1,3.22,6803000,0
+SANM.US,D,20021106,000000,3.36,3.4,3.1,3.36,10905300,0
+SANM.US,D,20021107,000000,3.21,3.29,2.96,3.1,7238700,0
+SANM.US,D,20021108,000000,3.05,3.15,2.85,3.01,5895600,0
+SANM.US,D,20021111,000000,3.02,3.03,2.71,2.73,2902700,0
+SANM.US,D,20021112,000000,2.79,3.09,2.68,2.9,5892700,0
+SANM.US,D,20021113,000000,2.83,3.05,2.72,2.92,6321700,0
+SANM.US,D,20021114,000000,3.05,3.25,3.04,3.13,7562300,0
+SANM.US,D,20021115,000000,3.08,3.41,2.95,3.4,7189000,0
+SANM.US,D,20021118,000000,3.46,3.55,3.16,3.17,6845100,0
+SANM.US,D,20021119,000000,3.16,3.28,2.94,2.99,9273800,0
+SANM.US,D,20021120,000000,2.99,3.4,2.97,3.33,8125900,0
+SANM.US,D,20021121,000000,3.5,3.68,3.18,3.48,15812400,0
+SANM.US,D,20021122,000000,3.39,4.07,3.26,4.03,21634200,0
+SANM.US,D,20021125,000000,4.18,4.65,4.05,4.6,21981700,0
+SANM.US,D,20021126,000000,4.61,4.85,4.36,4.74,15125600,0
+SANM.US,D,20021127,000000,4.92,5.19,4.85,4.99,13900700,0
+SANM.US,D,20021129,000000,5.04,5.19,4.66,4.8,4431800,0
+SANM.US,D,20021202,000000,5.11,5.12,4.76,4.9,9085900,0
+SANM.US,D,20021203,000000,4.7,4.9,4.4,4.86,10727100,0
+SANM.US,D,20021204,000000,4.29,4.63,4.15,4.32,10729900,0
+SANM.US,D,20021205,000000,4.52,4.54,4.1,4.27,9981200,0
+SANM.US,D,20021206,000000,4.08,4.54,4.05,4.51,6178300,0
+SANM.US,D,20021209,000000,4.35,4.43,3.83,3.84,10002000,0
+SANM.US,D,20021210,000000,3.87,4.26,3.85,4.04,8379600,0
+SANM.US,D,20021211,000000,3.84,4.32,3.84,4.11,7028100,0
+SANM.US,D,20021212,000000,4.32,4.39,4.05,4.24,6294000,0
+SANM.US,D,20021213,000000,4.12,4.19,3.9,3.96,5211600,0
+SANM.US,D,20021216,000000,3.99,4.35,3.85,4.33,4735000,0
+SANM.US,D,20021217,000000,4.25,4.55,4.24,4.41,5990500,0
+SANM.US,D,20021218,000000,4.26,4.27,4,4.11,5020300,0
+SANM.US,D,20021219,000000,4.05,4.39,3.75,3.77,7872700,0
+SANM.US,D,20021220,000000,3.67,4.19,3.5,4.05,7744800,0
+SANM.US,D,20021223,000000,4.01,4.38,4.01,4.3,4643800,0
+SANM.US,D,20021224,000000,4.2,4.44,4.11,4.21,3788800,0
+SANM.US,D,20021226,000000,4.21,4.43,4.02,4.03,3709100,0
+SANM.US,D,20021227,000000,4.13,4.16,4.01,4.09,2566800,0
+SANM.US,D,20021230,000000,4.21,4.21,3.94,4.08,3007200,0
+SANM.US,D,20021231,000000,4.08,4.52,3.92,4.49,4637400,0
+SANM.US,D,20030102,000000,4.46,4.61,4.2,4.51,5947300,0
+SANM.US,D,20030103,000000,4.45,4.5,4.12,4.21,6955000,0
+SANM.US,D,20030106,000000,4.24,4.7,4.23,4.58,6415600,0
+SANM.US,D,20030107,000000,4.56,5.18,4.55,5.05,22779900,0
+SANM.US,D,20030108,000000,5.1,5.17,4.72,4.82,13206800,0
+SANM.US,D,20030109,000000,5.05,5.2,4.95,5.1,15234600,0
+SANM.US,D,20030110,000000,5.04,5.54,4.96,5.28,11495200,0
+SANM.US,D,20030113,000000,5.33,5.4,4.88,4.9,13230500,0
+SANM.US,D,20030114,000000,4.87,5.08,4.85,5.07,7612400,0
+SANM.US,D,20030115,000000,5.09,5.2,4.75,5,7335900,0
+SANM.US,D,20030116,000000,5.08,5.17,4.77,4.8,6211900,0
+SANM.US,D,20030117,000000,4.64,4.73,4.28,4.31,9832300,0
+SANM.US,D,20030121,000000,4.38,4.54,4.23,4.32,6544700,0
+SANM.US,D,20030122,000000,4.39,4.45,3.87,3.99,10326400,0
+SANM.US,D,20030123,000000,4.13,4.25,3.95,4.03,7837800,0
+SANM.US,D,20030124,000000,4.08,4.11,3.8,3.84,7175300,0
+SANM.US,D,20030127,000000,3.77,4.09,3.74,3.9,3802700,0
+SANM.US,D,20030128,000000,4.05,4.08,3.8,3.92,4828400,0
+SANM.US,D,20030129,000000,3.77,4.09,3.65,4.06,9372400,0
+SANM.US,D,20030130,000000,4.09,4.1,3.71,3.74,4623000,0
+SANM.US,D,20030131,000000,3.69,3.77,3.51,3.66,7220300,0
+SANM.US,D,20030203,000000,3.81,3.85,3.6,3.67,3899000,0
+SANM.US,D,20030204,000000,3.55,3.59,3.43,3.57,5597400,0
+SANM.US,D,20030205,000000,3.62,3.9,3.5,3.57,4959900,0
+SANM.US,D,20030206,000000,3.56,3.79,3.51,3.62,4944800,0
+SANM.US,D,20030207,000000,3.89,3.9,3.6,3.62,6538900,0
+SANM.US,D,20030210,000000,3.69,3.89,3.63,3.79,4552200,0
+SANM.US,D,20030211,000000,3.88,4.01,3.62,3.78,7368800,0
+SANM.US,D,20030212,000000,3.77,3.88,3.52,3.53,5101300,0
+SANM.US,D,20030213,000000,3.58,3.65,3.5,3.63,4024400,0
+SANM.US,D,20030214,000000,3.66,3.92,3.64,3.79,6786800,0
+SANM.US,D,20030218,000000,3.82,4.03,3.8,4.01,4889400,0
+SANM.US,D,20030219,000000,4.01,4.04,3.81,3.94,3810400,0
+SANM.US,D,20030220,000000,4.09,4.13,3.88,3.92,3489700,0
+SANM.US,D,20030221,000000,4.01,4.03,3.82,3.97,3744700,0
+SANM.US,D,20030224,000000,3.78,3.98,3.77,3.8,3861700,0
+SANM.US,D,20030225,000000,3.84,4.04,3.66,4,5559100,0
+SANM.US,D,20030226,000000,3.84,3.94,3.78,3.78,6010200,0
+SANM.US,D,20030227,000000,3.85,4.02,3.78,3.99,5404800,0
+SANM.US,D,20030228,000000,3.99,4.33,3.99,4.3,11376400,0
+SANM.US,D,20030303,000000,4.26,4.45,4.22,4.26,7535800,0
+SANM.US,D,20030304,000000,4.17,4.25,4.06,4.17,4046200,0
+SANM.US,D,20030305,000000,4.17,4.24,4.09,4.16,3829300,0
+SANM.US,D,20030306,000000,4.12,4.28,3.99,4.21,6221900,0
+SANM.US,D,20030307,000000,4.1,4.31,4.08,4.15,4777200,0
+SANM.US,D,20030310,000000,4.09,4.17,4.03,4.13,3661300,0
+SANM.US,D,20030311,000000,4.13,4.19,3.87,3.95,5235900,0
+SANM.US,D,20030312,000000,3.9,4.05,3.78,3.98,5712000,0
+SANM.US,D,20030313,000000,4.14,4.46,4.13,4.44,7953400,0
+SANM.US,D,20030314,000000,4.52,4.59,4.25,4.54,9830500,0
+SANM.US,D,20030317,000000,4.33,4.89,4.31,4.81,9887500,0
+SANM.US,D,20030318,000000,4.88,5,4.64,4.98,8736300,0
+SANM.US,D,20030319,000000,4.91,5,4.66,4.72,9631100,0
+SANM.US,D,20030320,000000,4.58,4.73,4.47,4.63,6622900,0
+SANM.US,D,20030321,000000,4.76,4.79,4.52,4.63,7481000,0
+SANM.US,D,20030324,000000,4.51,4.73,4.49,4.52,6261200,0
+SANM.US,D,20030325,000000,4.59,4.71,4.5,4.62,3520000,0
+SANM.US,D,20030326,000000,4.54,4.59,4.36,4.45,5986200,0
+SANM.US,D,20030327,000000,4.39,4.49,4.27,4.42,4225000,0
+SANM.US,D,20030328,000000,4.39,4.49,4.29,4.33,2578800,0
+SANM.US,D,20030331,000000,4.21,4.25,4.01,4.04,5867100,0
+SANM.US,D,20030401,000000,4.1,4.16,3.89,4.02,6533800,0
+SANM.US,D,20030402,000000,4.21,4.41,4.15,4.34,4885100,0
+SANM.US,D,20030403,000000,4.38,4.41,4.25,4.31,4526429,0
+SANM.US,D,20030404,000000,4.39,4.42,4.1,4.25,3468794,0
+SANM.US,D,20030407,000000,4.5,4.54,4.25,4.25,3535489,0
+SANM.US,D,20030408,000000,4.25,4.44,4.2,4.27,3723944,0
+SANM.US,D,20030409,000000,4.33,4.42,4.03,4.03,6365438,0
+SANM.US,D,20030410,000000,4.09,4.2,4.03,4.19,3373276,0
+SANM.US,D,20030411,000000,4.25,4.36,4.07,4.33,5083910,0
+SANM.US,D,20030414,000000,4.33,4.43,4.27,4.35,3610358,0
+SANM.US,D,20030415,000000,4.29,4.45,4.2,4.38,2820045,0
+SANM.US,D,20030416,000000,4.49,4.57,4.38,4.52,5085624,0
+SANM.US,D,20030417,000000,4.62,4.77,4.52,4.75,4704169,0
+SANM.US,D,20030421,000000,4.75,5.12,4.54,5.1,7203658,0
+SANM.US,D,20030422,000000,4.92,4.96,4.68,4.75,15035569,0
+SANM.US,D,20030423,000000,4.78,4.86,4.69,4.82,5205325,0
+SANM.US,D,20030424,000000,4.71,4.91,4.7,4.8,3147415,0
+SANM.US,D,20030425,000000,4.8,4.81,4.37,4.38,6913934,0
+SANM.US,D,20030428,000000,4.42,4.95,4.4,4.65,4528704,0
+SANM.US,D,20030429,000000,4.7,4.8,4.61,4.66,4436651,0
+SANM.US,D,20030430,000000,4.65,4.9,4.55,4.8,4990847,0
+SANM.US,D,20030501,000000,4.75,4.98,4.64,4.83,4416926,0
+SANM.US,D,20030502,000000,4.8,5.07,4.75,5.07,4987649,0
+SANM.US,D,20030505,000000,5.11,5.45,5.01,5.33,8303322,0
+SANM.US,D,20030506,000000,5.36,5.6,5.32,5.5,7819976,0
+SANM.US,D,20030507,000000,5.18,5.25,5.05,5.1,11687339,0
+SANM.US,D,20030508,000000,5.02,5.18,4.96,5.08,6846723,0
+SANM.US,D,20030509,000000,5.14,5.39,5.12,5.33,6515220,0
+SANM.US,D,20030512,000000,5.37,5.39,5.15,5.36,4460897,0
+SANM.US,D,20030513,000000,5.33,5.73,5.24,5.54,8117352,0
+SANM.US,D,20030514,000000,5.68,5.91,5.45,5.8,9433134,0
+SANM.US,D,20030515,000000,5.92,6.17,5.84,6.03,8515168,0
+SANM.US,D,20030516,000000,6.04,6.24,5.69,6.03,9569176,0
+SANM.US,D,20030519,000000,5.94,5.95,5.42,5.5,8893468,0
+SANM.US,D,20030520,000000,5.5,5.55,5.32,5.32,6585561,0
+SANM.US,D,20030521,000000,5.42,5.42,5.1,5.28,9957382,0
+SANM.US,D,20030522,000000,5.31,5.5,5.2,5.39,7344957,0
+SANM.US,D,20030523,000000,5.32,5.51,5.28,5.41,3767033,0
+SANM.US,D,20030527,000000,5.32,5.68,5.25,5.64,6968278,0
+SANM.US,D,20030528,000000,5.71,5.89,5.43,5.83,6490521,0
+SANM.US,D,20030529,000000,5.91,5.98,5.76,5.85,6578771,0
+SANM.US,D,20030530,000000,5.79,5.83,5.58,5.72,9164580,0
+SANM.US,D,20030602,000000,5.63,5.83,5.41,5.47,7858732,0
+SANM.US,D,20030603,000000,5.34,5.73,5.27,5.7,7833231,0
+SANM.US,D,20030604,000000,5.83,6.55,5.78,6.5,14080860,0
+SANM.US,D,20030605,000000,6.49,6.49,6.13,6.46,10281051,0
+SANM.US,D,20030606,000000,6.76,6.79,5.98,6.04,14900833,0
+SANM.US,D,20030609,000000,6.06,6.07,5.74,5.96,10602220,0
+SANM.US,D,20030610,000000,6.05,6.06,5.85,6,4735919,0
+SANM.US,D,20030611,000000,5.97,6.7,5.85,6.45,6364539,0
+SANM.US,D,20030612,000000,6.55,6.59,6.33,6.52,4967195,0
+SANM.US,D,20030613,000000,6.54,6.63,6.13,6.15,4602746,0
+SANM.US,D,20030616,000000,6.17,6.4,6.03,6.31,6955367,0
+SANM.US,D,20030617,000000,6.35,6.41,6.21,6.34,6349137,0
+SANM.US,D,20030618,000000,6.28,6.63,6.27,6.43,7134570,0
+SANM.US,D,20030619,000000,6.52,6.68,6.51,6.55,5960321,0
+SANM.US,D,20030620,000000,6.57,6.76,6.45,6.53,6624327,0
+SANM.US,D,20030623,000000,6.31,6.48,6.04,6.19,5318922,0
+SANM.US,D,20030624,000000,6.37,6.37,5.87,6.11,7701178,0
+SANM.US,D,20030625,000000,6.13,6.2,5.99,6.05,3528911,0
+SANM.US,D,20030626,000000,5.97,6.38,5.97,6.32,4430261,0
+SANM.US,D,20030627,000000,6.3,6.48,6.14,6.24,4272002,0
+SANM.US,D,20030630,000000,6.18,6.43,6.18,6.32,4015893,0
+SANM.US,D,20030701,000000,6.53,6.55,6.19,6.49,5435499,0
+SANM.US,D,20030702,000000,6.66,7.01,6.65,6.94,13083734,0
+SANM.US,D,20030703,000000,6.86,6.98,6.71,6.83,4648976,0
+SANM.US,D,20030707,000000,6.94,7.37,6.93,7.33,10709649,0
+SANM.US,D,20030708,000000,7.45,8,7.37,7.85,17206640,0
+SANM.US,D,20030709,000000,7.98,8.3,7.69,8.24,13807043,0
+SANM.US,D,20030710,000000,8.15,8.2,7.78,7.89,11093064,0
+SANM.US,D,20030711,000000,7.89,8.04,7.74,7.82,5045913,0
+SANM.US,D,20030714,000000,8.08,8.29,7.88,7.92,6933140,0
+SANM.US,D,20030715,000000,8.09,8.27,7.95,8.07,7211969,0
+SANM.US,D,20030716,000000,8.21,8.23,7.62,7.66,8160343,0
+SANM.US,D,20030717,000000,7.2,7.5,7.03,7.04,10689373,0
+SANM.US,D,20030718,000000,7.29,7.66,7.11,7.42,6070431,0
+SANM.US,D,20030721,000000,7.47,7.54,7.3,7.35,4766072,0
+SANM.US,D,20030722,000000,7.04,7.81,6.75,7.58,14296256,0
+SANM.US,D,20030723,000000,7.63,7.76,7.45,7.69,4171170,0
+SANM.US,D,20030724,000000,7.75,7.85,7.46,7.5,4977967,0
+SANM.US,D,20030725,000000,7.58,7.81,7.42,7.78,4558624,0
+SANM.US,D,20030728,000000,7.81,7.99,7.75,7.9,4815008,0
+SANM.US,D,20030729,000000,7.96,8.04,7.72,7.91,5403804,0
+SANM.US,D,20030730,000000,7.96,8.07,7.83,7.86,3692081,0
+SANM.US,D,20030731,000000,7.95,8.15,7.85,7.97,5251191,0
+SANM.US,D,20030801,000000,8.75,8.83,8.15,8.15,13356451,0
+SANM.US,D,20030804,000000,8.01,8.4,7.89,8.25,7652583,0
+SANM.US,D,20030805,000000,8.27,8.29,7.85,7.93,9618665,0
+SANM.US,D,20030806,000000,7.84,7.87,7.41,7.5,8026837,0
+SANM.US,D,20030807,000000,7.42,7.82,7.41,7.64,5603044,0
+SANM.US,D,20030808,000000,7.73,7.75,7.47,7.51,4204330,0
+SANM.US,D,20030811,000000,7.52,7.82,7.5,7.73,4160993,0
+SANM.US,D,20030812,000000,7.72,8.03,7.6,7.94,4481124,0
+SANM.US,D,20030813,000000,8.08,8.15,7.87,8.12,4855812,0
+SANM.US,D,20030814,000000,8.07,8.23,8.07,8.1,3140287,0
+SANM.US,D,20030815,000000,8.12,8.25,8.02,8.18,1503674,0
+SANM.US,D,20030818,000000,8.24,8.73,8.2,8.59,4263861,0
+SANM.US,D,20030819,000000,8.76,9.16,8.7,9.1,7708619,0
+SANM.US,D,20030820,000000,8.92,9.22,8.82,9.04,6520271,0
+SANM.US,D,20030821,000000,9.05,9.15,8.65,8.98,9781430,0
+SANM.US,D,20030822,000000,9.15,9.24,8.79,8.91,6037729,0
+SANM.US,D,20030825,000000,8.9,8.97,8.48,8.58,4474047,0
+SANM.US,D,20030826,000000,8.45,8.82,8.28,8.75,5635254,0
+SANM.US,D,20030827,000000,8.7,8.76,8.5,8.67,4578107,0
+SANM.US,D,20030828,000000,8.71,8.85,8.43,8.79,5637499,0
+SANM.US,D,20030829,000000,8.77,9.09,8.76,9.01,3890501,0
+SANM.US,D,20030902,000000,9.08,9.14,8.84,8.95,8721054,0
+SANM.US,D,20030903,000000,9.01,9.1,8.8,8.87,7341859,0
+SANM.US,D,20030904,000000,8.94,9.48,8.79,9.38,10202893,0
+SANM.US,D,20030905,000000,9.22,9.7,9.17,9.35,8106471,0
+SANM.US,D,20030908,000000,9.4,9.85,9.17,9.78,5112212,0
+SANM.US,D,20030909,000000,9.74,9.76,9.42,9.46,4688336,0
+SANM.US,D,20030910,000000,9.26,9.45,8.94,9,8107147,0
+SANM.US,D,20030911,000000,9.01,9.24,8.97,9.2,3759787,0
+SANM.US,D,20030912,000000,9.07,9.07,8.78,8.85,8556221,0
+SANM.US,D,20030915,000000,8.85,9.11,8.85,9.01,4805638,0
+SANM.US,D,20030916,000000,9.1,9.73,9.06,9.73,7104423,0
+SANM.US,D,20030917,000000,9.74,10.4,9.71,10.27,15984000,0
+SANM.US,D,20030918,000000,10.52,10.85,10.26,10.78,11274392,0
+SANM.US,D,20030919,000000,10.84,10.96,10.33,10.49,7709954,0
+SANM.US,D,20030922,000000,10.19,10.42,10.08,10.31,4906092,0
+SANM.US,D,20030923,000000,10.32,10.54,10.18,10.42,4713451,0
+SANM.US,D,20030924,000000,10.38,10.4,9.6,9.75,8779278,0
+SANM.US,D,20030925,000000,9.8,10.08,9.5,9.53,7154852,0
+SANM.US,D,20030926,000000,9.33,9.85,9.26,9.36,4505582,0
+SANM.US,D,20030929,000000,9.49,10.04,9.49,9.98,5001784,0
+SANM.US,D,20030930,000000,9.84,10,9.43,9.66,6570935,0
+SANM.US,D,20031001,000000,9.88,9.9,9.43,9.52,5660450,0
+SANM.US,D,20031002,000000,9.52,10.36,9.43,10.3,9240203,0
+SANM.US,D,20031003,000000,10.55,10.67,10.38,10.65,5256425,0
+SANM.US,D,20031006,000000,10.85,10.85,10.59,10.69,4240258,0
+SANM.US,D,20031007,000000,10.41,10.95,10.34,10.85,4617356,0
+SANM.US,D,20031008,000000,10.88,10.92,10.51,10.65,3682444,0
+SANM.US,D,20031009,000000,10.85,10.95,10.46,10.57,6062445,0
+SANM.US,D,20031010,000000,10.58,10.68,10.43,10.48,3184409,0
+SANM.US,D,20031013,000000,10.57,10.77,10.52,10.7,3004208,0
+SANM.US,D,20031014,000000,10.66,10.89,10.57,10.83,3316282,0
+SANM.US,D,20031015,000000,11.02,11.13,10.72,10.82,4495292,0
+SANM.US,D,20031016,000000,10.77,10.97,10.73,10.97,2512062,0
+SANM.US,D,20031017,000000,10.9,11.12,10.46,10.47,3687055,0
+SANM.US,D,20031020,000000,10.5,10.6,10.25,10.57,2845174,0
+SANM.US,D,20031021,000000,10.57,10.68,10.41,10.58,2885515,0
+SANM.US,D,20031022,000000,10.43,10.48,10,10.03,4907565,0
+SANM.US,D,20031023,000000,9.75,9.81,9.3,9.37,9208163,0
+SANM.US,D,20031024,000000,9.23,9.63,9.11,9.58,8635059,0
+SANM.US,D,20031027,000000,9.71,9.73,9.51,9.58,7934881,0
+SANM.US,D,20031028,000000,9.66,10.06,9.65,10.02,10392945,0
+SANM.US,D,20031029,000000,10.02,10.64,10.02,10.55,10315980,0
+SANM.US,D,20031030,000000,10.65,10.7,10.36,10.4,7638922,0
+SANM.US,D,20031031,000000,10.44,10.59,10.15,10.53,6173062,0
+SANM.US,D,20031103,000000,10.56,10.87,10.49,10.71,4914080,0
+SANM.US,D,20031104,000000,10.61,11.22,10.5,10.8,6228726,0
+SANM.US,D,20031105,000000,10.81,11,10.55,10.91,4312595,0
+SANM.US,D,20031106,000000,11.1,11.18,10.8,11.08,5848220,0
+SANM.US,D,20031107,000000,11.27,11.43,11.17,11.31,5234318,0
+SANM.US,D,20031110,000000,11.27,11.29,10.82,10.95,5102115,0
+SANM.US,D,20031111,000000,10.89,11.1,10.8,10.97,4502989,0
+SANM.US,D,20031112,000000,11.04,11.66,11.02,11.52,4846164,0
+SANM.US,D,20031113,000000,11.5,11.8,11.35,11.53,4161342,0
+SANM.US,D,20031114,000000,11.46,11.75,11.06,11.15,3877621,0
+SANM.US,D,20031117,000000,11.15,11.15,10.26,10.66,6231008,0
+SANM.US,D,20031118,000000,10.75,11.14,10.57,10.63,5851120,0
+SANM.US,D,20031119,000000,10.64,10.91,10.51,10.79,4626171,0
+SANM.US,D,20031120,000000,10.99,11.25,10.73,10.89,7314291,0
+SANM.US,D,20031121,000000,11.29,11.29,10.75,11.11,5113829,0
+SANM.US,D,20031124,000000,11.26,11.7,11.25,11.64,5319682,0
+SANM.US,D,20031125,000000,11.68,11.96,11.54,11.76,6390963,0
+SANM.US,D,20031126,000000,11.88,12.24,11.69,12.22,6052109,0
+SANM.US,D,20031128,000000,11.26,12.3,11.26,12.19,3022111,0
+SANM.US,D,20031201,000000,12.3,12.45,11.96,12.24,7644583,0
+SANM.US,D,20031202,000000,12.2,12.25,11.97,12.03,7374436,0
+SANM.US,D,20031203,000000,12.03,12.5,11.95,11.99,7898680,0
+SANM.US,D,20031204,000000,11.98,12.16,11.72,11.99,5756265,0
+SANM.US,D,20031205,000000,11.84,11.86,11.39,11.46,4824574,0
+SANM.US,D,20031208,000000,11.42,11.83,11.37,11.7,6019490,0
+SANM.US,D,20031209,000000,11.65,11.75,10.93,11,7715581,0
+SANM.US,D,20031210,000000,11.07,11.1,10.56,10.75,8158482,0
+SANM.US,D,20031211,000000,10.92,11.83,10.75,11.67,6562995,0
+SANM.US,D,20031212,000000,11.8,11.88,11.42,11.52,5019112,0
+SANM.US,D,20031215,000000,11.91,12,11.39,11.45,5866969,0
+SANM.US,D,20031216,000000,11.5,11.79,11.36,11.7,7993567,0
+SANM.US,D,20031217,000000,11.65,12.03,11.56,11.95,10339472,0
+SANM.US,D,20031218,000000,12,12.47,11.98,12.35,7275277,0
+SANM.US,D,20031219,000000,12.5,12.65,12.08,12.56,8078591,0
+SANM.US,D,20031222,000000,12.42,12.55,12.16,12.37,5012963,0
+SANM.US,D,20031223,000000,12.4,12.5,12.21,12.36,4544945,0
+SANM.US,D,20031224,000000,12.41,12.47,12.19,12.43,921867,0
+SANM.US,D,20031226,000000,12.44,12.48,12.3,12.36,626601,0
+SANM.US,D,20031229,000000,12.44,12.65,12.35,12.55,3418802,0
+SANM.US,D,20031230,000000,12.69,12.81,12.53,12.67,3398711,0
+SANM.US,D,20031231,000000,12.63,12.76,12.51,12.6,4260443,0
+SANM.US,D,20040102,000000,12.52,12.8,12.51,12.56,3338402,0
+SANM.US,D,20040105,000000,12.69,13.18,12.67,13.08,5264484,0
+SANM.US,D,20040106,000000,13.05,13.48,13,13.44,4930969,0
+SANM.US,D,20040107,000000,13.47,13.75,13.25,13.57,5474219,0
+SANM.US,D,20040108,000000,13.7,14.05,13.64,13.83,6550724,0
+SANM.US,D,20040109,000000,13.55,14.03,13.5,13.62,6992008,0
+SANM.US,D,20040112,000000,13.77,13.89,13.54,13.85,4536469,0
+SANM.US,D,20040113,000000,13.38,13.71,13.25,13.54,7473797,0
+SANM.US,D,20040114,000000,13.74,13.81,13.5,13.69,5492297,0
+SANM.US,D,20040115,000000,13.7,13.93,13.28,13.84,4846021,0
+SANM.US,D,20040116,000000,14.36,15.1,14.32,14.99,10116848,0
+SANM.US,D,20040120,000000,15.14,15.51,15,15.31,6407589,0
+SANM.US,D,20040121,000000,14.11,14.19,13.83,14.12,14703216,0
+SANM.US,D,20040122,000000,14.33,14.35,13.34,13.64,6313426,0
+SANM.US,D,20040123,000000,13.59,13.95,12.71,12.8,9312412,0
+SANM.US,D,20040126,000000,12.44,13.26,12.26,13.24,12130737,0
+SANM.US,D,20040127,000000,13.24,13.3,12.73,12.93,4913958,0
+SANM.US,D,20040128,000000,13.15,13.24,12.73,12.78,7068427,0
+SANM.US,D,20040129,000000,12.9,12.99,12.17,12.55,7640692,0
+SANM.US,D,20040130,000000,12.63,13.17,12.62,13.05,8263939,0
+SANM.US,D,20040202,000000,13.07,13.42,12.74,12.97,5042535,0
+SANM.US,D,20040203,000000,13,13.05,12.56,12.87,4985797,0
+SANM.US,D,20040204,000000,12.5,12.58,11.95,12.21,10683052,0
+SANM.US,D,20040205,000000,12.34,12.67,12.22,12.47,4243616,0
+SANM.US,D,20040206,000000,12.53,13.11,12.52,13.09,4671653,0
+SANM.US,D,20040209,000000,13.14,13.2,12.81,12.81,2912605,0
+SANM.US,D,20040210,000000,12.73,13.14,12.71,13,4497811,0
+SANM.US,D,20040211,000000,13.03,13.55,12.95,13.29,5324993,0
+SANM.US,D,20040212,000000,13.23,13.34,12.92,13.31,4921577,0
+SANM.US,D,20040213,000000,13.88,13.98,13,13.11,6915886,0
+SANM.US,D,20040217,000000,13.24,13.6,13.24,13.4,4139943,0
+SANM.US,D,20040218,000000,13.37,13.6,13.21,13.45,4622325,0
+SANM.US,D,20040219,000000,13.9,13.98,13.28,13.35,8302965,0
+SANM.US,D,20040220,000000,13.3,13.36,12.8,12.86,5258382,0
+SANM.US,D,20040223,000000,13.03,13.1,12.38,12.49,4742703,0
+SANM.US,D,20040224,000000,12.43,12.56,12,12.16,7345763,0
+SANM.US,D,20040225,000000,12.25,12.63,12.18,12.47,5378320,0
+SANM.US,D,20040226,000000,12.49,12.73,12.42,12.63,2967820,0
+SANM.US,D,20040227,000000,12.5,12.85,12.33,12.69,4327176,0
+SANM.US,D,20040301,000000,12.56,12.95,12.55,12.78,3625548,0
+SANM.US,D,20040302,000000,12.8,13.17,12.71,12.91,4137632,0
+SANM.US,D,20040303,000000,12.78,12.85,12.55,12.65,2475816,0
+SANM.US,D,20040304,000000,12.62,12.97,12.56,12.91,2770524,0
+SANM.US,D,20040305,000000,12.76,13.05,12.64,12.79,2802007,0
+SANM.US,D,20040308,000000,12.91,12.91,12.11,12.16,3943960,0
+SANM.US,D,20040309,000000,12.05,12.17,11.35,11.51,8491734,0
+SANM.US,D,20040310,000000,11.55,11.91,11.45,11.45,6187269,0
+SANM.US,D,20040311,000000,11.33,11.47,10.9,10.93,7935376,0
+SANM.US,D,20040312,000000,11.02,11.44,11,11.37,6873059,0
+SANM.US,D,20040315,000000,11.3,11.44,10.9,10.91,5201045,0
+SANM.US,D,20040316,000000,11.08,11.19,10.74,10.9,5110200,0
+SANM.US,D,20040317,000000,11.24,11.4,11.05,11.35,7330971,0
+SANM.US,D,20040318,000000,11.34,11.35,10.89,11.12,4649780,0
+SANM.US,D,20040319,000000,11.18,11.23,10.6,10.64,5903842,0
+SANM.US,D,20040322,000000,10.49,10.55,10.19,10.41,5304472,0
+SANM.US,D,20040323,000000,10.59,10.63,10.21,10.32,5303026,0
+SANM.US,D,20040324,000000,10.27,10.76,10.22,10.47,5364686,0
+SANM.US,D,20040325,000000,10.41,10.94,10.4,10.84,6088769,0
+SANM.US,D,20040326,000000,10.9,11.23,10.76,11.01,5383097,0
+SANM.US,D,20040329,000000,11.24,11.41,10.99,11.08,4115305,0
+SANM.US,D,20040330,000000,10.99,11.21,10.92,11.16,4426430,0
+SANM.US,D,20040331,000000,11.15,11.2,10.8,11.04,5114322,0
+SANM.US,D,20040401,000000,10.99,11.4,10.93,11.34,5158417,0
+SANM.US,D,20040402,000000,11.76,11.78,11.37,11.72,4109908,0
+SANM.US,D,20040405,000000,11.6,12.03,11.52,12,3792004,0
+SANM.US,D,20040406,000000,11.85,11.94,11.65,11.78,3491477,0
+SANM.US,D,20040407,000000,11.42,11.72,11.3,11.53,4004928,0
+SANM.US,D,20040408,000000,11.75,11.79,11.29,11.35,4302529,0
+SANM.US,D,20040412,000000,11.36,11.56,11.31,11.4,2710568,0
+SANM.US,D,20040413,000000,11.41,11.64,10.95,11.12,5707294,0
+SANM.US,D,20040414,000000,10.9,11.23,10.85,10.99,3456259,0
+SANM.US,D,20040415,000000,11.1,11.18,10.58,10.86,5500655,0
+SANM.US,D,20040416,000000,10.85,10.95,10.25,10.55,5074522,0
+SANM.US,D,20040419,000000,10.5,10.8,10.5,10.79,3222825,0
+SANM.US,D,20040420,000000,10.84,10.97,10.16,10.19,6226750,0
+SANM.US,D,20040421,000000,10.92,11.91,10.82,11.67,17534338,0
+SANM.US,D,20040422,000000,11.48,11.56,11.08,11.22,12505191,0
+SANM.US,D,20040423,000000,11.2,11.48,11.09,11.23,5652287,0
+SANM.US,D,20040426,000000,11.24,11.48,11.09,11.34,6801894,0
+SANM.US,D,20040427,000000,11.62,11.69,11.19,11.21,3958256,0
+SANM.US,D,20040428,000000,11.04,11.08,10.65,10.87,4635293,0
+SANM.US,D,20040429,000000,10.84,10.93,10.26,10.45,6331405,0
+SANM.US,D,20040430,000000,10.73,10.73,9.93,10.02,5099058,0
+SANM.US,D,20040503,000000,10.04,10.22,9.8,9.98,6952995,0
+SANM.US,D,20040504,000000,10.01,10.54,9.95,10.45,7427597,0
+SANM.US,D,20040505,000000,10.43,10.61,10.25,10.56,4113248,0
+SANM.US,D,20040506,000000,10.44,10.47,10.12,10.35,4419285,0
+SANM.US,D,20040507,000000,10.4,10.57,10.07,10.18,4627571,0
+SANM.US,D,20040510,000000,10.14,10.17,9.44,9.76,7877785,0
+SANM.US,D,20040511,000000,9.87,10.23,9.73,10.09,5245265,0
+SANM.US,D,20040512,000000,9.93,10.43,9.9,10.31,8638864,0
+SANM.US,D,20040513,000000,10.32,10.49,10.26,10.42,5538165,0
+SANM.US,D,20040514,000000,10.03,10.2,9.78,9.87,6491455,0
+SANM.US,D,20040517,000000,9.74,9.85,9.63,9.7,5028742,0
+SANM.US,D,20040518,000000,9.83,10.12,9.81,10.12,3398120,0
+SANM.US,D,20040519,000000,10.45,10.69,10.21,10.27,5944622,0
+SANM.US,D,20040520,000000,10.26,10.44,9.99,10.16,3880015,0
+SANM.US,D,20040521,000000,10.31,10.34,10,10.23,2896154,0
+SANM.US,D,20040524,000000,10.36,10.39,9.81,10.12,6563403,0
+SANM.US,D,20040525,000000,10.02,10.3,9.96,10.2,6605380,0
+SANM.US,D,20040526,000000,10.17,10.71,10.14,10.69,5196380,0
+SANM.US,D,20040527,000000,10.76,10.88,10.42,10.72,5206846,0
+SANM.US,D,20040528,000000,10.68,10.74,10.46,10.7,3230554,0
+SANM.US,D,20040601,000000,10.57,10.98,10.54,10.91,3885438,0
+SANM.US,D,20040602,000000,10.98,11,10.37,10.56,5132286,0
+SANM.US,D,20040603,000000,10.55,10.62,10.13,10.18,4644124,0
+SANM.US,D,20040604,000000,10.37,10.57,10.2,10.25,3596332,0
+SANM.US,D,20040607,000000,10.36,10.8,10.35,10.77,2980868,0
+SANM.US,D,20040608,000000,10.67,10.76,10.31,10.4,9527842,0
+SANM.US,D,20040609,000000,10.4,10.41,9.87,9.98,5349522,0
+SANM.US,D,20040610,000000,10,10.1,9.48,9.88,5909474,0
+SANM.US,D,20040614,000000,9.8,9.85,9.14,9.18,11021717,0
+SANM.US,D,20040615,000000,9.22,9.48,9.2,9.39,12320215,0
+SANM.US,D,20040616,000000,9.39,9.5,9.32,9.44,5870900,0
+SANM.US,D,20040617,000000,9.05,9.15,8.65,8.9,11293436,0
+SANM.US,D,20040618,000000,9.05,9.17,8.73,9,9643041,0
+SANM.US,D,20040621,000000,8.99,9.08,8.87,8.9,5532725,0
+SANM.US,D,20040622,000000,8.91,9.02,8.74,8.9,6243219,0
+SANM.US,D,20040623,000000,8.94,9.19,8.92,9.08,8638897,0
+SANM.US,D,20040624,000000,9.07,9.12,8.93,8.97,7424866,0
+SANM.US,D,20040625,000000,9,9.12,8.9,9.04,7865168,0
+SANM.US,D,20040628,000000,9.18,9.2,8.85,8.88,5277075,0
+SANM.US,D,20040629,000000,8.73,9.17,8.67,9.07,6701859,0
+SANM.US,D,20040630,000000,9.06,9.14,8.95,9.1,5808942,0
+SANM.US,D,20040701,000000,8.98,9.02,8.18,8.3,13545789,0
+SANM.US,D,20040702,000000,8.34,8.35,7.78,8.04,10121800,0
+SANM.US,D,20040706,000000,8.03,8.18,7.39,7.4,12069995,0
+SANM.US,D,20040707,000000,7.42,7.56,7.11,7.24,12626978,0
+SANM.US,D,20040708,000000,7.11,7.38,7.1,7.22,9112948,0
+SANM.US,D,20040709,000000,7.28,7.54,7.24,7.36,12025620,0
+SANM.US,D,20040712,000000,7.27,7.34,6.8,6.91,9895523,0
+SANM.US,D,20040713,000000,6.97,7.12,6.91,7.01,6986684,0
+SANM.US,D,20040714,000000,6.96,7.01,6.7,6.75,9135573,0
+SANM.US,D,20040715,000000,6.77,6.86,6.67,6.7,8032588,0
+SANM.US,D,20040716,000000,6.94,6.97,6.65,6.67,9565871,0
+SANM.US,D,20040719,000000,6.71,6.91,6.7,6.7,9987417,0
+SANM.US,D,20040720,000000,6.56,6.94,6.36,6.87,11929703,0
+SANM.US,D,20040721,000000,7.95,8.13,7.15,7.22,22606880,0
+SANM.US,D,20040722,000000,7.15,7.63,7.14,7.53,12518275,0
+SANM.US,D,20040723,000000,7.43,7.45,7.1,7.18,7888211,0
+SANM.US,D,20040726,000000,7.16,7.4,7,7.13,5797422,0
+SANM.US,D,20040727,000000,7.19,7.37,7.11,7.22,8029778,0
+SANM.US,D,20040728,000000,7.17,7.19,6.83,7.06,7381987,0
+SANM.US,D,20040729,000000,7.23,7.3,7.06,7.18,6222015,0
+SANM.US,D,20040730,000000,7.21,7.55,7.12,7.34,5617583,0
+SANM.US,D,20040802,000000,7.43,7.6,7.29,7.49,7158573,0
+SANM.US,D,20040803,000000,7.45,7.52,7.07,7.07,7692839,0
+SANM.US,D,20040804,000000,7.09,7.39,7.05,7.31,8086320,0
+SANM.US,D,20040805,000000,7.3,7.57,7.15,7.18,10051182,0
+SANM.US,D,20040806,000000,7.18,7.21,6.76,6.8,6225894,0
+SANM.US,D,20040809,000000,6.87,7.04,6.78,6.88,4534280,0
+SANM.US,D,20040810,000000,7.06,7.19,7,7.13,5081307,0
+SANM.US,D,20040811,000000,6.98,7.17,6.64,6.68,9421665,0
+SANM.US,D,20040812,000000,6.48,6.62,6.36,6.37,6014408,0
+SANM.US,D,20040813,000000,6.37,6.63,6.3,6.41,6114515,0
+SANM.US,D,20040816,000000,6.48,6.63,6.44,6.57,5336058,0
+SANM.US,D,20040817,000000,6.79,7.05,6.73,6.85,11459816,0
+SANM.US,D,20040818,000000,6.77,7.07,6.7,7.01,6525726,0
+SANM.US,D,20040819,000000,7,7.03,6.67,6.73,7205577,0
+SANM.US,D,20040820,000000,6.66,6.82,6.64,6.75,5023384,0
+SANM.US,D,20040823,000000,6.84,6.9,6.65,6.69,6249772,0
+SANM.US,D,20040824,000000,6.96,7.04,6.71,6.88,9587910,0
+SANM.US,D,20040825,000000,6.92,7.16,6.84,7.11,7620518,0
+SANM.US,D,20040826,000000,7.12,7.26,6.97,7.04,9297103,0
+SANM.US,D,20040827,000000,7.05,7.34,7.01,7.27,7977671,0
+SANM.US,D,20040830,000000,7.21,7.24,6.83,6.83,8075046,0
+SANM.US,D,20040831,000000,6.85,6.93,6.74,6.92,5946734,0
+SANM.US,D,20040901,000000,6.87,7.09,6.75,6.79,5367601,0
+SANM.US,D,20040902,000000,6.8,6.9,6.7,6.85,6050126,0
+SANM.US,D,20040903,000000,6.63,6.78,6.43,6.46,8035733,0
+SANM.US,D,20040907,000000,6.55,6.66,6.49,6.57,5126836,0
+SANM.US,D,20040908,000000,6.57,6.59,6.46,6.5,6786521,0
+SANM.US,D,20040909,000000,6.6,6.92,6.54,6.86,15653686,0
+SANM.US,D,20040910,000000,6.92,7.35,6.8,7.25,10559216,0
+SANM.US,D,20040913,000000,7.38,7.88,7.28,7.85,15751449,0
+SANM.US,D,20040914,000000,7.89,7.94,7.53,7.58,8633894,0
+SANM.US,D,20040915,000000,7.44,7.44,6.98,7.07,11966561,0
+SANM.US,D,20040916,000000,7.18,7.23,6.99,7.02,8106976,0
+SANM.US,D,20040917,000000,7.14,7.17,6.93,7.07,8328911,0
+SANM.US,D,20040920,000000,7.08,7.13,6.91,7.01,7947796,0
+SANM.US,D,20040921,000000,7.09,7.25,7.06,7.23,8327043,0
+SANM.US,D,20040922,000000,7.42,7.44,7.24,7.28,12850168,0
+SANM.US,D,20040923,000000,7.36,7.38,7.02,7.06,8757982,0
+SANM.US,D,20040924,000000,7.14,7.16,6.88,6.92,9322577,0
+SANM.US,D,20040927,000000,6.81,6.89,6.75,6.76,6038571,0
+SANM.US,D,20040928,000000,6.82,6.85,6.6,6.69,7139885,0
+SANM.US,D,20040929,000000,6.74,7.04,6.69,6.92,8386241,0
+SANM.US,D,20040930,000000,6.98,7.12,6.9,7.05,6480674,0
+SANM.US,D,20041001,000000,7.14,7.47,7.1,7.41,8895643,0
+SANM.US,D,20041004,000000,7.51,7.7,7.44,7.46,5994853,0
+SANM.US,D,20041005,000000,7.34,7.56,7.29,7.4,6641319,0
+SANM.US,D,20041006,000000,7.36,7.56,7.26,7.47,7014087,0
+SANM.US,D,20041007,000000,7.47,7.72,7.38,7.53,10464288,0
+SANM.US,D,20041008,000000,7.49,7.6,7.17,7.22,8914981,0
+SANM.US,D,20041011,000000,7.36,7.38,7.16,7.23,4779755,0
+SANM.US,D,20041012,000000,7.25,7.28,7,7.22,6158533,0
+SANM.US,D,20041013,000000,7.37,7.41,7.24,7.34,7576901,0
+SANM.US,D,20041014,000000,7.39,7.4,7.09,7.17,4448317,0
+SANM.US,D,20041015,000000,7.23,7.28,7.02,7.14,6723487,0
+SANM.US,D,20041018,000000,7.12,7.4,7.07,7.38,7637215,0
+SANM.US,D,20041019,000000,7.53,7.68,7.32,7.34,12972749,0
+SANM.US,D,20041020,000000,7.34,7.46,7.22,7.34,5680844,0
+SANM.US,D,20041021,000000,7.38,7.57,7.22,7.49,7171027,0
+SANM.US,D,20041022,000000,7.64,7.67,7.18,7.21,7273038,0
+SANM.US,D,20041025,000000,7.12,7.31,7.12,7.18,4376294,0
+SANM.US,D,20041026,000000,7.04,7.16,6.95,7.14,7561766,0
+SANM.US,D,20041027,000000,7.07,7.48,7.05,7.45,5519969,0
+SANM.US,D,20041028,000000,7.63,7.65,7.39,7.53,8882922,0
+SANM.US,D,20041029,000000,7.91,8.01,7.74,8,19983932,0
+SANM.US,D,20041101,000000,7.94,8.1,7.84,7.95,11291588,0
+SANM.US,D,20041102,000000,8.07,8.31,7.99,8.24,11348262,0
+SANM.US,D,20041103,000000,8.53,8.59,8.13,8.28,9632582,0
+SANM.US,D,20041104,000000,8.19,8.46,8.18,8.4,5536424,0
+SANM.US,D,20041105,000000,8.5,8.85,8.5,8.8,15779716,0
+SANM.US,D,20041108,000000,9.08,9.17,8.7,8.79,12091089,0
+SANM.US,D,20041109,000000,8.76,8.83,8.48,8.53,8740362,0
+SANM.US,D,20041110,000000,8.6,8.71,8.4,8.58,5804505,0
+SANM.US,D,20041111,000000,8.79,8.95,8.65,8.89,6508178,0
+SANM.US,D,20041112,000000,8.86,9.03,8.83,9,7336243,0
+SANM.US,D,20041115,000000,8.99,9,8.81,8.88,7963413,0
+SANM.US,D,20041116,000000,8.9,8.97,8.69,8.76,6580207,0
+SANM.US,D,20041117,000000,8.96,9.16,8.92,9.14,8674511,0
+SANM.US,D,20041118,000000,9.15,9.23,9,9.18,8658955,0
+SANM.US,D,20041119,000000,9.15,9.25,8.76,8.83,5984330,0
+SANM.US,D,20041122,000000,8.77,8.88,8.61,8.81,5838206,0
+SANM.US,D,20041123,000000,8.82,8.9,8.64,8.69,5103528,0
+SANM.US,D,20041124,000000,8.78,8.88,8.72,8.82,4191632,0
+SANM.US,D,20041126,000000,8.85,8.9,8.8,8.8,838846,0
+SANM.US,D,20041129,000000,8.8,8.99,8.8,8.9,4399421,0
+SANM.US,D,20041130,000000,9.02,9.12,8.83,8.83,7570208,0
+SANM.US,D,20041201,000000,8.93,9.35,8.9,9.29,8092176,0
+SANM.US,D,20041202,000000,9.27,9.3,8.95,9.03,10362329,0
+SANM.US,D,20041203,000000,9.25,9.31,8.75,8.95,16867168,0
+SANM.US,D,20041206,000000,8.9,9.05,8.76,9.04,5907925,0
+SANM.US,D,20041207,000000,9.06,9.11,8.46,8.53,8938529,0
+SANM.US,D,20041208,000000,8.54,8.56,8.29,8.41,8989109,0
+SANM.US,D,20041209,000000,8.24,8.49,7.97,8.41,13207685,0
+SANM.US,D,20041210,000000,8.22,8.42,8.12,8.3,5341025,0
+SANM.US,D,20041213,000000,8.44,8.47,8.27,8.42,5101415,0
+SANM.US,D,20041214,000000,8.4,8.74,8.4,8.7,6882980,0
+SANM.US,D,20041215,000000,8.79,8.79,8.46,8.56,6072228,0
+SANM.US,D,20041216,000000,8.55,8.76,8.42,8.49,5428432,0
+SANM.US,D,20041217,000000,8.25,8.3,7.8,8.06,20471468,0
+SANM.US,D,20041220,000000,7.86,8.39,7.84,8.16,7424179,0
+SANM.US,D,20041221,000000,8.21,8.33,8.16,8.26,6055885,0
+SANM.US,D,20041222,000000,7.99,8.14,7.91,8,9430885,0
+SANM.US,D,20041223,000000,8.1,8.11,7.95,8.05,5720364,0
+SANM.US,D,20041227,000000,8.1,8.18,7.98,8.02,3710776,0
+SANM.US,D,20041228,000000,8,8.12,7.98,8.11,4282231,0
+SANM.US,D,20041229,000000,8.17,8.34,8.01,8.31,6154270,0
+SANM.US,D,20041230,000000,8.27,8.52,8.23,8.44,5363586,0
+SANM.US,D,20041231,000000,8.42,8.54,8.3,8.47,3441847,0
+SANM.US,D,20050103,000000,8.61,8.68,8.13,8.2,8365315,0
+SANM.US,D,20050104,000000,8.25,8.26,7.76,7.79,11438471,0
+SANM.US,D,20050105,000000,7.83,7.92,7.7,7.72,6602662,0
+SANM.US,D,20050106,000000,7.83,8.03,7.74,7.74,8683520,0
+SANM.US,D,20050107,000000,7.86,7.92,7.7,7.85,5432021,0
+SANM.US,D,20050110,000000,7.72,7.79,7.55,7.59,6241051,0
+SANM.US,D,20050111,000000,7.56,7.64,7.33,7.43,8707317,0
+SANM.US,D,20050112,000000,7.5,7.55,7.29,7.41,7729952,0
+SANM.US,D,20050113,000000,7.38,7.41,7.15,7.21,11381125,0
+SANM.US,D,20050114,000000,7.22,7.32,7.16,7.18,10362102,0
+SANM.US,D,20050118,000000,7.19,7.21,7.07,7.17,10954294,0
+SANM.US,D,20050119,000000,7.23,7.25,6.93,6.96,11582101,0
+SANM.US,D,20050120,000000,6.98,7.18,6.96,7.13,8811325,0
+SANM.US,D,20050121,000000,7.14,7.27,7.09,7.11,6633987,0
+SANM.US,D,20050124,000000,7.18,7.22,6.91,6.96,7846197,0
+SANM.US,D,20050125,000000,7.04,7.16,7,7.05,5369498,0
+SANM.US,D,20050126,000000,7.21,7.38,7.04,7.35,7943213,0
+SANM.US,D,20050127,000000,7.4,7.42,7.24,7.42,8270572,0
+SANM.US,D,20050128,000000,6.52,6.55,6.06,6.37,45627724,0
+SANM.US,D,20050131,000000,6.48,6.5,6.1,6.18,15472731,0
+SANM.US,D,20050201,000000,6.15,6.18,6.05,6.14,13735508,0
+SANM.US,D,20050202,000000,6.12,6.19,5.97,6.08,8339823,0
+SANM.US,D,20050203,000000,6.05,6.08,5.95,6,7338025,0
+SANM.US,D,20050204,000000,5.96,6.17,5.96,6.12,7485329,0
+SANM.US,D,20050207,000000,6.12,6.31,6.02,6.14,7074604,0
+SANM.US,D,20050208,000000,6.12,6.35,6.09,6.24,7543214,0
+SANM.US,D,20050209,000000,6.29,6.31,6.03,6.04,8450373,0
+SANM.US,D,20050210,000000,6.12,6.16,5.92,5.95,7471640,0
+SANM.US,D,20050211,000000,5.98,6.18,5.89,6.09,6911635,0
+SANM.US,D,20050214,000000,6.06,6.17,5.97,6.02,5801729,0
+SANM.US,D,20050215,000000,6.01,6.24,6.01,6.11,9738269,0
+SANM.US,D,20050216,000000,6.11,6.2,6.07,6.13,6305713,0
+SANM.US,D,20050217,000000,6.14,6.22,5.94,5.96,7988138,0
+SANM.US,D,20050218,000000,5.97,6.04,5.9,5.93,4762039,0
+SANM.US,D,20050222,000000,5.85,5.99,5.7,5.7,8006610,0
+SANM.US,D,20050223,000000,5.7,5.81,5.62,5.74,7895067,0
+SANM.US,D,20050224,000000,5.7,5.86,5.67,5.84,8952707,0
+SANM.US,D,20050225,000000,5.85,5.87,5.61,5.63,8460266,0
+SANM.US,D,20050228,000000,5.65,5.7,5.42,5.51,12901187,0
+SANM.US,D,20050301,000000,5.55,5.61,5.41,5.48,11662550,0
+SANM.US,D,20050302,000000,5.36,5.4,5.2,5.25,16536203,0
+SANM.US,D,20050303,000000,5.7,5.97,5.64,5.92,36933704,0
+SANM.US,D,20050304,000000,6.01,6.1,5.95,5.96,13422163,0
+SANM.US,D,20050307,000000,6,6.3,5.98,6.19,14404911,0
+SANM.US,D,20050308,000000,6.18,6.18,5.83,5.84,16604921,0
+SANM.US,D,20050309,000000,5.85,5.9,5.67,5.68,20193668,0
+SANM.US,D,20050310,000000,5.74,5.78,5.56,5.7,17836420,0
+SANM.US,D,20050311,000000,5.69,5.73,5.47,5.48,9807596,0
+SANM.US,D,20050314,000000,5.5,5.6,5.5,5.53,8862105,0
+SANM.US,D,20050315,000000,5.57,5.61,5.35,5.44,13315375,0
+SANM.US,D,20050316,000000,5.36,5.56,4.64,5.52,22478888,0
+SANM.US,D,20050317,000000,5.54,5.57,5.36,5.44,9021393,0
+SANM.US,D,20050318,000000,5.44,5.6,5.33,5.47,10263994,0
+SANM.US,D,20050321,000000,5.45,5.61,5.35,5.59,7136494,0
+SANM.US,D,20050322,000000,5.59,5.68,5.41,5.46,8650481,0
+SANM.US,D,20050323,000000,5.44,5.49,5.23,5.27,13406753,0
+SANM.US,D,20050324,000000,5.28,5.36,5.24,5.27,7155663,0
+SANM.US,D,20050328,000000,5.21,5.21,4.84,5.06,17698674,0
+SANM.US,D,20050329,000000,5.02,5.14,4.95,5.08,13486244,0
+SANM.US,D,20050330,000000,5.09,5.17,4.99,5.1,12235418,0
+SANM.US,D,20050331,000000,5.1,5.22,5,5.22,12469725,0
+SANM.US,D,20050401,000000,5.25,5.28,5.03,5.06,9888896,0
+SANM.US,D,20050404,000000,5.04,5.17,5,5.1,7958241,0
+SANM.US,D,20050405,000000,5.13,5.15,4.99,5.04,7162836,0
+SANM.US,D,20050406,000000,5.08,5.11,4.99,5.03,9397070,0
+SANM.US,D,20050407,000000,5.05,5.11,5,5.09,6119137,0
+SANM.US,D,20050408,000000,5.11,5.11,5.02,5.05,5077472,0
+SANM.US,D,20050411,000000,5.05,5.09,4.84,4.88,8849646,0
+SANM.US,D,20050412,000000,4.86,5.04,4.76,5.03,9950030,0
+SANM.US,D,20050413,000000,5.01,5.03,4.76,4.81,6769321,0
+SANM.US,D,20050414,000000,4.86,4.87,4.67,4.69,9547068,0
+SANM.US,D,20050415,000000,4.62,4.63,4.23,4.3,17220438,0
+SANM.US,D,20050418,000000,4.48,4.62,4.45,4.55,9064745,0
+SANM.US,D,20050419,000000,4.65,4.68,4.43,4.59,10678641,0
+SANM.US,D,20050420,000000,4.62,4.67,4.5,4.54,8800800,0
+SANM.US,D,20050421,000000,4.61,4.75,4.59,4.68,11249334,0
+SANM.US,D,20050422,000000,4.66,4.82,4.63,4.76,24532556,0
+SANM.US,D,20050425,000000,4.8,4.82,4.68,4.73,8195885,0
+SANM.US,D,20050426,000000,4.73,4.86,4.6,4.61,11275796,0
+SANM.US,D,20050427,000000,4.6,4.66,4.45,4.5,15051780,0
+SANM.US,D,20050428,000000,4.22,4.22,3.74,3.79,32012768,0
+SANM.US,D,20050429,000000,3.94,4.01,3.8,4,10942463,0
+SANM.US,D,20050502,000000,4,4.1,3.96,4,7942232,0
+SANM.US,D,20050503,000000,3.98,4.15,3.98,4.03,11472653,0
+SANM.US,D,20050504,000000,4.04,4.14,4,4.14,3879441,0
+SANM.US,D,20050505,000000,4.1,4.15,3.98,4.01,5230488,0
+SANM.US,D,20050506,000000,4.04,4.19,4.01,4.18,5431840,0
+SANM.US,D,20050509,000000,4.19,4.21,4.06,4.16,6761615,0
+SANM.US,D,20050510,000000,4.14,4.17,4.01,4.03,7923126,0
+SANM.US,D,20050511,000000,4.08,4.13,4,4.05,6771772,0
+SANM.US,D,20050512,000000,4.06,4.17,3.97,4.04,7549856,0
+SANM.US,D,20050513,000000,4.06,4.27,4.01,4.22,9253294,0
+SANM.US,D,20050516,000000,4.24,4.37,4.18,4.34,8510792,0
+SANM.US,D,20050517,000000,4.23,4.46,4.23,4.42,7007722,0
+SANM.US,D,20050518,000000,4.46,4.71,4.46,4.65,10619852,0
+SANM.US,D,20050519,000000,4.64,4.7,4.47,4.68,8174995,0
+SANM.US,D,20050520,000000,4.65,4.84,4.61,4.8,8503075,0
+SANM.US,D,20050523,000000,4.81,4.83,4.72,4.73,10793347,0
+SANM.US,D,20050524,000000,4.69,4.75,4.66,4.73,4843696,0
+SANM.US,D,20050525,000000,4.73,4.74,4.67,4.71,3331704,0
+SANM.US,D,20050526,000000,4.74,4.85,4.71,4.81,7484335,0
+SANM.US,D,20050527,000000,4.85,5.06,4.83,5.03,6836669,0
+SANM.US,D,20050531,000000,5.25,5.34,5,5.1,16030138,0
+SANM.US,D,20050601,000000,5.14,5.28,5.09,5.17,9066342,0
+SANM.US,D,20050602,000000,5.21,5.29,5.17,5.23,7836625,0
+SANM.US,D,20050603,000000,5.21,5.27,5.14,5.19,4483631,0
+SANM.US,D,20050606,000000,5.19,5.22,5.15,5.2,6014599,0
+SANM.US,D,20050607,000000,5.25,5.37,5.17,5.19,7866639,0
+SANM.US,D,20050608,000000,5.19,5.31,5.19,5.21,4446293,0
+SANM.US,D,20050609,000000,5.23,5.36,5.14,5.29,7236473,0
+SANM.US,D,20050610,000000,5.28,5.31,5.19,5.26,3528921,0
+SANM.US,D,20050613,000000,5.24,5.39,5.24,5.28,3234116,0
+SANM.US,D,20050614,000000,5.28,5.38,5.26,5.33,4143691,0
+SANM.US,D,20050615,000000,5.38,5.47,5.35,5.41,5624961,0
+SANM.US,D,20050616,000000,5.4,5.66,5.39,5.56,6873740,0
+SANM.US,D,20050617,000000,5.68,5.71,5.54,5.67,10083105,0
+SANM.US,D,20050620,000000,5.63,5.82,5.58,5.73,8414419,0
+SANM.US,D,20050621,000000,5.72,5.75,5.62,5.62,8534609,0
+SANM.US,D,20050622,000000,5.72,5.76,5.68,5.68,6692297,0
+SANM.US,D,20050623,000000,5.68,5.76,5.54,5.54,9419142,0
+SANM.US,D,20050624,000000,5.51,5.61,5.33,5.49,8817822,0
+SANM.US,D,20050627,000000,5.47,5.48,4.89,5.22,13692646,0
+SANM.US,D,20050628,000000,5.23,5.41,5.23,5.35,6138789,0
+SANM.US,D,20050629,000000,5.4,5.53,5.39,5.49,5980251,0
+SANM.US,D,20050630,000000,5.55,5.66,5.44,5.47,7964324,0
+SANM.US,D,20050701,000000,5.47,5.53,5.39,5.4,3485538,0
+SANM.US,D,20050705,000000,5.31,5.65,5.27,5.53,5728191,0
+SANM.US,D,20050706,000000,5.5,5.66,5.47,5.62,6754898,0
+SANM.US,D,20050707,000000,5.39,5.52,5.31,5.47,7232440,0
+SANM.US,D,20050708,000000,5.46,5.49,5.34,5.43,7902477,0
+SANM.US,D,20050711,000000,5.44,5.58,5.4,5.57,5332569,0
+SANM.US,D,20050712,000000,5.56,5.63,5.45,5.55,4991479,0
+SANM.US,D,20050713,000000,5.55,5.68,5.52,5.63,5440440,0
+SANM.US,D,20050714,000000,5.59,5.7,5.53,5.58,4537579,0
+SANM.US,D,20050715,000000,5.59,5.65,5.51,5.53,3747158,0
+SANM.US,D,20050718,000000,5.53,5.61,5.45,5.53,3180494,0
+SANM.US,D,20050719,000000,5.58,5.79,5.55,5.75,4685968,0
+SANM.US,D,20050720,000000,5.68,6.02,5.68,5.99,6104415,0
+SANM.US,D,20050721,000000,6,6.02,5.8,5.83,3782207,0
+SANM.US,D,20050722,000000,5.77,5.77,5.34,5.39,10878061,0
+SANM.US,D,20050725,000000,5.41,5.46,5.16,5.2,7154538,0
+SANM.US,D,20050726,000000,5.21,5.35,5.19,5.26,6174045,0
+SANM.US,D,20050727,000000,4.89,4.91,4.52,4.64,24353176,0
+SANM.US,D,20050728,000000,4.65,4.79,4.54,4.76,7465410,0
+SANM.US,D,20050729,000000,4.76,4.98,4.75,4.78,10176985,0
+SANM.US,D,20050801,000000,4.85,4.9,4.75,4.78,5183040,0
+SANM.US,D,20050802,000000,4.78,4.92,4.75,4.92,5149946,0
+SANM.US,D,20050803,000000,4.89,4.93,4.72,4.81,6381815,0
+SANM.US,D,20050804,000000,4.81,4.84,4.71,4.75,3886138,0
+SANM.US,D,20050805,000000,4.72,4.77,4.65,4.68,3147035,0
+SANM.US,D,20050808,000000,4.68,4.81,4.65,4.78,3006599,0
+SANM.US,D,20050809,000000,4.83,4.96,4.81,4.93,4989253,0
+SANM.US,D,20050810,000000,4.97,5.02,4.85,4.87,5271455,0
+SANM.US,D,20050811,000000,4.89,5,4.78,4.99,3570996,0
+SANM.US,D,20050812,000000,4.97,4.99,4.85,4.99,4728989,0
+SANM.US,D,20050815,000000,4.94,5.01,4.88,4.95,3705214,0
+SANM.US,D,20050816,000000,4.94,4.99,4.9,4.91,4361679,0
+SANM.US,D,20050817,000000,4.91,4.94,4.67,4.7,11582401,0
+SANM.US,D,20050818,000000,4.7,4.79,4.65,4.77,4053578,0
+SANM.US,D,20050819,000000,4.76,4.94,4.72,4.91,4700709,0
+SANM.US,D,20050822,000000,4.92,4.94,4.71,4.72,4131226,0
+SANM.US,D,20050823,000000,4.75,4.89,4.73,4.8,3850522,0
+SANM.US,D,20050824,000000,4.82,4.99,4.69,4.95,7087446,0
+SANM.US,D,20050825,000000,4.98,5.14,4.92,5.09,6624504,0
+SANM.US,D,20050826,000000,5.1,5.17,5.01,5.03,4946966,0
+SANM.US,D,20050829,000000,5.02,5.13,4.94,5.1,2979526,0
+SANM.US,D,20050830,000000,5.06,5.1,4.94,5.01,2974101,0
+SANM.US,D,20050831,000000,5.03,5.1,4.97,5.07,3090899,0
+SANM.US,D,20050901,000000,5.1,5.1,4.86,4.9,4190953,0
+SANM.US,D,20050902,000000,4.94,5.03,4.74,4.74,5848328,0
+SANM.US,D,20050906,000000,4.79,4.89,4.78,4.86,5146890,0
+SANM.US,D,20050907,000000,4.88,5,4.83,4.97,4099426,0
+SANM.US,D,20050908,000000,4.98,5.04,4.85,4.87,3262207,0
+SANM.US,D,20050909,000000,4.87,4.98,4.85,4.86,2780904,0
+SANM.US,D,20050912,000000,4.89,4.94,4.77,4.77,4424773,0
+SANM.US,D,20050913,000000,4.8,4.87,4.77,4.82,4192604,0
+SANM.US,D,20050914,000000,4.83,4.92,4.8,4.88,3411085,0
+SANM.US,D,20050915,000000,4.91,4.96,4.5,4.55,8343185,0
+SANM.US,D,20050916,000000,4.56,4.6,4.4,4.48,8958276,0
+SANM.US,D,20050919,000000,4.48,4.49,4.36,4.38,4783495,0
+SANM.US,D,20050920,000000,4.38,4.43,4.26,4.29,5981029,0
+SANM.US,D,20050921,000000,4.26,4.29,4.2,4.2,4192414,0
+SANM.US,D,20050922,000000,4.23,4.24,4.03,4.05,8072960,0
+SANM.US,D,20050923,000000,4.15,4.37,4.12,4.36,13779082,0
+SANM.US,D,20050926,000000,4.37,4.47,4.36,4.38,3433664,0
+SANM.US,D,20050927,000000,4.35,4.38,4.04,4.05,8438328,0
+SANM.US,D,20050928,000000,4.13,4.17,4.1,4.15,5658051,0
+SANM.US,D,20050929,000000,4.15,4.25,4.1,4.14,4740322,0
+SANM.US,D,20050930,000000,4.16,4.31,4.14,4.29,9525723,0
+SANM.US,D,20051003,000000,4.29,4.42,4.17,4.25,9352954,0
+SANM.US,D,20051004,000000,4.31,4.46,4.14,4.32,6171645,0
+SANM.US,D,20051005,000000,4.3,4.32,4.07,4.08,7996321,0
+SANM.US,D,20051006,000000,4.09,4.21,4.06,4.11,8483956,0
+SANM.US,D,20051007,000000,4.12,4.18,4.03,4.07,5917530,0
+SANM.US,D,20051010,000000,4.05,4.19,4.04,4.13,4033887,0
+SANM.US,D,20051011,000000,4.14,4.16,3.97,4.05,7566491,0
+SANM.US,D,20051012,000000,4.06,4.1,4.02,4.04,5981151,0
+SANM.US,D,20051013,000000,4.05,4.17,4,4.14,4444458,0
+SANM.US,D,20051014,000000,4.12,4.17,4.07,4.09,4792756,0
+SANM.US,D,20051017,000000,4.08,4.12,4.04,4.1,4242339,0
+SANM.US,D,20051018,000000,4.08,4.14,4.04,4.05,3343430,0
+SANM.US,D,20051019,000000,4.04,4.13,3.97,4.13,3277889,0
+SANM.US,D,20051020,000000,4.14,4.19,4.06,4.1,3297491,0
+SANM.US,D,20051021,000000,4.13,4.13,3.79,3.81,11812986,0
+SANM.US,D,20051024,000000,3.9,4,3.72,3.74,8343338,0
+SANM.US,D,20051025,000000,3.74,3.8,3.72,3.75,11516925,0
+SANM.US,D,20051026,000000,3.72,3.74,3.56,3.61,7463253,0
+SANM.US,D,20051027,000000,3.62,3.65,3.52,3.54,5650211,0
+SANM.US,D,20051028,000000,3.61,3.65,3.45,3.53,7622586,0
+SANM.US,D,20051031,000000,3.53,3.65,3.53,3.65,12875588,0
+SANM.US,D,20051101,000000,3.62,3.79,3.62,3.66,8620872,0
+SANM.US,D,20051102,000000,3.69,3.73,3.62,3.7,11943803,0
+SANM.US,D,20051103,000000,3.73,3.77,3.62,3.66,15551015,0
+SANM.US,D,20051104,000000,4.15,4.51,4.05,4.41,38035280,0
+SANM.US,D,20051107,000000,4.47,4.62,4.42,4.46,14961694,0
+SANM.US,D,20051108,000000,4.48,4.55,4.45,4.49,7241572,0
+SANM.US,D,20051109,000000,4.5,4.73,4.5,4.7,12232940,0
+SANM.US,D,20051110,000000,4.59,4.61,4.31,4.37,13776180,0
+SANM.US,D,20051111,000000,4.37,4.42,4.29,4.32,5808072,0
+SANM.US,D,20051114,000000,4.29,4.37,4.21,4.25,8514334,0
+SANM.US,D,20051115,000000,4.23,4.29,4.15,4.2,8665728,0
+SANM.US,D,20051116,000000,4.21,4.25,4.12,4.14,5592096,0
+SANM.US,D,20051117,000000,4.2,4.36,4.18,4.32,10815800,0
+SANM.US,D,20051118,000000,4.37,4.38,4.21,4.21,7468760,0
+SANM.US,D,20051121,000000,4.2,4.28,4.16,4.23,4432195,0
+SANM.US,D,20051122,000000,4.19,4.24,4.17,4.2,3706420,0
+SANM.US,D,20051123,000000,4.19,4.34,4.19,4.34,3934682,0
+SANM.US,D,20051125,000000,4.34,4.45,4.32,4.37,2299112,0
+SANM.US,D,20051128,000000,4.42,4.44,4.19,4.21,7645242,0
+SANM.US,D,20051129,000000,4.21,4.31,4.21,4.23,3443751,0
+SANM.US,D,20051130,000000,4.22,4.27,4.14,4.14,6534049,0
+SANM.US,D,20051201,000000,4.17,4.35,4.17,4.32,11759469,0
+SANM.US,D,20051202,000000,4.28,4.42,4.21,4.42,11472500,0
+SANM.US,D,20051205,000000,4.42,4.43,4.29,4.39,5371620,0
+SANM.US,D,20051206,000000,4.4,4.45,4.29,4.34,8335701,0
+SANM.US,D,20051207,000000,4.37,4.44,4.22,4.29,10757891,0
+SANM.US,D,20051208,000000,4.29,4.33,4.21,4.24,5980089,0
+SANM.US,D,20051209,000000,4.22,4.3,4.22,4.24,7464126,0
+SANM.US,D,20051212,000000,4.24,4.35,4.2,4.26,7569608,0
+SANM.US,D,20051213,000000,4.24,4.37,4.21,4.25,10353801,0
+SANM.US,D,20051214,000000,4.24,4.38,4.23,4.33,7167690,0
+SANM.US,D,20051215,000000,4.29,4.55,4.27,4.42,18080096,0
+SANM.US,D,20051216,000000,4.44,4.5,4.22,4.23,36400636,0
+SANM.US,D,20051219,000000,4.23,4.36,4.23,4.25,9596968,0
+SANM.US,D,20051220,000000,4.22,4.35,4.16,4.19,7146730,0
+SANM.US,D,20051221,000000,4.21,4.36,4.15,4.19,10674413,0
+SANM.US,D,20051222,000000,4.16,4.35,4.16,4.34,7848405,0
+SANM.US,D,20051223,000000,4.29,4.47,4.29,4.41,4901618,0
+SANM.US,D,20051227,000000,4.4,4.49,4.32,4.35,3760179,0
+SANM.US,D,20051228,000000,4.32,4.4,4.25,4.3,4474790,0
+SANM.US,D,20051229,000000,4.3,4.32,4.23,4.25,3991882,0
+SANM.US,D,20051230,000000,4.21,4.31,4.17,4.26,3480070,0
+SANM.US,D,20060103,000000,4.26,4.44,4.25,4.38,6138344,0
+SANM.US,D,20060104,000000,4.36,4.58,4.35,4.41,15077433,0
+SANM.US,D,20060105,000000,4.43,4.55,4.23,4.5,7159680,0
+SANM.US,D,20060106,000000,4.5,4.8,4.49,4.71,13521145,0
+SANM.US,D,20060109,000000,4.75,4.95,4.73,4.9,12343943,0
+SANM.US,D,20060110,000000,4.88,4.9,4.75,4.87,6166996,0
+SANM.US,D,20060111,000000,4.88,4.91,4.75,4.79,3588860,0
+SANM.US,D,20060112,000000,4.78,4.83,4.6,4.79,6471129,0
+SANM.US,D,20060113,000000,4.81,4.88,4.64,4.74,4146692,0
+SANM.US,D,20060117,000000,4.73,4.74,4.53,4.53,4436961,0
+SANM.US,D,20060118,000000,4.5,4.7,4.42,4.61,5523176,0
+SANM.US,D,20060119,000000,4.64,4.77,4.61,4.7,7580446,0
+SANM.US,D,20060120,000000,4.74,4.74,4.49,4.51,7171020,0
+SANM.US,D,20060123,000000,4.59,4.61,4.42,4.48,6246919,0
+SANM.US,D,20060124,000000,4.48,4.58,4.44,4.46,4797172,0
+SANM.US,D,20060125,000000,4.46,4.58,4.44,4.48,5961553,0
+SANM.US,D,20060126,000000,4.45,4.45,3.97,4.11,20297688,0
+SANM.US,D,20060127,000000,4.11,4.14,4,4.05,9883908,0
+SANM.US,D,20060130,000000,4.09,4.32,4.06,4.32,9345920,0
+SANM.US,D,20060131,000000,4.28,4.31,4.15,4.21,7055239,0
+SANM.US,D,20060201,000000,4.21,4.24,4.16,4.2,4573642,0
+SANM.US,D,20060202,000000,4.2,4.25,4.16,4.22,5782380,0
+SANM.US,D,20060203,000000,4.19,4.22,4.11,4.12,5637568,0
+SANM.US,D,20060206,000000,4.12,4.19,4.12,4.15,4484365,0
+SANM.US,D,20060207,000000,4.12,4.17,4.03,4.04,5788948,0
+SANM.US,D,20060208,000000,4.08,4.14,4.05,4.09,9223122,0
+SANM.US,D,20060209,000000,4.13,4.32,4.13,4.19,6364906,0
+SANM.US,D,20060210,000000,4.2,4.2,4.07,4.17,3933577,0
+SANM.US,D,20060213,000000,4.15,4.15,4.05,4.12,6265713,0
+SANM.US,D,20060214,000000,4.15,4.15,4,4.02,6554475,0
+SANM.US,D,20060215,000000,4.04,4.12,4.02,4.09,4516071,0
+SANM.US,D,20060216,000000,4.11,4.14,4.02,4.07,6607219,0
+SANM.US,D,20060217,000000,4.09,4.23,4.05,4.12,9647400,0
+SANM.US,D,20060221,000000,4.17,4.17,4.1,4.13,3800404,0
+SANM.US,D,20060222,000000,4.16,4.17,3.98,4.01,12182055,0
+SANM.US,D,20060223,000000,3.99,4,3.86,3.86,13635180,0
+SANM.US,D,20060224,000000,3.9,3.9,3.79,3.87,8691023,0
+SANM.US,D,20060227,000000,3.89,3.95,3.85,3.9,6608589,0
+SANM.US,D,20060228,000000,3.88,3.91,3.84,3.86,5587794,0
+SANM.US,D,20060301,000000,3.88,3.96,3.86,3.93,6153588,0
+SANM.US,D,20060302,000000,3.91,3.94,3.88,3.9,3900090,0
+SANM.US,D,20060303,000000,3.9,4.06,3.86,3.88,8468720,0
+SANM.US,D,20060306,000000,3.89,3.95,3.79,3.82,4783857,0
+SANM.US,D,20060307,000000,3.82,3.84,3.68,3.81,7900552,0
+SANM.US,D,20060308,000000,3.8,3.8,3.66,3.77,7075822,0
+SANM.US,D,20060309,000000,3.76,3.82,3.68,3.68,5808829,0
+SANM.US,D,20060310,000000,3.73,3.83,3.72,3.76,3806417,0
+SANM.US,D,20060313,000000,3.75,3.84,3.73,3.78,3247035,0
+SANM.US,D,20060314,000000,3.74,3.85,3.74,3.84,3833928,0
+SANM.US,D,20060315,000000,3.83,3.94,3.81,3.93,5025356,0
+SANM.US,D,20060316,000000,3.93,4,3.92,3.97,6930186,0
+SANM.US,D,20060317,000000,4,4.1,3.97,4.08,10381204,0
+SANM.US,D,20060320,000000,4.08,4.14,4.07,4.09,5348736,0
+SANM.US,D,20060321,000000,4.06,4.19,4.06,4.09,5083850,0
+SANM.US,D,20060322,000000,4.03,4.2,4.03,4.19,5492306,0
+SANM.US,D,20060323,000000,4.19,4.26,4.17,4.21,5150408,0
+SANM.US,D,20060324,000000,4.2,4.27,4.19,4.23,6865736,0
+SANM.US,D,20060327,000000,4.22,4.41,4.19,4.27,9038189,0
+SANM.US,D,20060328,000000,4.27,4.35,4.22,4.26,5022616,0
+SANM.US,D,20060329,000000,4.26,4.34,4.25,4.28,2780759,0
+SANM.US,D,20060330,000000,4.2,4.26,4.07,4.1,11066490,0
+SANM.US,D,20060331,000000,4.12,4.19,4.09,4.1,8150794,0
+SANM.US,D,20060403,000000,4.1,4.22,4.1,4.14,8988398,0
+SANM.US,D,20060404,000000,4.12,4.18,4.09,4.14,5731810,0
+SANM.US,D,20060405,000000,4.13,4.16,4.07,4.11,6273731,0
+SANM.US,D,20060406,000000,4.09,4.17,4.07,4.15,7421254,0
+SANM.US,D,20060407,000000,4.13,4.17,4.07,4.1,4280335,0
+SANM.US,D,20060410,000000,4.13,4.13,4.01,4.03,2932242,0
+SANM.US,D,20060411,000000,4.02,4.06,3.92,3.95,4268982,0
+SANM.US,D,20060412,000000,3.93,3.98,3.9,3.97,4772114,0
+SANM.US,D,20060413,000000,3.97,4.03,3.92,3.96,2283657,0
+SANM.US,D,20060417,000000,3.96,3.99,3.91,3.94,1336636,0
+SANM.US,D,20060418,000000,3.93,4.03,3.93,4.01,6727824,0
+SANM.US,D,20060419,000000,4.03,4.05,3.96,4,5874569,0
+SANM.US,D,20060420,000000,3.98,4.02,3.93,3.95,4865260,0
+SANM.US,D,20060421,000000,3.97,4.07,3.94,4.07,4839160,0
+SANM.US,D,20060424,000000,4.07,4.09,3.99,4,5452909,0
+SANM.US,D,20060425,000000,4,4.14,3.98,4.04,9897286,0
+SANM.US,D,20060426,000000,4.69,5.22,4.23,5.09,73345760,0
+SANM.US,D,20060427,000000,5.03,5.37,5,5.29,19118796,0
+SANM.US,D,20060428,000000,5.21,5.31,5.17,5.19,11380987,0
+SANM.US,D,20060501,000000,5.19,5.45,5.15,5.34,11593602,0
+SANM.US,D,20060502,000000,5.32,5.53,5.31,5.49,12311300,0
+SANM.US,D,20060503,000000,5.52,5.77,5.5,5.55,15634247,0
+SANM.US,D,20060504,000000,5.54,5.75,5.54,5.69,9844680,0
+SANM.US,D,20060505,000000,5.75,5.82,5.68,5.72,11147137,0
+SANM.US,D,20060508,000000,5.75,5.84,5.66,5.7,6254238,0
+SANM.US,D,20060509,000000,5.68,5.71,5.37,5.39,15311633,0
+SANM.US,D,20060510,000000,5.39,5.72,5.35,5.61,15790684,0
+SANM.US,D,20060511,000000,5.63,5.69,5.26,5.32,6965246,0
+SANM.US,D,20060512,000000,5.33,5.33,5.15,5.21,5128369,0
+SANM.US,D,20060515,000000,5.21,5.27,5.05,5.11,3457308,0
+SANM.US,D,20060516,000000,5.11,5.13,4.94,5,6117510,0
+SANM.US,D,20060517,000000,5.01,5.03,4.81,4.88,5382107,0
+SANM.US,D,20060518,000000,4.92,5.01,4.85,4.9,6001209,0
+SANM.US,D,20060519,000000,4.92,5.01,4.79,4.91,6155632,0
+SANM.US,D,20060522,000000,4.88,4.9,4.77,4.85,4605161,0
+SANM.US,D,20060523,000000,4.86,4.95,4.69,4.71,7099639,0
+SANM.US,D,20060524,000000,4.73,4.86,4.66,4.82,8910388,0
+SANM.US,D,20060525,000000,4.95,4.95,4.65,4.75,7941927,0
+SANM.US,D,20060526,000000,4.75,4.9,4.69,4.86,5564120,0
+SANM.US,D,20060530,000000,4.86,4.89,4.54,4.58,13741092,0
+SANM.US,D,20060531,000000,4.6,4.71,4.55,4.7,9314600,0
+SANM.US,D,20060601,000000,4.7,4.82,4.63,4.77,8192690,0
+SANM.US,D,20060602,000000,4.77,4.84,4.7,4.77,6332787,0
+SANM.US,D,20060605,000000,4.75,4.81,4.72,4.73,8251339,0
+SANM.US,D,20060606,000000,4.73,4.8,4.63,4.76,5497803,0
+SANM.US,D,20060607,000000,4.75,4.77,4.57,4.57,9239489,0
+SANM.US,D,20060608,000000,4.55,4.64,4.49,4.62,7390430,0
+SANM.US,D,20060609,000000,4.61,4.68,4.52,4.55,5239685,0
+SANM.US,D,20060612,000000,4.55,4.55,4.35,4.36,6314754,0
+SANM.US,D,20060613,000000,4.34,4.43,4.23,4.33,6230347,0
+SANM.US,D,20060614,000000,4.32,4.41,4.25,4.3,4344502,0
+SANM.US,D,20060615,000000,4.34,4.61,4.28,4.59,6205710,0
+SANM.US,D,20060616,000000,4.59,4.66,4.52,4.54,4244549,0
+SANM.US,D,20060619,000000,4.54,4.62,4.45,4.48,4776440,0
+SANM.US,D,20060620,000000,4.5,4.61,4.45,4.56,4237394,0
+SANM.US,D,20060621,000000,4.54,4.71,4.52,4.66,3810094,0
+SANM.US,D,20060622,000000,4.65,4.66,4.55,4.58,3036556,0
+SANM.US,D,20060623,000000,4.56,4.69,4.5,4.61,2659676,0
+SANM.US,D,20060626,000000,4.59,4.68,4.57,4.65,2211990,0
+SANM.US,D,20060627,000000,4.67,4.68,4.5,4.52,4628236,0
+SANM.US,D,20060628,000000,4.49,4.65,4.46,4.63,3091595,0
+SANM.US,D,20060629,000000,4.66,4.75,4.57,4.64,5459941,0
+SANM.US,D,20060630,000000,4.64,4.73,4.58,4.6,5341574,0
+SANM.US,D,20060703,000000,4.65,4.9,4.6,4.84,2529639,0
+SANM.US,D,20060705,000000,4.79,4.84,4.66,4.71,3049435,0
+SANM.US,D,20060706,000000,4.7,4.75,4.63,4.65,3206061,0
+SANM.US,D,20060707,000000,4.67,4.72,4.61,4.62,2513193,0
+SANM.US,D,20060710,000000,4.68,4.71,4.47,4.49,2539568,0
+SANM.US,D,20060711,000000,4.46,4.53,4.38,4.49,3651753,0
+SANM.US,D,20060712,000000,4.46,4.61,4.4,4.58,4897500,0
+SANM.US,D,20060713,000000,4.57,4.57,4.33,4.39,3756502,0
+SANM.US,D,20060714,000000,4.37,4.46,4.22,4.3,3822796,0
+SANM.US,D,20060717,000000,4.3,4.36,4.21,4.27,3250309,0
+SANM.US,D,20060718,000000,4.05,4.05,3.51,3.78,24208612,0
+SANM.US,D,20060719,000000,3.74,3.88,3.62,3.8,8147071,0
+SANM.US,D,20060720,000000,3.78,3.84,3.63,3.67,5163931,0
+SANM.US,D,20060721,000000,3.68,3.69,3.51,3.56,5192264,0
+SANM.US,D,20060724,000000,3.55,3.68,3.54,3.63,5098791,0
+SANM.US,D,20060725,000000,3.6,3.66,3.49,3.66,6054190,0
+SANM.US,D,20060726,000000,3.64,3.78,3.58,3.69,5866868,0
+SANM.US,D,20060727,000000,3.43,3.48,3.31,3.35,14683954,0
+SANM.US,D,20060728,000000,3.35,3.57,3.35,3.52,8590703,0
+SANM.US,D,20060731,000000,3.49,3.58,3.46,3.47,6621385,0
+SANM.US,D,20060801,000000,3.47,3.47,3.33,3.38,4819086,0
+SANM.US,D,20060802,000000,3.41,3.48,3.32,3.33,5621945,0
+SANM.US,D,20060803,000000,3.3,3.38,3.23,3.36,8108231,0
+SANM.US,D,20060804,000000,3.4,3.41,3.29,3.33,4413117,0
+SANM.US,D,20060807,000000,3.33,3.33,3.21,3.21,5113065,0
+SANM.US,D,20060808,000000,3.24,3.31,3.21,3.21,4723905,0
+SANM.US,D,20060809,000000,3.28,3.28,3.12,3.14,7150308,0
+SANM.US,D,20060810,000000,3.15,3.15,3.04,3.08,8140391,0
+SANM.US,D,20060811,000000,3.09,3.27,3.04,3.23,5301300,0
+SANM.US,D,20060814,000000,3.23,3.24,3.09,3.11,4293517,0
+SANM.US,D,20060815,000000,3.17,3.26,3.13,3.25,3416870,0
+SANM.US,D,20060816,000000,3.28,3.43,3.22,3.4,6822816,0
+SANM.US,D,20060817,000000,3.39,3.58,3.37,3.51,7274252,0
+SANM.US,D,20060818,000000,3.51,3.51,3.4,3.5,3317568,0
+SANM.US,D,20060821,000000,3.47,3.49,3.36,3.39,2694942,0
+SANM.US,D,20060822,000000,3.41,3.44,3.34,3.34,2147151,0
+SANM.US,D,20060823,000000,3.37,3.42,3.28,3.28,4423852,0
+SANM.US,D,20060824,000000,3.31,3.52,3.26,3.48,4111083,0
+SANM.US,D,20060825,000000,3.42,3.51,3.36,3.48,2953807,0
+SANM.US,D,20060828,000000,3.49,3.56,3.44,3.5,2950221,0
+SANM.US,D,20060829,000000,3.5,3.59,3.4,3.58,4130192,0
+SANM.US,D,20060830,000000,3.58,3.6,3.51,3.54,3201170,0
+SANM.US,D,20060831,000000,3.56,3.56,3.36,3.37,4846802,0
+SANM.US,D,20060901,000000,3.38,3.47,3.36,3.41,4748572,0
+SANM.US,D,20060905,000000,3.4,3.46,3.38,3.43,3292878,0
+SANM.US,D,20060906,000000,3.39,3.42,3.22,3.25,7213973,0
+SANM.US,D,20060907,000000,3.26,3.35,3.2,3.28,3115404,0
+SANM.US,D,20060908,000000,3.3,3.34,3.24,3.31,2874322,0
+SANM.US,D,20060911,000000,3.32,3.43,3.28,3.38,2974760,0
+SANM.US,D,20060912,000000,3.41,3.45,3.31,3.39,5505422,0
+SANM.US,D,20060913,000000,3.41,3.61,3.4,3.56,5465119,0
+SANM.US,D,20060914,000000,3.56,3.58,3.42,3.53,2915420,0
+SANM.US,D,20060915,000000,3.54,3.56,3.44,3.49,6410667,0
+SANM.US,D,20060918,000000,3.48,3.59,3.46,3.54,7579238,0
+SANM.US,D,20060919,000000,3.54,3.56,3.43,3.52,5632083,0
+SANM.US,D,20060920,000000,3.56,3.66,3.53,3.63,5119685,0
+SANM.US,D,20060921,000000,3.7,3.93,3.68,3.8,10038248,0
+SANM.US,D,20060922,000000,3.78,3.87,3.7,3.73,3829998,0
+SANM.US,D,20060925,000000,3.75,3.89,3.72,3.85,3877696,0
+SANM.US,D,20060926,000000,3.85,3.88,3.58,3.66,8760623,0
+SANM.US,D,20060927,000000,3.7,3.76,3.66,3.71,4767080,0
+SANM.US,D,20060928,000000,3.73,3.76,3.63,3.67,2977158,0
+SANM.US,D,20060929,000000,3.69,3.76,3.65,3.74,2674785,0
+SANM.US,D,20061002,000000,3.71,3.76,3.65,3.67,3513389,0
+SANM.US,D,20061003,000000,3.68,3.9,3.64,3.88,5456645,0
+SANM.US,D,20061004,000000,3.87,3.89,3.72,3.82,6190995,0
+SANM.US,D,20061005,000000,3.8,3.92,3.79,3.85,3517118,0
+SANM.US,D,20061006,000000,3.84,3.96,3.8,3.92,4285062,0
+SANM.US,D,20061009,000000,3.93,3.99,3.87,3.96,2828814,0
+SANM.US,D,20061010,000000,3.92,3.97,3.87,3.89,2555635,0
+SANM.US,D,20061011,000000,3.87,3.97,3.85,3.93,2800198,0
+SANM.US,D,20061012,000000,3.88,3.97,3.88,3.93,3431030,0
+SANM.US,D,20061013,000000,3.95,3.98,3.91,3.93,2795659,0
+SANM.US,D,20061016,000000,3.9,3.95,3.87,3.89,3937143,0
+SANM.US,D,20061017,000000,3.85,3.9,3.83,3.89,4539188,0
+SANM.US,D,20061018,000000,3.88,3.95,3.85,3.92,2759080,0
+SANM.US,D,20061019,000000,3.92,3.93,3.84,3.86,2677526,0
+SANM.US,D,20061020,000000,3.89,3.89,3.8,3.83,2877771,0
+SANM.US,D,20061023,000000,3.84,3.87,3.77,3.79,2250452,0
+SANM.US,D,20061024,000000,3.79,3.84,3.65,3.71,5203654,0
+SANM.US,D,20061025,000000,3.69,3.88,3.68,3.86,3640394,0
+SANM.US,D,20061026,000000,3.86,3.92,3.78,3.86,3768884,0
+SANM.US,D,20061027,000000,3.83,3.96,3.76,3.81,6613416,0
+SANM.US,D,20061030,000000,3.81,3.93,3.75,3.87,3218547,0
+SANM.US,D,20061031,000000,3.86,3.95,3.86,3.95,3065070,0
+SANM.US,D,20061101,000000,3.93,3.99,3.85,3.88,4082078,0
+SANM.US,D,20061102,000000,3.86,3.91,3.82,3.87,1990273,0
+SANM.US,D,20061103,000000,3.86,3.92,3.86,3.9,2474538,0
+SANM.US,D,20061106,000000,3.88,4.03,3.84,3.98,2935701,0
+SANM.US,D,20061107,000000,3.96,4.07,3.95,4.02,2999223,0
+SANM.US,D,20061108,000000,4.01,4.16,4.01,4.11,3345510,0
+SANM.US,D,20061109,000000,4.09,4.1,4.01,4.04,2896197,0
+SANM.US,D,20061110,000000,4.05,4.2,4.05,4.17,3033400,0
+SANM.US,D,20061113,000000,4.15,4.29,4.12,4.29,5248136,0
+SANM.US,D,20061114,000000,4.25,4.44,4.23,4.36,7319290,0
+SANM.US,D,20061115,000000,4.34,4.4,4.19,4.3,4884018,0
+SANM.US,D,20061116,000000,4.31,4.34,4.16,4.21,4374132,0
+SANM.US,D,20061117,000000,3.75,4.21,3.66,3.8,9407271,0
+SANM.US,D,20061120,000000,3.77,3.85,3.65,3.69,4992733,0
+SANM.US,D,20061121,000000,3.71,3.83,3.66,3.77,5684396,0
+SANM.US,D,20061122,000000,3.81,3.81,3.67,3.71,5165453,0
+SANM.US,D,20061124,000000,3.66,3.7,3.65,3.68,1813420,0
+SANM.US,D,20061127,000000,3.72,3.75,3.61,3.61,4249551,0
+SANM.US,D,20061128,000000,3.58,3.62,3.51,3.55,4212288,0
+SANM.US,D,20061129,000000,3.55,3.61,3.55,3.59,2288586,0
+SANM.US,D,20061130,000000,3.58,3.74,3.58,3.7,5472718,0
+SANM.US,D,20061201,000000,3.67,3.8,3.64,3.76,4655131,0
+SANM.US,D,20061204,000000,3.76,3.87,3.71,3.86,3303436,0
+SANM.US,D,20061205,000000,3.86,3.92,3.85,3.88,3133382,0
+SANM.US,D,20061206,000000,3.82,3.86,3.75,3.8,2361576,0
+SANM.US,D,20061207,000000,3.84,3.86,3.67,3.71,4629520,0
+SANM.US,D,20061208,000000,3.71,3.78,3.61,3.7,3638233,0
+SANM.US,D,20061211,000000,3.69,3.73,3.63,3.66,2489630,0
+SANM.US,D,20061212,000000,3.66,3.67,3.54,3.56,4164314,0
+SANM.US,D,20061213,000000,3.55,3.58,3.45,3.52,4221232,0
+SANM.US,D,20061214,000000,3.48,3.63,3.46,3.56,4192609,0
+SANM.US,D,20061215,000000,3.55,3.59,3.48,3.57,7735928,0
+SANM.US,D,20061218,000000,3.55,3.6,3.5,3.51,3695770,0
+SANM.US,D,20061219,000000,3.48,3.56,3.47,3.55,4475323,0
+SANM.US,D,20061220,000000,3.55,3.66,3.53,3.57,6012880,0
+SANM.US,D,20061221,000000,3.53,3.6,3.42,3.49,4683149,0
+SANM.US,D,20061222,000000,3.49,3.5,3.43,3.46,3429619,0
+SANM.US,D,20061226,000000,3.46,3.5,3.43,3.49,1960966,0
+SANM.US,D,20061227,000000,3.49,3.52,3.47,3.5,2506381,0
+SANM.US,D,20061228,000000,3.48,3.5,3.42,3.49,3442304,0
+SANM.US,D,20061229,000000,3.46,3.5,3.43,3.45,3224975,0
+SANM.US,D,20070103,000000,3.43,3.54,3.41,3.47,6572491,0
+SANM.US,D,20070104,000000,3.5,3.53,3.43,3.53,7660742,0
+SANM.US,D,20070105,000000,3.5,3.54,3.43,3.44,8559144,0
+SANM.US,D,20070108,000000,3.44,3.48,3.39,3.44,4701885,0
+SANM.US,D,20070109,000000,3.45,3.48,3.39,3.42,5980169,0
+SANM.US,D,20070110,000000,3.4,3.42,3.31,3.35,4845637,0
+SANM.US,D,20070111,000000,3.38,3.46,3.33,3.39,6283052,0
+SANM.US,D,20070112,000000,3.4,3.48,3.39,3.44,5410276,0
+SANM.US,D,20070116,000000,3.47,3.48,3.4,3.44,6436619,0
+SANM.US,D,20070117,000000,3.39,3.43,3.34,3.35,4398509,0
+SANM.US,D,20070118,000000,3.35,3.38,3.23,3.28,5048871,0
+SANM.US,D,20070119,000000,3.29,3.4,3.25,3.39,7735059,0
+SANM.US,D,20070122,000000,3.38,3.38,3.3,3.36,6155201,0
+SANM.US,D,20070123,000000,3.33,3.41,3.3,3.39,4919195,0
+SANM.US,D,20070124,000000,3.37,3.41,3.3,3.41,4946402,0
+SANM.US,D,20070125,000000,3.39,3.45,3.37,3.43,6091914,0
+SANM.US,D,20070126,000000,3.43,3.66,3.39,3.57,9825983,0
+SANM.US,D,20070129,000000,3.58,3.6,3.46,3.5,6304465,0
+SANM.US,D,20070130,000000,3.5,3.57,3.44,3.5,4948900,0
+SANM.US,D,20070131,000000,3.51,3.54,3.42,3.5,5817092,0
+SANM.US,D,20070201,000000,3.48,3.5,3.42,3.47,3138069,0
+SANM.US,D,20070202,000000,3.48,3.56,3.46,3.51,4700290,0
+SANM.US,D,20070205,000000,3.49,3.55,3.47,3.48,2394349,0
+SANM.US,D,20070206,000000,3.49,3.52,3.47,3.51,2853772,0
+SANM.US,D,20070207,000000,3.52,3.65,3.52,3.59,4328869,0
+SANM.US,D,20070208,000000,3.6,3.63,3.55,3.61,3500109,0
+SANM.US,D,20070209,000000,3.61,3.74,3.6,3.63,4618366,0
+SANM.US,D,20070212,000000,3.63,3.69,3.62,3.65,3042469,0
+SANM.US,D,20070213,000000,3.67,3.76,3.66,3.73,2842496,0
+SANM.US,D,20070214,000000,3.73,3.77,3.7,3.74,5171426,0
+SANM.US,D,20070215,000000,3.71,3.83,3.7,3.78,4527786,0
+SANM.US,D,20070216,000000,3.76,3.85,3.74,3.8,5335865,0
+SANM.US,D,20070220,000000,3.82,3.84,3.75,3.8,3821293,0
+SANM.US,D,20070221,000000,3.77,3.94,3.76,3.85,6369983,0
+SANM.US,D,20070222,000000,3.87,3.93,3.78,3.84,3970385,0
+SANM.US,D,20070223,000000,3.83,3.93,3.81,3.89,5923735,0
+SANM.US,D,20070226,000000,3.89,3.94,3.77,3.91,3490256,0
+SANM.US,D,20070227,000000,3.88,3.91,3.64,3.65,5856317,0
+SANM.US,D,20070228,000000,3.66,3.74,3.65,3.71,4973867,0
+SANM.US,D,20070301,000000,3.63,3.72,3.6,3.69,5327581,0
+SANM.US,D,20070302,000000,3.68,3.68,3.55,3.57,4512690,0
+SANM.US,D,20070305,000000,3.53,3.59,3.5,3.5,4164484,0
+SANM.US,D,20070306,000000,3.53,3.6,3.52,3.55,3138790,0
+SANM.US,D,20070307,000000,3.56,3.65,3.52,3.62,3262811,0
+SANM.US,D,20070308,000000,3.63,3.66,3.58,3.66,3207611,0
+SANM.US,D,20070309,000000,3.65,3.8,3.65,3.8,5093191,0
+SANM.US,D,20070312,000000,3.8,3.81,3.7,3.77,3301951,0
+SANM.US,D,20070313,000000,3.74,3.79,3.7,3.72,3070893,0
+SANM.US,D,20070314,000000,3.73,3.75,3.69,3.74,2757593,0
+SANM.US,D,20070315,000000,3.73,3.75,3.7,3.72,2204844,0
+SANM.US,D,20070316,000000,3.72,3.77,3.69,3.74,3210823,0
+SANM.US,D,20070319,000000,3.74,3.77,3.69,3.74,4434754,0
+SANM.US,D,20070320,000000,3.75,3.75,3.66,3.69,5009162,0
+SANM.US,D,20070321,000000,3.71,3.77,3.62,3.76,4220811,0
+SANM.US,D,20070322,000000,3.76,3.79,3.71,3.73,2760034,0
+SANM.US,D,20070323,000000,3.75,3.75,3.67,3.7,3914514,0
+SANM.US,D,20070326,000000,3.7,3.72,3.65,3.69,3019025,0
+SANM.US,D,20070327,000000,3.7,3.7,3.66,3.69,2223256,0
+SANM.US,D,20070328,000000,3.68,3.68,3.58,3.59,2303678,0
+SANM.US,D,20070329,000000,3.63,3.65,3.54,3.56,3306519,0
+SANM.US,D,20070330,000000,3.54,3.65,3.53,3.62,3891121,0
+SANM.US,D,20070402,000000,3.67,3.7,3.63,3.7,4067876,0
+SANM.US,D,20070403,000000,3.68,3.7,3.64,3.65,2542492,0
+SANM.US,D,20070404,000000,3.65,3.77,3.65,3.76,3178695,0
+SANM.US,D,20070405,000000,3.75,3.82,3.74,3.81,2278105,0
+SANM.US,D,20070409,000000,3.67,3.68,3.55,3.59,6409826,0
+SANM.US,D,20070410,000000,3.57,3.64,3.55,3.61,4387716,0
+SANM.US,D,20070411,000000,3.59,3.6,3.53,3.55,3308384,0
+SANM.US,D,20070412,000000,3.53,3.62,3.53,3.61,2852602,0
+SANM.US,D,20070413,000000,3.61,3.61,3.53,3.56,5234245,0
+SANM.US,D,20070416,000000,3.56,3.73,3.55,3.71,5320070,0
+SANM.US,D,20070417,000000,3.72,3.72,3.57,3.6,3993104,0
+SANM.US,D,20070418,000000,3.6,3.76,3.57,3.72,4495662,0
+SANM.US,D,20070419,000000,3.68,3.7,3.6,3.69,3479593,0
+SANM.US,D,20070420,000000,3.75,3.88,3.66,3.83,7168736,0
+SANM.US,D,20070423,000000,3.8,3.86,3.74,3.82,3792246,0
+SANM.US,D,20070424,000000,3.84,3.85,3.75,3.77,4907242,0
+SANM.US,D,20070425,000000,3.64,3.67,3.48,3.54,22722456,0
+SANM.US,D,20070426,000000,3.57,3.59,3.51,3.53,8124233,0
+SANM.US,D,20070427,000000,3.53,3.55,3.49,3.51,3690700,0
+SANM.US,D,20070430,000000,3.53,3.54,3.43,3.45,7896691,0
+SANM.US,D,20070501,000000,3.47,3.52,3.42,3.51,8092329,0
+SANM.US,D,20070502,000000,3.51,3.62,3.45,3.61,7446422,0
+SANM.US,D,20070503,000000,3.61,3.61,3.52,3.59,5081992,0
+SANM.US,D,20070504,000000,3.59,3.63,3.58,3.6,4715446,0
+SANM.US,D,20070507,000000,3.58,3.6,3.5,3.51,3705247,0
+SANM.US,D,20070508,000000,3.5,3.57,3.46,3.55,5253039,0
+SANM.US,D,20070509,000000,3.57,3.67,3.51,3.65,4310597,0
+SANM.US,D,20070510,000000,3.65,3.66,3.49,3.5,5372994,0
+SANM.US,D,20070511,000000,3.5,3.57,3.48,3.55,2724510,0
+SANM.US,D,20070514,000000,3.53,3.6,3.51,3.57,6388586,0
+SANM.US,D,20070515,000000,3.6,3.62,3.51,3.52,5176684,0
+SANM.US,D,20070516,000000,3.53,3.56,3.5,3.55,4134186,0
+SANM.US,D,20070517,000000,3.53,3.57,3.5,3.56,3973218,0
+SANM.US,D,20070518,000000,3.58,3.6,3.52,3.6,4412385,0
+SANM.US,D,20070521,000000,3.57,3.66,3.55,3.62,2316040,0
+SANM.US,D,20070522,000000,3.62,3.65,3.57,3.6,5841289,0
+SANM.US,D,20070523,000000,3.59,3.62,3.5,3.52,7188763,0
+SANM.US,D,20070524,000000,3.54,3.57,3.48,3.48,2681433,0
+SANM.US,D,20070525,000000,3.48,3.55,3.46,3.47,3296893,0
+SANM.US,D,20070529,000000,3.46,3.58,3.46,3.54,3413491,0
+SANM.US,D,20070530,000000,3.52,3.58,3.48,3.5,4148745,0
+SANM.US,D,20070531,000000,3.51,3.57,3.47,3.57,7684961,0
+SANM.US,D,20070601,000000,3.54,3.61,3.52,3.55,4719782,0
+SANM.US,D,20070604,000000,3.65,3.75,3.55,3.75,16780030,0
+SANM.US,D,20070605,000000,3.74,3.84,3.68,3.7,5021191,0
+SANM.US,D,20070606,000000,3.62,3.64,3.52,3.58,6730975,0
+SANM.US,D,20070607,000000,3.57,3.63,3.56,3.56,3429955,0
+SANM.US,D,20070608,000000,3.57,3.6,3.52,3.53,4334754,0
+SANM.US,D,20070611,000000,3.53,3.57,3.51,3.52,4310216,0
+SANM.US,D,20070612,000000,3.5,3.52,3.45,3.45,3811711,0
+SANM.US,D,20070613,000000,3.46,3.49,3.45,3.47,6062022,0
+SANM.US,D,20070614,000000,3.47,3.5,3.46,3.48,3491756,0
+SANM.US,D,20070615,000000,3.48,3.53,3.48,3.5,5778400,0
+SANM.US,D,20070618,000000,3.5,3.55,3.45,3.47,10418554,0
+SANM.US,D,20070619,000000,3.44,3.49,3.44,3.46,4852685,0
+SANM.US,D,20070620,000000,3.45,3.47,3.36,3.36,7634550,0
+SANM.US,D,20070621,000000,3.37,3.45,3.35,3.41,5799828,0
+SANM.US,D,20070622,000000,3.31,3.4,3.27,3.39,12570835,0
+SANM.US,D,20070625,000000,3.38,3.39,3.28,3.3,7938466,0
+SANM.US,D,20070626,000000,3.34,3.35,3.23,3.25,6260415,0
+SANM.US,D,20070627,000000,3.24,3.27,3.21,3.26,6361042,0
+SANM.US,D,20070628,000000,3.27,3.28,3.22,3.22,7708780,0
+SANM.US,D,20070629,000000,3.25,3.26,3.13,3.13,89131848,0
+SANM.US,D,20070702,000000,3.18,3.27,3.14,3.24,21345616,0
+SANM.US,D,20070703,000000,3.24,3.31,3.22,3.28,6546706,0
+SANM.US,D,20070705,000000,3.3,3.3,3.18,3.2,8344853,0
+SANM.US,D,20070706,000000,3.22,3.23,3.17,3.17,10515350,0
+SANM.US,D,20070709,000000,3.2,3.24,3.19,3.21,5561530,0
+SANM.US,D,20070710,000000,3.22,3.23,3.16,3.18,3215695,0
+SANM.US,D,20070711,000000,3.16,3.22,3.14,3.2,6566035,0
+SANM.US,D,20070712,000000,3.22,3.31,3.2,3.27,9145417,0
+SANM.US,D,20070713,000000,3.25,3.31,3.24,3.26,4235700,0
+SANM.US,D,20070716,000000,3.25,3.26,3.21,3.22,3263252,0
+SANM.US,D,20070717,000000,3.22,3.26,3.22,3.24,4411345,0
+SANM.US,D,20070718,000000,3.23,3.23,3.16,3.21,3923324,0
+SANM.US,D,20070719,000000,3.2,3.26,3.2,3.26,5471718,0
+SANM.US,D,20070720,000000,3.24,3.3,3.24,3.25,5667728,0
+SANM.US,D,20070723,000000,3.26,3.27,3.2,3.21,2363539,0
+SANM.US,D,20070724,000000,3.21,3.22,3.15,3.19,5061681,0
+SANM.US,D,20070725,000000,3.18,3.2,3.15,3.15,3468199,0
+SANM.US,D,20070726,000000,2.92,2.96,2.58,2.86,25322632,0
+SANM.US,D,20070727,000000,2.75,2.82,2.66,2.7,12324819,0
+SANM.US,D,20070730,000000,2.73,2.79,2.63,2.72,10038370,0
+SANM.US,D,20070731,000000,2.72,2.8,2.71,2.75,8437619,0
+SANM.US,D,20070801,000000,2.77,2.81,2.68,2.79,5232371,0
+SANM.US,D,20070802,000000,2.78,2.8,2.67,2.68,8388427,0
+SANM.US,D,20070803,000000,2.66,2.68,2.48,2.48,8480648,0
+SANM.US,D,20070806,000000,2.45,2.49,2.2,2.35,12671788,0
+SANM.US,D,20070807,000000,2.31,2.35,2.08,2.16,15498820,0
+SANM.US,D,20070808,000000,2.21,2.38,2.12,2.12,13599510,0
+SANM.US,D,20070809,000000,2.11,2.12,1.96,2.01,15621013,0
+SANM.US,D,20070810,000000,1.98,2.07,1.88,1.95,15666811,0
+SANM.US,D,20070813,000000,2.06,2.09,1.98,2.01,6944173,0
+SANM.US,D,20070814,000000,2.03,2.07,1.97,1.97,5788311,0
+SANM.US,D,20070815,000000,1.94,2.06,1.93,1.99,5825573,0
+SANM.US,D,20070816,000000,1.98,2,1.91,1.93,4933005,0
+SANM.US,D,20070817,000000,2,2.09,1.99,2.01,10382258,0
+SANM.US,D,20070820,000000,2.05,2.07,2.01,2.03,3555598,0
+SANM.US,D,20070821,000000,2.01,2.05,1.99,1.99,1572310,0
+SANM.US,D,20070822,000000,2,2.03,1.98,2.03,2626811,0
+SANM.US,D,20070823,000000,2.02,2.04,1.98,1.98,3728939,0
+SANM.US,D,20070824,000000,2,2.12,1.99,2.09,4770977,0
+SANM.US,D,20070827,000000,2.1,2.18,2.06,2.16,5172238,0
+SANM.US,D,20070828,000000,2.17,2.18,2.06,2.09,5835832,0
+SANM.US,D,20070829,000000,2.12,2.13,2.05,2.1,2658773,0
+SANM.US,D,20070830,000000,2.11,2.15,2.07,2.14,2159232,0
+SANM.US,D,20070831,000000,2.18,2.31,2.14,2.29,6486685,0
+SANM.US,D,20070904,000000,2.31,2.34,2.25,2.27,4889107,0
+SANM.US,D,20070905,000000,2.25,2.26,2.18,2.22,2745462,0
+SANM.US,D,20070906,000000,2.2,2.23,2.12,2.13,6250884,0
+SANM.US,D,20070907,000000,2.12,2.2,2.07,2.2,4682817,0
+SANM.US,D,20070910,000000,2.18,2.21,2.05,2.06,5191273,0
+SANM.US,D,20070911,000000,2.07,2.09,2.06,2.09,4223650,0
+SANM.US,D,20070912,000000,2.09,2.16,2.07,2.07,4315004,0
+SANM.US,D,20070913,000000,2.09,2.15,2.04,2.11,2876793,0
+SANM.US,D,20070914,000000,2.1,2.17,2.08,2.17,2061723,0
+SANM.US,D,20070917,000000,2.17,2.18,2.09,2.12,2301846,0
+SANM.US,D,20070918,000000,2.14,2.18,2.1,2.17,2778758,0
+SANM.US,D,20070919,000000,2.15,2.22,2.15,2.18,7527141,0
+SANM.US,D,20070920,000000,2.19,2.22,2.15,2.15,2723253,0
+SANM.US,D,20070921,000000,2.15,2.2,2.13,2.18,1762442,0
+SANM.US,D,20070924,000000,2.2,2.2,2.12,2.13,1762841,0
+SANM.US,D,20070925,000000,2.11,2.14,2.1,2.13,3370434,0
+SANM.US,D,20070926,000000,2.13,2.16,2.12,2.15,1910741,0
+SANM.US,D,20070927,000000,2.14,2.17,2.12,2.15,1844292,0
+SANM.US,D,20070928,000000,2.13,2.16,2.11,2.12,3628981,0
+SANM.US,D,20071001,000000,2.12,2.21,2.12,2.19,4151911,0
+SANM.US,D,20071002,000000,2.1,2.2,2.1,2.18,4218661,0
+SANM.US,D,20071003,000000,2.18,2.18,2.15,2.16,1710527,0
+SANM.US,D,20071004,000000,2.15,2.17,2.1,2.11,3091164,0
+SANM.US,D,20071005,000000,2.11,2.16,2.1,2.13,2546702,0
+SANM.US,D,20071008,000000,2.13,2.15,2.11,2.14,1609701,0
+SANM.US,D,20071009,000000,2.15,2.16,2.12,2.14,1916271,0
+SANM.US,D,20071010,000000,2.14,2.17,2.12,2.12,2557812,0
+SANM.US,D,20071011,000000,2.14,2.28,2.14,2.2,4129706,0
+SANM.US,D,20071012,000000,2.21,2.34,2.19,2.3,4012214,0
+SANM.US,D,20071015,000000,2.29,2.37,2.27,2.36,3466312,0
+SANM.US,D,20071016,000000,2.34,2.4,2.28,2.37,4093678,0
+SANM.US,D,20071017,000000,2.4,2.44,2.32,2.44,6108935,0
+SANM.US,D,20071018,000000,2.44,2.44,2.32,2.32,3270771,0
+SANM.US,D,20071019,000000,2.34,2.35,2.18,2.19,3341854,0
+SANM.US,D,20071022,000000,2.2,2.28,2.18,2.21,4661354,0
+SANM.US,D,20071023,000000,2.21,2.27,2.14,2.27,3021373,0
+SANM.US,D,20071024,000000,2.26,2.28,2.15,2.23,3099475,0
+SANM.US,D,20071025,000000,2.21,2.23,2.13,2.15,7910890,0
+SANM.US,D,20071026,000000,2.18,2.19,2.12,2.14,2441260,0
+SANM.US,D,20071029,000000,2.13,2.23,2.12,2.16,3730397,0
+SANM.US,D,20071030,000000,2.19,2.29,2.16,2.29,4325169,0
+SANM.US,D,20071031,000000,2.26,2.29,2.14,2.21,11054669,0
+SANM.US,D,20071101,000000,2.19,2.27,2.17,2.24,5301395,0
+SANM.US,D,20071102,000000,2.23,2.26,2.18,2.25,2860770,0
+SANM.US,D,20071105,000000,2.24,2.37,2.22,2.32,4841048,0
+SANM.US,D,20071106,000000,2.29,2.36,2.19,2.21,4754572,0
+SANM.US,D,20071107,000000,2.18,2.22,2.13,2.14,3875659,0
+SANM.US,D,20071108,000000,2.12,2.18,2.12,2.16,3234948,0
+SANM.US,D,20071109,000000,2.14,2.16,2.04,2.07,4351248,0
+SANM.US,D,20071112,000000,2.07,2.11,2,2,3338729,0
+SANM.US,D,20071113,000000,2,2.1,2,2.07,3308844,0
+SANM.US,D,20071114,000000,2.06,2.11,2.02,2.02,2819990,0
+SANM.US,D,20071115,000000,2.03,2.04,1.93,1.98,7795450,0
+SANM.US,D,20071116,000000,1.96,2,1.89,1.89,5946635,0
+SANM.US,D,20071119,000000,1.89,1.92,1.86,1.86,3039418,0
+SANM.US,D,20071120,000000,1.87,1.9,1.76,1.83,6172286,0
+SANM.US,D,20071121,000000,1.8,1.8,1.73,1.74,4316521,0
+SANM.US,D,20071123,000000,1.76,1.84,1.7,1.84,4906801,0
+SANM.US,D,20071126,000000,1.81,1.83,1.76,1.76,5066699,0
+SANM.US,D,20071127,000000,1.75,1.85,1.75,1.84,8390592,0
+SANM.US,D,20071128,000000,1.85,1.9,1.8,1.83,4262825,0
+SANM.US,D,20071129,000000,1.83,1.83,1.74,1.74,3877093,0
+SANM.US,D,20071130,000000,1.75,1.84,1.75,1.77,8306870,0
+SANM.US,D,20071203,000000,1.74,1.82,1.71,1.71,3117937,0
+SANM.US,D,20071204,000000,1.73,1.79,1.73,1.74,4179754,0
+SANM.US,D,20071205,000000,1.75,1.85,1.75,1.85,3091461,0
+SANM.US,D,20071206,000000,1.83,1.85,1.78,1.79,3092262,0
+SANM.US,D,20071207,000000,1.78,1.81,1.75,1.75,2960270,0
+SANM.US,D,20071210,000000,1.75,1.84,1.75,1.77,3757885,0
+SANM.US,D,20071211,000000,1.77,1.81,1.75,1.76,2791856,0
+SANM.US,D,20071212,000000,1.78,1.84,1.77,1.8,4923181,0
+SANM.US,D,20071213,000000,1.84,1.84,1.75,1.76,3196923,0
+SANM.US,D,20071214,000000,1.74,1.78,1.65,1.65,3798329,0
+SANM.US,D,20071217,000000,1.65,1.76,1.62,1.65,4139567,0
+SANM.US,D,20071218,000000,1.66,1.87,1.66,1.76,7610348,0
+SANM.US,D,20071219,000000,1.75,1.83,1.68,1.72,7266929,0
+SANM.US,D,20071220,000000,1.72,1.84,1.71,1.75,8133553,0
+SANM.US,D,20071221,000000,1.75,1.8,1.72,1.78,5953135,0
+SANM.US,D,20071224,000000,1.78,1.92,1.75,1.89,3047141,0
+SANM.US,D,20071226,000000,1.86,2,1.86,1.95,4044789,0
+SANM.US,D,20071227,000000,1.93,2.03,1.85,1.85,6433135,0
+SANM.US,D,20071228,000000,1.86,1.9,1.78,1.84,3632023,0
+SANM.US,D,20071231,000000,1.77,1.85,1.74,1.82,4351499,0
+SANM.US,D,20080102,000000,1.83,1.84,1.75,1.78,3882888,0
+SANM.US,D,20080103,000000,1.82,1.82,1.77,1.78,3788160,0
+SANM.US,D,20080104,000000,1.76,1.78,1.62,1.63,5156045,0
+SANM.US,D,20080107,000000,1.65,1.7,1.63,1.67,4076413,0
+SANM.US,D,20080108,000000,1.7,1.7,1.59,1.65,4185702,0
+SANM.US,D,20080109,000000,1.64,1.64,1.47,1.54,3236108,0
+SANM.US,D,20080110,000000,1.5,1.56,1.4,1.51,4218335,0
+SANM.US,D,20080111,000000,1.48,1.48,1.29,1.3,5449789,0
+SANM.US,D,20080114,000000,1.41,1.46,1.19,1.4,12649747,0
+SANM.US,D,20080115,000000,1.4,1.43,1.37,1.39,4392242,0
+SANM.US,D,20080116,000000,1.37,1.6,1.37,1.57,5611593,0
+SANM.US,D,20080117,000000,1.53,1.61,1.38,1.39,7450285,0
+SANM.US,D,20080118,000000,1.44,1.47,1.28,1.28,6201655,0
+SANM.US,D,20080122,000000,1.21,1.31,1.15,1.22,6840888,0
+SANM.US,D,20080123,000000,1.17,1.41,1.16,1.41,14876549,0
+SANM.US,D,20080124,000000,1.4,1.43,1.34,1.36,9858673,0
+SANM.US,D,20080125,000000,1.39,1.43,1.3,1.3,7709084,0
+SANM.US,D,20080128,000000,1.3,1.48,1.3,1.45,8187113,0
+SANM.US,D,20080129,000000,1.49,1.5,1.36,1.4,11139459,0
+SANM.US,D,20080130,000000,1.4,1.57,1.37,1.43,6949428,0
+SANM.US,D,20080131,000000,1.42,1.57,1.39,1.57,5174786,0
+SANM.US,D,20080201,000000,1.59,1.75,1.54,1.68,5551623,0
+SANM.US,D,20080204,000000,1.65,1.76,1.65,1.76,3738754,0
+SANM.US,D,20080205,000000,1.76,1.76,1.6,1.61,4577108,0
+SANM.US,D,20080206,000000,1.65,1.7,1.59,1.69,3528803,0
+SANM.US,D,20080207,000000,1.66,1.83,1.56,1.83,12271220,0
+SANM.US,D,20080208,000000,1.83,1.86,1.63,1.69,6108264,0
+SANM.US,D,20080211,000000,1.68,1.72,1.63,1.65,3791756,0
+SANM.US,D,20080212,000000,1.69,1.7,1.55,1.57,5605206,0
+SANM.US,D,20080213,000000,1.64,1.65,1.57,1.65,2969545,0
+SANM.US,D,20080214,000000,1.65,1.68,1.56,1.59,2504798,0
+SANM.US,D,20080215,000000,1.59,1.67,1.56,1.63,2941708,0
+SANM.US,D,20080219,000000,1.66,1.82,1.64,1.72,3829281,0
+SANM.US,D,20080220,000000,1.67,1.75,1.61,1.61,4212752,0
+SANM.US,D,20080221,000000,1.63,1.73,1.6,1.64,3693142,0
+SANM.US,D,20080222,000000,1.64,1.69,1.62,1.69,2901367,0
+SANM.US,D,20080225,000000,1.69,1.8,1.68,1.78,4090501,0
+SANM.US,D,20080226,000000,1.79,1.79,1.66,1.7,7509080,0
+SANM.US,D,20080227,000000,1.69,1.7,1.62,1.63,5351827,0
+SANM.US,D,20080228,000000,1.62,1.71,1.61,1.71,7239202,0
+SANM.US,D,20080229,000000,1.69,1.71,1.61,1.65,5620494,0
+SANM.US,D,20080303,000000,1.64,1.66,1.58,1.62,5391852,0
+SANM.US,D,20080304,000000,1.62,1.67,1.59,1.67,7123711,0
+SANM.US,D,20080305,000000,1.66,1.71,1.61,1.71,5844476,0
+SANM.US,D,20080306,000000,1.71,1.72,1.58,1.62,6479883,0
+SANM.US,D,20080307,000000,1.61,1.66,1.59,1.59,4832611,0
+SANM.US,D,20080310,000000,1.6,1.64,1.59,1.62,3763086,0
+SANM.US,D,20080311,000000,1.63,1.68,1.52,1.59,6986255,0
+SANM.US,D,20080312,000000,1.59,1.63,1.58,1.62,4756622,0
+SANM.US,D,20080313,000000,1.58,1.62,1.51,1.62,2849616,0
+SANM.US,D,20080314,000000,1.62,1.62,1.48,1.48,3707086,0
+SANM.US,D,20080317,000000,1.46,1.48,1.41,1.42,3726702,0
+SANM.US,D,20080318,000000,1.44,1.6,1.43,1.57,6171513,0
+SANM.US,D,20080319,000000,1.57,1.6,1.55,1.55,4293757,0
+SANM.US,D,20080320,000000,1.53,1.59,1.49,1.49,4673046,0
+SANM.US,D,20080324,000000,1.52,1.66,1.52,1.62,3502625,0
+SANM.US,D,20080325,000000,1.65,1.81,1.62,1.81,6591367,0
+SANM.US,D,20080326,000000,1.79,1.79,1.62,1.76,4702757,0
+SANM.US,D,20080327,000000,1.77,1.78,1.6,1.6,3487113,0
+SANM.US,D,20080328,000000,1.63,1.69,1.61,1.62,2072915,0
+SANM.US,D,20080331,000000,1.6,1.65,1.53,1.62,3588932,0
+SANM.US,D,20080401,000000,1.63,1.68,1.45,1.58,25678972,0
+SANM.US,D,20080402,000000,1.6,1.6,1.42,1.42,12718936,0
+SANM.US,D,20080403,000000,1.44,1.51,1.42,1.49,7436454,0
+SANM.US,D,20080404,000000,1.48,1.57,1.45,1.55,5784439,0
+SANM.US,D,20080407,000000,1.55,1.56,1.5,1.56,3958561,0
+SANM.US,D,20080408,000000,1.54,1.56,1.51,1.55,2536390,0
+SANM.US,D,20080409,000000,1.55,1.56,1.5,1.53,1985498,0
+SANM.US,D,20080410,000000,1.51,1.54,1.44,1.47,9447667,0
+SANM.US,D,20080411,000000,1.45,1.5,1.43,1.44,5403990,0
+SANM.US,D,20080414,000000,1.45,1.51,1.44,1.48,3462265,0
+SANM.US,D,20080415,000000,1.51,1.51,1.45,1.45,3107753,0
+SANM.US,D,20080416,000000,1.5,1.52,1.47,1.49,4936483,0
+SANM.US,D,20080417,000000,1.49,1.51,1.48,1.49,2218893,0
+SANM.US,D,20080418,000000,1.51,1.54,1.49,1.52,4109080,0
+SANM.US,D,20080421,000000,1.51,1.53,1.46,1.48,4469524,0
+SANM.US,D,20080422,000000,1.48,1.54,1.46,1.53,5003772,0
+SANM.US,D,20080423,000000,1.55,1.58,1.48,1.48,8839878,0
+SANM.US,D,20080424,000000,1.46,1.62,1.46,1.57,6919161,0
+SANM.US,D,20080425,000000,1.57,1.62,1.52,1.61,2975024,0
+SANM.US,D,20080428,000000,1.6,1.67,1.57,1.64,3278954,0
+SANM.US,D,20080429,000000,1.6,1.66,1.6,1.62,2495864,0
+SANM.US,D,20080430,000000,1.63,1.65,1.55,1.55,4710386,0
+SANM.US,D,20080501,000000,1.56,1.62,1.55,1.57,3082128,0
+SANM.US,D,20080502,000000,1.57,1.64,1.54,1.57,3321310,0
+SANM.US,D,20080505,000000,1.57,1.62,1.56,1.58,2332808,0
+SANM.US,D,20080506,000000,1.58,1.64,1.56,1.61,3069365,0
+SANM.US,D,20080507,000000,1.6,1.64,1.58,1.59,2570595,0
+SANM.US,D,20080508,000000,1.61,1.61,1.56,1.56,2333142,0
+SANM.US,D,20080509,000000,1.56,1.58,1.54,1.55,1562225,0
+SANM.US,D,20080512,000000,1.55,1.61,1.54,1.56,2680057,0
+SANM.US,D,20080513,000000,1.57,1.59,1.56,1.56,1927117,0
+SANM.US,D,20080514,000000,1.58,1.62,1.57,1.6,2343237,0
+SANM.US,D,20080515,000000,1.59,1.69,1.59,1.63,5791150,0
+SANM.US,D,20080516,000000,1.63,1.7,1.62,1.62,3548842,0
+SANM.US,D,20080519,000000,1.63,1.64,1.55,1.59,9124671,0
+SANM.US,D,20080520,000000,1.58,1.63,1.57,1.59,2106749,0
+SANM.US,D,20080521,000000,1.58,1.66,1.58,1.6,3654199,0
+SANM.US,D,20080522,000000,1.6,1.62,1.57,1.59,3198987,0
+SANM.US,D,20080523,000000,1.58,1.6,1.56,1.56,2589615,0
+SANM.US,D,20080527,000000,1.56,1.58,1.53,1.53,6333953,0
+SANM.US,D,20080528,000000,1.54,1.59,1.53,1.57,12694824,0
+SANM.US,D,20080529,000000,1.56,1.59,1.54,1.54,7266382,0
+SANM.US,D,20080530,000000,1.54,1.56,1.48,1.5,13762224,0
+SANM.US,D,20080602,000000,1.53,1.54,1.49,1.54,2933949,0
+SANM.US,D,20080603,000000,1.52,1.56,1.51,1.55,3928064,0
+SANM.US,D,20080604,000000,1.53,1.57,1.52,1.55,2681541,0
+SANM.US,D,20080605,000000,1.54,1.57,1.53,1.57,2672771,0
+SANM.US,D,20080606,000000,1.57,1.57,1.53,1.55,2674102,0
+SANM.US,D,20080609,000000,1.56,1.58,1.44,1.47,4170324,0
+SANM.US,D,20080610,000000,1.46,1.52,1.45,1.52,2169034,0
+SANM.US,D,20080611,000000,1.5,1.56,1.47,1.51,4899315,0
+SANM.US,D,20080612,000000,1.54,1.55,1.5,1.5,3196509,0
+SANM.US,D,20080613,000000,1.5,1.55,1.5,1.55,3297538,0
+SANM.US,D,20080616,000000,1.53,1.57,1.51,1.57,4397632,0
+SANM.US,D,20080617,000000,1.57,1.57,1.54,1.57,6096550,0
+SANM.US,D,20080618,000000,1.57,1.57,1.52,1.54,4803985,0
+SANM.US,D,20080619,000000,1.53,1.56,1.52,1.54,3121063,0
+SANM.US,D,20080620,000000,1.53,1.55,1.51,1.55,2975172,0
+SANM.US,D,20080623,000000,1.53,1.54,1.5,1.52,3012328,0
+SANM.US,D,20080624,000000,1.53,1.53,1.45,1.5,5621652,0
+SANM.US,D,20080625,000000,1.5,1.57,1.46,1.49,4657285,0
+SANM.US,D,20080626,000000,1.49,1.52,1.32,1.36,12186126,0
+SANM.US,D,20080627,000000,1.4,1.4,1.24,1.25,71974800,0
+SANM.US,D,20080630,000000,1.26,1.36,1.26,1.28,12211864,0
+SANM.US,D,20080701,000000,1.3,1.34,1.25,1.29,10477051,0
+SANM.US,D,20080702,000000,1.29,1.32,1.23,1.23,5754007,0
+SANM.US,D,20080703,000000,1.23,1.32,1.23,1.26,4360370,0
+SANM.US,D,20080707,000000,1.28,1.31,1.25,1.26,4299355,0
+SANM.US,D,20080708,000000,1.29,1.29,1.21,1.24,7073798,0
+SANM.US,D,20080709,000000,1.23,1.27,1.15,1.16,5628140,0
+SANM.US,D,20080710,000000,1.15,1.19,1.1,1.14,5961158,0
+SANM.US,D,20080711,000000,1.11,1.17,1.09,1.15,2605182,0
+SANM.US,D,20080714,000000,1.17,1.18,1.05,1.07,6217735,0
+SANM.US,D,20080715,000000,1.11,1.25,1.11,1.15,15134483,0
+SANM.US,D,20080716,000000,1.17,1.29,1.17,1.27,8758874,0
+SANM.US,D,20080717,000000,1.28,1.4,1.28,1.4,5674365,0
+SANM.US,D,20080718,000000,1.4,1.41,1.34,1.35,6401982,0
+SANM.US,D,20080721,000000,1.36,1.39,1.35,1.35,1549744,0
+SANM.US,D,20080722,000000,1.36,1.42,1.35,1.42,13347762,0
+SANM.US,D,20080723,000000,1.42,1.42,1.36,1.37,14076116,0
+SANM.US,D,20080724,000000,1.6,1.74,1.59,1.61,19583536,0
+SANM.US,D,20080725,000000,1.66,1.7,1.62,1.7,6867776,0
+SANM.US,D,20080728,000000,1.7,1.73,1.66,1.69,9117596,0
+SANM.US,D,20080729,000000,1.69,1.75,1.68,1.75,6713892,0
+SANM.US,D,20080730,000000,1.73,1.77,1.68,1.76,5940303,0
+SANM.US,D,20080731,000000,1.71,1.77,1.69,1.77,4963735,0
+SANM.US,D,20080801,000000,1.76,1.76,1.7,1.73,10793819,0
+SANM.US,D,20080804,000000,1.73,1.82,1.71,1.78,10581655,0
+SANM.US,D,20080805,000000,1.8,1.85,1.75,1.85,7724940,0
+SANM.US,D,20080806,000000,1.85,1.98,1.8,1.96,10705174,0
+SANM.US,D,20080807,000000,1.93,2.04,1.89,2.04,10026370,0
+SANM.US,D,20080808,000000,2.02,2.14,2,2.14,9678600,0
+SANM.US,D,20080811,000000,2.13,2.2,2.1,2.18,7574985,0
+SANM.US,D,20080812,000000,2.18,2.23,2.16,2.17,6627416,0
+SANM.US,D,20080813,000000,2.19,2.24,2.01,2.22,7987721,0
+SANM.US,D,20080814,000000,2.2,2.25,2.19,2.23,3718285,0
+SANM.US,D,20080815,000000,2.25,2.26,2.19,2.22,4446019,0
+SANM.US,D,20080818,000000,2.2,2.28,2.13,2.15,5440265,0
+SANM.US,D,20080819,000000,2.13,2.14,1.9,1.98,7447863,0
+SANM.US,D,20080820,000000,2.03,2.09,2,2.04,3575933,0
+SANM.US,D,20080821,000000,2.02,2.11,2,2.09,5474016,0
+SANM.US,D,20080822,000000,2.08,2.15,1.97,2,8484276,0
+SANM.US,D,20080825,000000,2.03,2.09,2.01,2.06,3663297,0
+SANM.US,D,20080826,000000,2.06,2.11,2.01,2.04,5511377,0
+SANM.US,D,20080827,000000,2.05,2.2,2.03,2.19,7657571,0
+SANM.US,D,20080828,000000,2.17,2.4,2.17,2.35,7931071,0
+SANM.US,D,20080829,000000,2.33,2.35,2.27,2.35,4306628,0
+SANM.US,D,20080902,000000,2.39,2.66,2.35,2.62,19840802,0
+SANM.US,D,20080903,000000,2.62,2.65,2.42,2.59,14273131,0
+SANM.US,D,20080904,000000,2.55,2.58,2.19,2.24,10457032,0
+SANM.US,D,20080905,000000,2.23,2.4,2.09,2.39,11573946,0
+SANM.US,D,20080908,000000,2.45,2.53,2.14,2.22,7429415,0
+SANM.US,D,20080909,000000,2.2,2.4,2,2.06,7588571,0
+SANM.US,D,20080910,000000,2.13,2.16,2.05,2.14,6111586,0
+SANM.US,D,20080911,000000,2.14,2.29,2.08,2.24,4738202,0
+SANM.US,D,20080912,000000,2.23,2.24,2.15,2.19,2852758,0
+SANM.US,D,20080915,000000,2.12,2.19,1.98,2.01,3054425,0
+SANM.US,D,20080916,000000,1.98,2.01,1.77,1.99,5139989,0
+SANM.US,D,20080917,000000,1.91,2,1.53,1.68,9579303,0
+SANM.US,D,20080918,000000,1.71,1.91,1.51,1.79,12641926,0
+SANM.US,D,20080919,000000,1.99,2,1.66,1.92,16718348,0
+SANM.US,D,20080922,000000,1.89,1.92,1.6,1.6,5449197,0
+SANM.US,D,20080923,000000,1.65,1.74,1.53,1.62,5441601,0
+SANM.US,D,20080924,000000,1.65,1.7,1.51,1.53,3558942,0
+SANM.US,D,20080925,000000,1.55,1.61,1.49,1.49,3442582,0
+SANM.US,D,20080926,000000,1.45,1.67,1.45,1.64,5329664,0
+SANM.US,D,20080929,000000,1.6,1.66,1.4,1.42,7076943,0
+SANM.US,D,20080930,000000,1.45,1.6,1.37,1.4,7542923,0
+SANM.US,D,20081001,000000,1.41,1.46,1.33,1.33,4950664,0
+SANM.US,D,20081002,000000,1.34,1.4,1.31,1.35,6164223,0
+SANM.US,D,20081003,000000,1.38,1.51,1.2,1.39,16658248,0
+SANM.US,D,20081006,000000,1.28,1.38,1.22,1.35,8085667,0
+SANM.US,D,20081007,000000,1.37,1.39,0.93,0.94,13848580,0
+SANM.US,D,20081008,000000,0.95,1.15,0.94,1,8104185,0
+SANM.US,D,20081009,000000,1.06,1.15,1.01,1.01,8074337,0
+SANM.US,D,20081010,000000,1,1.06,0.92,1.02,6704166,0
+SANM.US,D,20081013,000000,1.08,1.15,1.02,1.09,7203581,0
+SANM.US,D,20081014,000000,1.14,1.15,1.02,1.06,6144412,0
+SANM.US,D,20081015,000000,1.04,1.1,0.89,0.89,2759078,0
+SANM.US,D,20081016,000000,0.91,1.03,0.8,0.94,4720667,0
+SANM.US,D,20081017,000000,0.89,0.95,0.83,0.85,6292728,0
+SANM.US,D,20081020,000000,0.95,0.95,0.85,0.9,2457378,0
+SANM.US,D,20081021,000000,0.89,0.92,0.85,0.85,2227427,0
+SANM.US,D,20081022,000000,0.86,0.86,0.74,0.79,3632453,0
+SANM.US,D,20081023,000000,0.84,0.84,0.65,0.73,4024532,0
+SANM.US,D,20081024,000000,0.65,0.73,0.65,0.7,3346234,0
+SANM.US,D,20081027,000000,0.69,0.73,0.66,0.66,3680258,0
+SANM.US,D,20081028,000000,0.69,0.74,0.58,0.68,6682551,0
+SANM.US,D,20081029,000000,0.72,0.72,0.6,0.65,6872981,0
+SANM.US,D,20081030,000000,0.67,0.67,0.61,0.64,3878478,0
+SANM.US,D,20081031,000000,0.65,0.75,0.63,0.75,4652197,0
+SANM.US,D,20081103,000000,0.74,0.77,0.72,0.72,2612452,0
+SANM.US,D,20081104,000000,0.75,0.82,0.7,0.77,7920162,0
+SANM.US,D,20081105,000000,0.7,0.82,0.7,0.72,4242581,0
+SANM.US,D,20081106,000000,0.72,0.77,0.7,0.71,3708596,0
+SANM.US,D,20081107,000000,0.75,0.75,0.7,0.73,3258405,0
+SANM.US,D,20081110,000000,0.75,0.75,0.66,0.66,2727856,0
+SANM.US,D,20081111,000000,0.66,0.68,0.65,0.65,1832479,0
+SANM.US,D,20081112,000000,0.65,0.66,0.6,0.6,4855105,0
+SANM.US,D,20081113,000000,0.61,0.65,0.55,0.63,4760819,0
+SANM.US,D,20081114,000000,0.6,0.61,0.5,0.5,5838576,0
+SANM.US,D,20081117,000000,0.53,0.53,0.48,0.49,5256887,0
+SANM.US,D,20081118,000000,0.5,0.52,0.43,0.47,7002220,0
+SANM.US,D,20081119,000000,0.48,0.48,0.36,0.36,6552401,0
+SANM.US,D,20081120,000000,0.38,0.4,0.27,0.27,11911108,0
+SANM.US,D,20081121,000000,0.3,0.34,0.3,0.34,8910422,0
+SANM.US,D,20081124,000000,0.4,0.49,0.37,0.48,4964121,0
+SANM.US,D,20081125,000000,0.48,0.49,0.39,0.48,6229846,0
+SANM.US,D,20081126,000000,0.47,0.6,0.41,0.57,6232424,0
+SANM.US,D,20081128,000000,0.57,0.7,0.53,0.64,3408017,0
+SANM.US,D,20081201,000000,0.63,0.63,0.46,0.47,3465925,0
+SANM.US,D,20081202,000000,0.49,0.53,0.44,0.45,5069710,0
+SANM.US,D,20081203,000000,0.44,0.49,0.42,0.45,4270866,0
+SANM.US,D,20081204,000000,0.43,0.56,0.43,0.48,6361801,0
+SANM.US,D,20081205,000000,0.48,0.5,0.44,0.48,4653396,0
+SANM.US,D,20081208,000000,0.49,0.54,0.48,0.5,3278993,0
+SANM.US,D,20081209,000000,0.48,0.57,0.48,0.51,2395002,0
+SANM.US,D,20081210,000000,0.52,0.55,0.51,0.55,1502849,0
+SANM.US,D,20081211,000000,0.54,0.59,0.52,0.53,1744297,0
+SANM.US,D,20081212,000000,0.5,0.57,0.5,0.57,1907944,0
+SANM.US,D,20081215,000000,0.58,0.58,0.5,0.5,3024218,0
+SANM.US,D,20081216,000000,0.5,0.55,0.48,0.55,2816076,0
+SANM.US,D,20081217,000000,0.53,0.63,0.51,0.55,5495684,0
+SANM.US,D,20081218,000000,0.55,0.57,0.48,0.5,2487581,0
+SANM.US,D,20081219,000000,0.53,0.56,0.46,0.46,4913703,0
+SANM.US,D,20081222,000000,0.48,0.51,0.45,0.5,2238510,0
+SANM.US,D,20081223,000000,0.5,0.52,0.46,0.48,1140485,0
+SANM.US,D,20081224,000000,0.48,0.5,0.48,0.49,754697,0
+SANM.US,D,20081226,000000,0.45,0.49,0.45,0.48,504885,0
+SANM.US,D,20081229,000000,0.47,0.48,0.44,0.44,1625177,0
+SANM.US,D,20081230,000000,0.45,0.47,0.41,0.47,2620496,0
+SANM.US,D,20081231,000000,0.46,0.47,0.43,0.47,1834129,0
+SANM.US,D,20090102,000000,0.48,0.51,0.45,0.5,1746893,0
+SANM.US,D,20090105,000000,0.51,0.52,0.46,0.46,5453897,0
+SANM.US,D,20090106,000000,0.47,0.51,0.47,0.49,4288862,0
+SANM.US,D,20090107,000000,0.48,0.48,0.45,0.47,3268539,0
+SANM.US,D,20090108,000000,0.47,0.51,0.46,0.5,2339339,0
+SANM.US,D,20090109,000000,0.5,0.53,0.48,0.48,2634014,0
+SANM.US,D,20090112,000000,0.51,0.51,0.45,0.45,2287335,0
+SANM.US,D,20090113,000000,0.46,0.47,0.42,0.42,1970296,0
+SANM.US,D,20090114,000000,0.41,0.42,0.38,0.38,2798144,0
+SANM.US,D,20090115,000000,0.39,0.42,0.35,0.38,2954011,0
+SANM.US,D,20090116,000000,0.38,0.42,0.35,0.38,3144559,0
+SANM.US,D,20090120,000000,0.36,0.39,0.34,0.39,4020041,0
+SANM.US,D,20090121,000000,0.39,0.4,0.34,0.38,4639982,0
+SANM.US,D,20090122,000000,0.36,0.37,0.32,0.32,13943054,0
+SANM.US,D,20090123,000000,0.32,0.36,0.31,0.33,4943219,0
+SANM.US,D,20090126,000000,0.33,0.37,0.32,0.35,4472900,0
+SANM.US,D,20090127,000000,0.35,0.39,0.33,0.34,4255076,0
+SANM.US,D,20090128,000000,0.35,0.39,0.35,0.37,3738690,0
+SANM.US,D,20090129,000000,0.37,0.39,0.36,0.37,2712371,0
+SANM.US,D,20090130,000000,0.37,0.38,0.33,0.33,3381406,0
+SANM.US,D,20090202,000000,0.33,0.36,0.31,0.32,3984205,0
+SANM.US,D,20090203,000000,0.32,0.37,0.32,0.34,3352410,0
+SANM.US,D,20090204,000000,0.35,0.35,0.3,0.32,5038686,0
+SANM.US,D,20090205,000000,0.32,0.34,0.3,0.31,4163975,0
+SANM.US,D,20090206,000000,0.32,0.36,0.32,0.36,5267258,0
+SANM.US,D,20090209,000000,0.36,0.37,0.33,0.35,3127572,0
+SANM.US,D,20090210,000000,0.35,0.36,0.33,0.33,2311456,0
+SANM.US,D,20090211,000000,0.33,0.35,0.31,0.32,2674962,0
+SANM.US,D,20090212,000000,0.31,0.34,0.3,0.32,3574117,0
+SANM.US,D,20090213,000000,0.32,0.34,0.31,0.33,3253711,0
+SANM.US,D,20090217,000000,0.32,0.34,0.3,0.3,3807679,0
+SANM.US,D,20090218,000000,0.3,0.32,0.3,0.3,3124541,0
+SANM.US,D,20090219,000000,0.31,0.32,0.28,0.29,7269167,0
+SANM.US,D,20090220,000000,0.29,0.3,0.28,0.28,4226132,0
+SANM.US,D,20090223,000000,0.28,0.3,0.27,0.27,2411056,0
+SANM.US,D,20090224,000000,0.27,0.31,0.27,0.28,4532019,0
+SANM.US,D,20090225,000000,0.29,0.31,0.28,0.3,3834463,0
+SANM.US,D,20090226,000000,0.3,0.31,0.28,0.28,2022868,0
+SANM.US,D,20090227,000000,0.28,0.3,0.25,0.25,4750027,0
+SANM.US,D,20090302,000000,0.25,0.27,0.24,0.24,3871547,0
+SANM.US,D,20090303,000000,0.24,0.27,0.23,0.23,1938015,0
+SANM.US,D,20090304,000000,0.25,0.25,0.22,0.23,2445167,0
+SANM.US,D,20090305,000000,0.23,0.26,0.2,0.2,2001328,0
+SANM.US,D,20090306,000000,0.22,0.24,0.19,0.2,3369891,0
+SANM.US,D,20090309,000000,0.2,0.22,0.18,0.2,3079625,0
+SANM.US,D,20090310,000000,0.2,0.24,0.2,0.22,4171582,0
+SANM.US,D,20090311,000000,0.23,0.24,0.2,0.21,4332030,0
+SANM.US,D,20090312,000000,0.22,0.26,0.19,0.25,14866302,0
+SANM.US,D,20090313,000000,0.26,0.26,0.24,0.24,3498552,0
+SANM.US,D,20090316,000000,0.24,0.26,0.24,0.25,3655915,0
+SANM.US,D,20090317,000000,0.25,0.25,0.23,0.25,3126744,0
+SANM.US,D,20090318,000000,0.25,0.26,0.23,0.26,6009690,0
+SANM.US,D,20090319,000000,0.26,0.28,0.25,0.26,3843558,0
+SANM.US,D,20090320,000000,0.27,0.28,0.25,0.28,5483428,0
+SANM.US,D,20090323,000000,0.29,0.32,0.28,0.31,4498956,0
+SANM.US,D,20090324,000000,0.31,0.32,0.29,0.29,3092062,0
+SANM.US,D,20090325,000000,0.29,0.33,0.29,0.31,5952742,0
+SANM.US,D,20090326,000000,0.33,0.35,0.31,0.35,4253994,0
+SANM.US,D,20090327,000000,0.35,0.45,0.32,0.37,3332454,0
+SANM.US,D,20090330,000000,0.37,0.37,0.31,0.31,3266593,0
+SANM.US,D,20090331,000000,0.32,0.34,0.31,0.31,3624588,0
+SANM.US,D,20090401,000000,0.3,0.34,0.3,0.33,2259066,0
+SANM.US,D,20090402,000000,0.34,0.37,0.34,0.36,3310093,0
+SANM.US,D,20090403,000000,0.37,0.37,0.34,0.35,1835933,0
+SANM.US,D,20090406,000000,0.36,0.37,0.35,0.35,2138390,0
+SANM.US,D,20090407,000000,0.35,0.37,0.34,0.35,2001735,0
+SANM.US,D,20090408,000000,0.35,0.44,0.35,0.43,5295636,0
+SANM.US,D,20090409,000000,0.44,0.51,0.44,0.48,7581933,0
+SANM.US,D,20090413,000000,0.48,0.48,0.44,0.45,2029063,0
+SANM.US,D,20090414,000000,0.45,0.46,0.43,0.43,2248944,0
+SANM.US,D,20090415,000000,0.43,0.45,0.4,0.44,1576457,0
+SANM.US,D,20090416,000000,0.45,0.49,0.45,0.48,2752337,0
+SANM.US,D,20090417,000000,0.49,0.52,0.46,0.5,4017829,0
+SANM.US,D,20090420,000000,0.5,0.52,0.47,0.49,2883102,0
+SANM.US,D,20090421,000000,0.49,0.49,0.43,0.48,2857683,0
+SANM.US,D,20090422,000000,0.46,0.59,0.46,0.55,5696162,0
+SANM.US,D,20090423,000000,0.49,0.5,0.46,0.46,4360398,0
+SANM.US,D,20090424,000000,0.46,0.47,0.43,0.43,3902354,0
+SANM.US,D,20090427,000000,0.42,0.48,0.41,0.44,3495582,0
+SANM.US,D,20090428,000000,0.45,0.5,0.45,0.5,2617104,0
+SANM.US,D,20090429,000000,0.5,0.56,0.5,0.55,3160608,0
+SANM.US,D,20090430,000000,0.55,0.62,0.55,0.56,4970045,0
+SANM.US,D,20090501,000000,0.6,0.62,0.56,0.56,2895119,0
+SANM.US,D,20090504,000000,0.59,0.6,0.56,0.57,4640115,0
+SANM.US,D,20090505,000000,0.57,0.62,0.56,0.6,3074309,0
+SANM.US,D,20090506,000000,0.62,0.64,0.6,0.63,3812235,0
+SANM.US,D,20090507,000000,0.65,0.66,0.6,0.6,3192116,0
+SANM.US,D,20090508,000000,0.62,0.65,0.57,0.58,3661163,0
+SANM.US,D,20090511,000000,0.61,0.65,0.6,0.64,3101941,0
+SANM.US,D,20090512,000000,0.65,0.66,0.6,0.64,2618248,0
+SANM.US,D,20090513,000000,0.62,0.63,0.56,0.56,3062648,0
+SANM.US,D,20090514,000000,0.56,0.65,0.56,0.59,2489865,0
+SANM.US,D,20090515,000000,0.62,0.62,0.56,0.56,2889091,0
+SANM.US,D,20090518,000000,0.56,0.61,0.56,0.6,2470991,0
+SANM.US,D,20090519,000000,0.61,0.64,0.59,0.6,1960302,0
+SANM.US,D,20090520,000000,0.63,0.64,0.61,0.62,2623649,0
+SANM.US,D,20090521,000000,0.62,0.64,0.6,0.61,2021848,0
+SANM.US,D,20090522,000000,0.62,0.63,0.59,0.6,1952911,0
+SANM.US,D,20090526,000000,0.58,0.64,0.58,0.64,3145770,0
+SANM.US,D,20090527,000000,0.64,0.69,0.63,0.63,4638750,0
+SANM.US,D,20090528,000000,0.65,0.66,0.58,0.59,4396305,0
+SANM.US,D,20090529,000000,0.59,0.72,0.55,0.69,9217816,0
+SANM.US,D,20090601,000000,0.65,0.7,0.6,0.69,3040213,0
+SANM.US,D,20090602,000000,0.69,0.71,0.67,0.7,1641784,0
+SANM.US,D,20090603,000000,0.7,0.7,0.61,0.68,1726367,0
+SANM.US,D,20090604,000000,0.68,0.7,0.65,0.69,1453797,0
+SANM.US,D,20090605,000000,0.69,0.7,0.65,0.68,1470498,0
+SANM.US,D,20090608,000000,0.7,0.7,0.66,0.67,864542,0
+SANM.US,D,20090609,000000,0.67,0.69,0.65,0.67,1044347,0
+SANM.US,D,20090610,000000,0.67,0.69,0.65,0.66,1647871,0
+SANM.US,D,20090611,000000,0.66,0.68,0.65,0.66,1584743,0
+SANM.US,D,20090612,000000,0.66,0.68,0.65,0.67,1121889,0
+SANM.US,D,20090615,000000,0.68,0.68,0.62,0.63,2149565,0
+SANM.US,D,20090616,000000,0.63,0.63,0.56,0.57,2629708,0
+SANM.US,D,20090617,000000,0.57,0.59,0.53,0.54,2418010,0
+SANM.US,D,20090618,000000,0.53,0.55,0.53,0.55,1183855,0
+SANM.US,D,20090619,000000,0.56,0.57,0.49,0.5,4909832,0
+SANM.US,D,20090622,000000,0.49,0.52,0.46,0.46,2110690,0
+SANM.US,D,20090623,000000,0.46,0.49,0.45,0.48,2209683,0
+SANM.US,D,20090624,000000,0.49,0.5,0.43,0.46,3602423,0
+SANM.US,D,20090625,000000,0.46,0.53,0.45,0.49,4196731,0
+SANM.US,D,20090626,000000,0.47,0.49,0.4,0.4,94916511,0
+SANM.US,D,20090629,000000,0.44,0.45,0.41,0.43,5575644,0
+SANM.US,D,20090630,000000,0.46,0.48,0.42,0.44,2265461,0
+SANM.US,D,20090701,000000,0.44,0.46,0.44,0.46,2808452,0
+SANM.US,D,20090702,000000,0.45,0.46,0.43,0.43,2541627,0
+SANM.US,D,20090706,000000,0.44,0.44,0.4,0.4,3112534,0
+SANM.US,D,20090707,000000,0.41,0.42,0.36,0.37,4696862,0
+SANM.US,D,20090708,000000,0.37,0.4,0.36,0.37,2691002,0
+SANM.US,D,20090709,000000,0.38,0.4,0.37,0.39,2631921,0
+SANM.US,D,20090710,000000,0.39,0.41,0.37,0.4,2330451,0
+SANM.US,D,20090713,000000,0.4,0.41,0.39,0.4,1571503,0
+SANM.US,D,20090714,000000,0.4,0.41,0.39,0.41,1357135,0
+SANM.US,D,20090715,000000,0.41,0.47,0.41,0.45,6666283,0
+SANM.US,D,20090716,000000,0.46,0.49,0.45,0.45,1687960,0
+SANM.US,D,20090717,000000,0.47,0.47,0.45,0.46,885253,0
+SANM.US,D,20090720,000000,0.48,0.49,0.46,0.47,2108917,0
+SANM.US,D,20090721,000000,0.48,0.49,0.46,0.47,1391485,0
+SANM.US,D,20090722,000000,0.47,0.48,0.45,0.45,3612904,0
+SANM.US,D,20090723,000000,0.51,0.56,0.5,0.56,16019854,0
+SANM.US,D,20090724,000000,0.56,0.59,0.52,0.57,4783921,0
+SANM.US,D,20090727,000000,0.57,0.58,0.55,0.58,4290505,0
+SANM.US,D,20090728,000000,0.57,0.59,0.53,0.59,3036723,0
+SANM.US,D,20090729,000000,0.55,0.59,0.55,0.57,1297661,0
+SANM.US,D,20090730,000000,0.57,0.6,0.57,0.59,2274065,0
+SANM.US,D,20090731,000000,0.59,0.61,0.59,0.61,1912264,0
+SANM.US,D,20090803,000000,0.61,0.64,0.6,0.64,2101390,0
+SANM.US,D,20090804,000000,0.64,0.65,0.62,0.64,2756160,0
+SANM.US,D,20090805,000000,0.64,0.66,0.6,0.63,3010767,0
+SANM.US,D,20090806,000000,0.62,0.76,0.62,0.73,10057871,0
+SANM.US,D,20090807,000000,0.77,0.9,0.75,0.85,11042189,0
+SANM.US,D,20090810,000000,0.83,0.86,0.79,0.82,2518759,0
+SANM.US,D,20090811,000000,0.82,0.82,0.7,0.77,3091623,0
+SANM.US,D,20090812,000000,0.78,0.84,0.76,0.82,2807571,0
+SANM.US,D,20090813,000000,0.82,0.83,0.77,0.77,2191194,0
+SANM.US,D,20090814,000000,0.78,0.8,0.73,0.8,2676555,0
+SANM.US,D,20090914,000000,7.11,7.44,6.87,7.29,739378,0
+SANM.US,D,20090915,000000,7.39,7.82,7.35,7.75,1099061,0
+SANM.US,D,20090916,000000,7.89,8.54,7.84,8.48,2422703,0
+SANM.US,D,20090917,000000,8.49,8.79,8.44,8.58,1861998,0
+SANM.US,D,20090918,000000,8.61,8.83,8.51,8.81,1070109,0
+SANM.US,D,20090921,000000,8.63,8.84,8.55,8.77,900578,0
+SANM.US,D,20090922,000000,8.85,9,8.82,8.99,856274,0
+SANM.US,D,20090923,000000,9.04,9.06,8.21,8.51,1313717,0
+SANM.US,D,20090924,000000,8.5,8.51,7.53,7.71,2030769,0
+SANM.US,D,20090925,000000,7.66,7.72,7.45,7.62,1025662,0
+SANM.US,D,20090928,000000,7.73,8.15,7.7,8.03,822782,0
+SANM.US,D,20090929,000000,8.03,8.16,7.94,8.04,910668,0
+SANM.US,D,20090930,000000,8.18,8.66,8.1,8.6,946737,0
+SANM.US,D,20091001,000000,8.45,8.58,8.03,8.05,937623,0
+SANM.US,D,20091002,000000,8.02,8.24,7.53,8.18,977265,0
+SANM.US,D,20091005,000000,8.25,8.68,8.21,8.61,1506578,0
+SANM.US,D,20091006,000000,8.65,9.15,8.6,8.66,1700653,0
+SANM.US,D,20091007,000000,8.61,8.69,8.4,8.57,376250,0
+SANM.US,D,20091008,000000,8.6,8.8,8.6,8.71,924996,0
+SANM.US,D,20091009,000000,8.69,8.87,8.56,8.86,877555,0
+SANM.US,D,20091012,000000,8.95,8.99,8.72,8.73,618282,0
+SANM.US,D,20091013,000000,8.69,8.79,8.42,8.54,910862,0
+SANM.US,D,20091014,000000,8.7,8.95,8.61,8.83,1537143,0
+SANM.US,D,20091015,000000,8.78,8.96,8.57,8.92,521460,0
+SANM.US,D,20091016,000000,8.92,8.94,8.6,8.84,991137,0
+SANM.US,D,20091019,000000,8.83,8.83,8.59,8.61,766455,0
+SANM.US,D,20091020,000000,8.6,8.7,8.27,8.34,715019,0
+SANM.US,D,20091021,000000,8.24,8.69,8.23,8.48,782853,0
+SANM.US,D,20091022,000000,8.55,8.61,8.21,8.54,519250,0
+SANM.US,D,20091023,000000,8.6,8.66,8.22,8.25,810632,0
+SANM.US,D,20091026,000000,8.36,8.5,7.86,7.92,830443,0
+SANM.US,D,20091027,000000,8,8.07,7.14,7.21,1298227,0
+SANM.US,D,20091028,000000,7.17,7.19,6.45,6.75,2231795,0
+SANM.US,D,20091029,000000,6.84,7.12,6.84,6.89,824915,0
+SANM.US,D,20091030,000000,6.83,6.89,6.39,6.42,1077111,0
+SANM.US,D,20091102,000000,6.45,6.87,6.27,6.49,1103381,0
+SANM.US,D,20091103,000000,6.45,6.46,6.12,6.34,998530,0
+SANM.US,D,20091104,000000,6.55,6.72,6.4,6.63,1271909,0
+SANM.US,D,20091105,000000,7.53,8.55,7.45,8.45,4564853,0
+SANM.US,D,20091106,000000,8.17,8.34,8.04,8.2,1163585,0
+SANM.US,D,20091109,000000,8.26,8.64,8.26,8.39,960612,0
+SANM.US,D,20091110,000000,8.34,8.44,8.03,8.09,1236089,0
+SANM.US,D,20091111,000000,8.25,8.55,8.16,8.51,1053142,0
+SANM.US,D,20091112,000000,8.58,8.82,8.28,8.41,842152,0
+SANM.US,D,20091113,000000,8.41,8.48,8.21,8.4,454375,0
+SANM.US,D,20091116,000000,8.57,8.85,8.45,8.79,914648,0
+SANM.US,D,20091117,000000,8.79,8.91,8.67,8.83,747886,0
+SANM.US,D,20091118,000000,8.79,8.86,8.71,8.85,595600,0
+SANM.US,D,20091119,000000,8.65,8.85,8.25,8.36,1276561,0
+SANM.US,D,20091120,000000,8.43,8.59,8.27,8.3,873285,0
+SANM.US,D,20091123,000000,8.52,8.67,8.29,8.37,750111,0
+SANM.US,D,20091124,000000,8.39,8.49,8.22,8.35,781250,0
+SANM.US,D,20091125,000000,8.36,8.52,8.25,8.3,346943,0
+SANM.US,D,20091127,000000,8,8.33,7.75,8.09,320409,0
+SANM.US,D,20091130,000000,8,8.2,7.74,8.08,1337497,0
+SANM.US,D,20091201,000000,8.1,8.4,8.06,8.11,707114,0
+SANM.US,D,20091202,000000,8.04,8.5,8.04,8.4,876701,0
+SANM.US,D,20091203,000000,8.51,8.84,8.51,8.71,1428729,0
+SANM.US,D,20091204,000000,8.84,9.23,8.74,9.21,1647589,0
+SANM.US,D,20091207,000000,9.18,9.69,9.14,9.5,1095520,0
+SANM.US,D,20091208,000000,9.41,9.8,9.28,9.52,1309459,0
+SANM.US,D,20091209,000000,9.46,9.58,9.26,9.51,559521,0
+SANM.US,D,20091210,000000,9.44,9.56,9.3,9.37,455789,0
+SANM.US,D,20091211,000000,9.25,9.5,9.23,9.49,543364,0
+SANM.US,D,20091214,000000,9.54,9.76,9.42,9.62,765318,0
+SANM.US,D,20091215,000000,9.58,9.85,9.48,9.83,764776,0
+SANM.US,D,20091216,000000,9.83,9.95,9.79,9.82,547659,0
+SANM.US,D,20091217,000000,9.7,9.8,9.41,9.44,669170,0
+SANM.US,D,20091218,000000,9.7,9.78,9.44,9.49,521883,0
+SANM.US,D,20091221,000000,9.65,9.94,9.52,9.85,693418,0
+SANM.US,D,20091222,000000,9.93,10.82,9.86,10.79,1985648,0
+SANM.US,D,20091223,000000,10.9,10.95,10.57,10.81,710616,0
+SANM.US,D,20091224,000000,10.89,11.16,10.82,11.02,322993,0
+SANM.US,D,20091228,000000,11.17,11.25,10.94,11.22,647897,0
+SANM.US,D,20091229,000000,11.18,11.35,11.18,11.34,521286,0
+SANM.US,D,20091230,000000,11.24,11.4,11.05,11.39,628752,0
+SANM.US,D,20091231,000000,11.27,11.43,11,11.03,917637,0
+SANM.US,D,20100104,000000,11.3,11.55,11,11.55,1515321,0
+SANM.US,D,20100105,000000,11.53,11.82,11.25,11.73,1249920,0
+SANM.US,D,20100106,000000,11.6,11.74,11.3,11.38,521301,0
+SANM.US,D,20100107,000000,11.38,11.54,11.26,11.46,365049,0
+SANM.US,D,20100108,000000,11.36,11.52,11.33,11.45,343559,0
+SANM.US,D,20100111,000000,11.36,11.55,11.25,11.53,509517,0
+SANM.US,D,20100112,000000,11.48,11.73,11.35,11.62,769619,0
+SANM.US,D,20100113,000000,11.54,11.7,11.42,11.66,559493,0
+SANM.US,D,20100114,000000,11.63,12.15,11.6,12.11,927890,0
+SANM.US,D,20100115,000000,12.09,12.12,11.76,12.03,1409494,0
+SANM.US,D,20100119,000000,11.92,12.38,11.9,12.31,628883,0
+SANM.US,D,20100120,000000,12.17,12.21,11.88,11.96,1593099,0
+SANM.US,D,20100121,000000,12,12.24,11.94,11.94,963483,0
+SANM.US,D,20100122,000000,11.98,12.2,11.88,11.91,1461100,0
+SANM.US,D,20100125,000000,11.99,12.09,11.47,11.65,1559833,0
+SANM.US,D,20100126,000000,11.75,12.45,11.65,12.3,2789782,0
+SANM.US,D,20100127,000000,14.35,14.55,13.65,14.15,7277489,0
+SANM.US,D,20100128,000000,13.96,14.32,13.41,13.77,1708994,0
+SANM.US,D,20100129,000000,13.96,14.01,12.91,13.2,1756234,0
+SANM.US,D,20100201,000000,13.2,13.99,13.06,13.89,1534588,0
+SANM.US,D,20100202,000000,13.95,14.39,13.89,14.19,1637393,0
+SANM.US,D,20100203,000000,14.11,14.4,13.83,13.87,1595028,0
+SANM.US,D,20100204,000000,13.67,13.69,13.01,13.12,1127958,0
+SANM.US,D,20100205,000000,13.04,13.11,12.31,12.71,2937181,0
+SANM.US,D,20100208,000000,12.67,13.41,12.5,13.07,1421324,0
+SANM.US,D,20100209,000000,13.25,13.9,13.11,13.58,1883577,0
+SANM.US,D,20100210,000000,13.6,13.99,13.59,13.75,919939,0
+SANM.US,D,20100211,000000,13.85,14.35,13.43,14.2,1312366,0
+SANM.US,D,20100212,000000,13.99,14.52,13.61,14.52,1190203,0
+SANM.US,D,20100216,000000,14.56,15.69,14.52,15.63,2444812,0
+SANM.US,D,20100217,000000,15.69,15.83,15.08,15.25,2100872,0
+SANM.US,D,20100218,000000,15.21,16.8,15.1,16.48,3078258,0
+SANM.US,D,20100219,000000,16.38,16.81,16.29,16.41,2131013,0
+SANM.US,D,20100222,000000,16.55,16.75,16.47,16.49,2271476,0
+SANM.US,D,20100223,000000,16.34,16.52,15.75,15.96,1458641,0
+SANM.US,D,20100224,000000,15.95,16.19,15.79,16.14,1137643,0
+SANM.US,D,20100225,000000,16.11,16.21,15.77,16.05,1530848,0
+SANM.US,D,20100226,000000,15.95,16.68,15.83,16.54,1151797,0
+SANM.US,D,20100301,000000,16.54,17.75,16.51,17.4,2352651,0
+SANM.US,D,20100302,000000,17.51,17.65,17.25,17.47,1688288,0
+SANM.US,D,20100303,000000,17.28,17.5,16.94,17,936663,0
+SANM.US,D,20100304,000000,16.99,17.34,16.71,17.22,717311,0
+SANM.US,D,20100305,000000,17.34,17.55,17.12,17.49,577168,0
+SANM.US,D,20100308,000000,17.47,17.56,17.11,17.25,693321,0
+SANM.US,D,20100309,000000,17.07,17.88,16.95,17.32,930376,0
+SANM.US,D,20100310,000000,17.27,17.62,17.25,17.56,803735,0
+SANM.US,D,20100311,000000,17.36,17.44,17.1,17.44,702532,0
+SANM.US,D,20100312,000000,17.49,17.69,17.36,17.66,366294,0
+SANM.US,D,20100315,000000,17.65,17.66,17.04,17.29,377488,0
+SANM.US,D,20100316,000000,17.34,17.57,17.25,17.53,264221,0
+SANM.US,D,20100317,000000,17.54,18.15,17.52,17.94,573478,0
+SANM.US,D,20100318,000000,17.91,17.91,17.68,17.86,730582,0
+SANM.US,D,20100319,000000,17.85,17.89,16.54,16.57,2220052,0
+SANM.US,D,20100322,000000,16.54,16.89,16.06,16.83,1076754,0
+SANM.US,D,20100323,000000,16.92,17.56,16.81,17.49,692724,0
+SANM.US,D,20100324,000000,17.26,17.44,16.61,16.68,913463,0
+SANM.US,D,20100325,000000,16.72,16.92,16.34,16.36,1089724,0
+SANM.US,D,20100326,000000,16.52,16.91,16.41,16.54,1392424,0
+SANM.US,D,20100329,000000,16.66,16.76,16.52,16.64,431930,0
+SANM.US,D,20100330,000000,16.77,16.9,16.42,16.57,406257,0
+SANM.US,D,20100331,000000,16.59,16.62,16.4,16.5,485580,0
+SANM.US,D,20100401,000000,16.64,16.8,16.3,16.58,623364,0
+SANM.US,D,20100405,000000,16.61,17.14,16.57,17.12,470835,0
+SANM.US,D,20100406,000000,17.05,17.15,16.87,16.95,510150,0
+SANM.US,D,20100407,000000,16.9,16.9,16.48,16.71,692474,0
+SANM.US,D,20100408,000000,16.51,16.8,16.38,16.69,252921,0
+SANM.US,D,20100409,000000,16.84,16.85,16.5,16.59,352140,0
+SANM.US,D,20100412,000000,16.45,17.12,16.43,16.99,499103,0
+SANM.US,D,20100413,000000,16.99,17.77,16.97,17.48,894530,0
+SANM.US,D,20100414,000000,17.58,18.21,17.51,18.17,1110859,0
+SANM.US,D,20100415,000000,18.2,18.42,18.1,18.32,617024,0
+SANM.US,D,20100416,000000,18.31,18.34,17.42,18.17,953602,0
+SANM.US,D,20100419,000000,17.98,18.1,17.65,18.01,712754,0
+SANM.US,D,20100420,000000,17.9,18.51,17.9,18.5,962196,0
+SANM.US,D,20100421,000000,18.46,18.73,17.93,18.7,837486,0
+SANM.US,D,20100422,000000,18.2,18.71,17.85,18.66,1128144,0
+SANM.US,D,20100423,000000,18.58,19.15,18.5,18.97,1227304,0
+SANM.US,D,20100426,000000,18.97,19.55,18.8,19.22,2025413,0
+SANM.US,D,20100427,000000,19.85,20.3,18.89,18.94,3012161,0
+SANM.US,D,20100428,000000,19.1,19.24,18.35,18.44,1250714,0
+SANM.US,D,20100429,000000,18.66,19.1,18.5,19.02,739617,0
+SANM.US,D,20100430,000000,18.87,18.9,17.78,17.79,1076909,0
+SANM.US,D,20100503,000000,18.09,18.49,17.92,18.02,1084358,0
+SANM.US,D,20100504,000000,17.99,17.99,15.96,16.06,2417457,0
+SANM.US,D,20100505,000000,15.92,17.06,15.31,16.83,2469957,0
+SANM.US,D,20100506,000000,16.73,16.92,14.21,16.06,3379059,0
+SANM.US,D,20100507,000000,16.22,16.69,15.12,15.27,2195002,0
+SANM.US,D,20100510,000000,16.22,16.62,15.8,16.51,1042158,0
+SANM.US,D,20100511,000000,16.17,17.01,15.99,16.71,1112483,0
+SANM.US,D,20100512,000000,16.61,17.4,16.51,17.35,843203,0
+SANM.US,D,20100513,000000,17.29,17.41,16.77,16.93,1013139,0
+SANM.US,D,20100514,000000,16.68,16.75,15.44,15.65,1571607,0
+SANM.US,D,20100517,000000,15.81,16.2,14.55,14.82,2497255,0
+SANM.US,D,20100518,000000,15.22,15.4,14.46,14.62,1713522,0
+SANM.US,D,20100519,000000,14.61,14.77,13.76,14.23,1761417,0
+SANM.US,D,20100520,000000,13.83,14.23,13.52,13.69,1609335,0
+SANM.US,D,20100521,000000,13.56,14.7,13.36,14.33,1630183,0
+SANM.US,D,20100524,000000,14.51,15.24,14.33,14.46,1724360,0
+SANM.US,D,20100525,000000,13.67,14.64,13.2,14.46,2247014,0
+SANM.US,D,20100526,000000,14.7,15.15,14.29,14.44,1150471,0
+SANM.US,D,20100527,000000,15.09,15.86,14.8,15.85,734535,0
+SANM.US,D,20100528,000000,15.59,15.85,14.96,15.25,852221,0
+SANM.US,D,20100601,000000,14.81,15.22,14.19,14.2,1357378,0
+SANM.US,D,20100602,000000,14.26,14.69,13.97,14.65,1247552,0
+SANM.US,D,20100603,000000,14.51,14.94,14.45,14.76,756430,0
+SANM.US,D,20100604,000000,14.08,14.61,13.65,13.68,1507782,0
+SANM.US,D,20100607,000000,13.79,13.93,13.23,13.23,1391935,0
+SANM.US,D,20100608,000000,13.44,13.5,12.53,13.26,1540764,0
+SANM.US,D,20100609,000000,13.4,14.1,13.18,13.37,1076591,0
+SANM.US,D,20100610,000000,13.6,13.91,13.44,13.87,866761,0
+SANM.US,D,20100611,000000,13.58,14.45,13.58,14.39,802701,0
+SANM.US,D,20100614,000000,14.51,15.31,14.51,14.86,871013,0
+SANM.US,D,20100615,000000,15.07,15.95,14.91,15.92,1204257,0
+SANM.US,D,20100616,000000,15.73,16.22,15.44,15.9,1122085,0
+SANM.US,D,20100617,000000,15.97,16.06,15.15,15.48,862964,0
+SANM.US,D,20100618,000000,15.47,16.01,15.37,15.77,609506,0
+SANM.US,D,20100621,000000,16.11,16.44,15.4,15.5,723486,0
+SANM.US,D,20100622,000000,15.67,15.96,15.18,15.25,657259,0
+SANM.US,D,20100623,000000,15.69,16,15.4,15.78,1515722,0
+SANM.US,D,20100624,000000,15.76,15.84,15.05,15.13,1420149,0
+SANM.US,D,20100625,000000,15.3,15.49,14.55,15.25,12375134,0
+SANM.US,D,20100628,000000,15.27,15.54,14.76,15.26,1210534,0
+SANM.US,D,20100629,000000,14.89,14.95,13.66,13.81,1796623,0
+SANM.US,D,20100630,000000,13.81,14.35,13.45,13.61,1097306,0
+SANM.US,D,20100701,000000,13.62,13.67,12.91,13.47,2087358,0
+SANM.US,D,20100702,000000,13.51,13.59,12.93,13.12,920611,0
+SANM.US,D,20100706,000000,13.58,13.6,12.6,12.77,1333604,0
+SANM.US,D,20100707,000000,12.73,13.66,12.7,13.64,1206639,0
+SANM.US,D,20100708,000000,13.78,14.2,13.64,14.2,1107829,0
+SANM.US,D,20100709,000000,14.14,14.52,13.83,14.42,699109,0
+SANM.US,D,20100712,000000,14.25,14.57,13.81,14.13,502520,0
+SANM.US,D,20100713,000000,14.43,15.68,14.26,15.6,1308819,0
+SANM.US,D,20100714,000000,15.58,16.38,15.51,15.74,1634344,0
+SANM.US,D,20100715,000000,15.65,15.85,14.74,15.06,1193596,0
+SANM.US,D,20100716,000000,15.02,15.13,14.08,14.17,1124906,0
+SANM.US,D,20100719,000000,14.21,14.51,13.82,14.43,598001,0
+SANM.US,D,20100720,000000,13.92,14.26,13.55,14.18,1502893,0
+SANM.US,D,20100721,000000,14.34,14.46,13.64,13.76,1161266,0
+SANM.US,D,20100722,000000,14.1,14.73,13.99,14.64,1080823,0
+SANM.US,D,20100723,000000,14.54,15.21,14.22,15.16,1080319,0
+SANM.US,D,20100726,000000,15.23,15.86,15,15.86,1166639,0
+SANM.US,D,20100727,000000,14.75,14.8,13.07,13.18,7800539,0
+SANM.US,D,20100728,000000,13.07,13.29,12.78,12.79,3803023,0
+SANM.US,D,20100729,000000,12.94,13.09,12.39,12.61,3130244,0
+SANM.US,D,20100730,000000,12.37,12.83,12.29,12.57,1942312,0
+SANM.US,D,20100802,000000,12.71,13.02,12.69,12.91,1519334,0
+SANM.US,D,20100803,000000,12.91,13.02,12.45,12.53,1805286,0
+SANM.US,D,20100804,000000,12.53,12.75,12.39,12.6,1182488,0
+SANM.US,D,20100805,000000,12.51,12.73,12.4,12.57,894217,0
+SANM.US,D,20100806,000000,12.39,12.42,11.91,12.27,1725191,0
+SANM.US,D,20100809,000000,12.33,12.5,12.12,12.45,653032,0
+SANM.US,D,20100810,000000,12.26,12.3,11.79,11.9,1456791,0
+SANM.US,D,20100811,000000,11.59,11.73,10.88,10.95,1664711,0
+SANM.US,D,20100812,000000,10.61,10.74,10.32,10.49,2007338,0
+SANM.US,D,20100813,000000,10.44,10.58,10.27,10.3,861885,0
+SANM.US,D,20100816,000000,10.25,10.68,10.19,10.47,938955,0
+SANM.US,D,20100817,000000,10.51,10.85,10.51,10.67,824046,0
+SANM.US,D,20100818,000000,10.59,10.9,10.46,10.69,952483,0
+SANM.US,D,20100819,000000,10.58,10.74,10.31,10.39,1002469,0
+SANM.US,D,20100820,000000,10.39,10.45,10.07,10.27,785356,0
+SANM.US,D,20100823,000000,10.4,10.59,10.03,10.13,863269,0
+SANM.US,D,20100824,000000,9.91,10.01,9.6,9.61,1614855,0
+SANM.US,D,20100825,000000,9.6,9.67,9.2,9.48,1346705,0
+SANM.US,D,20100826,000000,9.59,9.71,9.34,9.38,1276022,0
+SANM.US,D,20100827,000000,9.36,9.54,9.17,9.54,1187018,0
+SANM.US,D,20100830,000000,9.49,9.68,9.32,9.33,1004819,0
+SANM.US,D,20100831,000000,9.26,9.4,8.92,9.04,1211252,0
+SANM.US,D,20100901,000000,9.23,9.71,9.03,9.68,1354747,0
+SANM.US,D,20100902,000000,9.69,10.33,9.64,10.3,1034648,0
+SANM.US,D,20100903,000000,10.62,11.1,10.44,10.74,1206977,0
+SANM.US,D,20100907,000000,10.52,10.75,9.99,10.01,1462543,0
+SANM.US,D,20100908,000000,10.04,10.5,10.04,10.4,1734566,0
+SANM.US,D,20100909,000000,10.56,10.65,10.11,10.26,1297543,0
+SANM.US,D,20100910,000000,10.3,10.39,10.09,10.16,853546,0
+SANM.US,D,20100913,000000,10.38,11.06,10.36,10.99,1722250,0
+SANM.US,D,20100914,000000,10.81,11.24,10.57,11.05,1569389,0
+SANM.US,D,20100915,000000,10.9,11.19,10.62,11.16,1404348,0
+SANM.US,D,20100916,000000,11.04,11.37,10.9,10.98,1185460,0
+SANM.US,D,20100917,000000,11.07,11.35,10.81,10.87,1032321,0
+SANM.US,D,20100920,000000,10.95,11.97,10.87,11.95,2279178,0
+SANM.US,D,20100921,000000,11.95,12.24,11.55,11.84,1511522,0
+SANM.US,D,20100922,000000,11.65,11.9,11.27,11.47,1280092,0
+SANM.US,D,20100923,000000,11.29,11.78,11.02,11.1,1228134,0
+SANM.US,D,20100924,000000,11.4,11.82,11.35,11.8,830124,0
+SANM.US,D,20100927,000000,11.8,12.08,11.66,11.91,1114641,0
+SANM.US,D,20100928,000000,11.87,12,11.53,11.94,877955,0
+SANM.US,D,20100929,000000,11.83,12.31,11.82,12.19,860419,0
+SANM.US,D,20100930,000000,12.34,12.52,12,12.08,810678,0
+SANM.US,D,20101001,000000,12.27,12.45,11.94,12.01,1018683,0
+SANM.US,D,20101004,000000,11.98,12.13,11.57,11.65,843414,0
+SANM.US,D,20101005,000000,11.94,12.54,11.69,12.45,1094115,0
+SANM.US,D,20101006,000000,12.41,12.6,11.96,12.05,822359,0
+SANM.US,D,20101007,000000,12.12,12.47,11.85,12.36,751455,0
+SANM.US,D,20101008,000000,12.29,12.5,12.01,12.37,588023,0
+SANM.US,D,20101011,000000,12.44,12.68,12.37,12.46,374629,0
+SANM.US,D,20101012,000000,12.35,12.75,12.26,12.67,512526,0
+SANM.US,D,20101013,000000,12.78,13.22,12.75,13.11,761773,0
+SANM.US,D,20101014,000000,13.02,13.11,12.52,12.6,736898,0
+SANM.US,D,20101015,000000,12.87,12.88,12.48,12.58,892525,0
+SANM.US,D,20101018,000000,12.73,12.73,12.55,12.65,455588,0
+SANM.US,D,20101019,000000,12.29,12.75,12.02,12.22,822547,0
+SANM.US,D,20101020,000000,12.27,12.8,12.06,12.61,668326,0
+SANM.US,D,20101021,000000,12.76,13.03,12.42,12.65,908620,0
+SANM.US,D,20101022,000000,12.63,12.95,12.63,12.79,375576,0
+SANM.US,D,20101025,000000,12.98,13.25,12.89,13.14,1423655,0
+SANM.US,D,20101026,000000,12.98,13.2,12.86,12.97,1189661,0
+SANM.US,D,20101027,000000,12.93,13.12,12.71,13.11,742037,0
+SANM.US,D,20101028,000000,13.18,13.42,13.05,13.27,1174867,0
+SANM.US,D,20101029,000000,13.21,13.32,13.04,13.19,1019535,0
+SANM.US,D,20101101,000000,13.24,13.36,12.82,12.98,1306853,0
+SANM.US,D,20101102,000000,12.33,12.48,11.71,12.05,3705899,0
+SANM.US,D,20101103,000000,11.99,12.19,11.91,12.09,2008652,0
+SANM.US,D,20101104,000000,12.38,12.6,12.32,12.53,1305560,0
+SANM.US,D,20101105,000000,12.58,12.75,12.33,12.49,1238989,0
+SANM.US,D,20101108,000000,12.4,12.52,12.29,12.29,767281,0
+SANM.US,D,20101109,000000,12.31,12.39,11.93,11.99,1341215,0
+SANM.US,D,20101110,000000,11.94,11.98,11.77,11.9,1053788,0
+SANM.US,D,20101111,000000,11.63,11.91,11.5,11.82,722784,0
+SANM.US,D,20101112,000000,11.68,11.8,11.4,11.5,743937,0
+SANM.US,D,20101115,000000,11.64,11.68,11.21,11.23,1316158,0
+SANM.US,D,20101116,000000,11.12,11.22,10.77,10.9,1860725,0
+SANM.US,D,20101117,000000,10.89,11.04,10.81,10.96,817196,0
+SANM.US,D,20101118,000000,11.12,11.44,10.94,11.17,1663378,0
+SANM.US,D,20101119,000000,11.12,11.23,11.01,11.07,1305858,0
+SANM.US,D,20101122,000000,10.98,11.23,10.91,11.1,1461613,0
+SANM.US,D,20101123,000000,10.83,11.05,10.8,10.95,1619016,0
+SANM.US,D,20101124,000000,11.04,11.3,10.91,11.13,1312929,0
+SANM.US,D,20101126,000000,10.92,11,10.8,10.86,530136,0
+SANM.US,D,20101129,000000,10.86,10.91,10.68,10.8,1823450,0
+SANM.US,D,20101130,000000,10.65,10.69,10.41,10.45,1537380,0
+SANM.US,D,20101201,000000,10.75,11.01,10.7,11,1673511,0
+SANM.US,D,20101202,000000,10.99,11.23,10.83,11.17,1345332,0
+SANM.US,D,20101203,000000,11.09,11.29,10.94,11.23,1159309,0
+SANM.US,D,20101206,000000,11.21,11.37,11.05,11.27,1082327,0
+SANM.US,D,20101207,000000,11.45,11.59,11.3,11.41,1390233,0
+SANM.US,D,20101208,000000,11.46,11.48,11.19,11.36,805457,0
+SANM.US,D,20101209,000000,11.38,11.49,11.12,11.18,932785,0
+SANM.US,D,20101210,000000,11.15,11.39,11.09,11.38,1760579,0
+SANM.US,D,20101213,000000,11.39,11.44,11.05,11.06,1492705,0
+SANM.US,D,20101214,000000,11.06,11.19,10.92,10.95,1292948,0
+SANM.US,D,20101215,000000,10.96,11.15,10.9,11.11,1816261,0
+SANM.US,D,20101216,000000,11.13,11.22,11.04,11.1,948563,0
+SANM.US,D,20101217,000000,11.1,11.18,11.01,11.13,1405217,0
+SANM.US,D,20101220,000000,11.21,11.38,11.1,11.12,1265299,0
+SANM.US,D,20101221,000000,11.34,11.88,11.26,11.81,2525477,0
+SANM.US,D,20101222,000000,11.79,11.88,11.54,11.68,1583089,0
+SANM.US,D,20101223,000000,11.64,11.79,11.46,11.55,755927,0
+SANM.US,D,20101227,000000,11.51,11.69,11.33,11.65,847130,0
+SANM.US,D,20101228,000000,11.63,11.64,11.35,11.45,1062464,0
+SANM.US,D,20101229,000000,11.49,11.58,11.42,11.53,883804,0
+SANM.US,D,20101230,000000,11.52,11.6,11.41,11.54,639300,0
+SANM.US,D,20101231,000000,11.52,11.62,11.4,11.48,891726,0
+SANM.US,D,20110103,000000,11.56,12.17,11.52,12.17,1274390,0
+SANM.US,D,20110104,000000,12.25,12.29,12,12.13,925244,0
+SANM.US,D,20110105,000000,12.09,12.6,12.09,12.59,961905,0
+SANM.US,D,20110106,000000,12.65,12.66,12.3,12.32,988116,0
+SANM.US,D,20110107,000000,12.4,12.48,11.96,12.22,568163,0
+SANM.US,D,20110110,000000,12.21,12.32,11.9,12.27,660987,0
+SANM.US,D,20110111,000000,12.27,12.54,12.16,12.37,529082,0
+SANM.US,D,20110112,000000,12.39,12.78,12.36,12.72,566225,0
+SANM.US,D,20110113,000000,12.86,13.38,12.86,13.34,2728237,0
+SANM.US,D,20110114,000000,13.34,15.18,13.24,15.1,4073148,0
+SANM.US,D,20110118,000000,15,15.07,14.63,15.05,2278988,0
+SANM.US,D,20110119,000000,15.02,15.11,14.33,14.46,1493143,0
+SANM.US,D,20110120,000000,14.17,14.35,13.75,13.88,1193535,0
+SANM.US,D,20110121,000000,14.16,14.25,13.61,13.62,1210068,0
+SANM.US,D,20110124,000000,13.7,14.13,13.53,14.07,2059551,0
+SANM.US,D,20110125,000000,14.06,15.1,14,14.77,3131692,0
+SANM.US,D,20110126,000000,14.88,15.39,14.66,15.34,2814765,0
+SANM.US,D,20110127,000000,15.23,15.69,15,15.48,1925203,0
+SANM.US,D,20110128,000000,15.39,15.6,14.86,14.87,2808240,0
+SANM.US,D,20110131,000000,14.9,15.25,14.9,15.03,1525059,0
+SANM.US,D,20110201,000000,15.19,15.86,15.06,15.66,1819261,0
+SANM.US,D,20110202,000000,15.58,15.74,15.4,15.57,1591541,0
+SANM.US,D,20110203,000000,15.68,16.05,15.3,15.88,1446007,0
+SANM.US,D,20110204,000000,15.9,16.41,15.75,16.38,1153779,0
+SANM.US,D,20110207,000000,16.48,16.53,16.2,16.37,818614,0
+SANM.US,D,20110208,000000,16.29,16.4,15.88,16.35,1042887,0
+SANM.US,D,20110209,000000,16.3,16.3,15.35,15.49,2010794,0
+SANM.US,D,20110210,000000,15.25,15.8,14.96,15.79,1797575,0
+SANM.US,D,20110211,000000,15.71,16.16,15.55,16.02,976193,0
+SANM.US,D,20110214,000000,15.87,16.16,15.65,16.05,931534,0
+SANM.US,D,20110215,000000,16,16,15.7,15.91,1429864,0
+SANM.US,D,20110216,000000,16.1,16.47,16.01,16.44,923367,0
+SANM.US,D,20110217,000000,16.4,17.08,16.36,16.94,1101883,0
+SANM.US,D,20110218,000000,16.96,17.32,16.69,16.77,1162808,0
+SANM.US,D,20110222,000000,16.47,16.47,15.72,15.72,1512965,0
+SANM.US,D,20110223,000000,15.64,15.81,14.5,15,2369382,0
+SANM.US,D,20110224,000000,15.01,15.48,14.98,15.36,1022244,0
+SANM.US,D,20110225,000000,15.53,15.75,15.17,15.29,1245980,0
+SANM.US,D,20110228,000000,15.47,15.65,15.27,15.62,701399,0
+SANM.US,D,20110301,000000,15.62,15.65,14.87,15.01,1106531,0
+SANM.US,D,20110302,000000,15.17,15.5,14.94,15.25,1109682,0
+SANM.US,D,20110303,000000,15.44,16.04,15.36,15.89,1076517,0
+SANM.US,D,20110304,000000,15.97,15.97,15.58,15.82,839159,0
+SANM.US,D,20110307,000000,15.75,15.95,14.96,14.97,917556,0
+SANM.US,D,20110308,000000,15.02,15.34,14.64,15.12,1154876,0
+SANM.US,D,20110309,000000,15.03,15.13,14.56,14.6,1274360,0
+SANM.US,D,20110310,000000,14.37,14.41,14.09,14.16,787184,0
+SANM.US,D,20110311,000000,14.06,14.34,13.9,14.12,625177,0
+SANM.US,D,20110314,000000,14.04,14.37,13.95,14.28,680835,0
+SANM.US,D,20110315,000000,13.81,14.17,13.75,14.01,1079599,0
+SANM.US,D,20110316,000000,13.93,14.06,13.32,13.4,1911274,0
+SANM.US,D,20110317,000000,11.29,12.89,10.57,10.65,5110389,0
+SANM.US,D,20110318,000000,10.71,10.88,10.49,10.5,2367521,0
+SANM.US,D,20110321,000000,10.63,10.82,9.95,10.22,3596950,0
+SANM.US,D,20110322,000000,10.13,10.42,10.1,10.29,2157786,0
+SANM.US,D,20110323,000000,10.35,10.59,10.31,10.55,1048105,0
+SANM.US,D,20110324,000000,10.72,10.72,10.5,10.61,756962,0
+SANM.US,D,20110325,000000,10.64,10.98,10.4,10.88,1284636,0
+SANM.US,D,20110328,000000,10.94,11.04,10.62,10.62,754706,0
+SANM.US,D,20110329,000000,10.68,10.9,10.6,10.68,562996,0
+SANM.US,D,20110330,000000,10.78,11,10.72,10.96,658207,0
+SANM.US,D,20110331,000000,11,11.21,10.85,11.21,974587,0
+SANM.US,D,20110401,000000,11.41,11.49,10.85,10.9,1238349,0
+SANM.US,D,20110404,000000,11.03,11.06,10.85,10.9,518506,0
+SANM.US,D,20110405,000000,10.84,11.24,10.84,11,1267128,0
+SANM.US,D,20110406,000000,11.15,11.2,10.91,10.99,739496,0
+SANM.US,D,20110407,000000,11,11.24,10.91,11.16,1608361,0
+SANM.US,D,20110408,000000,11.16,11.26,10.97,11.05,938928,0
+SANM.US,D,20110411,000000,11.18,11.18,10.87,11.03,922901,0
+SANM.US,D,20110412,000000,10.92,10.99,10.53,10.77,830086,0
+SANM.US,D,20110413,000000,10.84,10.92,10.38,10.62,834003,0
+SANM.US,D,20110414,000000,10.45,10.51,10.22,10.28,1169666,0
+SANM.US,D,20110415,000000,10.31,10.63,10.2,10.62,715983,0
+SANM.US,D,20110418,000000,10.32,10.48,10.23,10.42,537944,0
+SANM.US,D,20110419,000000,10.48,10.75,10.47,10.69,547612,0
+SANM.US,D,20110420,000000,10.89,11.14,10.85,11.09,875676,0
+SANM.US,D,20110421,000000,11.18,11.26,10.97,11.25,670585,0
+SANM.US,D,20110425,000000,11.29,11.59,11.22,11.45,1052527,0
+SANM.US,D,20110426,000000,11.59,12.25,11.51,11.99,1757062,0
+SANM.US,D,20110427,000000,11.88,12.19,11.83,12.02,876468,0
+SANM.US,D,20110428,000000,11.96,12.01,11.37,11.57,886035,0
+SANM.US,D,20110429,000000,11.54,11.84,11.3,11.72,743631,0
+SANM.US,D,20110502,000000,12.49,12.5,11.86,11.99,1607333,0
+SANM.US,D,20110503,000000,11.87,11.95,11.56,11.78,716124,0
+SANM.US,D,20110504,000000,11.77,11.89,11.37,11.49,630742,0
+SANM.US,D,20110505,000000,11.39,11.91,11.38,11.69,582418,0
+SANM.US,D,20110506,000000,11.75,11.92,11.56,11.6,809184,0
+SANM.US,D,20110509,000000,11.57,11.73,11.43,11.56,549969,0
+SANM.US,D,20110510,000000,11.67,12.06,11.56,12.01,890454,0
+SANM.US,D,20110511,000000,11.98,12.09,11.76,11.82,609656,0
+SANM.US,D,20110512,000000,11.77,12.15,11.57,12.13,997201,0
+SANM.US,D,20110513,000000,12.2,12.34,11.95,12.01,709823,0
+SANM.US,D,20110516,000000,11.81,12.04,11.45,11.45,579221,0
+SANM.US,D,20110517,000000,11.38,11.39,11.02,11.21,1017724,0
+SANM.US,D,20110518,000000,11.25,11.27,10.92,11.19,854695,0
+SANM.US,D,20110519,000000,11.22,11.36,10.85,10.88,972055,0
+SANM.US,D,20110520,000000,10.89,11.02,10.7,10.73,898073,0
+SANM.US,D,20110523,000000,10.54,10.7,10.45,10.51,504864,0
+SANM.US,D,20110524,000000,10.52,10.75,10.33,10.33,715869,0
+SANM.US,D,20110525,000000,10.32,10.63,10.2,10.52,845738,0
+SANM.US,D,20110526,000000,10.51,10.92,10.47,10.85,485485,0
+SANM.US,D,20110527,000000,10.92,10.97,10.72,10.75,525672,0
+SANM.US,D,20110531,000000,10.84,10.99,10.59,10.69,978108,0
+SANM.US,D,20110601,000000,10.65,10.72,10.25,10.25,834810,0
+SANM.US,D,20110602,000000,10.41,10.49,10.23,10.25,566584,0
+SANM.US,D,20110603,000000,10.19,10.24,10,10,692237,0
+SANM.US,D,20110606,000000,10.1,10.19,9.88,10.14,998094,0
+SANM.US,D,20110607,000000,10.21,10.36,10.09,10.15,613065,0
+SANM.US,D,20110608,000000,10.03,10.09,9.87,9.93,1131274,0
+SANM.US,D,20110609,000000,9.92,10.06,9.78,9.8,702255,0
+SANM.US,D,20110610,000000,9.79,9.82,9.42,9.64,955232,0
+SANM.US,D,20110613,000000,9.66,9.85,9.49,9.56,601391,0
+SANM.US,D,20110614,000000,9.73,10.03,9.6,9.85,685130,0
+SANM.US,D,20110615,000000,9.68,9.84,9.43,9.5,745293,0
+SANM.US,D,20110616,000000,9.5,9.69,9.3,9.43,776589,0
+SANM.US,D,20110617,000000,9.59,9.67,9.23,9.3,845594,0
+SANM.US,D,20110620,000000,9.24,9.43,9.19,9.36,370420,0
+SANM.US,D,20110621,000000,9.45,9.8,9.38,9.8,962734,0
+SANM.US,D,20110622,000000,9.84,9.9,9.55,9.57,531651,0
+SANM.US,D,20110623,000000,9.38,9.48,9.2,9.47,816150,0
+SANM.US,D,20110624,000000,9.46,9.55,9.2,9.26,3088878,0
+SANM.US,D,20110627,000000,9.3,9.74,9.21,9.66,673247,0
+SANM.US,D,20110628,000000,9.71,9.87,9.56,9.86,612714,0
+SANM.US,D,20110629,000000,9.88,10.11,9.87,10.07,570243,0
+SANM.US,D,20110630,000000,10.07,10.37,9.99,10.33,655718,0
+SANM.US,D,20110701,000000,10.28,10.51,10.21,10.41,741537,0
+SANM.US,D,20110705,000000,10.31,10.41,9.98,10.02,487564,0
+SANM.US,D,20110706,000000,9.98,10.06,9.82,9.87,380200,0
+SANM.US,D,20110707,000000,9.89,10.22,9.89,10.12,741529,0
+SANM.US,D,20110708,000000,9.85,10,9.81,9.87,460819,0
+SANM.US,D,20110711,000000,9.82,9.86,9.51,9.55,548848,0
+SANM.US,D,20110712,000000,9.51,9.66,9.3,9.33,704683,0
+SANM.US,D,20110713,000000,9.39,9.68,9.36,9.46,400024,0
+SANM.US,D,20110714,000000,9.4,9.54,9.16,9.18,460480,0
+SANM.US,D,20110715,000000,9.32,9.35,9.08,9.2,486631,0
+SANM.US,D,20110718,000000,9.22,9.48,8.8,8.96,503186,0
+SANM.US,D,20110719,000000,9.2,9.43,9.08,9.42,605830,0
+SANM.US,D,20110720,000000,9.32,9.45,9.19,9.29,296736,0
+SANM.US,D,20110721,000000,9.24,9.58,9.13,9.53,523844,0
+SANM.US,D,20110722,000000,9.52,9.65,9.26,9.57,392860,0
+SANM.US,D,20110725,000000,9.45,9.57,9.2,9.22,800420,0
+SANM.US,D,20110726,000000,10.71,11.43,10.4,11.19,5026475,0
+SANM.US,D,20110727,000000,11.14,11.72,10.88,11.09,2290403,0
+SANM.US,D,20110728,000000,11.11,11.56,11.11,11.32,1533056,0
+SANM.US,D,20110729,000000,11.01,11.5,10.96,11.4,927963,0
+SANM.US,D,20110801,000000,11.56,11.79,11.07,11.29,1447100,0
+SANM.US,D,20110802,000000,11.19,11.31,10.66,10.67,2085956,0
+SANM.US,D,20110803,000000,10.8,11.12,10.45,10.98,1557796,0
+SANM.US,D,20110804,000000,10.76,10.77,9.96,9.96,1446102,0
+SANM.US,D,20110805,000000,10.12,10.33,9.34,9.69,1627731,0
+SANM.US,D,20110808,000000,9.28,9.6,8.36,8.49,1566653,0
+SANM.US,D,20110809,000000,8.56,8.76,7.7,8.49,2153777,0
+SANM.US,D,20110810,000000,8.82,8.86,7.83,7.86,1464273,0
+SANM.US,D,20110811,000000,8.18,8.91,7.96,8.69,1145607,0
+SANM.US,D,20110812,000000,8.7,8.73,8.22,8.32,1067282,0
+SANM.US,D,20110815,000000,8.46,8.82,8.39,8.77,915317,0
+SANM.US,D,20110816,000000,8.62,8.95,8.46,8.6,959043,0
+SANM.US,D,20110817,000000,8.62,8.75,8.42,8.55,570352,0
+SANM.US,D,20110818,000000,8.17,8.39,7.55,7.6,1299432,0
+SANM.US,D,20110819,000000,7.49,7.74,7.22,7.23,765547,0
+SANM.US,D,20110822,000000,7.52,7.68,7.1,7.12,809714,0
+SANM.US,D,20110823,000000,7.22,7.62,7.02,7.6,926134,0
+SANM.US,D,20110824,000000,7.08,7.38,7,7.34,1882718,0
+SANM.US,D,20110825,000000,7.46,7.46,6.81,6.81,1648233,0
+SANM.US,D,20110826,000000,6.73,7.21,6.61,7.16,1036116,0
+SANM.US,D,20110829,000000,7.26,7.64,7.2,7.64,966584,0
+SANM.US,D,20110830,000000,7.51,7.8,7.4,7.7,1073086,0
+SANM.US,D,20110831,000000,7.65,7.91,7.65,7.73,1015754,0
+SANM.US,D,20110901,000000,7.89,7.89,7.41,7.47,1669189,0
+SANM.US,D,20110902,000000,7.13,7.3,7,7.05,918835,0
+SANM.US,D,20110906,000000,6.82,6.93,6.65,6.91,1071574,0
+SANM.US,D,20110907,000000,7.08,7.59,7.05,7.58,1503410,0
+SANM.US,D,20110908,000000,7.49,7.88,7.32,7.38,1417762,0
+SANM.US,D,20110909,000000,7.32,7.32,6.99,7.03,1449122,0
+SANM.US,D,20110912,000000,6.99,7.16,6.72,6.98,886481,0
+SANM.US,D,20110913,000000,6.97,7.88,6.87,7.68,2971859,0
+SANM.US,D,20110914,000000,7.67,7.87,7.4,7.71,1424569,0
+SANM.US,D,20110915,000000,7.71,7.92,7.52,7.78,948115,0
+SANM.US,D,20110916,000000,7.82,7.92,7.57,7.75,801818,0
+SANM.US,D,20110919,000000,7.49,7.79,7.4,7.67,830755,0
+SANM.US,D,20110920,000000,7.61,7.73,7.13,7.13,1128365,0
+SANM.US,D,20110921,000000,7.21,7.36,6.98,7,1156519,0
+SANM.US,D,20110922,000000,6.83,6.92,6.53,6.71,1309987,0
+SANM.US,D,20110923,000000,6.71,7.08,6.7,6.74,821645,0
+SANM.US,D,20110926,000000,6.83,7.02,6.65,6.94,673148,0
+SANM.US,D,20110927,000000,7.12,7.49,7.04,7.31,1188376,0
+SANM.US,D,20110928,000000,7.42,7.5,6.91,6.92,1309493,0
+SANM.US,D,20110929,000000,7.06,7.23,6.76,7.12,673529,0
+SANM.US,D,20110930,000000,6.95,7.01,6.66,6.68,751277,0
+SANM.US,D,20111003,000000,6.61,6.67,6.11,6.11,1609837,0
+SANM.US,D,20111004,000000,6.02,6.69,6.01,6.65,1574579,0
+SANM.US,D,20111005,000000,6.69,7.44,6.51,7.41,1612432,0
+SANM.US,D,20111006,000000,7.25,7.65,7.2,7.64,1007836,0
+SANM.US,D,20111007,000000,7.63,7.82,7.28,7.37,1035618,0
+SANM.US,D,20111010,000000,7.56,8.1,7.52,7.98,1140020,0
+SANM.US,D,20111011,000000,7.86,7.95,7.66,7.8,878469,0
+SANM.US,D,20111012,000000,7.86,8.22,7.86,8.1,1044726,0
+SANM.US,D,20111013,000000,8.1,8.19,7.88,8.11,669594,0
+SANM.US,D,20111014,000000,8.22,8.48,7.91,8.47,989353,0
+SANM.US,D,20111017,000000,8.35,8.46,8.07,8.11,1128951,0
+SANM.US,D,20111018,000000,8.13,8.83,7.86,8.74,1419006,0
+SANM.US,D,20111019,000000,8.69,8.76,8.17,8.2,1175138,0
+SANM.US,D,20111020,000000,8.19,8.37,7.8,7.91,1342696,0
+SANM.US,D,20111021,000000,8.08,8.36,8.03,8.32,1749763,0
+SANM.US,D,20111024,000000,8.23,8.55,8.19,8.53,1110872,0
+SANM.US,D,20111025,000000,8.43,8.56,8.25,8.31,983577,0
+SANM.US,D,20111026,000000,8.56,8.62,8.16,8.43,1042309,0
+SANM.US,D,20111027,000000,8.74,9.02,8.62,8.81,1768157,0
+SANM.US,D,20111028,000000,8.76,8.94,8.54,8.88,1064965,0
+SANM.US,D,20111031,000000,8.73,8.93,8.55,8.81,1195133,0
+SANM.US,D,20111101,000000,8.25,8.66,7.97,8.05,3246391,0
+SANM.US,D,20111102,000000,7.69,8.7,7.51,8.43,2500897,0
+SANM.US,D,20111103,000000,8.6,8.69,8.25,8.53,1496085,0
+SANM.US,D,20111104,000000,8.36,8.45,8.1,8.24,1124636,0
+SANM.US,D,20111107,000000,8.23,8.3,7.98,8.28,833823,0
+SANM.US,D,20111108,000000,8.39,9.11,8.25,9.07,2646290,0
+SANM.US,D,20111109,000000,8.57,8.75,8.18,8.21,1552213,0
+SANM.US,D,20111110,000000,8.45,8.69,8.16,8.48,1129608,0
+SANM.US,D,20111111,000000,8.69,8.99,8.66,8.76,785851,0
+SANM.US,D,20111114,000000,8.68,8.83,8.4,8.47,654133,0
+SANM.US,D,20111115,000000,8.44,8.78,8.17,8.7,891054,0
+SANM.US,D,20111116,000000,8.64,8.82,8.45,8.46,775348,0
+SANM.US,D,20111117,000000,8.63,9,8.39,8.62,1861770,0
+SANM.US,D,20111118,000000,8.69,8.7,8.25,8.4,1021207,0
+SANM.US,D,20111121,000000,8.2,8.37,7.83,8.03,946385,0
+SANM.US,D,20111122,000000,7.98,8.08,7.71,7.77,840458,0
+SANM.US,D,20111123,000000,7.64,7.76,7.26,7.26,904389,0
+SANM.US,D,20111125,000000,7.23,7.29,7.05,7.06,319451,0
+SANM.US,D,20111128,000000,7.39,7.65,7.3,7.61,1498098,0
+SANM.US,D,20111129,000000,7.61,7.65,7.42,7.6,668250,0
+SANM.US,D,20111130,000000,8.14,8.47,7.95,8.47,1214287,0
+SANM.US,D,20111201,000000,8.44,8.65,8.34,8.57,760399,0
+SANM.US,D,20111202,000000,8.72,8.9,8.58,8.64,681069,0
+SANM.US,D,20111205,000000,8.88,9,8.78,8.9,1099870,0
+SANM.US,D,20111206,000000,8.89,8.99,8.79,8.9,580282,0
+SANM.US,D,20111207,000000,8.67,8.96,8.45,8.9,548714,0
+SANM.US,D,20111208,000000,8.77,8.87,8.65,8.66,984629,0
+SANM.US,D,20111209,000000,8.66,9.13,8.66,9.08,753291,0
+SANM.US,D,20111212,000000,8.89,8.89,8.68,8.76,1205286,0
+SANM.US,D,20111213,000000,8.91,8.97,8.54,8.64,1388271,0
+SANM.US,D,20111214,000000,8.6,8.76,8.46,8.55,900430,0
+SANM.US,D,20111215,000000,8.71,8.9,8.53,8.82,612785,0
+SANM.US,D,20111216,000000,8.9,9.24,8.77,8.95,876918,0
+SANM.US,D,20111219,000000,9.06,9.15,8.65,8.67,633409,0
+SANM.US,D,20111220,000000,8.94,9.23,8.79,9.15,720506,0
+SANM.US,D,20111221,000000,8.99,9.24,8.8,9.13,634552,0
+SANM.US,D,20111222,000000,9.25,9.6,9.23,9.42,699634,0
+SANM.US,D,20111223,000000,9.4,9.56,9.34,9.45,310710,0
+SANM.US,D,20111227,000000,9.35,9.64,9.31,9.54,268878,0
+SANM.US,D,20111228,000000,9.48,9.52,9.3,9.34,486935,0
+SANM.US,D,20111229,000000,9.39,9.56,9.3,9.45,450357,0
+SANM.US,D,20111230,000000,9.43,9.52,9.3,9.31,459536,0
+SANM.US,D,20120103,000000,9.68,9.93,9.62,9.65,761826,0
+SANM.US,D,20120104,000000,9.58,9.6,9.28,9.5,359181,0
+SANM.US,D,20120105,000000,9.43,9.87,9.34,9.79,324324,0
+SANM.US,D,20120106,000000,9.75,9.84,9.55,9.71,419397,0
+SANM.US,D,20120109,000000,9.76,9.88,9.64,9.79,554146,0
+SANM.US,D,20120110,000000,9.99,10.1,9.71,9.75,605777,0
+SANM.US,D,20120111,000000,9.66,10.21,9.66,10.2,538378,0
+SANM.US,D,20120112,000000,10.2,10.43,10.12,10.43,406450,0
+SANM.US,D,20120113,000000,10.24,10.44,10.05,10.25,555692,0
+SANM.US,D,20120117,000000,10.4,10.53,9.98,10.16,731170,0
+SANM.US,D,20120118,000000,10.08,10.51,10.08,10.5,1973998,0
+SANM.US,D,20120119,000000,10,10.29,9.67,10.18,2852482,0
+SANM.US,D,20120120,000000,10.23,11,10.18,10.91,1562338,0
+SANM.US,D,20120123,000000,10.62,11.08,10.62,10.91,944193,0
+SANM.US,D,20120124,000000,10.81,11.03,10.62,10.93,608008,0
+SANM.US,D,20120125,000000,10.94,11,10.76,10.86,620530,0
+SANM.US,D,20120126,000000,10.97,10.98,10.75,10.81,656272,0
+SANM.US,D,20120127,000000,10.69,10.93,10.58,10.81,744436,0
+SANM.US,D,20120130,000000,10.67,10.98,10.6,10.85,585081,0
+SANM.US,D,20120131,000000,10.9,11,10.76,10.98,657391,0
+SANM.US,D,20120201,000000,11,11.7,10.96,11.65,2306135,0
+SANM.US,D,20120202,000000,11.69,11.76,11.48,11.64,811511,0
+SANM.US,D,20120203,000000,11.95,12.3,11.87,12.12,890320,0
+SANM.US,D,20120206,000000,11.96,12.11,11.81,12.03,482104,0
+SANM.US,D,20120207,000000,11.92,12.11,11.81,12.02,772359,0
+SANM.US,D,20120208,000000,12.01,12.23,11.95,12.14,626325,0
+SANM.US,D,20120209,000000,12.15,12.25,12.02,12.18,498439,0
+SANM.US,D,20120210,000000,11.61,12.14,11.61,12.05,714567,0
+SANM.US,D,20120213,000000,12.05,12.42,12.05,12.32,860664,0
+SANM.US,D,20120214,000000,12.23,12.29,11.98,12.19,487660,0
+SANM.US,D,20120215,000000,12.27,12.27,11.95,12.05,525088,0
+SANM.US,D,20120216,000000,12.01,12.42,12.01,12.35,693489,0
+SANM.US,D,20120217,000000,12.42,12.49,12.33,12.37,349263,0
+SANM.US,D,20120221,000000,12.33,12.55,12.17,12.21,717053,0
+SANM.US,D,20120222,000000,12.22,12.28,11.92,11.93,661368,0
+SANM.US,D,20120223,000000,11.92,12.29,11.8,12.26,351076,0
+SANM.US,D,20120224,000000,12.29,12.41,12.14,12.15,436942,0
+SANM.US,D,20120227,000000,12.03,12.47,11.81,12.17,334517,0
+SANM.US,D,20120228,000000,12.19,12.2,11.73,11.93,708381,0
+SANM.US,D,20120229,000000,11.93,12.07,11.6,11.6,616556,0
+SANM.US,D,20120301,000000,11.54,12.06,11.53,11.7,430369,0
+SANM.US,D,20120302,000000,11.74,11.84,11.35,11.6,918742,0
+SANM.US,D,20120305,000000,11.61,11.8,11.36,11.41,555719,0
+SANM.US,D,20120306,000000,11.2,11.31,10.79,10.84,981513,0
+SANM.US,D,20120307,000000,10.94,11.05,10.94,11,321145,0
+SANM.US,D,20120308,000000,10.9,11.32,10.9,11.03,454775,0
+SANM.US,D,20120309,000000,11.04,11.21,11.03,11.13,615700,0
+SANM.US,D,20120312,000000,11.08,11.17,10.92,11.08,244657,0
+SANM.US,D,20120313,000000,11.21,11.46,11,11.45,532558,0
+SANM.US,D,20120314,000000,11.43,11.54,11.32,11.44,381322,0
+SANM.US,D,20120315,000000,11.5,11.59,11.37,11.58,321910,0
+SANM.US,D,20120316,000000,11.64,11.64,11.4,11.52,538017,0
+SANM.US,D,20120319,000000,11.42,11.78,11.24,11.59,439491,0
+SANM.US,D,20120320,000000,11.5,11.51,11.29,11.34,302026,0
+SANM.US,D,20120321,000000,11.3,11.51,11.26,11.38,224777,0
+SANM.US,D,20120322,000000,11.25,11.31,11.01,11.07,272222,0
+SANM.US,D,20120323,000000,11.02,11.14,10.77,11.07,549171,0
+SANM.US,D,20120326,000000,11.22,11.26,11.01,11.18,639008,0
+SANM.US,D,20120327,000000,11.22,11.4,11.15,11.17,579048,0
+SANM.US,D,20120328,000000,11.24,11.39,11.04,11.24,557983,0
+SANM.US,D,20120329,000000,11.09,11.49,11.09,11.44,410515,0
+SANM.US,D,20120330,000000,11.57,11.69,11.4,11.45,430826,0
+SANM.US,D,20120402,000000,11.3,11.7,11.3,11.64,533575,0
+SANM.US,D,20120403,000000,11.66,11.69,11.31,11.39,484468,0
+SANM.US,D,20120404,000000,11.24,11.26,11.02,11.07,450688,0
+SANM.US,D,20120405,000000,11,11.14,10.87,10.92,355523,0
+SANM.US,D,20120409,000000,11.04,11.04,10.59,10.73,706544,0
+SANM.US,D,20120410,000000,10.74,10.83,10.03,10.05,823559,0
+SANM.US,D,20120411,000000,10.22,10.38,10.14,10.25,558011,0
+SANM.US,D,20120412,000000,10.26,10.68,10.2,10.67,737417,0
+SANM.US,D,20120413,000000,10.59,10.71,10.51,10.6,641545,0
+SANM.US,D,20120416,000000,10.71,10.85,10.54,10.76,366269,0
+SANM.US,D,20120417,000000,10.88,11.22,10.84,11.11,392242,0
+SANM.US,D,20120418,000000,10.99,11,10.8,10.89,420319,0
+SANM.US,D,20120419,000000,10.94,11.15,10.6,10.66,556111,0
+SANM.US,D,20120420,000000,10.72,10.97,10.53,10.58,345480,0
+SANM.US,D,20120423,000000,10.3,10.35,10.09,10.26,673454,0
+SANM.US,D,20120424,000000,9.76,9.89,8.44,8.87,2929186,0
+SANM.US,D,20120425,000000,8.86,8.97,8.63,8.7,1662466,0
+SANM.US,D,20120426,000000,8.7,8.97,8.6,8.97,699949,0
+SANM.US,D,20120427,000000,8.96,9.24,8.83,9.2,624691,0
+SANM.US,D,20120430,000000,9.18,9.19,8.87,8.9,566308,0
+SANM.US,D,20120501,000000,8.89,9.12,8.83,8.83,688967,0
+SANM.US,D,20120502,000000,8.72,8.81,8.57,8.61,1304268,0
+SANM.US,D,20120503,000000,8.64,8.7,8.43,8.64,1112703,0
+SANM.US,D,20120504,000000,8.56,8.66,8.4,8.47,542593,0
+SANM.US,D,20120507,000000,8.41,8.57,8.24,8.28,488480,0
+SANM.US,D,20120508,000000,8.17,8.36,8.14,8.34,474822,0
+SANM.US,D,20120509,000000,8.18,8.21,7.95,7.97,649386,0
+SANM.US,D,20120510,000000,8.08,8.13,7.7,7.73,684797,0
+SANM.US,D,20120511,000000,7.66,7.83,7.64,7.72,441455,0
+SANM.US,D,20120514,000000,7.63,7.69,7.51,7.59,361158,0
+SANM.US,D,20120515,000000,7.59,7.6,7.34,7.38,484523,0
+SANM.US,D,20120516,000000,7.42,7.54,7.13,7.13,673690,0
+SANM.US,D,20120517,000000,7.16,7.44,7.02,7.33,686373,0
+SANM.US,D,20120518,000000,7.32,7.43,7.13,7.25,649360,0
+SANM.US,D,20120521,000000,7.26,7.62,7.26,7.59,584851,0
+SANM.US,D,20120522,000000,7.6,7.7,7.24,7.29,717763,0
+SANM.US,D,20120523,000000,7.09,7.44,7.08,7.38,682520,0
+SANM.US,D,20120524,000000,7.37,7.37,7.08,7.19,532580,0
+SANM.US,D,20120525,000000,7.21,7.29,7.16,7.22,461877,0
+SANM.US,D,20120529,000000,7.29,7.33,7.17,7.27,498314,0
+SANM.US,D,20120530,000000,7.15,7.19,7.03,7.1,405189,0
+SANM.US,D,20120531,000000,7.1,7.19,6.9,7.11,421846,0
+SANM.US,D,20120601,000000,6.91,7.03,6.77,6.78,353691,0
+SANM.US,D,20120604,000000,6.82,6.88,6.62,6.69,330717,0
+SANM.US,D,20120605,000000,6.66,7.14,6.64,7.02,649972,0
+SANM.US,D,20120606,000000,7.14,7.38,7.08,7.31,450998,0
+SANM.US,D,20120607,000000,7.42,7.64,7.14,7.15,593457,0
+SANM.US,D,20120608,000000,7.12,7.19,6.96,7.16,447609,0
+SANM.US,D,20120611,000000,7.3,7.52,6.84,6.85,394422,0
+SANM.US,D,20120612,000000,6.89,7.25,6.81,7.21,638175,0
+SANM.US,D,20120613,000000,7.17,7.23,6.95,6.99,537793,0
+SANM.US,D,20120614,000000,6.95,7.08,6.87,6.96,324821,0
+SANM.US,D,20120615,000000,6.97,7.21,6.93,7.2,527449,0
+SANM.US,D,20120618,000000,7.12,7.51,7.08,7.39,510107,0
+SANM.US,D,20120619,000000,7.4,7.89,7.35,7.61,1026020,0
+SANM.US,D,20120620,000000,7.52,7.84,7.5,7.54,638480,0
+SANM.US,D,20120621,000000,7.56,7.6,7.21,7.21,351301,0
+SANM.US,D,20120622,000000,7.26,7.75,7.25,7.7,1173779,0
+SANM.US,D,20120625,000000,7.54,7.69,7.46,7.64,588652,0
+SANM.US,D,20120626,000000,7.69,7.81,7.48,7.5,753679,0
+SANM.US,D,20120627,000000,7.51,8,7.51,7.83,643184,0
+SANM.US,D,20120628,000000,7.72,7.87,7.63,7.85,474659,0
+SANM.US,D,20120629,000000,8.1,8.23,7.95,8.19,606921,0
+SANM.US,D,20120702,000000,8.23,8.25,7.88,8.04,480036,0
+SANM.US,D,20120703,000000,8.01,8.22,8,8.18,270064,0
+SANM.US,D,20120705,000000,8.12,8.22,8.03,8.19,323043,0
+SANM.US,D,20120706,000000,8.05,8.09,7.86,7.99,433106,0
+SANM.US,D,20120709,000000,7.96,7.96,7.74,7.8,280778,0
+SANM.US,D,20120710,000000,7.76,7.94,7.55,7.66,340251,0
+SANM.US,D,20120711,000000,7.66,7.81,7.66,7.71,295396,0
+SANM.US,D,20120712,000000,7.58,7.58,7.26,7.44,488281,0
+SANM.US,D,20120713,000000,7.46,7.71,7.42,7.64,480999,0
+SANM.US,D,20120716,000000,7.58,7.62,7.31,7.31,467600,0
+SANM.US,D,20120717,000000,7.4,7.48,7.28,7.48,284093,0
+SANM.US,D,20120718,000000,7.43,7.65,7.36,7.62,391830,0
+SANM.US,D,20120719,000000,7.65,7.71,7.54,7.63,393619,0
+SANM.US,D,20120720,000000,7.52,7.55,7.23,7.41,368620,0
+SANM.US,D,20120723,000000,7.31,7.34,7.02,7.18,565266,0
+SANM.US,D,20120724,000000,8,8.39,7.78,7.94,4680588,0
+SANM.US,D,20120725,000000,8.05,8.48,7.89,8.26,1039806,0
+SANM.US,D,20120726,000000,8.5,8.68,8.39,8.47,1465305,0
+SANM.US,D,20120727,000000,8.56,8.8,8.54,8.75,1302521,0
+SANM.US,D,20120730,000000,8.75,8.99,8.58,8.59,910480,0
+SANM.US,D,20120731,000000,8.57,8.79,8.52,8.54,586004,0
+SANM.US,D,20120801,000000,8.63,8.76,8.04,8.05,1031901,0
+SANM.US,D,20120802,000000,7.99,8.29,7.88,8.15,656813,0
+SANM.US,D,20120803,000000,8.25,8.6,8.17,8.54,673940,0
+SANM.US,D,20120806,000000,8.58,8.65,8.47,8.48,522545,0
+SANM.US,D,20120807,000000,8.32,8.49,8.19,8.41,1205234,0
+SANM.US,D,20120808,000000,8.39,8.56,8.26,8.33,576414,0
+SANM.US,D,20120809,000000,8.34,8.78,8.32,8.76,600593,0
+SANM.US,D,20120810,000000,8.74,8.84,8.7,8.78,425255,0
+SANM.US,D,20120813,000000,8.78,8.85,8.63,8.7,396951,0
+SANM.US,D,20120814,000000,8.81,9.14,8.81,8.91,880117,0
+SANM.US,D,20120815,000000,8.86,9.04,8.75,8.8,299490,0
+SANM.US,D,20120816,000000,8.81,9.06,8.81,8.99,322831,0
+SANM.US,D,20120817,000000,9.04,9.2,8.96,9.18,257372,0
+SANM.US,D,20120820,000000,9.17,9.17,8.955,9.03,322441,0
+SANM.US,D,20120821,000000,9.09,9.2,8.92,9,571350,0
+SANM.US,D,20120822,000000,8.95,9.01,8.88,8.95,197041,0
+SANM.US,D,20120823,000000,8.92,8.93,8.74,8.81,284864,0
+SANM.US,D,20120824,000000,8.76,8.87,8.7,8.78,206198,0
+SANM.US,D,20120827,000000,8.82,9.17,8.67,9.11,494894,0
+SANM.US,D,20120828,000000,9.09,9.17,8.84,8.85,345510,0
+SANM.US,D,20120829,000000,8.88,9.1,8.81,9.09,326689,0
+SANM.US,D,20120830,000000,8.98,8.98,8.62,8.66,446425,0
+SANM.US,D,20120831,000000,8.77,8.77,8.52,8.64,333191,0
+SANM.US,D,20120904,000000,8.62,8.71,8.35,8.58,461056,0
+SANM.US,D,20120905,000000,8.63,8.635,8.47,8.51,393431,0
+SANM.US,D,20120906,000000,8.59,9,8.47,8.98,490204,0
+SANM.US,D,20120907,000000,9,9.06,8.9,9.02,289861,0
+SANM.US,D,20120910,000000,9.03,9.16,8.91,8.98,323247,0
+SANM.US,D,20120911,000000,8.97,9.13,8.97,9.03,388312,0
+SANM.US,D,20120912,000000,9.05,9.27,9,9.15,378976,0
+SANM.US,D,20120913,000000,9.17,9.43,9.06,9.12,681350,0
+SANM.US,D,20120914,000000,9.21,9.57,9.21,9.54,441098,0
+SANM.US,D,20120917,000000,9.5,9.59,9.2,9.36,289300,0
+SANM.US,D,20120918,000000,9.3,9.4367,9.1,9.31,323948,0
+SANM.US,D,20120919,000000,9.3,9.43,9.2001,9.41,315807,0
+SANM.US,D,20120920,000000,9.3,9.42,9.175,9.3103,412919,0
+SANM.US,D,20120921,000000,9.47,9.53,9.27,9.32,424860,0
+SANM.US,D,20120924,000000,9.24,9.32,9.11,9.19,331951,0
+SANM.US,D,20120925,000000,9.25,9.42,9.11,9.12,670261,0
+SANM.US,D,20120926,000000,9.05,9.05,8.2,8.32,1265420,0
+SANM.US,D,20120927,000000,8.35,8.69,8.27,8.64,613658,0
+SANM.US,D,20120928,000000,8.6,8.71,8.44,8.51,486565,0
+SANM.US,D,20121001,000000,8.57,8.6,8.2,8.21,477209,0
+SANM.US,D,20121002,000000,8.28,8.33,8.2,8.32,441438,0
+SANM.US,D,20121003,000000,8.28,8.35,7.91,7.91,617473,0
+SANM.US,D,20121004,000000,7.97,8.06,7.75,7.97,931415,0
+SANM.US,D,20121005,000000,8.03,8.26,7.9907,8.1,336501,0
+SANM.US,D,20121008,000000,8.03,8.1955,8.02,8.08,228057,0
+SANM.US,D,20121009,000000,8.09,8.09,7.8799,7.92,285281,0
+SANM.US,D,20121010,000000,7.92,8.19,7.81,8.17,586744,0
+SANM.US,D,20121011,000000,8.2,8.3,8.06,8.27,496694,0
+SANM.US,D,20121012,000000,8.3,8.3,7.84,7.87,409618,0
+SANM.US,D,20121015,000000,7.88,8.01,7.8,7.99,290379,0
+SANM.US,D,20121016,000000,8.04,8.24,8.04,8.14,235852,0
+SANM.US,D,20121017,000000,8.12,8.5,8.05,8.48,495255,0
+SANM.US,D,20121018,000000,8.48,8.54,8.36,8.41,366566,0
+SANM.US,D,20121019,000000,8.27,8.32,7.91,7.99,459398,0
+SANM.US,D,20121022,000000,7.94,8.11,7.88,7.95,264228,0
+SANM.US,D,20121023,000000,7.85,8,7.72,7.99,483977,0
+SANM.US,D,20121024,000000,8.04,8.04,7.695,7.77,465923,0
+SANM.US,D,20121025,000000,7.85,7.85,7.65,7.71,520640,0
+SANM.US,D,20121026,000000,7.74,7.8,7.58,7.6,501452,0
+SANM.US,D,20121031,000000,7.96,9.24,7.87,8.88,1309586,0
+SANM.US,D,20121101,000000,8.87,9.25,8.74,9.13,796948,0
+SANM.US,D,20121102,000000,9.16,9.25,9,9.11,478545,0
+SANM.US,D,20121105,000000,9.14,9.3,8.98,9.3,497557,0
+SANM.US,D,20121106,000000,9.22,9.5,9.22,9.4,424954,0
+SANM.US,D,20121107,000000,9.01,9.33,8.94,9.23,573381,0
+SANM.US,D,20121108,000000,9.05,9.3099,8.81,8.87,352347,0
+SANM.US,D,20121109,000000,8.79,9.18,8.79,8.94,469427,0
+SANM.US,D,20121112,000000,9.01,9.08,8.64,8.64,395370,0
+SANM.US,D,20121113,000000,8.58,8.725,8.46,8.4912,575171,0
+SANM.US,D,20121114,000000,8.55,8.65,8.35,8.495,453288,0
+SANM.US,D,20121115,000000,8.51,8.67,8.45,8.62,428129,0
+SANM.US,D,20121116,000000,8.76,8.96,8.55,8.93,543300,0
+SANM.US,D,20121119,000000,8.86,9.12,8.75,9.11,539215,0
+SANM.US,D,20121120,000000,9.04,9.19,8.86,9.13,285369,0
+SANM.US,D,20121121,000000,9.2,9.5,9.195,9.23,677109,0
+SANM.US,D,20121123,000000,9.23,9.23,9.16,9.22,171932,0
+SANM.US,D,20121126,000000,9.16,9.28,8.96,9.26,506968,0
+SANM.US,D,20121127,000000,9.23,9.32,9.145,9.21,280409,0
+SANM.US,D,20121128,000000,9.13,9.36,8.94,9.34,433042,0
+SANM.US,D,20121129,000000,9.41,9.47,9.33,9.4,624850,0
+SANM.US,D,20121130,000000,9.4,9.42,9.27,9.42,576558,0
+SANM.US,D,20121203,000000,9.5,9.83,9.39,9.76,909971,0
+SANM.US,D,20121204,000000,9.82,9.84,9.58,9.69,379609,0
+SANM.US,D,20121205,000000,9.7,10.2,9.58,10.11,1178712,0
+SANM.US,D,20121206,000000,10.13,10.19,10.01,10.12,598860,0
+SANM.US,D,20121207,000000,10.22,10.25,10.03,10.16,264879,0
+SANM.US,D,20121210,000000,10.17,10.41,10.16,10.27,305873,0
+SANM.US,D,20121211,000000,10.4,10.57,10.25,10.55,816205,0
+SANM.US,D,20121212,000000,10.6,10.66,10.28,10.37,500702,0
+SANM.US,D,20121213,000000,10.36,10.53,10.3,10.43,400296,0
+SANM.US,D,20121214,000000,10.39,10.47,10.21,10.31,709074,0
+SANM.US,D,20121217,000000,10.49,10.94,10.31,10.91,891739,0
+SANM.US,D,20121218,000000,10.97,11.09,10.81,11,613660,0
+SANM.US,D,20121219,000000,11.04,11.085,10.84,10.84,743021,0
+SANM.US,D,20121220,000000,10.91,11.13,10.81,11.03,512839,0
+SANM.US,D,20121221,000000,10.91,10.94,10.66,10.75,940856,0
+SANM.US,D,20121224,000000,10.77,10.819,10.695,10.75,174780,0
+SANM.US,D,20121226,000000,10.82,10.92,10.67,10.73,283893,0
+SANM.US,D,20121227,000000,10.78,10.79,10.54,10.74,296478,0
+SANM.US,D,20121228,000000,10.64,10.75,10.29,10.33,698284,0
+SANM.US,D,20121231,000000,10.31,11.26,10.31,11.07,834010,0
+SANM.US,D,20130102,000000,11.4,11.57,11.02,11.27,830595,0
+SANM.US,D,20130103,000000,11.3,11.4,11.17,11.22,592638,0
+SANM.US,D,20130104,000000,11.31,11.45,11.12,11.44,465030,0
+SANM.US,D,20130107,000000,11.47,11.47,11.22,11.28,359038,0
+SANM.US,D,20130108,000000,11.16,11.25,10.77,10.84,683692,0
+SANM.US,D,20130109,000000,10.83,11.05,10.8,10.84,557318,0
+SANM.US,D,20130110,000000,10.99,11,10.74,10.89,853132,0
+SANM.US,D,20130111,000000,10.94,11.15,10.81,11.15,618860,0
+SANM.US,D,20130114,000000,11.04,11.05,10.89,10.99,378146,0
+SANM.US,D,20130115,000000,10.86,11.18,10.82,11.13,500340,0
+SANM.US,D,20130116,000000,11.11,11.57,11.05,11.5,555258,0
+SANM.US,D,20130117,000000,11.6,11.8,11.5,11.69,610436,0
+SANM.US,D,20130118,000000,11.7,11.74,11.46,11.54,409892,0
+SANM.US,D,20130122,000000,11.55,11.79,11.54,11.65,402282,0
+SANM.US,D,20130123,000000,11.65,11.79,11.64,11.7,458639,0
+SANM.US,D,20130124,000000,11.69,11.97,11.64,11.82,478312,0
+SANM.US,D,20130125,000000,11.8,11.96,11.5,11.73,672676,0
+SANM.US,D,20130128,000000,11.73,11.89,11.68,11.75,655878,0
+SANM.US,D,20130129,000000,10.88,11,9.17,9.2,5229017,0
+SANM.US,D,20130130,000000,9.25,9.64,9.12,9.61,1853497,0
+SANM.US,D,20130131,000000,9.56,9.77,9.45,9.52,868451,0
+SANM.US,D,20130201,000000,9.62,9.78,9.55,9.71,779998,0
+SANM.US,D,20130204,000000,9.65,9.74,9.53,9.56,663881,0
+SANM.US,D,20130205,000000,9.63,9.98,9.63,9.95,786176,0
+SANM.US,D,20130206,000000,9.87,9.92,9.73,9.83,521170,0
+SANM.US,D,20130207,000000,9.83,10.08,9.68,10.04,1087799,0
+SANM.US,D,20130208,000000,10.03,10.29,9.83,9.87,820290,0
+SANM.US,D,20130211,000000,9.84,10,9.815,9.89,559429,0
+SANM.US,D,20130212,000000,9.9,10.06,9.85,9.96,279631,0
+SANM.US,D,20130213,000000,10.01,10.16,10.01,10.15,389532,0
+SANM.US,D,20130214,000000,10.11,10.36,10.109,10.28,446936,0
+SANM.US,D,20130215,000000,10.33,10.37,9.975,10.1,546283,0
+SANM.US,D,20130219,000000,10.16,10.37,10.05,10.35,561511,0
+SANM.US,D,20130220,000000,10.32,10.49,10.215,10.22,551190,0
+SANM.US,D,20130221,000000,10.18,10.23,9.85,10,435996,0
+SANM.US,D,20130222,000000,10.05,10.31,10,10.17,287494,0
+SANM.US,D,20130225,000000,10.21,10.43,10.06,10.19,777031,0
+SANM.US,D,20130226,000000,10.24,10.25,9.84,10.01,1230948,0
+SANM.US,D,20130227,000000,9.98,10.28,9.9,10.15,642171,0
+SANM.US,D,20130228,000000,10.1,10.45,10.1,10.25,730649,0
+SANM.US,D,20130301,000000,10.12,10.29,10,10.26,537783,0
+SANM.US,D,20130304,000000,10.25,10.42,10.12,10.3,410421,0
+SANM.US,D,20130305,000000,10.33,10.67,10.29,10.62,577331,0
+SANM.US,D,20130306,000000,10.63,10.88,10.48,10.87,673532,0
+SANM.US,D,20130307,000000,10.84,11.34,10.74,11.15,788248,0
+SANM.US,D,20130308,000000,11.29,11.39,11.08,11.31,666860,0
+SANM.US,D,20130311,000000,11.26,11.48,11.18,11.38,369381,0
+SANM.US,D,20130312,000000,11.5,11.89,11.5,11.66,747482,0
+SANM.US,D,20130313,000000,11.63,11.84,11.5,11.78,598000,0
+SANM.US,D,20130314,000000,11.84,12.14,11.84,12.08,647315,0
+SANM.US,D,20130315,000000,12.06,12.13,11.73,11.85,722972,0
+SANM.US,D,20130318,000000,11.64,11.72,11.3,11.4,1007063,0
+SANM.US,D,20130319,000000,11.45,11.77,11.39,11.54,633001,0
+SANM.US,D,20130320,000000,11.6,11.7,11.44,11.68,360873,0
+SANM.US,D,20130321,000000,11.56,11.57,11.32,11.45,524715,0
+SANM.US,D,20130322,000000,11.52,11.53,11.21,11.3,540427,0
+SANM.US,D,20130325,000000,11.37,11.546,11.18,11.36,286834,0
+SANM.US,D,20130326,000000,11.4,11.54,11.32,11.39,207961,0
+SANM.US,D,20130327,000000,11.27,11.53,11.26,11.43,320736,0
+SANM.US,D,20130328,000000,11.43,11.45,11.12,11.37,429989,0
+SANM.US,D,20130401,000000,11.25,11.4,11,11.11,429264,0
+SANM.US,D,20130402,000000,11.17,11.32,11.03,11.04,366958,0
+SANM.US,D,20130403,000000,11.04,11.08,10.71,10.82,767122,0
+SANM.US,D,20130404,000000,10.8,10.92,10.74,10.92,365922,0
+SANM.US,D,20130405,000000,10.69,10.925,10.52,10.83,309560,0
+SANM.US,D,20130408,000000,10.85,11.06,10.63,10.97,531596,0
+SANM.US,D,20130409,000000,11.02,11.27,10.86,11.2,542914,0
+SANM.US,D,20130410,000000,11.21,11.72,11.15,11.7,460017,0
+SANM.US,D,20130411,000000,11.68,11.76,11.55,11.61,524271,0
+SANM.US,D,20130412,000000,11.53,11.72,11.387,11.7,407905,0
+SANM.US,D,20130415,000000,11.62,11.62,10.72,10.81,574281,0
+SANM.US,D,20130416,000000,10.94,11.09,10.81,11.07,382448,0
+SANM.US,D,20130417,000000,10.93,10.93,10.51,10.64,524112,0
+SANM.US,D,20130418,000000,10.7,10.7,10.34,10.43,802528,0
+SANM.US,D,20130419,000000,10.35,10.7,10.18,10.69,480831,0
+SANM.US,D,20130422,000000,10.73,10.92,10.25,10.83,616420,0
+SANM.US,D,20130423,000000,11.24,12.6,11.07,12.49,1672244,0
+SANM.US,D,20130424,000000,12.4,12.7,12.01,12.3,1135599,0
+SANM.US,D,20130425,000000,12.28,12.66,12.28,12.42,651386,0
+SANM.US,D,20130426,000000,12.35,12.46,12.08,12.4,490880,0
+SANM.US,D,20130429,000000,12.48,12.98,12.4,12.63,602865,0
+SANM.US,D,20130430,000000,12.6,12.79,12.43,12.62,743266,0
+SANM.US,D,20130501,000000,12.56,12.56,12,12.01,826124,0
+SANM.US,D,20130502,000000,12.13,12.838,12.126,12.44,969794,0
+SANM.US,D,20130503,000000,12.655,12.864,12.56,12.83,664594,0
+SANM.US,D,20130506,000000,12.87,13.09,12.78,12.97,425458,0
+SANM.US,D,20130507,000000,12.97,13,12.765,13,351441,0
+SANM.US,D,20130508,000000,12.94,12.96,12.77,12.95,394045,0
+SANM.US,D,20130509,000000,12.91,13.03,12.84,12.92,393719,0
+SANM.US,D,20130510,000000,12.95,13.37,12.92,13.36,541165,0
+SANM.US,D,20130513,000000,13.37,13.615,13.29,13.43,505514,0
+SANM.US,D,20130514,000000,13.48,13.75,13.4,13.7,470192,0
+SANM.US,D,20130515,000000,13.65,13.85,13.51,13.84,338343,0
+SANM.US,D,20130516,000000,13.87,14.2,13.82,13.89,481327,0
+SANM.US,D,20130517,000000,14,14.25,13.88,14.09,406670,0
+SANM.US,D,20130520,000000,14.02,14.078,13.65,13.79,592126,0
+SANM.US,D,20130521,000000,13.83,14,13.65,13.97,428559,0
+SANM.US,D,20130522,000000,13.99,14.195,13.55,13.64,399296,0
+SANM.US,D,20130523,000000,13.14,13.17,12.54,13,946592,0
+SANM.US,D,20130524,000000,12.86,13.2,12.76,13.19,319616,0
+SANM.US,D,20130528,000000,13.49,13.74,13.29,13.46,912667,0
+SANM.US,D,20130529,000000,13.27,13.47,13.2,13.24,509372,0
+SANM.US,D,20130530,000000,13.27,13.63,13.11,13.56,703375,0
+SANM.US,D,20130531,000000,13.43,13.72,13.35,13.58,421630,0
+SANM.US,D,20130603,000000,13.68,13.97,13.33,13.85,653166,0
+SANM.US,D,20130604,000000,13.91,14.06,13.58,13.8,626917,0
+SANM.US,D,20130605,000000,13.74,13.895,13.431,13.55,433678,0
+SANM.US,D,20130606,000000,13.53,13.92,13.52,13.9,677560,0
+SANM.US,D,20130607,000000,14,14.04,13.75,13.89,680043,0
+SANM.US,D,20130610,000000,14.02,14.13,13.85,14.04,631143,0
+SANM.US,D,20130611,000000,13.7,14.03,13.54,13.93,316387,0
+SANM.US,D,20130612,000000,14.05,14.05,13.62,13.68,441853,0
+SANM.US,D,20130613,000000,13.71,14.075,13.53,14.03,337476,0
+SANM.US,D,20130614,000000,14.02,14.02,13.64,13.71,368229,0
+SANM.US,D,20130617,000000,13.88,14.05,13.79,13.94,319302,0
+SANM.US,D,20130618,000000,13.94,14.595,13.92,14.44,545015,0
+SANM.US,D,20130619,000000,14.49,14.49,13.94,13.94,505400,0
+SANM.US,D,20130620,000000,13.68,13.85,13.28,13.53,747892,0
+SANM.US,D,20130621,000000,13.57,13.95,13.4,13.87,821772,0
+SANM.US,D,20130624,000000,13.65,13.79,13.49,13.56,821099,0
+SANM.US,D,20130625,000000,13.74,14,13.47,13.93,624346,0
+SANM.US,D,20130626,000000,14.04,14.15,13.94,14.08,552208,0
+SANM.US,D,20130627,000000,14.2,14.52,14.14,14.48,598714,0
+SANM.US,D,20130628,000000,14.39,14.51,14.18,14.35,900143,0
+SANM.US,D,20130701,000000,14.39,14.95,14.39,14.56,491268,0
+SANM.US,D,20130702,000000,14.5,14.78,14.29,14.75,455819,0
+SANM.US,D,20130703,000000,14.7,14.94,14.62,14.75,346102,0
+SANM.US,D,20130705,000000,15,15,14.8,14.97,171756,0
+SANM.US,D,20130708,000000,15,15.14,14.86,14.9,322481,0
+SANM.US,D,20130709,000000,14.96,15.18,14.88,14.91,415472,0
+SANM.US,D,20130710,000000,14.94,14.99,14.78,14.84,443556,0
+SANM.US,D,20130711,000000,15,15.1,14.85,15.02,346757,0
+SANM.US,D,20130712,000000,15.04,15.31,15.01,15.14,425505,0
+SANM.US,D,20130715,000000,15.3,15.75,15.13,15.72,574078,0
+SANM.US,D,20130716,000000,15.34,15.38,14.88,14.93,598274,0
+SANM.US,D,20130717,000000,14.92,14.92,14.61,14.76,718717,0
+SANM.US,D,20130718,000000,14.86,15.15,14.66,15.03,639991,0
+SANM.US,D,20130719,000000,14.99,15.24,14.74,15.2,361704,0
+SANM.US,D,20130722,000000,15.2,15.33,14.81,15.26,778705,0
+SANM.US,D,20130723,000000,15.85,16.46,15.66,16.04,2113549,0
+SANM.US,D,20130724,000000,16.12,16.29,15.95,16.08,939930,0
+SANM.US,D,20130725,000000,15.81,16.45,15.74,16.44,983742,0
+SANM.US,D,20130726,000000,16.22,16.49,16.12,16.45,389581,0
+SANM.US,D,20130729,000000,15.28,16.4,15.28,16.2,666770,0
+SANM.US,D,20130730,000000,16.18,16.49,16.1,16.32,509397,0
+SANM.US,D,20130731,000000,16.37,16.7,16.3,16.475,854287,0
+SANM.US,D,20130801,000000,16.69,16.76,16.45,16.55,480405,0
+SANM.US,D,20130802,000000,16.38,16.66,16.3,16.55,375034,0
+SANM.US,D,20130805,000000,16.55,16.62,16.365,16.41,598592,0
+SANM.US,D,20130806,000000,16.37,16.635,16.322,16.54,422300,0
+SANM.US,D,20130807,000000,16.41,16.655,16.2,16.37,297945,0
+SANM.US,D,20130808,000000,16.5,16.76,16.352,16.64,552856,0
+SANM.US,D,20130809,000000,16.61,16.64,16.38,16.52,335878,0
+SANM.US,D,20130812,000000,16.34,16.92,16.34,16.63,425929,0
+SANM.US,D,20130813,000000,16.69,16.97,16.57,16.8,502684,0
+SANM.US,D,20130814,000000,16.75,17,16.46,16.46,562691,0
+SANM.US,D,20130815,000000,16.25,16.65,16.14,16.22,953022,0
+SANM.US,D,20130816,000000,16.15,16.62,16.15,16.27,650010,0
+SANM.US,D,20130819,000000,16.36,16.43,16.2,16.26,632436,0
+SANM.US,D,20130820,000000,16.34,16.56,16.066,16.35,370539,0
+SANM.US,D,20130821,000000,16.22,16.54,16.22,16.27,504311,0
+SANM.US,D,20130822,000000,16.39,16.61,16.28,16.6,274836,0
+SANM.US,D,20130823,000000,16.62,16.65,16.37,16.49,307805,0
+SANM.US,D,20130826,000000,16.51,16.64,16.25,16.33,350771,0
+SANM.US,D,20130827,000000,16.09,16.3,16.06,16.19,790976,0
+SANM.US,D,20130828,000000,16.21,16.41,16.18,16.24,527165,0
+SANM.US,D,20130829,000000,16.2,16.75,16.16,16.67,359077,0
+SANM.US,D,20130830,000000,16.69,16.98,16.23,16.27,600710,0
+SANM.US,D,20130903,000000,16.5,16.79,16.21,16.37,660770,0
+SANM.US,D,20130904,000000,16.42,16.93,16.34,16.7,842925,0
+SANM.US,D,20130905,000000,16.78,16.89,16.38,16.45,1025358,0
+SANM.US,D,20130906,000000,16.57,16.79,16.26,16.53,462435,0
+SANM.US,D,20130909,000000,16.59,16.85,16.59,16.82,473896,0
+SANM.US,D,20130910,000000,16.94,17.63,16.83,17.63,1234069,0
+SANM.US,D,20130911,000000,17.65,17.68,17.25,17.66,586715,0
+SANM.US,D,20130912,000000,17.59,17.78,17.31,17.32,515692,0
+SANM.US,D,20130913,000000,17.41,17.59,17.05,17.56,987659,0
+SANM.US,D,20130916,000000,17.79,17.79,17.25,17.4,713517,0
+SANM.US,D,20130917,000000,17.38,17.55,17.22,17.35,783275,0
+SANM.US,D,20130918,000000,17.41,17.48,17.14,17.33,675124,0
+SANM.US,D,20130919,000000,17.39,17.47,17.2,17.45,431208,0
+SANM.US,D,20130920,000000,17.46,18,17.42,17.96,1118193,0
+SANM.US,D,20130923,000000,17.93,18.2,17.5,18.13,1041001,0
+SANM.US,D,20130924,000000,18.2,18.26,17.78,18.03,548600,0
+SANM.US,D,20130925,000000,18.01,18.44,17.95,18.09,402700,0
+SANM.US,D,20130926,000000,18.1,18.25,17.59,17.68,678725,0
+SANM.US,D,20130927,000000,17.5,17.61,17.22,17.54,996400,0
+SANM.US,D,20130930,000000,17.3,17.56,17.21,17.49,867400,0
+SANM.US,D,20131001,000000,17.47,18.05,17.47,18.01,529300,0
+SANM.US,D,20131002,000000,17.18,17.71,17.18,17.66,709500,0
+SANM.US,D,20131003,000000,17.67,17.88,17.13,17.26,979200,0
+SANM.US,D,20131004,000000,17.21,17.73,17.2,17.21,835800,0
+SANM.US,D,20131007,000000,17.02,17.37,16.73,17.16,536800,0
+SANM.US,D,20131008,000000,17.13,17.15,16.51,16.66,872500,0
+SANM.US,D,20131009,000000,16.75,16.89,16.39,16.66,664400,0
+SANM.US,D,20131010,000000,16.95,17.05,16.78,16.87,550700,0
+SANM.US,D,20131011,000000,16.77,17.11,16.65,17.11,612700,0
+SANM.US,D,20131014,000000,17.03,17.42,16.93,17.32,651300,0
+SANM.US,D,20131015,000000,17.27,17.39,17.07,17.1,554200,0
+SANM.US,D,20131016,000000,17.22,17.48,17.11,17.38,626900,0
+SANM.US,D,20131017,000000,17.3,17.48,17.17,17.36,611069,0
+SANM.US,D,20131018,000000,17.53,17.65,17.28,17.4,1072600,0
+SANM.US,D,20131021,000000,17.46,18.29,17.41,17.85,760000,0
+SANM.US,D,20131022,000000,18.03,18.19,17.55,17.62,760800,0
+SANM.US,D,20131023,000000,17.45,17.64,17.08,17.22,601800,0
+SANM.US,D,20131024,000000,17.22,17.3,16.69,16.7,943700,0
+SANM.US,D,20131025,000000,16.67,17.15,16.5,17.14,789700,0
+SANM.US,D,20131028,000000,17.2,17.24,16.75,17.15,1191500,0
+SANM.US,D,20131029,000000,15.76,15.76,14.02,15,4726470,0
+SANM.US,D,20131030,000000,14.93,14.94,14.5,14.81,2007500,0
+SANM.US,D,20131031,000000,14.75,14.86,14.32,14.555,1239477,0
+SANM.US,D,20131101,000000,14.57,14.97,14.48,14.91,1276175,0
+SANM.US,D,20131104,000000,15.62,15.62,15.32,15.52,2687100,0
+SANM.US,D,20131105,000000,15.46,15.79,15.37,15.75,12730300,0
+SANM.US,D,20131106,000000,15.83,15.84,15.27,15.48,2244800,0
+SANM.US,D,20131107,000000,15.55,15.63,15.02,15.16,1362700,0
+SANM.US,D,20131108,000000,15.15,15.49,14.97,15.36,1045905,0
+SANM.US,D,20131111,000000,15.32,15.49,15.09,15.34,780600,0
+SANM.US,D,20131112,000000,15.3,15.45,15.18,15.43,1006300,0
+SANM.US,D,20131113,000000,15.22,15.47,15.21,15.46,859600,0
+SANM.US,D,20131114,000000,15.39,15.45,14.97,15.19,1052200,0
+SANM.US,D,20131115,000000,15.16,15.55,15,15.48,738400,0
+SANM.US,D,20131118,000000,15.51,15.89,15.35,15.48,1121700,0
+SANM.US,D,20131119,000000,15.5,15.61,15.03,15.09,801700,0
+SANM.US,D,20131120,000000,15.35,15.45,15.12,15.13,766200,0
+SANM.US,D,20131121,000000,15.23,15.63,15.22,15.6,667007,0
+SANM.US,D,20131122,000000,15.57,15.69,15.41,15.57,619200,0
+SANM.US,D,20131125,000000,15.71,15.73,15.24,15.3,651364,0
+SANM.US,D,20131126,000000,15.3,15.52,15.2,15.47,904900,0
+SANM.US,D,20131127,000000,15.43,15.53,15.32,15.48,837700,0
+SANM.US,D,20131129,000000,15.57,15.64,15.36,15.48,489823,0
+SANM.US,D,20131202,000000,15.37,15.44,14.96,15.17,1294258,0
+SANM.US,D,20131203,000000,15.14,15.25,14.97,14.99,1274400,0
+SANM.US,D,20131204,000000,14.78,15.21,14.78,14.91,877300,0
+SANM.US,D,20131205,000000,14.96,15.26,14.95,15.21,746800,0
+SANM.US,D,20131206,000000,15.42,15.89,15.25,15.79,938396,0
+SANM.US,D,20131209,000000,15.86,16.09,15.63,15.71,499600,0
+SANM.US,D,20131210,000000,15.63,15.78,15.51,15.7,1017706,0
+SANM.US,D,20131211,000000,15.78,15.86,15.285,15.32,795006,0
+SANM.US,D,20131212,000000,15.29,15.36,15.11,15.14,870400,0
+SANM.US,D,20131213,000000,15.17,15.34,15.06,15.25,528800,0
+SANM.US,D,20131216,000000,15.37,15.89,15.21,15.77,548000,0
+SANM.US,D,20131217,000000,15.8,16.26,15.57,16.18,815100,0
+SANM.US,D,20131218,000000,15.97,16.23,15.61,16.17,1069600,0
+SANM.US,D,20131219,000000,16.08,16.37,16.08,16.21,661169,0
+SANM.US,D,20131220,000000,16.25,16.5,16.11,16.22,1586191,0
+SANM.US,D,20131223,000000,16.22,16.41,16.18,16.3,687770,0
+SANM.US,D,20131224,000000,16.33,16.49,16.22,16.44,380440,0
+SANM.US,D,20131226,000000,16.51,16.65,16.3,16.49,682500,0
+SANM.US,D,20131227,000000,16.56,16.56,16.3,16.43,518000,0
+SANM.US,D,20131230,000000,16.42,16.67,16.39,16.57,423900,0
+SANM.US,D,20131231,000000,16.55,16.84,16.48,16.7,642200,0
+SANM.US,D,20140102,000000,16.7,16.71,16.37,16.44,539031,0
+SANM.US,D,20140103,000000,16.45,16.67,16.31,16.58,486479,0
+SANM.US,D,20140106,000000,16.65,16.65,16.22,16.28,813045,0
+SANM.US,D,20140107,000000,16.25,16.55,16.24,16.43,634200,0
+SANM.US,D,20140108,000000,16.36,16.77,16.2,16.5,966960,0
+SANM.US,D,20140109,000000,16.47,16.61,16.15,16.3,736554,0
+SANM.US,D,20140110,000000,16.32,16.49,16.14,16.21,699545,0
+SANM.US,D,20140113,000000,15.78,15.86,14.925,15.33,2015187,0
+SANM.US,D,20140114,000000,15.48,15.609,15.425,15.5,993114,0
+SANM.US,D,20140115,000000,15.59,16.1,15.42,16.04,844900,0
+SANM.US,D,20140116,000000,15.94,16.16,15.72,15.73,755000,0
+SANM.US,D,20140117,000000,15.5,16.01,15.49,15.6,955200,0
+SANM.US,D,20140121,000000,15.68,16.045,15.68,15.96,795485,0
+SANM.US,D,20140122,000000,15.9,16.09,15.82,16.03,579000,0
+SANM.US,D,20140123,000000,15.9,16.01,15.63,15.84,612600,0
+SANM.US,D,20140124,000000,16,16.06,15.21,15.24,997700,0
+SANM.US,D,20140127,000000,15.3,15.67,14.76,14.8,1778900,0
+SANM.US,D,20140128,000000,17.01,17.22,16.31,16.71,5081400,0
+SANM.US,D,20140129,000000,16.56,17,16.32,16.39,1240675,0
+SANM.US,D,20140130,000000,16.61,16.93,16.42,16.9,956600,0
+SANM.US,D,20140131,000000,16.42,16.88,16.4,16.72,1136200,0
+SANM.US,D,20140203,000000,16.72,16.88,16.11,16.11,1520074,0
+SANM.US,D,20140204,000000,16.19,16.24,15.79,15.98,1085963,0
+SANM.US,D,20140205,000000,15.78,16.24,15.57,16.14,924559,0
+SANM.US,D,20140206,000000,16.21,16.68,16.21,16.54,687062,0
+SANM.US,D,20140207,000000,16.62,16.97,16.6,16.79,685968,0
+SANM.US,D,20140210,000000,16.6,16.79,16.45,16.71,611856,0
+SANM.US,D,20140211,000000,16.73,16.87,16.51,16.83,464051,0
+SANM.US,D,20140212,000000,16.85,17.09,16.795,16.89,499595,0
+SANM.US,D,20140213,000000,16.78,16.94,16.53,16.89,433727,0
+SANM.US,D,20140214,000000,16.88,16.88,16.63,16.8,521034,0
+SANM.US,D,20140218,000000,16.86,17.22,16.8,17.13,723477,0
+SANM.US,D,20140219,000000,16.45,17.36,16.45,16.93,757439,0
+SANM.US,D,20140220,000000,16.86,17.11,16.8,17.06,600193,0
+SANM.US,D,20140221,000000,17.05,17.12,16.9,16.98,495109,0
+SANM.US,D,20140224,000000,17.05,17.33,16.96,17.26,605943,0
+SANM.US,D,20140225,000000,17.2,17.3,16.95,17.13,500721,0
+SANM.US,D,20140226,000000,17.19,17.46,17,17.09,551388,0
+SANM.US,D,20140227,000000,17.01,17.18,16.935,17.03,760848,0
+SANM.US,D,20140228,000000,17.07,17.36,16.68,16.96,1051862,0
+SANM.US,D,20140303,000000,16.71,17.03,16.54,17,648195,0
+SANM.US,D,20140304,000000,17.27,17.79,16.89,17.695,938687,0
+SANM.US,D,20140305,000000,17.7,17.766,17.5,17.6,446175,0
+SANM.US,D,20140306,000000,17.54,17.7,17.39,17.45,304704,0
+SANM.US,D,20140307,000000,17.57,17.61,17.35,17.37,270016,0
+SANM.US,D,20140310,000000,17.34,17.41,17.17,17.32,305400,0
+SANM.US,D,20140311,000000,17.38,17.455,17.01,17.06,543691,0
+SANM.US,D,20140312,000000,16.953,17.38,16.941,17.37,505487,0
+SANM.US,D,20140313,000000,17.41,17.49,16.81,16.84,521277,0
+SANM.US,D,20140314,000000,16.83,17.08,16.785,16.84,315517,0
+SANM.US,D,20140317,000000,17.58,17.58,16.92,17.06,523967,0
+SANM.US,D,20140318,000000,17.02,17.6,16.96,17.52,604996,0
+SANM.US,D,20140319,000000,17.54,17.77,17.395,17.61,493224,0
+SANM.US,D,20140320,000000,17.63,17.89,17.53,17.63,328517,0
+SANM.US,D,20140321,000000,17.68,18.07,17.63,17.94,1126172,0
+SANM.US,D,20140324,000000,17.98,18.05,17.66,17.91,559043,0
+SANM.US,D,20140325,000000,18,18.21,17.62,17.82,459860,0
+SANM.US,D,20140326,000000,18.02,18.09,17.37,17.39,507800,0
+SANM.US,D,20140327,000000,17.39,17.55,17.17,17.27,467503,0
+SANM.US,D,20140328,000000,17.28,17.663,17.1,17.25,605417,0
+SANM.US,D,20140331,000000,17.4,17.61,17.31,17.45,535743,0
+SANM.US,D,20140401,000000,17.34,17.74,17.29,17.66,515966,0
+SANM.US,D,20140402,000000,17.66,17.86,17.37,17.76,740084,0
+SANM.US,D,20140403,000000,17.82,18,17.68,17.84,415684,0
+SANM.US,D,20140404,000000,18.04,18.05,17.22,17.35,535676,0
+SANM.US,D,20140407,000000,17.33,17.49,17.11,17.32,775291,0
+SANM.US,D,20140408,000000,17.32,17.85,17.21,17.675,1063008,0
+SANM.US,D,20140409,000000,17.78,17.878,17.49,17.61,1087313,0
+SANM.US,D,20140410,000000,17.59,17.75,17.21,17.35,625432,0
+SANM.US,D,20140411,000000,17.14,17.55,16.98,16.98,653123,0
+SANM.US,D,20140414,000000,17.23,17.23,16.42,16.68,866006,0
+SANM.US,D,20140415,000000,16.75,17.04,16.35,16.95,661612,0
+SANM.US,D,20140416,000000,16.91,17.16,16.7,17.13,389109,0
+SANM.US,D,20140417,000000,17.15,17.69,17.07,17.56,532100,0
+SANM.US,D,20140421,000000,17.65,18.04,17.491,17.88,747591,0
+SANM.US,D,20140422,000000,17.99,18.43,17.88,18.26,1078331,0
+SANM.US,D,20140423,000000,19.89,21.55,19.41,20.9,3957765,0
+SANM.US,D,20140424,000000,20.83,21.8,20.83,21.24,1451558,0
+SANM.US,D,20140425,000000,21.15,21.42,21.01,21.03,1044090,0
+SANM.US,D,20140428,000000,21.17,21.25,19.96,20.56,1752350,0
+SANM.US,D,20140429,000000,20.57,21,20.08,20.11,882137,0
+SANM.US,D,20140430,000000,20.12,20.27,19.8,20.25,1026419,0
+SANM.US,D,20140501,000000,20.25,20.65,19.92,20.31,872981,0
+SANM.US,D,20140502,000000,20.45,20.74,20.26,20.61,824635,0
+SANM.US,D,20140505,000000,20.38,21,20.256,20.79,850121,0
+SANM.US,D,20140506,000000,20.63,20.88,20.4,20.43,839884,0
+SANM.US,D,20140507,000000,20.4,20.62,19.97,20.48,1461724,0
+SANM.US,D,20140508,000000,20.42,21.04,20.19,20.535,866253,0
+SANM.US,D,20140509,000000,20.42,20.67,20.21,20.66,424306,0
+SANM.US,D,20140512,000000,20.76,21.33,20.67,21.19,677673,0
+SANM.US,D,20140513,000000,21.19,21.29,20.89,20.93,585487,0
+SANM.US,D,20140514,000000,20.93,20.95,20.44,20.48,712991,0
+SANM.US,D,20140515,000000,20.27,20.38,19.99,20.35,856432,0
+SANM.US,D,20140516,000000,20.3,20.3,19.93,20.26,577785,0
+SANM.US,D,20140519,000000,20.19,20.56,20.07,20.535,659089,0
+SANM.US,D,20140520,000000,20.56,20.59,19.89,20.14,736844,0
+SANM.US,D,20140521,000000,20.27,20.4,20.02,20.12,394327,0
+SANM.US,D,20140522,000000,20.12,20.25,19.97,20.11,703877,0
+SANM.US,D,20140523,000000,20.15,20.401,20.06,20.32,545222,0
+SANM.US,D,20140527,000000,20.34,20.455,20.215,20.26,719847,0
+SANM.US,D,20140528,000000,20.26,20.35,20.11,20.23,571241,0
+SANM.US,D,20140529,000000,20.24,20.59,20.21,20.45,421730,0
+SANM.US,D,20140530,000000,20.51,20.68,20.23,20.35,449515,0
+SANM.US,D,20140602,000000,20.51,20.63,20.08,20.21,420059,0
+SANM.US,D,20140603,000000,20.15,20.38,20.02,20.24,517147,0
+SANM.US,D,20140604,000000,20.36,20.66,20.23,20.37,787724,0
+SANM.US,D,20140605,000000,20.44,20.95,20.18,20.85,593562,0
+SANM.US,D,20140606,000000,20.99,21.28,20.99,21.06,568907,0
+SANM.US,D,20140609,000000,21.04,21.99,21,21.68,765432,0
+SANM.US,D,20140610,000000,21.57,22.39,21.5,22.3,682882,0
+SANM.US,D,20140611,000000,22.09,22.63,21.97,22.47,782286,0
+SANM.US,D,20140612,000000,22.4,22.4,21.83,21.99,533655,0
+SANM.US,D,20140613,000000,22.19,22.19,21.61,21.71,499033,0
+SANM.US,D,20140616,000000,21.62,21.89,21.52,21.77,405474,0
+SANM.US,D,20140617,000000,21.67,22.4,21.67,22.15,972964,0
+SANM.US,D,20140618,000000,22.23,22.32,21.9,22.13,419695,0
+SANM.US,D,20140619,000000,22.29,22.436,22.1,22.37,415308,0
+SANM.US,D,20140620,000000,22.35,22.9,22.24,22.62,867486,0
+SANM.US,D,20140623,000000,22.73,22.81,22.31,22.61,659230,0
+SANM.US,D,20140624,000000,22.63,23.26,22.51,22.77,995363,0
+SANM.US,D,20140625,000000,22.61,22.89,22.42,22.85,423021,0
+SANM.US,D,20140626,000000,22.82,22.82,22.34,22.66,429019,0
+SANM.US,D,20140627,000000,22.51,22.9,22.51,22.82,999083,0
+SANM.US,D,20140630,000000,22.75,22.87,22.5,22.78,480349,0
+SANM.US,D,20140701,000000,22.84,23.4,22.84,23.21,567723,0
+SANM.US,D,20140702,000000,23.15,23.25,22.82,22.88,383400,0
+SANM.US,D,20140703,000000,22.89,23.22,22.89,23.2,181443,0
+SANM.US,D,20140707,000000,23.05,23.19,22.85,22.96,290246,0
+SANM.US,D,20140708,000000,22.9,22.9,22.43,22.72,669204,0
+SANM.US,D,20140709,000000,22.76,22.96,22.64,22.93,423350,0
+SANM.US,D,20140710,000000,22.6,22.94,22.435,22.79,741973,0
+SANM.US,D,20140711,000000,22.68,22.75,22.4,22.62,414386,0
+SANM.US,D,20140714,000000,22.84,23.32,22.63,22.65,474905,0
+SANM.US,D,20140715,000000,22.63,22.87,22.26,22.38,325776,0
+SANM.US,D,20140716,000000,22.52,22.59,21.85,21.9,790152,0
+SANM.US,D,20140717,000000,21.8,22.06,21.78,21.92,443161,0
+SANM.US,D,20140718,000000,21.89,22.69,21.89,22.55,526803,0
+SANM.US,D,20140721,000000,22.41,22.64,22.28,22.35,745980,0
+SANM.US,D,20140722,000000,24.81,25.25,23.852,24,2382585,0
+SANM.US,D,20140723,000000,23.91,24.13,23.24,23.64,1148609,0
+SANM.US,D,20140724,000000,23.72,23.9,23.38,23.44,609605,0
+SANM.US,D,20140725,000000,23.21,23.43,23,23.27,563555,0
+SANM.US,D,20140728,000000,23.37,23.87,23.25,23.75,823168,0
+SANM.US,D,20140729,000000,23.7,24.01,23.57,23.64,822832,0
+SANM.US,D,20140730,000000,23.76,23.965,23.46,23.72,514069,0
+SANM.US,D,20140731,000000,23.44,23.71,23.28,23.29,824628,0
+SANM.US,D,20140801,000000,23.37,23.42,22.89,22.99,578610,0
+SANM.US,D,20140804,000000,23.01,23.56,22.882,23.48,794181,0
+SANM.US,D,20140805,000000,23.25,23.67,23.16,23.36,444875,0
+SANM.US,D,20140806,000000,23.26,23.83,23.17,23.53,500523,0
+SANM.US,D,20140807,000000,23.6,23.74,23.29,23.34,333193,0
+SANM.US,D,20140808,000000,23.32,23.55,23.14,23.37,479764,0
+SANM.US,D,20140811,000000,23.39,23.84,23.31,23.62,551278,0
+SANM.US,D,20140812,000000,23.61,23.8,23.34,23.4,298326,0
+SANM.US,D,20140813,000000,23.53,23.72,23.43,23.605,396509,0
+SANM.US,D,20140814,000000,23.57,23.799,23.48,23.63,379702,0
+SANM.US,D,20140815,000000,23.85,24.364,23.62,23.86,976272,0
+SANM.US,D,20140818,000000,23.65,24.22,23.606,24.035,960965,0
+SANM.US,D,20140819,000000,24,24.15,23.93,24,574435,0
+SANM.US,D,20140820,000000,23.94,24,23.74,23.76,478663,0
+SANM.US,D,20140821,000000,23.74,24,23.7,23.94,527190,0
+SANM.US,D,20140822,000000,23.94,24.09,23.75,23.86,504532,0
+SANM.US,D,20140825,000000,24,24.05,23.77,23.815,492783,0
+SANM.US,D,20140826,000000,23.88,24.1,23.772,23.94,518773,0
+SANM.US,D,20140827,000000,24.06,24.1,23.66,23.69,443922,0
+SANM.US,D,20140828,000000,23.55,23.68,23.255,23.27,696621,0
+SANM.US,D,20140829,000000,23.31,23.675,23.31,23.48,632562,0
+SANM.US,D,20140902,000000,23.62,24,23.42,23.91,910413,0
+SANM.US,D,20140903,000000,24.02,24.47,23.93,24.46,771690,0
+SANM.US,D,20140904,000000,24.54,24.79,24.31,24.33,452606,0
+SANM.US,D,20140905,000000,24.18,24.26,23.958,24.1,284353,0
+SANM.US,D,20140908,000000,24.06,24.39,24.06,24.24,387863,0
+SANM.US,D,20140909,000000,24.35,24.54,24.22,24.28,565734,0
+SANM.US,D,20140910,000000,24.27,24.49,24.22,24.34,424205,0
+SANM.US,D,20140911,000000,24.18,24.82,24.18,24.73,560584,0
+SANM.US,D,20140912,000000,24.74,24.745,23.9,23.95,799549,0
+SANM.US,D,20140915,000000,23.98,24.12,23.51,23.55,692523,0
+SANM.US,D,20140916,000000,23.55,23.83,23.41,23.76,539929,0
+SANM.US,D,20140917,000000,23.67,24.02,23.43,23.51,530437,0
+SANM.US,D,20140918,000000,23.55,23.76,23.49,23.54,400890,0
+SANM.US,D,20140919,000000,23.61,23.63,22.78,22.84,999555,0
+SANM.US,D,20140922,000000,22.63,22.72,22.15,22.2,599447,0
+SANM.US,D,20140923,000000,22.1,22.41,21.95,21.98,467714,0
+SANM.US,D,20140924,000000,21.98,22.17,21.75,22.16,388176,0
+SANM.US,D,20140925,000000,21.94,22.14,21.43,21.48,349556,0
+SANM.US,D,20140926,000000,21.61,21.72,21.46,21.6,493171,0
+SANM.US,D,20140929,000000,21.32,21.59,21.13,21.38,448983,0
+SANM.US,D,20140930,000000,21.24,21.35,20.85,20.86,742809,0
+SANM.US,D,20141001,000000,20.72,20.94,20.64,20.76,840405,0
+SANM.US,D,20141002,000000,20.74,20.98,20.46,20.75,539644,0
+SANM.US,D,20141003,000000,20.9,21.05,20.75,20.81,759414,0
+SANM.US,D,20141006,000000,20.81,21.037,20.42,20.62,765237,0
+SANM.US,D,20141007,000000,20.54,20.78,20.12,20.14,760297,0
+SANM.US,D,20141008,000000,20.1,20.59,19.84,20.56,588635,0
+SANM.US,D,20141009,000000,20.56,20.72,19.785,19.8,511138,0
+SANM.US,D,20141010,000000,19.66,20,17.01,17.01,2224052,0
+SANM.US,D,20141013,000000,17.01,17.51,16.57,17.04,1045789,0
+SANM.US,D,20141014,000000,17.15,17.55,17,17.08,922804,0
+SANM.US,D,20141015,000000,16.8,17.39,16.72,17.25,845396,0
+SANM.US,D,20141016,000000,16.97,17.885,16.75,17.795,873922,0
+SANM.US,D,20141017,000000,18.05,18.6,17.99,18.08,984680,0
+SANM.US,D,20141020,000000,18.45,18.89,18.35,18.63,906073,0
+SANM.US,D,20141021,000000,18.8,19.03,18.656,19.02,363436,0
+SANM.US,D,20141022,000000,19.168,19.168,18.69,18.74,565406,0
+SANM.US,D,20141023,000000,18.95,19.39,18.8,19.24,448918,0
+SANM.US,D,20141024,000000,19.24,19.54,19.056,19.47,424859,0
+SANM.US,D,20141027,000000,19.37,19.46,19.06,19.36,740060,0
+SANM.US,D,20141028,000000,21.85,24.57,21.8,24.5,3013301,0
+SANM.US,D,20141029,000000,24.44,25.2,24.12,24.49,1616338,0
+SANM.US,D,20141030,000000,24.63,24.99,24.34,24.48,992701,0
+SANM.US,D,20141031,000000,24.87,25.255,24.68,25.07,1069890,0
+SANM.US,D,20141103,000000,25.07,25.34,24.85,25.12,812728,0
+SANM.US,D,20141104,000000,24.91,25.586,24.88,25.22,722069,0
+SANM.US,D,20141105,000000,25.43,25.6,25.14,25.59,689210,0
+SANM.US,D,20141106,000000,25.36,26.08,25.35,25.83,784060,0
+SANM.US,D,20141107,000000,25.84,25.9,25.4,25.6,772620,0
+SANM.US,D,20141110,000000,25.54,25.8,25.01,25.39,827499,0
+SANM.US,D,20141111,000000,25.26,25.64,25.25,25.51,394206,0
+SANM.US,D,20141112,000000,25.35,25.54,25.02,25.06,814650,0
+SANM.US,D,20141113,000000,25.06,25.29,24.69,24.78,441190,0
+SANM.US,D,20141114,000000,24.84,25.3,24.79,25.12,424910,0
+SANM.US,D,20141117,000000,24.99,25.1,24.56,24.65,411472,0
+SANM.US,D,20141118,000000,24.76,25,24.59,24.62,552703,0
+SANM.US,D,20141119,000000,24.54,24.735,24.2,24.28,420311,0
+SANM.US,D,20141120,000000,24.23,24.7,24.1,24.58,486453,0
+SANM.US,D,20141121,000000,24.7,25.12,24.58,24.65,585030,0
+SANM.US,D,20141124,000000,24.73,25.096,24.707,24.95,349788,0
+SANM.US,D,20141125,000000,25,25.43,24.78,24.83,446604,0
+SANM.US,D,20141126,000000,24.92,25.17,24.84,24.94,541893,0
+SANM.US,D,20141128,000000,24.98,25.09,24.57,24.6,265815,0
+SANM.US,D,20141201,000000,24.5,25.01,24.13,24.13,857488,0
+SANM.US,D,20141202,000000,24.28,25.21,24.26,24.9,906526,0
+SANM.US,D,20141203,000000,24.97,25.26,24.9,24.98,540726,0
+SANM.US,D,20141204,000000,24.9,25.17,24.76,25,585651,0
+SANM.US,D,20141205,000000,25.25,25.4,24.93,25.06,550732,0
+SANM.US,D,20141208,000000,25.03,25.11,24,24.03,648729,0
+SANM.US,D,20141209,000000,23.78,24.89,23.56,24.88,571048,0
+SANM.US,D,20141210,000000,24.68,24.94,24.19,24.23,689303,0
+SANM.US,D,20141211,000000,24.43,24.9,24.3,24.32,475562,0
+SANM.US,D,20141212,000000,24.14,24.24,23.65,23.67,573912,0
+SANM.US,D,20141215,000000,23.75,23.92,23.51,23.64,543300,0
+SANM.US,D,20141216,000000,23.53,23.94,23.06,23.09,635312,0
+SANM.US,D,20141217,000000,23.03,23.43,22.85,23.35,782378,0
+SANM.US,D,20141218,000000,23.8,23.99,23.56,23.84,612155,0
+SANM.US,D,20141219,000000,23.81,23.81,22.6,22.87,2873512,0
+SANM.US,D,20141222,000000,22.9,23.78,22.9,23.51,591240,0
+SANM.US,D,20141223,000000,23.6,23.97,23.4,23.45,490649,0
+SANM.US,D,20141224,000000,23.49,23.938,23.39,23.62,209718,0
+SANM.US,D,20141226,000000,23.66,24.04,23.65,23.84,339043,0
+SANM.US,D,20141229,000000,23.84,24.05,23.75,23.91,452301,0
+SANM.US,D,20141230,000000,23.9,24.04,23.756,23.78,353862,0
+SANM.US,D,20141231,000000,23.88,24.1,23.51,23.53,446550,0
+SANM.US,D,20150102,000000,23.65,23.97,22.95,23.37,448410,0
+SANM.US,D,20150105,000000,23.21,23.37,22.88,23.01,445567,0
+SANM.US,D,20150106,000000,23.02,23.2,22.2,22.62,648170,0
+SANM.US,D,20150107,000000,22.74,23.05,22.51,22.98,388020,0
+SANM.US,D,20150108,000000,23.23,23.97,23.11,23.59,841034,0
+SANM.US,D,20150109,000000,23.53,23.69,23.255,23.54,393635,0
+SANM.US,D,20150112,000000,23.6,23.71,23.23,23.46,674314,0
+SANM.US,D,20150113,000000,23.9,24.35,23.13,23.58,569170,0
+SANM.US,D,20150114,000000,22.92,23.46,22.8,23.25,361721,0
+SANM.US,D,20150115,000000,23.12,23.33,22.662,22.9,651495,0
+SANM.US,D,20150116,000000,22.79,23.54,22.65,23.5,417632,0
+SANM.US,D,20150120,000000,23.64,23.66,22.82,23.11,769773,0
+SANM.US,D,20150121,000000,23.09,23.25,22.65,22.89,513436,0
+SANM.US,D,20150122,000000,23.11,23.29,22.32,23.29,774046,0
+SANM.US,D,20150123,000000,23.13,23.425,22.99,23.04,460983,0
+SANM.US,D,20150126,000000,22.95,23.46,22.5,23.36,759632,0
+SANM.US,D,20150127,000000,22,22.16,20.565,20.97,3211474,0
+SANM.US,D,20150128,000000,21.08,21.63,21.08,21.33,1003703,0
+SANM.US,D,20150129,000000,21.33,21.75,21.2,21.73,887972,0
+SANM.US,D,20150130,000000,21.58,21.83,21.07,21.18,784656,0
+SANM.US,D,20150202,000000,21.24,21.28,20.22,20.87,1214526,0
+SANM.US,D,20150203,000000,20.97,21.39,20.88,21.21,766176,0
+SANM.US,D,20150204,000000,21.04,21.71,21,21.12,870890,0
+SANM.US,D,20150205,000000,21.21,21.82,21.01,21.68,723924,0
+SANM.US,D,20150206,000000,21.71,22.25,21.52,21.97,545235,0
+SANM.US,D,20150209,000000,21.86,22.26,21.71,22.1,713237,0
+SANM.US,D,20150210,000000,22.26,22.4,21.87,22.38,462801,0
+SANM.US,D,20150211,000000,22.25,22.39,21.92,22.03,548956,0
+SANM.US,D,20150212,000000,22.27,22.75,22.18,22.43,563972,0
+SANM.US,D,20150213,000000,22.47,22.74,22.26,22.495,349122,0
+SANM.US,D,20150217,000000,22.68,22.81,22.285,22.57,450572,0
+SANM.US,D,20150218,000000,22.46,22.73,22.24,22.72,492957,0
+SANM.US,D,20150219,000000,22.62,22.84,22.5,22.75,414339,0
+SANM.US,D,20150220,000000,22.75,23.06,22.51,23,335819,0
+SANM.US,D,20150223,000000,22.98,22.99,22.51,22.85,323128,0
+SANM.US,D,20150224,000000,22.77,23.117,22.66,22.92,328704,0
+SANM.US,D,20150225,000000,22.81,23.06,22.73,22.91,239821,0
+SANM.US,D,20150226,000000,22.76,23.17,22.69,22.75,286293,0
+SANM.US,D,20150227,000000,22.66,22.83,22.49,22.7,358212,0
+SANM.US,D,20150302,000000,22.73,23.45,22.67,23.22,472100,0
+SANM.US,D,20150303,000000,23.06,23.18,22.64,22.95,414200,0
+SANM.US,D,20150304,000000,22.85,23.17,22.54,22.91,383900,0
+SANM.US,D,20150305,000000,22.74,23.01,22.64,22.73,247100,0
+SANM.US,D,20150306,000000,22.55,22.9,22.23,22.26,383400,0
+SANM.US,D,20150309,000000,22.47,22.5,22.1,22.38,268900,0
+SANM.US,D,20150310,000000,22.12,22.23,21.79,22,371500,0
+SANM.US,D,20150311,000000,22,22.5,21.71,22.44,456500,0
+SANM.US,D,20150312,000000,22.55,23.45,22.48,23.44,540700,0
+SANM.US,D,20150313,000000,23.92,24.34,23.09,23.93,842400,0
+SANM.US,D,20150316,000000,24.24,24.24,23.86,24.14,530200,0
+SANM.US,D,20150317,000000,24.02,24.3,23.87,24.25,350200,0
+SANM.US,D,20150318,000000,24.25,24.63,24.03,24.51,396600,0
+SANM.US,D,20150319,000000,24.33,24.51,24.14,24.39,365000,0
+SANM.US,D,20150320,000000,24.58,24.94,24.39,24.9,557800,0
+SANM.US,D,20150323,000000,24.82,25.25,24.75,24.95,421500,0
+SANM.US,D,20150324,000000,24.87,25.27,24.7,25.12,610300,0
+SANM.US,D,20150325,000000,24.89,25.25,23.7,23.75,623500,0
+SANM.US,D,20150326,000000,23.53,24,23.31,23.91,461700,0
+SANM.US,D,20150327,000000,23.85,23.89,23.35,23.8,602300,0
+SANM.US,D,20150330,000000,23.93,24.35,23.86,24.21,411300,0
+SANM.US,D,20150331,000000,24,24.35,23.85,24.19,494692,0
+SANM.US,D,20150401,000000,24,24.41,23.74,24.4,369500,0
+SANM.US,D,20150402,000000,24.49,24.63,24.28,24.35,365600,0
+SANM.US,D,20150406,000000,24.21,24.9,24.04,24.9,389500,0
+SANM.US,D,20150407,000000,24.73,24.86,23.99,24.1,491859,0
+SANM.US,D,20150408,000000,24.2,24.69,24.03,24.66,279100,0
+SANM.US,D,20150409,000000,24.6,24.74,24.13,24.62,286619,0
+SANM.US,D,20150410,000000,24.81,24.95,24.7,24.83,192800,0
+SANM.US,D,20150413,000000,24.93,25.23,24.76,24.78,399900,0
+SANM.US,D,20150414,000000,24.09,24.18,23.28,23.59,816000,0
+SANM.US,D,20150415,000000,23.63,23.85,23.55,23.72,399436,0
+SANM.US,D,20150416,000000,23.72,23.91,23.43,23.66,414523,0
+SANM.US,D,20150417,000000,23.38,23.45,22.84,23.14,533300,0
+SANM.US,D,20150420,000000,23.25,23.65,23.07,23.36,997891,0
+SANM.US,D,20150421,000000,20.67,20.8,19.66,20.69,4271948,0
+SANM.US,D,20150422,000000,20.36,21.18,20.1,21.09,1429721,0
+SANM.US,D,20150423,000000,20.92,21.09,20.63,20.84,744100,0
+SANM.US,D,20150424,000000,20.9,20.998,20.64,20.81,642141,0
+SANM.US,D,20150427,000000,20.76,21.38,20.6,20.77,1047600,0
+SANM.US,D,20150428,000000,20.9,21.12,20.44,21.07,762005,0
+SANM.US,D,20150429,000000,20.88,21.28,20.83,20.85,461400,0
+SANM.US,D,20150430,000000,20.78,20.82,20.31,20.33,997500,0
+SANM.US,D,20150501,000000,20.35,21.17,20.25,21.11,1156300,0
+SANM.US,D,20150504,000000,21.09,21.57,20.95,21.38,674900,0
+SANM.US,D,20150505,000000,21.31,21.39,20.81,20.89,764400,0
+SANM.US,D,20150506,000000,20.96,21.08,20.555,20.79,438369,0
+SANM.US,D,20150507,000000,20.73,21.04,20.63,20.895,418224,0
+SANM.US,D,20150508,000000,21.15,21.71,20.99,21.41,801800,0
+SANM.US,D,20150511,000000,21.34,21.59,21.31,21.38,352000,0
+SANM.US,D,20150512,000000,21.35,21.42,21.11,21.14,656094,0
+SANM.US,D,20150513,000000,21.12,21.57,20.954,21.46,381812,0
+SANM.US,D,20150514,000000,21.5,21.97,21.44,21.89,337600,0
+SANM.US,D,20150515,000000,21.8,21.92,21.425,21.5,260308,0
+SANM.US,D,20150518,000000,21.44,21.71,21.32,21.6,529284,0
+SANM.US,D,20150519,000000,21.65,21.65,21.26,21.44,404065,0
+SANM.US,D,20150520,000000,21.54,21.58,21.23,21.29,370701,0
+SANM.US,D,20150521,000000,21.23,21.5,21.2,21.31,307600,0
+SANM.US,D,20150522,000000,21.3,21.41,21.08,21.35,366700,0
+SANM.US,D,20150526,000000,21.22,21.25,20.81,21.05,541594,0
+SANM.US,D,20150527,000000,21.14,21.58,20.9,21.42,456700,0
+SANM.US,D,20150528,000000,21.32,21.63,21.24,21.44,433507,0
+SANM.US,D,20150529,000000,21.5,21.87,21.23,21.66,517100,0
+SANM.US,D,20150601,000000,21.66,21.96,21.42,21.78,473191,0
+SANM.US,D,20150602,000000,21.63,21.86,21.41,21.47,479403,0
+SANM.US,D,20150603,000000,21.53,21.73,21.43,21.63,413700,0
+SANM.US,D,20150604,000000,21.53,21.53,20.97,21.26,409100,0
+SANM.US,D,20150605,000000,21.11,21.5,20.83,21.49,350100,0
+SANM.US,D,20150608,000000,21.56,21.8,21.3,21.31,625600,0
+SANM.US,D,20150609,000000,21.112,21.56,21.056,21.41,469213,0
+SANM.US,D,20150610,000000,21.5,22,21.5,21.59,650508,0
+SANM.US,D,20150611,000000,21.66,21.79,21.51,21.64,441920,0
+SANM.US,D,20150612,000000,21.53,21.59,21.31,21.56,218500,0
+SANM.US,D,20150615,000000,21.47,21.62,21.06,21.31,402700,0
+SANM.US,D,20150616,000000,21.26,21.7,21.26,21.64,335400,0
+SANM.US,D,20150617,000000,21.51,21.76,21.47,21.53,338700,0
+SANM.US,D,20150618,000000,21.5,21.58,21.31,21.39,572300,0
+SANM.US,D,20150619,000000,21.34,21.9,21.2,21.85,677800,0
+SANM.US,D,20150622,000000,22.06,22.15,21.69,21.76,451300,0
+SANM.US,D,20150623,000000,21.8,22.02,21.7,21.97,560285,0
+SANM.US,D,20150624,000000,21.97,22.05,21.09,21.11,841500,0
+SANM.US,D,20150625,000000,21.24,21.41,20.83,20.95,654000,0
+SANM.US,D,20150626,000000,21.04,21.08,20.54,20.67,1069900,0
+SANM.US,D,20150629,000000,20.53,20.68,19.99,20,521000,0
+SANM.US,D,20150630,000000,20.2,20.326,19.8,20.16,718452,0
+SANM.US,D,20150701,000000,20.35,20.55,20.12,20.2,473400,0
+SANM.US,D,20150702,000000,20.2,20.38,19.84,19.94,413700,0
+SANM.US,D,20150706,000000,19.62,19.83,19.24,19.46,825600,0
+SANM.US,D,20150707,000000,19.41,19.5,18.76,19.11,592500,0
+SANM.US,D,20150708,000000,18.9,19.08,18.73,18.91,663700,0
+SANM.US,D,20150709,000000,19.12,19.2,18.34,18.36,813400,0
+SANM.US,D,20150710,000000,18.78,18.96,18.4,18.62,641500,0
+SANM.US,D,20150713,000000,18.76,18.76,18.19,18.6,623800,0
+SANM.US,D,20150714,000000,18.67,19.39,18.51,19.24,589676,0
+SANM.US,D,20150715,000000,19.07,19.14,18.57,18.69,621351,0
+SANM.US,D,20150716,000000,18.94,19.11,18.65,18.82,440100,0
+SANM.US,D,20150717,000000,18.87,19.11,18.75,18.93,493700,0
+SANM.US,D,20150720,000000,18.94,19.14,18.79,19.03,751100,0
+SANM.US,D,20150721,000000,21.5,21.52,20.46,21.28,3187100,0
+SANM.US,D,20150722,000000,20.99,21.67,20.95,21.52,1078400,0
+SANM.US,D,20150723,000000,21.7,22.05,21.47,21.54,901900,0
+SANM.US,D,20150724,000000,21.56,21.78,21.22,21.23,1109000,0
+SANM.US,D,20150727,000000,20.95,21.81,20.88,21.42,931700,0
+SANM.US,D,20150728,000000,21.6,21.63,20.99,21.49,1342600,0
+SANM.US,D,20150729,000000,21.56,21.95,21.46,21.9,1091704,0
+SANM.US,D,20150730,000000,21.62,22.08,21.1,21.82,531300,0
+SANM.US,D,20150731,000000,21.89,22.41,21.81,22.07,683800,0
+SANM.US,D,20150803,000000,21.63,21.82,21.07,21.19,1054742,0
+SANM.US,D,20150804,000000,21.24,21.38,20.92,20.97,434800,0
+SANM.US,D,20150805,000000,21.18,21.55,20.97,21.14,596600,0
+SANM.US,D,20150806,000000,21.23,21.37,20.92,21.09,569973,0
+SANM.US,D,20150807,000000,20.92,21.28,20.88,20.99,463100,0
+SANM.US,D,20150810,000000,20.91,21.39,20.85,21.38,507700,0
+SANM.US,D,20150811,000000,21.22,22.12,21.01,21.59,954872,0
+SANM.US,D,20150812,000000,21.59,21.78,21,21.3,476700,0
+SANM.US,D,20150813,000000,21.33,21.64,21.08,21.12,290800,0
+SANM.US,D,20150814,000000,21.02,21.38,21,21.35,267700,0
+SANM.US,D,20150817,000000,21.19,21.45,21.08,21.4,427500,0
+SANM.US,D,20150818,000000,21.34,21.39,20.8,20.84,307200,0
+SANM.US,D,20150819,000000,20.66,20.82,20.3,20.46,533300,0
+SANM.US,D,20150820,000000,20.21,20.71,20.01,20.11,524600,0
+SANM.US,D,20150821,000000,19.48,19.99,19.29,19.32,564700,0
+SANM.US,D,20150824,000000,18.09,19.21,17.55,18.48,943707,0
+SANM.US,D,20150825,000000,19.19,19.4,18.3,18.31,659600,0
+SANM.US,D,20150826,000000,18.74,19.12,18.44,19.08,447000,0
+SANM.US,D,20150827,000000,19.23,19.65,19.08,19.37,595700,0
+SANM.US,D,20150828,000000,19.28,19.7,19.02,19.51,396800,0
+SANM.US,D,20150831,000000,19.36,19.73,19.22,19.24,556800,0
+SANM.US,D,20150901,000000,18.91,19.25,18.72,18.84,602500,0
+SANM.US,D,20150902,000000,19.08,19.31,18.9,19.31,421800,0
+SANM.US,D,20150903,000000,19.46,19.75,19.29,19.35,289000,0
+SANM.US,D,20150904,000000,19.05,19.26,18.92,18.96,172600,0
+SANM.US,D,20150908,000000,19.22,19.62,19.07,19.55,323200,0
+SANM.US,D,20150909,000000,19.78,19.88,19.43,19.45,232000,0
+SANM.US,D,20150910,000000,19.34,19.9,19.3,19.8,398115,0
+SANM.US,D,20150911,000000,19.68,19.85,19.53,19.84,267000,0
+SANM.US,D,20150914,000000,19.93,19.93,19.6,19.82,287000,0
+SANM.US,D,20150915,000000,20,20.4,19.63,20.24,433000,0
+SANM.US,D,20150916,000000,20.16,20.53,20.16,20.42,422400,0
+SANM.US,D,20150917,000000,20.43,20.97,20.4,20.63,459760,0
+SANM.US,D,20150918,000000,20.26,20.36,20,20.09,1319600,0
+SANM.US,D,20150921,000000,20.34,20.68,20.31,20.43,520700,0
+SANM.US,D,20150922,000000,20.15,20.15,19.79,20.08,544100,0
+SANM.US,D,20150923,000000,20.14,20.22,19.95,20.01,408038,0
+SANM.US,D,20150924,000000,19.78,20.07,19.455,20.05,386064,0
+SANM.US,D,20150925,000000,20.36,20.91,20.25,20.77,631300,0
+SANM.US,D,20150928,000000,20.72,20.99,20.63,20.67,913159,0
+SANM.US,D,20150929,000000,20.66,20.99,20.62,20.81,593200,0
+SANM.US,D,20150930,000000,20.9,21.41,20.9,21.37,668000,0
+SANM.US,D,20151001,000000,21.25,21.47,20.86,21.2,734900,0
+SANM.US,D,20151002,000000,21.01,21.39,20.78,21.37,525700,0
+SANM.US,D,20151005,000000,21.5,22.41,21.34,22.38,552969,0
+SANM.US,D,20151006,000000,22.42,22.54,21.75,22.04,471800,0
+SANM.US,D,20151007,000000,22.15,22.565,22.03,22.43,746515,0
+SANM.US,D,20151008,000000,22.24,22.65,22.22,22.65,529100,0
+SANM.US,D,20151009,000000,22.8,22.98,22.56,22.65,359800,0
+SANM.US,D,20151012,000000,22.77,22.91,22.45,22.87,211450,0
+SANM.US,D,20151013,000000,22.84,23.37,22.63,23.31,660300,0
+SANM.US,D,20151014,000000,23.26,23.46,23.05,23.2,332300,0
+SANM.US,D,20151015,000000,23.28,23.78,23.18,23.77,682700,0
+SANM.US,D,20151016,000000,23.77,24.1,23.39,23.73,638500,0
+SANM.US,D,20151019,000000,23.76,23.88,22.881,23.69,421630,0
+SANM.US,D,20151020,000000,23.89,24.17,23.68,23.94,514791,0
+SANM.US,D,20151021,000000,23.84,23.95,22.92,22.97,446300,0
+SANM.US,D,20151022,000000,22.35,22.35,20.99,21.09,1469300,0
+SANM.US,D,20151023,000000,20.56,21.46,20.39,20.99,1065400,0
+SANM.US,D,20151026,000000,21.14,21.17,20.3,20.34,834800,0
+SANM.US,D,20151027,000000,20.3,20.87,19.88,20.45,961200,0
+SANM.US,D,20151028,000000,20.42,21.35,20.42,21.35,633100,0
+SANM.US,D,20151029,000000,21.07,21.27,20.48,20.71,735500,0
+SANM.US,D,20151030,000000,20.77,20.97,20.53,20.67,963400,0
+SANM.US,D,20151102,000000,20.65,21.1,20.65,20.97,930749,0
+SANM.US,D,20151103,000000,23.49,25.64,22.83,24.78,2868549,0
+SANM.US,D,20151104,000000,24.37,24.8,24.03,24.38,1328574,0
+SANM.US,D,20151105,000000,24.37,24.62,24.13,24.48,651200,0
+SANM.US,D,20151106,000000,24.37,24.86,24.35,24.69,623700,0
+SANM.US,D,20151109,000000,24.55,24.58,23.775,23.87,676780,0
+SANM.US,D,20151110,000000,23.74,23.92,23.45,23.83,397800,0
+SANM.US,D,20151111,000000,23.88,23.88,23.51,23.63,384400,0
+SANM.US,D,20151112,000000,23.49,23.59,23.19,23.26,336100,0
+SANM.US,D,20151113,000000,23.08,23.2,22.73,22.84,349600,0
+SANM.US,D,20151116,000000,22.72,23.32,22.47,23.26,527700,0
+SANM.US,D,20151117,000000,23.35,23.38,22.96,22.98,555200,0
+SANM.US,D,20151118,000000,23.17,23.27,22.74,23.27,423800,0
+SANM.US,D,20151119,000000,23.28,23.44,21.9,23.31,511100,0
+SANM.US,D,20151120,000000,23.41,23.53,23.15,23.19,707900,0
+SANM.US,D,20151123,000000,23.03,23.18,22.63,22.79,992400,0
+SANM.US,D,20151124,000000,22.62,22.96,22.45,22.66,1101700,0
+SANM.US,D,20151125,000000,22.7,23,22.56,22.9,512100,0
+SANM.US,D,20151127,000000,22.85,23.26,22.85,23.11,215200,0
+SANM.US,D,20151130,000000,22.66,23.22,22.66,22.67,928400,0
+SANM.US,D,20151201,000000,22.85,23.09,22.65,23.03,526898,0
+SANM.US,D,20151202,000000,23.02,23.1,22.24,22.28,708139,0
+SANM.US,D,20151203,000000,22.47,22.535,21.84,21.85,665672,0
+SANM.US,D,20151204,000000,22.25,22.72,21.98,22.46,622400,0
+SANM.US,D,20151207,000000,22.47,22.47,21.82,21.95,539100,0
+SANM.US,D,20151208,000000,21.62,21.975,21.05,21.07,990955,0
+SANM.US,D,20151209,000000,21.08,21.38,20.59,20.77,695400,0
+SANM.US,D,20151210,000000,20.81,20.93,20.58,20.86,796200,0
+SANM.US,D,20151211,000000,20.48,20.81,20.42,20.52,828100,0
+SANM.US,D,20151214,000000,20.42,20.52,19.86,20.26,1138066,0
+SANM.US,D,20151215,000000,20.46,20.98,20.41,20.96,876200,0
+SANM.US,D,20151216,000000,21.02,21.07,20.42,20.91,520900,0
+SANM.US,D,20151217,000000,20.96,21.48,20.89,21.25,1204600,0
+SANM.US,D,20151218,000000,21.23,21.36,20.97,21.31,2488500,0
+SANM.US,D,20151221,000000,21.4,21.4,20.82,20.92,959500,0
+SANM.US,D,20151222,000000,21.05,21.05,20.6,20.93,670170,0
+SANM.US,D,20151223,000000,21,21.6,20.92,21.58,487800,0
+SANM.US,D,20151224,000000,21.55,21.76,21.41,21.46,231217,0
+SANM.US,D,20151228,000000,21.43,21.5,21.05,21.33,345599,0
+SANM.US,D,20151229,000000,21.39,21.64,21.21,21.62,289629,0
+SANM.US,D,20151230,000000,21.63,21.65,21.11,21.13,284122,0
+SANM.US,D,20151231,000000,21.09,21.13,20.58,20.58,451130,0
+SANM.US,D,20160104,000000,20.2,20.49,19.84,20.4,641401,0
+SANM.US,D,20160105,000000,20.5,20.5,19.65,19.98,669395,0
+SANM.US,D,20160106,000000,19.68,19.88,18.67,19.44,545929,0
+SANM.US,D,20160107,000000,19.03,19.19,18.47,18.49,936573,0
+SANM.US,D,20160108,000000,18.73,18.83,18.05,18.07,628586,0
+SANM.US,D,20160111,000000,18.01,18.02,17.35,17.65,699914,0
+SANM.US,D,20160112,000000,17.9,17.97,17.11,17.69,509544,0
+SANM.US,D,20160113,000000,17.79,17.94,17.05,17.15,365328,0
+SANM.US,D,20160114,000000,17.24,17.39,16.9,17.31,918410,0
+SANM.US,D,20160115,000000,16.81,17.28,16.4018,16.84,738446,0
+SANM.US,D,20160119,000000,17.16,17.49,16.47,16.76,629300,0
+SANM.US,D,20160120,000000,17.29,17.39,16.31,16.98,671072,0
+SANM.US,D,20160121,000000,17.08,17.37,16.88,16.97,734761,0
+SANM.US,D,20160122,000000,17.34,17.59,16.97,17.26,770208,0
+SANM.US,D,20160125,000000,17.22,17.59,17.04,17.37,966203,0
+SANM.US,D,20160126,000000,19.68,19.75,18.6,19.09,1697126,0
+SANM.US,D,20160127,000000,18.95,19.22,18.735,18.85,846851,0
+SANM.US,D,20160128,000000,18.99,19.29,18.19,18.19,667541,0
+SANM.US,D,20160129,000000,18.35,18.91,18.35,18.74,1428274,0
+SANM.US,D,20160201,000000,18.52,19.045,18.39,18.91,1304285,0
+SANM.US,D,20160202,000000,18.7,18.95,18.47,18.59,1124581,0
+SANM.US,D,20160203,000000,18.78,19.01,18.04,18.7,1649802,0
+SANM.US,D,20160204,000000,18.66,19.63,18.66,19.44,645994,0
+SANM.US,D,20160205,000000,19.42,19.72,19.22,19.22,776940,0
+SANM.US,D,20160208,000000,18.9,19.53,18.9,19.43,705729,0
+SANM.US,D,20160209,000000,19.13,19.69,19.13,19.52,634165,0
+SANM.US,D,20160210,000000,19.59,20.04,19.51,19.67,654293,0
+SANM.US,D,20160211,000000,19.39,19.7,18.975,19.56,710051,0
+SANM.US,D,20160212,000000,19.7,20.08,19.405,19.83,445540,0
+SANM.US,D,20160216,000000,20.04,20.6,19.63,20.5,432827,0
+SANM.US,D,20160217,000000,20.7,20.74,19.97,20.055,707362,0
+SANM.US,D,20160218,000000,20.2,20.64,20.06,20.54,405514,0
+SANM.US,D,20160219,000000,20.46,20.56,19.13,20.42,262441,0
+SANM.US,D,20160222,000000,20.55,20.82,20.34,20.39,477756,0
+SANM.US,D,20160223,000000,20.37,20.57,20.21,20.39,395507,0
+SANM.US,D,20160224,000000,20.24,20.7,19.98,20.68,454098,0
+SANM.US,D,20160225,000000,20.68,20.93,20.46,20.83,552531,0
+SANM.US,D,20160226,000000,20.91,21.48,20.9,20.96,389642,0
+SANM.US,D,20160229,000000,21.05,21.19,20.55,20.6,607877,0
+SANM.US,D,20160301,000000,20.73,21.4,20.73,21.4,295298,0
+SANM.US,D,20160302,000000,21.4,21.46,20.83,21.05,447015,0
+SANM.US,D,20160303,000000,21.03,21.95,20.98,21.94,480866,0
+SANM.US,D,20160304,000000,21.86,21.966,21.43,21.45,280212,0
+SANM.US,D,20160307,000000,21.31,21.68,21.2501,21.59,406641,0
+SANM.US,D,20160308,000000,21.5,21.5709,20.93,21.07,255157,0
+SANM.US,D,20160309,000000,21.2,21.31,21,21.3,260412,0
+SANM.US,D,20160310,000000,21.39,21.71,20.98,21.41,382051,0
+SANM.US,D,20160311,000000,21.65,22.14,21.58,22.14,303893,0
+SANM.US,D,20160314,000000,22.05,22.175,21.48,21.7,356347,0
+SANM.US,D,20160315,000000,21.52,21.55,20.95,21.13,988839,0
+SANM.US,D,20160316,000000,21.11,21.43,21.11,21.38,450160,0
+SANM.US,D,20160317,000000,21.3,21.9,21.03,21.89,678590,0
+SANM.US,D,20160318,000000,22,22.3396,21.98,22.18,726346,0
+SANM.US,D,20160321,000000,22.14,22.79,22.14,22.62,428343,0
+SANM.US,D,20160322,000000,22.42,23.18,22.23,23.08,618443,0
+SANM.US,D,20160323,000000,23.05,23.1899,22.42,22.61,626776,0
+SANM.US,D,20160324,000000,22.53,22.64,22.18,22.64,352042,0
+SANM.US,D,20160328,000000,22.66,22.72,22.39,22.48,263141,0
+SANM.US,D,20160329,000000,22.5,22.63,22.05,22.5,1438373,0
+SANM.US,D,20160330,000000,22.63,23.09,22.46,22.95,596517,0
+SANM.US,D,20160331,000000,23.02,23.41,23.01,23.37,340851,0
+SANM.US,D,20160401,000000,23.04,23.33,22.66,23.33,284806,0
+SANM.US,D,20160404,000000,23.4,23.4,22.69,22.85,330350,0
+SANM.US,D,20160405,000000,22.7,22.87,22.41,22.43,271897,0
+SANM.US,D,20160406,000000,22.45,22.45,22.1,22.32,212228,0
+SANM.US,D,20160407,000000,22.24,22.29,21.6748,21.85,255548,0
+SANM.US,D,20160408,000000,21.99,22.35,21.83,21.93,174250,0
+SANM.US,D,20160411,000000,22.05,22.61,22.05,22.13,250655,0
+SANM.US,D,20160412,000000,22.08,22.4,21.85,22.01,314208,0
+SANM.US,D,20160413,000000,22.2,22.92,22.2,22.85,259119,0
+SANM.US,D,20160414,000000,22.75,22.8,22.26,22.37,265339,0
+SANM.US,D,20160415,000000,22.26,22.695,21.97,22.18,354638,0
+SANM.US,D,20160418,000000,21.56,22.41,21.05,22.26,372092,0
+SANM.US,D,20160419,000000,22.12,22.58,22.12,22.26,287407,0
+SANM.US,D,20160420,000000,22.32,22.74,21.94,22.01,346709,0
+SANM.US,D,20160421,000000,22.09,22.11,21.48,21.89,413376,0
+SANM.US,D,20160422,000000,21.89,22.0948,21.655,22.03,347010,0
+SANM.US,D,20160425,000000,21.95,22.21,21.77,22.21,477155,0
+SANM.US,D,20160426,000000,24.35,25.09,23.51,24.24,1810493,0
+SANM.US,D,20160427,000000,23.95,24.36,23.86,24.04,640342,0
+SANM.US,D,20160428,000000,23.7,23.82,23.38,23.44,523734,0
+SANM.US,D,20160429,000000,23.28,23.69,23.05,23.65,492200,0
+SANM.US,D,20160502,000000,23.79,24.25,23.43,24.11,663052,0
+SANM.US,D,20160503,000000,23.96,24.23,23.8,24.16,417210,0
+SANM.US,D,20160504,000000,23.95,24.3,23.83,23.95,397804,0
+SANM.US,D,20160505,000000,24.02,24.26,23.8,23.91,450381,0
+SANM.US,D,20160506,000000,23.9,24.25,23.7105,24.25,404652,0
+SANM.US,D,20160509,000000,24.18,24.5,24.18,24.31,439327,0
+SANM.US,D,20160510,000000,24.46,24.67,24.15,24.64,529461,0
+SANM.US,D,20160511,000000,24.55,24.92,24.51,24.7,371921,0
+SANM.US,D,20160512,000000,24.76,24.95,24.36,24.83,506440,0
+SANM.US,D,20160513,000000,24.8,24.98,24.66,24.83,658834,0
+SANM.US,D,20160516,000000,24.69,25.7599,24.69,25.52,1075953,0
+SANM.US,D,20160517,000000,25.34,25.58,24.87,25.02,563605,0
+SANM.US,D,20160518,000000,24.85,25.73,24.85,25.51,493778,0
+SANM.US,D,20160519,000000,25.24,25.49,24.87,25.21,375778,0
+SANM.US,D,20160520,000000,25.39,25.88,25.18,25.54,465039,0
+SANM.US,D,20160523,000000,25.48,25.88,25.29,25.45,666228,0
+SANM.US,D,20160524,000000,25.65,26.12,25.51,26.03,681367,0
+SANM.US,D,20160525,000000,26.03,26.5,25.7,25.81,669578,0
+SANM.US,D,20160526,000000,25.93,26.28,25.79,26.09,602509,0
+SANM.US,D,20160527,000000,26.1,26.49,26.03,26.46,624059,0
+SANM.US,D,20160531,000000,26.16,27,26.14,26.79,1152261,0
+SANM.US,D,20160601,000000,27.66,27.66,26.64,27.23,1090232,0
+SANM.US,D,20160602,000000,27.08,27.65,27.06,27.62,546460,0
+SANM.US,D,20160603,000000,27.6,27.64,27.3,27.55,343771,0
+SANM.US,D,20160606,000000,27.21,27.93,27.21,27.73,384782,0
+SANM.US,D,20160607,000000,27.74,27.97,27.58,27.76,544536,0
+SANM.US,D,20160608,000000,27.7,28.17,27.575,28.08,459483,0
+SANM.US,D,20160609,000000,28.03,28.45,27.87,28.44,636244,0
+SANM.US,D,20160610,000000,28.05,28.4434,27.54,28.04,439469,0
+SANM.US,D,20160613,000000,27.89,28.04,27.43,27.53,416006,0
+SANM.US,D,20160614,000000,27.44,27.86,27.2859,27.53,453344,0
+SANM.US,D,20160615,000000,27.67,27.73,27.21,27.23,375093,0
+SANM.US,D,20160616,000000,27,27.42,26.76,27.39,443158,0
+SANM.US,D,20160617,000000,27.42,27.5399,26.89,27.14,1017085,0
+SANM.US,D,20160620,000000,27.46,27.81,27.43,27.48,432906,0
+SANM.US,D,20160621,000000,27.5,27.58,27.23,27.46,266564,0
+SANM.US,D,20160622,000000,27.58,28.25,27.58,28,490198,0
+SANM.US,D,20160623,000000,28.31,28.31,28,28.165,258021,0
+SANM.US,D,20160624,000000,27.16,27.4799,26.27,26.35,964992,0
+SANM.US,D,20160627,000000,26.15,26.16,25.09,25.16,638073,0
+SANM.US,D,20160628,000000,25.48,25.74,25.21,25.69,536991,0
+SANM.US,D,20160629,000000,25.94,26.31,25.67,25.94,487962,0
+SANM.US,D,20160630,000000,26.02,26.81,25.75,26.81,478804,0
+SANM.US,D,20160701,000000,26.68,26.99,26.425,26.77,406099,0
+SANM.US,D,20160705,000000,26.64,26.64,26.25,26.44,211910,0
+SANM.US,D,20160706,000000,26.28,26.72,25.83,26.66,459103,0
+SANM.US,D,20160707,000000,26.72,27.085,26.68,26.86,245192,0
+SANM.US,D,20160708,000000,27.01,27.76,27.01,27.55,457877,0
+SANM.US,D,20160711,000000,27.65,27.92,27.6008,27.73,299026,0
+SANM.US,D,20160712,000000,28.01,28.44,27.8101,28.31,280805,0
+SANM.US,D,20160713,000000,28.45,28.73,28.3,28.71,372751,0
+SANM.US,D,20160714,000000,28.88,29.01,28.58,28.63,277336,0
+SANM.US,D,20160715,000000,28.89,28.94,28.36,28.87,345443,0
+SANM.US,D,20160718,000000,28.71,29.13,28.63,28.75,257170,0
+SANM.US,D,20160719,000000,28.58,29.074,28.51,28.85,285903,0
+SANM.US,D,20160720,000000,28.81,29.165,28.76,28.98,275306,0
+SANM.US,D,20160721,000000,29.07,29.11,28.58,28.77,260125,0
+SANM.US,D,20160722,000000,28.63,28.905,28.25,28.71,646229,0
+SANM.US,D,20160725,000000,28.87,29.17,28.77,29.14,532464,0
+SANM.US,D,20160726,000000,25.55,25.9,23.5,24.7,3322236,0
+SANM.US,D,20160727,000000,24.81,25.82,24.81,25.8,1255460,0
+SANM.US,D,20160728,000000,25.67,25.94,25.34,25.61,490982,0
+SANM.US,D,20160729,000000,25.65,25.775,25.15,25.34,605807,0
+SANM.US,D,20160801,000000,25.22,25.83,25.14,25.5,677696,0
+SANM.US,D,20160802,000000,25.53,25.64,24.99,25.13,539687,0
+SANM.US,D,20160803,000000,25.34,25.58,25.1,25.52,569499,0
+SANM.US,D,20160804,000000,25.67,25.94,25.47,25.49,317736,0
+SANM.US,D,20160805,000000,25.76,25.98,25.67,25.76,308720,0
+SANM.US,D,20160808,000000,25.69,26.28,25.62,26.08,545390,0
+SANM.US,D,20160809,000000,26.14,26.38,26.14,26.2,425617,0
+SANM.US,D,20160810,000000,26.28,26.33,25.6001,26.09,401474,0
+SANM.US,D,20160811,000000,26.11,26.5,26.11,26.23,260538,0
+SANM.US,D,20160812,000000,26.31,26.38,26,26.26,315571,0
+SANM.US,D,20160815,000000,26.42,26.735,26.31,26.7,221456,0
+SANM.US,D,20160816,000000,26.7,26.81,26.22,26.22,244273,0
+SANM.US,D,20160817,000000,26.25,26.49,26.2,26.27,312037,0
+SANM.US,D,20160818,000000,26.19,26.41,26.12,26.32,327342,0
+SANM.US,D,20160819,000000,26.31,26.612,26.11,26.44,386760,0
+SANM.US,D,20160822,000000,26.31,26.46,26.17,26.31,400715,0
+SANM.US,D,20160823,000000,26.48,26.64,26.26,26.49,235244,0
+SANM.US,D,20160824,000000,26.54,26.755,26.39,26.49,275574,0
+SANM.US,D,20160825,000000,26.48,26.77,26.37,26.64,153741,0
+SANM.US,D,20160826,000000,26.72,26.98,26.6,26.66,222331,0
+SANM.US,D,20160829,000000,26.62,26.79,26.32,26.37,222012,0
+SANM.US,D,20160830,000000,26.39,26.63,26.3,26.49,203214,0
+SANM.US,D,20160831,000000,26.53,26.53,25.995,26.28,388156,0
+SANM.US,D,20160901,000000,26.42,26.85,26.17,26.72,443781,0
+SANM.US,D,20160902,000000,26.83,26.94,26.56,26.8,226929,0
+SANM.US,D,20160906,000000,26.91,26.91,26.27,26.76,297880,0
+SANM.US,D,20160907,000000,26.8,26.91,26.61,26.87,255594,0
+SANM.US,D,20160908,000000,26.77,27.06,26.43,27.06,511147,0
+SANM.US,D,20160909,000000,26.8,27.0999,26.372,26.63,595035,0
+SANM.US,D,20160912,000000,26.5,27.07,26.3,27.07,417178,0
+SANM.US,D,20160913,000000,28.1,28.23,26.84,26.91,640532,0
+SANM.US,D,20160914,000000,26.91,27.34,26.54,27.33,511535,0
+SANM.US,D,20160915,000000,27.38,28.14,27.3,28.09,576714,0
+SANM.US,D,20160916,000000,28.07,28.07,27.26,27.56,467504,0
+SANM.US,D,20160919,000000,27.83,28.57,27.74,28.07,501477,0
+SANM.US,D,20160920,000000,28.13,28.3496,27.94,27.95,182324,0
+SANM.US,D,20160921,000000,28.09,28.66,28.09,28.545,232499,0
+SANM.US,D,20160922,000000,28.44,28.73,28.25,28.65,335885,0
+SANM.US,D,20160923,000000,28.46,28.5775,28.05,28.245,204365,0
+SANM.US,D,20160926,000000,28.19,28.32,27.9,27.91,206008,0
+SANM.US,D,20160927,000000,27.96,28.22,27.35,28.14,315943,0
+SANM.US,D,20160928,000000,28.37,28.37,27.985,28.14,308193,0
+SANM.US,D,20160929,000000,28.04,28.07,27.665,27.79,204890,0
+SANM.US,D,20160930,000000,28,28.605,27.835,28.47,230453,0
+SANM.US,D,20161003,000000,28.54,28.635,28.28,28.42,280499,0
+SANM.US,D,20161004,000000,28.39,29,28.39,28.61,257336,0
+SANM.US,D,20161005,000000,28.79,29.36,28.59,29.17,222762,0
+SANM.US,D,20161006,000000,29.2,29.4501,28.95,29.41,184566,0
+SANM.US,D,20161007,000000,29.36,29.42,28.705,29.09,271030,0
+SANM.US,D,20161010,000000,29.25,29.7,29.05,29.35,209921,0
+SANM.US,D,20161011,000000,29.4,29.4,28.55,28.75,178350,0
+SANM.US,D,20161012,000000,28,28.35,26.7,27.45,695063,0
+SANM.US,D,20161013,000000,27.4,27.5,26.75,27.25,392829,0
+SANM.US,D,20161014,000000,27.25,27.8,27.25,27.65,337005,0
+SANM.US,D,20161017,000000,27.5,28.1,27.5,27.8,378572,0
+SANM.US,D,20161018,000000,28,28.25,27.75,28.2,377828,0
+SANM.US,D,20161019,000000,28.25,28.725,27.95,28.45,283972,0
+SANM.US,D,20161020,000000,28.25,28.7,28.1,28.35,449039,0
+SANM.US,D,20161021,000000,28.1,28.725,27.85,28.525,230725,0
+SANM.US,D,20161024,000000,28.75,29.4,28.5,29.25,478054,0
+SANM.US,D,20161025,000000,29.3,29.325,28.75,29,237273,0
+SANM.US,D,20161026,000000,28.85,29.6,28.85,29.4,299913,0
+SANM.US,D,20161027,000000,29.4,29.4,28.3,28.35,448381,0
+SANM.US,D,20161028,000000,28.35,29.45,28.35,28.5,417185,0
+SANM.US,D,20161031,000000,28.5,28.7,27.4,27.65,710958,0
+SANM.US,D,20161101,000000,27.55,28.1,27.5,28.1,738253,0
+SANM.US,D,20161102,000000,29.5,29.7,27.65,28.05,1238091,0
+SANM.US,D,20161103,000000,28.15,28.75,28.075,28.3,583264,0
+SANM.US,D,20161104,000000,28.45,28.45,27.95,28.05,421103,0
+SANM.US,D,20161107,000000,28.7,29.05,28.45,28.7,574254,0
+SANM.US,D,20161108,000000,28.75,29.05,28.6,28.9,341907,0
+SANM.US,D,20161109,000000,28.25,29.475,26.95,29.4,716218,0
+SANM.US,D,20161110,000000,29.75,30.2,29.05,29.175,762004,0
+SANM.US,D,20161111,000000,29.75,30.8,29.15,30.5,1037211,0
+SANM.US,D,20161114,000000,29.9,31.85,29.9,31.1,922319,0
+SANM.US,D,20161115,000000,31.2,31.55,30.9,31.2,444339,0
+SANM.US,D,20161116,000000,31.2,31.85,30.95,31.75,522643,0
+SANM.US,D,20161117,000000,31.75,31.95,31.3,31.65,544058,0
+SANM.US,D,20161118,000000,31.7,31.95,31.055,31.6,581289,0
+SANM.US,D,20161121,000000,31.8,32.1,31.4,31.7,672787,0
+SANM.US,D,20161122,000000,31.5,31.95,31.5,31.75,651129,0
+SANM.US,D,20161123,000000,31.5,33.05,30.805,32.95,527236,0
+SANM.US,D,20161125,000000,33.15,33.65,32.85,33.15,164846,0
+SANM.US,D,20161128,000000,33.05,33.45,32.8,33.15,415184,0
+SANM.US,D,20161129,000000,32.75,33.85,32.355,33.65,542198,0
+SANM.US,D,20161130,000000,33.9,33.9,32.7,32.85,384850,0
+SANM.US,D,20161201,000000,33.05,33.6,32.25,32.55,375726,0
+SANM.US,D,20161202,000000,32.7,33.65,32.45,33.45,598278,0
+SANM.US,D,20161205,000000,33.6,34.475,33.35,34.3,515386,0
+SANM.US,D,20161206,000000,34.3,34.9,34.15,34.7,451137,0
+SANM.US,D,20161207,000000,34.55,35.625,34.4,35.5,394645,0
+SANM.US,D,20161208,000000,35.65,35.85,35.25,35.55,543564,0
+SANM.US,D,20161209,000000,35.55,35.8,35.4,35.7,377344,0
+SANM.US,D,20161212,000000,35.6,35.95,35.15,35.425,329772,0
+SANM.US,D,20161213,000000,35.4,35.75,35,35.4,375300,0
+SANM.US,D,20161214,000000,35.45,36.25,35.25,35.4,429882,0
+SANM.US,D,20161215,000000,35.45,36.225,35.035,36,484094,0
+SANM.US,D,20161216,000000,36.2,36.575,35.15,36,589940,0
+SANM.US,D,20161219,000000,36.15,36.4,35.55,36,317332,0
+SANM.US,D,20161220,000000,36.05,36.75,35.75,36.75,386820,0
+SANM.US,D,20161221,000000,36.8,37.1,36.45,36.8,240355,0
+SANM.US,D,20161222,000000,36.95,36.95,36.05,36.25,480447,0
+SANM.US,D,20161223,000000,36.3,36.8,36.1,36.55,233656,0
+SANM.US,D,20161227,000000,36.5,37.1,36.205,36.75,358943,0
+SANM.US,D,20161228,000000,36.95,37.2,36.25,36.45,275179,0
+SANM.US,D,20161229,000000,36.45,36.9,36.25,36.85,301506,0
+SANM.US,D,20161230,000000,36.85,36.9,36.4,36.65,426016,0
+SANM.US,D,20170103,000000,36.8,37.05,35.55,36.2,423360,0
+SANM.US,D,20170104,000000,36.35,36.7,35.95,36.6,761450,0
+SANM.US,D,20170105,000000,36.6,36.6,35.4,35.5,425712,0
+SANM.US,D,20170106,000000,35.65,35.9,34.7,35.65,707982,0
+SANM.US,D,20170109,000000,35.6,35.8,34.9,35.25,630920,0
+SANM.US,D,20170110,000000,35.55,36.65,35.5,36.55,774661,0
+SANM.US,D,20170111,000000,36.5,36.65,35.85,36.15,365296,0
+SANM.US,D,20170112,000000,35.95,36.15,35.1,35.95,267850,0
+SANM.US,D,20170113,000000,36.1,36.75,36.1,36.45,304083,0
+SANM.US,D,20170117,000000,36.2,36.3,35.35,35.45,503169,0
+SANM.US,D,20170118,000000,35.65,36.15,35.25,35.8,294658,0
+SANM.US,D,20170119,000000,35.9,36.25,35.2,35.4,219203,0
+SANM.US,D,20170120,000000,35.35,35.65,35.1,35.3,452474,0
+SANM.US,D,20170123,000000,35.05,35.15,33.1,34.75,650648,0
+SANM.US,D,20170124,000000,34.75,35.6,34.25,35.5,514915,0
+SANM.US,D,20170125,000000,35.8,36.35,35.8,36.2,357787,0
+SANM.US,D,20170126,000000,36.15,36.205,35.6,36,285938,0
+SANM.US,D,20170127,000000,36.1,36.855,35.9,36.85,514358,0
+SANM.US,D,20170130,000000,36.7,37.6,36.1,37.25,935233,0
+SANM.US,D,20170131,000000,39.2,40.85,37.8,38.95,2114672,0
+SANM.US,D,20170201,000000,39.5,39.6,38.7,39.3,844378,0
+SANM.US,D,20170202,000000,39.2,40.15,39.05,39.9,1079438,0
+SANM.US,D,20170203,000000,40,40.7,39.85,40.45,763325,0
+SANM.US,D,20170206,000000,40.45,41.15,39.9,40.15,827978,0
+SANM.US,D,20170207,000000,40.1,40.65,39.4999,39.9,655195,0
+SANM.US,D,20170208,000000,39.8,40.1,39.25,39.35,548794,0
+SANM.US,D,20170209,000000,39.5,40.15,39.2,39.75,760862,0
+SANM.US,D,20170210,000000,39.9,40.35,39.3,40.25,403478,0
+SANM.US,D,20170213,000000,40.65,41.005,40.25,40.65,385723,0
+SANM.US,D,20170214,000000,40.5,40.775,40.05,40.45,415830,0
+SANM.US,D,20170215,000000,40.3,41.25,40.15,40.9,433300,0
+SANM.US,D,20170216,000000,40.85,41.05,40.255,40.6,492721,0
+SANM.US,D,20170217,000000,40.75,40.95,40.05,40.5,621418,0
+SANM.US,D,20170221,000000,40.5,41.25,40.15,40.55,504297,0
+SANM.US,D,20170222,000000,40.45,40.65,40.05,40.65,520649,0
+SANM.US,D,20170223,000000,40.65,40.8,39.8,40.65,510584,0
+SANM.US,D,20170224,000000,40.05,40.75,40.05,40.4,343788,0
+SANM.US,D,20170227,000000,40.3,40.9,40.2,40.65,458757,0
+SANM.US,D,20170228,000000,39.7,40.25,38.9,39,712646,0
+SANM.US,D,20170301,000000,39.4,40.25,39.3,40.1,561831,0
+SANM.US,D,20170302,000000,40.05,40.2,39.3,39.45,300738,0
+SANM.US,D,20170303,000000,39.3,39.7,39.05,39.5,328493,0
+SANM.US,D,20170306,000000,39.15,39.475,38.85,39.3,352785,0
+SANM.US,D,20170307,000000,39.2,39.65,39,39.4,281311,0
+SANM.US,D,20170308,000000,39.55,39.6,38.95,39,258079,0
+SANM.US,D,20170309,000000,38.9,39.5,38.15,38.95,340018,0
+SANM.US,D,20170310,000000,39.1,39.5,38.3,38.6,383585,0
+SANM.US,D,20170313,000000,38.6,39.075,38.05,38.75,341593,0
+SANM.US,D,20170314,000000,38.7,39.675,38.55,39.35,367061,0
+SANM.US,D,20170315,000000,39.55,40.45,39.55,40.2,621362,0
+SANM.US,D,20170316,000000,40.3,41.025,40.17,40.3,626677,0
+SANM.US,D,20170317,000000,40.2,40.6,39.75,40.5,844536,0
+SANM.US,D,20170320,000000,40.55,41,39.95,40.2,538482,0
+SANM.US,D,20170321,000000,40.45,40.5,39.05,39.15,378793,0
+SANM.US,D,20170322,000000,38.55,39.85,38.5,39.8,555619,0
+SANM.US,D,20170323,000000,39.8,40.3,39.5,39.8,384798,0
+SANM.US,D,20170324,000000,40,40.15,39.4,39.7,355869,0
+SANM.US,D,20170327,000000,38.95,39.95,38.6,39.75,342284,0
+SANM.US,D,20170328,000000,39.65,40.1,39.2588,39.95,316966,0
+SANM.US,D,20170329,000000,39.85,39.975,39.65,39.8,186605,0
+SANM.US,D,20170330,000000,39.8,40.7,39.55,40.5,523018,0
+SANM.US,D,20170331,000000,40.6,40.9,40.25,40.6,522317,0
+SANM.US,D,20170403,000000,40.55,40.55,39.05,39.9,896827,0
+SANM.US,D,20170404,000000,39.8,40.6,39.655,40.35,516791,0
+SANM.US,D,20170405,000000,40.6,40.6,39.525,39.65,765661,0
+SANM.US,D,20170406,000000,39.6,40.25,39.2,40.1,413335,0
+SANM.US,D,20170407,000000,39.95,40.2,39.7,40,649631,0
+SANM.US,D,20170410,000000,40.1,40.55,39.1,39.55,603751,0
+SANM.US,D,20170411,000000,39.45,39.95,39.2,39.75,432679,0
+SANM.US,D,20170412,000000,39.55,39.75,38.7,38.85,452599,0
+SANM.US,D,20170413,000000,38.75,39.2,38.4,38.4,468956,0
+SANM.US,D,20170417,000000,38.4,39.4,38.35,39.35,385146,0
+SANM.US,D,20170418,000000,39.15,39.45,38.75,39.05,426478,0
+SANM.US,D,20170419,000000,39.3,39.75,39.1,39.7,486967,0
+SANM.US,D,20170420,000000,39.75,40.15,38.9,39.95,702108,0
+SANM.US,D,20170421,000000,39.95,40.05,38.6,38.6,625745,0
+SANM.US,D,20170424,000000,39.25,40.1,39.05,39.95,743610,0
+SANM.US,D,20170425,000000,40.6,40.8,37.3,38.75,1588804,0
+SANM.US,D,20170426,000000,38.8,39.15,38.05,38.1,1249552,0
+SANM.US,D,20170427,000000,38.2,38.95,38.1,38.55,712566,0
+SANM.US,D,20170428,000000,38.4,38.55,37.2,37.25,989944,0
+SANM.US,D,20170501,000000,37.5,38.2,36.95,37.55,682893,0
+SANM.US,D,20170502,000000,37.55,37.8117,36.55,36.9,769180,0
+SANM.US,D,20170503,000000,36.7,37,36.275,36.65,608163,0
+SANM.US,D,20170504,000000,36.7,37,36.125,36.2,434656,0
+SANM.US,D,20170505,000000,36.25,36.45,35.5,36.35,774818,0
+SANM.US,D,20170508,000000,36.05,37.05,36.05,36.75,606667,0
+SANM.US,D,20170509,000000,36.75,37.2,36.6,36.65,499313,0
+SANM.US,D,20170510,000000,36.7,36.9,36.4,36.75,423082,0
+SANM.US,D,20170511,000000,36.45,37,36.4,36.75,303623,0
+SANM.US,D,20170512,000000,36.6,36.9,36.2,36.25,466139,0
+SANM.US,D,20170515,000000,36.25,37,36.15,36.9,508651,0
+SANM.US,D,20170516,000000,36.1,37.2,36,37.05,640274,0
+SANM.US,D,20170517,000000,36.45,36.8,35.55,35.6,640400,0
+SANM.US,D,20170518,000000,35.4,36.1,35.2,35.8,586780,0
+SANM.US,D,20170519,000000,35.75,36.6,35.7,36.4,704296,0
+SANM.US,D,20170522,000000,36.6,36.85,36.2,36.75,404398,0
+SANM.US,D,20170523,000000,36.95,36.95,36.35,36.75,356488,0
+SANM.US,D,20170524,000000,36.85,37.4,36.75,37.15,472683,0
+SANM.US,D,20170525,000000,37.3,37.5,37.1,37.4,518688,0
+SANM.US,D,20170526,000000,37.35,37.45,36.6,37.1,465767,0
+SANM.US,D,20170530,000000,36.95,37.5,36.7,37.4,395003,0
+SANM.US,D,20170531,000000,37.45,37.6,36.45,36.6,508793,0
+SANM.US,D,20170601,000000,36.75,38.15,36.5,38.1,810469,0
+SANM.US,D,20170602,000000,38.15,38.6,37.75,38.15,397194,0
+SANM.US,D,20170605,000000,38.25,38.25,37.45,37.5,319727,0
+SANM.US,D,20170606,000000,37.1,37.95,37.05,37.65,267255,0
+SANM.US,D,20170607,000000,37.9,38.25,37.45,38.1,396440,0
+SANM.US,D,20170608,000000,38.15,39.3,38.025,39.3,378439,0
+SANM.US,D,20170609,000000,39.3,39.4,38,38.3,427673,0
+SANM.US,D,20170612,000000,38.2,38.65,37.6,38,373644,0
+SANM.US,D,20170613,000000,38.15,38.4,37.7,37.9,266882,0
+SANM.US,D,20170614,000000,38,38.35,37.55,37.75,352370,0
+SANM.US,D,20170615,000000,37.7,38.35,37.406,38.3,422818,0
+SANM.US,D,20170616,000000,38.1,38.3,37.275,37.5,815157,0
+SANM.US,D,20170619,000000,37.75,38.1,37.55,37.9,242569,0
+SANM.US,D,20170620,000000,37.85,37.85,37.15,37.2,273534,0
+SANM.US,D,20170621,000000,37.45,38.8,37.25,38.15,628831,0
+SANM.US,D,20170622,000000,38.15,38.45,37.35,38.1,419368,0
+SANM.US,D,20170623,000000,38.15,39.75,37.9,39.75,639421,0
+SANM.US,D,20170626,000000,39.85,40.35,39.525,39.6,696596,0
+SANM.US,D,20170627,000000,39.6,39.6,37.85,37.85,414763,0
+SANM.US,D,20170628,000000,38.15,39.1,37.95,39.05,702938,0
+SANM.US,D,20170629,000000,38.9,38.9,37.55,37.95,328112,0
+SANM.US,D,20170630,000000,38.05,38.35,37.6,38.1,342463,0
+SANM.US,D,20170703,000000,38.3,39.15,38,38.95,299299,0
+SANM.US,D,20170705,000000,38.9,38.9,37.5,38.25,634375,0
+SANM.US,D,20170706,000000,37.8,38.2,37.3,37.5,361145,0
+SANM.US,D,20170707,000000,37.75,38.4,37.55,38.2,341747,0
+SANM.US,D,20170710,000000,38.15,39,38.05,38.85,455379,0
+SANM.US,D,20170711,000000,38.95,39.175,38.4,39.05,326336,0
+SANM.US,D,20170712,000000,39.4,39.85,39.2,39.75,238578,0
+SANM.US,D,20170713,000000,39.8,39.9,39.375,39.75,186720,0
+SANM.US,D,20170714,000000,39.8,40.45,39.6,40.3,465044,0
+SANM.US,D,20170717,000000,40.25,41.35,39.975,41.25,570629,0
+SANM.US,D,20170718,000000,41.15,41.15,40.25,40.9,403478,0
+SANM.US,D,20170719,000000,41.15,41.8,41.05,41.5,441544,0
+SANM.US,D,20170720,000000,41.6,41.8,41,41.65,259611,0
+SANM.US,D,20170721,000000,42,42,41.1,41.55,437100,0
+SANM.US,D,20170724,000000,41.65,42.95,41.2,42.45,773617,0
+SANM.US,D,20170725,000000,37.3,39.175,36.25,37.625,2595209,0
+SANM.US,D,20170726,000000,37.75,37.96,36.1,36.2,1198109,0
+SANM.US,D,20170727,000000,36.35,36.5,35.6,36.45,857294,0
+SANM.US,D,20170728,000000,36.15,36.55,35.65,35.8,711236,0
+SANM.US,D,20170731,000000,35.9,36.35,35.7,35.85,699480,0
+SANM.US,D,20170801,000000,36,36.825,35.85,36.65,647775,0
+SANM.US,D,20170802,000000,36.25,36.95,36.125,36.2,532437,0
+SANM.US,D,20170803,000000,36.25,36.65,35.8,35.85,579281,0
+SANM.US,D,20170804,000000,35.8,36.155,35.45,35.7,568342,0
+SANM.US,D,20170807,000000,35.8,36.4,35.725,35.85,571194,0
+SANM.US,D,20170808,000000,35.8,36.3,35.55,35.6,684285,0
+SANM.US,D,20170809,000000,35.25,36.5,34.8,36.05,819562,0
+SANM.US,D,20170810,000000,35.8,36.525,35.5,35.5,559532,0
+SANM.US,D,20170811,000000,35.65,36.05,35.3,35.7,626272,0
+SANM.US,D,20170814,000000,36,37.1,35.75,36.85,568482,0
+SANM.US,D,20170815,000000,36.9,37.3,36.425,36.45,637787,0
+SANM.US,D,20170816,000000,36.45,36.975,36.45,36.75,297460,0
+SANM.US,D,20170817,000000,36.45,36.6,35.2,35.2,574549,0
+SANM.US,D,20170818,000000,34.85,35.375,34.85,35.2,306258,0
+SANM.US,D,20170821,000000,35.1,35.425,34.95,35.2,332812,0
+SANM.US,D,20170822,000000,35.55,35.9,35.4,35.85,382360,0
+SANM.US,D,20170823,000000,35.5,36.3,35.5,36,321399,0
+SANM.US,D,20170824,000000,36.2,36.25,35.725,35.85,348580,0
+SANM.US,D,20170825,000000,36.15,36.55,36.1,36.3,418649,0
+SANM.US,D,20170828,000000,36.35,36.55,35.9,36.05,537602,0
+SANM.US,D,20170829,000000,35.65,36.8,35.5,36.5,589683,0
+SANM.US,D,20170830,000000,36.45,37.2,36.4,37,459483,0
+SANM.US,D,20170831,000000,37.2,37.825,37.15,37.45,476937,0
+SANM.US,D,20170901,000000,37.5,37.81,37.3,37.65,410280,0
+SANM.US,D,20170905,000000,37.45,37.55,36.85,37.05,396167,0
+SANM.US,D,20170906,000000,37.1,37.1,36.4,36.6,363617,0
+SANM.US,D,20170907,000000,36.75,36.75,36.05,36.4,363461,0
+SANM.US,D,20170908,000000,36.35,36.35,35.7,36.05,313008,0
+SANM.US,D,20170911,000000,36.4,36.65,35.85,36.5,489757,0
+SANM.US,D,20170912,000000,36.7,36.9,36.475,36.9,345590,0
+SANM.US,D,20170913,000000,36.75,37.2,36.4,36.8,547436,0
+SANM.US,D,20170914,000000,36.6,37.15,36.6,36.8,359804,0
+SANM.US,D,20170915,000000,36.7,37.35,36.5,37.15,660188,0
+SANM.US,D,20170918,000000,37.35,37.95,37.3,37.6,346505,0
+SANM.US,D,20170919,000000,37.9,38.35,37.6,37.95,394585,0
+SANM.US,D,20170920,000000,37.5,38,37.25,37.3,376979,0
+SANM.US,D,20170921,000000,37.35,37.35,36.75,36.85,367198,0
+SANM.US,D,20170922,000000,36.85,37.5,36.85,37.3,236502,0
+SANM.US,D,20170925,000000,37.05,37.25,35.835,36,695187,0
+SANM.US,D,20170926,000000,36.3,37.05,36.3,36.55,429912,0
+SANM.US,D,20170927,000000,36.85,37.35,36.65,37.2,500043,0
+SANM.US,D,20170928,000000,37,37.9,36.75,37.85,397258,0
+SANM.US,D,20170929,000000,37.7,38,37.15,37.15,329860,0
+SANM.US,D,20171002,000000,37.4,38.6,37.4,38.6,373333,0
+SANM.US,D,20171003,000000,38.65,38.85,38.2,38.75,404644,0
+SANM.US,D,20171004,000000,38.75,39.05,38.65,38.95,167178,0
+SANM.US,D,20171005,000000,39,39.175,38.7,38.75,291610,0
+SANM.US,D,20171006,000000,38.7,38.75,38.15,38.6,422233,0
+SANM.US,D,20171009,000000,38.8,39,38.3,38.6,222503,0
+SANM.US,D,20171010,000000,38.65,38.8,38.3,38.45,262291,0
+SANM.US,D,20171011,000000,38.55,38.8,38.4,38.4,251037,0
+SANM.US,D,20171012,000000,38.35,38.75,38.2,38.45,266226,0
+SANM.US,D,20171013,000000,38.65,38.65,38.2,38.5,322257,0
+SANM.US,D,20171016,000000,38.65,38.75,38.1,38.45,390952,0
+SANM.US,D,20171017,000000,38.5,38.575,38.075,38.15,339713,0
+SANM.US,D,20171018,000000,38.3,39.1,38.1,38.85,446341,0
+SANM.US,D,20171019,000000,38.6,38.9,37.35,38.8,555463,0
+SANM.US,D,20171020,000000,39.25,39.25,38.45,38.5,416927,0
+SANM.US,D,20171023,000000,38.35,38.9,38.35,38.55,269126,0
+SANM.US,D,20171024,000000,38.7,39.35,38.7,38.85,337376,0
+SANM.US,D,20171025,000000,38.7,39.35,38.6,39.05,292588,0
+SANM.US,D,20171026,000000,39.05,39.4,38.85,38.9,231134,0
+SANM.US,D,20171027,000000,38.95,39.2,38.45,39.05,405974,0
+SANM.US,D,20171030,000000,38.65,38.975,37.9,38.8,546007,0
+SANM.US,D,20171031,000000,34.05,34.945,32.425,32.725,2576774,0
+SANM.US,D,20171101,000000,32.65,33.35,32.1,33.2,1527005,0
+SANM.US,D,20171102,000000,33.4,34.05,32.525,33.6,1184968,0
+SANM.US,D,20171103,000000,33.5,33.85,32.9,33.05,866055,0
+SANM.US,D,20171106,000000,33.1,34.15,32.565,34.05,853765,0
+SANM.US,D,20171107,000000,33.95,34.25,33.35,33.5,805357,0
+SANM.US,D,20171108,000000,33.25,34.1,33.25,33.9,570897,0
+SANM.US,D,20171109,000000,33.65,34.25,33.4,34.15,809827,0
+SANM.US,D,20171110,000000,34.2,34.25,33.85,34.15,550269,0
+SANM.US,D,20171113,000000,33.85,34.1,33.55,34,786238,0
+SANM.US,D,20171114,000000,34,34.55,33.6,33.6,942939,0
+SANM.US,D,20171115,000000,33.25,33.85,33,33.25,782636,0
+SANM.US,D,20171116,000000,33.35,33.85,33.1,33.65,765725,0
+SANM.US,D,20171117,000000,33.5,34.1,33.25,33.9,574521,0
+SANM.US,D,20171120,000000,33.95,34.8,33.7,34.7,598427,0
+SANM.US,D,20171121,000000,34.8,35.65,34.8,35.1,720202,0
+SANM.US,D,20171122,000000,35.05,35.25,34.45,35.05,366923,0
+SANM.US,D,20171124,000000,35.15,35.15,34.5,35.15,314944,0
+SANM.US,D,20171127,000000,35.15,35.15,34.25,34.45,370611,0
+SANM.US,D,20171128,000000,34.45,35.05,34.35,34.85,510834,0
+SANM.US,D,20171129,000000,34.9,35.3,34.35,34.75,825256,0
+SANM.US,D,20171130,000000,34.9,34.9,33.9,34,825147,0
+SANM.US,D,20171201,000000,34,34.15,32.45,33.05,896457,0
+SANM.US,D,20171204,000000,33.2,33.7,32.3,32.3,918105,0
+SANM.US,D,20171205,000000,31.95,32.1,30.8,31.2,1660219,0
+SANM.US,D,20171206,000000,31.1,31.9,31,31.15,702321,0
+SANM.US,D,20171207,000000,31.3,32,31.025,31.15,806119,0
+SANM.US,D,20171208,000000,31.35,31.7,30.95,30.95,506706,0
+SANM.US,D,20171211,000000,31.1,31.4,30.75,30.9,781191,0
+SANM.US,D,20171212,000000,31,31.35,30.925,31,1094279,0
+SANM.US,D,20171213,000000,31.05,31.55,30.95,31.05,601376,0
+SANM.US,D,20171214,000000,31,31.175,30.4,30.6,731332,0
+SANM.US,D,20171215,000000,30.7,30.8,29.95,30.55,2293130,0
+SANM.US,D,20171218,000000,31.65,33.95,31.55,32.7,1755256,0
+SANM.US,D,20171219,000000,32.65,32.825,31.95,32.45,1377209,0
+SANM.US,D,20171220,000000,32.3,33.2,32.1,33,687889,0
+SANM.US,D,20171221,000000,32.95,33.4,32.95,33.1,543912,0
+SANM.US,D,20171222,000000,33.2,33.2,32.9,32.95,475460,0
+SANM.US,D,20171226,000000,32.85,33.05,32.6,32.8,371288,0
+SANM.US,D,20171227,000000,32.8,33,32.55,32.75,930667,0
+SANM.US,D,20171228,000000,32.85,33.25,32.85,33.15,293593,0
+SANM.US,D,20171229,000000,33.3,33.4,32.95,33,432334,0
+SANM.US,D,20180102,000000,33.1,33.55,33,33.3,898820,0
+SANM.US,D,20180103,000000,33.3,33.6,33.175,33.35,265154,0
+SANM.US,D,20180104,000000,33.6,33.95,33.45,33.6,1205226,0
+SANM.US,D,20180105,000000,33.85,33.9,33.3,33.8,426256,0
+SANM.US,D,20180108,000000,33.75,34.3,33.4,34.15,778130,0
+SANM.US,D,20180109,000000,34.1,34.1,33.2,33.6,610098,0
+SANM.US,D,20180110,000000,33.5,33.825,33.3,33.5,746918,0
+SANM.US,D,20180111,000000,33.75,34.15,33.45,34,570134,0
+SANM.US,D,20180112,000000,34.1,34.55,33.95,34.35,358365,0
+SANM.US,D,20180116,000000,34.45,34.8,34,34.15,465709,0
+SANM.US,D,20180117,000000,34.4,34.8,34.25,34.55,434895,0
+SANM.US,D,20180118,000000,34.35,35.125,34.35,34.95,467340,0
+SANM.US,D,20180119,000000,35,35.55,34.7,35.45,572623,0
+SANM.US,D,20180122,000000,28.2,28.2,26.65,27.1,4733675,0
+SANM.US,D,20180123,000000,27.1,27.3,26.75,27.15,1607589,0
+SANM.US,D,20180124,000000,27.1,27.325,26.45,26.6,1443279,0
+SANM.US,D,20180125,000000,26.8,27.15,26.6,27,2089060,0
+SANM.US,D,20180126,000000,26.95,28.1,26.95,27.9,1877405,0
+SANM.US,D,20180129,000000,27.95,28.7,27.6,28.2,1294981,0
+SANM.US,D,20180130,000000,27.55,27.85,26.35,26.5,2252729,0
+SANM.US,D,20180131,000000,26.5,26.95,26.15,26.15,1221174,0
+SANM.US,D,20180201,000000,26.15,27.15,26.15,27.05,1063174,0
+SANM.US,D,20180202,000000,26.65,27.15,26.6,26.85,1240548,0
+SANM.US,D,20180205,000000,26.55,26.75,25.5,25.55,1356991,0
+SANM.US,D,20180206,000000,25.1,26.05,24.6,25.75,1724740,0
+SANM.US,D,20180207,000000,25.95,26.575,25.75,26.1,1116158,0
+SANM.US,D,20180208,000000,26.15,26.3875,25.7,25.9,1238546,0
+SANM.US,D,20180209,000000,26.05,26.4,25.15,25.95,1143998,0
+SANM.US,D,20180212,000000,26.1,26.4,25.7,26,983511,0
+SANM.US,D,20180213,000000,25.95,26.35,25.7,26.05,793963,0
+SANM.US,D,20180214,000000,25.95,26.65,25.95,26.35,689297,0
+SANM.US,D,20180215,000000,26.45,27.05,26.25,26.95,774959,0
+SANM.US,D,20180216,000000,26.95,27,26.55,26.55,496388,0
+SANM.US,D,20180220,000000,26.55,27.45,26.55,26.65,1101577,0
+SANM.US,D,20180221,000000,26.75,27.15,26.5,26.65,575415,0
+SANM.US,D,20180222,000000,26.8,27.1,26.45,26.5,488706,0
+SANM.US,D,20180223,000000,26.7,26.8,26.3,26.75,675789,0
+SANM.US,D,20180226,000000,26.8,27.875,26.75,27.75,994249,0
+SANM.US,D,20180227,000000,27.65,28,27.45,27.7,757648,0
+SANM.US,D,20180228,000000,27.65,28,26.925,27.55,1271883,0
+SANM.US,D,20180301,000000,27.65,28.4,27,27.55,968346,0
+SANM.US,D,20180302,000000,27.25,28.5,27.15,28.35,917638,0
+SANM.US,D,20180305,000000,28.05,28.35,27.525,27.85,871583,0
+SANM.US,D,20180306,000000,28,28.6,27.8,28.4,569688,0
+SANM.US,D,20180307,000000,28.1,28.45,27.8,28.2,814741,0
+SANM.US,D,20180308,000000,28.35,28.7,28.15,28.35,1081526,0
+SANM.US,D,20180309,000000,28.65,28.9,28.4,28.65,455954,0
+SANM.US,D,20180312,000000,28.75,28.9,28.45,28.75,417447,0
+SANM.US,D,20180313,000000,28.75,29.05,28.45,28.55,551477,0
+SANM.US,D,20180314,000000,28.7,28.7,27.8,27.9,519920,0
+SANM.US,D,20180315,000000,27.95,28.2,27.65,27.9,380668,0
+SANM.US,D,20180316,000000,27.9,28.5,27.9,28.3,1114086,0
+SANM.US,D,20180319,000000,28.35,28.55,27.6,28.05,382586,0
+SANM.US,D,20180320,000000,28.15,28.25,27.6,27.7,246074,0
+SANM.US,D,20180321,000000,27.65,28,27.55,27.7,263707,0
+SANM.US,D,20180322,000000,27.6,27.66,26.75,26.8,372771,0
+SANM.US,D,20180323,000000,26.9,26.9,26.05,26.1,548840,0
+SANM.US,D,20180326,000000,26.45,26.55,25.8,26.45,772435,0
+SANM.US,D,20180327,000000,26.45,26.65,26.1,26.15,393013,0
+SANM.US,D,20180328,000000,26.1,26.35,25.75,25.95,960348,0
+SANM.US,D,20180329,000000,26.2,26.35,25.9,26.15,552547,0
+SANM.US,D,20180402,000000,26.05,26.25,25.65,26,610814,0
+SANM.US,D,20180403,000000,26.1,26.5,25.85,26.35,455790,0
+SANM.US,D,20180404,000000,26,26.75,25.85,26.6,371296,0
+SANM.US,D,20180405,000000,26.85,27.05,26.55,26.7,391522,0
+SANM.US,D,20180406,000000,26.55,26.95,26.075,26.2,444606,0
+SANM.US,D,20180409,000000,26.3,26.65,26.15,26.15,385432,0
+SANM.US,D,20180410,000000,26.4,26.85,26.4,26.6,412476,0
+SANM.US,D,20180411,000000,27.15,27.3,26.6,27.15,574466,0
+SANM.US,D,20180412,000000,27.15,27.65,27.15,27.4,347062,0
+SANM.US,D,20180413,000000,28.1,28.7,28.05,28.5,703141,0
+SANM.US,D,20180416,000000,28.7,28.7,28.05,28.2,494359,0
+SANM.US,D,20180417,000000,28.4,28.75,28.3,28.45,585048,0
+SANM.US,D,20180418,000000,28.45,29.075,28.45,29,450126,0
+SANM.US,D,20180419,000000,28.85,28.85,27.6,28.3,404415,0
+SANM.US,D,20180420,000000,28.05,28.4,27.6,27.6,747169,0
+SANM.US,D,20180423,000000,27.7,28.1,27.4,27.7,866402,0
+SANM.US,D,20180424,000000,32.4,34.3,31.7,31.75,3308949,0
+SANM.US,D,20180425,000000,32.05,32.4,30.9,30.95,1188058,0
+SANM.US,D,20180426,000000,31.1,31.4,30.275,30.65,696029,0
+SANM.US,D,20180427,000000,30.55,30.9,29.7,29.75,645619,0
+SANM.US,D,20180430,000000,29.75,29.95,29.45,29.5,670471,0
+SANM.US,D,20180501,000000,29.55,30.35,29.45,30.3,512294,0
+SANM.US,D,20180502,000000,30.35,30.5,30.05,30.3,367602,0
+SANM.US,D,20180503,000000,30.1,30.3,29.675,29.9,414482,0
+SANM.US,D,20180504,000000,29.8,30.175,29.55,29.9,687612,0
+SANM.US,D,20180507,000000,29.95,30.05,29.6,29.75,629175,0
+SANM.US,D,20180508,000000,29.8,30.45,29.8,30.25,773376,0
+SANM.US,D,20180509,000000,30.35,30.75,30.1,30.75,775799,0
+SANM.US,D,20180510,000000,30.85,30.9,30.45,30.75,500902,0
+SANM.US,D,20180511,000000,30.7,30.75,30.3,30.55,178423,0
+SANM.US,D,20180514,000000,30.55,30.7,30.35,30.35,310147,0
+SANM.US,D,20180515,000000,30.35,30.55,30,30.1,427788,0
+SANM.US,D,20180516,000000,29.65,30.65,29.45,30.4,708551,0
+SANM.US,D,20180517,000000,30.25,30.35,29.85,30,495826,0
+SANM.US,D,20180518,000000,30.1,30.1,29.55,29.7,508009,0
+SANM.US,D,20180521,000000,29.95,30.5,29.85,30.025,586177,0
+SANM.US,D,20180522,000000,30.25,30.35,29.85,29.9,672520,0
+SANM.US,D,20180523,000000,29.85,29.95,29.5,29.7,449332,0
+SANM.US,D,20180524,000000,29.75,29.75,29,29.4,382041,0
+SANM.US,D,20180525,000000,29.4,29.75,29.25,29.65,323690,0
+SANM.US,D,20180529,000000,29.4,29.9,29.35,29.8,424872,0
+SANM.US,D,20180530,000000,29.8,30.25,29.65,29.8,559723,0
+SANM.US,D,20180531,000000,29.8,30.1,28.7,28.8,855860,0
+SANM.US,D,20180601,000000,28.9,29.5,28.9,29.35,383956,0
+SANM.US,D,20180604,000000,29.4,29.6,29.025,29.45,395453,0
+SANM.US,D,20180605,000000,29.5,30.05,29.45,30.05,736729,0
+SANM.US,D,20180606,000000,30.1,30.25,29.8,30.2,481059,0
+SANM.US,D,20180607,000000,30.15,30.4,30.137,30.3,288559,0
+SANM.US,D,20180608,000000,30.3,30.55,30,30.15,640256,0
+SANM.US,D,20180611,000000,30.15,30.55,30.15,30.35,559514,0
+SANM.US,D,20180612,000000,30.35,30.475,30,30.35,456986,0
+SANM.US,D,20180613,000000,30.3,30.55,30,30.4,556708,0
+SANM.US,D,20180614,000000,30.5,30.65,30.35,30.5,418792,0
+SANM.US,D,20180615,000000,30.35,30.45,30,30.2,927338,0
+SANM.US,D,20180618,000000,30.2,30.65,29.7,30.6,505227,0
+SANM.US,D,20180619,000000,30.35,30.6,29.95,30.3,634206,0
+SANM.US,D,20180620,000000,30.25,30.35,29.95,30.15,340197,0
+SANM.US,D,20180621,000000,30.1,30.35,29.95,30,417466,0
+SANM.US,D,20180622,000000,30.2,30.725,29.95,30.55,940486,0
+SANM.US,D,20180625,000000,30.45,30.45,29.35,29.45,399075,0
+SANM.US,D,20180626,000000,29.45,30.25,28.8,30.15,341862,0
+SANM.US,D,20180627,000000,30.2,30.35,30,30.05,341377,0
+SANM.US,D,20180628,000000,30.1,30.2,29.35,29.35,569391,0
+SANM.US,D,20180629,000000,29.55,29.775,29.3,29.3,405123,0
+SANM.US,D,20180702,000000,29.2,29.85,28.945,29.65,324588,0
+SANM.US,D,20180703,000000,29.7,29.875,29.325,29.35,149158,0
+SANM.US,D,20180705,000000,29.55,30.05,29.35,30,180580,0
+SANM.US,D,20180706,000000,29.95,30.55,29.85,30.4,185403,0
+SANM.US,D,20180709,000000,30.5,31.15,30.1,31.15,233408,0
+SANM.US,D,20180710,000000,31.25,31.45,31.1,31.35,297909,0
+SANM.US,D,20180711,000000,31.1,31.1,30.15,30.2,258919,0
+SANM.US,D,20180712,000000,30.35,30.65,30.1,30.6,275002,0
+SANM.US,D,20180713,000000,30.65,31.05,30.6,30.65,337035,0
+SANM.US,D,20180716,000000,30.75,30.95,30.55,30.6,239897,0
+SANM.US,D,20180717,000000,30.7,30.9,30.45,30.75,240975,0
+SANM.US,D,20180718,000000,30.75,31.425,30.7,31.35,409620,0
+SANM.US,D,20180719,000000,31.2,31.45,30.75,31.35,364877,0
+SANM.US,D,20180720,000000,31.3,31.3,30.8,30.85,260446,0
+SANM.US,D,20180723,000000,30.65,31,30.3008,30.85,283323,0
+SANM.US,D,20180724,000000,30.95,31.345,30.625,30.65,246305,0
+SANM.US,D,20180725,000000,30.6,30.65,29.75,30.05,321323,0
+SANM.US,D,20180726,000000,30.05,30.45,29.805,30.2,212382,0
+SANM.US,D,20180727,000000,30.2,30.4,29.4,29.4,393936,0
+SANM.US,D,20180730,000000,29.35,29.5,28.8,29.05,478730,0
+SANM.US,D,20180731,000000,29.5,30.65,29,29.1,802117,0
+SANM.US,D,20180801,000000,29.1,29.9103,29.05,29.35,361499,0
+SANM.US,D,20180802,000000,29.1,29.65,29.1,29.5,349488,0
+SANM.US,D,20180803,000000,29.6,29.75,29.15,29.35,206753,0
+SANM.US,D,20180806,000000,29.45,29.9,29.4,29.85,506923,0
+SANM.US,D,20180807,000000,30,30.55,29.85,30.5,413425,0
+SANM.US,D,20180808,000000,30.5,30.6,30.2,30.55,462928,0
+SANM.US,D,20180809,000000,30.65,30.8,30.4,30.4,262431,0
+SANM.US,D,20180810,000000,30.25,30.35,29.975,30.1,218750,0
+SANM.US,D,20180813,000000,30.15,30.4,29.75,30,228221,0
+SANM.US,D,20180814,000000,30.05,30.6,30,30.3,275994,0
+SANM.US,D,20180815,000000,30.2,30.2,29.75,29.95,219671,0
+SANM.US,D,20180816,000000,29.95,30.45,29.9,29.9,194318,0
+SANM.US,D,20180817,000000,29.75,30.3,29.5,30.2,291710,0
+SANM.US,D,20180820,000000,30.2,30.5,30.05,30.3,192224,0
+SANM.US,D,20180821,000000,30.45,30.975,30.45,30.75,279586,0
+SANM.US,D,20180822,000000,30.75,30.9,30.45,30.85,289536,0
+SANM.US,D,20180823,000000,30.75,31,30.5,30.55,128493,0
+SANM.US,D,20180824,000000,30.65,30.75,30.35,30.6,178954,0
+SANM.US,D,20180827,000000,30.65,31.3,30.55,30.95,172965,0
+SANM.US,D,20180828,000000,30.95,31.4,30.95,31.25,164191,0
+SANM.US,D,20180829,000000,31.35,31.35,31,31.25,161373,0
+SANM.US,D,20180830,000000,31.1,31.25,30.7,31.05,137291,0
+SANM.US,D,20180831,000000,30.9,31,30.5,30.8,263624,0
+SANM.US,D,20180904,000000,30.75,30.75,29.95,30.25,200707,0
+SANM.US,D,20180905,000000,30.25,30.35,30,30.05,175956,0
+SANM.US,D,20180906,000000,30,30.2,29.55,29.6,268827,0
+SANM.US,D,20180907,000000,29.5,29.95,29.475,29.6,243570,0
+SANM.US,D,20180910,000000,29.65,30.1,29.5,29.75,162774,0
+SANM.US,D,20180911,000000,29.7,29.85,29.55,29.85,165192,0
+SANM.US,D,20180912,000000,29.7,29.85,29.45,29.7,265103,0
+SANM.US,D,20180913,000000,29.9,30.05,29.7,29.75,177141,0
+SANM.US,D,20180914,000000,29.7,30,29.6,29.65,204472,0
+SANM.US,D,20180917,000000,29.65,29.7,29,29,218188,0
+SANM.US,D,20180918,000000,28.85,29.05,28.55,28.6,247423,0
+SANM.US,D,20180919,000000,29.2,29.2,27.8,28.7,396937,0
+SANM.US,D,20180920,000000,28.85,29.1,28.75,28.95,249358,0
+SANM.US,D,20180921,000000,29.1,29.25,28.9,29.15,670594,0
+SANM.US,D,20180924,000000,29,29.325,28,29.25,225833,0
+SANM.US,D,20180925,000000,29.2,29.2,28.15,28.15,323206,0
+SANM.US,D,20180926,000000,28.05,28.1,27.15,27.5,271329,0
+SANM.US,D,20180927,000000,27.6,27.8,27.15,27.5,338785,0
+SANM.US,D,20180928,000000,27.5,27.8,27.15,27.6,365794,0
+SANM.US,D,20181001,000000,27.71,27.73,26.98,27.09,195116,0
+SANM.US,D,20181002,000000,27.08,27.65,26.98,26.99,299405,0
+SANM.US,D,20181003,000000,27.39,28.07,26.82,27.14,351404,0
+SANM.US,D,20181004,000000,27.05,27.05,26.34,26.4,241312,0
+SANM.US,D,20181005,000000,26.41,26.48,25.28,25.61,398072,0
+SANM.US,D,20181008,000000,25.61,25.68,25.03,25.26,617833,0
+SANM.US,D,20181009,000000,25.16,25.385,24.7,24.83,259750,0
+SANM.US,D,20181010,000000,24.56,24.77,24.0875,24.11,330252,0
+SANM.US,D,20181011,000000,24.02,24.45,23.88,23.93,321424,0
+SANM.US,D,20181012,000000,24.3,24.37,23.91,24.16,312341,0
+SANM.US,D,20181015,000000,23.35,24.12,23.35,23.96,568274,0
+SANM.US,D,20181016,000000,24.14,25.02,23.95,24.93,555308,0
+SANM.US,D,20181017,000000,24.89,25.39,24.74,25.36,244803,0
+SANM.US,D,20181018,000000,25.18,25.19,24.6168,24.69,206991,0
+SANM.US,D,20181019,000000,24.69,24.82,24.35,24.58,272133,0
+SANM.US,D,20181022,000000,24.71,25.09,24.5948,24.86,434498,0
+SANM.US,D,20181023,000000,24.43,25.06,24.14,24.83,360291,0
+SANM.US,D,20181024,000000,24.76,24.85,23.71,23.74,231664,0
+SANM.US,D,20181025,000000,23.87,24.29,23.72,24.08,309407,0
+SANM.US,D,20181026,000000,23.63,23.69,22.67,23,453058,0
+SANM.US,D,20181029,000000,23.29,24.92,22.62,22.98,349370,0
+SANM.US,D,20181030,000000,24.17,25.92,24.1,24.69,1108571,0
+SANM.US,D,20181031,000000,25.06,25.6,24.555,25.3,694280,0
+SANM.US,D,20181101,000000,25.46,26.24,25.38,25.7,1404330,0
+SANM.US,D,20181102,000000,25.7,26.11,25.54,25.88,606172,0
+SANM.US,D,20181105,000000,25.87,26.07,25.42,25.73,591760,0
+SANM.US,D,20181106,000000,25.78,26.39,25.74,26.08,332412,0
+SANM.US,D,20181107,000000,26.13,26.43,25.57,26.36,456560,0
+SANM.US,D,20181108,000000,26.34,26.42,25.97,26.18,330603,0
+SANM.US,D,20181109,000000,25.94,26.17,25.225,25.43,305115,0
+SANM.US,D,20181112,000000,25.34,25.34,24.63,24.7,455305,0
+SANM.US,D,20181113,000000,24.71,25.68,24.6,25.11,458627,0
+SANM.US,D,20181114,000000,25.35,25.75,24.97,25.05,346070,0
+SANM.US,D,20181115,000000,25.01,25.61,24.94,25.61,447812,0
+SANM.US,D,20181116,000000,25.23,26.32,24.475,26.18,540479,0
+SANM.US,D,20181119,000000,26.08,26.18,25.8231,26.02,657854,0
+SANM.US,D,20181120,000000,25.67,26.32,25.49,25.62,394985,0
+SANM.US,D,20181121,000000,25.76,26.4,25.76,26.22,353755,0
+SANM.US,D,20181123,000000,25.84,26.54,25.84,26.27,149261,0
+SANM.US,D,20181126,000000,26.44,26.9,26.24,26.5,374143,0
+SANM.US,D,20181127,000000,26.25,26.69,26.08,26.39,215664,0
+SANM.US,D,20181128,000000,26.62,27.28,25.81,27.2,414917,0
+SANM.US,D,20181129,000000,27.1,27.34,26.74,26.92,358794,0
+SANM.US,D,20181130,000000,26.84,27.17,26.59,27.04,409129,0
+SANM.US,D,20181203,000000,27.5,27.56,26.9,27.38,454171,0
+SANM.US,D,20181204,000000,27.38,27.54,26.25,26.3,511202,0
+SANM.US,D,20181206,000000,25.84,26.32,23.45,25.88,315798,0
+SANM.US,D,20181207,000000,25.93,26.1,24.77,25.12,387614,0
+SANM.US,D,20181210,000000,25.08,25.47,24.91,25.32,322735,0
+SANM.US,D,20181211,000000,25.66,25.9899,25.26,25.4,348061,0
+SANM.US,D,20181212,000000,25.53,26.19,25.44,25.64,313708,0
+SANM.US,D,20181213,000000,25.79,25.86,24.95,24.95,344727,0
+SANM.US,D,20181214,000000,24.71,25.01,24.32,24.37,225332,0
+SANM.US,D,20181217,000000,24.33,24.71,23.63,23.79,419521,0
+SANM.US,D,20181218,000000,24.06,24.63,24.06,24.31,324139,0
+SANM.US,D,20181219,000000,24.43,24.69,23.58,23.81,237114,0
+SANM.US,D,20181220,000000,22.51,23.885,22.51,23.22,417559,0
+SANM.US,D,20181221,000000,23.21,23.45,22.455,22.66,887712,0
+SANM.US,D,20181224,000000,22.57,23.1,22.3,22.6,322125,0
+SANM.US,D,20181226,000000,22.76,23.71,22.54,23.69,651126,0
+SANM.US,D,20181227,000000,23.26,24.2,23.25,23.94,765567,0
+SANM.US,D,20181228,000000,23.96,24.3,23.62,23.8,431333,0
+SANM.US,D,20181231,000000,23.92,24.1,23.53,24.06,273331,0
+SANM.US,D,20190102,000000,23.55,24.35,23.09,24.05,404246,0
+SANM.US,D,20190103,000000,23.76,24.6901,23.03,23.25,269609,0
+SANM.US,D,20190104,000000,23.51,24.11,22.52,23.95,478814,0
+SANM.US,D,20190107,000000,23.93,24.41,23.79,24.25,505030,0
+SANM.US,D,20190108,000000,24.35,24.5277,23.91,24.37,317623,0
+SANM.US,D,20190109,000000,24.45,25.25,24.34,25.15,249223,0
+SANM.US,D,20190110,000000,25.08,25.625,25.08,25.44,420282,0
+SANM.US,D,20190111,000000,25.26,25.74,25.245,25.62,263382,0
+SANM.US,D,20190114,000000,25.48,25.7,25.01,25.5,214420,0
+SANM.US,D,20190115,000000,25.49,25.61,25.18,25.5,439627,0
+SANM.US,D,20190116,000000,25.52,25.93,25.43,25.61,424270,0
+SANM.US,D,20190117,000000,25.38,25.72,25.17,25.55,801744,0
+SANM.US,D,20190118,000000,25.56,26.33,25.52,26.3,422555,0
+SANM.US,D,20190122,000000,26.16,26.2,25.54,25.76,316115,0
+SANM.US,D,20190123,000000,25.75,26.25,24.93,25.74,251382,0
+SANM.US,D,20190124,000000,25.86,26.77,25.86,26.54,335304,0
+SANM.US,D,20190125,000000,26.67,27.34,26.67,27.32,345740,0
+SANM.US,D,20190128,000000,26.86,27.58,26.86,27.25,642034,0
+SANM.US,D,20190129,000000,33,33.9,31.82,31.85,3500480,0
+SANM.US,D,20190130,000000,32.15,32.21,31.3,31.69,931235,0
+SANM.US,D,20190131,000000,31.81,31.9,31.14,31.22,638303,0
+SANM.US,D,20190201,000000,31.25,31.57,31.0065,31.23,631645,0
+SANM.US,D,20190204,000000,31.22,31.89,31.13,31.81,528178,0
+SANM.US,D,20190205,000000,31.94,32.42,31.75,32.05,627288,0
+SANM.US,D,20190206,000000,31.96,32.43,31.84,32.42,480548,0
+SANM.US,D,20190207,000000,32.13,32.69,31.92,32.6,640170,0
+SANM.US,D,20190208,000000,32.27,32.68,32.01,32.16,571829,0
+SANM.US,D,20190211,000000,32.23,32.23,31.39,31.81,549403,0
+SANM.US,D,20190212,000000,31.91,32.41,31.76,32.19,330397,0
+SANM.US,D,20190213,000000,32.25,32.45,32.06,32.3,293345,0
+SANM.US,D,20190214,000000,32.22,32.59,32.19,32.4,296858,0
+SANM.US,D,20190215,000000,32.42,32.59,32.2,32.43,452825,0
+SANM.US,D,20190219,000000,32.21,32.21,31.685,32.03,714816,0
+SANM.US,D,20190220,000000,32,32.36,31.85,32.3,582927,0
+SANM.US,D,20190221,000000,32.31,32.58,32.2,32.52,331686,0
+SANM.US,D,20190222,000000,32.59,32.92,32.53,32.73,320729,0
+SANM.US,D,20190225,000000,32.9,33.3,32.82,32.89,558829,0
+SANM.US,D,20190226,000000,32.79,32.89,32.57,32.74,301444,0
+SANM.US,D,20190227,000000,32.62,33.01,31.96,32.02,269388,0
+SANM.US,D,20190228,000000,31.83,31.94,31.39,31.94,475121,0
+SANM.US,D,20190301,000000,32.17,32.32,31.74,31.86,291541,0
+SANM.US,D,20190304,000000,31.97,32.23,31.4,31.8,345043,0
+SANM.US,D,20190305,000000,31.79,31.935,31.13,31.15,230217,0
+SANM.US,D,20190306,000000,31.09,31.37,30.39,30.49,327770,0
+SANM.US,D,20190307,000000,30.49,30.49,29.75,29.8,334239,0
+SANM.US,D,20190308,000000,29.56,29.97,29.445,29.62,254829,0
+SANM.US,D,20190311,000000,29.6,30.5,29.6,30.5,382882,0
+SANM.US,D,20190312,000000,30.59,30.62,30.3,30.5,397567,0
+SANM.US,D,20190313,000000,30.65,31.05,30.55,31,366212,0
+SANM.US,D,20190314,000000,31.08,31.08,30.41,30.53,226454,0
+SANM.US,D,20190315,000000,30.76,31.06,30.14,30.55,765601,0
+SANM.US,D,20190318,000000,30.57,30.92,30.22,30.37,248829,0
+SANM.US,D,20190319,000000,30.47,30.57,30.1604,30.29,195076,0
+SANM.US,D,20190320,000000,30.26,30.69,29.795,30.12,321656,0
+SANM.US,D,20190321,000000,30.06,30.98,30.06,30.83,347785,0
+SANM.US,D,20190322,000000,30.85,30.85,29.46,29.46,264321,0
+SANM.US,D,20190325,000000,29.32,29.58,28.92,29.22,301509,0
+SANM.US,D,20190326,000000,29.23,29.54,28.8864,29.01,397035,0
+SANM.US,D,20190327,000000,29.07,29.39,28.44,28.53,427727,0
+SANM.US,D,20190328,000000,28.68,28.95,28.41,28.85,340195,0
+SANM.US,D,20190329,000000,29.06,29.29,28.64,28.85,596716,0
+SANM.US,D,20190401,000000,29.16,29.86,29.16,29.63,258369,0
+SANM.US,D,20190402,000000,30.09,30.18,29.48,30.09,309597,0
+SANM.US,D,20190403,000000,30.2,30.71,29.93,30.53,643974,0
+SANM.US,D,20190404,000000,30.4,31.08,30.32,30.98,492414,0
+SANM.US,D,20190405,000000,31.19,31.41,30.76,31.32,424204,0
+SANM.US,D,20190408,000000,31.12,31.92,29.035,31.15,305344,0
+SANM.US,D,20190409,000000,31.02,31.11,30.75,30.85,338468,0
+SANM.US,D,20190410,000000,30.84,31.34,30.78,31.24,381329,0
+SANM.US,D,20190411,000000,31.36,31.8,31.12,31.77,329255,0
+SANM.US,D,20190412,000000,31.92,32.28,31.67,32.21,424863,0
+SANM.US,D,20190415,000000,32.25,32.55,31.73,32,249386,0
+SANM.US,D,20190416,000000,32.17,32.6,31.92,32.52,266379,0
+SANM.US,D,20190417,000000,32.78,32.78,32.06,32.29,258356,0
+SANM.US,D,20190418,000000,32.06,32.35,31.1323,32.18,234115,0
+SANM.US,D,20190422,000000,32.11,32.16,31.31,31.47,195400,0
+SANM.US,D,20190423,000000,31.69,32.08,31.47,31.91,367232,0
+SANM.US,D,20190424,000000,32,32.26,31.66,31.68,341855,0
+SANM.US,D,20190425,000000,31.55,31.6,30.05,30.07,536685,0
+SANM.US,D,20190426,000000,30.04,30.13,29.4155,29.64,562040,0
+SANM.US,D,20190429,000000,29.58,30.43,29.14,29.45,616356,0
+SANM.US,D,20190430,000000,32.96,34.48,32,33.92,2067746,0
+SANM.US,D,20190501,000000,33.97,34.71,33.59,33.63,1056397,0
+SANM.US,D,20190502,000000,33.47,34.07,33.18,33.29,577629,0
+SANM.US,D,20190503,000000,33.52,34.29,33.165,34.24,486506,0
+SANM.US,D,20190506,000000,32.86,34.52,32.6,34.21,565000,0
+SANM.US,D,20190507,000000,33.7,33.845,32.65,33.3,669594,0
+SANM.US,D,20190508,000000,33.23,33.42,32.3,32.32,604081,0
+SANM.US,D,20190509,000000,31.95,32.32,30.98,32.23,270818,0
+SANM.US,D,20190510,000000,31.97,32.32,31.57,32.14,256876,0
+SANM.US,D,20190513,000000,31.38,31.39,30.57,30.8,319720,0
+SANM.US,D,20190514,000000,30.99,31.125,30.77,30.8,325306,0
+SANM.US,D,20190515,000000,30.44,31.37,30.02,31.17,183814,0
+SANM.US,D,20190516,000000,31.18,31.73,31.02,31.43,298795,0
+SANM.US,D,20190517,000000,30.75,31.02,29.67,29.73,449614,0
+SANM.US,D,20190520,000000,29.31,29.65,29.07,29.46,306000,0
+SANM.US,D,20190521,000000,29.68,29.97,29.49,29.52,357680,0
+SANM.US,D,20190522,000000,29.4,29.4,29.03,29.31,237433,0
+SANM.US,D,20190523,000000,28.81,28.81,27.97,28.13,380950,0
+SANM.US,D,20190524,000000,28.26,28.6172,28.1,28.16,293850,0
+SANM.US,D,20190528,000000,28.18,28.35,27.87,28.08,333169,0
+SANM.US,D,20190529,000000,27.85,27.9893,27.32,27.5,363982,0
+SANM.US,D,20190530,000000,27.63,27.83,27.29,27.58,316476,0
+SANM.US,D,20190531,000000,27.02,27.295,26.1,26.59,539051,0
+SANM.US,D,20190603,000000,26.57,27.44,26.57,27.07,301820,0
+SANM.US,D,20190604,000000,27.56,28.38,27.56,28.35,289942,0
+SANM.US,D,20190605,000000,28.42,28.73,27.67,27.93,263770,0
+SANM.US,D,20190606,000000,27.94,28.21,27.567,28.05,198413,0
+SANM.US,D,20190607,000000,28.1,28.48,27.65,28.19,207809,0
+SANM.US,D,20190610,000000,28.33,29.18,28.28,28.72,262382,0
+SANM.US,D,20190611,000000,29.08,29.555,28.95,28.99,371581,0
+SANM.US,D,20190612,000000,28.82,28.855,28.31,28.48,190466,0
+SANM.US,D,20190613,000000,28.6,28.95,28.36,28.86,233233,0
+SANM.US,D,20190614,000000,28.65,28.68,28.05,28.05,216825,0
+SANM.US,D,20190617,000000,27.98,28.59,27.8,28.18,276672,0
+SANM.US,D,20190618,000000,28.36,29.15,28.36,28.89,238363,0
+SANM.US,D,20190619,000000,29.07,29.47,28.93,29.12,438574,0
+SANM.US,D,20190620,000000,29.57,29.84,29.38,29.81,201111,0
+SANM.US,D,20190621,000000,29.68,29.99,29.365,29.76,562987,0
+SANM.US,D,20190624,000000,29.66,29.89,29.33,29.37,219002,0
+SANM.US,D,20190625,000000,29.49,29.865,29.22,29.26,442018,0
+SANM.US,D,20190626,000000,29.53,29.835,29.17,29.7,300687,0
+SANM.US,D,20190627,000000,29.79,30.3,29.64,30.04,191738,0
+SANM.US,D,20190628,000000,30.06,30.395,29.62,30.28,1364061,0
+SANM.US,D,20190701,000000,31,31.38,30.45,30.73,381679,0
+SANM.US,D,20190702,000000,30.68,30.88,30.07,30.28,276086,0
+SANM.US,D,20190703,000000,30.34,30.66,30.22,30.63,87253,0
+SANM.US,D,20190705,000000,30.26,30.58,30.02,30.34,240243,0
+SANM.US,D,20190708,000000,30.21,30.48,29.78,30.15,256124,0
+SANM.US,D,20190709,000000,29.91,30.33,29.91,30.3,261249,0
+SANM.US,D,20190710,000000,30.53,30.81,30.39,30.68,336107,0
+SANM.US,D,20190711,000000,30.67,30.81,29.58,29.59,254303,0
+SANM.US,D,20190712,000000,29.79,30.13,29.73,29.83,633554,0
+SANM.US,D,20190715,000000,29.84,29.88,29.3,29.85,318600,0
+SANM.US,D,20190716,000000,29.71,30.6,29.41,30.38,300158,0
+SANM.US,D,20190717,000000,30.31,30.62,30.14,30.26,215525,0
+SANM.US,D,20190718,000000,30.14,30.47,29.76,30.47,386145,0
+SANM.US,D,20190719,000000,30.39,31.65,29.955,30.68,822673,0
+SANM.US,D,20190722,000000,30.76,31.72,30.74,30.84,216160,0
+SANM.US,D,20190723,000000,31.23,31.5,30.89,31.23,198890,0
+SANM.US,D,20190724,000000,32,32.01,30.7921,32,403617,0
+SANM.US,D,20190725,000000,31.95,31.95,31.37,31.52,250549,0
+SANM.US,D,20190726,000000,31.72,32.27,31.1726,32.26,373275,0
+SANM.US,D,20190729,000000,32.24,32.89,32.23,32.88,935672,0
+SANM.US,D,20190730,000000,32.49,33.49,30.95,33,939847,0
+SANM.US,D,20190731,000000,33,33.12,31.65,31.75,593066,0
+SANM.US,D,20190801,000000,31.65,32.57,30.98,31.35,569275,0
+SANM.US,D,20190802,000000,31.1,31.12,30.215,30.97,422750,0
+SANM.US,D,20190805,000000,30.07,30.495,28.56,29.98,414560,0
+SANM.US,D,20190806,000000,30.18,30.48,29.21,29.61,488542,0
+SANM.US,D,20190807,000000,29.21,29.41,28.82,29.36,297297,0
+SANM.US,D,20190808,000000,29.63,30.33,29.4298,30.31,477634,0
+SANM.US,D,20190809,000000,30.15,30.32,29.87,30.1,479657,0
+SANM.US,D,20190812,000000,29.8,30.11,29.72,29.81,311761,0
+SANM.US,D,20190813,000000,29.68,30.7,29.5781,30.46,371970,0
+SANM.US,D,20190814,000000,29.8,29.9,29.31,29.58,318702,0
+SANM.US,D,20190815,000000,29.55,29.83,28.99,29.27,635421,0
+SANM.US,D,20190816,000000,29.61,30.33,29.11,30.04,314830,0
+SANM.US,D,20190819,000000,30.18,30.64,30.18,30.32,245561,0
+SANM.US,D,20190820,000000,30.24,30.26,29.7,29.71,314787,0
+SANM.US,D,20190821,000000,30.18,30.26,29.748,30.17,232040,0
+SANM.US,D,20190822,000000,30.36,30.565,30.05,30.26,230778,0
+SANM.US,D,20190823,000000,30.02,30.02,28.44,28.51,351253,0
+SANM.US,D,20190826,000000,28.89,29.05,28.38,28.68,449591,0
+SANM.US,D,20190827,000000,28.91,28.93,27.66,27.74,414001,0
+SANM.US,D,20190828,000000,27.62,28.49,27.57,27.92,328742,0
+SANM.US,D,20190829,000000,28.38,28.99,28.03,28.82,369041,0
+SANM.US,D,20190830,000000,29.05,29.3874,28.64,28.9,286073,0
+SANM.US,D,20190903,000000,28.53,28.71,28.05,28.35,241084,0
+SANM.US,D,20190904,000000,28.74,29.12,28.49,28.74,323788,0
+SANM.US,D,20190905,000000,29.28,30.48,29.28,30.12,421434,0
+SANM.US,D,20190906,000000,30.16,30.34,29.7,29.87,235606,0
+SANM.US,D,20190909,000000,30.02,31.31,29.96,31.26,492117,0
+SANM.US,D,20190910,000000,31.13,31.95,30.745,31.64,368084,0
+SANM.US,D,20190911,000000,31.79,32.73,31.31,32.72,360470,0
+SANM.US,D,20190912,000000,32.79,32.79,31.68,32.54,341098,0
+SANM.US,D,20190913,000000,32.7,33.05,32.3573,32.58,309666,0
+SANM.US,D,20190916,000000,32.35,33,32.35,32.57,206369,0
+SANM.US,D,20190917,000000,32.22,32.66,31.86,32.59,190676,0
+SANM.US,D,20190918,000000,32.52,32.885,32.07,32.45,240174,0
+SANM.US,D,20190919,000000,32.45,32.89,32.2,32.27,231891,0
+SANM.US,D,20190920,000000,32.27,32.61,31.44,31.76,611648,0
+SANM.US,D,20190923,000000,31.82,32.27,31.47,32.05,187875,0
+SANM.US,D,20190924,000000,32.35,32.7772,31.675,31.74,474729,0
+SANM.US,D,20190925,000000,31.79,32.85,31.79,32.7,334097,0
+SANM.US,D,20190926,000000,32.5,32.81,32.38,32.45,165154,0
+SANM.US,D,20190927,000000,32.6,32.885,31.87,32.12,197081,0
+SANM.US,D,20190930,000000,32.22,32.34,31.9,32.11,466583,0
+SANM.US,D,20191001,000000,32.28,32.725,31.245,31.5,243711,0
+SANM.US,D,20191002,000000,31.17,31.35,30.7,31.1,368632,0
+SANM.US,D,20191003,000000,31.05,31.0753,30.37,30.71,217775,0
+SANM.US,D,20191004,000000,30.6,31.88,30.6,31.16,181392,0
+SANM.US,D,20191007,000000,31.2,31.32,30.62,30.64,290186,0
+SANM.US,D,20191008,000000,30.27,30.27,29.27,29.33,366362,0
+SANM.US,D,20191009,000000,29.73,30.09,29.3311,29.89,221903,0
+SANM.US,D,20191010,000000,30.04,30.26,29.585,29.79,220708,0
+SANM.US,D,20191011,000000,30.28,31.17,30.02,30.43,256648,0
+SANM.US,D,20191014,000000,30.2,30.5,30.09,30.32,209514,0
+SANM.US,D,20191015,000000,30.18,30.96,30.18,30.82,357207,0
+SANM.US,D,20191016,000000,30.84,31.37,30.84,31.01,216676,0
+SANM.US,D,20191017,000000,31.18,31.34,30.66,31.2,493387,0
+SANM.US,D,20191018,000000,31,31.56,30.92,31.48,397480,0
+SANM.US,D,20191021,000000,31.9,32.75,31.9,32.15,349020,0
+SANM.US,D,20191022,000000,32.11,32.61,32.04,32.555,435721,0
+SANM.US,D,20191023,000000,32.52,32.53,31.47,31.51,290784,0
+SANM.US,D,20191024,000000,31.48,31.845,30.88,31.44,430266,0
+SANM.US,D,20191025,000000,31.47,31.85,31.33,31.47,225021,0
+SANM.US,D,20191028,000000,31.94,32.1,31.5,31.795,664533,0
+SANM.US,D,20191029,000000,28.78,31.49,28.75,30.75,1314157,0
+SANM.US,D,20191030,000000,30.54,30.66,29.99,30.49,502123,0
+SANM.US,D,20191031,000000,30.48,30.9,30.31,30.73,637241,0
+SANM.US,D,20191101,000000,31,31,30.44,30.91,534140,0
+SANM.US,D,20191104,000000,31.25,31.75,31.01,31.46,584618,0
+SANM.US,D,20191105,000000,31.71,32.92,31.5763,32.465,797807,0
+SANM.US,D,20191106,000000,32.4,32.4,31.86,32.1,378890,0
+SANM.US,D,20191107,000000,32.53,32.74,31.55,31.73,576029,0
+SANM.US,D,20191108,000000,31.75,32.29,31.74,32.26,316280,0
+SANM.US,D,20191111,000000,31.78,32.65,31.78,32.55,494655,0
+SANM.US,D,20191112,000000,32.62,32.73,32.318,32.5,660538,0
+SANM.US,D,20191113,000000,32.46,33.235,32.35,32.78,778843,0
+SANM.US,D,20191114,000000,32.5,32.71,32.13,32.13,699071,0
+SANM.US,D,20191115,000000,32.45,32.94,32.44,32.62,314603,0
+SANM.US,D,20191118,000000,32.41,32.5,31.89,31.94,315739,0
+SANM.US,D,20191119,000000,32.25,32.39,31.81,32.06,594345,0
+SANM.US,D,20191120,000000,31.92,32.37,31.79,32,369981,0
+SANM.US,D,20191121,000000,32.01,32.04,31.71,31.87,224662,0
+SANM.US,D,20191122,000000,31.95,32,31.41,31.5,184178,0
+SANM.US,D,20191125,000000,31.53,32.38,31.28,32.22,378495,0
+SANM.US,D,20191126,000000,32.01,32.39,31.43,31.97,330546,0
+SANM.US,D,20191127,000000,32.14,32.48,31.98,32.48,214963,0
+SANM.US,D,20191129,000000,32.27,32.4,31.78,31.81,132687,0
+SANM.US,D,20191202,000000,31.84,32.03,31.1,31.18,468102,0
+SANM.US,D,20191203,000000,30.74,30.93,30.41,30.92,411190,0
+SANM.US,D,20191204,000000,31.05,31.81,31.05,31.57,300297,0
+SANM.US,D,20191205,000000,31.62,31.785,31.35,31.7,287115,0
+SANM.US,D,20191206,000000,31.99,32.55,31.95,32.32,393798,0
+SANM.US,D,20191209,000000,32.3,32.365,31.83,31.84,396682,0
+SANM.US,D,20191210,000000,31.97,32.48,31.76,32.31,278334,0
+SANM.US,D,20191211,000000,32.31,32.79,32.245,32.77,273858,0
+SANM.US,D,20191212,000000,32.73,33.46,32.43,33.02,494339,0
+SANM.US,D,20191213,000000,33.09,33.68,32.75,32.85,231938,0
+SANM.US,D,20191216,000000,33.26,33.72,33.09,33.37,309855,0
+SANM.US,D,20191217,000000,33.5,34.28,33.5,34.27,478403,0
+SANM.US,D,20191218,000000,34.08,34.49,33.6697,34.34,439457,0
+SANM.US,D,20191219,000000,34.41,34.41,33.965,34.04,271666,0
+SANM.US,D,20191220,000000,34.24,34.43,33.9793,34.16,1030181,0
+SANM.US,D,20191223,000000,34.19,34.3,33.95,34.26,207358,0
+SANM.US,D,20191224,000000,34.21,34.3,34.08,34.15,75486,0
+SANM.US,D,20191226,000000,34.18,34.21,33.9,34.15,139555,0
+SANM.US,D,20191227,000000,34.22,34.4,34.07,34.18,195175,0
+SANM.US,D,20191230,000000,34.29,34.58,33.99,34.33,166071,0
+SANM.US,D,20191231,000000,34.15,34.54,33.8138,34.24,294515,0
+SANM.US,D,20200102,000000,34.63,34.66,34.11,34.65,240578,0
+SANM.US,D,20200103,000000,34.08,34.51,34.05,34.33,327139,0
+SANM.US,D,20200106,000000,34.03,34.43,33.71,34.21,248727,0
+SANM.US,D,20200107,000000,34.1,34.42,33.99,34.03,217159,0
+SANM.US,D,20200108,000000,34.12,34.36,33.86,34.12,196889,0
+SANM.US,D,20200109,000000,34.28,34.49,34,34.06,267192,0
+SANM.US,D,20200110,000000,34.01,34.37,33.84,34.13,268949,0
+SANM.US,D,20200113,000000,34.08,34.535,34.02,34.49,313450,0
+SANM.US,D,20200114,000000,34.45,34.7,34.21,34.39,393064,0
+SANM.US,D,20200115,000000,34.37,34.745,34.07,34.31,229891,0
+SANM.US,D,20200116,000000,34.45,34.8,34.25,34.46,434983,0
+SANM.US,D,20200117,000000,34.62,34.77,34.045,34.33,248295,0
+SANM.US,D,20200121,000000,34.13,34.19,33.59,33.68,270344,0
+SANM.US,D,20200122,000000,33.92,34.09,33.3685,33.51,382060,0
+SANM.US,D,20200123,000000,33.67,34.48,33.3856,34.43,526243,0
+SANM.US,D,20200124,000000,34.5,34.83,34.1,34.29,419554,0
+SANM.US,D,20200127,000000,33.68,33.68,32.455,32.66,528588,0
+SANM.US,D,20200128,000000,34.96,34.96,32.32,33.38,1059334,0
+SANM.US,D,20200129,000000,33.34,33.9436,32.75,32.76,433674,0
+SANM.US,D,20200130,000000,32.47,32.76,31.76,32.37,272377,0
+SANM.US,D,20200131,000000,32.2,33.135,31.63,31.84,1087497,0
+SANM.US,D,20200203,000000,32.2,32.3,31.09,31.23,682487,0
+SANM.US,D,20200204,000000,31.57,32.15,31.54,32.01,578862,0
+SANM.US,D,20200205,000000,32.39,32.55,31.68,32.25,494793,0
+SANM.US,D,20200206,000000,32.47,32.6,31.36,31.41,312531,0
+SANM.US,D,20200207,000000,31.11,31.11,30.27,30.4,338217,0
+SANM.US,D,20200210,000000,30.2,30.44,29.96,30.24,450038,0
+SANM.US,D,20200211,000000,30.52,31.37,30.52,30.93,268388,0
+SANM.US,D,20200212,000000,31.11,31.66,31.11,31.55,262915,0
+SANM.US,D,20200213,000000,31.19,31.53,30.955,31.31,210313,0
+SANM.US,D,20200214,000000,31.39,31.5,30.29,30.32,298702,0
+SANM.US,D,20200218,000000,30.02,30.1999,29.709,29.88,232016,0
+SANM.US,D,20200219,000000,29.9,30.4,29.785,30.09,432934,0
+SANM.US,D,20200220,000000,30,30.33,29.69,30.31,394041,0
+SANM.US,D,20200221,000000,30.03,30.21,29.71,29.92,431787,0
+SANM.US,D,20200224,000000,28.7,29.14,28.54,28.58,301046,0
+SANM.US,D,20200225,000000,28.65,28.65,27.37,27.41,457084,0
+SANM.US,D,20200226,000000,27.62,28.1,27.1333,27.17,339860,0
+SANM.US,D,20200227,000000,26.29,27.24,25.78,25.85,479842,0
+SANM.US,D,20200228,000000,25.17,26.29,24.8181,26.29,895258,0
+SANM.US,D,20200302,000000,26.53,26.83,25.52,26.77,529378,0
+SANM.US,D,20200303,000000,26.61,27.51,25.75,26.08,494632,0
+SANM.US,D,20200304,000000,26.57,27.13,26.04,27.06,322364,0
+SANM.US,D,20200305,000000,26.32,26.67,25.99,26.47,646449,0
+SANM.US,D,20200306,000000,25.26,26.54,25.21,26.37,490136,0
+SANM.US,D,20200309,000000,24.65,25.445,23.655,23.91,438789,0
+SANM.US,D,20200310,000000,24.62,24.78,23.34,24.67,567104,0
+SANM.US,D,20200311,000000,23.84,24.22,23.28,23.89,529754,0
+SANM.US,D,20200312,000000,22.27,22.5,19.565,19.88,750185,0
+SANM.US,D,20200313,000000,19.65,22.15,19.45,21.18,875112,0
+SANM.US,D,20200316,000000,18.91,19.86,18.34,18.74,714759,0
+SANM.US,D,20200317,000000,19.03,20.41,18.43,20.39,832962,0
+SANM.US,D,20200318,000000,19.25,21.29,18.62,21.02,1020404,0
+SANM.US,D,20200319,000000,20.79,22.63,20.45,22.06,878735,0
+SANM.US,D,20200320,000000,22.35,23.45,21.01,21.09,910210,0
+SANM.US,D,20200323,000000,21.36,22.86,20.3801,22.67,987633,0
+SANM.US,D,20200324,000000,23.69,25.44,23.69,24.62,874101,0
+SANM.US,D,20200325,000000,24.61,26.2,24.02,25.28,648334,0
+SANM.US,D,20200326,000000,25.58,28.06,24.7686,27.85,1175243,0
+SANM.US,D,20200327,000000,26.78,27.22,25.255,25.32,861066,0
+SANM.US,D,20200330,000000,25.66,26.76,25.62,26.65,838530,0
+SANM.US,D,20200331,000000,26.81,28.045,26.73,27.28,920028,0
+SANM.US,D,20200401,000000,26.02,26.485,23.63,24.03,702149,0
+SANM.US,D,20200402,000000,23.86,25.52,23.61,24.16,440941,0
+SANM.US,D,20200403,000000,24,24.41,22.7,23.66,520380,0
+SANM.US,D,20200406,000000,24.6,26.25,24.6,26.05,573282,0
+SANM.US,D,20200407,000000,27.1,27.285,25.38,25.78,410953,0
+SANM.US,D,20200408,000000,26.3,27.13,25.53,26.72,486384,0
+SANM.US,D,20200409,000000,27.37,27.37,26.205,27.04,433895,0
+SANM.US,D,20200413,000000,26.88,27.09,26.17,26.77,274058,0
+SANM.US,D,20200414,000000,27.56,27.62,26.52,27.2,326761,0
+SANM.US,D,20200415,000000,26.02,26.16,24.895,25.07,432797,0
+SANM.US,D,20200416,000000,25.24,25.79,24.23,24.55,399065,0
+SANM.US,D,20200417,000000,25.31,26.55,25,26.38,508457,0
+SANM.US,D,20200420,000000,25.61,26.54,25.2444,26.35,528693,0
+SANM.US,D,20200421,000000,25.5,26.4025,24.91,25.17,458013,0
+SANM.US,D,20200422,000000,25.7,26.14,25.33,25.58,371419,0
+SANM.US,D,20200423,000000,26.02,26.3985,25.71,25.91,365669,0
+SANM.US,D,20200424,000000,26.08,26.99,25.73,26.71,301759,0
+SANM.US,D,20200427,000000,26.71,28.22,26.46,27.91,294386,0
+SANM.US,D,20200428,000000,26.51,27.77,25.69,26.93,697526,0
+SANM.US,D,20200429,000000,28.06,28.93,27.31,28.76,556803,0
+SANM.US,D,20200430,000000,28.18,28.18,27.33,27.73,432102,0
+SANM.US,D,20200501,000000,27.13,27.13,26.23,26.71,429558,0
+SANM.US,D,20200504,000000,26.56,27.08,26.09,26.73,437867,0
+SANM.US,D,20200505,000000,27.2,27.7,26.81,27.11,301571,0
+SANM.US,D,20200506,000000,27.33,27.4,26.53,26.77,348030,0
+SANM.US,D,20200507,000000,27.29,27.42,26.66,26.96,323999,0
+SANM.US,D,20200508,000000,27.66,28.81,27.13,28.77,367155,0
+SANM.US,D,20200511,000000,28.42,28.42,27.47,27.83,402034,0
+SANM.US,D,20200512,000000,27.87,28.11,26.52,26.575,438788,0
+SANM.US,D,20200513,000000,26.35,26.5,25.115,25.28,459477,0
+SANM.US,D,20200514,000000,24.82,24.82,23.81,24.73,454531,0
+SANM.US,D,20200515,000000,24.58,25.2,24.25,24.92,799290,0
+SANM.US,D,20200518,000000,25.08,27.34,25.08,27.2,456216,0
+SANM.US,D,20200519,000000,27.05,27.93,26.85,26.96,383580,0
+SANM.US,D,20200520,000000,27.19,27.85,27.02,27.275,357200,0
+SANM.US,D,20200521,000000,27.27,27.38,26.37,26.425,313073,0
+SANM.US,D,20200522,000000,26.65,26.65,25.58,26.12,329667,0
+SANM.US,D,20200526,000000,26.8,27.55,26.3193,27.15,306844,0
+SANM.US,D,20200527,000000,27.65,28.27,27.09,28.21,375672,0
+SANM.US,D,20200528,000000,28.5,28.5,26.86,26.95,273828,0
+SANM.US,D,20200529,000000,26.73,26.88,26.05,26.61,394059,0
+SANM.US,D,20200601,000000,26.6,27.45,26.53,26.85,299003,0
+SANM.US,D,20200602,000000,27.07,27.43,26.98,27.08,432602,0
+SANM.US,D,20200603,000000,27.67,27.97,26.84,26.95,856184,0
+SANM.US,D,20200604,000000,26.85,28.17,26.825,28.02,478493,0
+SANM.US,D,20200605,000000,29,29.36,28.49,28.68,522136,0
+SANM.US,D,20200608,000000,29.18,29.21,28.56,28.69,467870,0
+SANM.US,D,20200609,000000,28.19,28.59,27.335,28.25,445323,0
+SANM.US,D,20200610,000000,28.2,28.2,27.27,27.295,387154,0
+SANM.US,D,20200611,000000,26.09,26.38,25.25,25.29,481597,0
+SANM.US,D,20200612,000000,26.35,26.35,24.93,25.53,474099,0
+SANM.US,D,20200615,000000,24.62,25.89,24.33,25.78,444963,0
+SANM.US,D,20200616,000000,26.75,27.06,25.73,26.34,493997,0
+SANM.US,D,20200617,000000,26.37,26.37,25.65,25.78,344949,0
+SANM.US,D,20200618,000000,25.52,25.76,25.07,25.21,349139,0
+SANM.US,D,20200619,000000,25.52,26.07,24.935,25.02,1160963,0
+SANM.US,D,20200622,000000,24.74,25.33,24.52,25.24,468108,0
+SANM.US,D,20200623,000000,25.6,25.64,25.09,25.25,376671,0
+SANM.US,D,20200624,000000,24.96,24.96,24.27,24.39,416055,0
+SANM.US,D,20200625,000000,24.12,24.67,23.79,24.57,521386,0
+SANM.US,D,20200626,000000,24.47,24.59,23.88,23.92,919009,0
+SANM.US,D,20200629,000000,24.28,25.139,24.18,25.02,385648,0
+SANM.US,D,20200630,000000,24.95,25.34,24.95,25.04,430160,0
+SANM.US,D,20200701,000000,25,25.275,24.25,24.3,637736,0
+SANM.US,D,20200702,000000,24.8,25.38,24.675,24.77,430335,0
+SANM.US,D,20200706,000000,25.22,25.5,24.85,25.02,238919,0
+SANM.US,D,20200707,000000,24.78,25.09,24.02,24.1,382961,0
+SANM.US,D,20200708,000000,23.99,24.36,23.75,24.02,453414,0
+SANM.US,D,20200709,000000,23.84,24.27,23.77,23.94,454173,0
+SANM.US,D,20200710,000000,23.94,24.71,23.94,24.43,402542,0
+SANM.US,D,20200713,000000,24.66,25.54,24.66,24.88,504223,0
+SANM.US,D,20200714,000000,24.67,25.57,24.67,25.555,491231,0
+SANM.US,D,20200715,000000,26.28,26.62,25.86,26.07,346986,0
+SANM.US,D,20200716,000000,25.87,26.21,25.63,25.86,204653,0
+SANM.US,D,20200717,000000,25.85,26.48,25.85,26.14,284177,0
+SANM.US,D,20200720,000000,25.87,26.36,25.75,26.13,341858,0
+SANM.US,D,20200721,000000,26.47,26.69,26.15,26.3,543610,0
+SANM.US,D,20200722,000000,26.4,26.75,26.13,26.26,284999,0
+SANM.US,D,20200723,000000,26.1,26.66,26.1,26.35,501657,0
+SANM.US,D,20200724,000000,26.25,26.33,25.38,25.4,220623,0
+SANM.US,D,20200727,000000,25.44,26.14,25.38,26.11,225655,0
+SANM.US,D,20200728,000000,25.85,25.85,25.18,25.22,193744,0
+SANM.US,D,20200729,000000,25.1,26.125,25.1,25.84,397335,0
+SANM.US,D,20200730,000000,29.98,31.8,28.71,29.81,892836,0
+SANM.US,D,20200731,000000,29.6,29.83,28.56,29.68,529662,0
+SANM.US,D,20200803,000000,30,30,29.3,29.82,543827,0
+SANM.US,D,20200804,000000,29.82,30.19,29.68,29.91,367942,0
+SANM.US,D,20200805,000000,29.96,30.14,29.55,29.79,402002,0
+SANM.US,D,20200806,000000,29.63,30.08,29.52,29.96,508163,0
+SANM.US,D,20200807,000000,29.68,30.01,29.68,30,414834,0
+SANM.US,D,20200810,000000,30.04,30.82,29.99,30.25,370816,0
+SANM.US,D,20200811,000000,30.49,30.87,29.64,29.84,443171,0
+SANM.US,D,20200812,000000,30.19,30.49,29.72,30.41,343874,0
+SANM.US,D,20200813,000000,30.19,30.32,29.78,29.87,187356,0
+SANM.US,D,20200814,000000,29.72,30.16,29.56,29.685,287879,0
+SANM.US,D,20200817,000000,30,30.17,29.17,29.19,462825,0
+SANM.US,D,20200818,000000,29.01,29.375,27.435,27.63,545423,0
+SANM.US,D,20200819,000000,27.52,27.95,27.2638,27.73,366752,0
+SANM.US,D,20200820,000000,27.5,27.7,27.0008,27.21,341419,0
+SANM.US,D,20200821,000000,27.11,27.36,26.87,27.22,842825,0
+SANM.US,D,20200824,000000,27.49,28.09,27.4185,27.92,345639,0
+SANM.US,D,20200825,000000,28.03,28.26,27.8,28.16,607220,0
+SANM.US,D,20200826,000000,28.09,28.445,27.95,28.335,375827,0
+SANM.US,D,20200827,000000,28.48,28.48,27.96,28.09,472211,0
+SANM.US,D,20200828,000000,28.18,28.67,28,28.63,331015,0
+SANM.US,D,20200831,000000,28.57,28.76,28.11,28.3,385381,0
+SANM.US,D,20200901,000000,28.18,28.4,27.78,28.35,307393,0
+SANM.US,D,20200902,000000,28.5,29.305,28.24,29.26,278615,0
+SANM.US,D,20200903,000000,29.13,29.15,27.78,27.97,598216,0
+SANM.US,D,20200904,000000,28.33,28.61,27.14,27.59,497975,0
+SANM.US,D,20200908,000000,27.11,27.15,26.28,26.32,602222,0
+SANM.US,D,20200909,000000,26.48,27.09,26.48,26.74,548888,0
+SANM.US,D,20200910,000000,26.8,27.27,26.3,26.31,459294,0
+SANM.US,D,20200911,000000,26.47,27,26.3,26.42,356392,0
+SANM.US,D,20200914,000000,26.61,27.18,26.59,26.96,465715,0
+SANM.US,D,20200915,000000,27.08,27.5411,27.01,27.11,407043,0
+SANM.US,D,20200916,000000,27.18,28.11,27.18,27.67,552347,0
+SANM.US,D,20200917,000000,27.12,27.965,26.8101,27.75,513314,0
+SANM.US,D,20200918,000000,28.03,28.14,27.64,27.87,1284694,0
+SANM.US,D,20200921,000000,27.25,27.25,26.17,26.61,618487,0
+SANM.US,D,20200922,000000,26.66,27.035,26.31,26.37,579456,0
+SANM.US,D,20200923,000000,26.37,26.98,25.51,25.54,642146,0
+SANM.US,D,20200924,000000,25.51,26.86,25.51,26.25,753300,0
+SANM.US,D,20200925,000000,26.01,26.26,25.64,25.79,461128,0
+SANM.US,D,20200928,000000,26.06,27.26,26.06,27.13,558817,0
+SANM.US,D,20200929,000000,27.06,27.51,26.6201,27.16,543712,0
+SANM.US,D,20200930,000000,27.28,27.48,26.82,27.05,432787,0
+SANM.US,D,20201001,000000,27.13,27.51,26.7,26.94,227721,0
+SANM.US,D,20201002,000000,26.28,26.86,26.28,26.55,249440,0
+SANM.US,D,20201005,000000,26.85,27.33,26.79,27.12,244680,0
+SANM.US,D,20201006,000000,27.35,27.76,26.84,26.87,403994,0
+SANM.US,D,20201007,000000,27.13,27.45,26.92,27.33,351136,0
+SANM.US,D,20201008,000000,27.73,27.88,27.31,27.74,184756,0
+SANM.US,D,20201009,000000,28.04,28.23,27.6455,27.77,176842,0
+SANM.US,D,20201012,000000,27.95,28.09,27.765,27.96,190548,0
+SANM.US,D,20201013,000000,27.67,27.97,27.11,27.16,181453,0
+SANM.US,D,20201014,000000,27.17,27.32,26.83,26.85,443194,0
+SANM.US,D,20201015,000000,26.56,27.38,26.42,27.33,174773,0
+SANM.US,D,20201016,000000,27.17,27.75,27.15,27.21,299010,0
+SANM.US,D,20201019,000000,27.41,27.54,26.8,26.84,323806,0
+SANM.US,D,20201020,000000,26.99,27.26,26.5,26.54,350996,0
+SANM.US,D,20201021,000000,26.69,27.05,26.08,26.08,197674,0
+SANM.US,D,20201022,000000,26.22,26.5,25.76,26.15,255382,0
+SANM.US,D,20201023,000000,26.27,26.535,25.9,26.43,248394,0
+SANM.US,D,20201026,000000,26.15,26.15,24.91,25.25,368335,0
+SANM.US,D,20201027,000000,25.22,25.76,24.95,25.16,525391,0
+SANM.US,D,20201028,000000,24.42,25.29,24.1,24.17,715778,0
+SANM.US,D,20201029,000000,24.01,24.78,23.8,24.55,494224,0
+SANM.US,D,20201030,000000,24.33,24.75,24.14,24.44,388534,0
+SANM.US,D,20201102,000000,24.85,25.06,24.34,24.88,376835,0
+SANM.US,D,20201103,000000,25.53,25.71,25.04,25.46,386058,0
+SANM.US,D,20201104,000000,25.07,25.32,24.65,25.11,380873,0
+SANM.US,D,20201105,000000,25.34,26.29,25.1353,26.24,263900,0
+SANM.US,D,20201106,000000,26.34,26.78,26.22,26.7,292854,0
+SANM.US,D,20201109,000000,27.82,29.31,27.485,28.71,552265,0
+SANM.US,D,20201110,000000,28.65,29.92,28.65,29.75,707883,0
+SANM.US,D,20201111,000000,30.9694,32.472,30.61,31.06,788576,0
+SANM.US,D,20201112,000000,30.79,31.21,30.35,30.84,688949,0
+SANM.US,D,20201113,000000,31.29,32.39,31.19,32.26,339007,0
+SANM.US,D,20201116,000000,32.86,33.33,32.71,32.93,562224,0
+SANM.US,D,20201117,000000,32.38,32.69,31.18,32.64,566090,0
+SANM.US,D,20201118,000000,32.71,32.93,31.94,31.96,437136,0
+SANM.US,D,20201119,000000,31.18,31.86,30.94,31.82,415626,0
+SANM.US,D,20201120,000000,31.59,32.11,31.28,31.7,374526,0
+SANM.US,D,20201123,000000,32.12,32.75,31.22,32.72,337928,0
+SANM.US,D,20201124,000000,33.22,33.895,32.98,33.65,428570,0
+SANM.US,D,20201125,000000,33.42,33.68,32.67,32.8,234725,0
+SANM.US,D,20201127,000000,32.75,32.76,32.31,32.57,132713,0
+SANM.US,D,20201130,000000,32.38,32.425,31.62,31.815,386141,0
+SANM.US,D,20201201,000000,32.38,32.61,32.07,32.31,330328,0
+SANM.US,D,20201202,000000,32.26,32.6977,31.97,32.55,229974,0
+SANM.US,D,20201203,000000,32.47,32.71,32.1506,32.26,185628,0
+SANM.US,D,20201204,000000,32.63,33.4,32.31,33.25,229210,0
+SANM.US,D,20201207,000000,33.36,33.36,32.64,33.02,230138,0
+SANM.US,D,20201208,000000,32.79,33.3,32.49,32.65,310950,0
+SANM.US,D,20201209,000000,32.9,33.15,32.25,32.66,510036,0
+SANM.US,D,20201210,000000,32.3,32.48,31.87,32.27,287377,0
+SANM.US,D,20201211,000000,31.89,32.21,31.81,32.13,255197,0
+SANM.US,D,20201214,000000,32.32,32.42,31.68,31.72,400145,0
+SANM.US,D,20201215,000000,32.19,32.6,31.73,32.6,343892,0
+SANM.US,D,20201216,000000,32.86,32.86,31.9,32.16,324639,0
+SANM.US,D,20201217,000000,32.52,32.845,32.21,32.79,464348,0
+SANM.US,D,20201218,000000,32.91,33.24,32.28,32.54,1614099,0
+SANM.US,D,20201221,000000,31.97,32.41,31.33,31.96,330020,0
+SANM.US,D,20201222,000000,32.01,32.195,31.43,31.5,309298,0
+SANM.US,D,20201223,000000,31.84,32.04,31.52,31.88,206088,0
+SANM.US,D,20201224,000000,32.1,32.36,31.56,32.34,117344,0
+SANM.US,D,20201228,000000,32.67,32.79,32.2,32.31,211007,0
+SANM.US,D,20201229,000000,33.4793,33.4793,31.27,31.43,254405,0
+SANM.US,D,20201230,000000,31.41,32.14,31.3696,31.67,144220,0
+SANM.US,D,20201231,000000,31.66,32.12,31.4021,31.89,223897,0
+SANM.US,D,20210104,000000,32.3,32.53,31.18,31.69,235003,0
+SANM.US,D,20210105,000000,31.64,32.91,31.51,32.58,286344,0
+SANM.US,D,20210106,000000,33.08,34.52,33.01,34.24,446696,0
+SANM.US,D,20210107,000000,34.43,34.93,33.88,34.87,244936,0
+SANM.US,D,20210108,000000,35,35.32,34.45,34.9,340459,0
+SANM.US,D,20210111,000000,34.42,35.11,34.31,35.09,222124,0
+SANM.US,D,20210112,000000,35.42,35.53,34.91,35.03,221273,0
+SANM.US,D,20210113,000000,34.91,35.61,34.06,34.24,239091,0
+SANM.US,D,20210114,000000,34.38,35.04,34.37,34.65,219739,0
+SANM.US,D,20210115,000000,34.15,34.62,33.835,34.26,252886,0
+SANM.US,D,20210119,000000,34.18,34.7518,34.11,34.43,281272,0
+SANM.US,D,20210120,000000,34.76,35.025,34.21,34.6,260007,0
+SANM.US,D,20210121,000000,34.76,34.81,33.89,34.1,253750,0
+SANM.US,D,20210122,000000,33.77,34.52,33.42,34.4,234331,0
+SANM.US,D,20210125,000000,34.49,35.05,34,34.74,357362,0
+SANM.US,D,20210126,000000,34.89,35.04,33.19,33.44,360529,0
+SANM.US,D,20210127,000000,32.71,33.11,31.18,31.55,514829,0
+SANM.US,D,20210128,000000,31.77,32.336,31.23,31.98,450660,0
+SANM.US,D,20210129,000000,31.84,32.11,30.59,31.1,745768,0
+SANM.US,D,20210201,000000,31.19,32.62,31.1,32.37,341180,0
+SANM.US,D,20210202,000000,33.09,33.32,32,32.83,439416,0
+SANM.US,D,20210203,000000,33.5,34.69,32.55,33.05,664023,0
+SANM.US,D,20210204,000000,33.42,34.08,32.86,34.04,524292,0
+SANM.US,D,20210205,000000,35.08,35.47,33.64,34.32,460074,0
+SANM.US,D,20210208,000000,34.75,35.25,34.39,35.22,244491,0
+SANM.US,D,20210209,000000,35.04,35.43,34.45,35.17,334431,0
+SANM.US,D,20210210,000000,35.15,35.55,34.57,34.72,241195,0
+SANM.US,D,20210211,000000,34.92,35.235,34.36,35.18,309302,0
+SANM.US,D,20210212,000000,34.65,35.11,34.535,34.96,272535,0
+SANM.US,D,20210216,000000,34.96,35.4,34.82,35.07,233174,0
+SANM.US,D,20210217,000000,35.07,35.25,34.415,34.64,235253,0
+SANM.US,D,20210218,000000,34.94,35.215,34.11,34.87,499797,0
+SANM.US,D,20210219,000000,34.77,35.38,34.72,34.8,998002,0
+SANM.US,D,20210222,000000,34.62,35.19,34.41,35.02,377753,0
+SANM.US,D,20210223,000000,34.69,35.47,34.33,35.35,519269,0
+SANM.US,D,20210224,000000,35.67,36.22,35.36,35.87,327990,0
+SANM.US,D,20210225,000000,35.66,35.76,35.16,35.42,465811,0
+SANM.US,D,20210226,000000,35.5,36.14,35.45,35.62,436070,0
+SANM.US,D,20210301,000000,36.4,36.98,36.07,36.63,418128,0
+SANM.US,D,20210302,000000,36.72,36.89,36.35,36.47,287474,0
+SANM.US,D,20210303,000000,36.67,37.39,36.67,36.97,344948,0
+SANM.US,D,20210304,000000,36.91,37.88,36.745,37.26,662229,0
+SANM.US,D,20210305,000000,37.6,38.19,37.07,38.12,507606,0
+SANM.US,D,20210308,000000,38.26,38.97,38.065,38.78,356822,0
+SANM.US,D,20210309,000000,39.01,39.76,38.91,39.56,504853,0
+SANM.US,D,20210310,000000,39.88,39.99,39.11,39.5,314519,0
+SANM.US,D,20210311,000000,39.82,39.91,39.19,39.4,299465,0
+SANM.US,D,20210312,000000,39.29,40.09,39.04,39.96,455599,0
+SANM.US,D,20210315,000000,40.07,40.74,39.61,40.73,214638,0
+SANM.US,D,20210316,000000,40.78,42,40.45,41.37,465190,0
+SANM.US,D,20210317,000000,41.08,42.69,40.4152,42.64,401000,0
+SANM.US,D,20210318,000000,42.48,42.84,41.57,41.67,597948,0
+SANM.US,D,20210319,000000,41.46,41.475,40.31,41.05,977266,0
+SANM.US,D,20210322,000000,41.23,41.445,40.6701,41.01,267933,0
+SANM.US,D,20210323,000000,40.64,40.9,38.83,39.49,538671,0
+SANM.US,D,20210324,000000,39.92,40.76,39.39,40,490080,0
+SANM.US,D,20210325,000000,39.89,40.805,39.35,40.53,322146,0
+SANM.US,D,20210326,000000,40.97,42.17,38.705,42.05,411335,0
+SANM.US,D,20210329,000000,41.45,42.52,40.82,40.99,385871,0
+SANM.US,D,20210330,000000,40.83,41.44,40.68,41.35,233507,0
+SANM.US,D,20210331,000000,41.19,41.85,40.6386,41.38,392693,0
+SANM.US,D,20210401,000000,41.52,42.26,41.37,42.15,250704,0
+SANM.US,D,20210405,000000,42.47,43.14,42.08,42.98,248877,0
+SANM.US,D,20210406,000000,43.05,43.36,42.02,42.11,424820,0
+SANM.US,D,20210407,000000,42.03,42.55,40.98,41.02,305699,0
+SANM.US,D,20210408,000000,41.25,41.82,40.63,41.42,331904,0
+SANM.US,D,20210409,000000,41.56,41.81,41.21,41.45,232969,0
+SANM.US,D,20210412,000000,41.62,41.62,41.24,41.39,214950,0
+SANM.US,D,20210413,000000,41.39,41.39,40.62,41.15,564023,0
+SANM.US,D,20210414,000000,41.03,42.01,40.66,41.31,328158,0
+SANM.US,D,20210415,000000,41.46,41.65,41.01,41.61,140929,0
+SANM.US,D,20210416,000000,41.67,41.9,41.31,41.69,306297,0
+SANM.US,D,20210419,000000,41.95,42.04,41.38,41.61,394403,0
+SANM.US,D,20210420,000000,41.64,42,41.15,41.24,889647,0
+SANM.US,D,20210421,000000,41.25,41.98,41.03,41.91,206469,0
+SANM.US,D,20210422,000000,41.86,41.86,41.16,41.3,268301,0
+SANM.US,D,20210423,000000,41.43,42.09,41.31,41.71,264897,0
+SANM.US,D,20210426,000000,41.9,42.39,41.48,41.72,411621,0
+SANM.US,D,20210427,000000,41.72,41.75,41.21,41.54,256031,0
+SANM.US,D,20210428,000000,41.83,41.86,41.35,41.44,277135,0
+SANM.US,D,20210429,000000,41.96,41.96,41.27,41.56,223249,0
+SANM.US,D,20210430,000000,41.35,41.605,40.71,40.84,477630,0
+SANM.US,D,20210503,000000,41.21,41.77,41.09,41.12,497518,0
+SANM.US,D,20210504,000000,40.43,40.52,38.09,40.27,515057,0
+SANM.US,D,20210505,000000,40.67,41.63,40.205,41.27,402740,0
+SANM.US,D,20210506,000000,41.37,41.67,40.43,41.64,337244,0
+SANM.US,D,20210507,000000,41.68,42.2,41.63,42,211075,0
+SANM.US,D,20210510,000000,42.02,42.265,41.35,41.35,281363,0
+SANM.US,D,20210511,000000,40.68,41.49,40.44,41.2,205008,0
+SANM.US,D,20210512,000000,40.72,40.94,39.795,39.95,281357,0
+SANM.US,D,20210513,000000,40.2,41.66,40.17,41.47,392081,0
+SANM.US,D,20210514,000000,41.84,42.42,41.33,42.35,397936,0
+SANM.US,D,20210517,000000,42.06,42.46,41.72,42.26,288954,0
+SANM.US,D,20210518,000000,42.43,42.49,41.85,41.88,392182,0
+SANM.US,D,20210519,000000,41.31,42.28,40.32,42.19,339408,0
+SANM.US,D,20210520,000000,42.06,42.35,41.68,42.24,509099,0
+SANM.US,D,20210521,000000,42.62,42.9,42.09,42.16,278288,0
+SANM.US,D,20210524,000000,42.44,42.88,42.06,42.58,364629,0
+SANM.US,D,20210525,000000,42.84,42.92,41.895,41.97,285227,0
+SANM.US,D,20210526,000000,41.92,42.11,41.71,42,326593,0
+SANM.US,D,20210527,000000,42.32,42.82,42.29,42.4,244787,0
+SANM.US,D,20210528,000000,42.61,42.61,41.9,42.11,327933,0
+SANM.US,D,20210601,000000,42.44,42.54,42.05,42.28,295859,0
+SANM.US,D,20210602,000000,42.5,42.5,41.95,42.33,390712,0
+SANM.US,D,20210603,000000,42.1,42.3,41.64,42.04,333097,0
+SANM.US,D,20210604,000000,42.25,42.58,42.07,42.51,200438,0
+SANM.US,D,20210607,000000,42.7,42.71,42.31,42.58,223186,0
+SANM.US,D,20210608,000000,42.64,42.64,41.93,42.02,621419,0
+SANM.US,D,20210609,000000,41.97,42.0801,41.48,41.79,313061,0
+SANM.US,D,20210610,000000,42.01,42.11,41.35,41.76,313337,0
+SANM.US,D,20210611,000000,41.99,42.29,41.73,42.02,149293,0
+SANM.US,D,20210614,000000,42.01,42.2,40.65,40.91,373225,0
+SANM.US,D,20210615,000000,40.9,42,40.39,40.41,226862,0
+SANM.US,D,20210616,000000,40.35,40.65,39.81,40.12,270104,0
+SANM.US,D,20210617,000000,40.01,40.25,39.64,40.16,410618,0
+SANM.US,D,20210618,000000,39.31,39.64,38.68,38.98,1162189,0
+SANM.US,D,20210621,000000,39.58,39.58,38.74,38.84,365157,0
+SANM.US,D,20210622,000000,39.02,39.08,37.885,38.26,407454,0
+SANM.US,D,20210623,000000,38.26,39.03,38.26,38.39,336963,0
+SANM.US,D,20210624,000000,38.7,39.26,38.43,39.11,275913,0
+SANM.US,D,20210625,000000,39.1,39.45,38.57,38.75,910052,0
+SANM.US,D,20210628,000000,38.86,39.15,38.64,39.01,270786,0
+SANM.US,D,20210629,000000,38.9,39.3,38.83,38.91,121634,0
+SANM.US,D,20210630,000000,38.84,39.18,38.61,38.96,254930,0
+SANM.US,D,20210701,000000,39.06,39.37,38.88,39.02,250505,0
+SANM.US,D,20210702,000000,39.1,39.1,38.67,38.72,214826,0
+SANM.US,D,20210706,000000,38.66,38.71,37.75,38.16,317777,0
+SANM.US,D,20210707,000000,38.16,38.645,37.68,38.01,309099,0
+SANM.US,D,20210708,000000,37.38,38.25,37.28,37.53,346561,0
+SANM.US,D,20210709,000000,37.86,38.74,37.86,38.5,198609,0
+SANM.US,D,20210712,000000,38.32,38.6,38.13,38.44,160075,0
+SANM.US,D,20210713,000000,38.18,38.42,37.985,38.26,268648,0
+SANM.US,D,20210714,000000,38.52,39.03,37.97,38.35,500107,0
+SANM.US,D,20210715,000000,38.22,38.42,37.63,38.09,328372,0
+SANM.US,D,20210716,000000,38.28,38.39,37.03,37.09,173270,0
+SANM.US,D,20210719,000000,36.55,36.97,36.05,36.26,286875,0
+SANM.US,D,20210720,000000,36.46,37.21,36.34,36.86,352014,0
+SANM.US,D,20210721,000000,37.08,38.03,37.08,37.9,356169,0
+SANM.US,D,20210722,000000,37.73,37.73,36.4,36.48,317644,0
+SANM.US,D,20210723,000000,36.69,36.88,36.33,36.8,169200,0
+SANM.US,D,20210726,000000,37.15,37.375,36.87,37.1,162191,0
+SANM.US,D,20210727,000000,36.85,36.93,36.195,36.88,215297,0
+SANM.US,D,20210728,000000,37.09,37.99,36.88,37.64,187491,0
+SANM.US,D,20210729,000000,37.76,38.35,37.76,38.05,288686,0
+SANM.US,D,20210730,000000,37.94,38.51,37.93,38.42,238713,0
+SANM.US,D,20210802,000000,38.48,39.27,37.97,38.1,333459,0
+SANM.US,D,20210803,000000,37.89,38.38,36.88,38.17,489930,0
+SANM.US,D,20210804,000000,37.87,38.19,37.7001,37.96,255338,0
+SANM.US,D,20210805,000000,38.13,38.69,38.11,38.23,195557,0
+SANM.US,D,20210806,000000,38.38,38.93,38.2,38.57,165600,0
+SANM.US,D,20210809,000000,38.48,38.48,37.93,38.29,207829,0
+SANM.US,D,20210810,000000,38.41,38.57,38.04,38.26,164440,0
+SANM.US,D,20210811,000000,38.62,38.64,37.97,38.56,171791,0
+SANM.US,D,20210812,000000,38.36,38.74,38.145,38.65,255634,0
+SANM.US,D,20210813,000000,38.53,38.805,38.36,38.48,139150,0
+SANM.US,D,20210816,000000,38.23,38.51,37.99,38.17,197916,0
+SANM.US,D,20210817,000000,37.83,38.165,37.5,37.88,282832,0
+SANM.US,D,20210818,000000,37.79,38.2,37.54,37.62,213069,0
+SANM.US,D,20210819,000000,37.27,37.38,36.61,36.72,248892,0
+SANM.US,D,20210820,000000,36.56,37.22,35.0606,37.15,256193,0
+SANM.US,D,20210823,000000,37.39,37.65,36.85,37.41,322500,0
+SANM.US,D,20210824,000000,37.46,37.86,37.4,37.79,215964,0
+SANM.US,D,20210825,000000,37.88,38.25,37.78,38.09,178399,0
+SANM.US,D,20210826,000000,38.12,38.46,38.01,38.09,175021,0
+SANM.US,D,20210827,000000,38.06,39.95,38.06,39.87,416097,0
+SANM.US,D,20210830,000000,40,40.08,39.61,39.83,207002,0
+SANM.US,D,20210831,000000,39.74,40.09,39.39,39.48,232910,0
+SANM.US,D,20210901,000000,39.51,39.66,39.08,39.44,185046,0
+SANM.US,D,20210902,000000,39.47,39.56,39.1801,39.5,155839,0
+SANM.US,D,20210903,000000,39.52,39.82,39.27,39.33,175017,0
+SANM.US,D,20210907,000000,39.44,39.94,39.29,39.58,273206,0
+SANM.US,D,20210908,000000,39.55,39.55,38.82,39.02,250446,0
+SANM.US,D,20210909,000000,38.92,39.51,38.74,39.06,358978,0
+SANM.US,D,20210910,000000,39.19,39.62,39.01,39.31,281488,0
+SANM.US,D,20210913,000000,39.62,39.94,39.4,39.8,314798,0
+SANM.US,D,20210914,000000,39.98,40.3291,39.35,39.76,348771,0
+SANM.US,D,20210915,000000,39.94,40.1,39.32,39.79,330059,0
+SANM.US,D,20210916,000000,39.85,40.2,39.62,39.8,277579,0
+SANM.US,D,20210917,000000,39.64,39.79,38.17,38.46,1218600,0
+SANM.US,D,20210920,000000,37.74,38.28,36.71,37.62,359074,0
+SANM.US,D,20210921,000000,37.97,38.45,37.22,37.29,293598,0
+SANM.US,D,20210922,000000,37.62,38.81,37.62,38.41,269667,0
+SANM.US,D,20210923,000000,38.52,39.47,38.52,39.03,212468,0
+SANM.US,D,20210924,000000,38.95,39.6,38.85,39.28,162742,0
+SANM.US,D,20210927,000000,39.26,40.19,39.26,39.7,209879,0
+SANM.US,D,20210928,000000,39.62,40.03,39.46,39.57,299342,0
+SANM.US,D,20210929,000000,39.57,39.73,38.82,39.09,278381,0
+SANM.US,D,20210930,000000,39.31,39.65,38.51,38.54,229288,0
+SANM.US,D,20211001,000000,38.64,39.47,38.2857,39.18,238197,0
+SANM.US,D,20211004,000000,39.05,39.58,38.69,38.9,237505,0
+SANM.US,D,20211005,000000,38.88,39.7,38.6287,39.6,164795,0
+SANM.US,D,20211006,000000,39.19,39.61,38.56,39.42,232601,0
+SANM.US,D,20211007,000000,39.81,40.33,39.685,39.84,232797,0
+SANM.US,D,20211008,000000,39.88,40.11,39.49,39.51,265952,0
+SANM.US,D,20211011,000000,39.52,40.17,39.33,39.38,154768,0
+SANM.US,D,20211012,000000,39.31,39.75,38.96,39.03,170246,0
+SANM.US,D,20211013,000000,38.98,39.28,38.42,38.57,124251,0
+SANM.US,D,20211014,000000,39.07,39.82,38.9,39.55,177085,0
+SANM.US,D,20211015,000000,40.19,40.27,39.46,39.52,190487,0
+SANM.US,D,20211018,000000,39.19,39.48,39.02,39.27,125413,0
+SANM.US,D,20211019,000000,39.48,39.48,38.49,38.65,200755,0
+SANM.US,D,20211020,000000,38.79,39.03,38.17,38.3,272475,0
+SANM.US,D,20211021,000000,38.23,38.82,38.03,38.81,217000,0
+SANM.US,D,20211022,000000,38.75,39.12,37.9,37.94,161048,0
+SANM.US,D,20211025,000000,38.16,38.85,37.94,38.84,164684,0
+SANM.US,D,20211026,000000,38.98,39.32,38.5,38.6,176569,0
+SANM.US,D,20211027,000000,38.41,39.36,37.8,37.82,150623,0
+SANM.US,D,20211028,000000,37.68,38.05,37.15,37.65,298307,0
+SANM.US,D,20211029,000000,37.62,38.04,37.32,37.75,351863,0
+SANM.US,D,20211101,000000,37.74,39.11,37.73,38.84,193094,0
+SANM.US,D,20211102,000000,38.83,39.59,38.82,39.56,197926,0
+SANM.US,D,20211103,000000,39.6,42.095,39.54,41.92,401323,0
+SANM.US,D,20211104,000000,42,42.24,41.4475,41.59,283219,0
+SANM.US,D,20211105,000000,41.775,43.49,41.76,43.19,234647,0
+SANM.US,D,20211108,000000,43.32,43.63,42.87,42.91,260124,0
+SANM.US,D,20211109,000000,40.4,42.0871,38.6,39.64,1044042,0
+SANM.US,D,20211110,000000,39.47,40.31,39.01,39.73,378850,0
+SANM.US,D,20211111,000000,39.77,40.26,39.645,39.95,260506,0
+SANM.US,D,20211112,000000,39.95,40.41,39.78,40.13,369705,0
+SANM.US,D,20211115,000000,40.41,40.86,40.175,40.37,528977,0
+SANM.US,D,20211116,000000,40.24,40.365,39.03,39.6,400632,0
+SANM.US,D,20211117,000000,39.46,39.76,38.92,39.72,292967,0
+SANM.US,D,20211118,000000,39.76,40,38.95,39.18,274836,0
+SANM.US,D,20211119,000000,38.95,39.14,38.34,38.68,360785,0
+SANM.US,D,20211122,000000,38.97,39.81,38.55,39.11,394235,0
+SANM.US,D,20211123,000000,39.04,39.43,38.65,39.26,308898,0
+SANM.US,D,20211124,000000,38.88,39.2,38.81,38.98,173474,0
+SANM.US,D,20211126,000000,37.88,38.1,36.9,37.48,178426,0
+SANM.US,D,20211129,000000,38,38.37,37.5,37.54,243125,0
+SANM.US,D,20211130,000000,37.2,37.2,36.3,36.54,384581,0
+SANM.US,D,20211201,000000,37.15,38.671,36.95,36.98,422293,0
+SANM.US,D,20211202,000000,37.11,38.3,36.73,37.93,272992,0
+SANM.US,D,20211203,000000,37.94,38.31,37.42,37.71,733886,0
+SANM.US,D,20211206,000000,38.07,38.66,37.76,38.42,415235,0
+SANM.US,D,20211207,000000,38.11,39.275,38.11,39.08,531396,0
+SANM.US,D,20211208,000000,39.09,39.2,38.66,38.7,224243,0
+SANM.US,D,20211209,000000,38.29,38.935,38.29,38.53,300381,0
+SANM.US,D,20211210,000000,39.06,39.23,38.38,38.73,223309,0
+SANM.US,D,20211213,000000,38.67,39.22,38.21,38.78,290619,0
+SANM.US,D,20211214,000000,38.58,39.18,38.25,38.36,384707,0
+SANM.US,D,20211215,000000,38.48,38.75,37.96,38.65,442667,0
+SANM.US,D,20211216,000000,39.01,39.5,38.83,39.12,343910,0
+SANM.US,D,20211217,000000,39.1,39.53,38.54,38.54,1102056,0
+SANM.US,D,20211220,000000,37.96,38.96,37.115,38.08,489691,0
+SANM.US,D,20211221,000000,38.36,39.79,38.32,39.55,482003,0
+SANM.US,D,20211222,000000,39.54,40.1233,39.22,40.01,536892,0
+SANM.US,D,20211223,000000,40.31,41.07,40.09,40.59,282956,0
+SANM.US,D,20211227,000000,40.63,41.63,40.27,41.52,489784,0
+SANM.US,D,20211228,000000,41.64,41.92,41.08,41.61,438387,0
+SANM.US,D,20211229,000000,41.61,42.1999,41.585,42.06,498423,0
+SANM.US,D,20211230,000000,42.15,42.3,41.51,41.6,296494,0
+SANM.US,D,20211231,000000,41.66,41.9,41.15,41.46,325828,0
+SANM.US,D,20220103,000000,41.13,42.25,41.13,42.03,331357,0
+SANM.US,D,20220104,000000,42.3,42.76,42.15,42.49,362339,0
+SANM.US,D,20220105,000000,42.49,42.88,41.77,41.82,353179,0
+SANM.US,D,20220106,000000,41.9,42.58,41.59,41.76,360288,0
+SANM.US,D,20220107,000000,41.81,41.83,40.78,40.79,276332,0
+SANM.US,D,20220110,000000,40.81,40.81,40.09,40.54,199374,0
+SANM.US,D,20220111,000000,40.56,40.56,39.94,40.24,642445,0
+SANM.US,D,20220112,000000,39.92,40.74,39.92,40.3,448495,0
+SANM.US,D,20220113,000000,40.6,40.89,39.97,40.09,351285,0
+SANM.US,D,20220114,000000,39.61,41.12,39.61,40.76,375866,0
+SANM.US,D,20220118,000000,40.21,40.615,39.36,39.39,321652,0
+SANM.US,D,20220119,000000,39.34,39.46,38.42,38.44,415228,0
+SANM.US,D,20220120,000000,38.58,38.98,37.76,37.81,460640,0
+SANM.US,D,20220121,000000,37.65,38.25,37.34,37.36,497884,0
+SANM.US,D,20220124,000000,36.92,37.51,36.225,37.22,713049,0
+SANM.US,D,20220125,000000,36.71,36.96,35.56,36.15,569881,0
+SANM.US,D,20220126,000000,36.74,37.06,35.71,36.05,396449,0
+SANM.US,D,20220127,000000,36.47,36.89,35.59,35.82,389212,0
+SANM.US,D,20220128,000000,35.79,36.52,35.36,36.51,381640,0
+SANM.US,D,20220131,000000,36.3,37.9,35.92,37.82,1104612,0
+SANM.US,D,20220201,000000,40.82,40.82,38.5,40.03,905522,0
+SANM.US,D,20220202,000000,39.1925,40.47,39.1925,40.08,736463,0
+SANM.US,D,20220203,000000,40.01,40.75,39.83,40.3,456406,0
+SANM.US,D,20220204,000000,40.06,40.3,38.985,39.07,408205,0
+SANM.US,D,20220207,000000,38.95,39.08,38.1,38.17,398477,0
+SANM.US,D,20220208,000000,38.45,38.57,37.79,38.38,301771,0
+SANM.US,D,20220209,000000,38.66,39.41,38.64,39.22,375303,0
+SANM.US,D,20220210,000000,38.77,39.69,38.48,38.84,435503,0
+SANM.US,D,20220211,000000,38.72,39.51,38.335,38.5,416428,0
+SANM.US,D,20220214,000000,38.48,39.88,38.31,39.41,611694,0
+SANM.US,D,20220215,000000,39.57,40.5,38.97,40.27,448624,0
+SANM.US,D,20220216,000000,40.22,40.67,39.92,40.52,259483,0
+SANM.US,D,20220217,000000,40.07,40.31,39.54,40.03,297491,0
+SANM.US,D,20220218,000000,39.84,40.32,39.63,39.95,374573,0
+SANM.US,D,20220222,000000,39.81,40.24,39.22,39.55,320648,0
+SANM.US,D,20220223,000000,39.7,39.7,38.01,38.07,710175,0
+SANM.US,D,20220224,000000,37.03,38.61,36.835,38.52,489349,0
+SANM.US,D,20220225,000000,38.56,39.8,37.75,39.66,300414,0
+SANM.US,D,20220228,000000,39.15,40,39.15,39.78,485771,0
+SANM.US,D,20220301,000000,39.58,40.06,39.045,39.34,571765,0
+SANM.US,D,20220302,000000,39.54,40.54,39.04,40.3,323020,0
+SANM.US,D,20220303,000000,40.43,40.535,39.92,40.43,241448,0
+SANM.US,D,20220304,000000,39.8,40.2,39.555,39.88,343313,0
+SANM.US,D,20220307,000000,39.73,39.79,39.02,39.06,353304,0
+SANM.US,D,20220308,000000,39.1,40.14,38.74,38.98,439776,0
+SANM.US,D,20220309,000000,39.78,40.26,39.506,40.01,305341,0
+SANM.US,D,20220310,000000,39.43,40.07,39.185,40.03,594920,0
+SANM.US,D,20220311,000000,40.12,40.45,39.435,39.93,368525,0
+SANM.US,D,20220314,000000,40.05,40.43,39.61,39.69,321561,0
+SANM.US,D,20220315,000000,39.94,40.18,39.22,40,495593,0
+SANM.US,D,20220316,000000,40.32,41.5,40.01,41.31,413629,0
+SANM.US,D,20220317,000000,40.94,41.7,40.77,41.64,261450,0
+SANM.US,D,20220318,000000,41.68,41.97,41.14,41.94,793476,0
+SANM.US,D,20220321,000000,42.31,43.27,42.06,42.75,488056,0
+SANM.US,D,20220322,000000,42.82,43.05,41.62,41.89,561594,0
+SANM.US,D,20220323,000000,41.79,42.29,41.19,41.38,313849,0
+SANM.US,D,20220324,000000,41.41,41.75,40.99,41.68,240410,0
+SANM.US,D,20220325,000000,41.67,42.3176,41.48,41.95,227141,0
+SANM.US,D,20220328,000000,41.93,41.93,40.91,41.25,247264,0
+SANM.US,D,20220329,000000,41.35,41.84,41.26,41.66,318857,0
+SANM.US,D,20220330,000000,41.54,41.72,40.57,40.61,271107,0
+SANM.US,D,20220331,000000,40.54,41.21,40.3203,40.42,267742,0
+SANM.US,D,20220401,000000,40.56,40.85,40,40.81,419762,0
+SANM.US,D,20220404,000000,41.02,41.02,40.23,40.41,226125,0
+SANM.US,D,20220405,000000,40.15,40.56,39.4,39.48,482178,0
+SANM.US,D,20220406,000000,39.2,39.38,38.08,38.58,512575,0
+SANM.US,D,20220407,000000,38.61,39.005,37.58,38.5,578344,0
+SANM.US,D,20220408,000000,38.54,39.19,38.32,38.37,463115,0
+SANM.US,D,20220411,000000,38.22,39.165,37.92,38.2,432001,0
+SANM.US,D,20220412,000000,38.28,39.23,36.35,38.82,474516,0
+SANM.US,D,20220413,000000,39.21,39.81,38.89,39.59,417853,0
+SANM.US,D,20220414,000000,39.71,40.05,39.19,39.2,302080,0
+SANM.US,D,20220418,000000,39.07,40.015,39.07,39.59,343325,0
+SANM.US,D,20220419,000000,39.79,40.49,39.64,40.35,266122,0
+SANM.US,D,20220420,000000,40.61,41.27,40.59,40.83,225728,0
+SANM.US,D,20220421,000000,41.2,41.52,40.26,40.47,280581,0
+SANM.US,D,20220422,000000,40.28,40.3,39.515,39.63,311046,0
+SANM.US,D,20220425,000000,39.32,40.255,38.85,40.19,333315,0
+SANM.US,D,20220426,000000,39.86,40.17,38.87,39.68,379154,0
+SANM.US,D,20220427,000000,39.66,40.37,39.48,39.94,389207,0
+SANM.US,D,20220428,000000,40.15,41.82,40.06,41.64,230394,0
+SANM.US,D,20220429,000000,41.48,42.13,40.81,40.89,312467,0
+SANM.US,D,20220502,000000,40.81,41.1,40.1,40.96,306707,0
+SANM.US,D,20220503,000000,42.56,44.255,42.405,43.25,1190654,0
+SANM.US,D,20220504,000000,43.59,44.11,42.09,43.23,621230,0
+SANM.US,D,20220505,000000,43.05,43.33,40.89,41.47,466128,0
+SANM.US,D,20220506,000000,41.18,41.525,40.33,40.79,417540,0
+SANM.US,D,20220509,000000,40.34,41.725,40,40.45,410191,0
+SANM.US,D,20220510,000000,40.71,41.08,39.695,39.9,895288,0
+SANM.US,D,20220511,000000,40.04,41.2017,39.4402,39.49,854012,0
+SANM.US,D,20220512,000000,39.52,39.585,37.76,38.84,728378,0
+SANM.US,D,20220513,000000,39.17,40.62,39,40.36,570033,0
+SANM.US,D,20220516,000000,40.33,40.97,40.08,40.71,505491,0
+SANM.US,D,20220517,000000,41.43,43.73,41.055,43.57,476828,0
+SANM.US,D,20220518,000000,43.48,43.85,43.15,43.5,652524,0
+SANM.US,D,20220519,000000,42.95,43.54,42.17,42.8,634926,0
+SANM.US,D,20220520,000000,43.11,43.11,40.28,41.18,533240,0
+SANM.US,D,20220523,000000,41.7,42.39,41.35,41.86,565611,0
+SANM.US,D,20220524,000000,41.5,41.95,40.94,41.53,444325,0
+SANM.US,D,20220525,000000,41.44,42.45,41.33,42.12,432886,0
+SANM.US,D,20220526,000000,42.17,43.259,42.17,42.95,478009,0
+SANM.US,D,20220527,000000,43.14,43.98,43.11,43.91,423837,0
+SANM.US,D,20220531,000000,43.78,44.19,43.232,43.89,402152,0
+SANM.US,D,20220601,000000,44.07,44.27,43.32,43.7,324269,0
+SANM.US,D,20220602,000000,43.59,43.98,43.33,43.95,262860,0
+SANM.US,D,20220603,000000,43.89,44.99,43.45,44.71,408454,0
+SANM.US,D,20220606,000000,45,45.67,44.98,45.2,448018,0
+SANM.US,D,20220607,000000,44.78,45.52,44.7,45.44,320348,0
+SANM.US,D,20220608,000000,45.15,45.185,44.21,44.47,264642,0
+SANM.US,D,20220609,000000,44.42,44.5899,43.905,43.96,320993,0
+SANM.US,D,20220610,000000,43.2,43.77,42.82,43.21,351608,0
+SANM.US,D,20220613,000000,42.3,42.58,41.32,41.52,618754,0
+SANM.US,D,20220614,000000,41.6,43.03,41.06,42.66,604310,0
+SANM.US,D,20220615,000000,42.99,43.72,42.36,43.22,618792,0
+SANM.US,D,20220616,000000,42.17,42.17,38.93,39.19,738932,0
+SANM.US,D,20220617,000000,39.52,40,38.36,39.46,1740054,0
+SANM.US,D,20220621,000000,39.95,40.65,39.37,40.03,516758,0
+SANM.US,D,20220622,000000,39.61,40.49,39.6,40.2,451483,0
+SANM.US,D,20220623,000000,40.55,40.84,39.805,40.61,698459,0
+SANM.US,D,20220624,000000,41.09,42.62,41.03,42.38,1106622,0
+SANM.US,D,20220627,000000,42.52,43.5,42.2,43.18,420317,0
+SANM.US,D,20220628,000000,43.44,43.755,41.58,41.6,329056,0
+SANM.US,D,20220629,000000,41.54,41.57,40.53,41.04,267910,0
+SANM.US,D,20220630,000000,40.48,41.255,40.48,40.73,406495,0
+SANM.US,D,20220701,000000,40.43,40.91,39.72,40.66,377047,0
+SANM.US,D,20220705,000000,40.1,40.35,39.21,40.3,442334,0
+SANM.US,D,20220706,000000,40.16,40.59,39.58,40.13,311620,0
+SANM.US,D,20220707,000000,40.63,41.075,40.29,40.4,393743,0
+SANM.US,D,20220708,000000,40.47,41.69,40.2,40.9,239871,0
+SANM.US,D,20220711,000000,40.69,41.35,40.67,40.9,168666,0
+SANM.US,D,20220712,000000,40.88,41.72,40.805,41.07,326755,0
+SANM.US,D,20220713,000000,40.71,41.73,40.29,41.28,302613,0
+SANM.US,D,20220714,000000,40.75,41.13,39.87,41.06,188118,0
+SANM.US,D,20220715,000000,41.58,42.14,40.93,42.13,355859,0
+SANM.US,D,20220718,000000,42.59,42.7,41.47,41.59,231790,0
+SANM.US,D,20220719,000000,42.14,43.57,41.8604,43.33,275338,0
+SANM.US,D,20220720,000000,43.17,44.15,43.11,44.07,231949,0
+SANM.US,D,20220721,000000,43.93,44.36,42.51,44.36,254577,0
+SANM.US,D,20220722,000000,44.28,44.415,42.87,43.28,385687,0
+SANM.US,D,20220725,000000,43.32,43.5,42.91,43.41,217245,0
+SANM.US,D,20220726,000000,43.26,44.06,43.26,43.9,224785,0
+SANM.US,D,20220727,000000,44,45.415,43.67,45.18,279476,0
+SANM.US,D,20220728,000000,45.16,45.99,44.8,45.75,317383,0
+SANM.US,D,20220729,000000,45.74,46.4,45.54,46.05,529231,0
+SANM.US,D,20220801,000000,45.82,46.31,45.505,45.68,274278,0
+SANM.US,D,20220802,000000,47.69,50.09,46.65,48.67,746211,0
+SANM.US,D,20220803,000000,49.8,50.36,48.9,50,768306,0
+SANM.US,D,20220804,000000,50,50.2999,49.63,49.79,352187,0
+SANM.US,D,20220805,000000,49.5,50.14,49.3,49.9,319090,0
+SANM.US,D,20220808,000000,50,50.3299,48.9,49.32,260720,0
+SANM.US,D,20220809,000000,48.98,49.26,47.27,47.64,415016,0
+SANM.US,D,20220810,000000,48.51,49.42,48.4569,49.23,519656,0
+SANM.US,D,20220811,000000,49.61,49.79,48.96,49.34,323559,0
+SANM.US,D,20220812,000000,49.52,50.3,49.12,49.98,335493,0
+SANM.US,D,20220815,000000,49.47,49.95,49.1281,49.86,354526,0
+SANM.US,D,20220816,000000,49.69,50.95,49.45,50.68,434490,0
+SANM.US,D,20220817,000000,50.43,50.43,49.35,50.12,233550,0
+SANM.US,D,20220818,000000,50.29,52.05,50.29,51.96,439379,0
+SANM.US,D,20220819,000000,51.34,51.5,50.7,51.01,624253,0
+SANM.US,D,20220822,000000,50.34,50.67,49.66,50.5,282158,0
+SANM.US,D,20220823,000000,50.78,51.215,50.27,50.33,327907,0
+SANM.US,D,20220824,000000,50.42,50.72,50,50.26,403556,0
+SANM.US,D,20220825,000000,50.54,52.13,50.31,52.08,260513,0
+SANM.US,D,20220826,000000,52.14,52.14,49.88,49.99,261126,0
+SANM.US,D,20220829,000000,49.59,50.2,48.91,49.73,301907,0
+SANM.US,D,20220830,000000,49.67,49.67,48.83,48.96,316593,0
+SANM.US,D,20220831,000000,48.57,49.2,48.31,48.52,314886,0
+SANM.US,D,20220901,000000,47.81,48.14,46.81,47.32,344016,0
+SANM.US,D,20220902,000000,47.51,48.15,46.92,46.98,270703,0
+SANM.US,D,20220906,000000,46.98,47.295,46.41,47.02,426385,0
+SANM.US,D,20220907,000000,47.03,47.97,46.76,47.79,435670,0
+SANM.US,D,20220908,000000,47.47,47.78,46.71,47.78,257186,0
+SANM.US,D,20220909,000000,48.29,48.98,48.1,48.7,317107,0
+SANM.US,D,20220912,000000,49.18,49.385,48.47,48.92,281088,0
+SANM.US,D,20220913,000000,47.75,48.32,46.94,47.26,474818,0
+SANM.US,D,20220914,000000,47.37,47.37,46.51,47.33,511641,0
+SANM.US,D,20220915,000000,47.09,47.75,46.845,46.97,439652,0
+SANM.US,D,20220916,000000,46.64,47.37,46.1865,47.27,1845530,0
+SANM.US,D,20220919,000000,46.9,47.61,46.48,47.59,329190,0
+SANM.US,D,20220920,000000,47.42,47.56,46.465,47.14,283831,0
+SANM.US,D,20220921,000000,47.51,48.25,47.1,47.1,420101,0
+SANM.US,D,20220922,000000,47.39,47.44,46.02,46.63,419813,0
+SANM.US,D,20220923,000000,45.97,46.315,44.83,45.34,537001,0
+SANM.US,D,20220926,000000,45.01,46.46,44.95,45.6,453471,0
+SANM.US,D,20220927,000000,45.93,46.08,44.9,45.6,286872,0
+SANM.US,D,20220928,000000,45.27,48.48,44.29,48.23,488846,0
+SANM.US,D,20220929,000000,47.64,47.925,45.91,46.46,413876,0
+SANM.US,D,20220930,000000,46.63,47.61,45.96,46.08,336617,0
+SANM.US,D,20221003,000000,46.55,47.555,45.83,47.29,228127,0
+SANM.US,D,20221004,000000,48.21,49.19,48.12,49.18,271100,0
+SANM.US,D,20221005,000000,48.8,49.72,48.58,49.66,275597,0
+SANM.US,D,20221006,000000,49.4,50.55,49.4,50.45,317189,0
+SANM.US,D,20221007,000000,49.72,50.05,49.095,49.7,334264,0
+SANM.US,D,20221010,000000,50.09,50.09,49.17,49.58,212316,0
+SANM.US,D,20221011,000000,49.3,51.31,49.11,50.18,597383,0
+SANM.US,D,20221012,000000,50.28,50.28,49.4,49.48,333421,0
+SANM.US,D,20221013,000000,48.81,51.7,48.4,51.54,357703,0
+SANM.US,D,20221014,000000,51.74,51.84,50.2,50.23,313753,0
+SANM.US,D,20221017,000000,51.35,51.94,50.99,51.67,298052,0
+SANM.US,D,20221018,000000,52.73,53.49,52.16,52.84,378807,0
+SANM.US,D,20221019,000000,52.34,52.99,51.61,52.52,284398,0
+SANM.US,D,20221020,000000,52.78,53.59,52.4,52.75,245729,0
+SANM.US,D,20221021,000000,53.04,55.37,52.7201,55.32,367488,0
+SANM.US,D,20221024,000000,55.56,56.3429,54.95,56.2,302668,0
+SANM.US,D,20221025,000000,56.16,57.3487,55.73,56.92,432363,0
+SANM.US,D,20221026,000000,57.01,57.57,56.4,56.47,298274,0
+SANM.US,D,20221027,000000,57.13,57.24,56.065,56.38,274379,0
+SANM.US,D,20221028,000000,56.4,57.61,56.15,57.24,299336,0
+SANM.US,D,20221031,000000,56.19,56.6864,55.89,56.05,415744,0
+SANM.US,D,20221101,000000,56.11,57.49,55.92,57.34,240335,0
+SANM.US,D,20221102,000000,56.89,57.4,55.92,55.99,379311,0
+SANM.US,D,20221103,000000,55.36,56.67,54.45,56.33,241326,0
+SANM.US,D,20221104,000000,56.99,58.17,56.16,57.49,307231,0
+SANM.US,D,20221107,000000,57.66,59.1814,57.03,58.97,511824,0
+SANM.US,D,20221108,000000,63.16,66.5299,62.51,65.45,823981,0
+SANM.US,D,20221109,000000,65.16,67.46,64.32,64.5,669854,0
+SANM.US,D,20221110,000000,67.8,68.55,66.34,68.46,557960,0
+SANM.US,D,20221111,000000,68.28,69.28,67.335,67.61,458049,0
+SANM.US,D,20221114,000000,66.95,68.2438,65.33,65.8,443087,0
+SANM.US,D,20221115,000000,66.34,66.96,65.48,65.92,576439,0
+SANM.US,D,20221116,000000,65.68,66.4656,65.3418,65.93,419604,0
+SANM.US,D,20221117,000000,64.81,66.13,63.2504,65.48,377327,0
+SANM.US,D,20221118,000000,66.4,66.86,65.47,66.1,556450,0
+SANM.US,D,20221121,000000,66.35,66.58,65.55,65.99,395568,0
+SANM.US,D,20221122,000000,66.25,66.8999,66.21,66.6,421367,0
+SANM.US,D,20221123,000000,66.71,67.32,65.3,66.38,309419,0
+SANM.US,D,20221125,000000,66.23,66.93,65.91,66.56,142579,0
+SANM.US,D,20221128,000000,65.84,66.5,65.16,65.4,259932,0
+SANM.US,D,20221129,000000,65.16,65.78,64.84,64.93,262812,0
+SANM.US,D,20221130,000000,64.87,66.58,64.1451,66.09,751934,0
+SANM.US,D,20221201,000000,66.54,69.04,66.2,67.36,563916,0
+SANM.US,D,20221202,000000,66.46,68.325,66.12,67.4,496694,0
+SANM.US,D,20221205,000000,67.67,68,64.2,65.03,464884,0
+SANM.US,D,20221206,000000,65,65.45,63.88,64.22,430999,0
+SANM.US,D,20221207,000000,63.8,64.21,62.8195,63.87,432582,0
+SANM.US,D,20221208,000000,64.05,64.37,63.35,63.5,624463,0
+SANM.US,D,20221209,000000,63.5,63.96,61.81,62.48,457357,0
+SANM.US,D,20221212,000000,62.48,62.72,61.395,62.66,785832,0
+SANM.US,D,20221213,000000,64.01,64.49,62.04,62.43,616263,0
+SANM.US,D,20221214,000000,63.02,63.48,61.53,62.23,374212,0
+SANM.US,D,20221215,000000,61.67,61.67,60.1,60.29,444396,0
+SANM.US,D,20221216,000000,59.67,60.4,58.545,59.18,2146414,0
+SANM.US,D,20221219,000000,59.43,60.05,57.88,58.58,528698,0
+SANM.US,D,20221220,000000,58.63,59,58.26,58.7,480213,0
+SANM.US,D,20221221,000000,59.09,60.25,58.765,59.49,409275,0
+SANM.US,D,20221222,000000,59.13,59.19,57.45,58.08,328603,0
+SANM.US,D,20221223,000000,58.01,58.52,57.68,58.35,339818,0
+SANM.US,D,20221227,000000,58.57,58.6895,58.02,58.34,460245,0
+SANM.US,D,20221228,000000,58.22,58.22,56.1,56.13,396547,0
+SANM.US,D,20221229,000000,56.53,58.15,56.38,57.79,454964,0
+SANM.US,D,20221230,000000,57.49,58.39,56.47,57.29,462328,0
+SANM.US,D,20230103,000000,58.02,58.17,55.93,56.77,1166253,0
+SANM.US,D,20230104,000000,57.31,57.74,55.8,56.16,1071606,0
+SANM.US,D,20230105,000000,55.93,56.33,55.25,55.32,704761,0
+SANM.US,D,20230106,000000,55.97,57.21,55.3606,56.67,1522668,0
+SANM.US,D,20230109,000000,57.05,59.43,56.95,58.94,592473,0
+SANM.US,D,20230110,000000,59.04,59.22,58.19,58.8,376329,0
+SANM.US,D,20230111,000000,58.79,59.68,58.31,58.61,712874,0
+SANM.US,D,20230112,000000,58.69,60.055,58.4572,59.38,520555,0
+SANM.US,D,20230113,000000,58.78,61.07,58.67,60.95,319910,0
+SANM.US,D,20230117,000000,61.63,62.21,60.735,60.94,439234,0
+SANM.US,D,20230118,000000,60.77,62.075,59.52,59.58,407436,0
+SANM.US,D,20230119,000000,59.21,60.2,58.85,59.66,275247,0
+SANM.US,D,20230120,000000,60.15,60.64,58.9254,60.59,440756,0
+SANM.US,D,20230123,000000,60.48,61.18,59.9241,60.12,260364,0
+SANM.US,D,20230124,000000,60.04,60.9467,59.69,60.63,255688,0
+SANM.US,D,20230125,000000,59.9,61.21,59.45,61.09,392731,0
+SANM.US,D,20230126,000000,61.5,61.97,56.64,57.7,501472,0
+SANM.US,D,20230127,000000,57.57,57.865,56.195,56.28,335724,0
+SANM.US,D,20230130,000000,55.87,56.845,55.29,55.54,514051,0
+SANM.US,D,20230131,000000,58.8,61.275,57.91,60.93,1094904,0
+SANM.US,D,20230201,000000,60.25,62.97,59.5,62.7,954110,0
+SANM.US,D,20230202,000000,63.0201,63.75,61.83,63.54,729168,0
+SANM.US,D,20230203,000000,62.76,63.63,62.155,62.77,478782,0
+SANM.US,D,20230206,000000,62.52,62.985,61.9387,62.72,388862,0
+SANM.US,D,20230207,000000,62.91,63.29,61.7401,62.91,470142,0
+SANM.US,D,20230208,000000,62.37,62.59,61.285,62.06,373908,0
+SANM.US,D,20230209,000000,62.66,63.2287,60.36,60.95,596609,0
+SANM.US,D,20230210,000000,60.89,62.66,60.31,62.4,393008,0
+SANM.US,D,20230213,000000,62.66,65.58,61.53,64.8,905204,0
+SANM.US,D,20230214,000000,64.29,65.3999,63.75,64.36,654503,0
+SANM.US,D,20230215,000000,63.88,64.98,63.51,64.38,509989,0
+SANM.US,D,20230216,000000,63.34,64.43,63.27,63.92,308023,0
+SANM.US,D,20230217,000000,63.99,64.8,63.36,63.53,393654,0
+SANM.US,D,20230221,000000,62.74,63.76,60.94,61.21,458213,0
+SANM.US,D,20230222,000000,60.97,61.84,60.3501,61.16,374268,0
+SANM.US,D,20230223,000000,61.96,62.21,60.48,61.32,238280,0
+SANM.US,D,20230224,000000,60.42,61.04,59.21,60.91,365531,0
+SANM.US,D,20230227,000000,61.6,61.94,60.74,60.96,188342,0
+SANM.US,D,20230228,000000,61.04,61.29,60.42,60.46,340461,0
+SANM.US,D,20230301,000000,60.8,61.85,60.69,61.01,333854,0
+SANM.US,D,20230302,000000,60.47,60.47,59.19,60,251146,0
+SANM.US,D,20230303,000000,60.26,60.62,59.69,60.4,305813,0
+SANM.US,D,20230306,000000,60.25,60.55,59.92,60.41,467003,0
+SANM.US,D,20230307,000000,60.34,60.87,59.235,59.97,252986,0
+SANM.US,D,20230308,000000,60.12,60.6108,59.69,60.42,250380,0
+SANM.US,D,20230309,000000,60.52,60.96,59.5,59.65,283915,0
+SANM.US,D,20230310,000000,59.35,59.44,57.46,58.24,385565,0
+SANM.US,D,20230313,000000,57.27,58.865,56.656,57.29,337534,0
+SANM.US,D,20230314,000000,58.84,59.79,58.17,58.81,358664,0
+SANM.US,D,20230315,000000,57.26,58.16,55.975,57.19,422880,0
+SANM.US,D,20230316,000000,56.21,58.325,55.52,57.86,326028,0
+SANM.US,D,20230317,000000,57.58,57.75,56.51,56.74,668782,0
+SANM.US,D,20230320,000000,57.42,58.95,57.42,58.04,300193,0
+SANM.US,D,20230321,000000,59,59.95,57.88,58.61,360828,0
+SANM.US,D,20230322,000000,58.47,59.03,57.33,57.34,207668,0
+SANM.US,D,20230323,000000,57.7,58.84,56.89,57.31,246557,0
+SANM.US,D,20230324,000000,56.8,57.42,56.19,57.17,228816,0
+SANM.US,D,20230327,000000,57.64,58.67,57.64,58.17,167887,0
+SANM.US,D,20230328,000000,58.01,58.17,56.96,58.07,227472,0
+SANM.US,D,20230329,000000,58.83,59.09,58.03,58.97,317697,0
+SANM.US,D,20230330,000000,59.36,59.98,59.2101,59.59,204655,0
+SANM.US,D,20230331,000000,59.9,61.16,59.9,60.99,319370,0
+SANM.US,D,20230403,000000,60.81,61.16,59.05,60.04,276009,0
+SANM.US,D,20230404,000000,60.04,60.04,58.6,59.25,352500,0
+SANM.US,D,20230405,000000,58.65,58.7909,57.57,58.02,236286,0
+SANM.US,D,20230406,000000,57.69,57.69,56.15,56.32,326957,0
+SANM.US,D,20230410,000000,55.78,57.24,55.48,56.8,489412,0
+SANM.US,D,20230411,000000,56.9,57.405,56.43,56.52,223675,0
+SANM.US,D,20230412,000000,57.15,57.25,56.38,56.52,193518,0
+SANM.US,D,20230413,000000,56.66,57.2,56.165,56.92,192620,0
+SANM.US,D,20230414,000000,56.59,57.445,55.69,56.31,237207,0
+SANM.US,D,20230417,000000,56.27,56.445,55.79,56.17,189884,0
+SANM.US,D,20230418,000000,56.62,57.24,55.37,55.8,414651,0
+SANM.US,D,20230419,000000,55.65,55.7,54.68,54.93,257432,0
+SANM.US,D,20230420,000000,54.51,55.14,54.07,54.49,530475,0
+SANM.US,D,20230421,000000,54.43,54.43,53.61,53.96,295398,0
+SANM.US,D,20230424,000000,53.85,54.67,53.3,53.55,544739,0
+SANM.US,D,20230425,000000,53.01,53.02,51.57,51.64,641209,0
+SANM.US,D,20230426,000000,51.55,52.42,51.43,51.73,470138,0
+SANM.US,D,20230427,000000,51.67,51.86,50.18,51.67,449431,0
+SANM.US,D,20230428,000000,51.7,52.545,51.7,52.26,400861,0
+SANM.US,D,20230501,000000,52.15,53.8,52.1,52.16,443587,0
+SANM.US,D,20230502,000000,51.7,52.29,51.34,52.1,374436,0
+SANM.US,D,20230503,000000,52.1,53.34,52.1,52.4,675004,0
+SANM.US,D,20230504,000000,51.96,52.19,51.4,51.53,359751,0
+SANM.US,D,20230505,000000,52.18,53.13,52.05,52.65,653133,0
+SANM.US,D,20230508,000000,52.71,53.4,52.66,53.33,326221,0
+SANM.US,D,20230509,000000,53.06,53.5,52.67,52.85,317699,0
+SANM.US,D,20230510,000000,53.52,53.545,52.4779,53.35,365463,0
+SANM.US,D,20230511,000000,52.99,53.98,52.95,53.55,612809,0
+SANM.US,D,20230512,000000,54.2,54.795,49.0715,50.5,1428678,0
+SANM.US,D,20230515,000000,50.58,50.7,49.09,49.72,654612,0
+SANM.US,D,20230516,000000,49.66,50,49.31,49.47,497668,0
+SANM.US,D,20230517,000000,49.65,51.08,49.21,50.85,655146,0
+SANM.US,D,20230518,000000,50.85,51.59,50.59,51.45,498944,0
+SANM.US,D,20230519,000000,52.11,52.11,51.12,51.22,371708,0
+SANM.US,D,20230522,000000,51.19,51.81,50.74,51.37,276329,0
+SANM.US,D,20230523,000000,51.35,52.82,50.99,51.93,728412,0
+SANM.US,D,20230524,000000,51.71,53.07,51.64,52.44,610446,0
+SANM.US,D,20230525,000000,52.44,54.2131,52.44,53.76,475274,0
+SANM.US,D,20230526,000000,53.98,55.505,53.96,54.82,916332,0
+SANM.US,D,20230530,000000,55.56,55.875,54,54.32,308684,0
+SANM.US,D,20230531,000000,53.87,54.28,52.725,53.04,650064,0
+SANM.US,D,20230601,000000,53.35,53.65,52.21,52.45,251029,0
+SANM.US,D,20230602,000000,52.92,54.22,52.92,54.16,284198,0
+SANM.US,D,20230605,000000,53.74,53.8,51.85,52.96,281752,0
+SANM.US,D,20230606,000000,52.72,54.55,52.58,54.07,264074,0
+SANM.US,D,20230607,000000,54.47,56.4,54.45,56.13,362307,0
+SANM.US,D,20230608,000000,55.93,56.36,55.2,55.33,298898,0
+SANM.US,D,20230609,000000,55.49,56.055,55.13,55.41,190375,0
+SANM.US,D,20230612,000000,55.53,56.83,55.39,56.49,266487,0
+SANM.US,D,20230613,000000,56.81,58.01,56.7727,57.52,967608,0
+SANM.US,D,20230614,000000,57.52,58.73,57.52,58.01,593460,0
+SANM.US,D,20230615,000000,57.93,59.53,57.86,59.19,507259,0
+SANM.US,D,20230616,000000,59.87,59.87,58.22,58.5,955706,0
+SANM.US,D,20230620,000000,58.37,59.19,58.08,58.94,448271,0
+SANM.US,D,20230621,000000,58.56,59.52,58,58.62,295727,0
+SANM.US,D,20230622,000000,58.48,58.645,57.89,57.96,226455,0
+SANM.US,D,20230623,000000,57.38,57.83,56.43,56.81,488973,0
+SANM.US,D,20230626,000000,57.6088,58.18,56.735,57.25,243676,0
+SANM.US,D,20230627,000000,57.25,58.37,56.7321,58.09,207969,0
+SANM.US,D,20230628,000000,57.68,59.04,57.68,58.68,392817,0
+SANM.US,D,20230629,000000,59.32,60.05,59.075,59.87,261305,0
+SANM.US,D,20230630,000000,60.47,60.97,60.09,60.27,267885,0
+SANM.US,D,20230703,000000,60.17,60.71,59.72,60.2,113100,0
+SANM.US,D,20230705,000000,60.12,60.35,59.57,60.18,331202,0
+SANM.US,D,20230706,000000,59.5,60.16,59.13,59.61,246250,0
+SANM.US,D,20230707,000000,59.84,60.9,59.83,60.53,297265,0
+SANM.US,D,20230710,000000,60.46,61.65,60.455,61.64,182594,0
+SANM.US,D,20230711,000000,61.76,62.38,61.58,62.35,234589,0
+SANM.US,D,20230712,000000,63,63.51,62.45,63.25,366917,0
+SANM.US,D,20230713,000000,63.35,64.595,63.29,64.36,340002,0
+SANM.US,D,20230714,000000,63.97,63.97,59.57,60.67,545471,0
+SANM.US,D,20230717,000000,60.44,61.34,60.24,60.57,246836,0
+SANM.US,D,20230718,000000,60.57,61.37,60.51,61.14,253582,0
+SANM.US,D,20230719,000000,61.36,61.36,59.98,60.33,306900,0
+SANM.US,D,20230720,000000,60.19,60.27,57.49,58.04,566335,0
+SANM.US,D,20230721,000000,58.46,59.145,57.63,57.78,291992,0
+SANM.US,D,20230724,000000,57.77,59,57.54,58.9,221421,0
+SANM.US,D,20230725,000000,58.75,60.315,58.5589,59.86,335625,0
+SANM.US,D,20230726,000000,59.45,60.185,58.79,59.47,180879,0
+SANM.US,D,20230727,000000,60.26,60.82,59.57,59.88,260344,0
+SANM.US,D,20230728,000000,60.33,60.68,59.735,59.89,268157,0
+SANM.US,D,20230731,000000,60.13,61.92,60.13,61.46,497158,0
+SANM.US,D,20230801,000000,58.94,59.45,55.27,57.67,1000350,0
+SANM.US,D,20230802,000000,57.25,57.25,54.91,55.23,557652,0
+SANM.US,D,20230803,000000,54.77,56.005,54.65,54.88,581393,0
+SANM.US,D,20230804,000000,54.53,55.74,54,55.21,301138,0
+SANM.US,D,20230807,000000,55.41,55.99,55.06,55.22,247615,0
+SANM.US,D,20230808,000000,54.9,55.14,53.95,54.88,406501,0
+SANM.US,D,20230809,000000,54.85,56.16,54.55,55.37,365459,0
+SANM.US,D,20230810,000000,55.51,56.08,54.94,55.11,382207,0
+SANM.US,D,20230811,000000,55.05,55.97,55.05,55.14,345071,0
+SANM.US,D,20230814,000000,54.91,55.24,54.61,55.15,305192,0
+SANM.US,D,20230815,000000,54.68,55.3,54.65,54.96,313858,0
+SANM.US,D,20230816,000000,54.72,55.27,53.64,53.78,292271,0
+SANM.US,D,20230817,000000,54.14,54.57,53.98,54.28,219125,0
+SANM.US,D,20230818,000000,53.81,54.46,53.56,54.06,352590,0
+SANM.US,D,20230821,000000,54.15,54.59,53.78,54.25,226542,0
+SANM.US,D,20230822,000000,54.71,55.44,54.61,55.3,254308,0
+SANM.US,D,20230823,000000,55.26,55.91,54.96,55.66,194315,0
+SANM.US,D,20230824,000000,55.65,56.1171,54.47,54.49,238102,0
+SANM.US,D,20230825,000000,54.78,55.31,54.07,54.99,152740,0
+SANM.US,D,20230828,000000,55.44,56.25,55.44,56,143780,0
+SANM.US,D,20230829,000000,55.97,56.43,55.73,56.19,204483,0
+SANM.US,D,20230830,000000,55.98,56.34,55.45,55.51,206488,0
+SANM.US,D,20230831,000000,55.6,56.42,55.5,55.7,352465,0
+SANM.US,D,20230901,000000,56.27,56.65,55.63,56.03,164930,0
+SANM.US,D,20230905,000000,55.65,56,53.92,54.3,361023,0
+SANM.US,D,20230906,000000,54.34,54.895,53.56,54.25,240853,0
+SANM.US,D,20230907,000000,53.92,54.145,52.67,53.16,341193,0
+SANM.US,D,20230908,000000,53.16,53.25,52.665,52.88,318242,0
+SANM.US,D,20230911,000000,53.11,53.28,52.68,53.21,272218,0
+SANM.US,D,20230912,000000,53.05,53.3,52.12,52.29,308435,0
+SANM.US,D,20230913,000000,52.26,52.69,51.99,52.26,319427,0
+SANM.US,D,20230914,000000,52.72,53.2,52.5295,53.2,270847,0
+SANM.US,D,20230915,000000,53.11,53.11,51.93,52.21,1198606,0
+SANM.US,D,20230918,000000,52.36,52.73,52.16,52.25,288809,0
+SANM.US,D,20230919,000000,52.34,53.14,52.34,53.01,278390,0
+SANM.US,D,20230920,000000,53.01,53.76,52.6,52.66,320331,0
+SANM.US,D,20230921,000000,52.28,53.19,51.95,52.75,318342,0
+SANM.US,D,20230922,000000,52.77,53.35,52.64,52.66,177233,0
+SANM.US,D,20230925,000000,52.47,53.535,52.31,52.85,183902,0
+SANM.US,D,20230926,000000,52.5,52.745,51.9,52.05,208493,0
+SANM.US,D,20230927,000000,52.18,53.17,52.18,52.97,161623,0
+SANM.US,D,20230928,000000,52.98,55.165,52.98,54.94,400857,0
+SANM.US,D,20230929,000000,55.11,55.3923,54.13,54.28,277650,0
+SANM.US,D,20231002,000000,54.05,54.455,53.72,54.19,320153,0
+SANM.US,D,20231003,000000,53.91,54.39,53.43,53.8,229556,0
+SANM.US,D,20231004,000000,53.8,53.98,52.68,53.03,292130,0
+SANM.US,D,20231005,000000,52.84,53.15,51.96,52.86,362401,0
+SANM.US,D,20231006,000000,52.75,53.82,52.61,53.15,307577,0
+SANM.US,D,20231009,000000,52.96,54.27,52.57,53.97,193670,0
+SANM.US,D,20231010,000000,54.07,54.3698,53.64,53.79,274793,0
+SANM.US,D,20231011,000000,53.96,54.81,53.96,54.48,406572,0
+SANM.US,D,20231012,000000,54.72,54.72,53.585,54.07,412293,0
+SANM.US,D,20231013,000000,53.87,54.04,52.72,52.81,349375,0
+SANM.US,D,20231016,000000,53.14,53.99,53.06,53.2,343718,0
+SANM.US,D,20231017,000000,52.66,53.24,52.55,52.64,450425,0
+SANM.US,D,20231018,000000,52.45,52.45,51.51,51.99,395960,0
+SANM.US,D,20231019,000000,52.35,52.35,50.85,51.06,475383,0
+SANM.US,D,20231020,000000,51.15,51.785,50.25,50.49,698683,0
+SANM.US,D,20231023,000000,50.1,50.86,49.56,50.31,706982,0
+SANM.US,D,20231024,000000,50.67,51.21,50.31,51.17,398296,0
+SANM.US,D,20231025,000000,50.63,50.7163,49.9,50,391217,0
+SANM.US,D,20231026,000000,50.24,51.42,50.045,50.93,551462,0
+SANM.US,D,20231027,000000,51.05,51.38,50.34,50.74,598149,0
+SANM.US,D,20231030,000000,51.23,51.67,49.9,50.3,467508,0
+SANM.US,D,20231031,000000,50.36,51.13,49.945,50.87,508721,0
+SANM.US,D,20231101,000000,50.41,51.41,50.12,51.3,708409,0
+SANM.US,D,20231102,000000,52.32,52.445,51.115,52.16,451211,0
+SANM.US,D,20231103,000000,53.09,53.66,52.9,53.36,377357,0
+SANM.US,D,20231106,000000,53.36,53.36,52.49,52.81,597647,0
+SANM.US,D,20231107,000000,46,46.82,43.405,45.24,1434121,0
+SANM.US,D,20231108,000000,45.72,47.44,45.45,47.13,765089,0
+SANM.US,D,20231109,000000,47.69,47.69,46.46,46.69,550909,0
+SANM.US,D,20231110,000000,46.8,47.8025,45.8,47.72,600050,0
+SANM.US,D,20231113,000000,47.39,47.79,47.03,47.67,519182,0
+SANM.US,D,20231114,000000,48.94,50.11,48.2429,49.81,761873,0
+SANM.US,D,20231115,000000,49.77,50.83,49.73,50.1,484528,0
+SANM.US,D,20231116,000000,50.02,50.3,48.58,48.67,748184,0
+SANM.US,D,20231117,000000,49.13,49.9998,48.7,49.78,573964,0
+SANM.US,D,20231120,000000,49.71,50.53,49.5301,50.18,408029,0
+SANM.US,D,20231121,000000,49.87,50.08,49.01,49.29,501801,0
+SANM.US,D,20231122,000000,49.76,50.285,49.2,49.75,428036,0
+SANM.US,D,20231124,000000,49.67,50.29,49.67,49.87,139988,0
+SANM.US,D,20231127,000000,49.56,50.09,49.36,49.86,418109,0
+SANM.US,D,20231128,000000,49.6,50.03,49.32,49.64,549642,0
+SANM.US,D,20231129,000000,49.89,50.61,49.4,49.87,553794,0
+SANM.US,D,20231130,000000,50.15,50.18,49.79,50.11,609033,0
+SANM.US,D,20231201,000000,50.1,50.66,49.02,50.38,422054,0
+SANM.US,D,20231204,000000,50.25,50.43,49.845,50.28,354803,0
+SANM.US,D,20231205,000000,50.17,50.17,49.49,49.78,563019,0
+SANM.US,D,20231206,000000,49.98,50.4106,48.97,48.99,644222,0
+SANM.US,D,20231207,000000,49.23,49.375,48.98,49.29,416643,0
+SANM.US,D,20231208,000000,49.29,50.07,49.29,49.8,207504,0
+SANM.US,D,20231211,000000,49.93,50.91,49.815,50.58,300416,0
+SANM.US,D,20231212,000000,50.44,50.57,49.79,49.94,329918,0
+SANM.US,D,20231213,000000,49.93,51.56,49.88,51.47,426732,0
+SANM.US,D,20231214,000000,52.13,53.29,51.95,53.01,449803,0
+SANM.US,D,20231215,000000,53.25,53.365,51.38,51.49,1557773,0
+SANM.US,D,20231218,000000,51.89,52.33,51.36,52,421276,0
+SANM.US,D,20231219,000000,52.4,53.03,52.1362,52.4,299540,0
+SANM.US,D,20231220,000000,52.48,53.67,51.83,51.83,372503,0
+SANM.US,D,20231221,000000,52.21,52.31,51.57,51.91,530739,0
+SANM.US,D,20231222,000000,52.37,52.97,52.23,52.47,204418,0
+SANM.US,D,20231226,000000,52.71,52.96,52.12,52.72,242590,0
+SANM.US,D,20231227,000000,52.91,52.91,52.05,52.11,223477,0
+SANM.US,D,20231228,000000,51.83,52.41,51.83,52.21,262533,0
+SANM.US,D,20231229,000000,52.25,52.31,50.98,51.37,360459,0
+SANM.US,D,20240102,000000,50.91,51.01,50.1,50.41,435403,0
+SANM.US,D,20240103,000000,50.14,50.25,49.265,49.32,423108,0
+SANM.US,D,20240104,000000,49.32,49.98,49.02,49.97,387393,0
+SANM.US,D,20240105,000000,49.93,50.45,49.73,50.1,370552,0
+SANM.US,D,20240108,000000,50,51.2,49.98,50.91,344035,0
+SANM.US,D,20240109,000000,50.31,50.31,49.69,49.86,268826,0
+SANM.US,D,20240110,000000,49.58,50.11,49.5006,50.06,227659,0
+SANM.US,D,20240111,000000,50.02,50.37,49.5201,50.33,311130,0
+SANM.US,D,20240112,000000,50.75,51.06,50.45,50.86,382949,0
+SANM.US,D,20240116,000000,50.52,50.85,50.05,50.34,479144,0
+SANM.US,D,20240117,000000,49.37,49.66,48.83,49.37,420488,0
+SANM.US,D,20240118,000000,49.88,50.36,49.545,50.34,280256,0
+SANM.US,D,20240119,000000,50.7,51.14,50.06,51.14,371746,0
+SANM.US,D,20240122,000000,51.39,52.17,51.39,51.71,544609,0
+SANM.US,D,20240123,000000,52.36,52.58,51.52,51.52,357962,0
+SANM.US,D,20240124,000000,52.06,52.31,51.235,51.72,411810,0
+SANM.US,D,20240125,000000,51.95,52.31,51.24,51.32,453568,0
+SANM.US,D,20240126,000000,51.35,51.54,50.17,50.32,705496,0
+SANM.US,D,20240129,000000,50.36,50.76,49.57,50.63,650421,0
+SANM.US,D,20240130,000000,60,69.69,59.11,64.91,4806066,0
+SANM.US,D,20240131,000000,64.27,64.54,59.62,59.82,1650722,0
+SANM.US,D,20240201,000000,60.9,61.72,59.54,60.03,810556,0
+SANM.US,D,20240202,000000,59.75,63.97,59.51,61.14,1073990,0
+SANM.US,D,20240205,000000,60.76,61.3,59.2,59.32,654539,0
+SANM.US,D,20240206,000000,58.87,59.44,58.095,58.2,604284,0
+SANM.US,D,20240207,000000,58.28,58.68,57.39,57.5,498510,0
+SANM.US,D,20240208,000000,57.44,59.39,57.285,59.29,704505,0
+SANM.US,D,20240209,000000,59.31,61.08,58.9,60.84,580850,0
+SANM.US,D,20240212,000000,61.07,62.0325,60.8174,61.89,485138,0
+SANM.US,D,20240213,000000,59.75,60.48,58.43,58.82,686111,0
+SANM.US,D,20240214,000000,59.35,60.52,59.12,60.33,454316,0
+SANM.US,D,20240215,000000,60.69,61.61,60.43,61.15,530735,0
+SANM.US,D,20240216,000000,60.64,61.41,59.873,59.99,352451,0
+SANM.US,D,20240220,000000,59.08,60.1,58.97,59.74,560793,0
+SANM.US,D,20240221,000000,59.12,59.34,58.3,58.62,407058,0
+SANM.US,D,20240222,000000,59.03,61.85,59.01,61.25,646022,0
+SANM.US,D,20240223,000000,61.1,61.75,60.13,61.21,465722,0
+SANM.US,D,20240226,000000,60.94,62.09,60.94,61.55,389055,0
+SANM.US,D,20240227,000000,61.73,62.84,61.65,62,329822,0
+SANM.US,D,20240228,000000,61.63,62.86,61.2132,62.36,343944,0
+SANM.US,D,20240229,000000,63,63.69,62.43,63.2,523406,0
+SANM.US,D,20240301,000000,63.7,65.3593,63.25,65.09,481652,0
+SANM.US,D,20240304,000000,65.22,65.87,64.8,65.56,408620,0
+SANM.US,D,20240305,000000,64.93,66.33,64.67,65.05,467524,0
+SANM.US,D,20240306,000000,66.28,66.29,64.9,65.82,292818,0
+SANM.US,D,20240307,000000,65.97,66.05,64,64.96,254174,0
+SANM.US,D,20240308,000000,65.52,65.875,64.76,64.86,220620,0
+SANM.US,D,20240311,000000,64.48,64.77,63.4743,64.7,276391,0
+SANM.US,D,20240312,000000,65,65.44,63.87,65.36,256712,0
+SANM.US,D,20240313,000000,65.17,65.21,63.92,64.12,321591,0
+SANM.US,D,20240314,000000,63.98,64.17,62.61,63.13,415266,0
+SANM.US,D,20240315,000000,61.82,62.09,58.82,59.61,1752940,0
+SANM.US,D,20240318,000000,60.01,60.29,58.775,58.83,594711,0
+SANM.US,D,20240319,000000,58.81,59.61,58.69,59.23,437048,0
+SANM.US,D,20240320,000000,58.93,60.49,58.92,60.08,440392,0
+SANM.US,D,20240321,000000,60.53,61.71,60.52,61.29,325876,0
+SANM.US,D,20240322,000000,61.39,61.39,60.23,60.61,269780,0
+SANM.US,D,20240325,000000,60.57,60.7,60.13,60.16,189842,0
+SANM.US,D,20240326,000000,60.61,61.155,60.39,60.55,223953,0
+SANM.US,D,20240327,000000,60.96,62.315,60.82,62.12,243557,0
+SANM.US,D,20240328,000000,62.1,62.62,61.73,62.18,258267,0
+SANM.US,D,20240401,000000,61.99,62.83,61.29,61.38,217377,0
+SANM.US,D,20240402,000000,60.89,60.89,60.09,60.81,281037,0
+SANM.US,D,20240403,000000,60.12,61.67,60.11,61,252349,0
+SANM.US,D,20240404,000000,61.78,62.37,58.81,59.34,388774,0
+SANM.US,D,20240405,000000,59.34,60.375,59.1509,60,307085,0
+SANM.US,D,20240408,000000,60.395,60.87,60.23,60.32,129035,0
+SANM.US,D,20240409,000000,60.62,60.635,59.18,59.28,374833,0
+SANM.US,D,20240410,000000,57.99,59.16,57.99,58.45,483786,0
+SANM.US,D,20240411,000000,59.03,59.22,58.51,59.19,262289,0
+SANM.US,D,20240412,000000,58.75,59.14,57.95,58.18,231175,0
+SANM.US,D,20240415,000000,58.5,59.14,57.73,58.33,319149,0
+SANM.US,D,20240416,000000,57.99,58.43,57.635,57.91,222132,0
+SANM.US,D,20240417,000000,58.55,58.86,57.94,58.35,329867,0
+SANM.US,D,20240418,000000,58.61,59.37,57.84,58.22,288941,0
+SANM.US,D,20240419,000000,57.94,58.8,57.66,57.84,407656,0
+SANM.US,D,20240422,000000,58.19,59.25,57.71,58.74,415539,0
+SANM.US,D,20240423,000000,58.5,61.39,57.79,60.97,424359,0
+SANM.US,D,20240424,000000,60.89,62.22,60.89,61.66,349208,0
+SANM.US,D,20240425,000000,61.03,62.84,60.65,62.69,367745,0
+SANM.US,D,20240426,000000,62.72,63.44,62.5627,62.97,381963,0
+SANM.US,D,20240429,000000,63.01,64.34,63.01,64,623011,0
+SANM.US,D,20240430,000000,57.52,65,57.52,60.67,1261601,0
+SANM.US,D,20240501,000000,60.1,61.86,59.41,60.92,496264,0
+SANM.US,D,20240502,000000,61.96,62.15,60.54,61.49,278470,0
+SANM.US,D,20240503,000000,62.42,62.42,60.7,61.76,271721,0
+SANM.US,D,20240506,000000,62.12,63.63,62.12,63.58,248220,0
+SANM.US,D,20240507,000000,63.49,64.79,63.49,64.15,291119,0
+SANM.US,D,20240508,000000,63.72,64.94,63.42,64.64,267697,0
+SANM.US,D,20240509,000000,64.68,65.3,64.68,65.04,253847,0
+SANM.US,D,20240510,000000,65.11,65.49,64.55,64.93,244182,0
+SANM.US,D,20240513,000000,65.47,65.5,64.21,64.92,284949,0
+SANM.US,D,20240514,000000,65.49,66.1,64.87,65.71,267369,0
+SANM.US,D,20240515,000000,66.34,66.84,65.65,65.95,249554,0
+SANM.US,D,20240516,000000,65.95,66.39,65.585,65.76,293960,0
+SANM.US,D,20240517,000000,65.71,67.27,65.71,66.99,327706,0
+SANM.US,D,20240520,000000,66.96,68.35,66.75,67.04,410374,0
+SANM.US,D,20240521,000000,66.7,67.24,66.45,66.87,405132,0
+SANM.US,D,20240522,000000,66.95,68.15,66.78,68.1,371904,0
+SANM.US,D,20240523,000000,68.49,68.59,66.7116,66.76,291240,0
+SANM.US,D,20240524,000000,67.33,68.24,67,67.69,288278,0
+SANM.US,D,20240528,000000,67.69,68.23,67.06,67.61,302976,0
+SANM.US,D,20240529,000000,66.51,67.75,66.51,66.85,279007,0
+SANM.US,D,20240530,000000,67.39,68.78,67.115,68.61,287912,0
+SANM.US,D,20240531,000000,69,69.8,67.45,68.54,371271,0
+SANM.US,D,20240603,000000,68.77,68.86,66.55,66.88,300312,0
+SANM.US,D,20240604,000000,66.57,66.5725,65.11,65.7,252184,0
+SANM.US,D,20240605,000000,66.22,67.2,65.36,67,196307,0
+SANM.US,D,20240606,000000,66.6,66.9,65.781,65.87,221229,0
+SANM.US,D,20240607,000000,65.5,66.19,65.5,65.75,318684,0
+SANM.US,D,20240610,000000,64.95,66.36,64.24,66.34,293965,0
+SANM.US,D,20240611,000000,65.92,66.26,65.61,66.14,261786,0
+SANM.US,D,20240612,000000,68,68.6,67.31,67.65,646808,0
+SANM.US,D,20240613,000000,67.52,68.319,67.1,67.82,503173,0
+SANM.US,D,20240614,000000,66.95,67.035,66.08,66.16,412900,0
+SANM.US,D,20240617,000000,66.1,67.605,66.02,67.56,204310,0
+SANM.US,D,20240618,000000,67.83,68.5,67.175,67.6,328946,0
+SANM.US,D,20240620,000000,67.25,67.65,66.12,66.47,248157,0
+SANM.US,D,20240621,000000,66.42,67.12,66.06,67.04,939308,0
+SANM.US,D,20240624,000000,67.03,67.26,66.07,66.07,292009,0
+SANM.US,D,20240625,000000,66.23,66.72,65.705,66.46,201965,0
+SANM.US,D,20240626,000000,66.01,66.205,65.42,65.98,307178,0
+SANM.US,D,20240627,000000,66.03,66.03,64.49,65.44,374124,0
+SANM.US,D,20240628,000000,66.21,66.555,65.4,66.25,835424,0
+SANM.US,D,20240701,000000,66.23,66.42,64.75,65.28,314317,0
+SANM.US,D,20240702,000000,65.36,66.075,65.3,65.64,220315,0
+SANM.US,D,20240703,000000,66,66.48,65.735,66.24,116059,0
+SANM.US,D,20240705,000000,66.09,66.225,64.97,65.03,172448,0
+SANM.US,D,20240708,000000,65.71,66.76,65.505,66.53,201549,0
+SANM.US,D,20240709,000000,66.46,66.74,65.52,65.59,174775,0
+SANM.US,D,20240710,000000,66.12,67.78,66.055,67.69,201215,0
+SANM.US,D,20240711,000000,68.96,70.57,67.86,70.25,461109,0
+SANM.US,D,20240712,000000,70.9,71.45,70.32,70.81,324367,0
+SANM.US,D,20240715,000000,71.21,72.735,71.09,71.52,418716,0
+SANM.US,D,20240716,000000,72.21,74.14,71.67,73.99,314452,0
+SANM.US,D,20240717,000000,73.05,74.38,72.47,72.57,369531,0
+SANM.US,D,20240718,000000,72.91,73.66,71.1084,71.64,313259,0
+SANM.US,D,20240719,000000,71.91,71.91,69.8975,70.54,283237,0
+SANM.US,D,20240722,000000,71.24,72.98,70.28,72.75,356919,0
+SANM.US,D,20240723,000000,72.7,73.9,72.6028,73.22,309762,0
+SANM.US,D,20240724,000000,72.91,73.92,72.13,72.32,282819,0
+SANM.US,D,20240725,000000,72.79,74.61,71.81,73.25,446156,0
+SANM.US,D,20240726,000000,74.47,75.35,73.59,74.33,265739,0
+SANM.US,D,20240729,000000,74.75,76.56,73.74,74.96,470885,0
+SANM.US,D,20240730,000000,67.39,74.5539,67.03,73.57,821455,0
+SANM.US,D,20240731,000000,74.41,76.84,73.61,75.33,547188,0
+SANM.US,D,20240801,000000,75.28,75.79,71.05,72.71,746022,0
+SANM.US,D,20240802,000000,69.33,69.91,64.04,65.01,638932,0
+SANM.US,D,20240805,000000,61.52,66.2,61.52,65.78,700328,0
+SANM.US,D,20240806,000000,65.52,68.575,65.13,67.69,560794,0
+SANM.US,D,20240807,000000,69,69.95,66.845,67.17,506788,0
+SANM.US,D,20240808,000000,68.12,70.26,67.64,70.17,363239,0
+SANM.US,D,20240809,000000,69.7,70.63,69.08,69.48,453787,0
+SANM.US,D,20240812,000000,69.63,70,67.42,68.14,456439,0
+SANM.US,D,20240813,000000,69.12,69.92,68.51,69,720162,0
+SANM.US,D,20240814,000000,69.62,69.71,68.345,68.4,328028,0
+SANM.US,D,20240815,000000,70.17,71.29,69.74,70.9,321348,0
+SANM.US,D,20240816,000000,70.3,71.59,70.06,70.21,265479,0
+SANM.US,D,20240819,000000,70.12,71.715,70.12,71.69,269231,0
+SANM.US,D,20240820,000000,71.66,72,68.74,68.96,387109,0
+SANM.US,D,20240821,000000,69.7,70.45,69.565,70,367219,0
+SANM.US,D,20240822,000000,70,70.76,68,68.26,260469,0
+SANM.US,D,20240823,000000,68.57,71.32,68.57,70.76,372264,0
+SANM.US,D,20240826,000000,71.25,71.34,69.19,69.36,389954,0
+SANM.US,D,20240827,000000,69.12,69.455,68.74,68.97,218937,0
+SANM.US,D,20240828,000000,68.64,69.95,68.32,68.4,380875,0
+SANM.US,D,20240829,000000,69.03,70.77,68.65,69.55,469529,0
+SANM.US,D,20240830,000000,69.71,70.59,69.27,69.38,894290,0
+SANM.US,D,20240903,000000,68.54,70.67,66.535,66.68,668807,0
+SANM.US,D,20240904,000000,66.16,66.98,65.8,66.98,351295,0
+SANM.US,D,20240905,000000,67.04,67.1,65.28,65.55,213400,0
+SANM.US,D,20240906,000000,65.41,65.81,64.19,64.26,408042,0
+SANM.US,D,20240909,000000,64.08,66.16,62.925,62.97,486738,0
+SANM.US,D,20240910,000000,62.91,64.49,62.76,64.45,347923,0
+SANM.US,D,20240911,000000,64.41,65.52,63.03,65.39,289120,0
+SANM.US,D,20240912,000000,65.76,66.49,65,65.74,263974,0
+SANM.US,D,20240913,000000,66.75,67.4,66.45,67.08,207156,0
+SANM.US,D,20240916,000000,67.33,67.67,66.58,67.57,284265,0
+SANM.US,D,20240917,000000,68.58,69.26,67.8428,68.5,732610,0
+SANM.US,D,20240918,000000,68.5,70.5,68.01,68.37,462932,0
+SANM.US,D,20240919,000000,70.61,70.61,68.8562,69.68,354235,0
+SANM.US,D,20240920,000000,69.29,69.965,68.72,69.03,1317002,0
+SANM.US,D,20240923,000000,69.5,69.89,68.6704,68.83,204444,0
+SANM.US,D,20240924,000000,69.44,69.585,68.5,69.26,203659,0
+SANM.US,D,20240925,000000,69.25,69.25,67.345,67.43,353386,0
+SANM.US,D,20240926,000000,69.01,70.03,68.65,68.86,402377,0
+SANM.US,D,20240927,000000,69.41,69.71,68.345,68.87,315763,0
+SANM.US,D,20240930,000000,68.68,68.82,67.365,68.45,320859,0
+SANM.US,D,20241001,000000,68.4,68.605,66.31,66.88,299813,0
+SANM.US,D,20241002,000000,66.74,67.46,66.6,66.79,180820,0
+SANM.US,D,20241003,000000,66.28,67.33,66.27,66.58,180529,0
+SANM.US,D,20241004,000000,67.98,68.29,66.678,67.28,158263,0
+SANM.US,D,20241007,000000,66.78,67.415,66.3691,67.18,160160,0
+SANM.US,D,20241008,000000,67.58,67.58,66.3,66.89,165381,0
+SANM.US,D,20241009,000000,66.85,67.83,66.32,67.14,266764,0
+SANM.US,D,20241010,000000,66.02,66.97,65.445,66.45,288498,0
+SANM.US,D,20241011,000000,66.32,67.705,66.28,67.35,347680,0
+SANM.US,D,20241014,000000,67.35,68.05,67.06,67.45,269566,0
+SANM.US,D,20241015,000000,67.31,68,66.84,66.96,412394,0
+SANM.US,D,20241016,000000,67.75,68.8629,67.5,67.9,567865,0
+SANM.US,D,20241017,000000,68.41,68.41,67.43,68.2,984577,0
+SANM.US,D,20241018,000000,68.58,68.78,67.1335,67.44,267324,0
+SANM.US,D,20241021,000000,67.32,67.32,65.555,65.79,198424,0
+SANM.US,D,20241022,000000,65.53,65.53,64.76,65.09,185603,0
+SANM.US,D,20241023,000000,64.87,65.43,64.45,65.4,211853,0
+SANM.US,D,20241024,000000,66.32,67.135,65.855,66.84,305781,0
+SANM.US,D,20241025,000000,67.43,68.15,67.28,67.5,267939,0
+SANM.US,D,20241028,000000,67.95,68.72,67.94,68.51,364586,0
+SANM.US,D,20241029,000000,68.17,70.18,67.8377,70.18,408637,0
+SANM.US,D,20241030,000000,68.43,72.405,67.69,71.8,670573,0
+SANM.US,D,20241031,000000,72.12,72.12,69.9,70.1,369884,0
+SANM.US,D,20241101,000000,70.38,71.87,70.38,71.35,320597,0
+SANM.US,D,20241104,000000,71.37,73.245,71.16,72.8,410565,0
+SANM.US,D,20241105,000000,68.73,74.51,68.1,74.4,860799,0
+SANM.US,D,20241106,000000,77.05,86.05,76.02,83.88,1349458,0
+SANM.US,D,20241107,000000,83.5,83.885,82.03,83.4,617764,0
+SANM.US,D,20241108,000000,83.58,84.345,82.59,83.27,675453,0
+SANM.US,D,20241111,000000,84.16,84.16,82.6472,83.38,334534,0
+SANM.US,D,20241112,000000,83.19,83.95,80.5,80.75,440328,0
+SANM.US,D,20241113,000000,81.63,81.63,78.435,78.59,399312,0
+SANM.US,D,20241114,000000,78.46,78.885,76.6,77.65,281467,0
+SANM.US,D,20241115,000000,78.04,78.34,76.4,76.96,238874,0
+SANM.US,D,20241118,000000,77.39,77.74,76.6,77.06,187717,0
+SANM.US,D,20241119,000000,76.11,77.3299,76.06,76.94,161889,0
+SANM.US,D,20241120,000000,76.83,77.64,75.6869,77.58,400970,0
+SANM.US,D,20241121,000000,78.05,80.01,78.05,79.52,207425,0
+SANM.US,D,20241122,000000,80.2,80.98,78.66,79.41,445450,0
+SANM.US,D,20241125,000000,80.66,81.38,78.68,78.84,449576,0
+SANM.US,D,20241126,000000,78.45,78.865,77.63,78.33,341493,0
+SANM.US,D,20241127,000000,78.82,79.29,77.905,78.67,194681,0
+SANM.US,D,20241129,000000,79.37,79.56,78.405,79.41,151056,0
+SANM.US,D,20241202,000000,78.93,80.51,78.295,80.02,403701,0
+SANM.US,D,20241203,000000,79.48,80.7,78.57,79.98,443749,0
+SANM.US,D,20241204,000000,80.22,81.38,78.97,79.46,378356,0
+SANM.US,D,20241205,000000,79.32,79.37,78.05,79.13,291317,0
+SANM.US,D,20241206,000000,79.35,79.555,78.11,78.53,165567,0
+SANM.US,D,20241209,000000,79.57,80.47,78.87,79.79,234796,0
+SANM.US,D,20241210,000000,79.45,79.975,78.32,79.34,249476,0
+SANM.US,D,20241211,000000,80.52,81.02,78.38,80.02,230401,0
+SANM.US,D,20241212,000000,79.88,81.41,79.13,80.96,428742,0
+SANM.US,D,20241213,000000,80.66,81.48,79.115,80.05,428011,0
+SANM.US,D,20241216,000000,80.14,81.64,79.59,80.23,374039,0
+SANM.US,D,20241217,000000,79.55,80.165,77.48,79.3,528659,0
+SANM.US,D,20241218,000000,80.56,82.73,77.355,78.34,599227,0
+SANM.US,D,20241219,000000,78.53,79.145,76.61,76.88,309350,0
+SANM.US,D,20241220,000000,76.08,78.4819,76.08,76.62,1320876,0
+SANM.US,D,20241223,000000,76.6,77.91,76.53,77.255,162206,0
+SANM.US,D,20241224,000000,77.41,77.9,77.01,77.7,99442,0
+SANM.US,D,20241226,000000,77.45,78.375,77.04,78.18,146439,0
+SANM.US,D,20241227,000000,77.54,78.12,75.9611,76.64,165074,0
+SANM.US,D,20241230,000000,76.08,76.31,74.6,75.64,634308,0
+SANM.US,D,20241231,000000,76.03,76.535,75.15,75.67,291260,0
+SANM.US,D,20250102,000000,75.91,76.86,74.83,75.47,208486,0
+SANM.US,D,20250103,000000,75.69,76.5725,75.35,76.3,328749,0
+SANM.US,D,20250106,000000,76.42,78.37,76.16,76.87,237089,0
+SANM.US,D,20250107,000000,77.2,78.23,76.63,77.29,208963,0
+SANM.US,D,20250108,000000,76.76,77.31,75.63,77.23,201067,0
+SANM.US,D,20250110,000000,76.12,77.62,75.67,77.39,355871,0
+SANM.US,D,20250113,000000,76.29,79.955,76.29,79.82,425967,0
+SANM.US,D,20250114,000000,80.43,81.8,79.8,81.74,268703,0
+SANM.US,D,20250115,000000,83.5,83.5,81.38,83.01,235682,0
+SANM.US,D,20250116,000000,83.12,83.58,82.33,82.56,260311,0
+SANM.US,D,20250117,000000,82.92,83.21,82.24,82.97,198384,0
+SANM.US,D,20250121,000000,83,85.49,82.8584,84.18,465043,0
+SANM.US,D,20250122,000000,84.07,85.15,83.53,83.65,386990,0
+SANM.US,D,20250123,000000,82.83,84.42,82,83.65,467131,0
+SANM.US,D,20250124,000000,83.5,84.18,82.53,84.01,382622,0
+SANM.US,D,20250127,000000,82.13,82.52,77.8121,78.51,710107,0
+SANM.US,D,20250128,000000,82,83,77.72,81.02,853081,0
+SANM.US,D,20250129,000000,81.59,83.21,80.935,82.83,668183,0
+SANM.US,D,20250130,000000,84,84.83,83.36,84.21,687148,0
+SANM.US,D,20250131,000000,83.8,85.105,83.43,83.73,738024,0
+SANM.US,D,20250203,000000,81.01,82.95,79.765,82.22,681669,0
+SANM.US,D,20250204,000000,81.91,87.53,81.91,87.375,662044,0
+SANM.US,D,20250205,000000,87.46,90.78,87,87.36,607920,0
+SANM.US,D,20250206,000000,87.77,88.01,86.45,87.85,405777,0
+SANM.US,D,20250207,000000,87.99,88.725,85.62,86.33,416827,0
+SANM.US,D,20250210,000000,87,89.75,86.5,89.1,672197,0
+SANM.US,D,20250211,000000,88.24,89.92,87.78,88.96,492496,0
+SANM.US,D,20250212,000000,87.37,89.27,86.7,88.59,516230,0
+SANM.US,D,20250213,000000,88.95,89.67,87.93,89.35,470326,0
+SANM.US,D,20250214,000000,89.39,90.315,89.09,89.655,331631,0
+SANM.US,D,20250218,000000,89.99,90.44,88.955,90.14,278451,0
+SANM.US,D,20250219,000000,89.37,91.1225,89.235,90.52,442562,0
+SANM.US,D,20250220,000000,90.45,90.52,88.02,88.56,227352,0
+SANM.US,D,20250221,000000,89.41,89.96,85.63,85.72,433714,0
+SANM.US,D,20250224,000000,86.04,86.42,84.62,84.955,407583,0
+SANM.US,D,20250225,000000,84.81,85.09,83.22,83.79,285098,0
+SANM.US,D,20250226,000000,84.59,85.6,83.73,84.28,274590,0
+SANM.US,D,20250227,000000,84.08,84.8,81.83,81.89,318091,0
+SANM.US,D,20250228,000000,81.66,82.27,80.6,81.92,559336,0
+SANM.US,D,20250303,000000,82.1,82.44,76.02,76.39,610367,0
+SANM.US,D,20250304,000000,75.19,76.545,74.12,74.9,469869,0
+SANM.US,D,20250305,000000,75.35,77.505,75.2,77.2,426537,0
+SANM.US,D,20250306,000000,76,77.47,75.39,75.66,408318,0
+SANM.US,D,20250307,000000,75.59,76.51,74.005,76.28,331012,0
+SANM.US,D,20250310,000000,75.04,75.23,72.8529,73.81,454006,0
+SANM.US,D,20250311,000000,73.85,76.32,73.22,74.9,378495,0
+SANM.US,D,20250312,000000,75.53,76.1,74.6755,74.79,272949,0
+SANM.US,D,20250313,000000,74.79,75.34,72.97,73.38,361752,0
+SANM.US,D,20250314,000000,74.47,75.92,73.895,75.63,275145,0
+SANM.US,D,20250317,000000,75.29,77.04,75.29,76.12,339292,0
+SANM.US,D,20250318,000000,75.45,76.58,75.405,76.19,274562,0
+SANM.US,D,20250319,000000,76.44,78.965,76.38,78.25,286928,0
+SANM.US,D,20250320,000000,77.46,79.53,77.39,78.32,240684,0
+SANM.US,D,20250321,000000,77.7,78.51,76.935,78.31,770972,0
+SANM.US,D,20250324,000000,79.81,80.985,79.555,80.8,233772,0
+SANM.US,D,20250325,000000,80.68,81.31,78.57,78.58,633910,0
+SANM.US,D,20250326,000000,79.6,80.66,77.69,78.53,256918,0
+SANM.US,D,20250327,000000,78.26,78.88,77.02,77.74,341658,0
+SANM.US,D,20250328,000000,77.43,77.75,75.16,76.65,417943,0
+SANM.US,D,20250331,000000,75.25,76.83,74.12,76.18,423334,0
+SANM.US,D,20250401,000000,75.57,76.68,74.53,76.04,291878,0
+SANM.US,D,20250402,000000,74.71,78.29,74.71,77.51,337513,0
+SANM.US,D,20250403,000000,73.12,73.17,69,69.16,495748,0
+SANM.US,D,20250404,000000,65.51,68.1436,63.665,67.3,732344,0
+SANM.US,D,20250407,000000,64.42,72.22,63.71,70.6,852383,0
+SANM.US,D,20250408,000000,73.29,74.13,69.315,70.52,542124,0
+SANM.US,D,20250409,000000,70,79.65,69.965,77.79,613655,0
+SANM.US,D,20250410,000000,74.79,76.42,72.85,74.64,424937,0
+SANM.US,D,20250411,000000,73.9,76.36,73.03,75.95,301864,0
+SANM.US,D,20250414,000000,77.72,78.325,74.782,75.8,357198,0
+SANM.US,D,20250415,000000,75.75,77.7486,75.64,76.55,263305,0
+SANM.US,D,20250416,000000,75.06,76.34,73.26,75.18,357208,0
+SANM.US,D,20250417,000000,75.04,75.62,72.75,74.92,358441,0
+SANM.US,D,20250421,000000,73.94,74.53,71.8366,73.06,222769,0
+SANM.US,D,20250422,000000,74.21,75.38,73.56,74.5,242582,0
+SANM.US,D,20250423,000000,77.8,79.205,76.515,77.39,331353,0
+SANM.US,D,20250424,000000,77.99,80.5,77.355,80.26,293691,0
+SANM.US,D,20250425,000000,79.65,82.27,79.17,82.24,273355,0
+SANM.US,D,20250428,000000,82.18,82.5,78.97,80.73,561114,0
+SANM.US,D,20250429,000000,75.05,79.4,74.9,79.01,663866,0
+SANM.US,D,20250430,000000,77.62,77.62,75.4,76.79,638222,0
+SANM.US,D,20250501,000000,77.55,79.34,76.94,78.51,509200,0
+SANM.US,D,20250502,000000,79.78,80.665,78.31,80.23,336246,0
+SANM.US,D,20250505,000000,79.54,80.47,78.6781,78.86,317145,0
+SANM.US,D,20250506,000000,77.91,79.025,77.35,78.7,234831,0
+SANM.US,D,20250507,000000,78.8,79.76,78.12,79.67,267445,0
+SANM.US,D,20250508,000000,80.71,81.85,79.955,80.54,387681,0
+SANM.US,D,20250509,000000,81.06,81.1364,79.4,79.95,257927,0
+SANM.US,D,20250512,000000,83.61,84.57,82.75,83.46,377516,0
+SANM.US,D,20250513,000000,84.22,85.73,83.645,85.27,223648,0
+SANM.US,D,20250514,000000,85.25,86.31,84.645,84.72,273273,0
+SANM.US,D,20250515,000000,84.25,85.11,83.13,84.12,226862,0
+SANM.US,D,20250516,000000,83.97,84.73,83.59,84.56,218462,0
+SANM.US,D,20250519,000000,81.5,81.5,78.43,81.37,1073730,0
+SANM.US,D,20250520,000000,82.2,83.2699,81.63,82.32,641545,0
+SANM.US,D,20250521,000000,81.57,83.01,81.25,82.11,626678,0
+SANM.US,D,20250522,000000,82.04,84.75,81.69,84.45,600631,0
+SANM.US,D,20250523,000000,83.09,84.74,83,84.2,412783,0
+SANM.US,D,20250527,000000,85.5,87.61,85.2,86.61,595129,0
+SANM.US,D,20250528,000000,86.61,87.2599,84.18,84.62,571444,0
+SANM.US,D,20250529,000000,84.83,85,82.45,83.95,413001,0
+SANM.US,D,20250530,000000,83.48,84.775,83.19,84.69,674691,0
+SANM.US,D,20250602,000000,84.1,86.1,84,85.98,625968,0
+SANM.US,D,20250603,000000,85.96,88.345,85.89,88.16,656093,0
+SANM.US,D,20250604,000000,88.31,88.5,87.6475,87.97,433102,0
+SANM.US,D,20250605,000000,88.16,88.25,85.87,86.03,469014,0
+SANM.US,D,20250606,000000,87.76,87.82,86.36,87.16,244319,0
+SANM.US,D,20250609,000000,87.95,88.405,87.325,87.91,303361,0
+SANM.US,D,20250610,000000,88.45,88.71,87.665,88.27,266393,0
+SANM.US,D,20250611,000000,88.35,88.97,87.515,87.78,359950,0
+SANM.US,D,20250612,000000,87.19,88.41,86.25,87.45,411375,0
+SANM.US,D,20250613,000000,86.3,87.44,85.66,86.33,654948,0
+SANM.US,D,20250616,000000,86.82,88.53,86.57,87.97,359301,0
+SANM.US,D,20250617,000000,87.7,90.57,87.7,88.96,437118,0
+SANM.US,D,20250618,000000,88.98,90.89,88.52,90.05,376961,0
+SANM.US,D,20250620,000000,90.68,90.97,89.1,89.85,845151,0
+SANM.US,D,20250623,000000,89.98,91.8,89.675,91.71,278894,0
+SANM.US,D,20250624,000000,92.75,93.86,91.8,93.65,325429,0
+SANM.US,D,20250625,000000,94,95.955,93.82,95.25,456759,0
+SANM.US,D,20250626,000000,95.88,97.09,95.37,97.01,379343,0
+SANM.US,D,20250627,000000,97.44,98.46,96.745,98.07,1305826,0
+SANM.US,D,20250630,000000,98.36,98.535,97.1509,97.83,453294,0
+SANM.US,D,20250701,000000,97.19,99.055,97.18,98.49,307831,0
+SANM.US,D,20250702,000000,98.58,101.46,98.2,101.24,349181,0
+SANM.US,D,20250703,000000,101.49,103.025,101.065,102.34,186529,0
+SANM.US,D,20250707,000000,101.9,103.1,101.105,101.29,435283,0
+SANM.US,D,20250708,000000,101.92,102.5,100.81,102.23,550939,0
+SANM.US,D,20250709,000000,102.93,103.67,101.81,103.46,552002,0
+SANM.US,D,20250710,000000,104.18,105.7199,102.97,104.34,601527,0
+SANM.US,D,20250711,000000,103.42,105.06,103.26,104.17,745415,0
+SANM.US,D,20250714,000000,103.98,105.74,102.476,104.92,473174,0
+SANM.US,D,20250715,000000,106.05,106.825,103.04,103.08,676678,0
+SANM.US,D,20250716,000000,103.11,105.2,102.4454,104.17,710428,0
+SANM.US,D,20250717,000000,103.86,107.025,103.86,104.61,883862,0
+SANM.US,D,20250718,000000,105.57,105.57,100.77,101.31,677448,0
+SANM.US,D,20250721,000000,101.31,102.58,100.23,102,448870,0
+SANM.US,D,20250722,000000,101.81,102.115,99.105,99.65,603588,0
+SANM.US,D,20250723,000000,100.35,101.36,99.92,100.65,427346,0
+SANM.US,D,20250724,000000,99.84,99.95,95.71,95.79,832762,0
+SANM.US,D,20250725,000000,96.51,98.76,95.49,98.58,792395,0
+SANM.US,D,20250728,000000,98.38,99.39,97.765,98.345,852760,0
+SANM.US,D,20250729,000000,105,121.55,103.95,120.76,3396470,0
+SANM.US,D,20250730,000000,120.75,121.7,114.83,115.9,1363061,0
+SANM.US,D,20250731,000000,117.21,118,113.6652,116.04,1007234,0
+SANM.US,D,20250801,000000,113.06,113.505,110.33,110.96,1826962,0
+SANM.US,D,20250804,000000,112.91,117.16,111.38,116.69,982107,0
+SANM.US,D,20250805,000000,116.87,118.853,114.78,117.05,1152764,0
+SANM.US,D,20250806,000000,116.97,117.54,113.8375,117.51,607395,0
+SANM.US,D,20250807,000000,117.7,119.1199,115.97,119.02,644749,0
+SANM.US,D,20250808,000000,120,122.08,119.17,121.25,1082727,0
+SANM.US,D,20250811,000000,121.06,122.94,117.5,119.16,676990,0
+SANM.US,D,20250812,000000,120.5,124.1,119.755,123.84,950123,0
+SANM.US,D,20250813,000000,124.12,125.7637,120.25,120.34,769058,0
+SANM.US,D,20250814,000000,118.42,119.075,116.33,116.8,486445,0
+SANM.US,D,20250815,000000,116.82,117.12,115.32,116.98,524152,0
+SANM.US,D,20250818,000000,116.38,117.79,116.16,117.41,435151,0
+SANM.US,D,20250819,000000,116.9,117.29,112.23,112.47,742615,0
+SANM.US,D,20250820,000000,111.69,112.01,108.365,109.61,527493,0
+SANM.US,D,20250821,000000,109.72,111.77,108.5,111.04,341946,0
+SANM.US,D,20250822,000000,111.11,115.715,111.005,115.48,573655,0
+SANM.US,D,20250825,000000,115.65,117.56,115.37,115.4425,481165,0
+SANM.US,D,20250826,000000,115.75,117.37,114.99,115.22,703603,0
+SANM.US,D,20250827,000000,115.14,117.07,113.95,116.95,723060,0
+SANM.US,D,20250828,000000,117.82,120.27,117.82,119.37,756271,0
+SANM.US,D,20250829,000000,119.04,119.12,116.16,117.52,638043,0
+SANM.US,D,20250902,000000,114.83,117.41,113.99,117.09,636266,0
+SANM.US,D,20250903,000000,117.09,117.825,115.06,116.5,487604,0
+SANM.US,D,20250904,000000,117.53,119.95,116.5,119.86,449213,0
+SANM.US,D,20250905,000000,120.4,122.87,118.81,120.93,626767,0
+SANM.US,D,20250908,000000,121.31,122.86,118.85,118.92,636875,0
+SANM.US,D,20250909,000000,118.68,118.92,116.2,117.76,590200,0
+SANM.US,D,20250910,000000,118.56,122.8,117.775,122.61,862880,0
+SANM.US,D,20250911,000000,123,123,117.5,117.75,1029544,0
+SANM.US,D,20250912,000000,118.12,119.09,116.3683,117.03,851708,0
+SANM.US,D,20250915,000000,117.53,119.4399,117,119.205,520288,0
+SANM.US,D,20250916,000000,119.01,119.43,116.735,117.39,533200,0
+SANM.US,D,20250917,000000,116.84,117.95,115.61,116.19,714715,0
+SANM.US,D,20250918,000000,117.47,120.4363,117.46,119.37,533345,0
+SANM.US,D,20250919,000000,119.37,119.99,117.1916,118.3,1074659,0
+SANM.US,D,20250922,000000,118.26,120.175,117.25,117.75,552454,0
+SANM.US,D,20250923,000000,118.61,119.0475,116.19,117.49,626804,0
+SANM.US,D,20250924,000000,117.13,117.175,112.8487,113.17,632790,0
+SANM.US,D,20250925,000000,111.13,113.68,110.44,113.14,535210,0
+SANM.US,D,20250926,000000,112.74,114.29,112.15,114.11,498237,0
+SANM.US,D,20250929,000000,114.84,115.5138,112.52,113.59,460356,0
+SANM.US,D,20250930,000000,113.59,115.365,111.52,115.11,620314,0
+SANM.US,D,20251001,000000,113.68,116.54,112.6,116.52,584162,0
+SANM.US,D,20251002,000000,117.66,118,115.97,116.74,388817,0
+SANM.US,D,20251003,000000,117.03,117.84,113.71,114.08,603463,0
+SANM.US,D,20251006,000000,160.25,160.25,133.06,140,4394705,0
+SANM.US,D,20251007,000000,140.37,142.498,123.645,125.62,2186953,0
+SANM.US,D,20251008,000000,126.2,135.48,125.2,134.68,1163785,0
+SANM.US,D,20251009,000000,133.99,137,128.79,130.35,896298,0
+SANM.US,D,20251010,000000,130.36,130.58,122.36,122.71,547367,0
+SANM.US,D,20251013,000000,126.11,126.35,123.51,125.35,411087,0
+SANM.US,D,20251014,000000,123.45,127.4,121.91,125.51,407473,0
+SANM.US,D,20251015,000000,127.5,131.99,126.23,131.94,686132,0
+SANM.US,D,20251016,000000,132.41,137,132.41,133.12,1634789,0
+SANM.US,D,20251017,000000,130.33,133.05,128.05,129.25,570096,0
+SANM.US,D,20251020,000000,131.17,133.26,130.2275,132.67,585093,0
+SANM.US,D,20251021,000000,130.57,132.5,128.98,129.7,640106,0
+SANM.US,D,20251022,000000,129.88,130.14,124.43,127.23,681697,0
+SANM.US,D,20251023,000000,127.69,134.34,126.326,132.79,391152,0
+SANM.US,D,20251024,000000,136.66,136.66,133.77,133.77,503255,0
+SANM.US,D,20251027,000000,137.22,137.66,133.125,134.955,593379,0
+SANM.US,D,20251028,000000,136.56,136.988,132.96,134.89,371404,0
+SANM.US,D,20251029,000000,134.89,140,133.26,138.09,506858,0
+SANM.US,D,20251030,000000,137.92,139.983,134.82,135.48,384864,0
+SANM.US,D,20251031,000000,135.51,138.2899,133.99,137.05,570455,0
+SANM.US,D,20251103,000000,138.07,141.5,136.45,140.34,1220367,0
+SANM.US,D,20251104,000000,150,167.69,145.6601,163.58,2111526,0
+SANM.US,D,20251105,000000,162.01,178.39,159.01,177.76,1302686,0
+SANM.US,D,20251106,000000,177.23,177.88,169.26,172.51,932198,0
+SANM.US,D,20251107,000000,168.26,174,165,170.31,768009,0
+SANM.US,D,20251110,000000,173.83,176.87,171.5865,174.43,494144,0
+SANM.US,D,20251111,000000,171.8,173.79,168.02,169.17,539255,0
+SANM.US,D,20251112,000000,170.75,173.2648,168.24,169.8,886770,0
+SANM.US,D,20251113,000000,167.69,171.0099,150.54,154.54,1082383,0
+SANM.US,D,20251114,000000,149.08,162.69,147.6152,160.37,767561,0
+SANM.US,D,20251117,000000,158.97,163.4399,157.14,158.88,640239,0
+SANM.US,D,20251118,000000,156.89,159.3769,155.6779,156.45,441706,0
+SANM.US,D,20251119,000000,156.12,164.53,155.35,155.6,630768,0
+SANM.US,D,20251120,000000,162.82,163.27,142.745,144.45,1207577,0
+SANM.US,D,20251121,000000,144.45,148.275,142.65,146.88,969677,0
+SANM.US,D,20251124,000000,146.86,154.6,145,153.71,867782,0
+SANM.US,D,20251125,000000,153.23,155.27,149,154.32,635257,0
+SANM.US,D,20251126,000000,156.76,160.25,155.42,155.59,747909,0
+SANM.US,D,20251128,000000,156.79,158.28,154.73,156.165,256660,0
+SANM.US,D,20251201,000000,155.04,155.485,151.06,151.96,455607,0
+SANM.US,D,20251202,000000,154.96,158.89,153.17,154.15,454705,0
+SANM.US,D,20251203,000000,154.55,157.895,151.22,157.46,360850,0
+SANM.US,D,20251204,000000,157.59,163.3,156.1683,160.76,545524,0
+SANM.US,D,20251205,000000,161.54,162.9999,156.635,158.09,389222,0
+SANM.US,D,20251208,000000,163.35,167.06,158.91,160.96,938237,0
+SANM.US,D,20251209,000000,157.25,164.89,157.25,164.27,479874,0
+SANM.US,D,20251210,000000,163.24,170,162,169.19,507320,0
+SANM.US,D,20251211,000000,167.79,177,163.69,176.63,697482,0
+SANM.US,D,20251212,000000,176.02,176.1168,159.705,160.63,1111793,0
+SANM.US,D,20251215,000000,162.27,164.24,156.43,158.17,659132,0
+SANM.US,D,20251216,000000,156.3,158.51,144.15,146.84,939519,0
+SANM.US,D,20251217,000000,149.22,150.73,141.01,142.87,1023135,0
+SANM.US,D,20251218,000000,145.63,147.29,142.55,144.99,668423,0
+SANM.US,D,20251219,000000,144.99,152.4725,144.815,151.52,1408458,0
+SANM.US,D,20251222,000000,154.23,154.78,151.315,152.89,613794,0
+SANM.US,D,20251223,000000,151.31,156.01,151.31,154.17,360109,0
+SANM.US,D,20251224,000000,153.23,156.35,152.4,154.02,190040,0
+SANM.US,D,20251226,000000,154.58,154.84,152.455,154.34,318769,0
+SANM.US,D,20251229,000000,152.48,154.69,150.94,153.76,337639,0
+SANM.US,D,20251230,000000,154.35,155.435,151.84,152.03,466034,0
+SANM.US,D,20251231,000000,152.03,153.2,150.01,150.07,563673,0
+SANM.US,D,20260102,000000,153.9,159.77,153.44,159.29,459670,0
+SANM.US,D,20260105,000000,164.72,165.9,150.34,153.3,870289,0
+SANM.US,D,20260106,000000,152.56,156.67,144,154.95,845714,0
+SANM.US,D,20260107,000000,154.95,156.15,149.535,153.395,477209,0
+SANM.US,D,20260108,000000,153.37,153.37,146.47,149.1,542966,0
+SANM.US,D,20260109,000000,150.64,154.6,148.62,153.41,461936,0
+SANM.US,D,20260112,000000,153.02,162.31,151.51,161.01,580921,0
+SANM.US,D,20260113,000000,161.78,169.7999,161.78,167.21,542299,0
+SANM.US,D,20260114,000000,167.21,170.9,163.855,166.99,463634,0
+SANM.US,D,20260115,000000,169.87,176.451,169.56,174.4,527047,0
+SANM.US,D,20260116,000000,175.78,178.87,171.785,177.44,586689,0
+SANM.US,D,20260120,000000,172.26,180.99,172,174.73,584909,0
+SANM.US,D,20260121,000000,177,183.165,170.96,181.17,563036,0
+SANM.US,D,20260122,000000,183.44,185.29,175.01,179.51,494489,0
+SANM.US,D,20260123,000000,181.695,184.68,173.5,177.83,941872,0
+SANM.US,D,20260126,000000,178,183.45,175.1601,182.54,1219321,0
+SANM.US,D,20260127,000000,156.97,159.7,142,143.19,3698859,0
+SANM.US,D,20260128,000000,145.01,154.9,145,152.65,1815021,0
+SANM.US,D,20260129,000000,151.93,155.5,148.79,154.43,1326517,0
+SANM.US,D,20260130,000000,147.72,153.5,137.01,141.68,2052664,0
+SANM.US,D,20260202,000000,141.46,154.28,141,150.47,1060495,0
+SANM.US,D,20260203,000000,153.26,156,148.4259,154.65,787550,0
+SANM.US,D,20260204,000000,154,154.82,142.71,145.69,1425539,0
+SANM.US,D,20260205,000000,142.22,149.35,140.76,142.34,1248850,0
+SANM.US,D,20260206,000000,147.03,151.7,144.26,149.79,1101075,0
+SANM.US,D,20260209,000000,150.02,153.26,145.9907,150.82,813806,0
+SANM.US,D,20260210,000000,150.82,152.875,148.6,149.69,565297,0
+SANM.US,D,20260211,000000,152.85,154.005,146.44,149.34,516084,0
+SANM.US,D,20260212,000000,151.91,152.42,141.07,141.29,747206,0
+SANM.US,D,20260213,000000,141.39,149.09,140.0233,145.81,599202,0
+SANM.US,D,20260217,000000,144.85,148.59,142.0201,146.7,535364,0
+SANM.US,D,20260218,000000,146.7,152.565,146.7,147.8,529954,0
diff --git a/daily/us/nasdaq stocks/2/sbac.us.txt b/daily/us/nasdaq stocks/2/sbac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a4563d74a0d2ebae5851e909cb7457c900d6e62
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbac.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBAC.US,D,20050225,000000,8.49748,8.89709,8.43898,8.79955,488263.26003369,0
+SBAC.US,D,20050228,000000,8.80918,8.81912,8.44871,8.47811,603258.70506648,0
+SBAC.US,D,20050301,000000,8.47811,8.83858,8.47811,8.76051,751020.67887567,0
+SBAC.US,D,20050302,000000,8.68255,8.88736,8.41961,8.88736,400275.76250708,0
+SBAC.US,D,20050303,000000,8.91656,8.9847,8.79955,8.89709,415228.94565501,0
+SBAC.US,D,20050304,000000,8.99433,9.03366,8.74104,8.93592,275148.43602267,0
+SBAC.US,D,20050307,000000,8.85815,9.24762,8.85815,9.22846,484210.10475505,0
+SBAC.US,D,20050308,000000,9.24762,9.24762,8.88736,9.07251,614941.98052812,0
+SBAC.US,D,20050309,000000,9.01401,9.15049,8.88736,9.08234,415734.33163362,0
+SBAC.US,D,20050310,000000,9.01401,9.11144,8.84842,9.01401,401169.75204693,0
+SBAC.US,D,20050311,000000,8.91656,9.87141,8.77034,9.80287,1348219.7859238,0
+SBAC.US,D,20050314,000000,9.68666,9.77507,9.25756,9.44132,924796.94289845,0
+SBAC.US,D,20050315,000000,9.49099,9.59926,9.13091,9.2381,734176.82866037,0
+SBAC.US,D,20050316,000000,9.25756,9.46119,9.10161,9.30593,318319.67413952,0
+SBAC.US,D,20050317,000000,9.35431,9.35431,8.93592,9.02384,1127964.1197888,0
+SBAC.US,D,20050318,000000,9.11144,9.18921,8.82884,9.03366,821852.23524401,0
+SBAC.US,D,20050321,000000,8.96532,9.10161,8.87743,9.00407,241174.8200185,0
+SBAC.US,D,20050322,000000,8.96532,9.16995,8.88736,9.00407,310519.41405534,0
+SBAC.US,D,20050323,000000,9.00407,9.00407,8.50702,8.59493,677570.57882137,0
+SBAC.US,D,20050324,000000,8.57545,8.91656,8.57545,8.87743,418946.85485621,0
+SBAC.US,D,20050328,000000,8.79002,8.81912,8.59493,8.72177,430004.94168694,0
+SBAC.US,D,20050329,000000,8.65344,8.77034,8.47811,8.68255,553324.15419209,0
+SBAC.US,D,20050330,000000,8.65344,8.83858,8.54635,8.56553,425318.54381757,0
+SBAC.US,D,20050331,000000,8.54635,8.92619,8.45855,8.90692,786415.81878781,0
+SBAC.US,D,20050401,000000,8.92619,9.19915,8.59493,8.6435,412070.7866612,0
+SBAC.US,D,20050404,000000,8.6145,8.66327,8.44871,8.49748,315253.12893864,0
+SBAC.US,D,20050405,000000,8.53663,8.72177,8.43898,8.65344,365106.13346987,0
+SBAC.US,D,20050406,000000,8.67311,8.87743,8.55589,8.85815,360482.15378909,0
+SBAC.US,D,20050407,000000,8.79002,8.86759,8.65344,8.76051,325398.09807495,0
+SBAC.US,D,20050408,000000,8.75068,9.15049,8.7021,8.83858,473671.49833261,0
+SBAC.US,D,20050411,000000,8.81912,9.01401,8.79955,8.88736,410113.67442531,0
+SBAC.US,D,20050412,000000,8.87743,8.88736,8.65344,8.78018,507201.13980179,0
+SBAC.US,D,20050413,000000,8.76051,8.89709,8.7021,8.77034,404331.93802065,0
+SBAC.US,D,20050414,000000,8.79955,8.86759,8.71183,8.77034,534932.93694668,0
+SBAC.US,D,20050415,000000,8.77034,8.77034,8.27329,8.40987,562726.14553517,0
+SBAC.US,D,20050418,000000,8.46828,8.69216,8.44871,8.46828,498890.46001413,0
+SBAC.US,D,20050419,000000,8.46828,8.53663,8.25393,8.3026,770920.00009711,0
+SBAC.US,D,20050420,000000,8.37094,8.6145,8.27329,8.43898,1173576.7144755,0
+SBAC.US,D,20050421,000000,8.44871,8.77034,8.28303,8.72177,1161674.9753539,0
+SBAC.US,D,20050422,000000,8.77034,8.90692,8.48784,8.54635,461764.72548602,0
+SBAC.US,D,20050425,000000,8.68255,8.82884,8.55589,8.79955,357038.07922174,0
+SBAC.US,D,20050426,000000,8.81912,9.00407,8.52679,8.52679,342109.05795326,0
+SBAC.US,D,20050427,000000,8.51685,8.62403,8.39021,8.55589,272685.93780818,0
+SBAC.US,D,20050428,000000,8.47811,8.56553,8.12738,8.23436,364057.10520352,0
+SBAC.US,D,20050429,000000,8.21469,8.41961,8.03958,8.26357,529614.30323156,0
+SBAC.US,D,20050502,000000,8.32217,8.40005,8.13691,8.24429,348836.12789162,0
+SBAC.US,D,20050503,000000,8.15628,8.55589,8.00063,8.32217,1169907.1290332,0
+SBAC.US,D,20050504,000000,8.78018,9.39344,8.53663,9.33573,2091200.5994106,0
+SBAC.US,D,20050505,000000,9.2675,9.71646,9.21862,9.45125,755525.86264911,0
+SBAC.US,D,20050506,000000,9.30593,10.0572,9.30593,9.89128,2679235.3069304,0
+SBAC.US,D,20050509,000000,9.7552,10.2309,9.7552,10.0274,2432132.7724855,0
+SBAC.US,D,20050510,000000,9.97874,10.3203,9.86149,10.2806,923018.02452355,0
+SBAC.US,D,20050511,000000,10.2409,10.3303,9.91909,10.1832,914823.12040828,0
+SBAC.US,D,20050512,000000,10.2309,10.2309,9.93897,9.99749,516980.66051134,0
+SBAC.US,D,20050513,000000,9.98772,10.0572,9.93897,10.0472,433717.81716324,0
+SBAC.US,D,20050516,000000,9.95881,10.2112,9.94889,10.0959,971240.10219154,0
+SBAC.US,D,20050517,000000,10.0373,10.2022,9.98772,10.1346,446913.22358079,0
+SBAC.US,D,20050518,000000,10.2112,10.7188,10.0959,10.5528,899356.49732193,0
+SBAC.US,D,20050519,000000,10.5727,11.2055,10.5727,11.0902,1583511.1882949,0
+SBAC.US,D,20050520,000000,11.1558,11.1558,10.817,10.9541,742528.78499209,0
+SBAC.US,D,20050523,000000,11.0803,11.1855,10.8955,10.9641,605301.39062545,0
+SBAC.US,D,20050524,000000,11.0028,11.0028,10.4177,10.6501,699584.06449515,0
+SBAC.US,D,20050525,000000,10.6024,10.8955,10.4277,10.6024,767529.28301354,0
+SBAC.US,D,20050526,000000,10.5429,10.8558,10.4277,10.7783,502173.45538513,0
+SBAC.US,D,20050527,000000,11.1001,11.1001,10.826,10.9342,491130.46972906,0
+SBAC.US,D,20050531,000000,10.9054,11.1091,10.6313,10.9541,1007946.0240641,0
+SBAC.US,D,20050601,000000,10.9829,10.9929,10.7286,10.9144,450085.47700428,0
+SBAC.US,D,20050602,000000,10.8558,10.9929,10.7585,10.9342,478514.94841843,0
+SBAC.US,D,20050603,000000,10.8955,10.973,10.4763,10.6988,613514.4161503,0
+SBAC.US,D,20050606,000000,10.7188,10.9054,10.6024,10.8558,558122.30075394,0
+SBAC.US,D,20050607,000000,10.826,10.8856,10.6313,10.6591,540433.79150268,0
+SBAC.US,D,20050608,000000,10.7188,10.8955,10.3601,10.4565,402077.83601646,0
+SBAC.US,D,20050609,000000,10.4277,10.6313,10.4277,10.6024,211100.32731143,0
+SBAC.US,D,20050610,000000,10.5727,10.8081,10.4763,10.6889,326466.25449588,0
+SBAC.US,D,20050613,000000,10.7386,11.127,10.5429,11.0614,459755.26251131,0
+SBAC.US,D,20050614,000000,11.127,11.6554,10.8657,11.4409,538950.8561511,0
+SBAC.US,D,20050615,000000,11.3037,11.8192,11.1001,11.8094,739186.39166745,0
+SBAC.US,D,20050616,000000,11.8392,12.4241,11.7398,12.1043,1653353.1143505,0
+SBAC.US,D,20050617,000000,12.2007,12.2891,11.8789,12.1431,1173565.6402807,0
+SBAC.US,D,20050620,000000,12.171,12.2196,11.721,11.9475,729890.10854699,0
+SBAC.US,D,20050621,000000,12.0359,12.0846,11.9087,11.9772,723066.39109081,0
+SBAC.US,D,20050622,000000,12.0359,12.0846,11.6167,11.9872,1481036.6305449,0
+SBAC.US,D,20050623,000000,11.9475,12.3259,11.9087,11.9573,683409.69968974,0
+SBAC.US,D,20050624,000000,11.8988,12.7172,11.8988,12.7172,3235769.9708551,0
+SBAC.US,D,20050627,000000,12.7073,12.7073,12.0646,12.5126,1192658.5587754,0
+SBAC.US,D,20050628,000000,12.6289,13.2139,12.5702,13.1166,1065098.9364258,0
+SBAC.US,D,20050629,000000,13.1553,13.9539,13.1453,13.6042,1300164.8279221,0
+SBAC.US,D,20050630,000000,13.0867,13.4484,12.8652,13.1553,1479148.9837124,0
+SBAC.US,D,20050701,000000,13.204,13.4085,13.0569,13.3708,331336.88669608,0
+SBAC.US,D,20050705,000000,13.4085,13.8188,13.204,13.5844,589063.60088647,0
+SBAC.US,D,20050706,000000,14.3532,14.8608,14.0334,14.3532,1400096.3478594,0
+SBAC.US,D,20050707,000000,14.1396,14.5985,14.1118,14.4624,863362.34414829,0
+SBAC.US,D,20050708,000000,14.5688,15.0664,14.3631,14.9493,643549.64580326,0
+SBAC.US,D,20050711,000000,15.0077,15.134,14.822,15.0863,522092.9115061,0
+SBAC.US,D,20050712,000000,15.1051,15.1051,14.4327,14.5985,712550.93980286,0
+SBAC.US,D,20050713,000000,14.6661,14.9393,14.5011,14.7823,518651.85717368,0
+SBAC.US,D,20050714,000000,14.9493,15.0277,14.4227,14.4824,288395.18643406,0
+SBAC.US,D,20050715,000000,14.4029,14.5201,14.227,14.4624,321582.53461096,0
+SBAC.US,D,20050718,000000,14.383,14.4426,13.9638,14.1396,591892.5542727,0
+SBAC.US,D,20050719,000000,14.1794,14.6175,14.0532,14.5786,508870.32297418,0
+SBAC.US,D,20050720,000000,14.5886,14.9094,14.2757,14.8121,535480.60621433,0
+SBAC.US,D,20050721,000000,14.8121,14.9094,14.4227,14.4227,556868.90325719,0
+SBAC.US,D,20050722,000000,14.4227,14.5201,14.1595,14.4327,381524.13055978,0
+SBAC.US,D,20050725,000000,14.3333,14.6859,14.1893,14.3234,254491.03583333,0
+SBAC.US,D,20050726,000000,14.2946,14.8309,14.2658,14.6661,309279.10424331,0
+SBAC.US,D,20050727,000000,14.7625,14.8309,14.5201,14.822,253210.45622218,0
+SBAC.US,D,20050728,000000,14.8409,15.9126,14.7625,15.5928,1468956.6975621,0
+SBAC.US,D,20050729,000000,15.6603,16.3031,15.4459,16.166,1037270.4917631,0
+SBAC.US,D,20050801,000000,16.1272,16.4202,15.7379,15.8352,734899.67155407,0
+SBAC.US,D,20050802,000000,15.3475,15.4369,14.4127,15.134,2964042.4542653,0
+SBAC.US,D,20050803,000000,14.9493,14.969,13.8863,14.2558,1732522.5326209,0
+SBAC.US,D,20050804,000000,14.246,14.3631,13.5158,13.934,920701.50433078,0
+SBAC.US,D,20050805,000000,13.8376,14.2857,13.4881,14.0631,590283.77579897,0
+SBAC.US,D,20050808,000000,14.0334,14.1297,13.8287,13.8963,383137.94275841,0
+SBAC.US,D,20050809,000000,14.0234,14.1794,13.8566,13.9837,316154.16569333,0
+SBAC.US,D,20050810,000000,14.1198,14.3234,14.0035,14.2658,527663.23146555,0
+SBAC.US,D,20050811,000000,14.1893,14.3234,14.0731,14.2558,275931.68361502,0
+SBAC.US,D,20050812,000000,14.1297,14.2757,13.7105,14.1297,378877.39801443,0
+SBAC.US,D,20050815,000000,14.0929,14.227,13.8763,14.1694,220049.2834147,0
+SBAC.US,D,20050816,000000,14.0432,14.1297,13.79,13.9053,434924.90439103,0
+SBAC.US,D,20050817,000000,13.9638,13.9638,13.5655,13.7701,868472.5816531,0
+SBAC.US,D,20050818,000000,13.6609,13.8188,13.351,13.6807,388384.09083514,0
+SBAC.US,D,20050819,000000,13.6042,14.0334,13.5456,13.8089,337308.89790147,0
+SBAC.US,D,20050822,000000,13.9837,14.4525,13.8963,14.4227,566946.42048003,0
+SBAC.US,D,20050823,000000,14.4624,14.5389,14.1396,14.4029,429423.04309005,0
+SBAC.US,D,20050824,000000,14.4029,14.6562,14.1396,14.4624,485760.49202011,0
+SBAC.US,D,20050825,000000,14.4624,14.7148,14.4624,14.676,355097.07490549,0
+SBAC.US,D,20050826,000000,14.7058,14.7148,14.1983,14.2857,528534.06587092,0
+SBAC.US,D,20050829,000000,14.1496,14.237,13.8376,14.1396,370366.37597629,0
+SBAC.US,D,20050830,000000,14.0929,14.5688,14.0432,14.5201,462235.88213538,0
+SBAC.US,D,20050831,000000,14.4724,14.7625,14.383,14.6661,344230.26962045,0
+SBAC.US,D,20050901,000000,14.7625,15.124,14.6661,15.0277,299579.11638696,0
+SBAC.US,D,20050902,000000,15.124,15.2501,14.7237,14.8796,428495.83096595,0
+SBAC.US,D,20050906,000000,14.8796,15.2204,14.676,14.8409,516242.71644298,0
+SBAC.US,D,20050907,000000,14.8022,15.2601,14.5985,15.1617,467888.75518297,0
+SBAC.US,D,20050908,000000,15.1051,15.4369,15.0564,15.2501,338262.28539498,0
+SBAC.US,D,20050909,000000,15.1617,15.5829,15.1617,15.5432,366642.42630524,0
+SBAC.US,D,20050912,000000,15.5928,15.5928,14.969,15.1617,751103.23196382,0
+SBAC.US,D,20050913,000000,15.0961,15.2005,14.6175,14.8608,592748.28750341,0
+SBAC.US,D,20050914,000000,14.7823,15.0961,14.2171,14.2946,952010.26638002,0
+SBAC.US,D,20050915,000000,14.3631,14.7058,14.246,14.5488,339824.75359975,0
+SBAC.US,D,20050916,000000,14.6562,14.7148,14.2558,14.6362,555738.32864768,0
+SBAC.US,D,20050919,000000,14.6959,14.8509,14.6085,14.6959,231029.85088218,0
+SBAC.US,D,20050920,000000,14.6462,14.8996,14.1198,14.1794,437530.3603923,0
+SBAC.US,D,20050921,000000,14.1297,14.1794,13.7989,13.9053,467278.66772671,0
+SBAC.US,D,20050922,000000,13.8287,14.3432,13.6122,14.1694,392784.57313095,0
+SBAC.US,D,20050923,000000,14.2658,14.2757,13.7502,14.0631,354239.32818482,0
+SBAC.US,D,20050926,000000,14.2946,14.2946,13.934,14.1794,410134.81606985,0
+SBAC.US,D,20050927,000000,14.2757,14.8608,14.1396,14.6362,549613.29220576,0
+SBAC.US,D,20050928,000000,14.676,14.6859,14.1893,14.4724,899228.64070981,0
+SBAC.US,D,20050929,000000,14.373,15.3375,14.3234,15.0177,447853.52338959,0
+SBAC.US,D,20050930,000000,15.0961,15.2701,15.0077,15.0366,1453770.9563244,0
+SBAC.US,D,20051003,000000,15.0077,15.5332,15.0077,15.2402,452949.66646472,0
+SBAC.US,D,20051004,000000,15.3177,15.4269,14.7148,14.7625,616597.06927082,0
+SBAC.US,D,20051005,000000,14.8121,15.2601,14.7148,14.7922,951833.07926402,0
+SBAC.US,D,20051006,000000,14.8022,14.9393,14.4525,14.9193,854664.06754437,0
+SBAC.US,D,20051007,000000,14.959,15.2501,14.8121,14.979,560960.31484497,0
+SBAC.US,D,20051010,000000,14.969,15.2303,14.7058,14.8706,294517.20264107,0
+SBAC.US,D,20051011,000000,14.9493,15.1051,14.4426,14.5201,665852.06728552,0
+SBAC.US,D,20051012,000000,14.4327,14.4923,13.79,14.083,1215871.0777171,0
+SBAC.US,D,20051013,000000,14.373,14.373,14.083,14.1893,1867772.6798521,0
+SBAC.US,D,20051014,000000,14.3135,14.7723,14.1983,14.6562,1003111.6346831,0
+SBAC.US,D,20051017,000000,14.7237,14.8309,14.5488,14.7525,605171.52052337,0
+SBAC.US,D,20051018,000000,14.8409,14.969,14.3333,14.7148,718933.70295897,0
+SBAC.US,D,20051019,000000,14.8022,14.9293,14.1794,14.9094,1053219.3456936,0
+SBAC.US,D,20051020,000000,14.969,14.969,14.4624,14.5985,650062.27906145,0
+SBAC.US,D,20051021,000000,14.5201,15.2898,14.5201,15.0763,911100.17748221,0
+SBAC.US,D,20051024,000000,15.1518,15.718,14.959,15.563,752644.55852408,0
+SBAC.US,D,20051025,000000,15.5928,15.5928,14.8121,15.1816,527051.13051934,0
+SBAC.US,D,20051026,000000,15.2005,15.2204,14.5011,14.5588,1078666.838485,0
+SBAC.US,D,20051027,000000,14.6085,14.7922,13.8863,14.2757,1592504.4411772,0
+SBAC.US,D,20051028,000000,14.2757,14.3929,14.1297,14.2757,678744.44346491,0
+SBAC.US,D,20051031,000000,14.3432,14.5985,14.3432,14.3929,1625648.4993201,0
+SBAC.US,D,20051101,000000,14.2857,14.6462,14.2757,14.2946,994453.62787827,0
+SBAC.US,D,20051102,000000,14.2946,14.8121,14.1496,14.2558,1409009.0611434,0
+SBAC.US,D,20051103,000000,14.383,14.6175,14.227,14.5201,1635176.3337853,0
+SBAC.US,D,20051104,000000,14.5786,15.0366,14.373,14.979,1114766.6998813,0
+SBAC.US,D,20051107,000000,15.0961,15.1717,14.5201,14.959,1132226.6780226,0
+SBAC.US,D,20051108,000000,15.1051,16.2554,14.969,16.011,3155052.1788096,0
+SBAC.US,D,20051109,000000,15.9613,17.0351,15.9316,16.594,3307822.7088808,0
+SBAC.US,D,20051110,000000,16.6825,16.7797,16.1858,16.6636,974243.22245884,0
+SBAC.US,D,20051111,000000,16.761,16.9675,16.4987,16.6924,714479.86317937,0
+SBAC.US,D,20051114,000000,16.6239,16.751,16.4202,16.5365,600954.26581344,0
+SBAC.US,D,20051115,000000,16.5464,16.7123,16.021,16.4392,921855.23407476,0
+SBAC.US,D,20051116,000000,16.3815,16.3915,16.0308,16.2742,671061.97254308,0
+SBAC.US,D,20051117,000000,16.4392,17.1095,16.2057,16.9576,1835052.4613447,0
+SBAC.US,D,20051118,000000,17.5407,17.5407,16.9675,17.2079,761939.83489953,0
+SBAC.US,D,20051121,000000,17.1384,18.0085,17.1007,17.8526,1547911.6791524,0
+SBAC.US,D,20051122,000000,17.7343,18.2329,17.492,18.2042,959249.76951182,0
+SBAC.US,D,20051123,000000,18.2728,18.6521,18.0751,18.1545,1835531.6719538,0
+SBAC.US,D,20051125,000000,18.2142,18.2242,17.5794,17.5794,922482.43619563,0
+SBAC.US,D,20051128,000000,17.7066,17.9301,17.0649,17.5209,759528.68067889,0
+SBAC.US,D,20051129,000000,17.6778,17.6778,17.1782,17.2377,529001.19554039,0
+SBAC.US,D,20051130,000000,17.3271,18.3582,17.3271,17.9698,1029426.9416449,0
+SBAC.US,D,20051201,000000,17.9698,18.9731,17.8724,18.6998,2035749.0860607,0
+SBAC.US,D,20051202,000000,18.7585,18.9332,18.5548,18.6801,717714.53479145,0
+SBAC.US,D,20051205,000000,18.7297,18.7297,18.3204,18.4664,469004.22861782,0
+SBAC.US,D,20051206,000000,18.4863,18.5647,18.3204,18.4566,908985.00628488,0
+SBAC.US,D,20051207,000000,18.545,18.5647,17.94,18.1745,708770.61241306,0
+SBAC.US,D,20051208,000000,18.0851,18.368,17.9301,18.2142,648455.51407768,0
+SBAC.US,D,20051209,000000,18.2728,18.5151,17.9598,18.3493,609095.81244492,0
+SBAC.US,D,20051212,000000,18.4664,18.4664,17.8427,18.0085,533325.16521792,0
+SBAC.US,D,20051213,000000,18.0949,18.1248,17.1007,17.2279,1057052.0238221,0
+SBAC.US,D,20051214,000000,17.1285,17.6579,17.1007,17.5506,524875.55462338,0
+SBAC.US,D,20051215,000000,17.5407,17.6479,17.1484,17.4344,371540.24061982,0
+SBAC.US,D,20051216,000000,17.5407,17.5705,17.1582,17.482,778231.98886729,0
+SBAC.US,D,20051219,000000,17.5307,17.5307,16.2454,16.9278,458916.64394521,0
+SBAC.US,D,20051220,000000,16.8791,17.2179,16.5166,17.0152,610964.33112279,0
+SBAC.US,D,20051221,000000,17.0152,17.4344,16.908,17.347,485288.32862575,0
+SBAC.US,D,20051222,000000,17.4245,17.5894,17.1979,17.356,356984.72173794,0
+SBAC.US,D,20051223,000000,17.482,17.6381,17.4245,17.6181,441453.64556886,0
+SBAC.US,D,20051227,000000,17.6381,17.8227,17.2676,17.5407,937258.43222755,0
+SBAC.US,D,20051228,000000,17.5407,17.6381,17.3371,17.4443,406093.74173093,0
+SBAC.US,D,20051229,000000,17.4245,17.5993,17.3073,17.5109,286267.93429702,0
+SBAC.US,D,20051230,000000,17.4056,17.5506,17.2973,17.4443,384355.09743597,0
+SBAC.US,D,20060103,000000,17.5307,18.1645,17.3172,17.9499,627895.76815113,0
+SBAC.US,D,20060104,000000,17.9121,18.4664,17.794,18.2429,711782.79338516,0
+SBAC.US,D,20060105,000000,18.2042,18.3493,17.9797,18.2429,787687.33769415,0
+SBAC.US,D,20060106,000000,18.3204,18.368,18.0572,18.2529,692884.17667117,0
+SBAC.US,D,20060109,000000,18.3026,18.827,18.2329,18.368,890595.80252941,0
+SBAC.US,D,20060110,000000,18.3293,18.5647,18.1942,18.2629,755049.67227485,0
+SBAC.US,D,20060111,000000,18.2242,18.4664,18.1745,18.2529,416316.2302305,0
+SBAC.US,D,20060112,000000,18.2728,18.3493,17.9797,18.0284,318469.67914114,0
+SBAC.US,D,20060113,000000,18.1148,18.3969,17.9797,18.0851,224779.97806307,0
+SBAC.US,D,20060117,000000,17.9598,18.1148,17.6281,17.8227,307395.48439077,0
+SBAC.US,D,20060118,000000,17.6281,18.1446,17.6281,18.1248,525411.14295131,0
+SBAC.US,D,20060119,000000,18.1248,18.7386,18.1248,18.6134,555489.66263829,0
+SBAC.US,D,20060120,000000,18.4366,18.6801,18.2429,18.3969,511743.5731394,0
+SBAC.US,D,20060123,000000,18.5052,18.7386,18.2142,18.4267,359176.40555353,0
+SBAC.US,D,20060124,000000,18.4664,19.5193,18.4466,19.3038,942864.99500616,0
+SBAC.US,D,20060125,000000,19.4518,19.8025,19.1787,19.5959,865877.1931016,0
+SBAC.US,D,20060126,000000,19.6941,19.9862,19.3922,19.9475,499956.6029451,0
+SBAC.US,D,20060127,000000,19.9673,20.3477,19.9286,20.3477,382553.02392659,0
+SBAC.US,D,20060130,000000,20.3677,20.465,20.0159,20.0746,1036995.6503843,0
+SBAC.US,D,20060131,000000,20.171,21.4384,20.006,21.2924,2101795.5835519,0
+SBAC.US,D,20060201,000000,21.214,21.2924,20.5435,20.6199,1074000.5755151,0
+SBAC.US,D,20060202,000000,20.4848,20.5435,19.7925,20.171,945811.73755474,0
+SBAC.US,D,20060203,000000,20.0259,20.0746,19.566,20.0259,376176.30124033,0
+SBAC.US,D,20060206,000000,20.1213,20.4262,19.8223,20.4262,444018.83177103,0
+SBAC.US,D,20060207,000000,20.4361,21.1076,19.7328,19.9088,707836.35307413,0
+SBAC.US,D,20060208,000000,20.0359,20.161,19.6257,20.0459,635645.69098643,0
+SBAC.US,D,20060209,000000,20.161,20.6299,19.8799,19.8898,392447.31356355,0
+SBAC.US,D,20060210,000000,19.8223,20.4064,19.7825,20.2594,364897.73725957,0
+SBAC.US,D,20060213,000000,20.2881,20.2881,19.7726,19.7825,340796.26250285,0
+SBAC.US,D,20060214,000000,19.8799,20.4848,19.7428,20.4461,419524.72647317,0
+SBAC.US,D,20060215,000000,20.3378,21.2437,20.1898,21.196,621427.43167194,0
+SBAC.US,D,20060216,000000,21.3023,21.4781,20.9914,21.4484,803819.4192105,0
+SBAC.US,D,20060217,000000,21.5178,21.7413,21.3113,21.4284,630804.25439056,0
+SBAC.US,D,20060221,000000,21.7215,22.0701,21.3291,21.4185,1425146.1763847,0
+SBAC.US,D,20060222,000000,21.4086,21.8783,21.214,21.7802,664218.12018736,0
+SBAC.US,D,20060223,000000,21.1663,21.7702,21.1663,21.5458,1218252.0295885,0
+SBAC.US,D,20060224,000000,21.4981,22.3265,21.4881,22.2092,670756.92881496,0
+SBAC.US,D,20060227,000000,22.1894,22.4049,21.945,22.0701,449724.05555744,0
+SBAC.US,D,20060228,000000,21.8686,22.3265,21.6519,21.9173,881213.94608589,0
+SBAC.US,D,20060301,000000,22.0224,22.4049,21.8586,22.0503,923704.62459808,0
+SBAC.US,D,20060302,000000,21.8983,22.4049,21.8783,22.3363,929143.06096549,0
+SBAC.US,D,20060303,000000,22.3065,22.386,21.4981,21.5845,597116.55395995,0
+SBAC.US,D,20060306,000000,21.5378,21.8586,21.196,21.359,817547.39372104,0
+SBAC.US,D,20060307,000000,21.205,21.2924,20.5335,20.8136,845356.71022918,0
+SBAC.US,D,20060308,000000,20.7073,20.7938,20.3378,20.5812,661694.21052926,0
+SBAC.US,D,20060309,000000,20.7163,21.049,20.3864,20.6785,585379.92101452,0
+SBAC.US,D,20060310,000000,20.6199,21.214,20.5712,21.1761,480526.42488309,0
+SBAC.US,D,20060313,000000,21.1563,21.339,20.6388,20.8434,720458.92159959,0
+SBAC.US,D,20060314,000000,20.8335,21.2537,20.465,21.196,582315.38930358,0
+SBAC.US,D,20060315,000000,21.0589,21.3788,21.0401,21.2636,365931.66435127,0
+SBAC.US,D,20060316,000000,21.2834,21.4981,20.9417,21.0212,320068.3901651,0
+SBAC.US,D,20060317,000000,21.1761,23.6326,20.9517,23.2511,3174088.7195854,0
+SBAC.US,D,20060320,000000,23.2214,23.8054,22.9493,23.4856,931592.47149527,0
+SBAC.US,D,20060321,000000,23.4856,23.9236,23.0465,23.1429,701071.02682664,0
+SBAC.US,D,20060322,000000,23.0277,23.4558,22.8806,23.2314,337292.78998184,0
+SBAC.US,D,20060323,000000,23.3872,23.3872,23.0564,23.123,268453.58192359,0
+SBAC.US,D,20060324,000000,23.0962,23.5532,23.0962,23.4955,288202.8981434,0
+SBAC.US,D,20060327,000000,23.4161,23.6623,23.2114,23.573,383925.21733065,0
+SBAC.US,D,20060328,000000,23.573,23.6803,22.6661,22.7247,347385.40837933,0
+SBAC.US,D,20060329,000000,22.7446,22.979,22.3165,22.5768,795274.16784313,0
+SBAC.US,D,20060330,000000,22.5568,22.8042,22.2191,22.5866,561663.02283913,0
+SBAC.US,D,20060331,000000,22.6562,23.0088,22.5866,22.8141,452588.24501787,0
+SBAC.US,D,20060403,000000,22.8141,23.3782,22.6562,22.9095,591572.40936992,0
+SBAC.US,D,20060404,000000,22.8708,23.0088,22.4247,22.538,554958.10129028,0
+SBAC.US,D,20060405,000000,22.5479,22.685,21.9083,22.1595,781507.93702344,0
+SBAC.US,D,20060406,000000,22.2568,22.989,21.9747,22.8906,603991.61540996,0
+SBAC.US,D,20060407,000000,22.9493,23.3872,22.4149,22.7347,533172.13998136,0
+SBAC.US,D,20060410,000000,22.6462,23.0187,22.3462,22.4247,716601.07484655,0
+SBAC.US,D,20060411,000000,22.5866,22.5866,21.8199,22.2271,445447.40289383,0
+SBAC.US,D,20060412,000000,22.1694,22.5866,22.09,22.5568,299977.78739798,0
+SBAC.US,D,20060413,000000,22.5668,22.8042,22.237,22.5101,242785.61198219,0
+SBAC.US,D,20060417,000000,22.4149,22.4526,21.9747,22.2867,426041.38671128,0
+SBAC.US,D,20060418,000000,22.3165,22.7942,21.9083,22.6661,569287.10255226,0
+SBAC.US,D,20060419,000000,22.6562,23.2611,22.5101,23.133,466434.00869076,0
+SBAC.US,D,20060420,000000,23.0962,23.3198,22.6462,23.1429,269434.15153147,0
+SBAC.US,D,20060421,000000,23.4359,23.4459,22.4526,22.6661,648281.3471966,0
+SBAC.US,D,20060424,000000,22.6562,23.2898,22.2768,23.123,529016.29671504,0
+SBAC.US,D,20060425,000000,23.3872,24.1482,23.2314,23.4657,823945.25805183,0
+SBAC.US,D,20060426,000000,23.8641,25.1116,23.728,25.0232,1486019.0114376,0
+SBAC.US,D,20060427,000000,24.8207,25.4653,24.2653,24.6845,824964.08396886,0
+SBAC.US,D,20060428,000000,24.7043,24.9954,24.2941,24.4789,358963.98236333,0
+SBAC.US,D,20060501,000000,24.5564,25.0521,24.4492,24.6249,608965.94234285,0
+SBAC.US,D,20060502,000000,24.753,25.6281,24.3706,25.5794,631799.92517312,0
+SBAC.US,D,20060503,000000,25.6758,25.8527,25.1514,25.7056,713118.74397005,0
+SBAC.US,D,20060504,000000,25.4364,25.8924,25.2884,25.6858,426386.7002385,0
+SBAC.US,D,20060505,000000,25.8228,26.0006,25.494,25.8527,382567.11835627,0
+SBAC.US,D,20060508,000000,25.8427,26.0791,25.6371,26.0701,503234.5645912,0
+SBAC.US,D,20060509,000000,27.288,27.4806,25.8725,25.9122,1169506.4445322,0
+SBAC.US,D,20060510,000000,26.0404,26.1258,24.8604,25.0918,960889.75707986,0
+SBAC.US,D,20060511,000000,24.459,24.8404,23.3395,23.6326,1586176.0422498,0
+SBAC.US,D,20060512,000000,23.4259,23.8054,23.1628,23.6226,956960.43143343,0
+SBAC.US,D,20060515,000000,23.3972,24.012,23.3972,23.8641,1001883.4058108,0
+SBAC.US,D,20060516,000000,23.8441,24.0795,23.4161,23.709,586168.20233174,0
+SBAC.US,D,20060517,000000,23.5143,23.6127,21.8783,22.1496,1374041.7878467,0
+SBAC.US,D,20060518,000000,22.1595,22.6065,21.5555,21.6042,542442.24773241,0
+SBAC.US,D,20060519,000000,21.5378,21.8199,20.6199,21.7315,1490559.4312851,0
+SBAC.US,D,20060522,000000,21.6142,21.8983,19.4905,20.0746,2257994.0802709,0
+SBAC.US,D,20060523,000000,20.2097,21.196,20.161,20.5902,1559195.276858,0
+SBAC.US,D,20060524,000000,20.6199,21.6321,20.61,21.4384,10007342.064192,0
+SBAC.US,D,20060525,000000,22.0999,23.2701,22.0701,22.8806,2429144.7533928,0
+SBAC.US,D,20060526,000000,22.8806,23.6028,22.6165,23.2015,1662482.2778047,0
+SBAC.US,D,20060530,000000,23.1429,23.5233,22.237,22.3562,2108467.2825164,0
+SBAC.US,D,20060531,000000,22.5101,22.6165,22.0026,22.3065,2563021.7004749,0
+SBAC.US,D,20060601,000000,22.4247,23.4558,21.9937,23.3395,1339829.5732828,0
+SBAC.US,D,20060602,000000,23.3872,24.1968,23.133,23.2998,1169990.6888664,0
+SBAC.US,D,20060605,000000,23.2015,23.2511,22.0404,22.1794,910696.4727463,0
+SBAC.US,D,20060606,000000,22.1198,22.4247,21.5178,22.3065,1234757.6134915,0
+SBAC.US,D,20060607,000000,22.2568,22.9193,22.1894,22.2568,877788.9996731,0
+SBAC.US,D,20060608,000000,22.8429,22.8429,21.1563,22.7148,2481698.8546981,0
+SBAC.US,D,20060609,000000,22.8231,23.3585,22.1694,22.2092,761746.5398639,0
+SBAC.US,D,20060612,000000,22.1397,22.3363,21.049,21.1076,1348000.3155187,0
+SBAC.US,D,20060613,000000,21.0212,21.359,20.1313,20.4262,1385435.1207548,0
+SBAC.US,D,20060614,000000,20.5048,21.205,20.3964,21.0589,1020670.2738323,0
+SBAC.US,D,20060615,000000,21.2338,23.2801,21.0888,22.9095,998979.95329624,0
+SBAC.US,D,20060616,000000,22.8708,22.9989,21.79,22.2966,2492240.4813555,0
+SBAC.US,D,20060619,000000,22.4149,22.4714,21.359,21.6619,636434.97904864,0
+SBAC.US,D,20060620,000000,21.5755,22.2768,21.205,22.0999,1057583.5851702,0
+SBAC.US,D,20060621,000000,22.0999,23.1528,22.0701,22.8141,1178054.7161346,0
+SBAC.US,D,20060622,000000,22.7049,22.9006,22.0999,22.4247,648307.522566,0
+SBAC.US,D,20060623,000000,22.2191,22.7148,22.0224,22.5768,553489.26036839,0
+SBAC.US,D,20060626,000000,22.676,22.7843,22.3265,22.6065,361411.37940316,0
+SBAC.US,D,20060627,000000,22.5479,22.7247,21.4583,21.6916,791167.65508068,0
+SBAC.US,D,20060628,000000,21.6619,22.0404,21.3689,21.7315,491220.07003203,0
+SBAC.US,D,20060629,000000,21.926,23.2898,21.8486,23.0564,1030134.6833639,0
+SBAC.US,D,20060630,000000,23.1916,25.4752,22.685,25.4752,10067393.395343,0
+SBAC.US,D,20060703,000000,25.1315,25.1315,24.0021,24.4889,1366125.7520901,0
+SBAC.US,D,20060705,000000,24.2653,24.6845,23.7865,24.3418,1249998.7257029,0
+SBAC.US,D,20060706,000000,24.3418,24.7043,24.2941,24.5077,909213.53739473,0
+SBAC.US,D,20060707,000000,24.0607,24.8007,23.6326,24.2851,1117507.0597095,0
+SBAC.US,D,20060710,000000,24.2851,24.6845,24.0408,24.1382,998651.75443364,0
+SBAC.US,D,20060711,000000,24.012,24.1382,23.3872,23.9534,830049.15284924,0
+SBAC.US,D,20060712,000000,23.9236,24.7917,23.7865,24.1382,1017457.7506098,0
+SBAC.US,D,20060713,000000,23.874,24.012,23.1429,23.5432,1085795.5996693,0
+SBAC.US,D,20060714,000000,23.4955,23.4955,21.9173,22.1595,1640999.346734,0
+SBAC.US,D,20060717,000000,22.1198,22.3165,21.6421,22.0801,639966.64042902,0
+SBAC.US,D,20060718,000000,22.0224,22.3462,20.8236,21.3887,2070023.718813,0
+SBAC.US,D,20060719,000000,21.2338,22.6363,21.2338,22.247,956240.60877466,0
+SBAC.US,D,20060720,000000,22.2191,22.4436,22.0701,22.237,605683.95371682,0
+SBAC.US,D,20060721,000000,22.1198,22.1993,21.3291,21.5655,415671.91344502,0
+SBAC.US,D,20060724,000000,21.6818,22.0701,21.5755,22.0314,538475.67252182,0
+SBAC.US,D,20060725,000000,22.1198,22.5101,21.5845,22.3363,1895941.4043172,0
+SBAC.US,D,20060726,000000,22.237,22.4436,21.8983,22.2867,549390.80156576,0
+SBAC.US,D,20060727,000000,22.4714,22.4714,21.945,22.2768,765467.46930001,0
+SBAC.US,D,20060728,000000,22.376,23.0863,21.9648,23.0088,987805.08404814,0
+SBAC.US,D,20060731,000000,22.9293,23.5532,22.5479,23.2701,967978.24846507,0
+SBAC.US,D,20060801,000000,23.0764,23.3685,22.5768,22.8618,758689.05536782,0
+SBAC.US,D,20060802,000000,22.7843,23.4359,22.7843,23.3972,569547.84950139,0
+SBAC.US,D,20060803,000000,23.3972,23.8938,23.0863,23.728,782584.14740418,0
+SBAC.US,D,20060804,000000,24.0309,24.3617,22.8429,22.9293,2550460.5433932,0
+SBAC.US,D,20060807,000000,22.8806,23.4856,22.4714,23.3495,1086435.8894748,0
+SBAC.US,D,20060808,000000,23.5333,24.2166,23.2611,24.0309,1722073.5265014,0
+SBAC.US,D,20060809,000000,24.2653,24.3041,23.1528,23.2114,1150616.8885231,0
+SBAC.US,D,20060810,000000,23.123,23.123,22.4347,23.0367,1348595.3018003,0
+SBAC.US,D,20060811,000000,22.9293,23.0367,22.6562,22.9293,653245.6066797,0
+SBAC.US,D,20060814,000000,23.0277,23.2114,22.5201,22.979,764720.46452686,0
+SBAC.US,D,20060815,000000,23.1429,24.2653,22.8529,23.9733,1691744.3273151,0
+SBAC.US,D,20060816,000000,24.313,24.3905,23.4856,24.1869,1052470.3274304,0
+SBAC.US,D,20060817,000000,24.3041,24.3041,23.5829,23.7865,709732.0538664,0
+SBAC.US,D,20060818,000000,23.7767,23.8244,23.3098,23.737,572448.28178101,0
+SBAC.US,D,20060821,000000,23.6226,23.9236,23.2314,23.7865,555631.61368009,0
+SBAC.US,D,20060822,000000,23.728,24.2564,23.728,24.021,731336.80107939,0
+SBAC.US,D,20060823,000000,24.2067,24.2067,23.7954,24.1382,628609.55034004,0
+SBAC.US,D,20060824,000000,24.1183,24.3617,23.8144,24.2941,1056918.1267403,0
+SBAC.US,D,20060825,000000,24.2067,24.2266,23.8244,24.0309,1029748.0932926,0
+SBAC.US,D,20060828,000000,23.9634,24.0707,23.5829,23.728,1165282.1426075,0
+SBAC.US,D,20060829,000000,23.7667,24.2067,23.3872,24.1382,1140401.4472383,0
+SBAC.US,D,20060830,000000,24.2653,25.3371,23.8938,25.2388,2495056.347057,0
+SBAC.US,D,20060831,000000,25.2388,25.3669,24.763,25.0818,1300318.8599035,0
+SBAC.US,D,20060901,000000,25.2089,25.2884,24.7043,24.8007,877826.24923726,0
+SBAC.US,D,20060905,000000,24.8703,25.0521,24.3418,24.773,1039862.8600797,0
+SBAC.US,D,20060906,000000,24.6249,24.773,23.4359,23.5432,1978147.1654391,0
+SBAC.US,D,20060907,000000,23.4161,23.709,22.7843,23.5929,956248.66273447,0
+SBAC.US,D,20060908,000000,23.7767,24.4093,23.5929,24.2464,895885.24064018,0
+SBAC.US,D,20060911,000000,24.4005,24.5464,23.8938,24.3805,696460.13483056,0
+SBAC.US,D,20060912,000000,24.3706,24.8007,24.3518,24.5663,888621.57562892,0
+SBAC.US,D,20060913,000000,24.6349,24.6349,24.2653,24.3805,1344405.2292047,0
+SBAC.US,D,20060914,000000,24.2653,24.6249,24.2653,24.5077,738599.45934567,0
+SBAC.US,D,20060915,000000,24.6349,24.6349,23.8144,24.1769,1064436.4982307,0
+SBAC.US,D,20060918,000000,24.167,24.4987,23.8144,24.0707,505967.8772046,0
+SBAC.US,D,20060919,000000,24.0021,24.0021,23.1429,23.3872,830845.48812629,0
+SBAC.US,D,20060920,000000,23.6326,24.1968,23.5143,24.0309,589195.4844785,0
+SBAC.US,D,20060921,000000,24.167,24.3518,23.8244,24.012,600591.83762161,0
+SBAC.US,D,20060922,000000,23.9137,24.5365,23.8441,24.4292,1468828.8409501,0
+SBAC.US,D,20060925,000000,24.5464,25.0818,24.2941,24.9954,1171048.7778374,0
+SBAC.US,D,20060926,000000,24.9954,25.0818,24.4005,24.5166,1214817.0157259,0
+SBAC.US,D,20060927,000000,24.3706,24.5564,23.709,24.1382,2157151.456129,0
+SBAC.US,D,20060928,000000,24.2067,24.2067,23.4657,23.8641,1130033.9874621,0
+SBAC.US,D,20060929,000000,23.7865,23.9534,23.4359,23.709,895008.36576495,0
+SBAC.US,D,20061002,000000,23.7667,23.7667,23.0187,23.3585,826156.07002199,0
+SBAC.US,D,20061003,000000,23.1817,23.8938,23.0564,23.5929,1328116.0954719,0
+SBAC.US,D,20061004,000000,23.6028,24.4789,23.5532,24.3905,1141233.0185896,0
+SBAC.US,D,20061005,000000,24.459,24.5663,24.2067,24.4193,939558.84450069,0
+SBAC.US,D,20061006,000000,25.2884,25.9421,24.8504,25.2486,4451010.8262164,0
+SBAC.US,D,20061009,000000,25.2983,25.7543,25.2983,25.5307,1453645.1132023,0
+SBAC.US,D,20061010,000000,25.6559,25.7255,25.1215,25.512,1734052.7849864,0
+SBAC.US,D,20061011,000000,25.5219,26.7695,25.4364,26.4277,3001273.897016,0
+SBAC.US,D,20061012,000000,26.5161,26.8956,26.3096,26.8768,1734853.1472433,0
+SBAC.US,D,20061013,000000,26.8379,27.119,26.545,27.0596,710159.92048175,0
+SBAC.US,D,20061016,000000,27.0396,27.2581,26.5063,26.5837,1156465.0700962,0
+SBAC.US,D,20061017,000000,26.3592,26.4178,25.8625,26.1834,1068684.962035,0
+SBAC.US,D,20061018,000000,26.2996,26.6334,25.5407,25.8527,1571166.4813831,0
+SBAC.US,D,20061019,000000,25.7742,25.9222,25.3967,25.7155,1298917.4708951,0
+SBAC.US,D,20061020,000000,25.8228,25.8228,25.4265,25.4841,533508.39280378,0
+SBAC.US,D,20061023,000000,25.5307,25.5307,25.0918,25.2486,693138.88315043,0
+SBAC.US,D,20061024,000000,25.1215,25.3669,24.8207,24.9954,743703.65638062,0
+SBAC.US,D,20061025,000000,24.9557,26.2022,24.9557,25.7742,1154801.9273937,0
+SBAC.US,D,20061026,000000,26.0701,26.4675,25.793,26.3294,1563928.9917412,0
+SBAC.US,D,20061027,000000,26.3096,26.7028,26.2122,26.3393,943837.51065424,0
+SBAC.US,D,20061030,000000,26.3096,26.3195,25.6758,25.8228,1254465.6531671,0
+SBAC.US,D,20061031,000000,26.0106,26.4079,25.8228,26.0304,706915.18141989,0
+SBAC.US,D,20061101,000000,26.0503,26.1457,25.4752,25.5695,944041.87988463,0
+SBAC.US,D,20061102,000000,25.6957,25.8327,25.1415,25.6281,1281737.3678574,0
+SBAC.US,D,20061103,000000,25.6281,26.3691,25.6281,26.2122,848986.02587236,0
+SBAC.US,D,20061106,000000,26.2996,27.1687,26.1834,26.8181,1249469.1778447,0
+SBAC.US,D,20061107,000000,26.1735,27.4985,25.8228,27.0296,2913163.5766022,0
+SBAC.US,D,20061108,000000,26.8956,26.9245,26.0404,26.1923,2270747.5256434,0
+SBAC.US,D,20061109,000000,26.2122,26.9999,26.1357,26.545,1556609.9557563,0
+SBAC.US,D,20061110,000000,26.5161,26.6631,25.5695,25.9321,1442606.1545261,0
+SBAC.US,D,20061113,000000,26.5063,26.9899,26.2321,26.8956,1895903.1480079,0
+SBAC.US,D,20061114,000000,27.0396,27.5472,26.8479,27.3356,1365779.4318179,0
+SBAC.US,D,20061115,000000,27.2979,27.5283,26.7218,26.9542,1597041.8407899,0
+SBAC.US,D,20061116,000000,27.2085,27.4985,26.7298,27.2979,815981.90528134,0
+SBAC.US,D,20061117,000000,27.2482,27.3654,26.8379,27.288,483151.00903892,0
+SBAC.US,D,20061120,000000,27.3078,27.7041,26.9721,27.3933,958490.68379894,0
+SBAC.US,D,20061121,000000,27.5373,28.1432,27.4031,27.9385,1791496.6466466,0
+SBAC.US,D,20061122,000000,28.0359,28.3378,27.7041,27.9585,837444.70145253,0
+SBAC.US,D,20061124,000000,27.6544,28.2007,27.6544,27.7141,492814.75407609,0
+SBAC.US,D,20061127,000000,27.6843,28.0946,27.3167,27.7339,989034.31966543,0
+SBAC.US,D,20061128,000000,27.6048,27.7141,26.9542,27.4896,781445.51883485,0
+SBAC.US,D,20061129,000000,27.9972,28.4461,27.4419,27.7935,832821.72851673,0
+SBAC.US,D,20061130,000000,27.7935,27.9197,27.5572,27.6445,868891.38756366,0
+SBAC.US,D,20061201,000000,27.7041,27.7041,26.7893,26.8768,1041614.5963402,0
+SBAC.US,D,20061204,000000,26.8678,27.7439,26.7695,27.4896,1328930.5521586,0
+SBAC.US,D,20061205,000000,27.7141,28.0846,27.3456,27.8819,1033542.5151121,0
+SBAC.US,D,20061206,000000,27.9684,28.0161,27.4806,27.9684,592440.22354036,0
+SBAC.US,D,20061207,000000,27.8422,28.328,27.8422,28.0756,815215.77235361,0
+SBAC.US,D,20061208,000000,28.0946,28.1333,27.3356,27.6744,673040.22642349,0
+SBAC.US,D,20061211,000000,27.5949,28.6607,27.3267,28.1333,815361.75037532,0
+SBAC.US,D,20061212,000000,28.1521,28.162,27.5283,27.9485,887215.15289561,0
+SBAC.US,D,20061213,000000,28.1133,28.328,27.7041,28.1521,1395882.1133843,0
+SBAC.US,D,20061214,000000,28.2594,28.3468,27.7638,27.8918,620804.25653097,0
+SBAC.US,D,20061215,000000,27.7339,28.0359,27.4985,27.6346,801472.6966684,0
+SBAC.US,D,20061218,000000,27.6346,28.0071,27.4608,27.565,545989.01028745,0
+SBAC.US,D,20061219,000000,27.3356,27.6644,26.9642,27.3078,598576.33417704,0
+SBAC.US,D,20061220,000000,27.1886,27.6147,27.1588,27.2979,375828.97422316,0
+SBAC.US,D,20061221,000000,27.278,27.5472,27.0694,27.278,578381.02993228,0
+SBAC.US,D,20061222,000000,27.1886,27.3456,26.4873,26.7028,710577.71964733,0
+SBAC.US,D,20061226,000000,26.6234,26.8379,26.3195,26.6434,781710.29276387,0
+SBAC.US,D,20061227,000000,26.7695,26.8181,26.2122,26.2996,987189.96286701,0
+SBAC.US,D,20061228,000000,26.2222,26.7992,26.1168,26.6334,743544.5906742,0
+SBAC.US,D,20061229,000000,26.6036,26.9542,26.5161,26.7992,669539.77413739,0
+SBAC.US,D,20070103,000000,26.8856,27.3933,26.4277,26.8479,1103815.328018,0
+SBAC.US,D,20070104,000000,26.9721,27.4608,26.8379,27.3654,877233.27644562,0
+SBAC.US,D,20070105,000000,27.1588,27.1985,26.3096,26.6334,3948480.9831093,0
+SBAC.US,D,20070108,000000,26.6036,26.8956,26.3096,26.5737,990095.42887151,0
+SBAC.US,D,20070109,000000,26.7028,27.6048,26.7028,27.3356,1538260.0150549,0
+SBAC.US,D,20070110,000000,27.1489,27.8918,27.1489,27.8223,1190036.9948544,0
+SBAC.US,D,20070111,000000,27.7736,28.2594,27.7538,27.9684,993616.01605715,0
+SBAC.US,D,20070112,000000,28.0071,28.5048,27.9108,28.4848,947143.66115971,0
+SBAC.US,D,20070116,000000,28.4164,28.5138,27.6544,27.8819,546537.68630008,0
+SBAC.US,D,20070117,000000,27.7736,27.9684,27.5184,27.5283,560681.44648626,0
+SBAC.US,D,20070118,000000,27.4896,27.9286,27.4131,27.6843,928038.66172538,0
+SBAC.US,D,20070119,000000,27.575,28.3567,27.4985,28.308,1027523.1868928,0
+SBAC.US,D,20070122,000000,28.4561,28.4561,27.7141,27.9485,868100.0860115,0
+SBAC.US,D,20070123,000000,27.9286,28.3567,27.8819,28.0459,772864.02464829,0
+SBAC.US,D,20070124,000000,28.162,28.4164,27.9197,28.1432,628788.75094599,0
+SBAC.US,D,20070125,000000,28.1233,28.6995,28.0161,28.4848,1058270.1852448,0
+SBAC.US,D,20070126,000000,28.6408,29.1861,28.4461,29.0391,1361178.6072717,0
+SBAC.US,D,20070129,000000,29.0491,29.6838,29.0491,29.2358,1247939.9322243,0
+SBAC.US,D,20070130,000000,29.36,29.4196,29.0202,29.2358,360112.67838242,0
+SBAC.US,D,20070131,000000,29.1563,29.1563,28.7183,28.9527,711989.17610551,0
+SBAC.US,D,20070201,000000,29.1364,29.1762,28.3767,28.5722,1015413.0515609,0
+SBAC.US,D,20070202,000000,28.7461,28.7461,28.3567,28.4264,696929.27798999,0
+SBAC.US,D,20070205,000000,28.5138,28.8832,28.3865,28.6895,691986.16015142,0
+SBAC.US,D,20070206,000000,28.6508,28.6508,28.1333,28.2396,820842.47003177,0
+SBAC.US,D,20070207,000000,28.2683,28.7183,28.2594,28.5048,639073.65763415,0
+SBAC.US,D,20070208,000000,28.3964,29.0292,28.3964,29.0004,625759.45530928,0
+SBAC.US,D,20070209,000000,28.923,29.0202,28.1133,28.308,670974.38573006,0
+SBAC.US,D,20070212,000000,28.171,28.2296,27.7935,27.9197,463771.16822578,0
+SBAC.US,D,20070213,000000,27.9385,27.9585,27.433,27.6048,1032357.5762738,0
+SBAC.US,D,20070214,000000,27.6247,28.6508,27.5949,28.0259,1114844.2192444,0
+SBAC.US,D,20070215,000000,27.9782,28.2296,27.9782,28.0558,622028.45842339,0
+SBAC.US,D,20070216,000000,28.0756,28.0946,27.8323,27.9286,781070.00295831,0
+SBAC.US,D,20070220,000000,27.9684,29.0292,27.9684,28.9427,1066717.7823493,0
+SBAC.US,D,20070221,000000,28.8236,28.9904,28.6209,28.9427,787358.13208657,0
+SBAC.US,D,20070222,000000,28.9328,29.2745,28.8733,29.1861,591714.36041172,0
+SBAC.US,D,20070223,000000,29.0391,29.6152,27.9782,28.1909,2386626.8927662,0
+SBAC.US,D,20070226,000000,28.2882,28.3567,27.3267,27.8124,2139742.8219815,0
+SBAC.US,D,20070227,000000,27.5283,27.7241,26.4277,26.9542,1600412.4229739,0
+SBAC.US,D,20070228,000000,26.9145,27.0893,25.9222,26.2797,2852858.5457166,0
+SBAC.US,D,20070301,000000,25.803,26.4774,25.4265,25.8327,1371841.0433263,0
+SBAC.US,D,20070302,000000,25.8725,26.3294,25.5219,25.5596,2239489.100843,0
+SBAC.US,D,20070305,000000,25.5596,25.8228,25.1018,25.3371,1936282.6823028,0
+SBAC.US,D,20070306,000000,25.6281,26.4873,25.4841,26.3195,1645139.0820807,0
+SBAC.US,D,20070307,000000,26.2122,26.6731,25.9022,26.4079,1411972.9183566,0
+SBAC.US,D,20070308,000000,26.7992,26.8956,26.1258,26.4079,1255352.5954921,0
+SBAC.US,D,20070309,000000,26.5063,26.7298,26.2797,26.4873,1229638.3152819,0
+SBAC.US,D,20070312,000000,26.545,27.0596,26.3393,26.9045,908682.98279168,0
+SBAC.US,D,20070313,000000,26.9045,27.0198,26.1923,26.3393,806203.39131676,0
+SBAC.US,D,20070314,000000,26.4079,26.535,25.8725,26.4377,630864.6590892,0
+SBAC.US,D,20070315,000000,26.3493,26.7218,26.1735,26.4377,1203590.802484,0
+SBAC.US,D,20070316,000000,26.4277,26.5837,26.242,26.5737,639212.58844103,0
+SBAC.US,D,20070319,000000,26.5837,26.6731,26.1645,26.5737,1164866.3569319,0
+SBAC.US,D,20070320,000000,26.7028,27.7041,26.7028,27.4806,3782207.9894024,0
+SBAC.US,D,20070321,000000,27.9286,28.9904,27.872,28.4361,17394261.856283,0
+SBAC.US,D,20070322,000000,28.318,29.1961,28.2783,29.0689,2555585.8820726,0
+SBAC.US,D,20070323,000000,29.2745,29.5556,28.8435,29.0004,1227931.8825453,0
+SBAC.US,D,20070326,000000,29.1276,29.1276,28.3468,28.8633,2475464.0830537,0
+SBAC.US,D,20070327,000000,28.6607,28.9627,28.3767,28.5425,1072800.5355023,0
+SBAC.US,D,20070328,000000,28.5822,28.6508,28.2683,28.5922,1235143.1968177,0
+SBAC.US,D,20070329,000000,28.6508,28.8435,28.308,28.756,1111510.8866246,0
+SBAC.US,D,20070330,000000,28.8435,28.9706,28.3964,28.7958,1124937.8443869,0
+SBAC.US,D,20070402,000000,28.7659,29.1176,28.4461,28.7372,1113573.7070831,0
+SBAC.US,D,20070403,000000,28.8435,29.35,28.7859,29.1087,1228604.3881901,0
+SBAC.US,D,20070404,000000,29.1861,29.2258,28.7859,29.0202,1046772.1508589,0
+SBAC.US,D,20070405,000000,29.059,29.1762,28.7282,28.7461,943177.08594914,0
+SBAC.US,D,20070409,000000,28.8832,29.3897,28.5425,29.216,1588713.0395926,0
+SBAC.US,D,20070410,000000,29.2547,29.947,29.2547,29.8686,2032627.169886,0
+SBAC.US,D,20070411,000000,29.8686,29.9281,28.923,29.059,1287025.7992232,0
+SBAC.US,D,20070412,000000,28.9328,29.7602,28.9328,29.7305,1270097.3824298,0
+SBAC.US,D,20070413,000000,29.655,29.7702,29.2845,29.3997,890915.94743219,0
+SBAC.US,D,20070416,000000,29.5954,30.0126,29.3897,29.9728,927400.38540977,0
+SBAC.US,D,20070417,000000,30.1308,30.2092,29.6937,29.7999,1195277.1024614,0
+SBAC.US,D,20070418,000000,29.6937,29.8686,29.3133,29.3332,454401.39272199,0
+SBAC.US,D,20070419,000000,29.2745,29.6152,29.1861,29.4294,832203.58710067,0
+SBAC.US,D,20070420,000000,29.5258,29.7404,29.4294,29.5855,688239.05534589,0
+SBAC.US,D,20070423,000000,29.6152,29.7702,29.3699,29.4663,491070.06503043,0
+SBAC.US,D,20070424,000000,29.655,29.7999,29.4294,29.7503,848218.88619966,0
+SBAC.US,D,20070425,000000,29.7602,29.8199,29.3699,29.6739,844835.21633094,0
+SBAC.US,D,20070426,000000,29.7602,29.7602,29.2258,29.2258,1595352.5227179,0
+SBAC.US,D,20070427,000000,29.2358,29.36,28.923,29.1663,786806.435839,0
+SBAC.US,D,20070430,000000,29.2845,29.4294,28.612,28.6696,1015601.3128716,0
+SBAC.US,D,20070501,000000,28.7282,28.8236,28.2594,28.7859,1787906.5940575,0
+SBAC.US,D,20070502,000000,28.7859,29.645,28.756,29.6053,978054.75894293,0
+SBAC.US,D,20070503,000000,29.4761,29.6351,29.1464,29.2745,1223283.7409851,0
+SBAC.US,D,20070504,000000,29.2646,29.4384,29.1176,29.3799,1326358.3187416,0
+SBAC.US,D,20070507,000000,29.4663,29.9083,29.3997,29.8586,1156776.1542943,0
+SBAC.US,D,20070508,000000,29.6252,29.6739,28.6508,29.35,2273604.667889,0
+SBAC.US,D,20070509,000000,29.2258,30.5509,28.913,30.3742,2642350.1844518,0
+SBAC.US,D,20070510,000000,30.4039,30.4436,29.7215,29.8199,1184463.6546602,0
+SBAC.US,D,20070511,000000,29.937,30.2092,29.6739,30.1894,1159997.7382216,0
+SBAC.US,D,20070514,000000,30.1308,30.2092,29.6639,29.7404,1072896.1762751,0
+SBAC.US,D,20070515,000000,29.6351,29.8099,29.206,29.2845,1420735.6266391,0
+SBAC.US,D,20070516,000000,29.2845,29.4097,29.0104,29.3897,830648.16611074,0
+SBAC.US,D,20070517,000000,29.2745,29.4474,28.8733,29.3043,1057720.5024871,0
+SBAC.US,D,20070518,000000,29.3332,30.1605,29.2745,29.8199,1001888.4395357,0
+SBAC.US,D,20070521,000000,29.7702,30.2092,29.7602,29.9827,714926.8579493,0
+SBAC.US,D,20070522,000000,30.1308,30.1695,29.8686,29.9183,735254.04578608,0
+SBAC.US,D,20070523,000000,29.937,30.6265,29.937,30.3742,1753045.0289833,0
+SBAC.US,D,20070524,000000,30.4436,30.8331,29.4573,29.645,1077078.1949108,0
+SBAC.US,D,20070525,000000,29.6838,30.111,29.6351,30.0324,504529.23863203,0
+SBAC.US,D,20070529,000000,30.1208,30.6076,30.0811,30.2092,1086216.4190698,0
+SBAC.US,D,20070530,000000,30.111,31.1638,30.091,31.0674,1254322.6953803,0
+SBAC.US,D,20070531,000000,31.1837,31.876,31.0387,31.3098,1193145.8233444,0
+SBAC.US,D,20070601,000000,31.3783,31.6713,31.3485,31.6019,1147203.0163051,0
+SBAC.US,D,20070604,000000,31.5323,31.7984,31.4379,31.7687,751747.5487493,0
+SBAC.US,D,20070605,000000,31.73,32.0101,31.6217,31.7984,1178330.5642584,0
+SBAC.US,D,20070606,000000,31.74,31.876,31.0952,31.3198,1606823.3749894,0
+SBAC.US,D,20070607,000000,31.1141,31.1936,30.4824,30.6463,809083.68869683,0
+SBAC.US,D,20070608,000000,30.5509,30.999,30.4626,30.9503,625779.59020884,0
+SBAC.US,D,20070611,000000,31.1141,31.3098,30.8231,30.8429,585164.47758937,0
+SBAC.US,D,20070612,000000,30.8827,31.582,30.685,31.1052,2183629.8557772,0
+SBAC.US,D,20070613,000000,31.2701,31.5522,31.2026,31.4966,699784.40674563,0
+SBAC.US,D,20070614,000000,31.5622,32.1282,31.428,31.5522,1200748.7614131,0
+SBAC.US,D,20070615,000000,31.7687,32.4502,31.7587,32.3538,1341792.7259886,0
+SBAC.US,D,20070618,000000,32.5266,32.8007,32.324,32.469,1175391.8756697,0
+SBAC.US,D,20070619,000000,32.3637,33.3362,32.3637,32.8504,1490565.471755,0
+SBAC.US,D,20070620,000000,32.8891,33.0163,32.6051,32.7908,1233687.4435805,0
+SBAC.US,D,20070621,000000,32.7412,32.7908,31.876,32.1969,1832858.7640392,0
+SBAC.US,D,20070622,000000,32.2465,32.4789,31.9336,31.9803,961715.28796124,0
+SBAC.US,D,20070625,000000,31.9902,32.2663,31.6614,31.72,831962.97505109,0
+SBAC.US,D,20070626,000000,31.6813,32.0201,31.4082,31.4767,1069026.2485823,0
+SBAC.US,D,20070627,000000,31.5422,32.4233,31.2801,32.3538,1249628.2435512,0
+SBAC.US,D,20070628,000000,32.4323,32.7511,32.3051,32.3836,1011698.1625945,0
+SBAC.US,D,20070629,000000,32.4978,32.8604,32.4035,32.7332,1162332.379824,0
+SBAC.US,D,20070702,000000,32.8405,33.8725,32.8207,33.7961,1412723.9501097,0
+SBAC.US,D,20070703,000000,33.9024,34.106,33.8149,34.096,696624.23426187,0
+SBAC.US,D,20070705,000000,33.949,34.1556,33.6987,34.0761,974782.83776669,0
+SBAC.US,D,20070706,000000,34.0176,34.1556,33.7086,34.0374,585655.76913829,0
+SBAC.US,D,20070709,000000,34.0573,34.2351,33.8537,34.0673,975909.38539629,0
+SBAC.US,D,20070710,000000,34.1358,34.1954,33.2983,33.4246,932281.08505974,0
+SBAC.US,D,20070711,000000,33.4633,33.806,33.2586,33.7086,654702.36666186,0
+SBAC.US,D,20070712,000000,33.9122,35.0833,33.8248,35.0049,1687880.4400922,0
+SBAC.US,D,20070713,000000,35.0536,35.2741,34.5152,35.0833,1264916.6727765,0
+SBAC.US,D,20070716,000000,35.0239,35.13,34.6711,34.7595,630718.6810675,0
+SBAC.US,D,20070717,000000,34.8579,34.8877,34.1159,34.4576,774026.81509707,0
+SBAC.US,D,20070718,000000,34.2053,34.3026,33.4434,34.2539,1186706.6824695,0
+SBAC.US,D,20070719,000000,34.3901,35.7439,34.3523,35.5402,1802034.246324,0
+SBAC.US,D,20070720,000000,35.5701,35.6764,34.9752,35.1579,1218020.4782437,0
+SBAC.US,D,20070723,000000,35.2453,35.5701,35.0049,35.3437,825966.80196626,0
+SBAC.US,D,20070724,000000,35.1877,35.2453,34.4387,34.5827,840109.55540745,0
+SBAC.US,D,20070725,000000,34.6811,35.0733,33.8149,34.2639,1126642.2636335,0
+SBAC.US,D,20070726,000000,34.096,34.1655,32.8504,33.66,1026857.7284628,0
+SBAC.US,D,20070727,000000,33.4733,33.5804,32.3637,32.5664,1214013.6332339,0
+SBAC.US,D,20070730,000000,32.6249,33.0262,32.4233,32.5862,3236089.1090129,0
+SBAC.US,D,20070731,000000,32.7412,33.5607,32.2863,32.469,1362490.3959771,0
+SBAC.US,D,20070801,000000,32.3051,32.7908,30.9125,31.5522,1927931.7327159,0
+SBAC.US,D,20070802,000000,31.9138,33.1902,31.71,33.1147,1816705.5408783,0
+SBAC.US,D,20070803,000000,32.5763,33.1802,30.9214,31.1837,3408383.4444291,0
+SBAC.US,D,20070806,000000,31.4668,31.8661,29.9183,31.2324,2509121.581135,0
+SBAC.US,D,20070807,000000,31.1837,31.9902,30.6563,31.8184,2083743.6393638,0
+SBAC.US,D,20070808,000000,32.1184,34.1159,32.1184,33.1802,3689624.7010544,0
+SBAC.US,D,20070809,000000,31.9624,35.5215,31.4767,32.0995,2714858.9779522,0
+SBAC.US,D,20070810,000000,31.5145,32.8891,31.3982,32.4035,2147462.5424674,0
+SBAC.US,D,20070813,000000,32.4402,33.4434,32.0697,32.5366,1155188.5174649,0
+SBAC.US,D,20070814,000000,32.7044,32.7044,30.101,30.3453,2070029.7592829,0
+SBAC.US,D,20070815,000000,30.4536,30.5609,29.4474,29.6639,4628452.6487015,0
+SBAC.US,D,20070816,000000,29.2944,29.7404,27.4231,28.8037,4042828.0886576,0
+SBAC.US,D,20070817,000000,29.506,30.2588,28.8336,30.1794,3257083.7687696,0
+SBAC.US,D,20070820,000000,30.3075,30.4626,29.7305,29.9183,1122914.2869826,0
+SBAC.US,D,20070821,000000,29.7802,30.4139,29.6739,30.111,1224804.9326458,0
+SBAC.US,D,20070822,000000,30.4725,30.8628,30.1308,30.4824,1530367.1344329,0
+SBAC.US,D,20070823,000000,30.7934,31.2324,30.2291,30.8728,1316931.1587741,0
+SBAC.US,D,20070824,000000,30.9026,31.7787,30.5023,31.7587,1035549.9645969,0
+SBAC.US,D,20070827,000000,31.5919,31.9902,31.2502,31.9048,885236.89901521,0
+SBAC.US,D,20070828,000000,31.6614,31.9336,30.7834,30.8628,721188.81170814,0
+SBAC.US,D,20070829,000000,31.0287,31.1439,30.5609,30.8827,753095.5802739,0
+SBAC.US,D,20070830,000000,30.7934,31.2801,30.6662,31.0485,860846.48845,0
+SBAC.US,D,20070831,000000,31.4668,32.0995,31.3386,31.74,745793.6589535,0
+SBAC.US,D,20070904,000000,31.6316,33.0064,31.582,32.9567,1131662.9008354,0
+SBAC.US,D,20070905,000000,32.6448,33.0163,31.9902,32.2663,739475.32747593,0
+SBAC.US,D,20070906,000000,32.315,32.9081,31.9714,32.167,660417.65789803,0
+SBAC.US,D,20070907,000000,31.8661,32.2266,31.0764,31.6019,1045239.8850035,0
+SBAC.US,D,20070910,000000,31.8184,32.1095,30.7437,31.5055,466988.72517325,0
+SBAC.US,D,20070911,000000,31.7013,32.4323,31.6118,32.315,1281083.9903671,0
+SBAC.US,D,20070912,000000,32.2564,32.5366,31.876,32.0201,832774.4115028,0
+SBAC.US,D,20070913,000000,32.2863,32.771,31.9138,32.7511,579228.70920316,0
+SBAC.US,D,20070914,000000,32.4133,32.7908,31.6713,32.324,1206133.8402966,0
+SBAC.US,D,20070917,000000,32.2266,32.6746,31.9336,31.9336,456376.62636747,0
+SBAC.US,D,20070918,000000,32.0001,32.6448,31.9425,32.2465,1120159.8327246,0
+SBAC.US,D,20070919,000000,32.3538,33.4733,32.324,33.1702,2379529.3406762,0
+SBAC.US,D,20070920,000000,33.1802,33.5707,32.8981,33.512,709954.54450637,0
+SBAC.US,D,20070921,000000,33.6788,34.2351,33.6104,34.1358,871225.02242106,0
+SBAC.US,D,20070924,000000,34.0473,34.8381,34.0176,34.5152,900892.7901573,0
+SBAC.US,D,20070925,000000,34.5063,35.0336,33.9024,34.9452,1744097.0796249,0
+SBAC.US,D,20070926,000000,34.9652,34.9652,34.0861,34.3721,896045.31309156,0
+SBAC.US,D,20070927,000000,34.3622,34.7298,33.9302,34.6911,937401.39001433,0
+SBAC.US,D,20070928,000000,34.8181,34.9949,34.2837,34.3821,725344.65497446,0
+SBAC.US,D,20071001,000000,34.4486,35.3138,34.4486,34.9452,1286850.6255971,0
+SBAC.US,D,20071002,000000,34.7794,35.0049,34.0861,34.3821,1341628.6265573,0
+SBAC.US,D,20071003,000000,34.1854,34.9849,34.0573,34.3721,1035992.932387,0
+SBAC.US,D,20071004,000000,34.4873,34.9849,34.2252,34.6424,797753.78072223,0
+SBAC.US,D,20071005,000000,34.7894,35.0536,34.6324,34.8381,646491.35462695,0
+SBAC.US,D,20071008,000000,34.6522,34.8181,33.8537,34.2739,723991.58972495,0
+SBAC.US,D,20071009,000000,34.4576,34.9155,34.0473,34.7496,672858.0055826,0
+SBAC.US,D,20071010,000000,34.7496,34.9075,33.9779,34.106,771095.17372316,0
+SBAC.US,D,20071011,000000,34.3523,34.544,33.5707,33.7672,920022.95821607,0
+SBAC.US,D,20071012,000000,33.7672,34.0076,33.4246,33.6888,906661.43887726,0
+SBAC.US,D,20071015,000000,33.5707,33.8248,33.0848,33.6202,1005702.9962547,0
+SBAC.US,D,20071016,000000,33.5707,33.5707,32.9865,33.2099,840288.75601342,0
+SBAC.US,D,20071017,000000,33.7961,34.3523,33.6202,34.0076,1272377.6598034,0
+SBAC.US,D,20071018,000000,33.9589,34.1954,33.6104,33.8447,776246.68777204,0
+SBAC.US,D,20071019,000000,33.7961,33.8348,33.1245,33.1435,1690401.3295153,0
+SBAC.US,D,20071022,000000,33.2686,34.3026,32.8504,34.1159,976994.65648182,0
+SBAC.US,D,20071023,000000,34.2252,34.8381,34.1755,34.4963,830781.05644773,0
+SBAC.US,D,20071024,000000,34.3225,34.7397,33.7961,34.6622,714626.84794605,0
+SBAC.US,D,20071025,000000,34.6911,35.1023,34.4963,34.8877,1000873.6405986,0
+SBAC.US,D,20071026,000000,35.121,35.8115,35.0149,35.4518,1902117.7847529,0
+SBAC.US,D,20071029,000000,35.5602,35.8313,35.4031,35.5015,1223506.231625,0
+SBAC.US,D,20071030,000000,35.2641,35.7151,35.0336,35.3039,1440619.8466859,0
+SBAC.US,D,20071031,000000,35.0336,35.121,33.6202,34.6911,2823622.6715756,0
+SBAC.US,D,20071101,000000,34.4387,35.2066,33.522,33.806,1896396.4530469,0
+SBAC.US,D,20071102,000000,34.2053,36.5415,34.0176,36.2723,2958132.8612485,0
+SBAC.US,D,20071105,000000,36.2028,37.5179,36.1044,37.3242,3033466.5811554,0
+SBAC.US,D,20071106,000000,37.4693,37.4693,36.3012,37.0571,1419087.5851113,0
+SBAC.US,D,20071107,000000,37.0571,37.0571,35.9385,36.0459,1177999.3451608,0
+SBAC.US,D,20071108,000000,36.2227,36.5118,35.0733,35.8313,955199.63446812,0
+SBAC.US,D,20071109,000000,35.2264,35.2264,31.6416,31.8184,5563367.3786219,0
+SBAC.US,D,20071112,000000,31.3198,31.8373,30.0224,30.2191,4240045.4027319,0
+SBAC.US,D,20071113,000000,30.7237,33.1245,30.695,32.8107,2662242.4584584,0
+SBAC.US,D,20071114,000000,32.8405,32.9766,32.1472,32.1769,1163534.4333269,0
+SBAC.US,D,20071115,000000,32.0101,32.8405,31.8184,32.5177,1145534.8398777,0
+SBAC.US,D,20071116,000000,32.7412,33.6004,32.5664,33.4733,1082536.7661777,0
+SBAC.US,D,20071119,000000,33.2099,33.4336,32.3935,32.9368,1810809.0355462,0
+SBAC.US,D,20071120,000000,33.0361,33.9878,32.5366,33.2002,1434185.7395359,0
+SBAC.US,D,20071121,000000,32.9766,33.2002,32.5077,32.8007,801175.7069001,0
+SBAC.US,D,20071123,000000,33.0749,33.6104,32.7511,33.522,205275.30087274,0
+SBAC.US,D,20071126,000000,33.4533,34.5063,33.3749,33.806,1049625.2661246,0
+SBAC.US,D,20071127,000000,34.0076,34.3424,33.6698,33.8447,887204.07870086,0
+SBAC.US,D,20071128,000000,34.2053,35.1023,34.2053,34.8381,960795.12305199,0
+SBAC.US,D,20071129,000000,34.6424,36.027,34.6424,35.9872,923153.93509549,0
+SBAC.US,D,20071130,000000,36.5415,37.2558,35.58,36.4829,1482238.6840477,0
+SBAC.US,D,20071203,000000,36.3389,36.5415,35.5701,35.7251,953675.42257249,0
+SBAC.US,D,20071204,000000,35.2363,35.294,33.7871,33.8636,1572998.7572418,0
+SBAC.US,D,20071205,000000,34.2053,34.8181,33.9976,34.4099,883811.34812734,0
+SBAC.US,D,20071206,000000,34.4099,34.8281,33.806,34.7397,668357.85553405,0
+SBAC.US,D,20071207,000000,34.9849,35.8512,34.7496,35.6475,7043137.5239853,0
+SBAC.US,D,20071210,000000,35.8512,36.183,35.2741,35.4518,1004132.4740901,0
+SBAC.US,D,20071211,000000,35.3734,35.7916,34.0275,34.2837,1134112.3113651,0
+SBAC.US,D,20071212,000000,34.5927,34.9075,32.6548,33.3083,2117542.0817418,0
+SBAC.US,D,20071213,000000,33.0749,33.4047,32.3935,32.8504,1120458.8359829,0
+SBAC.US,D,20071214,000000,32.6448,33.502,32.6249,32.761,855872.16151714,0
+SBAC.US,D,20071217,000000,32.615,32.8305,30.4725,30.8429,2239915.9607133,0
+SBAC.US,D,20071218,000000,31.3198,32.1184,30.9214,31.9237,1639232.5092988,0
+SBAC.US,D,20071219,000000,31.7687,32.4402,31.4082,31.9803,773738.88603357,0
+SBAC.US,D,20071220,000000,32.2564,32.5177,31.74,32.0995,998208.78664362,0
+SBAC.US,D,20071221,000000,32.5464,33.6004,32.4402,33.512,961696.15980668,0
+SBAC.US,D,20071224,000000,33.522,33.522,32.6051,33.0262,412162.40045414,0
+SBAC.US,D,20071226,000000,32.9865,33.6202,32.9865,33.5417,586826.61354689,0
+SBAC.US,D,20071227,000000,33.512,33.8725,32.8107,32.8891,647691.3946399,0
+SBAC.US,D,20071228,000000,33.1245,33.355,32.4233,32.7233,717700.44036177,0
+SBAC.US,D,20071231,000000,32.5961,33.2983,32.5564,32.9766,560315.99805949,0
+SBAC.US,D,20080102,000000,32.9081,33.1802,31.74,32.2962,623307.02454456,0
+SBAC.US,D,20080103,000000,32.167,32.2962,31.1837,31.4668,1407896.6079436,0
+SBAC.US,D,20080104,000000,31.134,31.1837,30.0126,30.3742,1609734.8814637,0
+SBAC.US,D,20080107,000000,30.5708,30.7934,29.2845,29.5556,1121942.7780794,0
+SBAC.US,D,20080108,000000,29.7215,30.6265,28.6995,28.8037,1594778.6780809,0
+SBAC.US,D,20080109,000000,28.5822,28.6895,27.1489,27.7736,2316294.6819067,0
+SBAC.US,D,20080110,000000,27.5572,28.3667,27.3078,27.8621,1445147.1788489,0
+SBAC.US,D,20080111,000000,27.7339,27.9286,26.7992,27.5472,1380558.4480848,0
+SBAC.US,D,20080114,000000,27.9684,29.0987,27.9197,28.7372,3064236.7346418,0
+SBAC.US,D,20080115,000000,28.2683,28.5922,28.0071,28.2396,1942850.6865348,0
+SBAC.US,D,20080116,000000,28.0946,28.3964,26.8092,27.0596,1898680.7574004,0
+SBAC.US,D,20080117,000000,27.2681,27.4806,25.7255,25.9718,2007146.4545104,0
+SBAC.US,D,20080118,000000,26.1457,26.4576,24.2464,25.504,5097994.4791373,0
+SBAC.US,D,20080122,000000,24.773,25.4453,23.9336,25.0718,3048627.1537685,0
+SBAC.US,D,20080123,000000,24.4093,25.1215,23.3198,24.8504,3297712.9758187,0
+SBAC.US,D,20080124,000000,24.91,26.8181,24.9001,26.7992,2216483.9713666,0
+SBAC.US,D,20080125,000000,26.8578,27.0296,25.5219,25.6957,1753940.0252682,0
+SBAC.US,D,20080128,000000,25.6659,26.3294,25.3669,26.088,966789.28264687,0
+SBAC.US,D,20080129,000000,26.2797,29.0292,26.1079,28.4748,3053838.0657711,0
+SBAC.US,D,20080130,000000,28.6696,29.1276,27.6942,27.7736,2161052.5929161,0
+SBAC.US,D,20080131,000000,27.3456,29.0391,27.0496,28.8533,1578024.4281686,0
+SBAC.US,D,20080201,000000,29.0202,30.4039,28.6607,30.2092,2119347.1754862,0
+SBAC.US,D,20080204,000000,30.0811,30.4536,29.5556,29.6739,807509.13955233,0
+SBAC.US,D,20080205,000000,29.3897,29.5755,27.8323,28.0259,1610700.349897,0
+SBAC.US,D,20080206,000000,28.162,29.206,28.162,28.1909,1327321.7736848,0
+SBAC.US,D,20080207,000000,27.9585,28.5525,27.288,28.3567,1624595.4440738,0
+SBAC.US,D,20080208,000000,28.2396,30.3841,27.7935,30.0523,2519315.8807752,0
+SBAC.US,D,20080211,000000,30.111,30.2678,29.0987,30.0523,1329598.0240785,0
+SBAC.US,D,20080212,000000,30.2092,31.0674,30.0224,30.2092,1343939.1062803,0
+SBAC.US,D,20080213,000000,30.1605,30.3265,29.7116,30.0523,1355969.7087591,0
+SBAC.US,D,20080214,000000,30.3165,30.7437,29.645,29.937,2927559.0230327,0
+SBAC.US,D,20080215,000000,29.7116,29.8686,29.2845,29.5755,789872.98103988,0
+SBAC.US,D,20080219,000000,30.091,30.3355,29.8397,30.249,986841.62910486,0
+SBAC.US,D,20080220,000000,30.1407,30.3453,29.2458,29.956,1313681.3859873,0
+SBAC.US,D,20080221,000000,30.091,30.1695,28.4661,28.8136,1944279.2576576,0
+SBAC.US,D,20080222,000000,29.5556,31.6019,29.4961,31.3783,3372147.6724609,0
+SBAC.US,D,20080225,000000,31.1539,32.1869,30.675,31.9803,1904311.4820585,0
+SBAC.US,D,20080226,000000,32.0995,32.8504,31.7013,32.3736,1558411.0225207,0
+SBAC.US,D,20080227,000000,32.4889,32.8604,31.3982,31.6416,1680966.1155881,0
+SBAC.US,D,20080228,000000,31.5323,32.5664,31.2026,31.5622,1409014.0948683,0
+SBAC.US,D,20080229,000000,31.6713,31.6713,29.7305,30.2588,1578777.4734115,0
+SBAC.US,D,20080303,000000,30.0811,30.3265,29.0789,29.4474,1268083.8924752,0
+SBAC.US,D,20080304,000000,29.0987,29.2944,27.8422,28.4948,2576044.9535015,0
+SBAC.US,D,20080305,000000,28.5525,29.4961,28.5138,28.8435,1436449.9089898,0
+SBAC.US,D,20080306,000000,28.7372,29.1364,27.9108,27.9872,941086.07663127,0
+SBAC.US,D,20080307,000000,27.8521,28.2981,27.0596,27.6247,1461845.0510425,0
+SBAC.US,D,20080310,000000,27.7935,27.7935,26.3592,26.4576,1298741.290524,0
+SBAC.US,D,20080311,000000,27.2979,27.8819,26.6134,27.8422,1499136.8984918,0
+SBAC.US,D,20080312,000000,28.1233,28.171,27.5085,27.6247,890404.52098372,0
+SBAC.US,D,20080313,000000,27.288,28.6995,26.7218,28.4064,2374678.8433756,0
+SBAC.US,D,20080314,000000,28.5425,28.7183,26.9721,27.3833,1907271.3122918,0
+SBAC.US,D,20080317,000000,26.7595,27.2085,25.8924,26.526,1288643.6384017,0
+SBAC.US,D,20080318,000000,27.2085,28.1133,27.0396,27.9782,2077444.4360408,0
+SBAC.US,D,20080319,000000,28.5048,28.7372,27.2681,27.3078,1661098.0034609,0
+SBAC.US,D,20080320,000000,27.565,27.7439,26.7218,27.6744,1081043.7633764,0
+SBAC.US,D,20080324,000000,27.7935,29.5755,27.565,29.0104,2071944.5882297,0
+SBAC.US,D,20080325,000000,29.0689,30.3355,28.2007,29.5855,2680953.8206066,0
+SBAC.US,D,20080326,000000,29.7305,30.9026,29.5855,30.4139,2454276.1282614,0
+SBAC.US,D,20080327,000000,30.1695,30.7834,29.9183,30.4725,1626821.3572187,0
+SBAC.US,D,20080328,000000,30.249,30.4725,29.1176,29.3332,1621681.9241094,0
+SBAC.US,D,20080331,000000,29.2458,29.4961,28.8037,29.0689,1831294.2823445,0
+SBAC.US,D,20080401,000000,29.2358,29.5258,28.6209,29.2845,2181382.8009879,0
+SBAC.US,D,20080402,000000,29.0104,30.5311,29.0104,30.4139,3214423.9571012,0
+SBAC.US,D,20080403,000000,30.4824,31.3098,30.101,30.7337,2319326.9977782,0
+SBAC.US,D,20080404,000000,30.685,31.1052,30.0711,30.2291,1560867.4802653,0
+SBAC.US,D,20080407,000000,30.5609,30.6463,29.7215,29.8785,1185942.5630317,0
+SBAC.US,D,20080408,000000,29.645,30.695,29.645,30.2976,1203679.396042,0
+SBAC.US,D,20080409,000000,30.4039,30.4238,28.7461,29.1364,1268227.8570069,0
+SBAC.US,D,20080410,000000,29.1464,29.3232,28.6209,29.2745,1399574.853961,0
+SBAC.US,D,20080411,000000,30.0126,30.111,28.6309,28.8136,1527882.4878289,0
+SBAC.US,D,20080414,000000,28.6209,29.216,28.3964,28.6209,620839.49260519,0
+SBAC.US,D,20080415,000000,28.8136,29.5655,28.2783,29.4761,938321.55492358,0
+SBAC.US,D,20080416,000000,29.6252,30.1894,29.6252,30.0126,1513875.6449595,0
+SBAC.US,D,20080417,000000,29.9728,30.091,29.2646,29.6351,919907.18254368,0
+SBAC.US,D,20080418,000000,30.2092,31.1638,30.0711,30.7437,1485554.902003,0
+SBAC.US,D,20080421,000000,30.5896,31.3386,30.5896,31.0188,817027.91331276,0
+SBAC.US,D,20080422,000000,30.9125,31.0764,30.2391,30.6076,670879.75170219,0
+SBAC.US,D,20080423,000000,30.7039,31.2502,30.541,30.9214,1499083.541008,0
+SBAC.US,D,20080424,000000,31.0088,32.0796,30.7934,31.9048,2246378.2567226,0
+SBAC.US,D,20080425,000000,31.9138,32.469,31.4379,32.3051,1250345.0459751,0
+SBAC.US,D,20080428,000000,32.4035,32.469,32.0398,32.2863,1713342.0273133,0
+SBAC.US,D,20080429,000000,32.1184,32.2863,31.5323,32.0895,871164.61772242,0
+SBAC.US,D,20080430,000000,32.0001,32.4133,31.3685,31.5145,1507806.9862364,0
+SBAC.US,D,20080501,000000,31.4668,33.2002,31.2601,32.6548,2252345.2342032,0
+SBAC.US,D,20080502,000000,33.0262,33.492,32.0598,32.5763,1322890.0822948,0
+SBAC.US,D,20080505,000000,32.5862,32.771,31.6118,32.3736,1329266.804981,0
+SBAC.US,D,20080506,000000,32.4402,33.7484,32.1869,33.6104,1816949.1731628,0
+SBAC.US,D,20080507,000000,33.9024,35.1777,33.4047,33.522,2988513.4044287,0
+SBAC.US,D,20080508,000000,33.7086,33.7086,33.0262,33.365,811566.32181086,0
+SBAC.US,D,20080509,000000,33.1147,33.6698,32.9964,33.1048,1017286.6039636,0
+SBAC.US,D,20080512,000000,31.8471,33.9122,31.7787,33.6698,3600450.2511995,0
+SBAC.US,D,20080513,000000,33.6301,34.1854,33.3947,34.106,8384230.5622147,0
+SBAC.US,D,20080514,000000,34.1556,34.7397,34.0275,34.1655,1646051.1930302,0
+SBAC.US,D,20080515,000000,34.2252,34.4188,33.8149,34.3424,1532069.5401895,0
+SBAC.US,D,20080516,000000,34.4288,34.9155,34.1159,34.8579,2652429.7151646,0
+SBAC.US,D,20080519,000000,34.9255,36.027,34.8082,35.6376,2396199.0240105,0
+SBAC.US,D,20080520,000000,35.5701,35.6376,34.8281,35.1677,1723435.6524557,0
+SBAC.US,D,20080521,000000,35.3535,35.3734,34.6522,34.9075,1958455.2336831,0
+SBAC.US,D,20080522,000000,34.9354,34.9949,34.3225,34.8479,1271105.1341521,0
+SBAC.US,D,20080523,000000,34.7695,35.0049,34.5252,34.7298,638973.98988141,0
+SBAC.US,D,20080527,000000,34.6711,35.6475,34.6711,35.149,917274.54442802,0
+SBAC.US,D,20080528,000000,35.4618,35.7718,35.1023,35.5899,816442.99448094,0
+SBAC.US,D,20080529,000000,35.58,36.2127,35.4618,36.0946,874149.61658014,0
+SBAC.US,D,20080530,000000,36.1243,36.4731,36.0171,36.2723,1402173.2627475,0
+SBAC.US,D,20080602,000000,36.3012,36.5415,35.7718,36.4353,1305715.0129819,0
+SBAC.US,D,20080603,000000,36.4731,36.7879,35.88,36.5812,1732401.7232236,0
+SBAC.US,D,20080604,000000,34.8877,36.0846,34.1556,35.7618,2740867.227696,0
+SBAC.US,D,20080605,000000,35.3337,35.4718,34.5063,35.0336,3255022.9618011,0
+SBAC.US,D,20080606,000000,34.8579,34.8778,33.2885,33.4146,2478233.6384862,0
+SBAC.US,D,20080609,000000,33.6698,34.3622,33.0561,33.7961,2352938.1855906,0
+SBAC.US,D,20080610,000000,33.7086,35.1877,33.2389,34.9452,2681774.3177632,0
+SBAC.US,D,20080611,000000,34.8678,35.0239,33.9589,34.0573,2168620.2949105,0
+SBAC.US,D,20080612,000000,34.0673,35.1777,34.0673,34.4099,1273244.4672289,0
+SBAC.US,D,20080613,000000,34.4963,35.149,34.244,34.9255,1451502.7598906,0
+SBAC.US,D,20080616,000000,34.8877,36.3787,34.7794,36.0746,2975881.7751984,0
+SBAC.US,D,20080617,000000,35.9674,37.067,35.9674,36.8763,2353254.3035136,0
+SBAC.US,D,20080618,000000,36.7392,36.9617,35.7529,36.0746,1846097.4604906,0
+SBAC.US,D,20080619,000000,36.0558,36.7979,35.7916,36.6111,2460964.9418905,0
+SBAC.US,D,20080620,000000,36.4353,36.6012,35.5602,35.8015,1577950.9357852,0
+SBAC.US,D,20080623,000000,35.6277,36.0558,34.8082,35.0536,1701932.5864855,0
+SBAC.US,D,20080624,000000,34.7894,35.1677,34.1159,34.3126,2009041.1485578,0
+SBAC.US,D,20080625,000000,35.2164,35.5602,34.7595,35.0149,2399221.2724324,0
+SBAC.US,D,20080626,000000,34.6522,35.149,33.9302,34.0861,2739160.7949595,0
+SBAC.US,D,20080627,000000,33.9302,34.4775,33.6401,34.2152,1933926.8990559,0
+SBAC.US,D,20080630,000000,34.0176,35.1877,33.9878,35.0933,2604636.510857,0
+SBAC.US,D,20080701,000000,34.8877,35.0336,32.8405,33.0064,3111689.659147,0
+SBAC.US,D,20080702,000000,33.1702,33.492,31.71,32.03,3598640.1237303,0
+SBAC.US,D,20080703,000000,33.66,33.6987,32.2266,33.1048,1630965.1195452,0
+SBAC.US,D,20080707,000000,32.3935,33.6401,32.2167,32.8981,1810545.2683621,0
+SBAC.US,D,20080708,000000,32.6646,34.3821,32.5961,34.0573,2057076.9784048,0
+SBAC.US,D,20080709,000000,33.949,35.0833,33.512,33.6301,1337105.3213743,0
+SBAC.US,D,20080710,000000,33.8924,33.8924,33.1335,33.492,1228976.8838317,0
+SBAC.US,D,20080711,000000,33.1335,33.8248,32.6448,33.4533,1674068.9057486,0
+SBAC.US,D,20080714,000000,33.8348,34.2837,32.9567,33.4733,944056.9810593,0
+SBAC.US,D,20080715,000000,33.502,34.4,32.5862,33.9122,1747002.5456296,0
+SBAC.US,D,20080716,000000,33.7871,34.2252,33.2299,34.0473,1496261.6348367,0
+SBAC.US,D,20080717,000000,34.2927,34.5152,33.0064,33.4146,1813101.3938595,0
+SBAC.US,D,20080718,000000,33.4047,34.3126,33.2299,34.0275,1433459.8764073,0
+SBAC.US,D,20080721,000000,33.9391,34.7397,33.522,34.1854,917515.1564776,0
+SBAC.US,D,20080722,000000,33.8924,35.1877,33.6501,35.1023,1681317.4695852,0
+SBAC.US,D,20080723,000000,35.3237,36.4254,35.1777,35.3535,2123200.9952593,0
+SBAC.US,D,20080724,000000,35.2741,35.5502,34.1655,34.2351,1539880.8744684,0
+SBAC.US,D,20080725,000000,34.5927,36.0846,34.535,35.9475,1387721.4385983,0
+SBAC.US,D,20080728,000000,35.8601,36.3488,35.0336,35.3039,1377456.6668097,0
+SBAC.US,D,20080729,000000,35.1023,36.3488,35.0436,36.183,1220578.617231,0
+SBAC.US,D,20080730,000000,36.1044,37.2358,35.9575,36.7879,1730026.8118222,0
+SBAC.US,D,20080731,000000,36.4829,37.5179,36.4829,36.923,3435864.5620746,0
+SBAC.US,D,20080801,000000,37.2647,37.2647,36.3886,36.7193,2220553.2345649,0
+SBAC.US,D,20080804,000000,35.4916,35.8115,33.5318,33.9878,4362824.9999293,0
+SBAC.US,D,20080805,000000,33.8348,34.5927,33.4831,34.2053,2005700.768723,0
+SBAC.US,D,20080806,000000,33.6202,34.4288,33.4633,34.3721,1518208.6753419,0
+SBAC.US,D,20080807,000000,34.2739,34.4288,33.4336,33.7772,1267325.8135073,0
+SBAC.US,D,20080808,000000,33.8248,34.5827,33.3749,34.096,1445130.0641842,0
+SBAC.US,D,20080811,000000,34.3721,34.7794,34.2639,34.535,1869337.1615468,0
+SBAC.US,D,20080812,000000,34.2639,34.5827,33.8636,34.0275,1011498.827089,0
+SBAC.US,D,20080813,000000,34.0473,34.0673,33.3272,33.66,882379.75676962,0
+SBAC.US,D,20080814,000000,33.3849,34.1159,33.2299,33.8924,642213.69521838,0
+SBAC.US,D,20080815,000000,34.0861,34.6125,34.0673,34.2539,724328.84929236,0
+SBAC.US,D,20080818,000000,34.553,34.5927,33.1702,33.5417,697315.86806127,0
+SBAC.US,D,20080819,000000,33.2586,33.6301,32.3935,32.5366,1414922.6811401,0
+SBAC.US,D,20080820,000000,32.6448,33.0749,32.3736,32.5862,1381597.4089014,0
+SBAC.US,D,20080821,000000,32.3538,33.6698,32.3438,33.3362,1173411.6082992,0
+SBAC.US,D,20080822,000000,33.6104,33.949,33.345,33.7961,693347.27936074,0
+SBAC.US,D,20080825,000000,33.7672,33.7672,32.7233,33.0361,721120.35304967,0
+SBAC.US,D,20080826,000000,32.9279,33.7672,32.6746,33.2885,880660.23634837,0
+SBAC.US,D,20080827,000000,32.8703,33.355,32.8703,33.0948,894722.45019139,0
+SBAC.US,D,20080828,000000,33.4633,34.6224,32.918,34.244,1344759.6034367,0
+SBAC.US,D,20080829,000000,34.3225,34.3523,33.9302,34.0374,955256.01218685,0
+SBAC.US,D,20080902,000000,34.2639,34.5827,33.5517,34.0076,870574.66516571,0
+SBAC.US,D,20080903,000000,33.8725,34.1258,32.8604,33.1335,1667562.3129602,0
+SBAC.US,D,20080904,000000,32.9279,33.0561,31.8948,32.1282,2070880.4587887,0
+SBAC.US,D,20080905,000000,31.2403,31.9525,30.9503,31.3198,3137902.2781211,0
+SBAC.US,D,20080908,000000,31.8373,32.1472,30.989,31.4668,1568185.5095054,0
+SBAC.US,D,20080909,000000,31.7013,32.1282,30.0811,30.4337,2298653.4896693,0
+SBAC.US,D,20080910,000000,30.7535,31.9237,30.5896,31.5233,2625319.0796706,0
+SBAC.US,D,20080911,000000,30.9026,31.2224,30.2191,30.6076,3068338.2136792,0
+SBAC.US,D,20080912,000000,30.2588,30.8331,30.0324,30.2976,2111977.8022523,0
+SBAC.US,D,20080915,000000,29.5556,30.3075,28.6309,28.8633,1991622.4469604,0
+SBAC.US,D,20080916,000000,28.8136,28.8336,27.2283,28.0161,4280968.5793144,0
+SBAC.US,D,20080917,000000,27.9008,27.9485,26.1079,26.1923,2899772.861659,0
+SBAC.US,D,20080918,000000,26.1357,28.756,25.1116,26.8578,4620813.4678137,0
+SBAC.US,D,20080919,000000,28.2683,30.675,28.2683,29.655,3770916.3377369,0
+SBAC.US,D,20080922,000000,29.3043,29.6252,27.6942,28.0558,1667489.8273218,0
+SBAC.US,D,20080923,000000,27.9197,27.9197,26.4377,26.9899,2962392.3992474,0
+SBAC.US,D,20080924,000000,26.9899,27.2482,25.7056,26.1168,2512450.886775,0
+SBAC.US,D,20080925,000000,26.3195,26.5937,25.504,26.1168,5126268.9118249,0
+SBAC.US,D,20080926,000000,25.504,26.9542,25.3371,26.9542,2422476.0746632,0
+SBAC.US,D,20080929,000000,26.388,26.4277,22.5101,23.1916,3321491.2854378,0
+SBAC.US,D,20080930,000000,23.2314,25.4265,22.9293,25.2089,2224663.7743071,0
+SBAC.US,D,20081001,000000,24.8007,25.0232,23.6426,24.2753,1852734.9301261,0
+SBAC.US,D,20081002,000000,24.3617,24.3617,20.3864,20.7252,5060740.8879971,0
+SBAC.US,D,20081003,000000,20.6487,22.5866,19.9286,19.9475,9874231.2500375,0
+SBAC.US,D,20081006,000000,19.3624,19.3624,16.9278,17.7543,5855787.5314753,0
+SBAC.US,D,20081007,000000,18.0671,18.7297,16.0607,16.0607,5072991.9676258,0
+SBAC.US,D,20081008,000000,15.7667,16.011,14.1694,15.6803,7027011.4829388,0
+SBAC.US,D,20081009,000000,15.8352,16.0984,12.8255,12.9973,7308569.864232,0
+SBAC.US,D,20081010,000000,12.7957,14.373,10.9929,14.0432,6325087.7431164,0
+SBAC.US,D,20081013,000000,14.7922,17.9887,14.7625,17.6381,6340251.3359647,0
+SBAC.US,D,20081014,000000,18.1545,19.0703,17.5606,17.7741,4940820.4465352,0
+SBAC.US,D,20081015,000000,17.1979,17.4056,15.3872,15.3972,3476518.9377481,0
+SBAC.US,D,20081016,000000,15.7279,16.2355,15.0277,16.1958,4678473.779644,0
+SBAC.US,D,20081017,000000,15.3575,18.0284,15.2799,17.6976,3013532.0238597,0
+SBAC.US,D,20081020,000000,17.9887,18.377,17.5606,18.377,2780140.3492607,0
+SBAC.US,D,20081021,000000,17.9986,18.8082,17.6181,17.784,2650066.8847028,0
+SBAC.US,D,20081022,000000,17.803,18.2728,17.1095,17.6579,5195798.7469376,0
+SBAC.US,D,20081023,000000,17.9121,17.9797,15.8054,16.6139,3552013.7368514,0
+SBAC.US,D,20081024,000000,15.573,16.1759,14.2946,15.3475,3881158.9397319,0
+SBAC.US,D,20081027,000000,15.1617,16.1074,14.822,15.2898,2066565.549816,0
+SBAC.US,D,20081028,000000,15.5928,16.8981,15.0961,16.8294,3885865.4725009,0
+SBAC.US,D,20081029,000000,16.751,19.0019,16.3328,18.8558,4223638.4798368,0
+SBAC.US,D,20081030,000000,19.2561,19.9475,18.2242,19.9475,2683513.9730839,0
+SBAC.US,D,20081031,000000,19.9385,20.4948,18.6899,20.4551,3745248.3677956,0
+SBAC.US,D,20081103,000000,20.318,20.6487,19.5283,20.4361,2215142.9870568,0
+SBAC.US,D,20081104,000000,20.465,21.0789,19.7825,20.151,2516924.8614541,0
+SBAC.US,D,20081105,000000,20.006,20.3964,18.5937,18.6134,2113404.3598852,0
+SBAC.US,D,20081106,000000,18.5837,19.4021,17.3172,17.4732,2938713.7573812,0
+SBAC.US,D,20081107,000000,17.6479,18.1645,17.1185,17.8526,1514288.4104003,0
+SBAC.US,D,20081110,000000,18.3393,18.8856,17.4145,17.5794,1859257.6308341,0
+SBAC.US,D,20081111,000000,17.2179,17.5894,16.3725,16.5166,1580668.140479,0
+SBAC.US,D,20081112,000000,16.2355,16.3915,14.0532,14.0731,3528892.8317025,0
+SBAC.US,D,20081113,000000,14.1198,15.4746,13.3797,15.417,4162617.6532723,0
+SBAC.US,D,20081114,000000,15.1816,15.7379,13.7502,15.1051,3708221.2942752,0
+SBAC.US,D,20081117,000000,14.9493,15.134,14.2071,14.4923,1963988.3040783,0
+SBAC.US,D,20081118,000000,14.4525,14.5588,13.1166,13.8089,3231841.6519536,0
+SBAC.US,D,20081119,000000,13.6807,13.944,11.9971,12.0069,2992453.8042698,0
+SBAC.US,D,20081120,000000,11.7597,11.8094,10.3203,10.37,4521469.8869432,0
+SBAC.US,D,20081121,000000,10.4863,10.9541,9.24762,10.523,5059215.6693564,0
+SBAC.US,D,20081124,000000,10.7485,12.6487,10.6124,12.2792,5981723.2741765,0
+SBAC.US,D,20081125,000000,12.5424,13.2139,10.523,13.1256,4561429.6085824,0
+SBAC.US,D,20081126,000000,12.8553,14.3631,12.6974,14.3432,3544154.0788135,0
+SBAC.US,D,20081128,000000,14.4029,15.573,13.7602,15.3872,1344016.6256435,0
+SBAC.US,D,20081201,000000,15.124,15.124,13.195,13.204,2530629.6808302,0
+SBAC.US,D,20081202,000000,13.4085,13.8089,12.9695,13.5844,2694833.8136087,0
+SBAC.US,D,20081203,000000,13.4085,14.0731,13.2139,13.9937,2197429.3091811,0
+SBAC.US,D,20081204,000000,13.8466,14.4724,13.341,13.7006,2540800.8253359,0
+SBAC.US,D,20081205,000000,13.351,15.2799,13.1653,15.2303,4837194.1725311,0
+SBAC.US,D,20081208,000000,15.573,16.7797,15.4459,16.2057,3013601.4892631,0
+SBAC.US,D,20081209,000000,16.2355,16.8594,15.2501,15.6505,2283933.8713561,0
+SBAC.US,D,20081210,000000,16.001,16.751,15.7954,16.4789,2526829.2185409,0
+SBAC.US,D,20081211,000000,16.5852,16.7797,15.5044,15.7279,1719116.7165031,0
+SBAC.US,D,20081212,000000,15.417,16.3228,15.1617,15.8739,2213093.254283,0
+SBAC.US,D,20081215,000000,16.011,16.2554,14.6175,14.9393,2486850.368747,0
+SBAC.US,D,20081216,000000,15.1816,15.8938,14.989,15.8739,2714594.2040233,0
+SBAC.US,D,20081217,000000,15.864,16.5653,15.6505,16.0805,3331433.8988336,0
+SBAC.US,D,20081218,000000,17.0152,17.0152,15.864,16.2256,2964631.4000771,0
+SBAC.US,D,20081219,000000,16.4014,16.6437,15.6902,15.8541,2431893.1671809,0
+SBAC.US,D,20081222,000000,15.7567,15.9911,14.5488,14.9193,1917942.8090512,0
+SBAC.US,D,20081223,000000,15.0177,15.2204,14.5886,14.822,3550670.7390516,0
+SBAC.US,D,20081224,000000,14.7336,14.959,14.4824,14.9094,639301.18199903,0
+SBAC.US,D,20081226,000000,14.9493,15.124,14.5291,14.9094,714273.48045902,0
+SBAC.US,D,20081229,000000,14.959,14.969,14.237,14.6859,864546.27624161,0
+SBAC.US,D,20081230,000000,14.8022,15.2601,14.5111,15.1915,1617537.1550378,0
+SBAC.US,D,20081231,000000,15.1915,15.9514,14.8409,15.9038,1882937.2794453,0
+SBAC.US,D,20090102,000000,15.9038,17.2774,15.4459,17.2377,2349115.5749118,0
+SBAC.US,D,20090105,000000,17.1285,17.784,16.6437,17.784,2531960.5976901,0
+SBAC.US,D,20090106,000000,17.7155,19.3524,17.7066,18.9731,5429565.9374131,0
+SBAC.US,D,20090107,000000,18.6224,18.8558,18.1545,18.4267,2426451.7105785,0
+SBAC.US,D,20090108,000000,18.2826,19.1101,18.0085,18.9144,1847805.9067172,0
+SBAC.US,D,20090109,000000,19.13,19.2174,17.9887,18.1248,1588706.9991227,0
+SBAC.US,D,20090112,000000,18.377,18.6521,17.1285,17.3371,1923630.918173,0
+SBAC.US,D,20090113,000000,17.482,18.0851,17.2576,17.6678,1384691.1362166,0
+SBAC.US,D,20090114,000000,17.3957,17.4056,16.7213,16.8594,2324451.3297128,0
+SBAC.US,D,20090115,000000,16.8594,17.5993,15.8154,17.1007,2820648.7469126,0
+SBAC.US,D,20090116,000000,17.4056,18.1148,17.2476,17.9797,2353727.4736529,0
+SBAC.US,D,20090120,000000,17.6976,17.8824,16.594,16.594,2050306.6184325,0
+SBAC.US,D,20090121,000000,16.9178,18.2142,16.741,18.1148,2494922.4499751,0
+SBAC.US,D,20090122,000000,17.6281,18.8459,17.356,18.6134,3323512.8293522,0
+SBAC.US,D,20090123,000000,18.1844,18.3969,17.4732,18.2142,3084526.6729144,0
+SBAC.US,D,20090126,000000,18.2529,19.0803,18.2142,18.5647,2862853.5098513,0
+SBAC.US,D,20090127,000000,18.5151,18.8369,17.6877,18.6801,1884415.1810719,0
+SBAC.US,D,20090128,000000,18.8459,20.3964,18.827,20.3776,3649035.7638044,0
+SBAC.US,D,20090129,000000,19.8898,20.3864,19.6744,19.9673,1846178.0000889,0
+SBAC.US,D,20090130,000000,20.1898,20.4262,18.9829,19.3922,1587895.5626711,0
+SBAC.US,D,20090202,000000,19.1885,19.8898,18.6621,19.6257,1688226.7603644,0
+SBAC.US,D,20090203,000000,19.6257,20.318,19.5005,19.9088,2459201.1246902,0
+SBAC.US,D,20090204,000000,20.0646,20.6388,19.1488,19.3624,2404153.3160761,0
+SBAC.US,D,20090205,000000,19.1975,19.8422,18.8658,19.7041,2210550.2164704,0
+SBAC.US,D,20090206,000000,19.7239,21.2238,19.5859,20.913,7904472.2837493,0
+SBAC.US,D,20090209,000000,20.8732,21.2834,20.5136,21.0112,1821868.1291219,0
+SBAC.US,D,20090210,000000,20.6587,21.4981,19.6444,19.8124,2086288.6906664,0
+SBAC.US,D,20090211,000000,19.8611,20.2881,19.3326,19.6356,1864114.1686046,0
+SBAC.US,D,20090212,000000,19.3823,19.8521,18.7783,19.4806,2653641.8361173,0
+SBAC.US,D,20090213,000000,19.5959,19.9762,19.265,19.5094,1635446.1414393,0
+SBAC.US,D,20090217,000000,18.9055,18.9055,17.7443,17.9887,3515124.5873929,0
+SBAC.US,D,20090218,000000,18.1645,18.2629,17.3073,17.5109,2704896.229657,0
+SBAC.US,D,20090219,000000,17.8227,18.2529,17.501,17.6579,3115324.008515,0
+SBAC.US,D,20090220,000000,17.347,18.6621,17.2973,18.3204,3349384.161779,0
+SBAC.US,D,20090223,000000,18.5937,18.5937,17.7543,17.8427,3946515.8169136,0
+SBAC.US,D,20090224,000000,18.0284,19.2839,17.7741,19.1488,2776105.3153917,0
+SBAC.US,D,20090225,000000,19.0019,19.7041,18.1942,19.2939,2426743.6666219,0
+SBAC.US,D,20090226,000000,19.3127,20.5435,19.3127,19.6744,4182888.4633904,0
+SBAC.US,D,20090227,000000,19.6842,20.9318,19.5094,20.2494,4617231.4691845,0
+SBAC.US,D,20090302,000000,19.6842,19.9088,19.0019,19.1687,2398117.8799372,0
+SBAC.US,D,20090303,000000,19.1975,19.4319,18.4366,18.6801,2620068.904614,0
+SBAC.US,D,20090304,000000,19.1001,20.61,18.8181,20.1412,3119173.8013083,0
+SBAC.US,D,20090305,000000,19.8322,20.2097,19.0614,19.1787,2032567.7719323,0
+SBAC.US,D,20090306,000000,19.3922,19.9962,18.8658,19.4806,3011632.2960876,0
+SBAC.US,D,20090309,000000,19.2939,20.2792,18.9731,19.3227,1852555.7295202,0
+SBAC.US,D,20090310,000000,19.7627,22.7645,19.6842,22.4149,5591671.006914,0
+SBAC.US,D,20090311,000000,22.4347,23.0367,21.9937,22.7843,3084177.3324072,0
+SBAC.US,D,20090312,000000,21.8486,23.573,20.8831,23.2511,4680936.2778584,0
+SBAC.US,D,20090313,000000,23.2314,23.2314,21.8199,22.5966,2474849.9686176,0
+SBAC.US,D,20090316,000000,22.8042,22.8042,21.6619,21.7413,1799053.2744462,0
+SBAC.US,D,20090317,000000,21.6421,22.4347,21.2636,22.4347,1617709.308429,0
+SBAC.US,D,20090318,000000,22.4049,22.9006,21.935,22.7545,1908742.1667037,0
+SBAC.US,D,20090319,000000,22.8529,22.9006,22.0701,22.5768,1420307.7600237,0
+SBAC.US,D,20090320,000000,22.6949,22.7049,21.4086,21.8297,1556359.2762569,0
+SBAC.US,D,20090323,000000,22.1794,23.3872,21.9937,23.3872,1235882.147631,0
+SBAC.US,D,20090324,000000,23.1916,23.6127,22.8141,22.969,1546424.7168209,0
+SBAC.US,D,20090325,000000,23.1916,23.573,21.935,22.9006,1540654.054611,0
+SBAC.US,D,20090326,000000,22.2966,23.4756,22.2966,23.4259,3563417.1372093,0
+SBAC.US,D,20090327,000000,23.2801,23.8054,23.0664,23.2898,2282747.9257729,0
+SBAC.US,D,20090330,000000,22.8042,22.9006,21.955,22.3462,1552825.6013866,0
+SBAC.US,D,20090331,000000,22.6949,23.0962,22.2092,22.7049,1978987.7974951,0
+SBAC.US,D,20090401,000000,22.4347,23.874,22.2668,23.7567,2090051.9033916,0
+SBAC.US,D,20090402,000000,24.2166,26.2996,24.1769,25.793,5461466.6655089,0
+SBAC.US,D,20090403,000000,26.1258,26.3096,25.1315,26.2321,2297598.4209332,0
+SBAC.US,D,20090406,000000,24.753,25.3867,24.2366,25.3083,2636645.9674103,0
+SBAC.US,D,20090407,000000,24.8007,25.3371,24.1282,24.2266,3044656.551578,0
+SBAC.US,D,20090408,000000,24.4987,25.2586,24.0795,25.2586,2331195.5143157,0
+SBAC.US,D,20090409,000000,25.3371,26.8379,25.1712,26.3096,2806975.1366309,0
+SBAC.US,D,20090413,000000,26.0503,26.1645,25.1018,25.5407,1541483.6124723,0
+SBAC.US,D,20090414,000000,25.2983,25.5407,24.0795,24.4005,2709365.1706112,0
+SBAC.US,D,20090415,000000,24.2366,25.5307,24.0707,25.4553,2814440.1506376,0
+SBAC.US,D,20090416,000000,25.7056,26.2222,25.0818,26.0106,1911476.4860619,0
+SBAC.US,D,20090417,000000,26.0304,26.0304,25.6461,25.7345,1741721.1614786,0
+SBAC.US,D,20090420,000000,25.0619,25.7345,24.0795,24.167,4775804.877305,0
+SBAC.US,D,20090421,000000,23.8244,24.4492,23.3782,24.3905,9709051.5813759,0
+SBAC.US,D,20090422,000000,23.9634,25.1215,23.9236,24.1968,4379358.7726916,0
+SBAC.US,D,20090423,000000,24.763,24.8801,23.719,24.4193,1415580.0856103,0
+SBAC.US,D,20090424,000000,24.4987,24.8604,24.2941,24.6646,1802673.5293846,0
+SBAC.US,D,20090427,000000,23.6713,24.9258,23.6713,24.4492,1412129.9705731,0
+SBAC.US,D,20090428,000000,23.9634,24.1183,23.3872,23.4072,2350661.9351969,0
+SBAC.US,D,20090429,000000,23.6226,24.5266,23.5532,24.1482,2206143.6937047,0
+SBAC.US,D,20090430,000000,24.5166,25.5507,24.1084,24.5564,3243169.5464383,0
+SBAC.US,D,20090501,000000,24.5564,25.0132,24.1769,24.3518,1436843.546276,0
+SBAC.US,D,20090504,000000,24.2851,25.1315,24.0707,24.3617,2747308.3820608,0
+SBAC.US,D,20090505,000000,23.8244,24.8604,22.6263,24.5862,5654846.2677299,0
+SBAC.US,D,20090506,000000,24.605,25.5307,24.605,24.8007,3041538.6623834,0
+SBAC.US,D,20090507,000000,24.9001,24.9656,23.563,23.7567,2051847.9449928,0
+SBAC.US,D,20090508,000000,24.0885,24.4193,23.4955,23.8144,1474287.412217,0
+SBAC.US,D,20090511,000000,23.3198,23.9931,23.0962,23.563,2217783.6791323,0
+SBAC.US,D,20090512,000000,23.874,23.9931,21.9173,22.5966,2949075.1766877,0
+SBAC.US,D,20090513,000000,22.1993,22.3065,21.8486,22.0125,1610082.2084809,0
+SBAC.US,D,20090514,000000,21.8883,22.4149,21.3113,22.1397,2384691.9289199,0
+SBAC.US,D,20090515,000000,21.935,22.0224,21.3689,21.6321,2530300.4752226,0
+SBAC.US,D,20090518,000000,22.4149,23.4072,22.2568,23.3972,1925634.3406778,0
+SBAC.US,D,20090519,000000,23.4657,23.7667,23.0088,23.6326,2058378.6996605,0
+SBAC.US,D,20090520,000000,23.719,23.9733,23.0367,23.1916,1451333.6267345,0
+SBAC.US,D,20090521,000000,23.5929,23.5929,22.4714,22.989,2918794.3012603,0
+SBAC.US,D,20090522,000000,23.0664,23.4259,22.7148,22.8708,1696594.8246158,0
+SBAC.US,D,20090526,000000,22.8618,24.2941,22.5866,24.1968,3294866.9077678,0
+SBAC.US,D,20090527,000000,24.0408,25.0619,23.8054,24.2366,2415608.060428,0
+SBAC.US,D,20090528,000000,24.605,25.0619,23.7954,24.9458,3067096.8971223,0
+SBAC.US,D,20090529,000000,25.1415,25.2786,24.0508,24.9179,6713078.1966654,0
+SBAC.US,D,20090601,000000,24.9258,25.3867,24.4789,24.8901,3618925.0282781,0
+SBAC.US,D,20090602,000000,24.773,25.1315,23.9931,24.4889,3463195.6747186,0
+SBAC.US,D,20090603,000000,24.4093,24.5762,23.3972,23.8144,2315835.606197,0
+SBAC.US,D,20090604,000000,24.0508,24.0607,23.3585,23.6028,1882261.7535655,0
+SBAC.US,D,20090605,000000,23.7468,24.167,23.4459,23.6903,1563852.479123,0
+SBAC.US,D,20090608,000000,23.6713,23.6713,23.0564,23.3098,2019330.0822257,0
+SBAC.US,D,20090609,000000,23.6426,23.709,23.2214,23.3872,1842688.6219975,0
+SBAC.US,D,20090610,000000,23.4072,23.6028,22.538,22.7645,3534135.9595444,0
+SBAC.US,D,20090611,000000,22.676,23.2314,22.5966,23.0764,2564212.6797831,0
+SBAC.US,D,20090612,000000,22.8429,23.4459,22.7843,23.4459,1335194.5194074,0
+SBAC.US,D,20090615,000000,23.1429,23.2015,22.676,22.8529,1883910.8018383,0
+SBAC.US,D,20090616,000000,23.0962,23.2898,22.1496,22.4149,2152331.1611776,0
+SBAC.US,D,20090617,000000,22.2867,22.386,21.5655,22.1496,3001436.9897023,0
+SBAC.US,D,20090618,000000,22.3363,22.5101,21.9837,22.3562,1359299.014399,0
+SBAC.US,D,20090619,000000,22.4814,22.7148,22.3165,22.5866,1595684.7485605,0
+SBAC.US,D,20090622,000000,22.4436,22.4436,21.6619,21.8297,3257153.2341731,0
+SBAC.US,D,20090623,000000,21.9837,22.2271,21.7612,22.1595,2897775.4796241,0
+SBAC.US,D,20090624,000000,22.5101,23.3395,22.09,23.1817,2585173.1102106,0
+SBAC.US,D,20090625,000000,22.989,23.7567,22.8231,23.709,2050200.9102099,0
+SBAC.US,D,20090626,000000,23.5532,24.323,23.4161,24.2941,1583574.6132284,0
+SBAC.US,D,20090629,000000,24.4492,24.4689,23.709,24.2564,1556601.9017965,0
+SBAC.US,D,20090630,000000,24.1382,24.3518,23.6326,23.9137,1580022.8169485,0
+SBAC.US,D,20090701,000000,23.9931,24.2653,23.719,23.7865,1731548.0034828,0
+SBAC.US,D,20090702,000000,23.6903,23.7002,23.0764,23.0764,1685260.8896612,0
+SBAC.US,D,20090706,000000,23.0764,23.0764,22.1894,22.3165,2398740.0483331,0
+SBAC.US,D,20090707,000000,22.2271,22.386,22.0224,22.1496,2126369.2217029,0
+SBAC.US,D,20090708,000000,22.4049,22.4247,21.6818,22.0602,2224561.0863195,0
+SBAC.US,D,20090709,000000,22.3165,22.9393,22.1297,22.7049,1602922.2382023,0
+SBAC.US,D,20090710,000000,22.5866,22.9591,22.4625,22.8906,1348119.1114261,0
+SBAC.US,D,20090713,000000,23.0962,23.2314,22.5668,23.2214,1544676.0007953,0
+SBAC.US,D,20090714,000000,23.1528,23.4657,22.8906,23.4459,1236424.7831739,0
+SBAC.US,D,20090715,000000,23.6226,24.5266,23.6226,24.3905,2501502.5351467,0
+SBAC.US,D,20090716,000000,24.4005,24.773,24.1183,24.6845,1200257.4698641,0
+SBAC.US,D,20090717,000000,24.5077,24.8504,24.3805,24.7043,926949.36365993,0
+SBAC.US,D,20090720,000000,24.4492,25.7345,24.4492,25.357,1946529.3326819,0
+SBAC.US,D,20090721,000000,25.6858,25.9519,25.0718,25.4752,1806114.583717,0
+SBAC.US,D,20090722,000000,25.4752,25.9222,25.2388,25.6371,1434396.1492362,0
+SBAC.US,D,20090723,000000,25.7155,26.6234,25.5219,26.2222,1453791.0912241,0
+SBAC.US,D,20090724,000000,25.9421,26.3195,25.4453,25.9917,1208775.5391171,0
+SBAC.US,D,20090727,000000,26.0701,26.3294,25.5695,26.0106,1137753.707948,0
+SBAC.US,D,20090728,000000,26.0791,26.1735,25.4752,26.098,1236565.7274706,0
+SBAC.US,D,20090729,000000,25.5794,25.7255,24.615,24.7917,2587056.7300632,0
+SBAC.US,D,20090730,000000,25.0321,25.7056,24.8305,25.3967,2767506.7065406,0
+SBAC.US,D,20090731,000000,25.3967,25.9519,25.2786,25.4265,1687517.0051555,0
+SBAC.US,D,20090803,000000,25.6659,25.8527,25.2289,25.8527,1230203.0992141,0
+SBAC.US,D,20090804,000000,25.6559,26.3195,25.5596,25.7742,1804499.7647733,0
+SBAC.US,D,20090805,000000,25.6461,25.8228,24.9755,25.3183,1056210.3850211,0
+SBAC.US,D,20090806,000000,25.347,25.5507,24.5862,24.7332,1114029.7625578,0
+SBAC.US,D,20090807,000000,24.9656,25.3967,24.5663,24.605,1499727.8577936,0
+SBAC.US,D,20090810,000000,24.6249,24.91,24.3041,24.3617,1169753.0970517,0
+SBAC.US,D,20090811,000000,24.7143,24.7143,24.0508,24.4193,2120185.7940522,0
+SBAC.US,D,20090812,000000,24.1968,24.8207,24.1869,24.5464,1388354.6811891,0
+SBAC.US,D,20090813,000000,24.7332,24.743,24.2464,24.4492,1144811.996984,0
+SBAC.US,D,20090814,000000,24.2366,24.4492,23.9336,24.1968,1009372.581697,0
+SBAC.US,D,20090817,000000,23.8641,23.8641,23.3395,23.3685,1557228.0971723,0
+SBAC.US,D,20090818,000000,23.6525,23.8441,23.3585,23.6713,1683977.2898152,0
+SBAC.US,D,20090819,000000,23.3395,24.2067,23.2412,24.0985,1213806.2437688,0
+SBAC.US,D,20090820,000000,23.9038,24.5166,23.9038,24.5166,1684292.4009931,0
+SBAC.US,D,20090821,000000,24.6845,24.8404,23.8938,24.012,2231213.6571295,0
+SBAC.US,D,20090824,000000,23.9931,24.4005,23.874,23.9236,1314721.3535489,0
+SBAC.US,D,20090825,000000,24.1869,24.3041,23.8342,23.9336,1163122.6746312,0
+SBAC.US,D,20090826,000000,23.8244,24.0707,23.5055,24.0408,1235347.5660481,0
+SBAC.US,D,20090827,000000,24.0885,24.2166,23.6226,24.012,975894.28422164,0
+SBAC.US,D,20090828,000000,24.1869,24.4987,24.167,24.4193,1250388.336009,0
+SBAC.US,D,20090831,000000,24.1769,24.1968,23.4072,23.4955,1632919.2115461,0
+SBAC.US,D,20090901,000000,23.4955,23.9336,22.8529,22.8708,1253338.0987925,0
+SBAC.US,D,20090902,000000,22.8231,23.0764,22.6363,22.8329,1172202.5075815,0
+SBAC.US,D,20090903,000000,22.9006,23.5233,22.9006,23.5233,1886660.2223714,0
+SBAC.US,D,20090904,000000,23.4558,24.012,23.2801,23.9137,1026956.3894705,0
+SBAC.US,D,20090908,000000,24.1482,24.5862,24.1482,24.3706,1102781.4009265,0
+SBAC.US,D,20090909,000000,24.313,24.5564,24.1084,24.3905,628753.51487179,0
+SBAC.US,D,20090910,000000,24.4193,24.9358,24.3706,24.9358,1024846.2519981,0
+SBAC.US,D,20090911,000000,25.4453,26.2896,25.3371,25.7642,2764200.5560351,0
+SBAC.US,D,20090914,000000,25.5695,25.6093,24.5663,25.0918,4059110.1751755,0
+SBAC.US,D,20090915,000000,25.2388,26.0006,25.0421,25.7255,2115450.065679,0
+SBAC.US,D,20090916,000000,26.0791,26.6831,25.8228,26.535,2334410.0510283,0
+SBAC.US,D,20090917,000000,26.4873,27.0596,26.4873,26.6334,2139707.5859072,0
+SBAC.US,D,20090918,000000,26.8768,27.0396,26.3592,26.9999,1520985.2779893,0
+SBAC.US,D,20090921,000000,26.6531,27.3356,26.3493,27.2581,1785004.1482878,0
+SBAC.US,D,20090922,000000,27.3267,27.4231,26.9999,27.2184,1848440.156053,0
+SBAC.US,D,20090923,000000,27.1787,27.278,26.4476,26.5063,1719500.2863394,0
+SBAC.US,D,20090924,000000,26.7992,26.7992,25.9718,26.0701,1229538.6475291,0
+SBAC.US,D,20090925,000000,25.9619,26.6234,25.7443,26.4079,1720301.6553414,0
+SBAC.US,D,20090928,000000,26.4963,26.8379,26.2996,26.7992,853226.43571678,0
+SBAC.US,D,20090929,000000,26.8479,26.9442,26.545,26.7695,1066676.5058053,0
+SBAC.US,D,20090930,000000,26.6036,27.0099,26.2699,26.3393,2424367.7484755,0
+SBAC.US,D,20091001,000000,26.6434,26.6434,25.5794,25.6559,2279644.1310078,0
+SBAC.US,D,20091002,000000,25.5219,25.9917,25.1712,25.2786,2149559.5922552,0
+SBAC.US,D,20091005,000000,25.6559,26.3393,25.4453,26.242,2227538.0312175,0
+SBAC.US,D,20091006,000000,26.5161,27.2283,26.388,26.9819,1836456.870588,0
+SBAC.US,D,20091007,000000,27.0099,27.1886,26.7118,26.9442,1265306.2830828,0
+SBAC.US,D,20091008,000000,27.1091,27.2581,26.8281,26.9899,1766074.3224797,0
+SBAC.US,D,20091009,000000,26.9999,27.5472,26.9145,27.4608,1470400.3698597,0
+SBAC.US,D,20091012,000000,27.5572,27.8918,27.4985,27.7736,1116714.7514122,0
+SBAC.US,D,20091013,000000,27.6544,27.8621,27.4031,27.6942,702908.33641022,0
+SBAC.US,D,20091014,000000,27.7935,28.6895,27.7836,28.6895,2157500.7966361,0
+SBAC.US,D,20091015,000000,28.612,30.5986,28.3767,30.5509,6490222.1082541,0
+SBAC.US,D,20091016,000000,30.1695,30.4626,29.965,30.3453,1669211.361233,0
+SBAC.US,D,20091019,000000,30.5211,30.695,30.3453,30.6662,1662265.8276346,0
+SBAC.US,D,20091020,000000,30.6563,30.7834,29.8199,30.2878,3247093.8383598,0
+SBAC.US,D,20091021,000000,30.3165,30.6662,29.6252,29.6937,2097511.8836735,0
+SBAC.US,D,20091022,000000,29.937,30.2391,29.645,30.1507,2155439.9896676,0
+SBAC.US,D,20091023,000000,30.1894,30.249,29.5556,29.7999,1675152.1633442,0
+SBAC.US,D,20091026,000000,29.7116,30.6563,29.5458,29.5855,1583412.5272872,0
+SBAC.US,D,20091027,000000,29.5954,29.6937,28.5922,28.612,2415170.1263629,0
+SBAC.US,D,20091028,000000,28.6796,28.6796,27.9197,28.1233,2016912.8875353,0
+SBAC.US,D,20091029,000000,28.3667,28.913,28.318,28.6309,1895827.6421347,0
+SBAC.US,D,20091030,000000,28.3767,28.6607,27.1588,27.4896,2791223.6047159,0
+SBAC.US,D,20091102,000000,27.5085,27.8621,26.7218,27.2482,2295045.3156706,0
+SBAC.US,D,20091103,000000,26.9343,28.2594,26.526,28.2296,2021522.7727863,0
+SBAC.US,D,20091104,000000,28.3964,29.5358,27.7538,27.872,2270612.6218165,0
+SBAC.US,D,20091105,000000,28.2197,28.9328,28.1909,28.7461,1185059.6476867,0
+SBAC.US,D,20091106,000000,28.6209,29.206,28.5525,29.1663,1187001.6587479,0
+SBAC.US,D,20091109,000000,29.4573,30.3939,29.3043,30.3355,2006354.1462132,0
+SBAC.US,D,20091110,000000,30.091,30.5708,29.965,30.3841,1762724.88194,0
+SBAC.US,D,20091111,000000,30.5896,31.3297,30.5896,31.3098,2418082.6395822,0
+SBAC.US,D,20091112,000000,31.2124,31.2403,30.0623,30.1695,1479345.298983,0
+SBAC.US,D,20091113,000000,30.3742,30.5986,29.8397,30.5609,1073795.1995397,0
+SBAC.US,D,20091116,000000,30.685,31.2701,30.4626,31.1737,1334471.6765137,0
+SBAC.US,D,20091117,000000,31.1241,31.7587,30.9214,31.7587,1091887.4135269,0
+SBAC.US,D,20091118,000000,31.5522,31.5622,30.8926,31.2124,1742075.5357106,0
+SBAC.US,D,20091119,000000,31.1052,31.4668,30.4139,30.8926,1347957.0254847,0
+SBAC.US,D,20091120,000000,30.5609,30.9503,30.3552,30.9214,1154680.1112515,0
+SBAC.US,D,20091123,000000,31.3585,31.9336,30.5807,30.8429,1162057.5384452,0
+SBAC.US,D,20091124,000000,30.7734,30.8628,30.3642,30.4337,2301942.5255103,0
+SBAC.US,D,20091125,000000,30.6265,30.6265,30.3165,30.5896,2137220.9258133,0
+SBAC.US,D,20091127,000000,29.8199,30.9403,29.4384,30.8231,609020.30657161,0
+SBAC.US,D,20091130,000000,30.8628,31.2324,30.4824,31.2224,1255838.8533162,0
+SBAC.US,D,20091201,000000,31.4866,31.8661,31.4379,31.7887,1812979.5777173,0
+SBAC.US,D,20091202,000000,31.6316,32.5763,31.6316,32.1184,1692258.7739985,0
+SBAC.US,D,20091203,000000,32.3736,32.6448,31.6813,31.71,1416083.458099,0
+SBAC.US,D,20091204,000000,32.1095,32.469,31.6516,32.03,978869.21562957,0
+SBAC.US,D,20091207,000000,31.8471,32.03,31.3882,31.72,903587.84646154,0
+SBAC.US,D,20091208,000000,31.6416,31.7587,31.1241,31.134,1124036.8076322,0
+SBAC.US,D,20091209,000000,31.3297,31.3297,30.7237,31.0674,1306771.0884632,0
+SBAC.US,D,20091210,000000,31.2026,32.1969,31.2026,31.9525,967506.08507071,0
+SBAC.US,D,20091211,000000,32.0796,32.2266,31.71,32.0598,548252.17299644,0
+SBAC.US,D,20091214,000000,32.1572,32.3438,31.8661,32.2564,710260.59497948,0
+SBAC.US,D,20091215,000000,32.1869,32.4323,32.1572,32.2067,801045.83679802,0
+SBAC.US,D,20091216,000000,32.4402,32.7044,32.2366,32.6548,913296.89502268,0
+SBAC.US,D,20091217,000000,32.6646,33.0361,32.4789,32.8207,739141.08814346,0
+SBAC.US,D,20091218,000000,32.8504,33.2199,32.8207,33.2002,944113.35877803,0
+SBAC.US,D,20091221,000000,33.2487,34.0076,33.2487,33.7484,1514572.3124839,0
+SBAC.US,D,20091222,000000,33.7573,34.7198,33.5804,34.5927,1548161.3519067,0
+SBAC.US,D,20091223,000000,34.7695,34.9652,33.7871,33.806,1372461.1982324,0
+SBAC.US,D,20091224,000000,33.806,34.3622,33.6888,34.2252,362519.80562317,0
+SBAC.US,D,20091228,000000,34.2351,34.553,33.9878,34.0673,680422.68734208,0
+SBAC.US,D,20091229,000000,34.2053,34.2252,33.6202,33.6698,1121356.8525026,0
+SBAC.US,D,20091230,000000,33.8348,33.8348,33.0948,33.4434,993534.46971399,0
+SBAC.US,D,20091231,000000,33.5707,33.6301,33.2885,33.2885,795206.71592964,0
+SBAC.US,D,20100104,000000,33.4733,34.8976,33.3173,34.2739,1934708.1331583,0
+SBAC.US,D,20100105,000000,34.535,35.1122,34.2837,35.0933,1899564.6794905,0
+SBAC.US,D,20100106,000000,35.0336,35.1023,34.3901,35.0239,2089388.4584515,0
+SBAC.US,D,20100107,000000,34.7894,35.7439,34.6224,35.5215,3099894.6349929,0
+SBAC.US,D,20100108,000000,35.58,35.7349,35.1777,35.5602,1059795.4038853,0
+SBAC.US,D,20100111,000000,35.7718,36.0558,35.5602,35.8015,1224163.6360952,0
+SBAC.US,D,20100112,000000,35.3634,35.5402,34.244,34.4288,1144758.6395002,0
+SBAC.US,D,20100113,000000,34.6811,35.4321,34.5252,35.3535,1179077.5690315,0
+SBAC.US,D,20100114,000000,35.1677,35.9674,35.1677,35.4817,1391746.4050177,0
+SBAC.US,D,20100115,000000,35.6178,36.173,35.4718,35.7151,1551402.0639887,0
+SBAC.US,D,20100119,000000,35.8512,36.0558,35.5999,35.7816,974282.48551297,0
+SBAC.US,D,20100120,000000,35.6475,35.7251,35.1976,35.3834,1191910.5472573,0
+SBAC.US,D,20100121,000000,35.5899,35.9575,35.0239,35.2066,2103306.7077628,0
+SBAC.US,D,20100122,000000,35.2552,35.8015,33.5318,33.6202,1737355.9152569,0
+SBAC.US,D,20100125,000000,34.2252,34.6522,33.345,33.806,2330208.904238,0
+SBAC.US,D,20100126,000000,33.8725,33.8924,32.761,33.3749,1900660.0180258,0
+SBAC.US,D,20100127,000000,33.3849,33.8248,32.7133,33.6888,1717761.6377637,0
+SBAC.US,D,20100128,000000,33.6104,33.6788,32.5077,32.8305,1508596.2742986,0
+SBAC.US,D,20100129,000000,33.1147,33.355,31.9138,32.2465,1932407.7208851,0
+SBAC.US,D,20100201,000000,32.3637,33.2885,31.9624,33.1902,1489911.0875198,0
+SBAC.US,D,20100202,000000,33.4047,33.4047,32.4789,33.1902,1070144.742252,0
+SBAC.US,D,20100203,000000,33.0948,33.3173,32.1969,32.315,1486637.1528537,0
+SBAC.US,D,20100204,000000,32.2067,32.2167,30.9403,31.0088,2135944.373182,0
+SBAC.US,D,20100205,000000,30.9503,31.0485,29.8586,30.979,2367825.930315,0
+SBAC.US,D,20100208,000000,31.0387,31.7587,30.4238,31.3585,1306110.663758,0
+SBAC.US,D,20100209,000000,31.6019,32.315,31.3485,32.1282,1975129.9507421,0
+SBAC.US,D,20100210,000000,31.9525,32.4035,31.5145,32.3935,1464946.8323176,0
+SBAC.US,D,20100211,000000,32.1572,33.0749,31.9624,32.9468,1766497.15537,0
+SBAC.US,D,20100212,000000,32.6646,33.1612,32.3051,33.0848,1840617.7475792,0
+SBAC.US,D,20100216,000000,33.0749,33.502,32.9279,33.4533,1177194.955924,0
+SBAC.US,D,20100217,000000,33.4146,33.66,33.2786,33.4533,1168569.1649585,0
+SBAC.US,D,20100218,000000,33.5318,33.6004,33.2586,33.5707,2033134.5693545,0
+SBAC.US,D,20100219,000000,33.502,34.0861,33.4336,33.8924,1200802.1188967,0
+SBAC.US,D,20100222,000000,33.8636,33.8636,33.2586,33.345,1888815.6633678,0
+SBAC.US,D,20100223,000000,33.4336,33.5318,33.0262,33.502,1850554.3205052,0
+SBAC.US,D,20100224,000000,33.4533,33.9976,33.345,33.9976,1794959.8493685,0
+SBAC.US,D,20100225,000000,33.5318,34.6911,33.4434,34.535,2495684.5559229,0
+SBAC.US,D,20100226,000000,34.6811,34.6811,32.7133,34.4576,2309252.5007904,0
+SBAC.US,D,20100301,000000,34.7794,35.121,34.4963,34.6324,1290738.6746995,0
+SBAC.US,D,20100302,000000,34.5827,35.0149,34.3721,34.5152,1745767.2695423,0
+SBAC.US,D,20100303,000000,34.5927,35.0336,34.5152,34.7397,868919.57642303,0
+SBAC.US,D,20100304,000000,34.8579,35.0636,34.5827,34.7983,2547835.9592373,0
+SBAC.US,D,20100305,000000,34.8381,35.0636,34.6522,34.8082,2281528.7576053,0
+SBAC.US,D,20100308,000000,34.3901,35.0336,34.3324,34.4486,1660296.634459,0
+SBAC.US,D,20100309,000000,34.3026,35.5215,34.3026,35.3337,1577750.5935347,0
+SBAC.US,D,20100310,000000,35.4718,35.9774,35.3237,35.7349,1086801.3379016,0
+SBAC.US,D,20100311,000000,35.6664,35.7718,35.4321,35.5602,889656.50946559,0
+SBAC.US,D,20100312,000000,35.58,35.8015,35.3039,35.3337,1196796.2806321,0
+SBAC.US,D,20100315,000000,35.294,35.4321,34.3821,34.6999,2245652.393594,0
+SBAC.US,D,20100316,000000,34.7098,35.5701,34.6224,35.4518,1450824.2137759,0
+SBAC.US,D,20100317,000000,35.3734,35.5701,35.2641,35.4121,762139.17040505,0
+SBAC.US,D,20100318,000000,35.2741,35.5303,34.8082,34.9849,1253179.0330862,0
+SBAC.US,D,20100319,000000,35.0833,35.121,34.3324,34.3721,1048277.2346,0
+SBAC.US,D,20100322,000000,34.1655,35.1122,33.9689,34.8778,1005885.2170957,0
+SBAC.US,D,20100323,000000,34.7794,35.5701,34.6999,35.3734,1599038.2160798,0
+SBAC.US,D,20100324,000000,35.149,35.294,34.6027,34.7794,1071329.6810903,0
+SBAC.US,D,20100325,000000,34.9849,35.1976,33.6888,33.9212,2743848.1995739,0
+SBAC.US,D,20100326,000000,34.1457,34.3324,33.6888,33.9391,1956763.9021211,0
+SBAC.US,D,20100329,000000,34.2927,35.4221,34.2927,34.7198,1881731.1989625,0
+SBAC.US,D,20100330,000000,34.8778,35.5899,34.8381,35.3237,1395712.9802282,0
+SBAC.US,D,20100331,000000,35.3634,35.6277,35.1023,35.149,1001759.5761786,0
+SBAC.US,D,20100401,000000,35.3337,36.0072,35.3337,35.6863,1342791.417006,0
+SBAC.US,D,20100405,000000,35.7349,36.0846,35.7062,36.027,1249128.8980424,0
+SBAC.US,D,20100406,000000,35.6863,36.027,35.4419,35.6863,917080.24264741,0
+SBAC.US,D,20100407,000000,35.7718,35.8313,34.6811,34.9155,1321446.4099973,0
+SBAC.US,D,20100408,000000,34.6522,35.13,34.6522,35.0149,1365399.8889615,0
+SBAC.US,D,20100409,000000,35.1677,35.6565,35.0536,35.3138,1295298.2227017,0
+SBAC.US,D,20100412,000000,35.5215,35.7349,34.7794,35.2453,2617497.677942,0
+SBAC.US,D,20100413,000000,35.0933,35.0933,34.2252,34.6424,2064410.1088196,0
+SBAC.US,D,20100414,000000,34.7098,34.7794,34.0176,34.4873,1760413.3954722,0
+SBAC.US,D,20100415,000000,34.244,34.3026,33.8825,34.2053,1814674.9362591,0
+SBAC.US,D,20100416,000000,33.9689,34.244,33.5707,33.9302,1073202.2267481,0
+SBAC.US,D,20100419,000000,33.6888,33.8149,32.6746,33.3749,2354880.1966518,0
+SBAC.US,D,20100420,000000,33.6004,34.4,33.3849,34.2837,2004946.716735,0
+SBAC.US,D,20100421,000000,34.3523,34.553,34.1556,34.4486,1856849.4968484,0
+SBAC.US,D,20100422,000000,34.3026,35.0239,33.8636,34.8778,1561049.7011062,0
+SBAC.US,D,20100423,000000,34.7496,35.1777,34.6027,34.8479,1960003.6074581,0
+SBAC.US,D,20100426,000000,34.8976,35.0733,34.4,34.8877,1398725.1612002,0
+SBAC.US,D,20100427,000000,34.8479,34.9949,34.1159,34.3126,1715842.7818368,0
+SBAC.US,D,20100428,000000,34.4775,34.6711,33.66,33.8636,1406952.2811549,0
+SBAC.US,D,20100429,000000,34.3622,34.7198,34.2252,34.5927,1209642.3465425,0
+SBAC.US,D,20100430,000000,34.7098,35.1777,34.4099,34.4387,959750.12176554,0
+SBAC.US,D,20100503,000000,34.5063,35.0733,34.4188,34.8877,1133550.5476678,0
+SBAC.US,D,20100504,000000,34.544,34.5927,33.2786,33.8447,2310988.1291312,0
+SBAC.US,D,20100505,000000,33.345,33.5318,32.3637,32.8207,2382592.8656422,0
+SBAC.US,D,20100506,000000,32.8007,32.8891,30.2191,31.9714,3806659.8114112,0
+SBAC.US,D,20100507,000000,31.5323,32.0398,30.8429,31.7787,3786259.1311911,0
+SBAC.US,D,20100510,000000,33.7185,33.7385,32.5664,32.918,3408222.3652326,0
+SBAC.US,D,20100511,000000,32.8007,32.9865,32.3935,32.5664,2225158.086091,0
+SBAC.US,D,20100512,000000,32.6249,33.3083,32.5961,33.2389,1528677.8163609,0
+SBAC.US,D,20100513,000000,33.1902,33.7672,32.9964,33.4146,1136327.1503152,0
+SBAC.US,D,20100514,000000,33.2983,33.3272,32.469,33.1147,1625254.862034,0
+SBAC.US,D,20100517,000000,32.9865,33.5707,32.3637,33.1048,2071372.7570827,0
+SBAC.US,D,20100518,000000,33.2002,33.4434,32.6448,32.7233,1151751.4901125,0
+SBAC.US,D,20100519,000000,32.4889,32.6846,31.6217,32.0001,1894218.863661,0
+SBAC.US,D,20100520,000000,31.5055,31.6713,30.4923,30.7337,2655993.5923842,0
+SBAC.US,D,20100521,000000,30.4139,31.4181,30.2092,31.2124,1790858.370331,0
+SBAC.US,D,20100524,000000,31.0188,31.3685,30.8331,30.8529,1026990.6187999,0
+SBAC.US,D,20100525,000000,30.2291,31.2502,29.6937,31.0863,2497619.5197693,0
+SBAC.US,D,20100526,000000,31.4469,31.9803,31.29,31.5055,4489093.975218,0
+SBAC.US,D,20100527,000000,32.0398,32.8891,31.7687,32.8802,1432539.7114981,0
+SBAC.US,D,20100528,000000,32.8207,33.0461,31.8571,32.1869,1333252.5083461,0
+SBAC.US,D,20100601,000000,32.0201,32.5664,31.2601,31.2801,1264123.3577344,0
+SBAC.US,D,20100602,000000,31.3098,32.3339,31.3098,32.3339,2382689.51316,0
+SBAC.US,D,20100603,000000,32.1572,33.4434,32.1472,33.4246,2569772.9322928,0
+SBAC.US,D,20100604,000000,32.771,33.2487,31.7984,31.9525,2436447.6814582,0
+SBAC.US,D,20100607,000000,31.9525,32.3438,31.5055,31.6118,1289523.5335119,0
+SBAC.US,D,20100608,000000,31.6217,31.8948,30.8132,31.4379,1513292.7396177,0
+SBAC.US,D,20100609,000000,31.5919,32.1472,31.29,31.3783,1066463.07587,0
+SBAC.US,D,20100610,000000,31.8948,33.1048,31.73,33.1048,1562140.0059167,0
+SBAC.US,D,20100611,000000,32.8007,34.096,32.6945,34.0673,1682776.2430573,0
+SBAC.US,D,20100614,000000,34.1159,34.6811,33.6788,33.7185,1145624.4401805,0
+SBAC.US,D,20100615,000000,33.8924,34.7198,33.5904,34.6811,1390206.0852024,0
+SBAC.US,D,20100616,000000,34.4873,34.7098,34.2927,34.4675,1011893.4711202,0
+SBAC.US,D,20100617,000000,34.4486,34.6999,33.7772,34.1755,1152079.6889752,0
+SBAC.US,D,20100618,000000,34.096,34.4675,33.8636,34.4288,2287149.4148136,0
+SBAC.US,D,20100621,000000,34.8381,35.0239,34.106,34.244,1340565.5038613,0
+SBAC.US,D,20100622,000000,34.1556,34.6711,33.6401,33.7484,1470696.3528829,0
+SBAC.US,D,20100623,000000,33.7285,34.2539,33.0461,34.1755,1436274.7353639,0
+SBAC.US,D,20100624,000000,33.9391,34.0573,33.4336,33.5417,1495931.4224841,0
+SBAC.US,D,20100625,000000,33.6698,34.2053,33.3749,33.8725,994346.91291068,0
+SBAC.US,D,20100628,000000,34.0076,34.4188,33.9302,34.2927,1284144.4950981,0
+SBAC.US,D,20100629,000000,33.806,33.8149,32.9865,33.1902,1361980.9830185,0
+SBAC.US,D,20100630,000000,33.2885,33.6004,33.0163,33.1435,1095534.8505797,0
+SBAC.US,D,20100701,000000,33.0749,33.3362,32.2763,32.5961,1882762.1058192,0
+SBAC.US,D,20100702,000000,32.6548,32.8504,32.2167,32.3836,614014.76840402,0
+SBAC.US,D,20100706,000000,32.8504,33.522,32.3836,32.6448,1986944.1030508,0
+SBAC.US,D,20100707,000000,32.9468,34.2351,32.5862,34.2252,1848013.2961825,0
+SBAC.US,D,20100708,000000,34.4486,34.8678,34.2152,34.7595,1563541.394925,0
+SBAC.US,D,20100709,000000,34.8082,35.0149,34.2252,34.4486,1008227.9126578,0
+SBAC.US,D,20100712,000000,34.2837,34.5629,33.492,33.5517,1042302.2031596,0
+SBAC.US,D,20100713,000000,33.8447,34.2351,33.8348,33.9689,925371.79428049,0
+SBAC.US,D,20100714,000000,33.8636,34.1954,33.5707,34.1755,1347107.3327239,0
+SBAC.US,D,20100715,000000,34.2539,34.3225,33.7385,34.0176,1308970.8262385,0
+SBAC.US,D,20100716,000000,33.8149,33.8348,33.065,33.1435,1357878.497236,0
+SBAC.US,D,20100719,000000,33.365,33.492,32.9468,33.4246,713843.60035372,0
+SBAC.US,D,20100720,000000,33.5417,35.0536,33.5417,34.9849,3913624.4517601,0
+SBAC.US,D,20100721,000000,35.1579,35.3237,34.2739,34.5727,1224725.3997926,0
+SBAC.US,D,20100722,000000,34.8381,35.0833,34.3026,34.8976,1388957.7214305,0
+SBAC.US,D,20100723,000000,34.6224,35.5215,34.2837,35.4916,1079640.360878,0
+SBAC.US,D,20100726,000000,35.5115,35.5215,34.8579,35.121,879876.98875603,0
+SBAC.US,D,20100727,000000,35.2741,35.4718,34.3721,34.5927,1397755.6657872,0
+SBAC.US,D,20100728,000000,34.4775,34.9552,34.3126,34.6224,762032.45543746,0
+SBAC.US,D,20100729,000000,34.8579,34.9652,33.6987,34.4387,1166505.3377549,0
+SBAC.US,D,20100730,000000,34.0176,35.3535,33.8447,35.2552,1202181.3595157,0
+SBAC.US,D,20100802,000000,35.5602,36.2813,35.284,36.2028,1820604.6641753,0
+SBAC.US,D,20100803,000000,35.3535,36.1631,34.9949,35.1122,2056771.9346768,0
+SBAC.US,D,20100804,000000,35.3734,35.89,35.3437,35.7439,1436166.0069062,0
+SBAC.US,D,20100805,000000,35.58,35.7439,35.1677,35.6664,1388553.0099496,0
+SBAC.US,D,20100806,000000,35.4221,35.9674,34.6911,35.0733,1054936.8526249,0
+SBAC.US,D,20100809,000000,35.294,35.5215,34.9752,35.3734,619998.86054914,0
+SBAC.US,D,20100810,000000,34.9452,35.6475,34.7894,35.4718,846035.25634388,0
+SBAC.US,D,20100811,000000,34.7794,35.0239,34.3523,34.6027,1326815.3809612,0
+SBAC.US,D,20100812,000000,34.1159,35.1023,34.0473,34.9075,1024306.6366903,0
+SBAC.US,D,20100813,000000,34.8976,35.4121,34.7894,35.0833,796287.96003527,0
+SBAC.US,D,20100816,000000,34.8181,35.3734,34.8181,35.2641,661703.27123404,0
+SBAC.US,D,20100817,000000,35.5502,36.2723,35.4718,36.0072,1435606.2566989,0
+SBAC.US,D,20100818,000000,36.1443,36.3687,35.7439,36.0459,1240026.9167026,0
+SBAC.US,D,20100819,000000,35.8015,35.9475,35.3933,35.6178,612714.05389335,0
+SBAC.US,D,20100820,000000,35.5402,35.7916,35.139,35.7916,709331.36936542,0
+SBAC.US,D,20100823,000000,35.8998,36.2227,35.0049,35.8413,755462.43771555,0
+SBAC.US,D,20100824,000000,35.3535,35.7151,35.2164,35.3337,1414883.418086,0
+SBAC.US,D,20100825,000000,34.9949,35.9385,34.9949,35.8015,1445959.6220456,0
+SBAC.US,D,20100826,000000,35.8015,36.1343,35.4618,35.5999,1118763.4774412,0
+SBAC.US,D,20100827,000000,35.88,36.0459,35.2264,35.6664,1245084.8034686,0
+SBAC.US,D,20100830,000000,35.4718,35.8115,34.7794,34.7794,953046.20696167,0
+SBAC.US,D,20100831,000000,34.5827,35.3634,34.544,34.8877,1150079.2867052,0
+SBAC.US,D,20100901,000000,35.3933,35.5303,34.9949,35.0833,1546169.0035967,0
+SBAC.US,D,20100902,000000,35.1122,35.3834,35.0336,35.284,1227644.9602267,0
+SBAC.US,D,20100903,000000,35.5701,35.9872,35.2741,35.9475,1126401.6515839,0
+SBAC.US,D,20100907,000000,35.9385,36.3964,35.6475,36.33,897293.67686342,0
+SBAC.US,D,20100908,000000,36.2525,37.2745,36.1243,36.7879,1722277.8957319,0
+SBAC.US,D,20100909,000000,37.2558,37.2558,36.3012,36.6111,1058182.5984317,0
+SBAC.US,D,20100910,000000,36.7779,37.2745,36.6796,37.1664,1221088.0301895,0
+SBAC.US,D,20100913,000000,37.4007,37.8874,37.3044,37.5955,1146203.3185426,0
+SBAC.US,D,20100914,000000,37.663,37.8973,37.1564,37.2258,961143.45681414,0
+SBAC.US,D,20100915,000000,37.0104,37.5378,36.9617,37.4593,663933.21135878,0
+SBAC.US,D,20100916,000000,37.3829,37.5756,36.6895,36.8951,702047.56945461,0
+SBAC.US,D,20100917,000000,36.905,37.2358,36.6796,37.1763,519670.68309071,0
+SBAC.US,D,20100920,000000,37.353,38.103,37.2558,37.9867,966532.56267766,0
+SBAC.US,D,20100921,000000,38.0742,38.3931,37.663,38.3345,1356873.7657487,0
+SBAC.US,D,20100922,000000,38.0841,38.5907,37.509,37.8874,1566967.3480828,0
+SBAC.US,D,20100923,000000,37.6729,38.2381,37.4991,37.9371,782682.80841196,0
+SBAC.US,D,20100924,000000,38.2878,38.9195,37.967,38.8321,843474.09712161,0
+SBAC.US,D,20100927,000000,38.7944,38.9771,38.3742,38.3931,910812.24841869,0
+SBAC.US,D,20100928,000000,38.4825,38.997,38.0543,38.9195,953214.33337287,0
+SBAC.US,D,20100929,000000,38.7367,39.3883,38.5709,39.2731,1322712.8951788,0
+SBAC.US,D,20100930,000000,39.4449,39.5632,38.8321,39.2731,1368765.4374207,0
+SBAC.US,D,20101001,000000,39.4082,39.5632,39.0665,39.2533,1099334.3061241,0
+SBAC.US,D,20101004,000000,39.2731,39.7102,38.8907,39.1956,960126.64438706,0
+SBAC.US,D,20101005,000000,39.435,40.2158,39.3685,39.73,1391526.9346126,0
+SBAC.US,D,20101006,000000,39.73,39.8571,38.9483,39.4946,1165598.2605303,0
+SBAC.US,D,20101007,000000,39.7588,39.8661,38.9771,39.7687,1212700.8377836,0
+SBAC.US,D,20101008,000000,39.5443,39.9247,39.0565,39.9148,1339131.8990136,0
+SBAC.US,D,20101011,000000,39.749,40.0905,39.6118,39.8383,1503414.5579005,0
+SBAC.US,D,20101012,000000,39.7985,39.8761,39.3496,39.6813,914950.9770204,0
+SBAC.US,D,20101013,000000,39.9148,40.0221,39.7985,39.886,1207535.229305,0
+SBAC.US,D,20101014,000000,39.7003,40.2356,39.3396,39.5046,1292496.4514299,0
+SBAC.US,D,20101015,000000,39.6615,39.7687,38.5709,38.8718,1185163.3424193,0
+SBAC.US,D,20101018,000000,38.7367,38.9671,38.1994,38.4825,597479.98889675,0
+SBAC.US,D,20101019,000000,38.0931,38.5212,37.8973,38.1219,759772.3129634,0
+SBAC.US,D,20101020,000000,38.1994,38.5212,38.0444,38.4923,1470094.3193865,0
+SBAC.US,D,20101021,000000,38.699,38.8808,37.3908,37.967,1608943.5799115,0
+SBAC.US,D,20101022,000000,38.1507,38.2481,37.8596,38.0057,1063122.6960353,0
+SBAC.US,D,20101025,000000,38.2191,38.4129,37.9768,38.2481,794598.64196335,0
+SBAC.US,D,20101026,000000,38.1994,38.842,37.9272,38.4725,965506.68954579,0
+SBAC.US,D,20101027,000000,38.4229,38.7178,37.7702,38.1994,2002268.7750954,0
+SBAC.US,D,20101028,000000,38.4129,39.0665,38.0543,39.0168,3157240.8423903,0
+SBAC.US,D,20101029,000000,39.3685,39.3685,37.7802,38.258,1646185.0901121,0
+SBAC.US,D,20101101,000000,38.5112,38.9095,38.2878,38.3931,1021105.1876625,0
+SBAC.US,D,20101102,000000,38.6196,38.8132,38.2678,38.4328,1893397.3597595,0
+SBAC.US,D,20101103,000000,38.4328,38.4328,37.7702,38.2481,875135.21991291,0
+SBAC.US,D,20101104,000000,38.5312,38.5312,37.6441,38.1407,1475862.9681064,0
+SBAC.US,D,20101105,000000,37.7901,37.7901,36.5713,37.4494,1882495.3184002,0
+SBAC.US,D,20101108,000000,37.2647,37.4494,36.8663,37.0471,1627248.2170889,0
+SBAC.US,D,20101109,000000,37.216,37.509,36.7879,36.8276,1319390.6367536,0
+SBAC.US,D,20101110,000000,36.9617,37.4693,36.5614,37.2061,1397957.0147826,0
+SBAC.US,D,20101111,000000,36.9806,37.2558,36.7193,37.1564,972883.10999451,0
+SBAC.US,D,20101112,000000,36.8951,36.9806,36.2813,36.5515,909802.48320645,0
+SBAC.US,D,20101115,000000,36.6012,36.7292,35.9674,36.0647,1491733.2959288,0
+SBAC.US,D,20101116,000000,35.9475,35.9674,35.4518,35.9187,1663030.9538174,0
+SBAC.US,D,20101117,000000,36.0171,36.6111,35.8213,36.2813,1279121.8444064,0
+SBAC.US,D,20101118,000000,36.5812,37.1067,36.4928,36.9617,1247936.9119892,0
+SBAC.US,D,20101119,000000,36.9905,37.4991,36.6598,37.4296,1175727.121747,0
+SBAC.US,D,20101122,000000,37.1664,37.3242,36.933,37.1067,1461322.5503993,0
+SBAC.US,D,20101123,000000,36.7392,37.2558,36.7392,37.0381,1642385.6345677,0
+SBAC.US,D,20101124,000000,37.1861,37.8973,37.0868,37.8099,1021993.1367326,0
+SBAC.US,D,20101126,000000,37.4991,38.0643,37.363,37.947,346188.3886013,0
+SBAC.US,D,20101129,000000,37.7206,37.8973,37.363,37.8001,3430678.8186965,0
+SBAC.US,D,20101130,000000,37.7107,38.2968,37.5378,38.1507,2000709.3271255,0
+SBAC.US,D,20101201,000000,38.3931,39.3982,38.3444,38.9483,2883278.3519509,0
+SBAC.US,D,20101202,000000,38.8718,39.749,38.6393,39.1559,1082595.1573864,0
+SBAC.US,D,20101203,000000,39.1062,39.3307,38.4725,38.842,659760.25342785,0
+SBAC.US,D,20101206,000000,38.9671,39.2254,38.7277,39.0268,650488.13218686,0
+SBAC.US,D,20101207,000000,39.2344,39.5046,38.8221,38.9095,799568.94191631,0
+SBAC.US,D,20101208,000000,39.0467,39.0467,38.2678,38.6006,674811.09083857,0
+SBAC.US,D,20101209,000000,38.7754,38.8808,38.3931,38.7457,969518.56828035,0
+SBAC.US,D,20101210,000000,38.7844,38.9771,38.6106,38.7844,569020.31513328,0
+SBAC.US,D,20101213,000000,39.0168,39.1857,38.6593,38.7844,579513.61803174,0
+SBAC.US,D,20101214,000000,38.6692,39.0467,38.6692,38.7844,1092549.8517219,0
+SBAC.US,D,20101215,000000,38.4328,38.8718,38.2968,38.3165,697758.8358513,0
+SBAC.US,D,20101216,000000,38.4725,38.5808,37.9768,38.2481,507610.88500755,0
+SBAC.US,D,20101217,000000,38.2678,38.3444,37.957,38.1607,583905.03962276,0
+SBAC.US,D,20101220,000000,38.2878,38.9671,38.2381,38.6692,1074368.0374318,0
+SBAC.US,D,20101221,000000,38.8619,39.6118,38.6393,39.4449,1503001.7924597,0
+SBAC.US,D,20101222,000000,39.4172,39.6615,39.1459,39.2433,361328.82631502,0
+SBAC.US,D,20101223,000000,39.2731,39.4449,38.9006,39.0864,533100.66108797,0
+SBAC.US,D,20101227,000000,38.9284,39.4747,38.8321,39.3784,412185.55558862,0
+SBAC.US,D,20101228,000000,39.5145,39.6516,39.2533,39.4847,434934.9718408,0
+SBAC.US,D,20101229,000000,39.4847,39.6516,39.3496,39.6218,262636.60944472,0
+SBAC.US,D,20101230,000000,39.5443,39.9058,39.5443,39.72,366781.35711211,0
+SBAC.US,D,20101231,000000,39.7985,39.9535,39.7003,39.8959,324962.17749978,0
+SBAC.US,D,20110103,000000,39.9535,39.9932,39.6516,39.8571,1717772.7119584,0
+SBAC.US,D,20110104,000000,39.8184,40.1005,39.73,39.9734,2122362.3766932,0
+SBAC.US,D,20110105,000000,40.0518,40.2356,39.6316,39.7102,940719.62145953,0
+SBAC.US,D,20110106,000000,39.6713,39.6903,38.5013,38.679,2405647.3256225,0
+SBAC.US,D,20110107,000000,38.9771,38.9771,38.4526,38.6493,688723.29967996,0
+SBAC.US,D,20110110,000000,38.4923,38.6593,38.2778,38.5509,1296316.0418737,0
+SBAC.US,D,20110111,000000,38.7655,38.8718,38.3444,38.6196,1165722.0901625,0
+SBAC.US,D,20110112,000000,38.8907,39.3218,38.4923,39.1659,1406593.8799428,0
+SBAC.US,D,20110113,000000,39.3496,39.8084,38.7754,38.8907,1575171.3129029,0
+SBAC.US,D,20110114,000000,38.7277,39.0765,38.113,38.2481,1232251.8252429,0
+SBAC.US,D,20110118,000000,38.3542,39.2433,38.1705,38.8718,1044256.2951606,0
+SBAC.US,D,20110119,000000,38.8221,38.9195,38.1607,38.2778,1352596.1063401,0
+SBAC.US,D,20110120,000000,38.0643,39.1062,37.9867,38.7655,1733616.8644113,0
+SBAC.US,D,20110121,000000,38.9483,39.1757,38.4526,38.709,655271.17757404,0
+SBAC.US,D,20110124,000000,38.8132,39.4648,38.6593,39.2433,1259428.9059053,0
+SBAC.US,D,20110125,000000,39.2254,39.6813,38.9006,39.6029,1089950.4361906,0
+SBAC.US,D,20110126,000000,39.6903,39.9834,39.6316,39.8482,1492427.9499631,0
+SBAC.US,D,20110127,000000,39.9634,40.2456,39.749,39.9634,1643348.082766,0
+SBAC.US,D,20110128,000000,40.1205,40.1769,39.6713,39.886,817547.39372104,0
+SBAC.US,D,20110131,000000,39.8959,40.2256,39.5542,39.7588,887593.68900708,0
+SBAC.US,D,20110201,000000,39.8571,40.8505,39.8482,40.7035,1536228.4036907,0
+SBAC.US,D,20110202,000000,40.6746,41.367,40.625,41.075,868729.30162232,0
+SBAC.US,D,20110203,000000,41.0064,41.8925,40.8792,41.7941,2353933.8563732,0
+SBAC.US,D,20110204,000000,41.8626,42.1775,41.7087,41.8528,873743.89835428,0
+SBAC.US,D,20110207,000000,41.9996,42.4566,41.513,41.6104,1332752.1560923,0
+SBAC.US,D,20110208,000000,41.7275,42.3136,41.5707,42.2837,926495.32167516,0
+SBAC.US,D,20110209,000000,42.1577,42.4665,41.9122,42.3314,452891.27525603,0
+SBAC.US,D,20110210,000000,42.2242,42.9632,42.2242,42.6235,841223.01535236,0
+SBAC.US,D,20110211,000000,42.556,43.308,42.5361,43.13,468482.73471958,0
+SBAC.US,D,20110214,000000,43.0606,43.14,42.8212,42.9165,524071.16538652,0
+SBAC.US,D,20110215,000000,42.7715,42.9434,42.546,42.8877,511259.32880532,0
+SBAC.US,D,20110216,000000,43.0219,43.2583,42.5758,43.0804,1755953.5152228,0
+SBAC.US,D,20110218,000000,42.4566,42.546,41.9799,42.3494,696339.32543329,0
+SBAC.US,D,20110222,000000,41.9024,42.4169,41.4156,41.6401,1268964.7943303,0
+SBAC.US,D,20110223,000000,41.6104,41.9024,40.7035,41.1038,1389179.2053255,0
+SBAC.US,D,20110224,000000,41.0163,41.8139,40.7233,41.357,4255487.8639388,0
+SBAC.US,D,20110225,000000,41.6898,41.8925,41.075,41.2895,1466847.5668347,0
+SBAC.US,D,20110228,000000,41.4743,41.67,40.9279,41.0163,1484269.288667,0
+SBAC.US,D,20110301,000000,41.1902,41.1902,40.625,40.6648,1083178.0627282,0
+SBAC.US,D,20110302,000000,40.9478,41.1812,40.6846,40.7233,1609933.2102243,0
+SBAC.US,D,20110303,000000,40.9478,41.357,40.8127,40.9279,1368966.786416,0
+SBAC.US,D,20110304,000000,40.9766,41.1812,40.6548,41.075,1179953.4371619,0
+SBAC.US,D,20110307,000000,40.9866,41.3769,40.481,40.8505,1169833.6366499,0
+SBAC.US,D,20110308,000000,40.8028,40.8505,39.3218,40.5584,2707980.8962674,0
+SBAC.US,D,20110309,000000,40.4522,40.6349,40.0708,40.4522,1311458.4930775,0
+SBAC.US,D,20110310,000000,40.0321,40.2356,39.4549,39.6416,1123418.6662162,0
+SBAC.US,D,20110311,000000,39.2533,40.0221,39.1757,39.9148,874444.59285849,0
+SBAC.US,D,20110314,000000,39.6316,40.0708,39.3218,39.6316,646200.40532851,0
+SBAC.US,D,20110315,000000,38.8221,39.4847,38.6294,39.3029,2173689.2558712,0
+SBAC.US,D,20110316,000000,39.2731,40.8792,39.2433,39.8571,2050707.3029335,0
+SBAC.US,D,20110317,000000,40.3727,40.5107,39.5731,39.7787,685972.87240197,0
+SBAC.US,D,20110318,000000,40.0321,40.2456,39.3982,39.5632,1200685.3364795,0
+SBAC.US,D,20110321,000000,37.1464,37.4196,35.4321,36.0846,9631838.2685965,0
+SBAC.US,D,20110322,000000,36.2326,36.933,35.5115,35.9972,5214515.1428107,0
+SBAC.US,D,20110323,000000,36.0359,36.9806,35.7916,36.7779,2671128.996373,0
+SBAC.US,D,20110324,000000,37.1167,37.5179,36.4441,37.0571,4503548.8196021,0
+SBAC.US,D,20110325,000000,37.3242,37.7504,37.0769,37.4196,1318852.0281908,0
+SBAC.US,D,20110328,000000,37.9371,38.2281,37.4107,37.7802,2086996.4323854,0
+SBAC.US,D,20110329,000000,37.8398,38.3065,37.7603,38.258,2266703.4310696,0
+SBAC.US,D,20110330,000000,38.4626,38.679,38.0931,38.6692,1695060.5452704,0
+SBAC.US,D,20110331,000000,38.5212,38.7844,38.4129,38.6692,1996440.7284217,0
+SBAC.US,D,20110401,000000,38.6593,38.9671,38.5112,38.9582,1706013.9306235,0
+SBAC.US,D,20110404,000000,38.679,39.0367,38.5013,38.7277,1040181.9982374,0
+SBAC.US,D,20110405,000000,38.7457,38.7457,37.9967,38.1219,1652865.8497815,0
+SBAC.US,D,20110406,000000,38.2878,38.4725,38.0057,38.0255,870701.51503286,0
+SBAC.US,D,20110407,000000,38.1219,38.2878,37.8973,38.0255,969789.38267924,0
+SBAC.US,D,20110408,000000,38.0841,38.2281,37.8398,37.9967,803154.96752548,0
+SBAC.US,D,20110411,000000,38.1894,38.2878,37.7404,37.7702,1966997.4648154,0
+SBAC.US,D,20110412,000000,37.7305,37.7305,37.1167,37.5656,658056.84092625,0
+SBAC.US,D,20110413,000000,37.947,38.2093,37.7007,37.9867,1061012.5585629,0
+SBAC.US,D,20110414,000000,37.8099,38.1407,37.5179,37.8001,1016106.6988502,0
+SBAC.US,D,20110415,000000,37.7206,38.2281,37.6153,38.1507,848978.97865753,0
+SBAC.US,D,20110418,000000,37.7802,38.0643,37.509,37.6441,1060017.8945253,0
+SBAC.US,D,20110419,000000,37.8001,38.0354,37.5279,37.9867,1273774.0150869,0
+SBAC.US,D,20110420,000000,38.3742,38.541,38.0841,38.1407,1761298.3243072,0
+SBAC.US,D,20110421,000000,38.3832,39.3218,38.258,39.2433,1250773.9193354,0
+SBAC.US,D,20110425,000000,39.2433,39.3128,38.9483,39.1559,383372.51433811,0
+SBAC.US,D,20110426,000000,39.1459,39.3029,38.7944,38.9771,649488.4344244,0
+SBAC.US,D,20110427,000000,38.9771,39.1956,38.8619,39.1162,1140086.3360604,0
+SBAC.US,D,20110428,000000,39.2254,39.2254,38.7754,38.842,750304.88319681,0
+SBAC.US,D,20110429,000000,38.1994,38.5609,37.4494,37.6441,2078090.7663162,0
+SBAC.US,D,20110502,000000,37.9073,37.9371,36.8376,37.0004,1801104.0139649,0
+SBAC.US,D,20110503,000000,37.067,37.8001,36.7779,37.0293,2300527.0420721,0
+SBAC.US,D,20110504,000000,36.9418,37.0868,36.1443,36.7979,1358025.4820028,0
+SBAC.US,D,20110505,000000,36.6399,37.3908,36.6399,37.1067,1600760.7567361,0
+SBAC.US,D,20110506,000000,37.4007,37.7007,37.0769,37.3729,866116.7984062,0
+SBAC.US,D,20110509,000000,37.4991,38.1794,37.4395,37.8973,1271581.3245263,0
+SBAC.US,D,20110510,000000,37.957,38.4725,37.9073,38.3642,835095.96542047,0
+SBAC.US,D,20110511,000000,38.2481,38.4626,37.8874,38.1894,1037359.0853211,0
+SBAC.US,D,20110512,000000,37.9867,38.2093,37.8299,38.1507,861163.61311786,0
+SBAC.US,D,20110513,000000,38.0543,38.1507,37.3342,37.6729,1367719.4293892,0
+SBAC.US,D,20110516,000000,37.6729,38.0643,37.3242,37.7206,750803.22196058,0
+SBAC.US,D,20110517,000000,37.5378,37.654,37.2647,37.4891,1618037.5072916,0
+SBAC.US,D,20110518,000000,37.4395,38.0543,37.3342,38.0057,889702.81973453,0
+SBAC.US,D,20110519,000000,38.1705,38.2778,37.8596,37.9867,689979.71741164,0
+SBAC.US,D,20110520,000000,37.7702,38.4526,37.5656,38.3065,950903.85364996,0
+SBAC.US,D,20110523,000000,37.5378,38.3832,37.5279,38.3065,1698270.0482581,0
+SBAC.US,D,20110524,000000,38.2778,38.7655,38.2778,38.3245,836994.68644767,0
+SBAC.US,D,20110525,000000,38.2481,38.3245,37.9272,38.1994,728902.49172425,0
+SBAC.US,D,20110526,000000,37.9967,38.3931,37.957,38.3444,964034.82838896,0
+SBAC.US,D,20110527,000000,38.4328,38.709,38.1894,38.2481,1263047.1473538,0
+SBAC.US,D,20110531,000000,38.4229,38.4626,37.5955,38.2878,1586196.1771493,0
+SBAC.US,D,20110601,000000,38.2778,38.3642,37.6252,37.7107,1258618.4761986,0
+SBAC.US,D,20110602,000000,37.5458,38.0931,37.5458,37.8299,1162323.3191192,0
+SBAC.US,D,20110603,000000,37.2358,37.6908,36.7879,37.2358,1337574.4645337,0
+SBAC.US,D,20110606,000000,36.4531,37.2845,36.3389,36.3886,1329635.2736426,0
+SBAC.US,D,20110607,000000,36.3886,36.923,36.3111,36.6498,1144055.931506,0
+SBAC.US,D,20110608,000000,36.5713,36.5713,36.0946,36.1343,788846.10116303,0
+SBAC.US,D,20110609,000000,36.2127,36.3886,36.1044,36.2028,817291.68049681,0
+SBAC.US,D,20110610,000000,36.183,36.33,35.7151,35.8601,909414.88639019,0
+SBAC.US,D,20110613,000000,35.8015,36.2525,35.1777,36.1929,3954191.2406205,0
+SBAC.US,D,20110614,000000,36.3012,36.3488,35.9088,35.9475,2359299.8071023,0
+SBAC.US,D,20110615,000000,35.7062,35.9575,35.5215,35.6565,1259538.6411078,0
+SBAC.US,D,20110616,000000,35.6664,35.9972,35.3734,35.8413,1652331.2681985,0
+SBAC.US,D,20110617,000000,36.0558,36.2813,35.6376,35.7439,997909.78338537,0
+SBAC.US,D,20110620,000000,35.8213,36.0846,35.5899,36.0359,749478.34557044,0
+SBAC.US,D,20110621,000000,36.1443,36.6696,36.1144,36.6399,1286314.0305242,0
+SBAC.US,D,20110622,000000,36.6399,37.5179,36.5118,37.2358,1512711.8477658,0
+SBAC.US,D,20110623,000000,36.8563,37.6153,36.7492,37.5458,1919045.1948013,0
+SBAC.US,D,20110624,000000,37.4891,37.7305,37.3143,37.363,1376670.3989824,0
+SBAC.US,D,20110627,000000,37.4107,37.7107,37.0293,37.5179,794632.87129259,0
+SBAC.US,D,20110628,000000,37.5179,37.654,37.2061,37.2358,862033.44077826,0
+SBAC.US,D,20110629,000000,37.4494,37.8001,37.2258,37.3143,1705633.3810221,0
+SBAC.US,D,20110630,000000,37.3242,37.4196,36.9905,37.216,1589891.9379611,0
+SBAC.US,D,20110701,000000,37.3432,38.3642,37.2258,38.3245,2088541.7859257,0
+SBAC.US,D,20110705,000000,38.2878,38.3444,37.957,38.0742,966435.91515984,0
+SBAC.US,D,20110706,000000,38.0057,38.5112,37.5378,38.4626,1053603.9222748,0
+SBAC.US,D,20110707,000000,38.6106,39.1062,38.4426,38.8619,1446057.2763083,0
+SBAC.US,D,20110708,000000,38.541,38.8132,38.2968,38.6006,576544.72709367,0
+SBAC.US,D,20110711,000000,38.3345,38.4328,37.9272,38.1994,780238.43160706,0
+SBAC.US,D,20110712,000000,38.0543,38.6196,38.0156,38.3931,801775.72690656,0
+SBAC.US,D,20110713,000000,38.5013,38.7178,38.0444,38.1794,1165000.2540138,0
+SBAC.US,D,20110714,000000,38.1705,38.2281,36.8563,37.0868,1621399.0287708,0
+SBAC.US,D,20110715,000000,37.3044,37.4891,37.1167,37.2558,944373.09898217,0
+SBAC.US,D,20110718,000000,37.1861,37.1861,36.1929,36.32,1294436.4490011,0
+SBAC.US,D,20110719,000000,36.5713,36.8951,36.3886,36.5118,855198.64912732,0
+SBAC.US,D,20110720,000000,36.7679,37.0203,36.6012,36.9418,926884.93198139,0
+SBAC.US,D,20110721,000000,37.0293,37.4395,36.7879,37.2061,805837.94289,0
+SBAC.US,D,20110722,000000,37.1167,37.353,36.8563,37.3242,574549.35854865,0
+SBAC.US,D,20110725,000000,37.0968,37.0968,36.759,36.8276,616962.51769758,0
+SBAC.US,D,20110726,000000,36.7392,37.1763,36.6498,37.1266,1052916.3154555,0
+SBAC.US,D,20110727,000000,36.7779,36.913,36.3964,36.4731,1198619.495786,0
+SBAC.US,D,20110728,000000,36.4353,37.8874,36.3587,37.1067,2577221.8383799,0
+SBAC.US,D,20110729,000000,36.8476,37.2945,36.6209,37.1961,1214539.1541121,0
+SBAC.US,D,20110801,000000,37.3908,37.6153,36.933,37.4196,1626496.1785909,0
+SBAC.US,D,20110802,000000,37.2745,37.3143,36.2227,36.4353,2551018.2801106,0
+SBAC.US,D,20110803,000000,36.4353,38.0643,36.0558,37.9768,2439235.3583004,0
+SBAC.US,D,20110804,000000,37.5179,37.5179,35.1677,35.3734,3930711.9342599,0
+SBAC.US,D,20110805,000000,35.6088,35.6764,34.1258,34.6711,2825088.4922626,0
+SBAC.US,D,20110808,000000,34.0761,34.1655,31.9237,31.9803,3120699.019949,0
+SBAC.US,D,20110809,000000,32.2863,33.4733,32.1869,33.1147,4310212.5074153,0
+SBAC.US,D,20110810,000000,32.6548,33.1048,32.0697,32.1282,3391406.7038768,0
+SBAC.US,D,20110811,000000,32.5366,33.2586,32.3339,32.8703,3367588.1244587,0
+SBAC.US,D,20110812,000000,33.1802,33.8924,32.9865,33.8149,2238901.1617762,0
+SBAC.US,D,20110815,000000,33.8825,34.8678,33.8825,34.8281,1146075.4619305,0
+SBAC.US,D,20110816,000000,34.544,34.9552,34.2539,34.7496,1384166.6220835,0
+SBAC.US,D,20110817,000000,34.7894,35.1122,34.6811,35.0436,1830841.2471045,0
+SBAC.US,D,20110818,000000,34.535,34.6622,33.2099,33.522,2295349.3526538,0
+SBAC.US,D,20110819,000000,33.1515,33.9024,32.9468,33.1147,1234201.8902639,0
+SBAC.US,D,20110822,000000,33.3849,33.7285,32.7908,33.0262,1498074.7825408,0
+SBAC.US,D,20110823,000000,33.1702,34.7894,33.0561,34.7298,1929637.1587076,0
+SBAC.US,D,20110824,000000,34.7794,35.1877,34.4675,35.0636,1827340.7948186,0
+SBAC.US,D,20110825,000000,35.0733,35.2066,34.0573,34.2252,1073091.4848007,0
+SBAC.US,D,20110826,000000,33.9689,34.8877,33.365,34.6999,746307.09889193,0
+SBAC.US,D,20110829,000000,34.9552,35.5303,34.8877,35.4321,718517.91728334,0
+SBAC.US,D,20110830,000000,35.2641,35.5303,34.9155,35.3535,1311592.3901594,0
+SBAC.US,D,20110831,000000,35.4121,37.8696,35.3933,36.8276,4006695.004677,0
+SBAC.US,D,20110901,000000,36.9806,37.8398,36.933,37.4395,3248447.9103543,0
+SBAC.US,D,20110902,000000,36.8563,37.2945,36.0746,36.4441,988630.61492953,0
+SBAC.US,D,20110906,000000,35.7251,36.2127,35.5215,36.1044,1211268.2396809,0
+SBAC.US,D,20110907,000000,36.4829,36.9707,36.2912,36.8951,1764241.0398759,0
+SBAC.US,D,20110908,000000,36.7193,36.9418,36.3886,36.5028,1235680.7986356,0
+SBAC.US,D,20110909,000000,36.2525,36.3964,35.58,35.7062,843771.08688993,0
+SBAC.US,D,20110912,000000,35.3039,35.5701,34.7695,35.149,1150096.4013699,0
+SBAC.US,D,20110913,000000,35.3039,35.7916,35.0049,35.6565,796657.43544194,0
+SBAC.US,D,20110914,000000,35.8015,36.4928,35.2641,36.0647,1563441.7271723,0
+SBAC.US,D,20110915,000000,36.32,36.7679,36.2028,36.6696,1286432.8264315,0
+SBAC.US,D,20110916,000000,36.5912,36.8476,36.183,36.3787,1169792.3601059,0
+SBAC.US,D,20110919,000000,36.0846,37.2061,35.87,37.0471,1486448.8915429,0
+SBAC.US,D,20110920,000000,37.0769,37.7107,36.6796,36.7392,987613.80250245,0
+SBAC.US,D,20110921,000000,36.6696,37.4107,36.4254,36.4254,1477516.0433592,0
+SBAC.US,D,20110922,000000,36.1144,36.3964,34.9354,35.3834,1201742.4187056,0
+SBAC.US,D,20110923,000000,35.2363,35.8015,34.5727,34.6125,1993979.2369522,0
+SBAC.US,D,20110926,000000,34.7894,35.0239,34.1258,34.7695,805550.01382649,0
+SBAC.US,D,20110927,000000,35.4518,36.0171,35.0933,35.2453,983273.72490529,0
+SBAC.US,D,20110928,000000,35.4321,35.4718,34.3523,34.5252,1431867.2058532,0
+SBAC.US,D,20110929,000000,34.8877,35.2264,33.8348,34.3324,1228267.1286227,0
+SBAC.US,D,20110930,000000,34.0374,34.2927,33.3849,33.6004,1626740.8176204,0
+SBAC.US,D,20111003,000000,33.4533,34.1159,32.4978,32.5266,2033662.1037227,0
+SBAC.US,D,20111004,000000,32.5266,32.6746,31.5323,32.6051,2510945.8030338,0
+SBAC.US,D,20111005,000000,32.5464,33.8248,32.1184,33.6104,1805624.298913,0
+SBAC.US,D,20111006,000000,33.4533,34.3622,33.0848,34.3026,946700.69336971,0
+SBAC.US,D,20111007,000000,34.5063,34.7098,34.0374,34.106,1161393.0867602,0
+SBAC.US,D,20111010,000000,34.544,34.7298,34.096,34.4099,857206.09861207,0
+SBAC.US,D,20111011,000000,34.2739,34.4,33.9976,34.2351,851757.59479488,0
+SBAC.US,D,20111012,000000,34.5727,36.1044,34.5252,35.2066,2960525.8940596,0
+SBAC.US,D,20111013,000000,34.9652,35.6178,34.8877,35.5502,934563.3759233,0
+SBAC.US,D,20111014,000000,35.7916,36.3964,35.7151,36.3587,1244998.2234005,0
+SBAC.US,D,20111017,000000,36.2326,36.5118,36.0072,36.2912,1431033.621012,0
+SBAC.US,D,20111018,000000,36.3964,36.5315,35.9774,36.4353,1126618.101754,0
+SBAC.US,D,20111019,000000,36.4154,36.8863,36.1044,36.6995,1545669.6580879,0
+SBAC.US,D,20111020,000000,36.6399,37.2845,36.5415,36.8763,1425605.2520944,0
+SBAC.US,D,20111021,000000,37.0769,37.7007,36.7979,37.6908,1490759.7735357,0
+SBAC.US,D,20111024,000000,37.7206,38.3444,37.7007,38.1607,1100027.9534134,0
+SBAC.US,D,20111025,000000,38.103,38.1894,37.363,37.4107,855744.30490503,0
+SBAC.US,D,20111026,000000,37.7901,37.8973,36.6399,37.067,924628.81648724,0
+SBAC.US,D,20111027,000000,38.1219,38.1607,37.216,37.9768,1289740.990427,0
+SBAC.US,D,20111028,000000,37.6908,37.9173,37.3729,37.6441,767331.96099799,0
+SBAC.US,D,20111031,000000,37.353,37.4891,36.8276,37.1167,1163544.5007767,0
+SBAC.US,D,20111101,000000,35.9575,38.4825,35.5502,37.5955,2696490.9158414,0
+SBAC.US,D,20111102,000000,37.9867,38.4725,37.4891,37.967,1347199.9532618,0
+SBAC.US,D,20111103,000000,38.1705,39.2254,37.9073,39.1459,1963722.5234043,0
+SBAC.US,D,20111104,000000,38.8718,39.1459,38.3742,38.6106,1506098.5400099,0
+SBAC.US,D,20111107,000000,38.2878,38.8043,37.967,38.4725,731867.35568242,0
+SBAC.US,D,20111108,000000,38.7754,38.7844,38.3165,38.4725,1269426.8902749,0
+SBAC.US,D,20111109,000000,37.9967,38.1219,37.4991,37.6808,977134.59403367,0
+SBAC.US,D,20111110,000000,37.7802,38.0255,37.2358,37.4196,950643.10670084,0
+SBAC.US,D,20111111,000000,37.7802,38.8321,37.4296,38.6393,1513618.9249903,0
+SBAC.US,D,20111114,000000,38.5609,38.6593,38.2281,38.3832,793112.68637685,0
+SBAC.US,D,20111115,000000,38.1219,38.6393,38.0156,38.4029,1469827.5319675,0
+SBAC.US,D,20111116,000000,37.9867,38.6106,37.9867,38.3832,1214062.9637379,0
+SBAC.US,D,20111117,000000,38.2381,38.3832,38.0057,38.3065,1112654.5489187,0
+SBAC.US,D,20111118,000000,38.2093,38.4129,37.6908,37.8973,1192087.7343733,0
+SBAC.US,D,20111121,000000,37.3342,37.7007,37.0293,37.5378,1027847.3587755,0
+SBAC.US,D,20111122,000000,37.5378,37.5378,36.8276,37.067,1890285.5110347,0
+SBAC.US,D,20111123,000000,36.5912,36.9806,36.3488,36.4441,878082.96920647,0
+SBAC.US,D,20111125,000000,36.6111,37.1365,36.3787,36.4154,395983.00192385,0
+SBAC.US,D,20111128,000000,37.2647,37.9867,37.2558,37.7901,1038089.9821746,0
+SBAC.US,D,20111129,000000,38.0742,38.5509,37.9073,38.4923,1061812.9208198,0
+SBAC.US,D,20111130,000000,39.0268,39.8482,39.0268,39.8482,1472861.8613291,0
+SBAC.US,D,20111201,000000,39.7588,40.1302,39.4082,39.7787,747766.87910902,0
+SBAC.US,D,20111202,000000,39.9932,40.314,39.8184,40.2843,1084014.6678044,0
+SBAC.US,D,20111205,000000,40.6051,40.7134,40.0618,40.1869,927418.50681936,0
+SBAC.US,D,20111206,000000,40.1572,40.7333,40.0022,40.4223,1633382.3142357,0
+SBAC.US,D,20111207,000000,40.2545,40.314,39.7102,40.0708,665764.4804725,0
+SBAC.US,D,20111208,000000,39.6615,39.9347,39.3307,39.427,565957.79691231,0
+SBAC.US,D,20111209,000000,39.5046,39.7787,39.4449,39.5542,439705.93628826,0
+SBAC.US,D,20111212,000000,39.4172,39.4549,39.0665,39.4172,426854.83665293,0
+SBAC.US,D,20111213,000000,39.5632,39.9834,39.0665,39.2056,942096.84858848,0
+SBAC.US,D,20111214,000000,39.2433,39.3128,38.7178,38.8718,671600.58110594,0
+SBAC.US,D,20111215,000000,39.0367,39.2533,38.7655,38.997,753463.04219062,0
+SBAC.US,D,20111216,000000,39.2056,39.3218,38.4725,38.9384,1285842.8738748,0
+SBAC.US,D,20111219,000000,39.0665,39.3029,38.3832,38.5609,574300.69253925,0
+SBAC.US,D,20111220,000000,39.2056,40.6448,39.1459,40.5107,1653025.9222329,0
+SBAC.US,D,20111221,000000,40.2743,41.2597,40.1205,41.1713,1724161.5155844,0
+SBAC.US,D,20111222,000000,41.1812,41.4156,41.1325,41.1614,865002.33171632,0
+SBAC.US,D,20111223,000000,41.21,41.4156,41.0461,41.357,348265.30348949,0
+SBAC.US,D,20111227,000000,41.2497,42.0196,41.2497,41.8528,665970.86319285,0
+SBAC.US,D,20111228,000000,41.6601,41.8825,41.1614,41.4057,616595.05578086,0
+SBAC.US,D,20111229,000000,41.0064,41.9024,40.8127,41.8239,925406.02360973,0
+SBAC.US,D,20111230,000000,41.7762,41.9322,41.4842,41.8626,570474.05488052,0
+SBAC.US,D,20120103,000000,42.2153,42.5063,41.8239,41.9996,1472797.4296506,0
+SBAC.US,D,20120104,000000,41.8139,42.098,41.6301,42.0593,1379287.9359234,0
+SBAC.US,D,20120105,000000,41.8139,42.0296,41.4455,42.0296,860458.89163375,0
+SBAC.US,D,20120106,000000,41.9024,42.3136,41.7852,42.0493,662594.24053896,0
+SBAC.US,D,20120109,000000,42.2341,42.5857,42.0493,42.4468,554549.36282948,0
+SBAC.US,D,20120110,000000,42.6533,43.308,42.6047,43.1202,1505660.6059447,0
+SBAC.US,D,20120111,000000,43.0606,43.308,42.8778,43.288,901748.52338801,0
+SBAC.US,D,20120112,000000,43.15,43.735,43.13,43.5771,1237272.4624446,0
+SBAC.US,D,20120113,000000,43.2096,43.7649,43.0219,43.4241,1663246.3972425,0
+SBAC.US,D,20120117,000000,43.587,43.8423,43.15,43.4241,620133.76437609,0
+SBAC.US,D,20120118,000000,43.3457,44.0479,43.2583,43.9098,1013365.332277,0
+SBAC.US,D,20120119,000000,44.0479,44.4462,43.8233,44.2307,1008982.9713907,0
+SBAC.US,D,20120120,000000,43.8513,44.5545,43.6168,43.8233,1182931.3888047,0
+SBAC.US,D,20120123,000000,43.8036,44.2893,43.5304,43.8601,676763.16934957,0
+SBAC.US,D,20120124,000000,43.6555,43.7649,43.3556,43.587,1101373.9714481,0
+SBAC.US,D,20120125,000000,43.4818,44.1174,43.4241,43.9297,1651088.9448966,0
+SBAC.US,D,20120126,000000,44.1731,44.337,43.735,43.8513,1088675.8970493,0
+SBAC.US,D,20120127,000000,43.7549,45.3709,43.587,44.6528,2271599.2318942,0
+SBAC.US,D,20120130,000000,44.337,44.5246,44.1731,44.5048,874958.03279691,0
+SBAC.US,D,20120131,000000,44.6429,44.8933,44.2793,44.5545,916129.87538882,0
+SBAC.US,D,20120201,000000,44.7859,44.8049,44.0479,44.5246,1389716.8071434,0
+SBAC.US,D,20120202,000000,44.5843,44.9429,44.3092,44.3866,1999283.7762376,0
+SBAC.US,D,20120203,000000,44.8733,44.8733,44.2605,44.4064,1935367.5511185,0
+SBAC.US,D,20120206,000000,44.1919,44.4363,43.8601,44.2893,899493.41463883,0
+SBAC.US,D,20120207,000000,44.2406,44.4164,44.0578,44.1453,606352.43238175,0
+SBAC.US,D,20120208,000000,44.2694,44.2992,43.8423,44.0876,867859.47396192,0
+SBAC.US,D,20120209,000000,44.0082,44.5346,43.8135,44.3092,1210144.7122862,0
+SBAC.US,D,20120210,000000,44.0677,44.2893,43.8423,44.038,472280.17677398,0
+SBAC.US,D,20120213,000000,44.4064,44.5743,44.2208,44.318,736526.57143739,0
+SBAC.US,D,20120214,000000,44.0976,44.2605,43.9495,44.2307,543239.58975443,0
+SBAC.US,D,20120215,000000,44.4164,44.5843,44.1631,44.3092,745305.38763951,0
+SBAC.US,D,20120216,000000,44.2992,45.4584,43.8513,45.081,1367735.5373088,0
+SBAC.US,D,20120217,000000,45.0998,45.3232,45.0511,45.0898,525947.73802422,0
+SBAC.US,D,20120221,000000,45.2368,46.0712,45.0611,45.8209,1677080.0799756,0
+SBAC.US,D,20120222,000000,45.7237,45.8607,45.3144,45.5567,1194162.6357714,0
+SBAC.US,D,20120223,000000,45.3422,45.9848,45.2755,45.7624,2011775.4679161,0
+SBAC.US,D,20120224,000000,43.6853,46.0425,43.6853,45.6451,1285456.2838035,0
+SBAC.US,D,20120227,000000,45.3422,45.9093,45.0313,45.7147,1677849.2331383,0
+SBAC.US,D,20120228,000000,45.5369,46.5589,45.517,46.3862,1992430.8631771,0
+SBAC.US,D,20120229,000000,46.4149,46.4845,45.6053,45.7335,2018919.330275,0
+SBAC.US,D,20120301,000000,45.8607,46.0425,45.5666,45.8507,974134.49400131,0
+SBAC.US,D,20120302,000000,44.8146,46.1706,44.8146,45.8994,1020891.7577274,0
+SBAC.US,D,20120305,000000,46.5689,46.6383,46.0147,46.3862,1817059.9151103,0
+SBAC.US,D,20120306,000000,46.0047,46.4546,45.9093,46.3086,1333250.4948562,0
+SBAC.US,D,20120307,000000,46.5302,47.3387,46.5133,46.8331,1933862.4673773,0
+SBAC.US,D,20120308,000000,46.3961,48.2099,46.3862,47.885,5474351.9944735,0
+SBAC.US,D,20120309,000000,47.7877,48.6558,47.7211,48.4016,2058847.84282,0
+SBAC.US,D,20120312,000000,48.324,48.7353,48.1005,48.3529,1058717.1800147,0
+SBAC.US,D,20120313,000000,48.6757,48.7929,48.0012,48.783,2414893.271494,0
+SBAC.US,D,20120314,000000,48.9279,49.1048,48.324,48.4503,1493302.8113484,0
+SBAC.US,D,20120315,000000,48.636,48.9092,48.2496,48.3816,944334.84267304,0
+SBAC.US,D,20120316,000000,49.0064,49.1535,48.6261,48.6658,1542861.8463462,0
+SBAC.US,D,20120319,000000,48.4303,49.1833,48.4303,48.8992,1080754.8275678,0
+SBAC.US,D,20120320,000000,48.6757,50.109,48.4303,48.8714,1388904.3639466,0
+SBAC.US,D,20120321,000000,49.0164,49.3769,48.8118,49.0948,1530427.5391315,0
+SBAC.US,D,20120322,000000,49.3471,49.8051,49.1634,49.4167,2606234.215136,0
+SBAC.US,D,20120323,000000,49.3074,49.6014,48.5674,49.1336,1264268.3290112,0
+SBAC.US,D,20120326,000000,49.5816,49.5816,49.1932,49.4266,620540.48934694,0
+SBAC.US,D,20120327,000000,49.6114,49.6501,49.0064,49.4068,1130706.4931069,0
+SBAC.US,D,20120328,000000,49.4266,49.4366,48.8018,49.2032,2069537.460989,0
+SBAC.US,D,20120329,000000,48.8992,49.367,48.5,49.2876,1103225.3754613,0
+SBAC.US,D,20120330,000000,49.6789,50.1944,49.4565,49.515,1109729.9547596,0
+SBAC.US,D,20120402,000000,49.5717,49.8745,49.4167,49.6114,1221069.9087799,0
+SBAC.US,D,20120403,000000,48.9667,48.9667,48.3529,48.8018,3816652.762056,0
+SBAC.US,D,20120404,000000,48.4114,48.7254,48.324,48.4204,1787524.0309661,0
+SBAC.US,D,20120405,000000,48.9181,49.367,48.5774,49.2776,2356160.776263,0
+SBAC.US,D,20120409,000000,49.1147,49.9522,48.7741,49.6014,2550563.2313808,0
+SBAC.US,D,20120410,000000,49.6978,49.8548,48.7254,48.8415,1953341.9759432,0
+SBAC.US,D,20120411,000000,49.3571,50.6444,49.2299,50.2441,3765434.6113356,0
+SBAC.US,D,20120412,000000,50.1944,50.7795,50.1944,50.6245,1076481.1951392,0
+SBAC.US,D,20120413,000000,50.857,51.0328,50.273,50.8083,1239447.0315957,0
+SBAC.US,D,20120416,000000,51.152,51.4034,50.5381,50.9265,1660429.5247961,0
+SBAC.US,D,20120417,000000,51.306,51.6178,51.142,51.2593,1369625.1976312,0
+SBAC.US,D,20120418,000000,51.0824,51.1123,50.5481,50.7129,1937404.1962076,0
+SBAC.US,D,20120419,000000,50.5957,50.848,49.9422,50.5381,1656004.8806207,0
+SBAC.US,D,20120420,000000,50.5759,50.7983,50.3027,50.6544,999393.72548191,0
+SBAC.US,D,20120423,000000,50.4685,50.4685,49.7663,50.2828,824982.20537846,0
+SBAC.US,D,20120424,000000,50.4199,50.4785,49.5517,50.2143,1464179.6926449,0
+SBAC.US,D,20120425,000000,50.8281,51.4231,50.5858,51.152,2397946.733291,0
+SBAC.US,D,20120426,000000,51.0726,52.2128,51.0328,51.9884,2407849.0768879,0
+SBAC.US,D,20120427,000000,52.33,52.4184,51.7459,52.2505,1091920.6361112,0
+SBAC.US,D,20120430,000000,52.5049,52.8843,51.9586,52.4184,3192767.8658944,0
+SBAC.US,D,20120501,000000,52.4085,54.0365,52.0559,52.9429,4157924.2081881,0
+SBAC.US,D,20120502,000000,52.622,53.3522,52.4869,53.1386,2098544.8040202,0
+SBAC.US,D,20120503,000000,53.1107,54.4239,52.7095,52.9131,1607566.3527826,0
+SBAC.US,D,20120504,000000,52.8276,53.1485,52.33,52.4472,1118738.3088167,0
+SBAC.US,D,20120507,000000,52.4284,53.2271,52.2318,52.9827,1252590.0872744,0
+SBAC.US,D,20120508,000000,52.7095,52.9041,51.6963,52.2318,1793530.2715007,0
+SBAC.US,D,20120509,000000,51.9397,52.194,51.2503,51.872,1991291.2278628,0
+SBAC.US,D,20120510,000000,52.2605,52.2903,51.5891,51.6765,1592973.5843366,0
+SBAC.US,D,20120511,000000,51.5602,51.9973,51.4321,51.6963,1072002.1867352,0
+SBAC.US,D,20120514,000000,51.3734,51.3934,50.4984,50.5858,2015263.8392624,0
+SBAC.US,D,20120515,000000,50.4586,51.4908,50.4488,50.7983,1528063.7019248,0
+SBAC.US,D,20120516,000000,50.857,50.9553,50.2341,50.4199,1048645.7032617,0
+SBAC.US,D,20120517,000000,50.3127,50.3901,48.8912,49.065,1391361.8284362,0
+SBAC.US,D,20120518,000000,49.1336,49.2032,48.1105,48.6071,1879539.5151468,0
+SBAC.US,D,20120521,000000,48.636,49.4068,48.5177,49.1237,1719952.3148343,0
+SBAC.US,D,20120522,000000,49.2597,49.9422,49.21,49.4565,1176523.4570241,0
+SBAC.US,D,20120523,000000,49.21,50.2143,48.8992,50.0116,1796865.6176105,0
+SBAC.US,D,20120524,000000,50.4984,51.9496,50.2341,50.9841,2456774.8692949,0
+SBAC.US,D,20120525,000000,51.0626,51.3537,50.6732,50.9364,914864.39695235,0
+SBAC.US,D,20120529,000000,51.1321,51.3834,50.5957,51.0626,923838.52168006,0
+SBAC.US,D,20120530,000000,50.6245,50.6544,50.0793,50.6047,1439078.5201257,0
+SBAC.US,D,20120531,000000,50.3217,50.994,49.7276,50.6245,1174575.405493,0
+SBAC.US,D,20120601,000000,50.1467,50.3703,49.669,50.0216,1509318.1104474,0
+SBAC.US,D,20120604,000000,50.1746,50.2927,49.3769,49.9322,853224.42222683,0
+SBAC.US,D,20120605,000000,49.9035,50.5083,49.8051,50.0793,910033.02780626,0
+SBAC.US,D,20120606,000000,50.4398,51.1619,50.263,51.1123,846806.4229965,0
+SBAC.US,D,20120607,000000,51.5979,51.7162,51.004,51.1123,949442.05994291,0
+SBAC.US,D,20120608,000000,50.9067,51.5702,50.254,51.306,1197613.7575537,0
+SBAC.US,D,20120611,000000,51.7459,52.1144,50.7983,50.8768,1134322.7210654,0
+SBAC.US,D,20120612,000000,50.9841,51.9496,50.8768,51.5891,1570586.5962762,0
+SBAC.US,D,20120613,000000,51.6079,52.2605,51.4034,51.7749,881283.41148932,0
+SBAC.US,D,20120614,000000,51.8046,52.5336,51.5602,52.2038,691851.25632445,0
+SBAC.US,D,20120615,000000,52.1542,52.4383,51.8533,52.3499,1400438.6411517,0
+SBAC.US,D,20120618,000000,52.3202,53.4693,52.1542,53.2945,1633050.0883932,0
+SBAC.US,D,20120619,000000,53.4495,53.8091,52.9429,53.7425,2504150.2744371,0
+SBAC.US,D,20120620,000000,53.7425,53.7425,52.632,53.3045,964158.65802117,0
+SBAC.US,D,20120621,000000,53.4495,53.4495,52.3797,52.622,951421.32056829,0
+SBAC.US,D,20120622,000000,53.0124,53.6173,52.8276,53.3522,1652546.7116236,0
+SBAC.US,D,20120625,000000,53.0124,54.5719,52.6817,54.2203,2252519.4010843,0
+SBAC.US,D,20120626,000000,54.4934,55.7599,54.1517,55.6924,5139019.3369625,0
+SBAC.US,D,20120627,000000,56.0321,56.4036,55.7987,55.9854,5421921.7228003,0
+SBAC.US,D,20120628,000000,55.9754,56.042,54.9414,55.4281,2575668.4308799,0
+SBAC.US,D,20120629,000000,56.2257,56.3549,55.0975,55.5931,1480074.1823466,0
+SBAC.US,D,20120702,000000,55.7698,56.501,55.5731,56.3152,1658548.9251784,0
+SBAC.US,D,20120703,000000,56.2059,56.9489,56.2059,56.7045,849949.48081565,0
+SBAC.US,D,20120705,000000,56.5307,56.6558,56.1979,56.4333,506250.77254322,0
+SBAC.US,D,20120706,000000,56.0043,56.5307,55.9357,56.481,686554.77099885,0
+SBAC.US,D,20120709,000000,56.3638,57.1535,56.3152,56.9389,1422905.1620653,0
+SBAC.US,D,20120710,000000,57.2111,57.2111,55.8473,56.2059,1373119.6094474,0
+SBAC.US,D,20120711,000000,56.2953,56.4333,54.6106,55.3219,2253040.8949824,0
+SBAC.US,D,20120712,000000,55.0585,55.75,54.5719,55.438,1368695.9720172,0
+SBAC.US,D,20120713,000000,55.6228,56.1979,55.0585,55.458,2144037.5960547,0
+SBAC.US,D,20120716,000000,55.5254,55.6924,55.2146,55.5931,1049478.2813579,0
+SBAC.US,D,20120717,000000,55.9656,56.1979,55.4967,55.9357,1449982.5749749,0
+SBAC.US,D,20120718,000000,55.9258,56.0221,54.6503,55.1759,1725722.9770442,0
+SBAC.US,D,20120719,000000,55.3219,55.3219,54.6593,55.0585,1206799.2987266,0
+SBAC.US,D,20120720,000000,54.9603,54.9603,54.5908,54.853,833938.20869656,0
+SBAC.US,D,20120723,000000,54.5719,55.0775,54.2779,54.863,1079539.6863803,0
+SBAC.US,D,20120724,000000,54.9891,54.9891,54.1429,54.718,1501763.4961375,0
+SBAC.US,D,20120725,000000,54.6881,55.1062,54.4239,54.9027,1073915.0021921,0
+SBAC.US,D,20120726,000000,55.5165,57.4256,55.448,56.4135,2605096.5933116,0
+SBAC.US,D,20120727,000000,57.221,58.109,57.0174,57.3284,2102921.1244365,0
+SBAC.US,D,20120730,000000,57.2807,58.1786,57.2111,57.8935,1073260.6179568,0
+SBAC.US,D,20120731,000000,57.8935,58.7119,57.1247,57.5538,2165816.5101488,0
+SBAC.US,D,20120801,000000,57.5042,57.7773,56.7721,56.9002,1153565.6445616,0
+SBAC.US,D,20120802,000000,57.066,57.3194,56.4036,56.9687,1044504.96117,0
+SBAC.US,D,20120803,000000,57.2509,60.2615,57.2111,57.6809,2287615.5377381,0
+SBAC.US,D,20120806,000000,57.9312,58.6445,57.6422,58.4687,2045310.1431101,0
+SBAC.US,D,20120807,000000,58.3891,58.6822,57.5339,58.5372,1834530.9674464,0
+SBAC.US,D,20120808,000000,58.3714,58.6762,58.1289,58.5182,1873067.1516878,0
+SBAC.US,D,20120809,000000,58.4785,58.8203,58.1389,58.7506,1327739.5728504,0
+SBAC.US,D,20120810,000000,58.5182,58.9196,58.0991,58.87,1380340.9911697,0
+SBAC.US,D,20120813,000000,58.86,58.9961,58.2839,58.86,794006.6759167,0
+SBAC.US,D,20120814,000000,58.9295,59.3954,58.4785,59.0736,1205801.6144541,0
+SBAC.US,D,20120815,000000,59.005,59.9109,58.6672,59.8712,1544242.0937101,0
+SBAC.US,D,20120816,000000,58.4687,59.4451,57.8737,58.9861,2503513.0048664,0
+SBAC.US,D,20120817,000000,58.9583,59.2365,58.5182,58.9673,669021.30047408,0
+SBAC.US,D,20120820,000000,58.6822,59.1699,57.5925,59.014,1540262.4308148,0
+SBAC.US,D,20120821,000000,59.3557,59.4948,57.9512,58.2173,1978025.3492969,0
+SBAC.US,D,20120822,000000,57.9799,58.2839,57.6611,58.109,648154.49732946,0
+SBAC.US,D,20120823,000000,57.9412,57.9699,57.5339,57.7961,1007394.3278166,0
+SBAC.US,D,20120824,000000,57.5637,58.3891,57.2707,58.1587,877502.07735456,0
+SBAC.US,D,20120827,000000,58.4388,58.4388,57.9919,58.3624,707209.15095327,0
+SBAC.US,D,20120828,000000,58.1786,58.4687,58.0494,58.419,2190315.6491715,0
+SBAC.US,D,20120829,000000,58.4587,58.7506,58.3524,58.5182,970839.41769058,0
+SBAC.US,D,20120830,000000,58.4587,58.6822,58.0296,58.5561,1227971.1455994,0
+SBAC.US,D,20120831,000000,58.6544,58.7021,57.8637,58.257,1426211.3125707,0
+SBAC.US,D,20120904,000000,58.0594,58.6395,57.8448,58.4388,936378.53711739,0
+SBAC.US,D,20120905,000000,58.4687,58.7119,58.2372,58.6643,1945503.4595499,0
+SBAC.US,D,20120906,000000,58.86,59.4152,58.86,59.1311,886555.73493547,0
+SBAC.US,D,20120907,000000,59.296,59.4152,58.3714,58.5084,1164793.8712935,0
+SBAC.US,D,20120910,000000,58.4288,58.5649,57.9799,58.3027,972832.77274564,0
+SBAC.US,D,20120911,000000,58.3524,58.6245,58.2372,58.5084,1064106.2858782,0
+SBAC.US,D,20120912,000000,58.6544,58.6544,57.4942,57.9213,1464054.8562676,0
+SBAC.US,D,20120913,000000,57.9999,58.8997,57.8637,58.5222,1025114.0461621,0
+SBAC.US,D,20120914,000000,58.5084,59.16,57.7197,58.0196,1039267.8737981,0
+SBAC.US,D,20120917,000000,58.3227,59.2464,57.9799,58.3891,1074107.2904827,0
+SBAC.US,D,20120918,000000,58.3424,59.0537,57.7485,58.8798,1209850.7427528,0
+SBAC.US,D,20120919,000000,58.7806,59.6159,58.5848,59.4649,1494682.0519672,0
+SBAC.US,D,20120920,000000,59.4152,59.7242,59.014,59.3854,780586.7653692,0
+SBAC.US,D,20120921,000000,59.4351,60.2338,59.4053,59.9297,1942665.445459,0
+SBAC.US,D,20120924,000000,59.7242,60.1076,59.3357,59.9695,956316.11464796,0
+SBAC.US,D,20120925,000000,60.049,60.2238,59.5623,59.6576,806202.38457178,0
+SBAC.US,D,20120926,000000,59.5623,60.0688,59.1411,59.9397,809887.07118873,0
+SBAC.US,D,20120927,000000,59.9794,60.789,59.8026,60.5446,2509285.6805663,0
+SBAC.US,D,20120928,000000,60.5149,61.6055,60.4652,61.2955,1944223.8866838,0
+SBAC.US,D,20121001,000000,61.4038,62.2491,61.2161,61.5578,2017786.7421756,0
+SBAC.US,D,20121002,000000,61.0512,61.3641,60.6618,60.8585,3368142.8409411,0
+SBAC.US,D,20121003,000000,61.2261,62.7279,61.0115,62.0664,2734787.4947781,0
+SBAC.US,D,20121004,000000,62.71,63.5364,61.821,62.2889,2730334.6617434,0
+SBAC.US,D,20121005,000000,62.7279,63.0498,62.3286,62.7855,2496612.774792,0
+SBAC.US,D,20121008,000000,62.71,62.9414,62.5223,62.8719,1712352.3970005,0
+SBAC.US,D,20121009,000000,62.8134,63.6626,62.8034,63.4967,3171890.9953,0
+SBAC.US,D,20121010,000000,63.438,64.1692,63.4183,63.7212,2798201.3541537,0
+SBAC.US,D,20121011,000000,64.6946,64.7334,62.5521,62.7001,3005446.8549469,0
+SBAC.US,D,20121012,000000,62.6216,63.6974,62.6216,63.5564,1433414.5728834,0
+SBAC.US,D,20121015,000000,63.6338,65.0086,63.4769,64.5417,1834199.7483489,0
+SBAC.US,D,20121016,000000,64.8427,64.8475,64.3053,64.6559,1148881.2601823,0
+SBAC.US,D,20121017,000000,64.6559,65.1833,64.493,64.9816,1212834.7348656,0
+SBAC.US,D,20121018,000000,64.8992,65.5052,64.7532,64.9986,631659.98762127,0
+SBAC.US,D,20121019,000000,64.7631,64.9489,64.043,64.4145,835765.45083038,0
+SBAC.US,D,20121022,000000,64.503,64.5397,63.5961,64.0241,982299.19576725,0
+SBAC.US,D,20121023,000000,63.8782,64.0619,62.9713,63.5067,1657920.7163125,0
+SBAC.US,D,20121024,000000,63.5067,64.2566,63.3796,63.8782,719563.92531477,0
+SBAC.US,D,20121025,000000,64.3053,64.4433,63.0695,64.1006,972877.06952464,0
+SBAC.US,D,20121026,000000,64.1782,64.5317,63.7898,64.3848,946675.52474528,0
+SBAC.US,D,20121031,000000,64.5605,65.1546,63.7112,64.6658,1222988.7647066,0
+SBAC.US,D,20121101,000000,64.8228,65.1833,64.4046,64.9192,852135.12416138,0
+SBAC.US,D,20121102,000000,64.9489,65.7584,64.5784,64.8992,803813.37874063,0
+SBAC.US,D,20121105,000000,65.1734,65.2697,64.1205,64.4632,1145901.2950494,0
+SBAC.US,D,20121106,000000,64.2764,65.8061,63.4093,64.7046,1608145.2311446,0
+SBAC.US,D,20121107,000000,64.5983,66.9266,64.4245,65.2697,2603782.7911162,0
+SBAC.US,D,20121108,000000,65.0433,66.0704,64.8029,65.7584,1868031.4133113,0
+SBAC.US,D,20121109,000000,65.3084,65.8061,65.0185,65.5141,1211421.2649175,0
+SBAC.US,D,20121112,000000,65.9055,66.6822,65.0969,65.3481,742534.82546196,0
+SBAC.US,D,20121113,000000,65.4465,65.7486,64.7552,65.0383,1013441.8448953,0
+SBAC.US,D,20121114,000000,65.1167,65.6899,64.1493,64.3201,972991.83845206,0
+SBAC.US,D,20121115,000000,64.2179,64.3649,62.2193,63.1859,1995228.6074691,0
+SBAC.US,D,20121116,000000,63.7599,64.5983,63.1859,64.2864,1429986.6062356,0
+SBAC.US,D,20121119,000000,64.6082,65.3771,64.4533,65.2996,1077718.4847163,0
+SBAC.US,D,20121120,000000,65.387,66.0704,65.0185,65.3681,987448.69632618,0
+SBAC.US,D,20121121,000000,65.252,65.7773,65.1833,65.534,563508.38638253,0
+SBAC.US,D,20121123,000000,65.5628,66.2303,65.387,66.0207,487804.18432404,0
+SBAC.US,D,20121126,000000,65.7973,66.7419,65.2897,65.534,947229.2344828,0
+SBAC.US,D,20121127,000000,65.4764,66.5183,65.0283,65.7197,1210311.8319524,0
+SBAC.US,D,20121128,000000,65.3771,66.1856,64.6847,66.0704,712182.47114117,0
+SBAC.US,D,20121129,000000,66.3147,66.5869,66.1657,66.3435,1193068.3039811,0
+SBAC.US,D,20121130,000000,66.4598,67.4629,66.3435,67.0637,1812506.407578,0
+SBAC.US,D,20121203,000000,67.3746,67.5126,66.3634,66.6722,732372.74166104,0
+SBAC.US,D,20121204,000000,67.2603,67.8533,66.7519,66.7716,1354420.328239,0
+SBAC.US,D,20121205,000000,66.8103,66.86,65.6214,66.1558,1525635.4330395,0
+SBAC.US,D,20121206,000000,66.127,66.7519,65.9353,66.5769,992318.3217814,0
+SBAC.US,D,20121207,000000,66.9753,67.3944,66.5382,67.3179,1748457.2921217,0
+SBAC.US,D,20121210,000000,67.2505,67.5901,66.8402,67.1421,977601.72370314,0
+SBAC.US,D,20121211,000000,67.1421,67.5226,66.3435,66.7906,1463620.9491824,0
+SBAC.US,D,20121212,000000,66.8987,68.2615,66.7319,67.4531,1646656.2467615,0
+SBAC.US,D,20121213,000000,67.5703,67.8334,67.1521,67.2991,892738.15584111,0
+SBAC.US,D,20121214,000000,67.1124,68.2715,67.1124,67.8444,1200140.6874467,0
+SBAC.US,D,20121217,000000,68.1166,68.5466,67.4928,68.3301,2012776.1724235,0
+SBAC.US,D,20121218,000000,68.4393,68.5566,67.7361,68.0301,1308023.4792148,0
+SBAC.US,D,20121219,000000,67.7659,68.2228,67.4332,68.0202,1811866.1177723,0
+SBAC.US,D,20121220,000000,68.0778,68.4772,67.3746,68.2904,1524917.6238706,0
+SBAC.US,D,20121221,000000,68.3202,69.1297,67.5703,69.09,7373791.8375867,0
+SBAC.US,D,20121224,000000,68.6629,69.1684,68.3996,68.9351,796623.20611272,0
+SBAC.US,D,20121226,000000,68.7483,68.9351,67.8921,68.6231,1228362.7693955,0
+SBAC.US,D,20121227,000000,68.5656,69.1396,67.6675,68.787,1519753.022137,0
+SBAC.US,D,20121228,000000,68.6133,68.9648,68.1166,68.4772,1158037.6057509,0
+SBAC.US,D,20121231,000000,68.797,69.3542,68.1544,69.1684,1567548.2399346,0
+SBAC.US,D,20130102,000000,70.2889,70.9137,69.5976,70.7378,1766414.602282,0
+SBAC.US,D,20130103,000000,69.7833,70.407,69.2469,69.6353,2822843.4509631,0
+SBAC.US,D,20130104,000000,69.5389,69.8618,68.5169,68.8367,2199669.3167557,0
+SBAC.US,D,20130107,000000,68.8953,69.09,67.5802,68.0103,4053794.5616954,0
+SBAC.US,D,20130108,000000,67.7461,68.1544,67.0637,67.8434,5602909.3010956,0
+SBAC.US,D,20130109,000000,67.8246,68.5169,67.6388,68.0003,1641967.8354022,0
+SBAC.US,D,20130110,000000,68.2328,68.8864,68.0679,68.8168,1767130.3979607,0
+SBAC.US,D,20130111,000000,68.9838,69.1883,68.7116,69.0035,849961.56175537,0
+SBAC.US,D,20130114,000000,69.0999,69.1396,68.4772,68.7294,1163820.3489005,0
+SBAC.US,D,20130115,000000,68.9738,68.9738,68.1454,68.3003,2826546.2589896,0
+SBAC.US,D,20130116,000000,68.5367,69.1595,67.9417,68.9738,2140563.319138,0
+SBAC.US,D,20130117,000000,69.0135,69.7535,68.9738,69.6651,1050488.0465701,0
+SBAC.US,D,20130118,000000,69.4416,69.8807,69.1396,69.4804,1190449.7602951,0
+SBAC.US,D,20130122,000000,69.7634,69.8906,69.237,69.7734,1136514.404881,0
+SBAC.US,D,20130123,000000,69.6552,69.9005,69.4903,69.5191,1110104.4638913,0
+SBAC.US,D,20130124,000000,69.8419,70.417,69.09,70.0168,2233904.6864539,0
+SBAC.US,D,20130125,000000,69.9681,70.0942,68.9976,69.5291,1527065.0109074,0
+SBAC.US,D,20130128,000000,69.7048,69.8717,69.3155,69.5976,745753.38915441,0
+SBAC.US,D,20130129,000000,69.392,69.5002,69.0135,69.2281,1281634.6798697,0
+SBAC.US,D,20130130,000000,69.2768,69.2866,67.9705,68.3003,2061430.1436868,0
+SBAC.US,D,20130131,000000,68.2228,68.2615,67.1321,67.8761,1944222.8799388,0
+SBAC.US,D,20130201,000000,68.0003,68.9838,67.9805,68.5656,1637232.1070289,0
+SBAC.US,D,20130204,000000,68.4772,68.8864,67.6288,67.8533,1242127.9934703,0
+SBAC.US,D,20130205,000000,68.1544,68.7483,67.9218,68.5756,1263954.2245783,0
+SBAC.US,D,20130206,000000,68.4195,68.6033,67.8334,68.1544,1020680.3412821,0
+SBAC.US,D,20130207,000000,68.4672,68.4672,67.1818,67.4829,2644147.2242363,0
+SBAC.US,D,20130208,000000,67.5703,68.3301,67.2205,67.7172,966780.22194208,0
+SBAC.US,D,20130211,000000,67.6974,67.8434,67.4133,67.5126,708500.80475915,0
+SBAC.US,D,20130212,000000,67.5315,67.599,66.4508,66.5292,2353431.4906295,0
+SBAC.US,D,20130213,000000,66.4697,66.5382,65.2033,65.7286,5311573.4125829,0
+SBAC.US,D,20130214,000000,65.1923,66.7519,64.9787,66.3724,4430265.8392141,0
+SBAC.US,D,20130215,000000,66.4598,67.4431,66.2949,66.9366,2492954.2635445,0
+SBAC.US,D,20130219,000000,67.2305,67.2305,65.826,66.1657,2095036.2977742,0
+SBAC.US,D,20130220,000000,66.1458,66.422,65.6799,66.0019,1992914.1007662,0
+SBAC.US,D,20130221,000000,65.7486,66.4796,65.5528,66.0207,1641052.7042178,0
+SBAC.US,D,20130222,000000,66.3534,69.0722,66.3534,68.2128,4973309.1136979,0
+SBAC.US,D,20130225,000000,68.5169,69.675,68.2715,68.3401,3772201.951073,0
+SBAC.US,D,20130226,000000,68.3897,69.0522,68.1354,68.6133,1484395.1317891,0
+SBAC.US,D,20130227,000000,68.5656,69.3493,68.5466,68.9151,2672541.4595762,0
+SBAC.US,D,20130228,000000,68.9052,69.8419,68.8268,69.3065,2971624.2506894,0
+SBAC.US,D,20130301,000000,68.7771,69.832,68.6727,69.8022,2207348.7674425,0
+SBAC.US,D,20130304,000000,69.7933,70.6981,69.4505,70.5631,2516357.0572869,0
+SBAC.US,D,20130305,000000,70.6981,71.458,70.571,71.167,2827622.4693705,0
+SBAC.US,D,20130306,000000,72.1017,72.1513,70.7667,71.1272,2070784.8180159,0
+SBAC.US,D,20130307,000000,71.2137,71.448,70.728,71.2733,1510163.7762283,0
+SBAC.US,D,20130308,000000,71.3428,71.6637,70.6286,71.448,1841370.7928223,0
+SBAC.US,D,20130311,000000,71.2733,71.7232,70.8252,71.1948,1390586.6348037,0
+SBAC.US,D,20130312,000000,70.8064,71.3626,70.2592,70.5332,1763816.1934955,0
+SBAC.US,D,20130313,000000,70.417,70.6584,70.1618,70.3574,1445896.197112,0
+SBAC.US,D,20130314,000000,70.6187,70.728,69.9204,70.0365,1413275.6463573,0
+SBAC.US,D,20130315,000000,69.8807,70.0743,69.2082,69.4019,3530526.7788007,0
+SBAC.US,D,20130318,000000,68.8953,69.237,68.4969,68.945,1952026.1602578,0
+SBAC.US,D,20130319,000000,69.0722,69.1983,68.487,68.8467,1152992.8066696,0
+SBAC.US,D,20130320,000000,68.9548,69.5291,68.7681,69.3155,1563507.1655958,0
+SBAC.US,D,20130321,000000,69.1198,69.6353,69.0135,69.2768,1582331.2831814,0
+SBAC.US,D,20130322,000000,69.5688,70.8252,69.4704,70.0665,2291558.9578143,0
+SBAC.US,D,20130325,000000,70.3486,70.3673,69.3542,69.9869,1110223.2597986,0
+SBAC.US,D,20130326,000000,70.3673,70.5064,69.5688,69.9869,1418239.9058405,0
+SBAC.US,D,20130327,000000,69.6453,70.5531,69.6453,70.4468,1814868.2312947,0
+SBAC.US,D,20130328,000000,70.407,70.6882,69.5389,70.1618,1520121.4907988,0
+SBAC.US,D,20130401,000000,70.3087,70.7568,70.0168,70.2592,1093860.6336824,0
+SBAC.US,D,20130402,000000,70.5064,70.9911,70.4567,70.728,1204585.4665215,0
+SBAC.US,D,20130403,000000,70.8939,70.8939,69.675,70.2492,1235257.9657451,0
+SBAC.US,D,20130404,000000,70.3187,71.157,70.0842,70.6385,1894254.0997352,0
+SBAC.US,D,20130405,000000,70.5164,71.1749,69.9771,71.0786,1460360.1022008,0
+SBAC.US,D,20130408,000000,71.021,72.4811,71.011,71.8395,1985409.8237054,0
+SBAC.US,D,20130409,000000,72.0818,72.4335,71.4113,71.9943,1305316.3419708,0
+SBAC.US,D,20130410,000000,72.2874,73.2122,72.1116,73.096,1709089.5365291,0
+SBAC.US,D,20130411,000000,73.0672,73.6412,73.0086,73.2102,1147420.4732201,0
+SBAC.US,D,20130412,000000,73.2697,73.6313,73.0284,73.5638,1032272.0029508,0
+SBAC.US,D,20130415,000000,73.2797,73.9234,72.2676,72.5208,2141159.3121646,0
+SBAC.US,D,20130416,000000,72.7652,74.1767,72.4722,73.8062,1957434.394276,0
+SBAC.US,D,20130417,000000,73.1833,73.4485,72.6271,73.0473,1263257.5570539,0
+SBAC.US,D,20130418,000000,73.2697,74.1965,72.6371,73.8847,1772248.6894254,0
+SBAC.US,D,20130419,000000,73.8549,74.7151,73.8549,74.13,2197481.6599199,0
+SBAC.US,D,20130422,000000,74.0029,74.7806,73.9234,74.5968,925273.13327272,0
+SBAC.US,D,20130423,000000,74.7429,75.2098,74.4299,74.9882,1244566.3298053,0
+SBAC.US,D,20130424,000000,74.9882,75.1798,73.5926,74.4299,1558093.8978528,0
+SBAC.US,D,20130425,000000,74.87,76.8587,74.7052,76.0967,4062673.0456503,0
+SBAC.US,D,20130426,000000,76.0182,76.7503,75.7848,76.1554,1252409.8799235,0
+SBAC.US,D,20130429,000000,76.1554,76.497,75.5523,75.8841,1347926.8231354,0
+SBAC.US,D,20130430,000000,77.0821,77.9483,75.8444,76.9738,2216247.386297,0
+SBAC.US,D,20130501,000000,80.208,80.208,76.4772,76.7215,2387325.5737806,0
+SBAC.US,D,20130502,000000,76.7603,77.696,76.6311,76.9063,1502163.1738936,0
+SBAC.US,D,20130503,000000,76.9938,77.9104,76.9938,77.237,1037026.8594787,0
+SBAC.US,D,20130506,000000,77.1785,77.3533,76.2934,76.633,1030671.2784369,0
+SBAC.US,D,20130507,000000,76.633,77.4824,76.5546,77.2867,1420978.2521786,0
+SBAC.US,D,20130508,000000,77.3632,78.3286,77.2569,77.9681,2308648.453804,0
+SBAC.US,D,20130509,000000,78.417,78.417,77.4227,77.6363,1848633.4510885,0
+SBAC.US,D,20130510,000000,77.8609,78.2651,77.684,77.9006,1225551.9374189,0
+SBAC.US,D,20130513,000000,77.9483,78.3286,77.6761,77.9483,544314.79339019,0
+SBAC.US,D,20130514,000000,78.0455,78.8949,77.9581,78.7875,1007591.6498321,0
+SBAC.US,D,20130515,000000,78.581,79.0001,78.3486,78.6704,758254.14153762,0
+SBAC.US,D,20130516,000000,78.4657,78.6505,77.9681,78.0068,906143.97195892,0
+SBAC.US,D,20130517,000000,78.7588,78.7786,77.7446,78.7191,1192309.2182682,0
+SBAC.US,D,20130520,000000,78.3873,78.7688,78.1638,78.5711,972788.47596664,0
+SBAC.US,D,20130521,000000,78.446,78.7975,78.3099,78.6307,1113340.1422483,0
+SBAC.US,D,20130522,000000,78.5234,78.6038,75.3965,76.5159,2390551.1846878,0
+SBAC.US,D,20130523,000000,75.6964,76.8288,75.4948,76.5933,1262385.7159036,0
+SBAC.US,D,20130524,000000,76.3898,76.663,75.7848,76.1364,891141.45830711,0
+SBAC.US,D,20130528,000000,76.7901,77.0512,75.3578,75.4153,961570.31668452,0
+SBAC.US,D,20130529,000000,75.3965,75.4153,72.9122,73.4685,3049020.7910547,0
+SBAC.US,D,20130530,000000,73.6313,74.7529,73.3591,73.8062,1666138.7755623,0
+SBAC.US,D,20130531,000000,73.7396,74.3435,72.9887,73.3493,1340034.9492583,0
+SBAC.US,D,20130603,000000,73.241,73.4884,72.2774,73.3394,1508976.8239,0
+SBAC.US,D,20130604,000000,72.9887,74.4201,72.9887,73.5351,1484484.7320921,0
+SBAC.US,D,20130605,000000,73.1833,74.1011,72.6758,72.94,1420570.5204628,0
+SBAC.US,D,20130606,000000,73.0086,74.2363,72.7354,74.1866,1255665.6931801,0
+SBAC.US,D,20130607,000000,73.087,74.3058,73.087,74.2363,1155310.3336073,0
+SBAC.US,D,20130610,000000,74.266,74.9594,72.8824,73.0473,1973967.1602934,0
+SBAC.US,D,20130611,000000,72.3738,73.231,72.211,72.5695,1853606.7712765,0
+SBAC.US,D,20130612,000000,72.7751,73.096,72.042,72.0917,2181245.8836708,0
+SBAC.US,D,20130613,000000,71.8672,73.826,71.4113,73.7009,2240338.7936038,0
+SBAC.US,D,20130614,000000,73.4188,75.0537,73.4188,74.2959,1497838.1974712,0
+SBAC.US,D,20130617,000000,74.7627,75.2495,73.2997,73.6809,971599.51014844,0
+SBAC.US,D,20130618,000000,73.8549,74.567,73.5072,73.9333,1013948.2376188,0
+SBAC.US,D,20130619,000000,74.0416,74.0416,71.9359,71.9756,2644020.3743691,0
+SBAC.US,D,20130620,000000,71.1849,71.2236,69.5291,70.0842,3306886.4360519,0
+SBAC.US,D,20130621,000000,70.269,70.6485,69.2966,69.9204,2302091.5237668,0
+SBAC.US,D,20130624,000000,69.2181,69.8518,68.7483,69.675,1559671.4672322,0
+SBAC.US,D,20130625,000000,69.8518,70.407,69.5489,69.685,1810982.1956823,0
+SBAC.US,D,20130626,000000,69.9393,70.8939,69.6174,69.9869,2402955.2895531,0
+SBAC.US,D,20130627,000000,70.5064,73.2211,70.1716,72.5407,3511053.3107047,0
+SBAC.US,D,20130628,000000,72.3938,72.8138,72.0818,72.2307,2341234.7752295,0
+SBAC.US,D,20130701,000000,72.6956,73.1049,71.9159,72.2676,1408450.3176811,0
+SBAC.US,D,20130702,000000,72.3172,72.8923,71.5364,72.2676,808715.22003514,0
+SBAC.US,D,20130703,000000,72.062,72.6321,71.7034,72.0917,377068.27729021,0
+SBAC.US,D,20130705,000000,72.6758,72.6758,70.6098,71.8772,1230546.3992513,0
+SBAC.US,D,20130708,000000,72.1414,72.3838,71.5177,72.3838,1145034.487624,0
+SBAC.US,D,20130709,000000,72.4533,72.9311,72.043,72.501,1087422.4995525,0
+SBAC.US,D,20130710,000000,72.2487,74.2165,72.2209,74.0029,2194624.5176743,0
+SBAC.US,D,20130711,000000,74.9494,76.3758,74.8104,75.9994,1939580.7788485,0
+SBAC.US,D,20130712,000000,76.0093,77.1298,75.6487,76.9063,1393972.3181624,0
+SBAC.US,D,20130715,000000,77.2768,77.2768,75.6687,76.8387,1549693.6177622,0
+SBAC.US,D,20130716,000000,76.663,77.403,76.3411,76.653,1156425.8070421,0
+SBAC.US,D,20130717,000000,76.3997,76.5069,74.8403,76.4096,1696799.1938461,0
+SBAC.US,D,20130718,000000,76.5348,77.5012,76.4573,76.6917,1109497.39667,0
+SBAC.US,D,20130719,000000,76.7314,77.7645,76.663,77.393,1427794.9224199,0
+SBAC.US,D,20130722,000000,77.8609,77.9294,76.653,76.7901,577306.83304149,0
+SBAC.US,D,20130723,000000,77.3155,77.6661,76.5746,76.6817,1055112.0262509,0
+SBAC.US,D,20130724,000000,76.6033,76.8537,76.0182,76.1266,975308.35864484,0
+SBAC.US,D,20130725,000000,76.2448,76.5159,74.1866,74.8899,2383344.9041402,0
+SBAC.US,D,20130726,000000,74.7627,75.0677,74.3157,74.5571,1265098.8936174,0
+SBAC.US,D,20130729,000000,74.5571,74.9494,74.0416,74.2462,924019.73577597,0
+SBAC.US,D,20130730,000000,74.3813,74.5472,73.5738,73.6313,1211796.780794,0
+SBAC.US,D,20130731,000000,73.8161,73.8847,71.8572,72.201,3168604.9796941,0
+SBAC.US,D,20130801,000000,72.4136,73.25,72.3361,72.4136,2335237.5953996,0
+SBAC.US,D,20130802,000000,73.087,73.5261,71.2931,71.5077,4427317.0831755,0
+SBAC.US,D,20130805,000000,71.3816,73.4982,71.1948,73.4485,3465150.7734645,0
+SBAC.US,D,20130806,000000,73.4784,73.9631,72.5984,72.6956,2058342.4568414,0
+SBAC.US,D,20130807,000000,72.7354,72.9499,71.6934,71.7034,1508362.7094638,0
+SBAC.US,D,20130808,000000,71.6438,71.9556,71.2335,71.4013,2015527.6064465,0
+SBAC.US,D,20130809,000000,71.5464,72.1613,71.2633,71.5653,2362530.4517343,0
+SBAC.US,D,20130812,000000,71.8106,72.4533,71.458,71.5752,1571247.0209814,0
+SBAC.US,D,20130813,000000,71.3816,71.7232,70.6882,71.3915,1906917.9448048,0
+SBAC.US,D,20130814,000000,71.2137,71.7521,70.7965,70.8988,1533627.9814143,0
+SBAC.US,D,20130815,000000,70.2105,70.7378,70.0942,70.417,1924500.7458333,0
+SBAC.US,D,20130816,000000,70.417,70.6584,69.6075,69.8121,1303217.2786932,0
+SBAC.US,D,20130819,000000,69.7734,70.4767,69.2866,69.8906,1204700.235449,0
+SBAC.US,D,20130820,000000,70.0942,71.5564,69.6453,71.1372,1390558.4459444,0
+SBAC.US,D,20130821,000000,71.2534,71.2534,70.269,70.4964,844155.66347125,0
+SBAC.US,D,20130822,000000,70.3773,70.8064,70.0365,70.5799,711791.85408996,0
+SBAC.US,D,20130823,000000,70.6485,71.6934,70.3574,71.5951,931339.77850597,0
+SBAC.US,D,20130826,000000,71.6537,72.5497,71.1143,71.6537,874469.76148292,0
+SBAC.US,D,20130827,000000,71.3428,72.6271,70.864,72.4036,1664258.1759447,0
+SBAC.US,D,20130828,000000,71.9845,73.1436,71.9059,72.7056,1287274.4652326,0
+SBAC.US,D,20130829,000000,72.3938,73.6412,72.2487,73.1923,1037444.6586442,0
+SBAC.US,D,20130830,000000,73.3691,73.6025,72.8437,73.087,938585.32210764,0
+SBAC.US,D,20130903,000000,73.5539,73.8847,72.9599,73.2897,1722902.0776178,0
+SBAC.US,D,20130904,000000,73.1049,73.7396,72.8338,73.6809,1138336.6132899,0
+SBAC.US,D,20130905,000000,73.9333,74.1678,72.6172,73.4088,1238558.0757807,0
+SBAC.US,D,20130906,000000,74.0227,75.6775,73.7963,73.8847,1734991.0713052,0
+SBAC.US,D,20130909,000000,74.3535,75.3766,74.0516,75.0537,1642600.0712479,0
+SBAC.US,D,20130910,000000,75.2098,76.2646,75.1411,76.2646,1118227.8891132,0
+SBAC.US,D,20130911,000000,76.0867,76.7801,75.7252,76.5646,857395.3666678,0
+SBAC.US,D,20130912,000000,76.7414,76.7414,75.1611,75.2692,1019289.0197235,0
+SBAC.US,D,20130913,000000,75.5226,75.5226,74.4498,74.5472,984805.99076075,0
+SBAC.US,D,20130916,000000,75.4153,75.5146,74.8303,75.2991,822614.34119183,0
+SBAC.US,D,20130917,000000,75.3766,75.7163,75.0717,75.3091,885552.0101931,0
+SBAC.US,D,20130918,000000,75.3766,75.7252,74.2363,75.4252,1985431.9720948,0
+SBAC.US,D,20130919,000000,75.6,76.1464,75.2395,75.4649,550689.5025865,0
+SBAC.US,D,20130920,000000,75.4649,75.9705,75.1501,75.2495,1012694.8401221,0
+SBAC.US,D,20130923,000000,75.2197,75.8941,74.9981,75.2495,925336.55820629,0
+SBAC.US,D,20130924,000000,74.5085,75.9994,74.5085,75.4452,1066617.1078516,0
+SBAC.US,D,20130925,000000,75.4452,76.1266,74.7052,75.9994,1081599.4866038,0
+SBAC.US,D,20130926,000000,76.3123,77.6761,76.0867,77.6562,1818039.4779731,0
+SBAC.US,D,20130927,000000,77.4824,78.0068,77.237,77.7923,1104276.4172176,0
+SBAC.US,D,20130930,000000,77.0423,78.5909,76.7901,78.4072,1510029.8791463,0
+SBAC.US,D,20131001,000000,78.5044,78.6704,76.9451,77.393,2501735.0932365,0
+SBAC.US,D,20131002,000000,76.7801,77.4427,76.5259,76.7116,1537225.0812182,0
+SBAC.US,D,20131003,000000,76.5546,76.633,75.3865,75.6587,1450821.1935409,0
+SBAC.US,D,20131004,000000,75.8444,76.3898,75.2892,75.5326,1002275.029607,0
+SBAC.US,D,20131007,000000,75.3676,76.3033,75.2395,76.057,938344.71005806,0
+SBAC.US,D,20131008,000000,76.057,76.3411,74.9494,75.1411,1345740.1730446,0
+SBAC.US,D,20131009,000000,75.4649,75.4649,74.8104,75.1312,1464467.6217083,0
+SBAC.US,D,20131010,000000,75.8941,76.5933,75.6,76.4375,1260460.8195071,0
+SBAC.US,D,20131011,000000,76.4871,77.3433,76.1464,77.3343,991499.83811485,0
+SBAC.US,D,20131014,000000,77.1695,77.8807,76.8685,77.8707,916895.00157158,0
+SBAC.US,D,20131015,000000,77.7158,78.4557,77.6165,77.9006,868666.88343372,0
+SBAC.US,D,20131016,000000,78.3585,79.5087,78.1052,79.4313,1774169.5588421,0
+SBAC.US,D,20131017,000000,79.6041,82.1469,79.4988,82.0207,1825645.4362767,0
+SBAC.US,D,20131018,000000,82.2661,82.9863,82.002,82.5105,1504694.1307666,0
+SBAC.US,D,20131021,000000,82.3247,84.81,81.9553,83.8634,2194290.2783419,0
+SBAC.US,D,20131022,000000,84.1365,84.9748,83.777,84.5259,1633377.2805108,0
+SBAC.US,D,20131023,000000,84.0302,84.4971,83.2118,83.2982,1619320.1003927,0
+SBAC.US,D,20131024,000000,83.318,85.238,83.318,85.2182,1628657.6600573,0
+SBAC.US,D,20131025,000000,86.2602,86.2691,84.5944,85.0602,1440732.6021234,0
+SBAC.US,D,20131028,000000,85.2083,85.5301,84.3033,85.1199,1311772.5975103,0
+SBAC.US,D,20131029,000000,85.5003,86.7211,85.2182,86.3586,1219005.0748315,0
+SBAC.US,D,20131030,000000,87.8315,87.8315,85.5778,86.6624,1275548.9064819,0
+SBAC.US,D,20131031,000000,86.2016,86.451,84.4097,85.1586,1504403.1814681,0
+SBAC.US,D,20131101,000000,85.2282,85.8817,84.0789,85.2579,1519780.2042515,0
+SBAC.US,D,20131104,000000,85.1199,85.7834,84.8199,85.4934,1426603.9431118,0
+SBAC.US,D,20131105,000000,85.7735,89.7804,85.7735,88.6392,3819050.828592,0
+SBAC.US,D,20131106,000000,89.1656,89.5271,88.6759,89.4874,1776736.7585343,0
+SBAC.US,D,20131107,000000,89.4973,89.8569,88.4842,89.1278,1677811.9835742,0
+SBAC.US,D,20131108,000000,89.0196,89.5073,87.468,89.2619,1941304.3262497,0
+SBAC.US,D,20131111,000000,89.2997,89.5648,88.8924,88.951,723563.7231096,0
+SBAC.US,D,20131112,000000,88.6392,89.0294,88.1514,88.4345,1768731.1224747,0
+SBAC.US,D,20131113,000000,87.9567,88.4345,87.3915,87.8515,1437787.8730648,0
+SBAC.US,D,20131114,000000,88.5239,88.5239,86.8165,87.1183,2528931.3020535,0
+SBAC.US,D,20131115,000000,87.4482,88.2398,86.9416,87.7034,1754775.6235993,0
+SBAC.US,D,20131118,000000,87.7034,88.3858,87.2862,87.6051,1194786.8176574,0
+SBAC.US,D,20131119,000000,87.2475,87.5862,85.9691,86.3287,965126.13994436,0
+SBAC.US,D,20131120,000000,86.127,87.0499,83.9021,84.3233,1549129.8405749,0
+SBAC.US,D,20131121,000000,84.3322,86.2304,82.9197,83.2982,1748062.6480906,0
+SBAC.US,D,20131122,000000,83.4342,83.7283,81.829,82.587,2302144.8812507,0
+SBAC.US,D,20131125,000000,82.8899,83.2684,82.2264,82.7618,1495034.4127094,0
+SBAC.US,D,20131126,000000,82.5105,83.7858,81.9264,83.5326,997143.65045763,0
+SBAC.US,D,20131127,000000,83.2018,83.5922,82.6455,83.4045,664556.38649973,0
+SBAC.US,D,20131129,000000,83.5922,83.7968,82.8601,82.9962,353740.98942106,0
+SBAC.US,D,20131202,000000,82.8006,84.1762,82.5253,83.7372,1371443.3790602,0
+SBAC.US,D,20131203,000000,83.621,83.777,82.6942,83.2395,898734.32892595,0
+SBAC.US,D,20131204,000000,82.8303,83.8047,82.4032,83.7858,1392225.6156268,0
+SBAC.US,D,20131205,000000,83.5226,84.4871,83.0856,84.0889,1671656.744783,0
+SBAC.US,D,20131206,000000,85.3275,85.8719,84.1911,84.8884,1247785.9002428,0
+SBAC.US,D,20131209,000000,85.0602,85.2877,84.361,85.0901,829772.29798047,0
+SBAC.US,D,20131210,000000,84.7315,85.4635,84.4772,84.6828,774420.4523832,0
+SBAC.US,D,20131211,000000,84.7514,85.2282,84.1464,84.5458,1151594.437896,0
+SBAC.US,D,20131212,000000,84.3322,85.0802,83.767,84.2736,946042.28215455,0
+SBAC.US,D,20131213,000000,84.6927,85.5301,84.361,85.3076,843626.11561319,0
+SBAC.US,D,20131216,000000,84.5944,84.9182,82.8204,83.2684,1871042.5875384,0
+SBAC.US,D,20131217,000000,82.88,83.4829,82.5393,82.8204,1139988.6817976,0
+SBAC.US,D,20131218,000000,82.87,84.0202,82.5493,83.6796,1189656.445253,0
+SBAC.US,D,20131219,000000,84.663,85.2182,84.1077,84.9848,1337797.9619187,0
+SBAC.US,D,20131220,000000,85.1099,85.386,84.0987,84.8397,2004870.2041167,0
+SBAC.US,D,20131223,000000,84.8298,85.7447,84.6729,85.3373,874093.2388614,0
+SBAC.US,D,20131224,000000,85.238,86.1926,85.1685,85.8916,413523.51966346,0
+SBAC.US,D,20131226,000000,86.0775,86.445,84.4672,86.0079,646804.45231489,0
+SBAC.US,D,20131227,000000,86.0973,86.445,85.386,85.8519,692775.44821363,0
+SBAC.US,D,20131230,000000,85.8619,87.1581,85.7049,87.0598,724793.96547187,0
+SBAC.US,D,20131231,000000,87.3438,87.7034,87.1084,87.5465,507962.23900464,0
+SBAC.US,D,20140102,000000,86.9216,87.4015,85.4247,86.1648,1348472.4789131,0
+SBAC.US,D,20140103,000000,86.145,86.7211,85.5341,85.5688,538252.17513686,0
+SBAC.US,D,20140106,000000,85.988,85.9979,85.0602,85.5778,781433.43789512,0
+SBAC.US,D,20140107,000000,85.7545,86.6624,85.4247,86.2989,675547.02141699,0
+SBAC.US,D,20140108,000000,86.2791,87.0598,85.7645,86.7688,1983483.9205638,0
+SBAC.US,D,20140109,000000,87.0697,87.1084,85.4347,85.5967,930471.96433553,0
+SBAC.US,D,20140110,000000,86.0278,86.2115,85.1885,86.0675,1899025.0641826,0
+SBAC.US,D,20140113,000000,85.9016,86.8542,85.3563,86.8452,1614506.8526562,0
+SBAC.US,D,20140114,000000,86.9615,88.4147,86.6863,88.2597,1439503.366506,0
+SBAC.US,D,20140115,000000,88.5905,89.0494,87.9469,88.3561,2003831.2433001,0
+SBAC.US,D,20140116,000000,88.3262,88.5428,87.6836,88.4047,951786.76899505,0
+SBAC.US,D,20140117,000000,88.1713,88.5139,87.6151,87.7134,959275.94488124,0
+SBAC.US,D,20140121,000000,88.23,88.5041,87.4015,88.3361,824741.59332887,0
+SBAC.US,D,20140122,000000,88.4047,90.1897,88.3759,89.1368,1735995.8027927,0
+SBAC.US,D,20140123,000000,89.0594,90.4112,88.1912,90.4112,2081408.9977615,0
+SBAC.US,D,20140124,000000,89.9433,90.3565,87.6051,87.6548,1860472.7720216,0
+SBAC.US,D,20140127,000000,87.6548,88.4742,86.5443,87.3151,1603825.288447,0
+SBAC.US,D,20140128,000000,87.3151,88.1514,87.2574,87.6349,1221673.9557663,0
+SBAC.US,D,20140129,000000,87.1482,88.6859,86.7688,88.2597,1277749.6510023,0
+SBAC.US,D,20140130,000000,88.6859,90.2185,88.2697,89.9334,1127160.7372968,0
+SBAC.US,D,20140131,000000,88.062,91.3965,87.8812,90.3824,879235.69220548,0
+SBAC.US,D,20140203,000000,90.5273,90.8959,88.9808,89.6434,1674876.3152204,0
+SBAC.US,D,20140204,000000,89.847,90.3755,87.7621,89.2818,1638351.6074437,0
+SBAC.US,D,20140205,000000,89.6434,89.6434,88.5041,89.3791,869661.5474713,0
+SBAC.US,D,20140206,000000,89.9046,91.1045,88.7543,89.6532,773661.36667032,0
+SBAC.US,D,20140207,000000,88.961,90.7549,87.5267,90.5373,1647259.2870028,0
+SBAC.US,D,20140210,000000,90.2781,90.8234,89.5172,90.7936,904366.060329,0
+SBAC.US,D,20140211,000000,90.891,92.7425,90.6654,92.3133,1015268.0802841,0
+SBAC.US,D,20140212,000000,92.3333,92.4961,91.1422,91.768,1012444.1606227,0
+SBAC.US,D,20140213,000000,91.0559,93.2192,91.0559,92.7147,881383.07924208,0
+SBAC.US,D,20140214,000000,92.353,93.9493,92.353,93.9016,766854.76387875,0
+SBAC.US,D,20140218,000000,94.4181,94.438,93.7545,94.134,518628.70203919,0
+SBAC.US,D,20140219,000000,94.144,95.3141,93.551,95.197,766798.38616002,0
+SBAC.US,D,20140220,000000,95.8594,96.9887,95.2844,96.6789,1708382.8015551,0
+SBAC.US,D,20140221,000000,96.7872,97.0961,94.6009,94.7538,1252648.4784831,0
+SBAC.US,D,20140224,000000,94.6893,95.782,93.4219,93.4517,1935272.9170906,0
+SBAC.US,D,20140225,000000,93.9016,93.9215,92.5061,92.9064,1866526.3295703,0
+SBAC.US,D,20140226,000000,91.6011,92.8666,89.6532,90.4212,2795654.2893611,0
+SBAC.US,D,20140227,000000,91.026,93.5708,90.8671,92.4674,1306753.9737985,0
+SBAC.US,D,20140228,000000,92.675,93.9593,91.7293,92.7425,1119408.8009715,0
+SBAC.US,D,20140303,000000,91.7194,93.2878,91.6498,92.7504,1125268.0567395,0
+SBAC.US,D,20140304,000000,93.6971,93.9593,92.3133,93.3633,1395540.8268371,0
+SBAC.US,D,20140305,000000,93.561,93.561,92.0699,92.809,1185903.2999777,0
+SBAC.US,D,20140306,000000,92.7702,93.3276,92.4862,93.0921,649485.41418946,0
+SBAC.US,D,20140307,000000,93.7059,93.7645,92.353,92.6551,778329.64313009,0
+SBAC.US,D,20140310,000000,92.5458,93.102,91.5723,92.1475,756702.74752759,0
+SBAC.US,D,20140311,000000,92.8189,93.7845,92.1375,92.5656,1059553.7850908,0
+SBAC.US,D,20140312,000000,92.0212,93.0643,91.8346,92.7702,749551.83795379,0
+SBAC.US,D,20140313,000000,93.2292,93.6195,91.9915,92.4474,742924.43576818,0
+SBAC.US,D,20140314,000000,92.0402,93.6721,91.634,92.5358,622796.60484107,0
+SBAC.US,D,20140317,000000,92.5557,92.8666,92.0402,92.0988,507089.39110931,0
+SBAC.US,D,20140318,000000,91.9915,93.249,91.8057,92.3033,518584.4052602,0
+SBAC.US,D,20140319,000000,92.6253,92.6253,90.6654,91.3488,799776.33138164,0
+SBAC.US,D,20140320,000000,90.7847,91.9418,90.7847,91.1244,675178.5527553,0
+SBAC.US,D,20140321,000000,91.4849,91.8435,89.4378,89.547,1068361.7968973,0
+SBAC.US,D,20140324,000000,89.8768,90.1301,87.8912,89.0594,813897.94317831,0
+SBAC.US,D,20140325,000000,89.3692,89.6037,87.6548,88.23,970822.30302597,0
+SBAC.US,D,20140326,000000,88.0719,88.7643,87.8614,88.062,808735.35493469,0
+SBAC.US,D,20140327,000000,88.1813,91.1909,87.8614,90.881,6447604.5798747,0
+SBAC.US,D,20140328,000000,91.2008,91.5049,89.6235,89.8957,806655.41981156,0
+SBAC.US,D,20140331,000000,90.6257,90.6555,88.4047,88.6392,1801690.9462868,0
+SBAC.US,D,20140401,000000,88.5041,89.3195,88.4445,88.814,1967479.6956596,0
+SBAC.US,D,20140402,000000,89.0494,89.0594,87.1979,87.6836,2202521.4252763,0
+SBAC.US,D,20140403,000000,87.8614,88.2497,87.6736,87.8515,1543058.1616168,0
+SBAC.US,D,20140404,000000,88.2697,88.4644,84.81,85.8916,3054634.4010481,0
+SBAC.US,D,20140407,000000,85.5867,86.2115,85.0036,85.1685,1282156.173768,0
+SBAC.US,D,20140408,000000,85.0503,86.2691,85.0235,85.6165,1152263.9233059,0
+SBAC.US,D,20140409,000000,86.1549,88.1018,85.7735,87.9279,1198455.3963547,0
+SBAC.US,D,20140410,000000,87.7233,88.7842,86.6038,86.8075,1317512.050626,0
+SBAC.US,D,20140411,000000,86.5045,87.2077,85.6066,85.9691,1058223.8749757,0
+SBAC.US,D,20140414,000000,86.5939,86.9029,85.5391,85.7645,1101978.0184345,0
+SBAC.US,D,20140415,000000,86.2602,86.3188,84.8884,85.7545,1017268.4825539,0
+SBAC.US,D,20140416,000000,87.4482,87.7134,86.1172,87.6051,1621890.3203198,0
+SBAC.US,D,20140417,000000,88.0432,89.3592,87.4879,88.8437,1594623.6393544,0
+SBAC.US,D,20140421,000000,89.2818,89.6632,88.7056,89.5748,1076469.1141995,0
+SBAC.US,D,20140422,000000,89.3394,90.3079,89.2619,89.8669,918069.8729601,0
+SBAC.US,D,20140423,000000,90.0704,90.0704,88.5715,88.6859,696150.05737756,0
+SBAC.US,D,20140424,000000,89.692,89.7219,87.8713,88.3262,1003736.823314,0
+SBAC.US,D,20140425,000000,87.7918,88.6579,87.4283,87.6349,775295.31376848,0
+SBAC.US,D,20140428,000000,88.1713,88.5239,85.7348,86.8255,1103407.5963022,0
+SBAC.US,D,20140429,000000,86.9216,87.9002,86.8165,87.4015,898211.82828273,0
+SBAC.US,D,20140430,000000,87.0012,87.6936,86.4747,87.468,1333808.2315736,0
+SBAC.US,D,20140501,000000,88.0332,88.7346,87.0697,88.2497,1475916.3255902,0
+SBAC.US,D,20140502,000000,91.3588,95.6459,89.6532,92.4674,3619365.9825781,0
+SBAC.US,D,20140505,000000,92.1663,94.7291,91.8346,94.0566,2350561.2606992,0
+SBAC.US,D,20140506,000000,94.1242,94.6297,93.5808,94.0666,1030781.0136394,0
+SBAC.US,D,20140507,000000,93.9493,94.8959,93.4219,93.9016,1371913.5289646,0
+SBAC.US,D,20140508,000000,93.7545,95.3618,93.6007,94.3308,1015436.2066953,0
+SBAC.US,D,20140509,000000,94.8085,95.178,93.8529,94.7191,617596.76703329,0
+SBAC.US,D,20140512,000000,94.9346,95.8008,94.4777,95.6072,1184793.8670126,0
+SBAC.US,D,20140513,000000,95.6956,97.4646,95.4889,96.6302,1254625.7256185,0
+SBAC.US,D,20140514,000000,96.6502,98.4826,96.1922,98.2622,1918713.9757038,0
+SBAC.US,D,20140515,000000,98.0784,98.2523,96.1823,97.0771,2140902.5921953,0
+SBAC.US,D,20140516,000000,97.5888,98.0189,96.6979,97.6374,1244571.3635302,0
+SBAC.US,D,20140519,000000,97.5888,97.8798,96.9024,97.552,1194479.7604393,0
+SBAC.US,D,20140520,000000,97.5421,97.9394,96.9887,97.6672,1128319.5007657,0
+SBAC.US,D,20140521,000000,98.0784,98.8532,97.3544,98.2622,1277950.9999977,0
+SBAC.US,D,20140522,000000,98.3198,99.2208,98.0487,98.9028,825743.3045813,0
+SBAC.US,D,20140523,000000,99.2208,99.2903,97.8699,98.0387,1000980.3555661,0
+SBAC.US,D,20140527,000000,98.2523,98.8831,97.5421,97.8351,1322659.537695,0
+SBAC.US,D,20140528,000000,97.7387,97.9792,97.1945,97.8898,1850656.0017479,0
+SBAC.US,D,20140529,000000,98.3695,98.5226,97.2868,98.1351,897208.10354035,0
+SBAC.US,D,20140530,000000,97.2968,99.0419,97.2968,98.9128,1754206.8126871,0
+SBAC.US,D,20140602,000000,98.7161,98.7161,97.1061,97.845,896796.34484464,0
+SBAC.US,D,20140603,000000,97.845,98.0586,96.8637,97.2342,910283.7073056,0
+SBAC.US,D,20140604,000000,97.4646,98.1251,97.0474,97.9493,688860.21699687,0
+SBAC.US,D,20140605,000000,98.0685,98.2821,96.6502,97.5321,799121.94714639,0
+SBAC.US,D,20140606,000000,97.9195,98.4192,97.4845,97.8699,814227.14878589,0
+SBAC.US,D,20140609,000000,98.1152,98.5126,97.5223,97.697,757033.96662513,0
+SBAC.US,D,20140610,000000,97.7676,98.2622,97.1745,97.697,768714.22185183,0
+SBAC.US,D,20140611,000000,97.3245,97.9295,97.1557,97.6573,1017115.4573175,0
+SBAC.US,D,20140612,000000,97.6871,97.9394,96.9123,97.2968,707260.4949471,0
+SBAC.US,D,20140613,000000,96.95,97.1745,95.4314,95.6559,884471.77283246,0
+SBAC.US,D,20140616,000000,95.6956,95.8296,94.1737,95.2744,990788.06941589,0
+SBAC.US,D,20140617,000000,95.3231,95.8892,94.8085,95.1483,477938.08354644,0
+SBAC.US,D,20140618,000000,95.2466,95.4611,94.1837,95.2466,836188.28372085,0
+SBAC.US,D,20140619,000000,94.9446,96.4137,94.876,96.0154,689244.79357822,0
+SBAC.US,D,20140620,000000,95.8535,96.3849,94.8562,96.1723,1268341.6191893,0
+SBAC.US,D,20140623,000000,95.8296,96.4634,95.2943,95.7243,697026.93225279,0
+SBAC.US,D,20140624,000000,95.6956,96.5755,95.1293,96.1336,744105.34762655,0
+SBAC.US,D,20140625,000000,96.2806,98.746,95.9032,97.6573,848639.70560017,0
+SBAC.US,D,20140626,000000,97.2441,97.7774,96.0054,97.258,744874.50078922,0
+SBAC.US,D,20140627,000000,96.5319,99.1214,96.2806,99.0419,1321164.5214036,0
+SBAC.US,D,20140630,000000,98.6963,99.945,97.8997,99.6876,1183717.6566319,0
+SBAC.US,D,20140701,000000,99.6577,99.8373,98.6963,99.33,777781.97386243,0
+SBAC.US,D,20140702,000000,99.1413,99.3797,98.602,99.0221,780722.67594113,0
+SBAC.US,D,20140703,000000,99.3102,99.34,98.4192,99.1214,401007.66610559,0
+SBAC.US,D,20140707,000000,99.0519,99.3697,98.3795,98.7857,673650.31387974,0
+SBAC.US,D,20140708,000000,98.893,99.3102,97.1557,98.0586,1071911.5796872,0
+SBAC.US,D,20140709,000000,98.3894,100.989,98.0685,100.811,1123036.1031247,0
+SBAC.US,D,20140710,000000,100.929,103.203,99.7274,101.485,1584518.9400172,0
+SBAC.US,D,20140711,000000,101.545,101.615,100.502,100.998,690573.69694825,0
+SBAC.US,D,20140714,000000,101.278,102.032,101.088,101.396,386385.70205518,0
+SBAC.US,D,20140715,000000,101.356,101.902,100.502,101.128,508518.9689771,0
+SBAC.US,D,20140716,000000,101.535,102.221,100.821,101.764,491749.6178901,0
+SBAC.US,D,20140717,000000,101.178,102.172,100.294,100.542,670648.20035742,0
+SBAC.US,D,20140718,000000,101.058,101.783,100.284,101.336,1031109.2125019,0
+SBAC.US,D,20140721,000000,101.685,101.962,100.741,101.872,955581.19081452,0
+SBAC.US,D,20140722,000000,102.132,103.343,101.595,101.675,892926.41715187,0
+SBAC.US,D,20140723,000000,101.783,102.002,101.238,101.822,1084190.8481755,0
+SBAC.US,D,20140724,000000,101.675,102.249,100.562,100.849,1112008.2186434,0
+SBAC.US,D,20140725,000000,100.284,103.999,99.935,100.591,2545691.5924356,0
+SBAC.US,D,20140728,000000,100.711,104.813,100.711,103.959,1899122.7184455,0
+SBAC.US,D,20140729,000000,104.307,105.052,103.104,103.77,1172208.5480514,0
+SBAC.US,D,20140730,000000,104.157,106.711,104.088,106.184,1504609.5641884,0
+SBAC.US,D,20140731,000000,105.26,105.607,104.068,104.207,1353500.1633297,0
+SBAC.US,D,20140801,000000,104.485,104.763,102.539,103.473,1010128.647175,0
+SBAC.US,D,20140804,000000,103.81,103.959,102.259,102.259,1222367.6030557,0
+SBAC.US,D,20140805,000000,101.902,102.796,101.715,102.072,991645.81613656,0
+SBAC.US,D,20140806,000000,102.489,105.519,102.359,103.979,1888929.4255502,0
+SBAC.US,D,20140807,000000,104.446,104.604,103.095,104.356,1031753.5292874,0
+SBAC.US,D,20140808,000000,104.277,108.31,104.127,107.673,1670370.1247019,0
+SBAC.US,D,20140811,000000,107.605,108.885,106.641,106.681,1205780.4728096,0
+SBAC.US,D,20140812,000000,106.442,107.128,105.22,106.829,884493.92122196,0
+SBAC.US,D,20140813,000000,106.909,107.932,105.767,106.164,957172.85462364,0
+SBAC.US,D,20140814,000000,106.422,106.849,105.667,106.333,952387.7957465,0
+SBAC.US,D,20140815,000000,107.336,107.336,105.18,105.797,986820.48746034,0
+SBAC.US,D,20140818,000000,106.343,107.048,105.827,106.491,1238510.7587669,0
+SBAC.US,D,20140819,000000,106.461,106.958,104.913,105.25,1429583.9082447,0
+SBAC.US,D,20140820,000000,105.459,106.501,104.585,106.471,1031820.9812009,0
+SBAC.US,D,20140821,000000,106.214,107.068,105.26,106.541,1650083.2066642,0
+SBAC.US,D,20140822,000000,106.76,106.76,105.071,105.817,996164.08759471,0
+SBAC.US,D,20140825,000000,106.124,107.475,106.124,107.226,960686.39459445,0
+SBAC.US,D,20140826,000000,107.038,107.515,106.084,107.296,705557.08244551,0
+SBAC.US,D,20140827,000000,107.525,108.657,106.839,107.793,1098146.3470508,0
+SBAC.US,D,20140828,000000,107.435,108.14,107.068,107.853,655677.90254487,0
+SBAC.US,D,20140829,000000,108.29,108.29,107.118,107.475,540503.25690611,0
+SBAC.US,D,20140902,000000,107.575,107.982,106.889,107.654,708292.40854885,0
+SBAC.US,D,20140903,000000,108.27,109.134,107.713,108.17,1248730.2270315,0
+SBAC.US,D,20140904,000000,107.992,109.302,107.932,108.667,931680.05830829,0
+SBAC.US,D,20140905,000000,108.429,110.525,108.389,110.088,1153955.2548678,0
+SBAC.US,D,20140908,000000,109.72,110.892,109.72,110.673,877545.36738859,0
+SBAC.US,D,20140909,000000,110.266,110.683,108.875,109.829,1177174.8210244,0
+SBAC.US,D,20140910,000000,110.098,110.226,109.044,109.958,1002339.4612855,0
+SBAC.US,D,20140911,000000,109.521,110.971,109.332,110.763,1170399.4273271,0
+SBAC.US,D,20140912,000000,110.664,111.428,109.244,109.372,1615991.8014977,0
+SBAC.US,D,20140915,000000,109.859,110.385,108.061,108.508,758045.74532731,0
+SBAC.US,D,20140916,000000,108.577,110.425,108.12,110.286,880024.98026769,0
+SBAC.US,D,20140917,000000,110.763,110.991,109.998,110.366,951695.15520212,0
+SBAC.US,D,20140918,000000,110.405,110.912,109.661,109.978,945081.84744619,0
+SBAC.US,D,20140919,000000,110.256,110.515,108.747,109.273,1232137.0563154,0
+SBAC.US,D,20140922,000000,108.727,109.144,106.274,106.849,1430916.8385947,0
+SBAC.US,D,20140923,000000,106.75,108.13,106.452,106.879,982884.11459907,0
+SBAC.US,D,20140924,000000,106.879,108.697,106.254,107.902,617128.63061884,0
+SBAC.US,D,20140925,000000,107.634,108.21,106.054,106.481,1217785.906664,0
+SBAC.US,D,20140926,000000,106.154,108.767,105.787,108.767,1522828.6280428,0
+SBAC.US,D,20140929,000000,108.16,108.637,107.585,107.922,974403.29491024,0
+SBAC.US,D,20140930,000000,107.862,108.538,107.465,108.081,801787.80784629,0
+SBAC.US,D,20141001,000000,107.485,108.577,106.284,106.641,1234238.1330831,0
+SBAC.US,D,20141002,000000,106.928,106.928,105.637,106.581,1400625.8957174,0
+SBAC.US,D,20141003,000000,107.118,108.826,106.701,108.627,1458787.5665463,0
+SBAC.US,D,20141006,000000,109.264,109.849,108.528,109.084,718598.45688153,0
+SBAC.US,D,20141007,000000,108.3,108.627,107.535,107.663,810426.68649656,0
+SBAC.US,D,20141008,000000,107.763,108.597,107.028,108.439,946390.61591669,0
+SBAC.US,D,20141009,000000,107.753,108.558,106.571,107.078,1048556.1029587,0
+SBAC.US,D,20141010,000000,106.839,107.723,104.932,105.061,1118004.3917282,0
+SBAC.US,D,20141013,000000,104.903,105.32,103.463,103.571,936830.56561219,0
+SBAC.US,D,20141014,000000,104.386,105.002,103.542,103.69,1735737.0693334,0
+SBAC.US,D,20141015,000000,102.776,104.723,101.188,104.127,1271176.6130454,0
+SBAC.US,D,20141016,000000,102.796,104.277,102.279,103.89,917804.09228609,0
+SBAC.US,D,20141017,000000,104.515,105.985,104.495,105.528,1108984.9634766,0
+SBAC.US,D,20141020,000000,105.827,107.346,105.34,106.214,1489207.3727806,0
+SBAC.US,D,20141021,000000,107.118,108.359,106.154,107.992,1055209.6805136,0
+SBAC.US,D,20141022,000000,107.216,108.895,107.048,107.168,526216.53893316,0
+SBAC.US,D,20141023,000000,108.18,108.518,106.909,107.783,683645.27801444,0
+SBAC.US,D,20141024,000000,108.18,109.531,108.14,108.727,511953.98283966,0
+SBAC.US,D,20141027,000000,108.538,109.472,107.138,109.452,1139973.580623,0
+SBAC.US,D,20141028,000000,109.72,111.001,109.234,110.187,882146.19193488,0
+SBAC.US,D,20141029,000000,110.127,110.693,109.204,109.601,839759.20815535,0
+SBAC.US,D,20141030,000000,109.214,111.647,109.184,111.458,888477.61109716,0
+SBAC.US,D,20141031,000000,113.087,113.087,108.528,109.472,2301102.9001991,0
+SBAC.US,D,20141103,000000,109.144,110.088,108.488,109.472,2195259.7737551,0
+SBAC.US,D,20141104,000000,108.846,110.991,107.058,107.872,1632404.7648627,0
+SBAC.US,D,20141105,000000,108.329,109.104,105.956,107.595,1916413.5634307,0
+SBAC.US,D,20141106,000000,107.386,108.925,106.928,108.806,1100326.9566718,0
+SBAC.US,D,20141107,000000,109.264,111.737,108.797,111.677,1232716.9414224,0
+SBAC.US,D,20141110,000000,111.001,111.001,109.581,110.405,970837.40420062,0
+SBAC.US,D,20141111,000000,110.266,110.654,109.412,109.561,754908.72797803,0
+SBAC.US,D,20141112,000000,109.362,110.366,108.697,110.326,866207.40545416,0
+SBAC.US,D,20141113,000000,109.948,111.766,109.581,109.651,785919.49351399,0
+SBAC.US,D,20141114,000000,110.395,110.395,109.154,110.167,753469.08266048,0
+SBAC.US,D,20141117,000000,110.137,110.534,109.591,110.425,630376.38777521,0
+SBAC.US,D,20141118,000000,110.425,112.412,110.425,111.945,892059.60972641,0
+SBAC.US,D,20141119,000000,111.121,111.965,111.041,111.28,697402.44812933,0
+SBAC.US,D,20141120,000000,111.458,113.236,110.803,113.176,972297.18441772,0
+SBAC.US,D,20141121,000000,114.309,114.607,112.919,114.379,759589.08537753,0
+SBAC.US,D,20141124,000000,114.269,114.954,113.653,114.587,497472.96308609,0
+SBAC.US,D,20141125,000000,114.925,116.911,114.428,116.901,2505407.6989137,0
+SBAC.US,D,20141126,000000,116.584,117.795,116.007,117.328,722603.28840126,0
+SBAC.US,D,20141128,000000,117.288,119.662,117.288,118.561,474959.12515859,0
+SBAC.US,D,20141201,000000,117.865,118.461,116.394,116.891,852043.51036844,0
+SBAC.US,D,20141202,000000,116.364,116.584,111.607,113.176,2121771.4173915,0
+SBAC.US,D,20141203,000000,114.22,114.389,112.402,113.366,1433100.4684504,0
+SBAC.US,D,20141204,000000,113.376,113.683,112.282,112.699,796262.79141084,0
+SBAC.US,D,20141205,000000,112.719,113.435,110.991,111.766,1670879.5376605,0
+SBAC.US,D,20141208,000000,111.965,112.412,109.809,110.226,1874112.1529742,0
+SBAC.US,D,20141209,000000,109.164,110.683,108.995,110.236,847131.60162416,0
+SBAC.US,D,20141210,000000,109.859,110.048,107.356,107.882,1906677.3327551,0
+SBAC.US,D,20141211,000000,107.992,108.379,106.938,107.158,1014236.1666823,0
+SBAC.US,D,20141212,000000,105.916,108.28,105.727,107.306,1207743.6255154,0
+SBAC.US,D,20141215,000000,107.693,108.19,106.402,107.376,1630815.1145435,0
+SBAC.US,D,20141216,000000,107.078,108.13,106.194,106.392,1226929.1645479,0
+SBAC.US,D,20141217,000000,106.363,108.747,105.975,108.677,1432495.4147191,0
+SBAC.US,D,20141218,000000,109.749,111.488,109.134,110.753,1172593.1246327,0
+SBAC.US,D,20141219,000000,110.683,111.339,109.491,110.276,1072329.3788529,0
+SBAC.US,D,20141222,000000,110.505,111.121,110.018,110.624,1363271.6300794,0
+SBAC.US,D,20141223,000000,111.021,112.055,110.475,110.713,1344354.8919558,0
+SBAC.US,D,20141224,000000,110.505,110.981,110.266,110.395,463078.5276814,0
+SBAC.US,D,20141226,000000,110.316,111.16,109.581,109.789,587052.12442181,0
+SBAC.US,D,20141229,000000,109.789,110.286,109.273,109.531,754553.34700104,0
+SBAC.US,D,20141230,000000,108.935,109.571,108.13,109.402,638486.72531239,0
+SBAC.US,D,20141231,000000,109.671,109.671,107.783,107.942,445503.78061256,0
+SBAC.US,D,20150102,000000,108.468,108.826,107.435,108.14,1039666.544809,0
+SBAC.US,D,20150105,000000,107.992,108.14,105.966,106.432,886428.88506834,0
+SBAC.US,D,20150106,000000,106.651,107.395,105.876,105.876,1749563.7048517,0
+SBAC.US,D,20150107,000000,107.098,107.356,105.807,107.326,706594.02977213,0
+SBAC.US,D,20150108,000000,107.644,109.531,107.605,108.399,1100137.6886161,0
+SBAC.US,D,20150109,000000,108.488,109.442,107.972,108.032,847563.49521943,0
+SBAC.US,D,20150112,000000,107.882,108.558,107.395,107.683,734969.1369575,0
+SBAC.US,D,20150113,000000,108.419,109.104,106.691,107.773,745262.09760549,0
+SBAC.US,D,20150114,000000,107.178,108.677,106.134,107.138,819827.67109465,0
+SBAC.US,D,20150115,000000,107.128,107.862,105.429,105.617,1020876.6565527,0
+SBAC.US,D,20150116,000000,105.31,106.879,104.793,106.711,1000714.5748921,0
+SBAC.US,D,20150120,000000,107.306,107.783,106.373,107.495,1223316.9635693,0
+SBAC.US,D,20150121,000000,106.988,108.657,106.471,108.548,1031807.8935163,0
+SBAC.US,D,20150122,000000,109.302,113.803,109.005,113.494,2091141.201457,0
+SBAC.US,D,20150123,000000,113.932,116.734,113.445,115.372,1148422.1844725,0
+SBAC.US,D,20150126,000000,115.441,116.374,114.816,116.107,917038.96610333,0
+SBAC.US,D,20150127,000000,114.846,118.192,114.647,116.931,1001153.5157022,0
+SBAC.US,D,20150128,000000,117.348,118.501,114.944,115.014,959797.43877948,0
+SBAC.US,D,20150129,000000,115.352,115.967,113.773,115.878,1054393.2103372,0
+SBAC.US,D,20150130,000000,115.362,115.64,113.475,113.723,896052.36030641,0
+SBAC.US,D,20150202,000000,114.468,115.431,112.402,115.004,1098877.2439043,0
+SBAC.US,D,20150203,000000,116.107,116.107,114.14,114.935,1019448.0854299,0
+SBAC.US,D,20150204,000000,114.607,116.394,114.12,115.7,731901.58501165,0
+SBAC.US,D,20150205,000000,115.967,116.941,115.8,116.484,529559.9390028,0
+SBAC.US,D,20150206,000000,116.157,116.325,114.25,114.885,745944.6707001,0
+SBAC.US,D,20150209,000000,114.289,114.954,112.859,113.266,754257.36397772,0
+SBAC.US,D,20150210,000000,114.05,115.481,113.346,115.382,1469797.3296181,0
+SBAC.US,D,20150211,000000,115.014,116.384,114.756,116.325,599014.26824216,0
+SBAC.US,D,20150212,000000,116.514,116.704,115.421,116.614,823934.18385707,0
+SBAC.US,D,20150213,000000,116.981,118.59,116.831,118.561,873846.58634196,0
+SBAC.US,D,20150217,000000,118.332,119.504,118.064,119.067,967085.2656702,0
+SBAC.US,D,20150218,000000,118.888,119.504,118.212,119.057,844694.2720341,0
+SBAC.US,D,20150219,000000,119.236,119.355,117.378,117.915,837064.15185111,0
+SBAC.US,D,20150220,000000,118.212,118.639,117.219,118.143,995824.81453736,0
+SBAC.US,D,20150223,000000,117.845,118.531,115.293,116.325,987864.4820018,0
+SBAC.US,D,20150224,000000,115.78,116.574,114.686,114.816,793312.02188236,0
+SBAC.US,D,20150225,000000,114.964,117.051,114.716,116.704,1385108.9353822,0
+SBAC.US,D,20150226,000000,116.424,117.041,114.776,116.941,1036378.5157132,0
+SBAC.US,D,20150227,000000,117.875,121.808,116.296,121.52,1822647.3497344,0
+SBAC.US,D,20150302,000000,120.816,123.407,120.399,122.127,1248765.4631056,0
+SBAC.US,D,20150303,000000,122.374,122.792,121.283,121.68,719970.6502856,0
+SBAC.US,D,20150304,000000,121.55,122.255,120.914,122.235,1295456.2816631,0
+SBAC.US,D,20150305,000000,122.444,122.544,121.243,121.421,765945.67316424,0
+SBAC.US,D,20150306,000000,120.846,121.183,118.471,118.779,942961.64252399,0
+SBAC.US,D,20150309,000000,118.58,119.653,118.58,119.226,859018.23957122,0
+SBAC.US,D,20150310,000000,118.639,119.265,117.338,117.338,762044.53637718,0
+SBAC.US,D,20150311,000000,117.438,117.835,116.544,116.861,1104996.2398764,0
+SBAC.US,D,20150312,000000,117.657,118.104,116.077,117.845,1532916.2127154,0
+SBAC.US,D,20150313,000000,117.101,118.014,115.343,116.404,1287553.3335913,0
+SBAC.US,D,20150316,000000,116.217,116.911,115.75,115.848,939367.56295501,0
+SBAC.US,D,20150317,000000,115.65,116.107,114.885,115.819,892472.37516711,0
+SBAC.US,D,20150318,000000,115.471,118.282,114.607,117.637,1167801.0185407,0
+SBAC.US,D,20150319,000000,117.248,118.282,116.911,116.991,639006.20572068,0
+SBAC.US,D,20150320,000000,118.034,119.852,117.765,119.435,1107150.6741278,0
+SBAC.US,D,20150323,000000,119.405,119.405,118.242,118.659,767893.72469533,0
+SBAC.US,D,20150324,000000,119.077,119.435,118.212,118.272,472353.66915732,0
+SBAC.US,D,20150325,000000,118.402,118.958,115.908,115.947,483334.2366248,0
+SBAC.US,D,20150326,000000,115.421,116.941,115.014,116.197,702629.46805149,0
+SBAC.US,D,20150327,000000,116.207,117.975,115.59,117.637,1352714.9022474,0
+SBAC.US,D,20150330,000000,119.047,119.126,116.744,117.111,978057.77917787,0
+SBAC.US,D,20150331,000000,117.348,117.995,114.11,114.12,1446081.4381878,0
+SBAC.US,D,20150401,000000,114.935,116.464,113.902,116.434,1190375.2611669,0
+SBAC.US,D,20150402,000000,116.861,117.418,115.6,117.071,711659.97049794,0
+SBAC.US,D,20150406,000000,116.941,118.024,116.724,117.488,1131471.6192897,0
+SBAC.US,D,20150407,000000,118.262,118.531,116.404,116.564,1277955.0269777,0
+SBAC.US,D,20150408,000000,116.664,117.228,114.537,115.054,758555.15828583,0
+SBAC.US,D,20150409,000000,115.193,115.868,114.806,115.481,858064.85207771,0
+SBAC.US,D,20150410,000000,115.918,116.017,114.667,114.677,587900.81043769,0
+SBAC.US,D,20150413,000000,114.994,116.335,114.517,115.68,568917.6271456,0
+SBAC.US,D,20150414,000000,115.303,116.474,115.183,116.047,470917.0440747,0
+SBAC.US,D,20150415,000000,116.257,116.724,115.898,116.534,561657.98911424,0
+SBAC.US,D,20150416,000000,116.404,117.358,115.839,117.328,660931.09783645,0
+SBAC.US,D,20150417,000000,116.167,116.791,115.133,116.704,1359694.6651751,0
+SBAC.US,D,20150420,000000,117.368,118.878,116.654,118.729,738260.18628831,0
+SBAC.US,D,20150421,000000,118.232,119.852,117.338,118.828,1012408.9245485,0
+SBAC.US,D,20150422,000000,119.166,119.672,118.491,119.573,920675.32896136,0
+SBAC.US,D,20150423,000000,119.573,121.788,119.385,121.223,977851.39645751,0
+SBAC.US,D,20150424,000000,120.209,121.331,117.765,118.074,998880.28554348,0
+SBAC.US,D,20150427,000000,117.905,117.905,115.63,116.247,1191709.1982618,0
+SBAC.US,D,20150428,000000,115.967,115.977,114.816,115.044,853757.9970648,0
+SBAC.US,D,20150429,000000,115.103,115.323,113.346,113.813,758555.15828583,0
+SBAC.US,D,20150430,000000,113.743,114.001,112.522,112.859,853581.81669376,0
+SBAC.US,D,20150501,000000,113.226,113.465,112.232,113.226,868458.48722342,0
+SBAC.US,D,20150504,000000,113.136,113.843,112.809,113.356,1111869.2878364,0
+SBAC.US,D,20150505,000000,113.276,113.753,110.823,111.309,937011.77970812,0
+SBAC.US,D,20150506,000000,110.912,112.352,110.167,111.598,922810.63505823,0
+SBAC.US,D,20150507,000000,111.965,112.669,110.922,110.991,712382.81339164,0
+SBAC.US,D,20150508,000000,112.212,113.166,111.975,112.989,780825.36392883,0
+SBAC.US,D,20150511,000000,112.689,113.246,111.835,112.212,490927.10724364,0
+SBAC.US,D,20150512,000000,112.045,112.779,110.137,112.492,708843.09805143,0
+SBAC.US,D,20150513,000000,112.551,113.603,112.412,112.591,676667.52857673,0
+SBAC.US,D,20150514,000000,113.236,113.653,112.035,113.336,684567.45641364,0
+SBAC.US,D,20150515,000000,113.683,115.173,112.402,115.163,616274.91087808,0
+SBAC.US,D,20150518,000000,114.677,115.858,114.12,115.333,557035.01617845,0
+SBAC.US,D,20150519,000000,114.766,115.283,113.216,113.445,878526.94374146,0
+SBAC.US,D,20150520,000000,113.306,113.912,111.22,111.756,1660676.1773155,0
+SBAC.US,D,20150521,000000,111.408,112.015,110.505,110.664,1212232.7013692,0
+SBAC.US,D,20150522,000000,110.356,110.703,109.769,110.515,1021874.3408251,0
+SBAC.US,D,20150526,000000,110.425,110.465,109.859,110.058,880759.90410113,0
+SBAC.US,D,20150527,000000,110.326,110.336,109.462,109.869,923359.31107086,0
+SBAC.US,D,20150528,000000,109.472,110.912,109.402,109.671,864129.483821,0
+SBAC.US,D,20150529,000000,109.879,109.879,108.737,108.965,1841078.8367789,0
+SBAC.US,D,20150601,000000,109.501,112.522,108.757,112.193,1922699.679069,0
+SBAC.US,D,20150602,000000,111.667,112.541,111.121,112.055,945720.12376181,0
+SBAC.US,D,20150603,000000,112.222,112.222,110.654,111.28,774769.79289032,0
+SBAC.US,D,20150604,000000,112.65,116.921,112.64,115.103,2613486.8059524,0
+SBAC.US,D,20150605,000000,114.13,114.756,112.899,113.971,1011508.8945387,0
+SBAC.US,D,20150608,000000,114.1,114.517,113.296,113.426,668969.95648024,0
+SBAC.US,D,20150609,000000,113.593,113.892,112.65,113.027,617811.20371345,0
+SBAC.US,D,20150610,000000,113.296,114.736,112.909,113.912,876087.60066145,0
+SBAC.US,D,20150611,000000,114.15,114.567,113.494,113.633,840600.84695638,0
+SBAC.US,D,20150612,000000,113.416,114.279,113.276,114.021,545930.61907876,0
+SBAC.US,D,20150615,000000,113.653,115.263,113.346,114.766,956608.07069137,0
+SBAC.US,D,20150616,000000,114.418,115.054,113.564,114.418,531153.61630186,0
+SBAC.US,D,20150617,000000,114.806,115.143,113.763,114.657,606475.25526898,0
+SBAC.US,D,20150618,000000,115.253,118.074,115.233,117.358,1132496.4856765,0
+SBAC.US,D,20150619,000000,117.835,117.835,116.296,116.704,707350.09525009,0
+SBAC.US,D,20150622,000000,117.568,117.568,116.534,116.664,434177.89961787,0
+SBAC.US,D,20150623,000000,117.111,117.686,116.344,117.091,536101.76786532,0
+SBAC.US,D,20150624,000000,116.454,117.538,115.263,116.007,642698.94629744,0
+SBAC.US,D,20150625,000000,116.434,116.871,115.67,116.534,499650.552472,0
+SBAC.US,D,20150626,000000,117.101,117.161,114.23,114.319,2608152.0643177,0
+SBAC.US,D,20150629,000000,113.843,114.289,112.65,112.669,818074.92808916,0
+SBAC.US,D,20150630,000000,113.514,113.643,111.805,112.025,960161.88046127,0
+SBAC.US,D,20150701,000000,112.829,113.833,111.627,113.256,665583.26637659,0
+SBAC.US,D,20150702,000000,113.246,114.23,112.232,113.206,482821.80343135,0
+SBAC.US,D,20150706,000000,112.322,112.739,112.045,112.591,768714.22185183,0
+SBAC.US,D,20150707,000000,112.591,113.803,111.905,112.859,951171.64781393,0
+SBAC.US,D,20150708,000000,112.472,113.009,111.14,111.995,724486.9082538,0
+SBAC.US,D,20150709,000000,112.969,113.593,112.242,112.669,540285.799991,0
+SBAC.US,D,20150710,000000,113.733,114.08,112.959,113.633,448031.71725059,0
+SBAC.US,D,20150713,000000,114.994,114.994,112.282,112.809,587592.74647462,0
+SBAC.US,D,20150714,000000,113.077,113.971,112.909,113.514,498588.43652094,0
+SBAC.US,D,20150715,000000,113.296,114.24,112.66,113.494,657681.32504971,0
+SBAC.US,D,20150716,000000,114.11,115.004,113.613,113.813,659323.32610769,0
+SBAC.US,D,20150717,000000,114.23,114.23,112.084,112.164,766765.16357577,0
+SBAC.US,D,20150720,000000,112.452,112.949,111.021,112.889,786981.60946505,0
+SBAC.US,D,20150721,000000,112.929,113.475,111.747,113.386,645674.88445036,0
+SBAC.US,D,20150722,000000,113.426,114.279,112.61,112.829,519043.48096984,0
+SBAC.US,D,20150723,000000,113.316,116.674,113.077,116.305,1582890.0266439,0
+SBAC.US,D,20150724,000000,115.997,116.117,113.942,114.617,1019310.161368,0
+SBAC.US,D,20150727,000000,114.359,114.617,112.849,113.077,711761.65174064,0
+SBAC.US,D,20150728,000000,113.116,114.617,112.532,114.1,990164.89427494,0
+SBAC.US,D,20150729,000000,113.683,115.283,111.518,113.833,1234806.9439952,0
+SBAC.US,D,20150730,000000,113.326,115.957,111.458,115.203,1577862.3422272,0
+SBAC.US,D,20150731,000000,116.167,118.124,111.617,117.617,1363082.3620237,0
+SBAC.US,D,20150803,000000,117.825,118.501,116.981,118.133,1312266.9092942,0
+SBAC.US,D,20150804,000000,118.202,118.639,117.428,118.133,868770.57816639,0
+SBAC.US,D,20150805,000000,118.888,120.289,117.468,117.627,1124083.1179012,0
+SBAC.US,D,20150806,000000,118.531,120.895,117.388,118.372,1325906.2902468,0
+SBAC.US,D,20150807,000000,118.699,119.822,117.935,118.659,633361.38663292,0
+SBAC.US,D,20150810,000000,119.672,120.716,119.335,120.319,919668.58398406,0
+SBAC.US,D,20150811,000000,119.633,121.243,119.196,121.133,909735.03129297,0
+SBAC.US,D,20150812,000000,121.073,122.633,120.428,122.474,1081291.4226409,0
+SBAC.US,D,20150813,000000,122.206,122.99,121.62,122.663,640648.20677867,0
+SBAC.US,D,20150814,000000,121.67,124.639,121.67,124.143,615608.4457031,0
+SBAC.US,D,20150817,000000,124.133,124.888,123.457,124.738,426484.3545013,0
+SBAC.US,D,20150818,000000,124.738,125.195,123.12,123.259,526330.30111559,0
+SBAC.US,D,20150819,000000,122.762,124.361,122.345,123.646,439720.03071795,0
+SBAC.US,D,20150820,000000,122.603,122.901,120.079,120.129,1070309.8484283,0
+SBAC.US,D,20150821,000000,119.722,120.696,117.338,117.338,1268775.5262746,0
+SBAC.US,D,20150824,000000,112.174,115.73,109.005,111.538,2268133.0089373,0
+SBAC.US,D,20150825,000000,113.912,114.796,110.713,110.833,1465595.1760829,0
+SBAC.US,D,20150826,000000,113.136,114.001,108.538,112.045,2173048.9660657,0
+SBAC.US,D,20150827,000000,112.749,116.207,112.482,115.878,1493098.4421179,0
+SBAC.US,D,20150828,000000,114.925,117.091,114.667,116.197,1120492.0585671,0
+SBAC.US,D,20150831,000000,116.037,116.881,115.044,115.193,660864.65266795,0
+SBAC.US,D,20150901,000000,112.679,114.507,110.942,111.598,1023414.6606404,0
+SBAC.US,D,20150902,000000,112.362,112.969,110.544,112.889,946552.70185805,0
+SBAC.US,D,20150903,000000,113.306,114.974,112.174,113.683,819409.87192906,0
+SBAC.US,D,20150904,000000,111.965,113.037,111.438,112.502,671227.07871936,0
+SBAC.US,D,20150908,000000,113.823,115.014,113.534,114.856,613453.0047067,0
+SBAC.US,D,20150909,000000,116.157,116.761,111.985,112.144,853375.43397342,0
+SBAC.US,D,20150910,000000,111.915,112.809,107.922,108.875,2306831.27912,0
+SBAC.US,D,20150911,000000,108.28,109.134,107.028,108.21,1740513.0675058,0
+SBAC.US,D,20150914,000000,108.13,109.501,107.952,109.134,992115.96604096,0
+SBAC.US,D,20150915,000000,109.312,110.942,109.044,109.998,1006483.2236121,0
+SBAC.US,D,20150916,000000,110.276,110.415,109.124,110.147,954249.26720955,0
+SBAC.US,D,20150917,000000,109.839,110.733,107.595,109.631,1523734.6985223,0
+SBAC.US,D,20150918,000000,108.488,109.779,107.515,108.478,1601361.7834874,0
+SBAC.US,D,20150921,000000,108.985,110.157,107.823,108.965,902632.44547808,0
+SBAC.US,D,20150922,000000,107.703,109.362,105.002,106.214,1466828.4386801,0
+SBAC.US,D,20150923,000000,105.509,106.938,105.469,106.214,751130.4140782,0
+SBAC.US,D,20150924,000000,105.667,105.667,103.253,103.542,1226348.272696,0
+SBAC.US,D,20150925,000000,104.009,105.081,102.946,102.996,1478322.446086,0
+SBAC.US,D,20150928,000000,102.359,102.996,101.774,102.559,1393956.2102428,0
+SBAC.US,D,20150929,000000,102.866,103.512,100.015,100.969,1456873.7443446,0
+SBAC.US,D,20150930,000000,102.192,103.114,100.781,102.052,1749747.9391826,0
+SBAC.US,D,20151001,000000,101.475,101.685,100.095,101.128,1034086.1573999,0
+SBAC.US,D,20151002,000000,100.105,102.806,99.5187,102.697,833980.49198562,0
+SBAC.US,D,20151005,000000,104.346,107.068,103.313,106.701,1704899.4639336,0
+SBAC.US,D,20151006,000000,106.204,106.78,105.22,105.489,1295045.5297124,0
+SBAC.US,D,20151007,000000,105.567,107.207,105.567,107.148,2044057.7523584,0
+SBAC.US,D,20151008,000000,106.691,107.862,105.727,107.703,1441893.3790822,0
+SBAC.US,D,20151009,000000,107.515,108.458,107.058,107.386,579487.44266234,0
+SBAC.US,D,20151012,000000,108.955,108.955,106.024,106.293,624916.80976329,0
+SBAC.US,D,20151013,000000,105.489,106.611,105.101,106.363,866921.18764308,0
+SBAC.US,D,20151014,000000,106.521,106.711,105.21,106.124,734646.97856477,0
+SBAC.US,D,20151015,000000,106.164,108.16,106.164,107.932,1017360.0963469,0
+SBAC.US,D,20151016,000000,108.2,108.767,104.297,107.565,786056.41083091,0
+SBAC.US,D,20151019,000000,108.449,109.302,107.683,108.002,658986.0665403,0
+SBAC.US,D,20151020,000000,107.872,110.088,107.862,109.342,1010195.0923434,0
+SBAC.US,D,20151021,000000,109.234,109.72,108.071,108.3,805656.72879408,0
+SBAC.US,D,20151022,000000,109.094,113.643,108.21,112.799,1172209.5547963,0
+SBAC.US,D,20151023,000000,113.763,114.1,112.332,113.116,798064.86492022,0
+SBAC.US,D,20151026,000000,112.919,114.766,112.689,114.637,597343.07157983,0
+SBAC.US,D,20151027,000000,114.876,114.994,113.484,114.26,954453.63643994,0
+SBAC.US,D,20151028,000000,114.527,115.66,112.999,114.359,914741.57406511,0
+SBAC.US,D,20151029,000000,114.26,115.829,113.743,115.73,743984.53822929,0
+SBAC.US,D,20151030,000000,115.7,116.614,114.26,115.987,951888.45023777,0
+SBAC.US,D,20151102,000000,115.73,118.312,115.313,118.054,948138.3251973,0
+SBAC.US,D,20151103,000000,118.054,118.104,116.861,117.051,875642.61938148,0
+SBAC.US,D,20151104,000000,116.951,118.342,114.22,114.637,1478510.7073968,0
+SBAC.US,D,20151105,000000,98.9228,107.733,98.5423,106.938,6926028.9212451,0
+SBAC.US,D,20151106,000000,105.617,106.412,103.7,105.677,2427544.0288789,0
+SBAC.US,D,20151109,000000,105.002,105.429,103.79,104.088,1195011.3217873,0
+SBAC.US,D,20151110,000000,104.505,104.793,102.776,103.026,1183394.4914942,0
+SBAC.US,D,20151111,000000,103.66,104.525,102.786,104.177,804631.86240719,0
+SBAC.US,D,20151112,000000,104.048,105.23,102.956,103.363,659529.70882805,0
+SBAC.US,D,20151113,000000,102.926,103.154,101.495,102.539,938242.02207038,0
+SBAC.US,D,20151116,000000,102.549,104.863,102.211,104.585,943782.1396805,0
+SBAC.US,D,20151117,000000,105.052,105.052,102.816,103.293,827309.79976598,0
+SBAC.US,D,20151118,000000,103.413,103.591,102.052,103.095,1158971.8650898,0
+SBAC.US,D,20151119,000000,103.183,103.243,102.192,102.539,956200.33897556,0
+SBAC.US,D,20151120,000000,103.433,103.433,99.8074,100.392,1988132.0621241,0
+SBAC.US,D,20151123,000000,100.422,100.849,99.7974,99.8872,1138450.3754723,0
+SBAC.US,D,20151124,000000,99.3897,103.095,99.2306,102.806,1193146.8300894,0
+SBAC.US,D,20151125,000000,102.687,103.403,102.032,102.946,716379.59095155,0
+SBAC.US,D,20151127,000000,102.559,104.137,102.559,103.69,356907.20237469,0
+SBAC.US,D,20151130,000000,103.453,103.453,101.902,102.469,1236347.2638105,0
+SBAC.US,D,20151201,000000,102.796,106.721,102.796,106.641,1547022.7233373,0
+SBAC.US,D,20151202,000000,105.856,108.32,105.16,105.36,1295700.9206926,0
+SBAC.US,D,20151203,000000,105.994,106.114,103.393,104.177,1118934.6240873,0
+SBAC.US,D,20151204,000000,104.048,105.985,103.84,105.757,1083960.3035756,0
+SBAC.US,D,20151207,000000,105.31,106.343,104.823,106.254,647215.20426563,0
+SBAC.US,D,20151208,000000,105.29,106.144,104.704,105.131,803754.98753195,0
+SBAC.US,D,20151209,000000,105.131,105.31,102.112,102.319,832440.17217033,0
+SBAC.US,D,20151210,000000,102.409,102.697,101.415,101.972,1150662.192047,0
+SBAC.US,D,20151211,000000,100.194,100.83,97.5699,98.5026,2114966.82809,0
+SBAC.US,D,20151214,000000,98.6864,101.248,98.1053,99.1512,1371130.2813723,0
+SBAC.US,D,20151215,000000,99.9061,100.781,99.5386,99.965,909302.13095273,0
+SBAC.US,D,20151216,000000,100.791,101.774,100.065,101.238,1105303.2970945,0
+SBAC.US,D,20151217,000000,101.813,102.152,98.4092,98.4292,1853905.7745347,0
+SBAC.US,D,20151218,000000,97.8351,98.7261,97.6374,97.8599,1977457.5451297,0
+SBAC.US,D,20151221,000000,99.0619,99.0619,97.7874,98.8056,832235.80293994,0
+SBAC.US,D,20151222,000000,99.2903,99.4194,98.3198,99.0817,733279.81888558,0
+SBAC.US,D,20151223,000000,99.3003,100.771,99.3003,100.751,1144915.6917166,0
+SBAC.US,D,20151224,000000,100.919,101.872,100.591,101.386,275004.47149092,0
+SBAC.US,D,20151228,000000,100.801,102.339,99.9849,102.24,496400.77968526,0
+SBAC.US,D,20151229,000000,102.697,103.512,102.349,103.502,548864.27394264,0
+SBAC.US,D,20151230,000000,103.046,103.87,102.289,102.409,379073.71328501,0
+SBAC.US,D,20151231,000000,101.992,103.492,100.849,102.379,512512.72630206,0
+SBAC.US,D,20160104,000000,101.952,103.085,100.811,103.065,991972.0015092,0
+SBAC.US,D,20160105,000000,103.283,104.704,101.386,104.426,784230.17544207,0
+SBAC.US,D,20160106,000000,103.343,104.545,102.756,103.473,417956.21779853,0
+SBAC.US,D,20160107,000000,101.783,102.182,99.7175,99.965,593953.36124126,0
+SBAC.US,D,20160108,000000,100.364,101.942,97.9692,99.0419,868042.7015478,0
+SBAC.US,D,20160111,000000,100.432,101.744,99.0419,101.218,854263.38304341,0
+SBAC.US,D,20160112,000000,101.872,102.192,98.0287,98.2523,835631.55374841,0
+SBAC.US,D,20160113,000000,98.9824,99.6677,95.031,95.2267,1173138.7804104,0
+SBAC.US,D,20160114,000000,95.4115,97.6672,93.3733,96.9401,1311501.7831115,0
+SBAC.US,D,20160115,000000,94.4877,95.8594,87.2177,89.6135,3058815.4129389,0
+SBAC.US,D,20160119,000000,91.036,92.1475,87.9667,88.5041,2973883.3864185,0
+SBAC.US,D,20160120,000000,86.8352,87.2674,82.0407,86.2989,2486396.3267623,0
+SBAC.US,D,20160121,000000,86.8452,88.0143,83.5823,85.2579,2217683.0046345,0
+SBAC.US,D,20160122,000000,86.6327,91.9318,86.6327,91.62,2547406.079132,0
+SBAC.US,D,20160125,000000,91.4562,93.8719,90.3278,91.319,1755737.0650526,0
+SBAC.US,D,20160126,000000,93.5411,97.0276,93.3276,94.5642,1492720.9127515,0
+SBAC.US,D,20160127,000000,93.9593,94.6893,91.4749,92.8189,886313.10939595,0
+SBAC.US,D,20160128,000000,93.6007,93.9215,91.8774,92.6451,1363363.2438724,0
+SBAC.US,D,20160129,000000,93.3365,96.816,92.9561,96.7376,1182181.3637965,0
+SBAC.US,D,20160201,000000,96.0651,96.1823,94.0765,95.6369,1547161.6541442,0
+SBAC.US,D,20160202,000000,94.3983,94.3983,93.0245,93.9493,1238225.8499382,0
+SBAC.US,D,20160203,000000,94.3308,94.3496,90.4609,93.3365,1886843.4499572,0
+SBAC.US,D,20160204,000000,93.551,95.4988,92.353,93.4517,892155.25049925,0
+SBAC.US,D,20160205,000000,93.8342,93.8342,89.5222,91.0161,1696664.2900193,0
+SBAC.US,D,20160208,000000,89.5271,89.557,82.1281,84.6331,3207161.298835,0
+SBAC.US,D,20160209,000000,83.1731,84.3322,81.6821,83.5523,1944286.3048723,0
+SBAC.US,D,20160210,000000,84.0987,85.4247,82.7032,84.1365,1539678.518728,0
+SBAC.US,D,20160211,000000,82.3535,84.0055,80.6878,82.7906,2108127.0027141,0
+SBAC.US,D,20160212,000000,83.6796,87.325,82.9684,86.5244,1213248.5070512,0
+SBAC.US,D,20160216,000000,87.8018,90.431,87.2862,88.22,935882.21184358,0
+SBAC.US,D,20160217,000000,89.1755,89.6335,88.1813,89.3195,929922.28157792,0
+SBAC.US,D,20160218,000000,89.2997,90.0407,88.5528,89.2322,798146.41126339,0
+SBAC.US,D,20160219,000000,88.4345,88.4345,86.6814,87.3538,1119135.9730826,0
+SBAC.US,D,20160222,000000,88.6492,91.7194,88.3262,90.6456,1272816.6006135,0
+SBAC.US,D,20160223,000000,89.9632,90.9773,89.4874,90.3913,935167.42290969,0
+SBAC.US,D,20160224,000000,89.252,93.4814,88.951,93.2589,1077098.3298103,0
+SBAC.US,D,20160225,000000,93.9016,95.0022,92.5309,94.134,1129184.2947012,0
+SBAC.US,D,20160226,000000,91.6995,93.1905,86.8352,92.2449,2641915.2706216,0
+SBAC.US,D,20160229,000000,91.6011,94.876,90.6357,92.4762,1132873.008298,0
+SBAC.US,D,20160301,000000,93.2976,94.6794,92.961,93.8719,1177507.046867,0
+SBAC.US,D,20160302,000000,94.0069,94.3396,92.2945,93.551,889422.94463084,0
+SBAC.US,D,20160303,000000,93.2679,94.7985,92.1088,94.3496,1467027.7741855,0
+SBAC.US,D,20160304,000000,92.5358,95.1383,91.8147,94.1142,1353492.10937,0
+SBAC.US,D,20160307,000000,93.0643,94.0169,91.611,93.997,1285123.0512161,0
+SBAC.US,D,20160308,000000,93.6682,94.0765,90.9485,91.1422,972584.10673625,0
+SBAC.US,D,20160309,000000,91.4562,92.5209,88.7346,89.4179,1922169.1244659,0
+SBAC.US,D,20160310,000000,89.8669,90.881,88.9123,89.5271,1333647.1523773,0
+SBAC.US,D,20160311,000000,90.5373,92.1952,89.9334,92.1375,1059332.3011958,0
+SBAC.US,D,20160314,000000,91.5147,92.1336,90.2582,91.9618,1050578.653618,0
+SBAC.US,D,20160315,000000,91.2098,93.102,91.1144,92.6451,1048999.0707487,0
+SBAC.US,D,20160316,000000,92.1286,93.3831,91.4849,93.1318,720874.70727522,0
+SBAC.US,D,20160317,000000,93.1119,97.999,93.1119,96.7773,1744984.02195,0
+SBAC.US,D,20160318,000000,97.1845,98.1748,95.7144,96.6402,1207259.3811812,0
+SBAC.US,D,20160321,000000,96.1138,97.1258,95.0409,95.918,625518.8432597,0
+SBAC.US,D,20160322,000000,95.3141,95.8793,94.6794,95.2466,800602.869008,0
+SBAC.US,D,20160323,000000,95.4701,95.8008,94.4181,94.4777,657133.65578206,0
+SBAC.US,D,20160324,000000,94.3119,95.6072,93.9791,95.4115,881804.90538757,0
+SBAC.US,D,20160328,000000,95.6269,95.772,94.2721,95.2367,246721.98484346,0
+SBAC.US,D,20160329,000000,94.8562,97.7477,94.4082,97.6374,536519.56703091,0
+SBAC.US,D,20160330,000000,98.1648,98.8154,97.258,97.4149,661139.49404675,0
+SBAC.US,D,20160331,000000,97.0961,98.5523,97.0961,97.6175,600109.60677747,0
+SBAC.US,D,20160401,000000,96.6104,100.174,96.5706,99.4294,1046114.7463887,0
+SBAC.US,D,20160404,000000,99.4592,99.6975,98.1152,99.2406,944972.11224367,0
+SBAC.US,D,20160405,000000,98.1152,98.7757,97.5421,97.5421,992857.93708924,0
+SBAC.US,D,20160406,000000,97.4924,98.0586,96.979,98.0287,879793.42892292,0
+SBAC.US,D,20160407,000000,97.7774,97.845,95.8892,96.5418,586897.08569531,0
+SBAC.US,D,20160408,000000,97.0177,100.364,96.1336,97.2679,342362.75768754,0
+SBAC.US,D,20160411,000000,98.0287,98.8532,96.231,96.2508,540791.18596962,0
+SBAC.US,D,20160412,000000,96.2994,98.7857,96.1038,97.855,1038687.9886911,0
+SBAC.US,D,20160413,000000,98.6963,99.5483,98.3397,98.8731,509623.3682172,0
+SBAC.US,D,20160414,000000,99.0718,99.3797,98.0189,98.2821,315422.26209483,0
+SBAC.US,D,20160415,000000,98.3992,99.2306,98.0487,99.0022,333479.24000779,0
+SBAC.US,D,20160418,000000,99.0022,99.7175,98.6119,99.6079,537595.77741165,0
+SBAC.US,D,20160419,000000,99.8672,99.9061,98.7063,99.2506,441009.67103388,0
+SBAC.US,D,20160420,000000,99.5981,101.158,98.602,100.791,888765.54016067,0
+SBAC.US,D,20160421,000000,101.575,101.665,100.234,100.373,667295.73958299,0
+SBAC.US,D,20160422,000000,100.364,101.208,99.7774,101.098,458159.57172228,0
+SBAC.US,D,20160425,000000,101.188,101.435,100.045,100.859,350311.00928337,0
+SBAC.US,D,20160426,000000,101.336,101.842,100.412,101.665,658902.50670718,0
+SBAC.US,D,20160427,000000,101.396,102.221,100.701,102.132,522328.4898308,0
+SBAC.US,D,20160428,000000,101.366,102.836,100.711,101.396,470706.63437445,0
+SBAC.US,D,20160429,000000,100.781,101.575,99.5088,100.422,438839.1288628,0
+SBAC.US,D,20160502,000000,100.889,102.687,99.7374,102.499,1124448.5663279,0
+SBAC.US,D,20160503,000000,97.4546,99.0916,95.1214,96.5031,5192003.3183731,0
+SBAC.US,D,20160504,000000,95.8693,97.2868,95.3419,97.2441,1784459.4992551,0
+SBAC.US,D,20160505,000000,97.8898,99.0817,97.2143,97.4149,728653.82571486,0
+SBAC.US,D,20160506,000000,96.8349,99.7974,96.1723,98.3496,865859.07169202,0
+SBAC.US,D,20160509,000000,98.6277,99.0419,96.9401,97.6573,2172315.0489771,0
+SBAC.US,D,20160510,000000,97.6871,99.5781,97.0821,99.5287,881696.17693002,0
+SBAC.US,D,20160511,000000,98.9426,100.174,98.7957,99.0718,561164.68407537,0
+SBAC.US,D,20160512,000000,99.5781,99.7774,97.7387,98.602,629443.13518124,0
+SBAC.US,D,20160513,000000,98.3198,99.0718,97.0961,97.4546,969051.43861089,0
+SBAC.US,D,20160516,000000,97.5888,97.8898,96.9223,97.3444,678787.73349894,0
+SBAC.US,D,20160517,000000,97.3931,97.552,95.9757,96.6689,1001946.8307444,0
+SBAC.US,D,20160518,000000,96.7176,96.7176,94.6109,95.9369,629716.96981507,0
+SBAC.US,D,20160519,000000,95.8793,95.8793,94.2135,94.9546,1476151.9039149,0
+SBAC.US,D,20160520,000000,95.2466,95.3041,94.2135,94.8185,2136762.8568486,0
+SBAC.US,D,20160523,000000,95.0509,96.9401,94.4777,95.1383,906460.0898818,0
+SBAC.US,D,20160524,000000,95.4115,96.1723,94.8662,95.9657,780475.01667673,0
+SBAC.US,D,20160525,000000,96.4634,96.6005,95.3141,96.0253,691320.70172142,0
+SBAC.US,D,20160526,000000,95.8296,96.4832,95.4015,96.1823,580521.36975403,0
+SBAC.US,D,20160527,000000,96.1922,96.816,95.6856,96.3272,779678.68139968,0
+SBAC.US,D,20160531,000000,96.807,96.974,95.5385,96.8637,2384083.8549536,0
+SBAC.US,D,20160601,000000,97.2679,97.9096,95.7423,95.8495,998292.34647673,0
+SBAC.US,D,20160602,000000,95.4412,99.2208,95.4412,99.1413,980182.01107998,0
+SBAC.US,D,20160603,000000,99.0817,99.5088,97.6175,99.3897,758414.21398901,0
+SBAC.US,D,20160606,000000,99.8473,99.9949,99.34,99.5386,493882.91049701,0
+SBAC.US,D,20160607,000000,100.095,101.962,99.8872,101.754,686255.76774059,0
+SBAC.US,D,20160608,000000,102.24,102.299,100.482,101.455,598624.65793595,0
+SBAC.US,D,20160609,000000,101.048,101.425,100.145,101.198,366672.62865455,0
+SBAC.US,D,20160610,000000,99.8772,101.008,98.3496,98.439,566714.86913525,0
+SBAC.US,D,20160613,000000,97.8997,99.6478,97.8997,98.1848,912413.97967759,0
+SBAC.US,D,20160614,000000,98.0954,98.1748,97.3067,97.6871,643985.56637844,0
+SBAC.US,D,20160615,000000,98.1351,98.736,97.2679,97.8898,476718.91537892,0
+SBAC.US,D,20160616,000000,97.5788,98.0874,96.7773,97.8997,968432.29044984,0
+SBAC.US,D,20160617,000000,97.8599,97.8599,97.0374,97.1557,778854.15726327,0
+SBAC.US,D,20160620,000000,98.6864,100.155,98.3298,99.4691,519011.26513058,0
+SBAC.US,D,20160621,000000,99.3797,100.194,98.7261,100.035,1109739.0154646,0
+SBAC.US,D,20160622,000000,99.8971,100.939,99.4889,100.274,498027.67956858,0
+SBAC.US,D,20160623,000000,101.565,104.644,101.258,104.525,1235411.9977266,0
+SBAC.US,D,20160624,000000,99.965,103.144,99.7274,100.681,2247085.9984418,0
+SBAC.US,D,20160627,000000,99.5881,100.254,97.7676,98.3992,971570.31454411,0
+SBAC.US,D,20160628,000000,99.3697,100.969,98.5523,100.899,820019.9593853,0
+SBAC.US,D,20160629,000000,101.952,105.032,101.852,104.704,886533.58654598,0
+SBAC.US,D,20160630,000000,105.012,105.528,103.74,105.17,1281489.708593,0
+SBAC.US,D,20160701,000000,105.409,107.505,105.409,107.078,1130393.3954189,0
+SBAC.US,D,20160705,000000,106.691,107.326,105.101,106.164,657487.02326908,0
+SBAC.US,D,20160706,000000,105.627,106.839,104.843,106.839,635546.02323368,0
+SBAC.US,D,20160707,000000,107.415,109.114,106.412,107.803,1367390.2237816,0
+SBAC.US,D,20160708,000000,108.727,111.617,108.349,111.468,1139065.4966535,0
+SBAC.US,D,20160711,000000,111.548,111.548,110.098,110.415,1210578.6193714,0
+SBAC.US,D,20160712,000000,110.961,111.28,109.691,109.919,1417667.0679483,0
+SBAC.US,D,20160713,000000,110.187,110.187,108.747,109.244,744742.61719719,0
+SBAC.US,D,20160714,000000,110.088,110.703,109.392,110.584,652153.28837932,0
+SBAC.US,D,20160715,000000,111.488,112.342,110.028,111.111,1128809.7855696,0
+SBAC.US,D,20160718,000000,111.051,111.21,110.683,110.862,474248.36320461,0
+SBAC.US,D,20160719,000000,110.862,110.961,109.929,109.978,570578.75635815,0
+SBAC.US,D,20160720,000000,109.849,109.889,108.439,109.749,593790.26855493,0
+SBAC.US,D,20160721,000000,109.531,109.739,108.558,109.114,656613.16862878,0
+SBAC.US,D,20160722,000000,109.581,110.395,109.124,110.296,775159.40319655,0
+SBAC.US,D,20160725,000000,109.909,110.534,109.641,109.978,410068.37090134,0
+SBAC.US,D,20160726,000000,110.157,110.177,108.836,109.521,547215.22566981,0
+SBAC.US,D,20160727,000000,109.769,110.485,109.631,109.879,580163.97528709,0
+SBAC.US,D,20160728,000000,109.621,110.455,108.787,109.621,866455.06471858,0
+SBAC.US,D,20160729,000000,112.005,112.252,108.965,112.055,1384800.8714192,0
+SBAC.US,D,20160801,000000,111.657,113.276,111.647,113.047,1308662.7622754,0
+SBAC.US,D,20160802,000000,112.591,112.689,109.472,110.405,529097.8430582,0
+SBAC.US,D,20160803,000000,110.445,110.564,107.942,110.336,425813.86234642,0
+SBAC.US,D,20160804,000000,110.108,110.783,108.12,110.703,458445.48729584,0
+SBAC.US,D,20160805,000000,111.121,111.588,110.554,110.961,339357.62393028,0
+SBAC.US,D,20160808,000000,110.842,112.512,110.356,112.025,783023.08821429,0
+SBAC.US,D,20160809,000000,112.222,113.494,112.035,113.435,702913.3701351,0
+SBAC.US,D,20160810,000000,113.922,114.677,112.969,113.196,761322.70022845,0
+SBAC.US,D,20160811,000000,113.176,113.862,112.561,113.186,421734.53169837,0
+SBAC.US,D,20160812,000000,112.114,114.15,112.114,113.346,506919.25120815,0
+SBAC.US,D,20160815,000000,113.793,114.021,112.799,112.819,484611.796001,0
+SBAC.US,D,20160816,000000,112.899,113.743,111.388,111.398,417304.85379822,0
+SBAC.US,D,20160817,000000,110.942,111.617,110.177,111.518,457396.45902947,0
+SBAC.US,D,20160818,000000,112.203,112.203,111.121,111.766,281974.1669688,0
+SBAC.US,D,20160819,000000,111.121,111.398,109.779,110.336,431056.99018822,0
+SBAC.US,D,20160822,000000,110.455,110.773,109.521,110.594,485866.20024273,0
+SBAC.US,D,20160823,000000,111.28,111.428,109.869,110.088,804560.3835138,0
+SBAC.US,D,20160824,000000,110.415,111.766,110.157,110.415,518533.06126635,0
+SBAC.US,D,20160825,000000,110.445,111.22,110.197,111.19,323555.75476648,0
+SBAC.US,D,20160826,000000,111.598,113.435,110.336,110.981,307318.97177249,0
+SBAC.US,D,20160829,000000,110.773,111.647,110.505,111.299,352394.9713864,0
+SBAC.US,D,20160830,000000,111.388,111.995,110.475,111.061,319390.85079537,0
+SBAC.US,D,20160831,000000,110.753,111.657,110.296,111.22,388286.43657234,0
+SBAC.US,D,20160901,000000,111.588,111.865,110.683,111.25,617225.27813666,0
+SBAC.US,D,20160902,000000,111.805,113.356,111.805,112.909,325247.08632836,0
+SBAC.US,D,20160906,000000,113.246,114.627,113.206,114.627,471015.70508248,0
+SBAC.US,D,20160907,000000,114.24,115.56,114.18,115.461,480172.05065109,0
+SBAC.US,D,20160908,000000,114.856,115.461,113.793,114.359,278306.59501648,0
+SBAC.US,D,20160909,000000,112.65,113.426,107.356,107.505,1327989.2456048,0
+SBAC.US,D,20160912,000000,106.631,109.273,106.264,108.667,1005988.9118283,0
+SBAC.US,D,20160913,000000,108.558,108.558,105.657,106.214,1072533.7480832,0
+SBAC.US,D,20160914,000000,106.491,106.809,105.15,105.946,788911.53958655,0
+SBAC.US,D,20160915,000000,105.687,106.511,105.19,106.124,696922.23077515,0
+SBAC.US,D,20160916,000000,106.024,106.034,104.624,105.567,926553.71288386,0
+SBAC.US,D,20160919,000000,105.846,107.575,105.846,107.525,479216.64966761,0
+SBAC.US,D,20160920,000000,108.3,108.3,106.104,106.412,635285.27628456,0
+SBAC.US,D,20160921,000000,106.541,107.972,105.737,107.723,599817.65073406,0
+SBAC.US,D,20160922,000000,108.667,110.117,108.17,109.849,531001.59781029,0
+SBAC.US,D,20160923,000000,108.935,109.809,108.567,109.044,425841.04446079,0
+SBAC.US,D,20160926,000000,108.697,109.264,108.379,108.558,420404.62158334,0
+SBAC.US,D,20160927,000000,108.14,109.651,106.631,109.044,457059.19946208,0
+SBAC.US,D,20160928,000000,109.214,110.376,108.528,110.266,420899.94011218,0
+SBAC.US,D,20160929,000000,110.286,110.882,108.379,108.757,377935.08471568,0
+SBAC.US,D,20160930,000000,109.174,109.7,108.051,109.302,551390.1970907,0
+SBAC.US,D,20161003,000000,108.915,109.769,108.11,108.935,355352.78812972,0
+SBAC.US,D,20161004,000000,109.661,111.329,108.14,108.856,963500.24680601,0
+SBAC.US,D,20161005,000000,109.352,109.521,106.064,106.274,838012.50561972,0
+SBAC.US,D,20161006,000000,106.293,107.207,105.379,106.75,675126.20201647,0
+SBAC.US,D,20161007,000000,107.058,107.683,105.667,106.392,477376.3198491,0
+SBAC.US,D,20161010,000000,106.76,107.425,106.471,107.018,218143.51517266,0
+SBAC.US,D,20161011,000000,106.909,107.256,105.647,105.707,820186.07230657,0
+SBAC.US,D,20161012,000000,106.014,107.932,105.469,107.683,578565.26426312,0
+SBAC.US,D,20161013,000000,107.276,108.617,106.501,108.349,404979.27504106,0
+SBAC.US,D,20161014,000000,108.717,111.558,108.717,109.044,536742.0576709,0
+SBAC.US,D,20161017,000000,109.254,111.319,107.872,108.012,416258.84576679,0
+SBAC.US,D,20161018,000000,109.015,110.376,108.468,108.508,302365.78648414,0
+SBAC.US,D,20161019,000000,109.054,109.472,108.061,109.194,708962.90070373,0
+SBAC.US,D,20161020,000000,109.402,109.402,107.634,108.687,649252.8560997,0
+SBAC.US,D,20161021,000000,108.498,111.081,108.488,110.614,714195.96109577,0
+SBAC.US,D,20161024,000000,111.131,112.739,111.131,112.242,783882.84842491,0
+SBAC.US,D,20161025,000000,112.432,113.206,111.905,112.184,644751.69930616,0
+SBAC.US,D,20161026,000000,112.065,112.719,111.637,112.312,780871.67419778,0
+SBAC.US,D,20161027,000000,113.037,113.186,110.872,111.717,793261.68463349,0
+SBAC.US,D,20161028,000000,111.697,113.296,110.286,110.813,705229.89032788,0
+SBAC.US,D,20161031,000000,111.29,111.538,110.197,110.405,1011540.103633,0
+SBAC.US,D,20161101,000000,110.713,111.001,107.306,108.071,1350190.9925894,0
+SBAC.US,D,20161102,000000,106.244,107.018,102.359,104.694,3546266.2297759,0
+SBAC.US,D,20161103,000000,104.416,106.373,104.267,105.17,1867541.1285074,0
+SBAC.US,D,20161104,000000,104.654,105.538,103.283,103.293,1748715.0188359,0
+SBAC.US,D,20161107,000000,105.17,105.399,104.277,104.853,1640750.6807246,0
+SBAC.US,D,20161108,000000,104.873,106.919,103.542,106.174,1056114.7442483,0
+SBAC.US,D,20161109,000000,103.84,103.84,100.254,100.919,2967913.3887031,0
+SBAC.US,D,20161110,000000,101.028,101.872,96.8349,97.4546,4118082.2757112,0
+SBAC.US,D,20161111,000000,97.4546,98.5523,96.231,96.4931,1998209.5793468,0
+SBAC.US,D,20161114,000000,95.479,96.0402,93.2192,94.438,3445726.6358724,0
+SBAC.US,D,20161115,000000,95.1293,95.8296,94.5165,94.5821,2312425.7609588,0
+SBAC.US,D,20161116,000000,93.8719,96.7573,93.8719,96.7474,1490787.9623951,0
+SBAC.US,D,20161117,000000,96.8259,98.4192,96.231,98.0685,1381379.9519862,0
+SBAC.US,D,20161118,000000,97.4447,99.4194,97.4447,98.1748,856593.99766587,0
+SBAC.US,D,20161121,000000,98.7559,99.5881,98.3099,99.032,1149410.8080403,0
+SBAC.US,D,20161122,000000,99.5386,99.7974,98.592,99.3697,1008101.0627907,0
+SBAC.US,D,20161123,000000,98.9426,99.6975,97.8599,97.9295,977421.5163522,0
+SBAC.US,D,20161125,000000,98.2424,98.8434,97.8251,98.5026,266115.92008629,0
+SBAC.US,D,20161128,000000,98.5523,98.5721,96.979,97.0771,752247.90100302,0
+SBAC.US,D,20161129,000000,97.2044,97.8053,96.212,97.2679,1066895.9762103,0
+SBAC.US,D,20161130,000000,98.7957,99.7573,96.4038,96.4335,2237360.841961,0
+SBAC.US,D,20161201,000000,96.5706,98.1648,93.3176,93.6494,1968413.9549985,0
+SBAC.US,D,20161202,000000,93.561,95.4889,93.3276,94.2036,1142857.904983,0
+SBAC.US,D,20161205,000000,94.6208,95.9657,94.438,95.5585,811957.94560704,0
+SBAC.US,D,20161206,000000,94.9734,96.4236,94.6794,95.3141,926981.57949921,0
+SBAC.US,D,20161207,000000,95.8793,97.9593,95.2267,97.8251,920434.71691179,0
+SBAC.US,D,20161208,000000,97.5023,99.0916,96.5518,96.7573,940434.71263095,0
+SBAC.US,D,20161209,000000,96.8447,96.979,95.5485,96.0352,865667.79014634,0
+SBAC.US,D,20161212,000000,95.9856,97.7676,95.3231,97.2044,1093080.406325,0
+SBAC.US,D,20161213,000000,97.9493,100.801,97.9394,100.562,1294016.6363456,0
+SBAC.US,D,20161214,000000,100.284,100.651,98.3595,98.7757,941967.98523139,0
+SBAC.US,D,20161215,000000,99.0122,99.965,97.7576,99.3499,617074.26639007,0
+SBAC.US,D,20161216,000000,99.5483,100.015,98.8056,99.1711,922350.55260361,0
+SBAC.US,D,20161219,000000,99.1214,102.687,98.0954,102.052,978063.81964773,0
+SBAC.US,D,20161220,000000,102.459,102.866,100.84,101.278,666073.55118054,0
+SBAC.US,D,20161221,000000,101.316,102.529,100.512,101.902,553184.21664026,0
+SBAC.US,D,20161222,000000,101.715,102.299,100.781,101.952,583220.45303819,0
+SBAC.US,D,20161223,000000,101.605,102.796,101.605,102.152,416666.5774826,0
+SBAC.US,D,20161227,000000,102.559,103.193,101.575,102.639,423915.14131921,0
+SBAC.US,D,20161228,000000,102.906,102.906,101.307,101.445,588278.33980417,0
+SBAC.US,D,20161229,000000,101.744,101.932,100.949,101.297,446144.07041813,0
+SBAC.US,D,20161230,000000,101.535,101.535,100.164,100.631,625929.59521045,0
+SBAC.US,D,20170103,000000,102.559,102.956,101.525,102.836,1286790.2208985,0
+SBAC.US,D,20170104,000000,103.085,103.403,102.012,102.996,626396.72487992,0
+SBAC.US,D,20170105,000000,102.309,102.629,100.512,101.615,702031.46153498,0
+SBAC.US,D,20170106,000000,101.735,102.479,100.821,100.889,558566.27528894,0
+SBAC.US,D,20170109,000000,100.899,101.038,99.6179,100.364,821979.08511115,0
+SBAC.US,D,20170110,000000,100.095,100.234,99.4492,99.9749,919687.71213862,0
+SBAC.US,D,20170111,000000,99.6876,102.249,99.6876,102.032,1265544.8816424,0
+SBAC.US,D,20170112,000000,101.545,102.589,100.452,102.429,529167.30846164,0
+SBAC.US,D,20170113,000000,102.299,104.446,102.122,102.876,775785.59857243,0
+SBAC.US,D,20170117,000000,102.339,104.783,102.339,103.69,600689.49188441,0
+SBAC.US,D,20170118,000000,102.886,105.22,102.886,104.336,796886.97329676,0
+SBAC.US,D,20170119,000000,104.297,104.297,102.349,103.065,512338.55942099,0
+SBAC.US,D,20170120,000000,103.65,104.446,101.555,102.836,857128.57924882,0
+SBAC.US,D,20170123,000000,102.499,102.876,101.902,102.152,583263.74307222,0
+SBAC.US,D,20170124,000000,101.982,102.112,100.314,101.406,986703.70504297,0
+SBAC.US,D,20170125,000000,100.84,101.068,99.6777,100.869,1118768.5111661,0
+SBAC.US,D,20170126,000000,100.791,102.916,100.791,102.221,1673576.6074547,0
+SBAC.US,D,20170127,000000,102.549,103.036,100.244,101.376,459612.30472454,0
+SBAC.US,D,20170130,000000,101.406,101.922,100.821,101.635,418797.85659956,0
+SBAC.US,D,20170131,000000,101.793,103.373,101.793,102.569,1042870.0073268,0
+SBAC.US,D,20170201,000000,103.085,103.89,100.671,101.208,1006418.7919336,0
+SBAC.US,D,20170202,000000,101.258,102.122,100.939,101.715,674672.16003171,0
+SBAC.US,D,20170203,000000,102.667,104.336,102.052,102.996,1055141.2218552,0
+SBAC.US,D,20170206,000000,102.766,102.766,101.188,101.735,1307492.9246117,0
+SBAC.US,D,20170207,000000,101.744,102.319,101.465,102.102,679022.30507864,0
+SBAC.US,D,20170208,000000,102.092,104.446,100.879,104.137,1132717.9695715,0
+SBAC.US,D,20170209,000000,104.108,105.121,103.67,104.893,1171641.7506291,0
+SBAC.US,D,20170210,000000,104.942,104.942,103.193,104.237,732245.89179389,0
+SBAC.US,D,20170213,000000,104.416,106.869,103.046,106.809,1048016.4876508,0
+SBAC.US,D,20170214,000000,106.641,106.968,105.37,105.956,590046.18398433,0
+SBAC.US,D,20170215,000000,105.548,105.747,105.061,105.528,507663.23574639,0
+SBAC.US,D,20170216,000000,105.985,106.392,104.565,106.154,691749.57508175,0
+SBAC.US,D,20170217,000000,106.392,106.711,105.3,105.697,1001276.3385895,0
+SBAC.US,D,20170221,000000,106.014,108.051,105.647,107.892,885380.86354697,0
+SBAC.US,D,20170222,000000,108.17,109.224,107.982,108.816,721481.77449653,0
+SBAC.US,D,20170223,000000,109.174,109.919,107.346,108.349,588725.3345741,0
+SBAC.US,D,20170224,000000,108.399,108.747,107.683,108.32,694916.79478036,0
+SBAC.US,D,20170227,000000,108.14,110.078,108.11,109.919,913282.800593,0
+SBAC.US,D,20170228,000000,109.641,113.713,108.925,112.809,2618678.5898004,0
+SBAC.US,D,20170301,000000,113.196,113.276,110.127,112.412,1328767.4594723,0
+SBAC.US,D,20170302,000000,112.66,113.316,110.942,112.332,965588.23588895,0
+SBAC.US,D,20170303,000000,112.502,112.809,111.825,112.035,1281848.1098048,0
+SBAC.US,D,20170306,000000,111.21,112.452,109.859,112.222,1096655.3577395,0
+SBAC.US,D,20170307,000000,111.795,113.336,111.795,112.462,872942.52935234,0
+SBAC.US,D,20170308,000000,112.134,112.829,111.378,111.707,988772.56597132,0
+SBAC.US,D,20170309,000000,111.418,113.683,111.25,113.613,1384290.4517157,0
+SBAC.US,D,20170310,000000,114.299,115.372,113.763,114.806,1354673.0212282,0
+SBAC.US,D,20170313,000000,114.796,115.193,113.613,114.647,1666051.1887493,0
+SBAC.US,D,20170314,000000,114.597,114.826,112.979,113.156,1377736.5419134,0
+SBAC.US,D,20170315,000000,113.593,114.537,112.242,113.713,1475108.9161184,0
+SBAC.US,D,20170316,000000,114.279,114.647,112.719,113.176,1038840.0071827,0
+SBAC.US,D,20170317,000000,112.809,113.286,112.522,112.699,3485209.1603922,0
+SBAC.US,D,20170320,000000,112.699,114.657,112.699,114.08,1105965.7352896,0
+SBAC.US,D,20170321,000000,114.23,115.471,113.991,114.1,1085970.7732953,0
+SBAC.US,D,20170322,000000,114.021,114.984,113.416,113.902,1202016.2533394,0
+SBAC.US,D,20170323,000000,114.14,115.223,113.623,115.133,1935259.8294058,0
+SBAC.US,D,20170324,000000,114.925,115.997,114.379,115.283,1110630.9915144,0
+SBAC.US,D,20170327,000000,113.793,115.471,113.156,114.806,745961.78536471,0
+SBAC.US,D,20170328,000000,114.696,115.68,112.452,115.54,1004412.3491938,0
+SBAC.US,D,20170329,000000,115.54,116.981,115.333,116.724,831609.60756406,0
+SBAC.US,D,20170330,000000,116.654,116.951,115.57,115.888,827698.40332723,0
+SBAC.US,D,20170331,000000,115.71,117.408,115.203,117.278,1367118.4026378,0
+SBAC.US,D,20170403,000000,116.891,117.308,115.67,116.504,1152076.6687401,0
+SBAC.US,D,20170404,000000,116.444,117.091,116.217,116.394,1213207.2305073,0
+SBAC.US,D,20170405,000000,116.781,116.901,115.927,116.047,973488.16372586,0
+SBAC.US,D,20170406,000000,116.454,117.141,115.57,117.011,881877.39102593,0
+SBAC.US,D,20170407,000000,117.011,118.451,116.484,118.064,1320974.2466029,0
+SBAC.US,D,20170410,000000,118.342,119.245,117.855,118.878,732881.14787457,0
+SBAC.US,D,20170411,000000,120.021,121.303,119.305,120.885,1845924.3003547,0
+SBAC.US,D,20170412,000000,120.229,120.826,119.057,119.942,853109.65329941,0
+SBAC.US,D,20170413,000000,120.021,120.993,119.475,120.646,977663.13514676,0
+SBAC.US,D,20170417,000000,120.526,121.818,120.169,121.778,860736.75324748,0
+SBAC.US,D,20170418,000000,121.65,122.245,121.321,121.957,1008595.3745745,0
+SBAC.US,D,20170419,000000,122.414,122.98,121.69,121.878,908305.4534252,0
+SBAC.US,D,20170420,000000,121.917,122.127,120.616,121.123,859425.97128703,0
+SBAC.US,D,20170421,000000,120.904,121.331,120.06,120.626,634070.13509695,0
+SBAC.US,D,20170424,000000,120.846,121.341,119.782,120.319,828967.9087436,0
+SBAC.US,D,20170425,000000,121.103,121.283,119.872,120.865,991727.36247972,0
+SBAC.US,D,20170426,000000,120.826,121.798,119.981,120.496,772377.76682425,0
+SBAC.US,D,20170427,000000,120.826,122.673,119.305,122.137,1115656.6624412,0
+SBAC.US,D,20170428,000000,121.848,123.795,121.113,123.249,908349.75020419,0
+SBAC.US,D,20170501,000000,123.487,124.58,122.851,123.994,1346799.2687608,0
+SBAC.US,D,20170502,000000,126.377,127.441,124.351,125.682,1510528.21791,0
+SBAC.US,D,20170503,000000,125.98,126.279,124.301,124.58,1068482.6062945,0
+SBAC.US,D,20170504,000000,124.728,125.702,123.527,124.918,970373.29476608,0
+SBAC.US,D,20170505,000000,125.255,126.387,125.007,126.308,1077121.4849448,0
+SBAC.US,D,20170508,000000,126.656,128.662,125.92,128.076,1283801.1950609,0
+SBAC.US,D,20170509,000000,127.838,128.245,126.169,126.437,1076099.6387928,0
+SBAC.US,D,20170510,000000,126.487,126.874,125.662,125.89,832922.40301446,0
+SBAC.US,D,20170511,000000,125.355,125.89,123.944,124.461,1552775.2641377,0
+SBAC.US,D,20170512,000000,124.271,124.957,123.567,124.271,1206002.9634496,0
+SBAC.US,D,20170515,000000,124.758,127.471,124.053,127.083,1432029.2917945,0
+SBAC.US,D,20170516,000000,127.391,129.238,126.934,127.431,1050839.4005673,0
+SBAC.US,D,20170517,000000,126.715,132.864,126.715,130.649,2709918.8803487,0
+SBAC.US,D,20170518,000000,129.695,129.765,123.577,128.652,2140030.7510449,0
+SBAC.US,D,20170519,000000,128.444,130.003,127.511,129.397,877769.87151852,0
+SBAC.US,D,20170522,000000,129.169,130.986,128.473,130.401,610905.9399141,0
+SBAC.US,D,20170523,000000,130.867,131.246,130.322,130.876,598935.74213394,0
+SBAC.US,D,20170524,000000,131.086,131.443,130.579,130.639,588383.04128182,0
+SBAC.US,D,20170525,000000,131.304,133.53,130.749,132.09,1126900.9970926,0
+SBAC.US,D,20170526,000000,132.04,132.675,131.573,132.556,683241.57327853,0
+SBAC.US,D,20170530,000000,132.556,134.731,132.556,134.464,1906831.3647367,0
+SBAC.US,D,20170531,000000,134.741,136.787,133.947,134.661,1737770.6941876,0
+SBAC.US,D,20170601,000000,134.781,135.268,134.007,134.731,770155.88065934,0
+SBAC.US,D,20170602,000000,135.715,136.172,134.781,135.148,848334.66187205,0
+SBAC.US,D,20170605,000000,134.601,135.844,134.254,134.414,724253.34341905,0
+SBAC.US,D,20170606,000000,134.394,135.228,133.341,133.5,1229693.6862556,0
+SBAC.US,D,20170607,000000,134.095,134.115,131.265,132.437,1093653.2442171,0
+SBAC.US,D,20170608,000000,132.487,132.844,129.606,130.838,1345803.5979783,0
+SBAC.US,D,20170609,000000,130.828,132.179,129.864,130.867,949024.26077733,0
+SBAC.US,D,20170612,000000,128.93,129.576,126.1,129.059,1194321.7014779,0
+SBAC.US,D,20170613,000000,130.032,130.052,128.235,128.702,1148309.4290351,0
+SBAC.US,D,20170614,000000,129.655,131.443,129.139,129.506,991824.00999754,0
+SBAC.US,D,20170615,000000,129.059,129.566,128.374,128.871,690739.80986951,0
+SBAC.US,D,20170616,000000,128.712,130.439,128.712,129.645,989951.46433975,0
+SBAC.US,D,20170619,000000,129.596,130.232,129.238,129.556,695298.35112676,0
+SBAC.US,D,20170620,000000,129.556,130.371,127.918,128.215,917477.90691344,0
+SBAC.US,D,20170621,000000,128.215,128.781,127.411,127.738,762151.25134477,0
+SBAC.US,D,20170622,000000,127.977,128.97,127.599,127.898,578902.52383052,0
+SBAC.US,D,20170623,000000,127.986,129.467,127.977,128.563,2939322.8380925,0
+SBAC.US,D,20170626,000000,129.288,130.222,128.851,129.397,742361.66532587,0
+SBAC.US,D,20170627,000000,131.603,135.028,131.533,132.277,1679470.0925518,0
+SBAC.US,D,20170628,000000,132.247,132.337,130.549,130.916,1005451.3100103,0
+SBAC.US,D,20170629,000000,130.302,131.503,129.556,131.086,882448.21542807,0
+SBAC.US,D,20170630,000000,131.176,132.387,130.579,131.453,1104689.1826583,0
+SBAC.US,D,20170703,000000,131.603,132.218,130.272,130.848,665193.65607037,0
+SBAC.US,D,20170705,000000,130.619,131.9,130.242,130.976,595494.6878015,0
+SBAC.US,D,20170706,000000,130.619,131.623,130.272,130.926,949573.94353494,0
+SBAC.US,D,20170707,000000,130.986,133.53,130.986,133.201,1072536.7683181,0
+SBAC.US,D,20170710,000000,133.678,133.907,130.798,131.056,948214.83781557,0
+SBAC.US,D,20170711,000000,130.828,132.03,129.845,130.172,815237.92074311,0
+SBAC.US,D,20170712,000000,131.216,133.608,131.216,132.784,710595.84105692,0
+SBAC.US,D,20170713,000000,132.933,133.281,131.97,132.437,305358.83930167,0
+SBAC.US,D,20170714,000000,133.57,134.095,132.437,133.013,723302.97616048,0
+SBAC.US,D,20170717,000000,132.566,133.043,131.563,132.556,1160549.4344692,0
+SBAC.US,D,20170718,000000,132.536,134.454,132.327,133.977,1055391.9013546,0
+SBAC.US,D,20170719,000000,135.417,135.417,132.914,134.941,1092539.7842723,0
+SBAC.US,D,20170720,000000,134.641,135.446,132.09,132.347,1089190.3437328,0
+SBAC.US,D,20170721,000000,132.536,133.738,131.92,133.123,1019186.3317357,0
+SBAC.US,D,20170724,000000,132.874,133.221,131.573,132.714,684050.99624029,0
+SBAC.US,D,20170725,000000,132.894,133.728,131.284,132,852219.69073948,0
+SBAC.US,D,20170726,000000,132.437,133.023,131.692,132.139,658943.78325124,0
+SBAC.US,D,20170727,000000,132.347,133.341,131.653,132.536,1051416.2654392,0
+SBAC.US,D,20170728,000000,132.159,134.591,132.159,134.125,1047662.1134189,0
+SBAC.US,D,20170731,000000,134.811,135.318,132.914,134.037,884507.00890666,0
+SBAC.US,D,20170801,000000,131.653,135.298,131.066,133.917,1117976.2028689,0
+SBAC.US,D,20170802,000000,134.294,135.118,133.49,134.484,854186.87042513,0
+SBAC.US,D,20170803,000000,134.831,135.178,133.837,134.841,642020.40018273,0
+SBAC.US,D,20170804,000000,135.258,137.979,134.661,136.37,1062581.0672376,0
+SBAC.US,D,20170807,000000,135.815,136.698,134.394,135.962,549568.99542675,0
+SBAC.US,D,20170808,000000,135.288,135.982,134.244,134.701,506872.94093919,0
+SBAC.US,D,20170809,000000,134.851,135.735,134.165,135.485,591704.29296195,0
+SBAC.US,D,20170810,000000,134.881,136.102,134.334,135.475,465860.16405369,0
+SBAC.US,D,20170811,000000,135.535,135.775,133.678,134.751,752994.90577617,0
+SBAC.US,D,20170814,000000,136.092,137.602,135.545,136.896,691335.80289607,0
+SBAC.US,D,20170815,000000,136.331,138.446,135.178,137.701,601533.14417539,0
+SBAC.US,D,20170816,000000,137.979,140.432,137.959,140.055,1153308.9245924,0
+SBAC.US,D,20170817,000000,139.847,141.128,138.556,138.556,800230.3733664,0
+SBAC.US,D,20170818,000000,138.396,139.767,138.376,139.25,578795.80886293,0
+SBAC.US,D,20170821,000000,139.161,140.939,138.665,140.393,505868.20945184,0
+SBAC.US,D,20170822,000000,140.711,142.032,140.403,141.883,779761.23448782,0
+SBAC.US,D,20170823,000000,141.247,142.737,141.247,142.488,573244.61705806,0
+SBAC.US,D,20170824,000000,143.065,144.564,142.598,144.307,1017811.1180967,0
+SBAC.US,D,20170825,000000,147.942,148.647,146.979,148.22,4445102.2399445,0
+SBAC.US,D,20170828,000000,147.992,149.89,147.565,148.469,2269891.7924126,0
+SBAC.US,D,20170829,000000,148.25,149.223,147.803,148.121,1838912.3215876,0
+SBAC.US,D,20170830,000000,147.247,149.253,146.909,149.133,2205333.263998,0
+SBAC.US,D,20170831,000000,149.163,150.773,148.25,149.64,24123285.886644,0
+SBAC.US,D,20170901,000000,150.484,150.564,146.979,147.058,2552074.3555918,0
+SBAC.US,D,20170905,000000,148.092,148.409,146.432,147.296,1857085.0751731,0
+SBAC.US,D,20170906,000000,147.962,148.092,146.532,146.661,1386394.5487182,0
+SBAC.US,D,20170907,000000,146.572,147.356,146.045,146.809,1199574.8967694,0
+SBAC.US,D,20170908,000000,146.204,146.562,145.291,145.628,879960.54858915,0
+SBAC.US,D,20170911,000000,146.035,146.959,145.468,146.263,1286597.9326078,0
+SBAC.US,D,20170912,000000,145.826,146.323,144.554,145.925,1409413.7726243,0
+SBAC.US,D,20170913,000000,145.429,146.075,144.247,145.34,1312794.4436624,0
+SBAC.US,D,20170914,000000,144.247,145.925,143.909,144.981,1322086.6998028,0
+SBAC.US,D,20170915,000000,145.141,146.691,144.525,146.165,1948473.3572329,0
+SBAC.US,D,20170918,000000,146.492,147.942,146.145,146.691,1000095.4267311,0
+SBAC.US,D,20170919,000000,146.75,147.138,140.959,141.714,2444891.2515829,0
+SBAC.US,D,20170920,000000,142.46,143.621,141.674,142.35,1574506.8612179,0
+SBAC.US,D,20170921,000000,141.565,142.558,141.019,141.307,973593.87194848,0
+SBAC.US,D,20170922,000000,141.069,141.267,138.903,138.983,1487026.7631598,0
+SBAC.US,D,20170925,000000,138.476,139.588,137.026,137.86,1785639.4043686,0
+SBAC.US,D,20170926,000000,137.939,139.32,137.492,138.773,1505794.5030268,0
+SBAC.US,D,20170927,000000,140.214,140.899,138.536,139.32,1014953.9758511,0
+SBAC.US,D,20170928,000000,138.526,140.334,138.466,140.095,1034436.5046519,0
+SBAC.US,D,20170929,000000,139.927,141.297,139.5,140.384,1018613.4938437,0
+SBAC.US,D,20171002,000000,140.154,141.138,139.053,139.22,1080234.3404146,0
+SBAC.US,D,20171003,000000,138.675,140.87,138.675,140.105,918136.31812859,0
+SBAC.US,D,20171004,000000,140.334,144.029,139.947,143.442,1043870.7118343,0
+SBAC.US,D,20171005,000000,143.74,144.554,142.995,143.105,1278026.505871,0
+SBAC.US,D,20171006,000000,142.658,143.81,141.456,143.552,590560.63066772,0
+SBAC.US,D,20171009,000000,143.592,144.814,143.105,143.959,652098.92415055,0
+SBAC.US,D,20171010,000000,144.704,145.668,144.297,144.644,780506.22577103,0
+SBAC.US,D,20171011,000000,145.131,147.694,144.684,147.475,1075337.532845,0
+SBAC.US,D,20171012,000000,147.535,148.559,147.336,148.329,1166175.1254024,0
+SBAC.US,D,20171013,000000,148.539,148.657,146.185,147.088,860705.54415318,0
+SBAC.US,D,20171016,000000,146.452,146.939,144.554,145.3,1060707.5148347,0
+SBAC.US,D,20171017,000000,145.409,146.562,144.078,144.684,1071849.1614986,0
+SBAC.US,D,20171018,000000,144.644,144.843,142.956,143.631,1386303.9416703,0
+SBAC.US,D,20171019,000000,143.472,144.654,142.965,144.227,1667803.9317548,0
+SBAC.US,D,20171020,000000,144.594,145.241,143.73,144.118,856332.24397177,0
+SBAC.US,D,20171023,000000,144.634,144.843,143.373,144.217,610440.82373458,0
+SBAC.US,D,20171024,000000,143.691,144.873,143.691,144.456,754469.78716793,0
+SBAC.US,D,20171025,000000,144.386,145.141,142.44,142.737,792628.44204277,0
+SBAC.US,D,20171026,000000,143.472,143.472,142.081,142.807,1561997.0481298,0
+SBAC.US,D,20171027,000000,142.787,143.82,142.26,142.965,1107774.8560138,0
+SBAC.US,D,20171030,000000,143.204,149.74,142.648,146.333,2478015.1748261,0
+SBAC.US,D,20171031,000000,146.352,155.074,144.584,153.158,2208089.7317458,0
+SBAC.US,D,20171101,000000,153.227,153.615,147.555,148.687,1988170.3184331,0
+SBAC.US,D,20171102,000000,149.403,152.551,148.18,152.104,1226342.232226,0
+SBAC.US,D,20171103,000000,151.131,152.184,149.89,150.594,734153.67352588,0
+SBAC.US,D,20171106,000000,154.479,163.17,154.18,160.23,2461673.6903545,0
+SBAC.US,D,20171107,000000,159.803,161.64,158.411,161.411,1405399.8803998,0
+SBAC.US,D,20171108,000000,160.805,166.169,160.805,165.186,901066.95703837,0
+SBAC.US,D,20171109,000000,164.799,166.457,163.835,165.176,909358.50867146,0
+SBAC.US,D,20171110,000000,163.538,165.405,162.434,164.639,717075.25173087,0
+SBAC.US,D,20171113,000000,160.974,165.852,160.974,160.974,1996414.5530523,0
+SBAC.US,D,20171114,000000,160.775,162.444,158.998,161.302,1526912.9924157,0
+SBAC.US,D,20171115,000000,160.418,161.62,157.925,161.074,1396716.7049705,0
+SBAC.US,D,20171116,000000,161.888,163.845,160.289,160.477,923676.43573871,0
+SBAC.US,D,20171117,000000,160.06,161.679,159.067,160.994,1091747.4759751,0
+SBAC.US,D,20171120,000000,160.607,162.047,160.438,161.441,711051.89653164,0
+SBAC.US,D,20171121,000000,161.967,163.805,161.262,163.557,1075807.6827494,0
+SBAC.US,D,20171122,000000,163.478,164.073,161.759,162.723,494153.72489591,0
+SBAC.US,D,20171124,000000,163.528,166.914,163.268,165.385,583065.41431168,0
+SBAC.US,D,20171127,000000,166.636,168.524,166.309,167.947,1127992.3086481,0
+SBAC.US,D,20171128,000000,168.195,169.547,167.51,167.7,1031400.1618005,0
+SBAC.US,D,20171129,000000,167.273,167.66,163.468,165.424,1318824.8460764,0
+SBAC.US,D,20171130,000000,166.159,166.636,163.318,165.415,1273178.0220603,0
+SBAC.US,D,20171201,000000,165.464,166.279,163.458,164.849,714557.38254262,0
+SBAC.US,D,20171204,000000,164.839,164.898,157.974,158.054,938878.28489604,0
+SBAC.US,D,20171205,000000,157.597,161.63,157.11,159.683,1279322.1866568,0
+SBAC.US,D,20171206,000000,159.723,162.484,158.679,162.156,633353.33267311,0
+SBAC.US,D,20171207,000000,161.848,162.713,160.934,162.434,1265163.325296,0
+SBAC.US,D,20171208,000000,162.742,163.538,160.627,160.974,578793.79537297,0
+SBAC.US,D,20171211,000000,161.272,162.554,160.1,162.365,1061912.5885727,0
+SBAC.US,D,20171212,000000,163.268,163.587,160.736,161.431,901617.64654096,0
+SBAC.US,D,20171213,000000,162.156,163.318,160.855,161.203,964503.97154838,0
+SBAC.US,D,20171214,000000,160.914,163.368,160.348,161.56,1073465.9939322,0
+SBAC.US,D,20171215,000000,162.494,162.494,158.084,159.494,2048115.9413619,0
+SBAC.US,D,20171218,000000,159.623,160.587,156.306,157.657,1249499.3801941,0
+SBAC.US,D,20171219,000000,157.647,158.541,153.852,153.952,1630229.1889668,0
+SBAC.US,D,20171220,000000,154.489,155.203,152.144,153.952,1237324.8131835,0
+SBAC.US,D,20171221,000000,154.676,156.058,153.634,153.812,674365.10281362,0
+SBAC.US,D,20171222,000000,153.227,156.346,152.024,156.137,619067.62144512,0
+SBAC.US,D,20171226,000000,155.451,157.557,155.303,155.749,373547.69010458,0
+SBAC.US,D,20171227,000000,156.613,157.687,155.749,157.11,583889.93844809,0
+SBAC.US,D,20171228,000000,156.982,159.166,156.316,158.849,522029.48657254,0
+SBAC.US,D,20171229,000000,159.375,160.547,158.372,159.176,607997.45367467,0
+SBAC.US,D,20180102,000000,158.918,160.388,156.326,156.554,955946.63924128,0
+SBAC.US,D,20180103,000000,155.7,158.839,155.283,158.491,793560.68789175,0
+SBAC.US,D,20180104,000000,158.669,159.623,156.972,157.617,1083446.8636372,0
+SBAC.US,D,20180105,000000,158.382,159.455,157.934,158.709,848542.05133737,0
+SBAC.US,D,20180108,000000,159.067,159.753,158.421,158.729,849566.91772427,0
+SBAC.US,D,20180109,000000,158.759,160.05,158.511,159.365,631965.0313494,0
+SBAC.US,D,20180110,000000,158.868,159.435,153.722,156.763,938977.95264879,0
+SBAC.US,D,20180111,000000,157.27,157.27,152.273,153.475,984909.68549341,0
+SBAC.US,D,20180112,000000,153.008,153.713,151.011,151.945,900587.74642917,0
+SBAC.US,D,20180116,000000,153.455,158.631,152.998,155.779,1445704.9155663,0
+SBAC.US,D,20180117,000000,155.65,158.819,155.63,157.349,766381.59373941,0
+SBAC.US,D,20180118,000000,156.793,158.362,155.799,157.527,1435973.7186156,0
+SBAC.US,D,20180119,000000,157.667,161.739,157.04,161.55,1654608.5253373,0
+SBAC.US,D,20180122,000000,161.322,163.617,160.617,163.378,1052967.6594492,0
+SBAC.US,D,20180123,000000,163.875,164.839,162.335,163.965,856589.97068595,0
+SBAC.US,D,20180124,000000,163.965,165.345,163.587,164.639,621730.46191011,0
+SBAC.US,D,20180125,000000,164.579,166.349,164.392,165.93,1065282.1640117,0
+SBAC.US,D,20180126,000000,166.776,168.225,165.444,167.877,697828.30125473,0
+SBAC.US,D,20180129,000000,167.44,168.594,164.977,165.186,808743.4088945,0
+SBAC.US,D,20180130,000000,164.719,165.822,162.713,165.375,998593.36322496,0
+SBAC.US,D,20180131,000000,165.911,171.484,165.415,170.063,1433743.7784909,0
+SBAC.US,D,20180201,000000,169.974,173.143,165.663,170.281,1335330.4299792,0
+SBAC.US,D,20180202,000000,168.861,170.461,167.053,168.801,798073.92562502,0
+SBAC.US,D,20180205,000000,168.841,169.785,163.885,163.985,1370952.0875114,0
+SBAC.US,D,20180206,000000,162.594,164.232,158.481,161.759,2588794.371894,0
+SBAC.US,D,20180207,000000,160.944,164.292,160.944,162.266,1103660.2892916,0
+SBAC.US,D,20180208,000000,162.345,164.192,155.68,155.779,1288170.4682623,0
+SBAC.US,D,20180209,000000,156.505,156.505,150.426,155.66,1339975.5513046,0
+SBAC.US,D,20180212,000000,156.166,157.587,153.237,155.561,1304357.9207525,0
+SBAC.US,D,20180213,000000,155.044,157.964,154.676,157.299,1074251.2550145,0
+SBAC.US,D,20180214,000000,155.511,159.196,153.415,158.411,1428889.2542104,0
+SBAC.US,D,20180215,000000,158.729,163.368,155.998,162.841,1176706.6846099,0
+SBAC.US,D,20180216,000000,162.504,165.822,160.895,164.819,1222885.069974,0
+SBAC.US,D,20180220,000000,163.785,166.309,163.785,165.385,838651.78868033,0
+SBAC.US,D,20180221,000000,165.106,168.117,164.649,165.166,1241870.2667561,0
+SBAC.US,D,20180222,000000,166.07,169.119,165.653,166.756,1038462.4778162,0
+SBAC.US,D,20180223,000000,167.69,169.139,166.934,168.524,910713.58741092,0
+SBAC.US,D,20180226,000000,168.514,169.795,167.42,168.324,1332388.7211556,0
+SBAC.US,D,20180227,000000,157.687,165.653,156.425,159.038,2800058.7986368,0
+SBAC.US,D,20180228,000000,159.693,160.845,153.128,153.247,2048745.1569727,0
+SBAC.US,D,20180301,000000,153.545,153.545,149.969,151.021,1432580.988042,0
+SBAC.US,D,20180302,000000,149.6,151.161,148.102,149.006,1669578.8231498,0
+SBAC.US,D,20180305,000000,148.26,152.988,147.545,152.681,1370888.6625778,0
+SBAC.US,D,20180306,000000,153.305,154.12,151.468,152.501,1106711.7333178,0
+SBAC.US,D,20180307,000000,152.014,155.323,152.014,154.716,1382426.9667627,0
+SBAC.US,D,20180308,000000,154.776,160.19,152.273,160.02,1158565.1401189,0
+SBAC.US,D,20180309,000000,160.27,162.345,159.395,162.246,1150280.6357006,0
+SBAC.US,D,20180312,000000,162.663,164.948,161.918,164.599,804926.83868554,0
+SBAC.US,D,20180313,000000,165.444,166.219,164.342,165.98,1066769.1263432,0
+SBAC.US,D,20180314,000000,165.891,166.239,164.392,165.882,1025595.2702612,0
+SBAC.US,D,20180315,000000,166.387,167.003,163.685,165.464,932908.28718062,0
+SBAC.US,D,20180316,000000,165.325,166.309,163.021,164.382,1199316.1633103,0
+SBAC.US,D,20180319,000000,164.392,165.375,163.189,164.649,1207680.2005818,0
+SBAC.US,D,20180320,000000,164.719,166.746,164.669,165.016,1404490.7896854,0
+SBAC.US,D,20180321,000000,165.583,166.676,162.484,162.831,1131954.8568788,0
+SBAC.US,D,20180322,000000,161.938,167.47,161.262,165.086,1351409.1540118,0
+SBAC.US,D,20180323,000000,165.066,168.167,163.705,164.559,1347190.8925569,0
+SBAC.US,D,20180326,000000,166.09,169.159,164.232,169.01,823442.89230815,0
+SBAC.US,D,20180327,000000,168.891,170.55,165.166,165.752,1330373.2177111,0
+SBAC.US,D,20180328,000000,166.189,167.73,164.262,166.1,890744.80078606,0
+SBAC.US,D,20180329,000000,166.467,168.234,164.928,166.556,1174341.8406582,0
+SBAC.US,D,20180402,000000,166.776,168.364,163.528,164.809,997829.24378718,0
+SBAC.US,D,20180403,000000,165.623,166.149,162.017,164.362,1075037.5228418,0
+SBAC.US,D,20180404,000000,163.18,166.874,162.901,165.98,690249.52506557,0
+SBAC.US,D,20180405,000000,166.526,168.731,165.832,167.301,708427.3123758,0
+SBAC.US,D,20180406,000000,166.786,168.584,164.352,165.395,871879.40665631,0
+SBAC.US,D,20180409,000000,165.752,168.424,165.643,167.203,832118.01377761,0
+SBAC.US,D,20180410,000000,168.434,169.427,152.421,158.908,5631902.549697,0
+SBAC.US,D,20180411,000000,160.2,162.623,155.928,160.2,1598096.909526,0
+SBAC.US,D,20180412,000000,161.124,162.723,157.299,160.26,1499274.8225536,0
+SBAC.US,D,20180413,000000,160.944,160.944,159.077,160.348,1095508.6752102,0
+SBAC.US,D,20180416,000000,160.905,163.428,158.978,161.908,710683.42786995,0
+SBAC.US,D,20180417,000000,162.276,165.236,161.222,163.498,903568.71830698,0
+SBAC.US,D,20180418,000000,162.991,164.202,162.295,163.567,657448.76695995,0
+SBAC.US,D,20180419,000000,162.742,162.742,159.186,161.381,1058298.3741042,0
+SBAC.US,D,20180420,000000,161.819,164.619,160.825,161.431,785174.50223078,0
+SBAC.US,D,20180423,000000,161.342,162.693,160.785,161.58,801257.25324325,0
+SBAC.US,D,20180424,000000,162.604,164.699,160.18,160.736,1141119.2564071,0
+SBAC.US,D,20180425,000000,159.763,161.034,159.236,160.299,1168369.8294529,0
+SBAC.US,D,20180426,000000,161.282,162.394,160.308,161.004,1058060.7822894,0
+SBAC.US,D,20180427,000000,157.776,158.739,152.581,154.896,1873268.5006832,0
+SBAC.US,D,20180430,000000,154.597,157.796,153.782,156.147,1894352.760743,0
+SBAC.US,D,20180501,000000,157.707,157.707,149.85,153.475,1929217.3460521,0
+SBAC.US,D,20180502,000000,151.816,152.888,147.376,151.865,1634397.1131727,0
+SBAC.US,D,20180503,000000,151.885,153.068,150.287,152.164,1018492.6844464,0
+SBAC.US,D,20180504,000000,152.244,155.531,151.777,155.074,715150.35533425,0
+SBAC.US,D,20180507,000000,154.935,156.176,153.128,153.575,670505.24257064,0
+SBAC.US,D,20180508,000000,152.701,153.703,151.508,153.375,899985.71293274,0
+SBAC.US,D,20180509,000000,153.295,155.143,152.531,154.886,494624.8815453,0
+SBAC.US,D,20180510,000000,155.501,158.699,155.084,157.806,812275.0702749,0
+SBAC.US,D,20180511,000000,157.994,158.968,155.531,156.018,780225.34392235,0
+SBAC.US,D,20180514,000000,156.196,156.902,153.465,153.962,665173.52117081,0
+SBAC.US,D,20180515,000000,152.908,154.15,151.816,153.644,897790.00213724,0
+SBAC.US,D,20180516,000000,153.732,154.042,152.631,153.722,528434.39811816,0
+SBAC.US,D,20180517,000000,154.072,154.469,151.995,153.485,540112.63985492,0
+SBAC.US,D,20180518,000000,153.515,155.382,152.104,153.664,986417.78946942,0
+SBAC.US,D,20180521,000000,153.852,156.226,153.068,155.7,609265.95234608,0
+SBAC.US,D,20180522,000000,155.72,155.72,152.481,153.265,914958.02423524,0
+SBAC.US,D,20180523,000000,152.681,154.002,152.014,153.922,604814.12605643,0
+SBAC.US,D,20180524,000000,154.189,154.249,151.846,152.799,618714.2539581,0
+SBAC.US,D,20180525,000000,153.555,155.908,152.928,153.882,586352.43666259,0
+SBAC.US,D,20180529,000000,153.285,155.571,153.098,154.647,680757.93341952,0
+SBAC.US,D,20180530,000000,154.876,156.554,153.932,154.915,546447.07925213,0
+SBAC.US,D,20180531,000000,154.607,155.203,151.607,154.042,1008797.7303149,0
+SBAC.US,D,20180601,000000,154.469,155.372,153.227,154.439,436572.94591888,0
+SBAC.US,D,20180604,000000,154.866,156.505,154.379,155.829,445927.62024801,0
+SBAC.US,D,20180605,000000,155.928,156.356,154.09,155.6,816505.41266954,0
+SBAC.US,D,20180606,000000,155.581,155.581,152.144,153.812,782403.94005324,0
+SBAC.US,D,20180607,000000,154.13,155.859,152.75,153.535,970052.14311832,0
+SBAC.US,D,20180608,000000,153.455,154.547,151.846,153.295,697969.24555155,0
+SBAC.US,D,20180611,000000,153.683,155.66,152.918,154.062,471236.18223251,0
+SBAC.US,D,20180612,000000,153.842,156.773,153.217,156.653,843326.10560994,0
+SBAC.US,D,20180613,000000,156.415,156.415,151.895,152.372,764004.668848,0
+SBAC.US,D,20180614,000000,152.998,154.656,152.691,152.998,928014.49984593,0
+SBAC.US,D,20180615,000000,152.928,154.577,151.836,152.174,1110182.9899996,0
+SBAC.US,D,20180618,000000,152.184,154.13,151.627,153.822,698292.41068926,0
+SBAC.US,D,20180619,000000,153.187,155.471,153.018,154.409,1115877.1395911,0
+SBAC.US,D,20180620,000000,154.896,155.869,153.118,154.746,612039.53475855,0
+SBAC.US,D,20180621,000000,154.746,156.525,153.625,156.475,730848.5297654,0
+SBAC.US,D,20180622,000000,156.822,158.024,155.6,157.915,704725.51109425,0
+SBAC.US,D,20180625,000000,157.697,158.699,157.01,158.372,840890.78950984,0
+SBAC.US,D,20180626,000000,159.077,160.11,157.707,160.001,1493108.5095677,0
+SBAC.US,D,20180627,000000,160.418,161.054,159.783,160.06,1260695.3910867,0
+SBAC.US,D,20180628,000000,160.408,160.885,159.176,160.736,754568.4481757,0
+SBAC.US,D,20180629,000000,160.24,161.938,158.898,160.914,858472.58379353,0
+SBAC.US,D,20180702,000000,160.487,161.531,158.601,160.497,889838.73030648,0
+SBAC.US,D,20180703,000000,161.143,161.858,158.471,158.561,635416.15313161,0
+SBAC.US,D,20180705,000000,159.544,161.908,158.312,161.789,600694.52560929,0
+SBAC.US,D,20180706,000000,162.365,163.14,160.905,161.232,806098.68983912,0
+SBAC.US,D,20180709,000000,161.391,161.391,157.637,158.888,930665.25937118,0
+SBAC.US,D,20180710,000000,157.12,161.401,156.583,161.262,803864.72273448,0
+SBAC.US,D,20180711,000000,160.457,161.451,159.077,160.547,635149.36571262,0
+SBAC.US,D,20180712,000000,160.507,162.474,158.849,161.094,639931.40435482,0
+SBAC.US,D,20180713,000000,161.084,162.574,159.931,160.418,544375.19808883,0
+SBAC.US,D,20180716,000000,160.408,160.408,158.134,158.968,623343.26736374,0
+SBAC.US,D,20180717,000000,159.206,159.633,158.252,159.504,949552.80189041,0
+SBAC.US,D,20180718,000000,159.753,159.753,157.746,158.292,774867.44715312,0
+SBAC.US,D,20180719,000000,158.521,159.553,157.12,158.481,497626.99506762,0
+SBAC.US,D,20180720,000000,158.312,159.057,157.09,158.114,584942.99369436,0
+SBAC.US,D,20180723,000000,157.667,157.697,156.693,157.389,587294.74996135,0
+SBAC.US,D,20180724,000000,157.379,157.746,155.451,156.236,1720688.2454126,0
+SBAC.US,D,20180725,000000,156.475,157.796,155.69,156.583,1749268.7285734,0
+SBAC.US,D,20180726,000000,157.22,158.431,157.07,157.309,1561226.8882222,0
+SBAC.US,D,20180727,000000,157.617,158.591,155.64,155.998,625301.38634461,0
+SBAC.US,D,20180730,000000,155.899,156.673,153.395,154.18,1373647.1438156,0
+SBAC.US,D,20180731,000000,154.219,156.783,152.392,154.219,2205431.9250057,0
+SBAC.US,D,20180801,000000,153.018,157.587,151.657,157.448,3226491.8091442,0
+SBAC.US,D,20180802,000000,157.647,158.511,152.651,153.177,1474856.2231291,0
+SBAC.US,D,20180803,000000,153.595,154.896,152.74,154.449,1796142.7747168,0
+SBAC.US,D,20180806,000000,154.627,155.739,153.395,154.816,968000.39685457,0
+SBAC.US,D,20180807,000000,154.995,155.123,153.912,154.032,551582.48538136,0
+SBAC.US,D,20180808,000000,154.14,154.826,152.928,153.197,909990.74451721,0
+SBAC.US,D,20180809,000000,153.128,153.703,152.641,152.948,440997.59009415,0
+SBAC.US,D,20180810,000000,152.681,153.118,151.627,152.104,591653.95571308,0
+SBAC.US,D,20180813,000000,151.578,152.402,150.654,151.24,894254.31377693,0
+SBAC.US,D,20180814,000000,151.707,152.064,150.287,150.863,817910.82865785,0
+SBAC.US,D,20180815,000000,150.893,152.342,150.157,151.101,675100.02664707,0
+SBAC.US,D,20180816,000000,151.33,152.392,151.21,151.717,965760.38928007,0
+SBAC.US,D,20180817,000000,151.855,154.052,150.981,153.792,748766.57687149,0
+SBAC.US,D,20180820,000000,154.13,154.876,152.631,153.872,835827.86901898,0
+SBAC.US,D,20180821,000000,154.052,154.459,152.372,152.611,483318.12870516,0
+SBAC.US,D,20180822,000000,152.204,152.303,149.353,150.177,875079.84893916,0
+SBAC.US,D,20180823,000000,150.077,151.29,149.433,150.267,485187.65412802,0
+SBAC.US,D,20180824,000000,150.654,152.254,150.366,152.034,700850.54967661,0
+SBAC.US,D,20180827,000000,152.451,152.829,151.807,152.809,589686.77602743,0
+SBAC.US,D,20180828,000000,152.908,153.177,151.807,152.641,617001.7807517,0
+SBAC.US,D,20180829,000000,152.571,153.852,152.571,153.505,456893.08654083,0
+SBAC.US,D,20180830,000000,153.455,153.742,149.64,150.327,1082437.098425,0
+SBAC.US,D,20180831,000000,150.386,152.372,150.386,151.27,1110241.3812082,0
+SBAC.US,D,20180904,000000,150.833,152.084,150.594,151.935,820917.97590507,0
+SBAC.US,D,20180905,000000,151.935,153.495,150.386,152.73,798839.05180777,0
+SBAC.US,D,20180906,000000,151.875,154.319,151.875,154.032,938701.09778003,0
+SBAC.US,D,20180907,000000,153.673,154.567,153.088,154.15,851583.42791382,0
+SBAC.US,D,20180910,000000,154.746,155.859,154.032,155.044,583720.80529191,0
+SBAC.US,D,20180911,000000,154.557,155.024,154.1,154.229,437377.33515575,0
+SBAC.US,D,20180912,000000,154.786,154.786,153.385,154.459,563738.93098234,0
+SBAC.US,D,20180913,000000,154.876,157.527,154.508,156.932,526892.06481293,0
+SBAC.US,D,20180914,000000,156.932,157.389,155.094,155.591,676945.39019046,0
+SBAC.US,D,20180917,000000,155.849,156.633,155.143,155.511,413997.69654777,0
+SBAC.US,D,20180918,000000,155.531,157.2,155.531,156.703,740095.48238195,0
+SBAC.US,D,20180919,000000,157.13,157.408,156.166,156.425,480121.71340222,0
+SBAC.US,D,20180920,000000,156.653,157.04,155.918,156.723,416043.40234165,0
+SBAC.US,D,20180921,000000,156.385,157.667,155.541,156.445,1182797.4917227,0
+SBAC.US,D,20180924,000000,155.849,156.683,154.339,155.372,613852.68246269,0
+SBAC.US,D,20180925,000000,154.945,155.153,154.042,154.716,686515.50794474,0
+SBAC.US,D,20180926,000000,154.706,155.769,154.349,154.469,515217.85005609,0
+SBAC.US,D,20180927,000000,154.16,155.223,154.022,154.459,476657.5039353,0
+SBAC.US,D,20180928,000000,154.498,156.623,154.229,156.534,759975.67544882,0
+SBAC.US,D,20181001,000000,154.369,157.428,153.335,153.365,481868.41593784,0
+SBAC.US,D,20181002,000000,153.615,154.796,152.352,152.421,602735.1976783,0
+SBAC.US,D,20181003,000000,152.571,153.495,150.524,150.674,1105364.7085381,0
+SBAC.US,D,20181004,000000,150.454,150.604,148.667,149.333,592092.89652319,0
+SBAC.US,D,20181005,000000,149.72,150.474,148.846,148.916,686526.58213949,0
+SBAC.US,D,20181008,000000,148.399,152.024,148.399,150.961,557720.609508,0
+SBAC.US,D,20181009,000000,151.121,152.332,150.207,151.855,453241.62250814,0
+SBAC.US,D,20181010,000000,151.23,153.415,149.075,149.094,999632.32404153,0
+SBAC.US,D,20181011,000000,149.143,149.521,142.479,142.896,1179685.6429979,0
+SBAC.US,D,20181012,000000,144.078,146.125,142.548,143.84,1321049.7524762,0
+SBAC.US,D,20181015,000000,143.423,147.148,142.4,145.32,626332.29320138,0
+SBAC.US,D,20181016,000000,146.422,149.503,145.32,148.976,544943.00225602,0
+SBAC.US,D,20181017,000000,148.667,149.084,147.276,148.449,434266.49317587,0
+SBAC.US,D,20181018,000000,148.509,151.369,147.585,149.403,1063616.0010743,0
+SBAC.US,D,20181019,000000,149.72,153.325,149.72,150.444,723149.95092394,0
+SBAC.US,D,20181022,000000,150.484,152.322,149.62,149.66,1324840.1473158,0
+SBAC.US,D,20181023,000000,148.876,150.704,148.072,150.057,730003.87072943,0
+SBAC.US,D,20181024,000000,149.969,151.757,149.76,150.524,704828.19908194,0
+SBAC.US,D,20181025,000000,151.121,152.898,149.006,152.134,841997.20223991,0
+SBAC.US,D,20181026,000000,150.634,150.634,146.681,147.346,913022.05364389,0
+SBAC.US,D,20181029,000000,148.18,151.141,147.406,150.823,1090009.8341443,0
+SBAC.US,D,20181030,000000,151.548,158.392,150.534,158.074,1317285.5330061,0
+SBAC.US,D,20181031,000000,159.296,160.467,156.793,158.024,1383867.6188252,0
+SBAC.US,D,20181101,000000,158.819,160.418,157.756,159.643,667520.24371292,0
+SBAC.US,D,20181102,000000,159.931,160.726,158.124,160.677,757282.63263452,0
+SBAC.US,D,20181105,000000,160.805,162.673,160.368,162.374,921970.00300218,0
+SBAC.US,D,20181106,000000,164.799,165.653,160.567,161.967,1097845.3303026,0
+SBAC.US,D,20181107,000000,165.653,166.526,163.655,166.249,1070753.8229634,0
+SBAC.US,D,20181108,000000,165.653,167.6,164.928,167.143,1112247.823948,0
+SBAC.US,D,20181109,000000,166.874,168.167,165.503,167.133,935118.0924058,0
+SBAC.US,D,20181112,000000,167.61,169.05,166.874,167.51,790904.89464162,0
+SBAC.US,D,20181113,000000,168.067,168.981,167.203,168.067,1260303.7672906,0
+SBAC.US,D,20181114,000000,168.831,169.765,165.722,167.65,845744.30704544,0
+SBAC.US,D,20181115,000000,166.864,166.864,164.679,165.822,1035257.0018084,0
+SBAC.US,D,20181116,000000,165.812,169.001,165.573,167.63,697401.44138435,0
+SBAC.US,D,20181119,000000,166.963,169.338,166.507,168.731,846687.62708918,0
+SBAC.US,D,20181120,000000,166.507,168.574,164.063,164.461,1376611.0010288,0
+SBAC.US,D,20181121,000000,164.402,165.415,162.087,163.338,1343569.6308735,0
+SBAC.US,D,20181123,000000,163.218,163.218,161.292,161.401,299145.20930174,0
+SBAC.US,D,20181126,000000,161.759,163.765,161.014,161.809,697766.8898111,0
+SBAC.US,D,20181127,000000,161.759,162.077,160.25,160.984,868661.84970883,0
+SBAC.US,D,20181128,000000,161.014,164.083,160.448,164.063,656461.15013721,0
+SBAC.US,D,20181129,000000,164.132,165.434,162.226,164.242,642525.78616135,0
+SBAC.US,D,20181130,000000,164.699,166.646,164.382,166.447,959203.45924287,0
+SBAC.US,D,20181203,000000,167.42,168.434,161.948,165.613,1075224.7774076,0
+SBAC.US,D,20181204,000000,165.93,167.4,164.579,165.493,703942.26350191,0
+SBAC.US,D,20181206,000000,164.997,167.311,161.024,167.133,1111622.6353172,0
+SBAC.US,D,20181207,000000,167.5,167.5,163.498,163.885,615127.22160395,0
+SBAC.US,D,20181210,000000,163.458,165.792,161.689,164.559,819515.58015168,0
+SBAC.US,D,20181211,000000,166.387,167.58,165.315,166.914,799524.64513732,0
+SBAC.US,D,20181212,000000,166.874,167.35,164.579,164.659,758639.72486393,0
+SBAC.US,D,20181213,000000,165.256,169.238,165.256,167.817,839357.51690941,0
+SBAC.US,D,20181214,000000,166.806,169.159,165.852,168.097,889618.25315645,0
+SBAC.US,D,20181217,000000,167.71,168.047,160.318,160.418,1278897.3402765,0
+SBAC.US,D,20181218,000000,161.501,163.18,161.084,161.212,972784.44898673,0
+SBAC.US,D,20181219,000000,160.637,163.765,160.507,160.905,1200974.272288,0
+SBAC.US,D,20181220,000000,160.26,162.137,158.034,159.216,1070161.8569167,0
+SBAC.US,D,20181221,000000,159.593,163.328,157.418,157.657,2028816.6401469,0
+SBAC.US,D,20181224,000000,157.05,158.719,153.872,154.1,852282.10892807,0
+SBAC.US,D,20181226,000000,153.972,160.09,151.23,160.08,1071818.9591492,0
+SBAC.US,D,20181227,000000,158.501,160.795,154.012,159.028,705818.83613961,0
+SBAC.US,D,20181228,000000,160.348,160.865,157.398,158.342,590748.89197849,0
+SBAC.US,D,20181231,000000,158.839,159.335,156.156,157.756,836267.81657406,0
+SBAC.US,D,20190102,000000,156.018,156.882,154.042,156.653,826926.22992964,0
+SBAC.US,D,20190103,000000,156.067,160.418,156.067,158.392,825309.39749608,0
+SBAC.US,D,20190104,000000,158.809,160.845,157.845,158.779,763405.6555865,0
+SBAC.US,D,20190107,000000,159.524,162.484,158.878,160.398,609424.01130751,0
+SBAC.US,D,20190108,000000,161.381,163.468,159.465,162.991,783272.76096865,0
+SBAC.US,D,20190109,000000,162.981,162.981,160.06,160.745,536738.03069098,0
+SBAC.US,D,20190110,000000,160.328,163.925,159.623,163.765,498862.27115477,0
+SBAC.US,D,20190111,000000,163.557,166.07,162.464,165.454,462994.96784829,0
+SBAC.US,D,20190114,000000,164.997,166.259,164.053,164.849,664106.37149487,0
+SBAC.US,D,20190115,000000,165.305,167.4,165.007,166.139,539533.76149296,0
+SBAC.US,D,20190116,000000,166.209,168.901,164.918,168.167,713307.0052808,0
+SBAC.US,D,20190117,000000,167.52,169.894,167.153,169.04,651138.48944219,0
+SBAC.US,D,20190118,000000,169.924,170.112,167.083,168.643,1096073.4591425,0
+SBAC.US,D,20190122,000000,168.514,169.576,166.786,168.751,655379.90603158,0
+SBAC.US,D,20190123,000000,168.603,171.095,167.917,171.007,856374.52726082,0
+SBAC.US,D,20190124,000000,170.609,173.38,168.991,172.009,584293.64318399,0
+SBAC.US,D,20190125,000000,171.822,175.039,171.095,172.745,982058.58371768,0
+SBAC.US,D,20190128,000000,171.871,173.47,170.708,173.093,556458.15130646,0
+SBAC.US,D,20190129,000000,173.301,174.285,172.476,174.205,684131.53583847,0
+SBAC.US,D,20190130,000000,174.115,175.407,172.854,174.255,731539.15681982,0
+SBAC.US,D,20190131,000000,174.076,178.129,172.943,177.87,901400.18962586,0
+SBAC.US,D,20190201,000000,178.267,178.684,173.56,176.519,606157.12385616,0
+SBAC.US,D,20190204,000000,176.42,177.84,175.297,177.8,587245.41945746,0
+SBAC.US,D,20190205,000000,177.195,179.996,176.926,179.877,774471.79637705,0
+SBAC.US,D,20190206,000000,179.331,179.887,176.668,176.798,556894.07188163,0
+SBAC.US,D,20190207,000000,176.539,179.171,175.824,178.973,379658.63211683,0
+SBAC.US,D,20190208,000000,178.904,180.026,177.83,178.546,528778.70490041,0
+SBAC.US,D,20190211,000000,179.201,180.264,178.277,179.271,518402.1844193,0
+SBAC.US,D,20190212,000000,179.43,179.499,177.483,178.536,414395.3608138,0
+SBAC.US,D,20190213,000000,178.684,179.788,177.98,179.638,434681.27210652,0
+SBAC.US,D,20190214,000000,179.321,180.393,178.914,179.489,443912.11680344,0
+SBAC.US,D,20190215,000000,180.344,181.178,179.311,180.751,1367552.3097229,0
+SBAC.US,D,20190219,000000,179.758,181.595,178.337,178.874,896693.65685696,0
+SBAC.US,D,20190220,000000,178.377,179.351,177.343,178.317,669854.88531529,0
+SBAC.US,D,20190221,000000,178.864,178.864,175.734,177.99,796287.96003527,0
+SBAC.US,D,20190222,000000,176.867,179.917,174.781,177.89,1018276.2342763,0
+SBAC.US,D,20190225,000000,177.265,177.96,175.287,176.47,673997.64089691,0
+SBAC.US,D,20190226,000000,176.053,177.463,175.367,176.371,570679.43085588,0
+SBAC.US,D,20190227,000000,176.142,176.887,174.026,175.804,356618.26656619,0
+SBAC.US,D,20190228,000000,175.586,178.347,175.179,175.953,1025189.5520354,0
+SBAC.US,D,20190301,000000,176.589,177.78,174.295,177.453,702369.72784735,0
+SBAC.US,D,20190304,000000,177.79,178.208,175.486,177.82,861044.81721053,0
+SBAC.US,D,20190305,000000,177.82,179.052,176.708,177.443,754165.75018478,0
+SBAC.US,D,20190306,000000,177.343,178.397,177.056,177.642,409990.85153809,0
+SBAC.US,D,20190307,000000,177.642,179.797,176.877,178.704,726486.30377873,0
+SBAC.US,D,20190308,000000,178.704,180.94,177.453,178.794,525126.23412273,0
+SBAC.US,D,20190311,000000,178.595,181.248,178.595,181.158,582925.47675984,0
+SBAC.US,D,20190312,000000,181.009,182.956,180.016,182.349,594668.15017513,0
+SBAC.US,D,20190313,000000,182.718,184.207,182.379,184.128,728865.2421601,0
+SBAC.US,D,20190314,000000,184.376,184.664,182.866,184.604,503005.02673638,0
+SBAC.US,D,20190315,000000,184.714,186.394,184.257,186.084,1131807.872112,0
+SBAC.US,D,20190318,000000,186.184,187.277,185.43,186.681,752957.65621201,0
+SBAC.US,D,20190319,000000,186.751,188.24,186.621,186.988,685359.76471079,0
+SBAC.US,D,20190320,000000,186.701,188.777,185.657,187.694,649119.9657627,0
+SBAC.US,D,20190321,000000,187.198,191.27,186.701,191.071,831690.14716225,0
+SBAC.US,D,20190322,000000,190.118,193.067,190.118,192.094,1025408.0156955,0
+SBAC.US,D,20190325,000000,192.293,192.71,190.426,190.594,779644.45207045,0
+SBAC.US,D,20190326,000000,191.875,191.875,189.432,190.019,672316.37678481,0
+SBAC.US,D,20190327,000000,190.466,190.466,187.665,188.807,846101.70151239,0
+SBAC.US,D,20190328,000000,188.945,190.177,187.515,189.959,1105631.4959571,0
+SBAC.US,D,20190329,000000,189.969,194.945,189.184,194.578,1530850.372022,0
+SBAC.US,D,20190401,000000,195.114,195.114,191.21,192.849,1068728.2520689,0
+SBAC.US,D,20190402,000000,192.989,195.382,192.025,194.558,778199.77302802,0
+SBAC.US,D,20190403,000000,194.677,196.424,192.949,195.025,586126.92578767,0
+SBAC.US,D,20190404,000000,195.392,195.82,192.959,193.058,946331.21796303,0
+SBAC.US,D,20190405,000000,192.621,196.027,192.442,195.869,717486.00368161,0
+SBAC.US,D,20190408,000000,195.879,197.021,194.766,196.346,544647.0192327,0
+SBAC.US,D,20190409,000000,196.267,197.618,194.806,196.047,628253.16261807,0
+SBAC.US,D,20190410,000000,196.574,197.805,196.117,197.358,455135.30981046,0
+SBAC.US,D,20190411,000000,197.756,198.461,196.614,198.144,518459.56888302,0
+SBAC.US,D,20190412,000000,197.558,199.127,195.56,199.028,430778.12182951,0
+SBAC.US,D,20190415,000000,198.561,198.859,196.783,197.935,435768.55668201,0
+SBAC.US,D,20190416,000000,198.69,198.739,192.77,193.803,496340.37498662,0
+SBAC.US,D,20190417,000000,194.905,195.929,192.005,192.273,684558.39570885,0
+SBAC.US,D,20190418,000000,192.492,193.873,188.965,193.107,646796.39835507,0
+SBAC.US,D,20190422,000000,192.452,194.558,191.38,194.29,484945.02858849,0
+SBAC.US,D,20190423,000000,194.18,195.72,193.077,194.886,465930.63620211,0
+SBAC.US,D,20190424,000000,195.114,196.842,193.971,195.7,397460.90355053,0
+SBAC.US,D,20190425,000000,195.313,195.7,193.256,194.448,446838.72445247,0
+SBAC.US,D,20190426,000000,194.597,196.117,194.26,195.929,400862.69482885,0
+SBAC.US,D,20190429,000000,195.531,196.336,194.15,194.717,656221.54483261,0
+SBAC.US,D,20190430,000000,194.528,198.908,192.799,198.541,915740.26508261,0
+SBAC.US,D,20190501,000000,197.766,201.888,197.508,198.621,788204.80461249,0
+SBAC.US,D,20190502,000000,197.955,199.912,197.955,198.978,875512.74927941,0
+SBAC.US,D,20190503,000000,199.732,201.977,199.156,201.63,542811.72313908,0
+SBAC.US,D,20190506,000000,201.233,202.206,199.762,200.786,400341.20093061,0
+SBAC.US,D,20190507,000000,200.369,200.846,197.348,199.137,682688.87028599,0
+SBAC.US,D,20190508,000000,198.809,203.18,198.809,202.633,748909.53465826,0
+SBAC.US,D,20190509,000000,201.71,202.792,199.982,202.007,566124.91657854,0
+SBAC.US,D,20190510,000000,201.898,205.365,201.083,205.038,606996.74916723,0
+SBAC.US,D,20190513,000000,202.842,204.788,202.464,203.934,444586.63593824,0
+SBAC.US,D,20190514,000000,204.511,207.511,203.697,204.134,492424.1370249,0
+SBAC.US,D,20190515,000000,202.037,205.692,201.977,205.048,587274.6150618,0
+SBAC.US,D,20190516,000000,205.662,208.206,205.136,206.894,435902.45376399,0
+SBAC.US,D,20190517,000000,205.445,209.447,204.441,204.63,539449.19491486,0
+SBAC.US,D,20190520,000000,202.157,202.157,194.141,198.054,1530248.3385256,0
+SBAC.US,D,20190521,000000,199.127,201.123,198.789,200.259,719818.63179403,0
+SBAC.US,D,20190522,000000,200.339,201.839,200.339,201.55,480738.8480733,0
+SBAC.US,D,20190523,000000,200.796,204.938,200.159,204.679,451561.36514102,0
+SBAC.US,D,20190524,000000,205.961,206.765,203.378,203.418,505009.4559862,0
+SBAC.US,D,20190528,000000,203.567,204.928,198.611,198.641,1352637.3828842,0
+SBAC.US,D,20190529,000000,199.117,199.962,197.925,198.581,936071.47989931,0
+SBAC.US,D,20190530,000000,198.223,207.411,198.223,207.172,1082019.2992595,0
+SBAC.US,D,20190531,000000,206.865,212.487,206.457,210.898,1020360.1963793,0
+SBAC.US,D,20190603,000000,212.01,212.338,208.206,211.881,782431.12216763,0
+SBAC.US,D,20190604,000000,212.348,212.814,209.268,211.92,505064.82695996,0
+SBAC.US,D,20190605,000000,212.437,215.288,210.898,215.098,624862.4455345,0
+SBAC.US,D,20190606,000000,215.378,216.609,212.934,215.825,477592.77001922,0
+SBAC.US,D,20190607,000000,216.311,217.622,214.781,214.881,474860.46415081,0
+SBAC.US,D,20190610,000000,214.544,216.092,212.397,215.884,473013.08711746,0
+SBAC.US,D,20190611,000000,216.649,217.9,214.274,217.582,421563.38505221,0
+SBAC.US,D,20190612,000000,217.483,221.198,217.483,221.049,812324.40077878,0
+SBAC.US,D,20190613,000000,220.701,221.665,217.682,218.783,877478.92222009,0
+SBAC.US,D,20190614,000000,219.33,222.171,217.94,220.701,809288.05792723,0
+SBAC.US,D,20190617,000000,220.999,222.897,219.917,221.943,950579.68176727,0
+SBAC.US,D,20190618,000000,222.917,225.052,222.678,223.712,802787.50560876,0
+SBAC.US,D,20190619,000000,223.949,228.359,223.77,227.525,611692.20774138,0
+SBAC.US,D,20190620,000000,228.906,230.525,226.88,227.724,537850.4838909,0
+SBAC.US,D,20190621,000000,226.313,227.347,224.644,225.976,859503.49065028,0
+SBAC.US,D,20190624,000000,226.79,229.006,224.913,226.582,452735.22978455,0
+SBAC.US,D,20190625,000000,227.237,227.883,222.251,222.5,449523.71330695,0
+SBAC.US,D,20190626,000000,222.072,222.072,216.798,217.802,623674.48646129,0
+SBAC.US,D,20190627,000000,217.373,220.086,217.373,219.103,373965.48927016,0
+SBAC.US,D,20190628,000000,219.27,219.27,216.916,219.113,854520.10301262,0
+SBAC.US,D,20190701,000000,221.675,221.675,215.458,219.25,633604.01217245,0
+SBAC.US,D,20190702,000000,220.463,224.853,219.987,224.546,656056.43865634,0
+SBAC.US,D,20190703,000000,224.644,228.826,224.436,228.319,321674.1484039,0
+SBAC.US,D,20190705,000000,226.642,228.062,223.195,226.671,391088.20784418,0
+SBAC.US,D,20190708,000000,225.101,228.678,225.101,227.466,369680.78264674,0
+SBAC.US,D,20190709,000000,227.267,229.323,227.267,228.756,579596.17111989,0
+SBAC.US,D,20190710,000000,229.203,230.446,227.814,229.96,522412.04966392,0
+SBAC.US,D,20190711,000000,229.641,230.863,227.585,229.174,441044.90710808,0
+SBAC.US,D,20190712,000000,230.287,230.387,225.856,228.012,384707.45817803,0
+SBAC.US,D,20190715,000000,227.714,229.523,226.989,229.263,552988.90811466,0
+SBAC.US,D,20190716,000000,229.213,229.66,225.906,226.373,477639.08028818,0
+SBAC.US,D,20190717,000000,227.575,228.658,224.207,225.916,443790.30066118,0
+SBAC.US,D,20190718,000000,225.866,226.88,222.221,225.866,869253.81575549,0
+SBAC.US,D,20190719,000000,225.906,227.555,222.351,222.568,456849.7965068,0
+SBAC.US,D,20190722,000000,223.025,226.105,221.804,224.436,593743.95828597,0
+SBAC.US,D,20190723,000000,224.963,227.297,223.82,227.217,404000.71892311,0
+SBAC.US,D,20190724,000000,228.122,228.648,222.082,228.122,618145.44304592,0
+SBAC.US,D,20190725,000000,228.092,228.489,225.648,227.833,349233.79215765,0
+SBAC.US,D,20190726,000000,227.784,231.041,227.029,230.784,423643.32017534,0
+SBAC.US,D,20190729,000000,230.952,232.741,229.393,230.942,925142.25642567,0
+SBAC.US,D,20190730,000000,242.524,242.703,232.094,242.097,1042342.4729588,0
+SBAC.US,D,20190731,000000,242.326,242.326,236.962,239.147,835876.19277788,0
+SBAC.US,D,20190801,000000,238.74,241.61,233.515,240.498,742728.12049761,0
+SBAC.US,D,20190802,000000,241.262,243.577,238.671,242.286,727537.34553503,0
+SBAC.US,D,20190805,000000,239.783,242.813,234.866,238.72,544450.70396213,0
+SBAC.US,D,20190806,000000,239.296,242.346,238.471,241.65,584095.31442347,0
+SBAC.US,D,20190807,000000,241.034,243.328,237.707,241.412,546740.04204052,0
+SBAC.US,D,20190808,000000,242.514,246.279,241.074,246.11,480428.77062029,0
+SBAC.US,D,20190809,000000,246.031,248.187,244.342,247.809,323301.04828722,0
+SBAC.US,D,20190812,000000,247.53,249.458,246.935,248.344,395602.45232243,0
+SBAC.US,D,20190813,000000,249.11,253.867,247.56,253.153,639439.10606092,0
+SBAC.US,D,20190814,000000,252.199,253.123,248.187,248.255,694416.44252663,0
+SBAC.US,D,20190815,000000,249.011,254.007,247.55,253.232,469874.05627821,0
+SBAC.US,D,20190816,000000,254.235,255.06,251.195,253.659,1285427.0881992,0
+SBAC.US,D,20190819,000000,254.364,256.321,251.722,254.206,659551.85721755,0
+SBAC.US,D,20190820,000000,254.573,256.241,252.189,253.42,351542.25839062,0
+SBAC.US,D,20190821,000000,254.017,255.169,252.855,253.788,394769.87422619,0
+SBAC.US,D,20190822,000000,254.076,254.503,250.918,253.897,425514.85908815,0
+SBAC.US,D,20190823,000000,255.03,257.165,252.159,254.166,732206.62873978,0
+SBAC.US,D,20190826,000000,254.702,258.228,253.371,258.218,493009.05585671,0
+SBAC.US,D,20190827,000000,259.887,260.155,257.861,258.437,476121.91560738,0
+SBAC.US,D,20190828,000000,257.622,259.718,255.04,256.778,419654.59657526,0
+SBAC.US,D,20190829,000000,258.595,258.595,255.04,256.182,431616.7403956,0
+SBAC.US,D,20190830,000000,258.159,258.298,255.307,256.093,545165.49289601,0
+SBAC.US,D,20190903,000000,256.501,259.937,255.397,259.46,565721.21184265,0
+SBAC.US,D,20190904,000000,260.473,263.126,259.182,262.757,625798.7183634,0
+SBAC.US,D,20190905,000000,263.473,263.88,256.481,256.828,647883.68293057,0
+SBAC.US,D,20190906,000000,257.325,258.318,255.764,256.044,423379.55299128,0
+SBAC.US,D,20190909,000000,255.437,256.044,245.524,245.911,890631.03860361,0
+SBAC.US,D,20190910,000000,244.292,244.442,232.869,235.263,1407228.1292787,0
+SBAC.US,D,20190911,000000,233.882,238.581,231.817,236.406,1086032.1847389,0
+SBAC.US,D,20190912,000000,237.429,242.356,237.23,239.971,879408.85234157,0
+SBAC.US,D,20190913,000000,239.127,240.13,235.293,237.627,760831.40867953,0
+SBAC.US,D,20190916,000000,237.667,240.775,236.663,240.339,525558.127718,0
+SBAC.US,D,20190917,000000,242.087,247.61,240.647,246.885,673916.09455375,0
+SBAC.US,D,20190918,000000,246.596,248.841,243.021,247.273,663612.05971102,0
+SBAC.US,D,20190919,000000,244.928,246.398,243.071,245.126,760969.33274142,0
+SBAC.US,D,20190920,000000,246.339,251.285,244.679,250.551,979695.75325593,0
+SBAC.US,D,20190923,000000,250.669,253.381,249.278,249.388,532067.74074126,0
+SBAC.US,D,20190924,000000,250.262,252.746,248.207,248.634,801730.42338259,0
+SBAC.US,D,20190925,000000,249.537,249.725,239.098,240.071,1270832.3062632,0
+SBAC.US,D,20190926,000000,240.498,242.216,239.654,240.031,1102547.8360917,0
+SBAC.US,D,20190927,000000,238.948,240.448,229.154,231.101,1185894.2392728,0
+SBAC.US,D,20190930,000000,236.564,236.564,232.294,235.323,828246.07259488,0
+SBAC.US,D,20191001,000000,235.035,236.028,231.23,231.34,724094.27771265,0
+SBAC.US,D,20191002,000000,230.396,231.777,226.77,228.151,639558.90871322,0
+SBAC.US,D,20191003,000000,227.794,232.651,227.714,231.538,841522.01861062,0
+SBAC.US,D,20191004,000000,231.747,234.181,230.694,230.873,474069.16259865,0
+SBAC.US,D,20191007,000000,230.237,231.34,227.158,230.644,424924.90653145,0
+SBAC.US,D,20191008,000000,230.564,234.509,229.016,231.419,759149.13782245,0
+SBAC.US,D,20191009,000000,232.234,233.138,230.714,232.869,387376.33911286,0
+SBAC.US,D,20191010,000000,231.419,237.27,229.483,236.962,616875.93762954,0
+SBAC.US,D,20191011,000000,236.863,238.839,235.353,235.64,517537.3904838,0
+SBAC.US,D,20191014,000000,236.127,238.064,233.345,235.055,323061.44298262,0
+SBAC.US,D,20191015,000000,234.379,234.955,230.495,233.238,362251.00471423,0
+SBAC.US,D,20191016,000000,232.998,233.208,223.77,227.317,863337.17552387,0
+SBAC.US,D,20191017,000000,227.505,235.532,227.505,234.239,826132.91488751,0
+SBAC.US,D,20191018,000000,233.685,240.348,233.685,238.184,963455.95002701,0
+SBAC.US,D,20191021,000000,238.551,240.14,236.246,239.902,520597.89521481,0
+SBAC.US,D,20191022,000000,241.342,244.789,238.918,239.058,808181.64519717,0
+SBAC.US,D,20191023,000000,239.723,242.424,238.511,241.998,781791.83910703,0
+SBAC.US,D,20191024,000000,241.739,242.793,239.306,240.607,757314.84847379,0
+SBAC.US,D,20191025,000000,240.468,240.468,234.229,238.234,473567.80359994,0
+SBAC.US,D,20191028,000000,237.837,240.885,236.028,236.663,742016.35179865,0
+SBAC.US,D,20191029,000000,224.734,236.623,224.734,232.908,1012700.8805919,0
+SBAC.US,D,20191030,000000,233.535,236.286,232.432,236.058,459347.53079549,0
+SBAC.US,D,20191031,000000,236.356,236.753,232.521,234.846,539211.60310023,0
+SBAC.US,D,20191101,000000,234.846,236.366,228.678,234.379,552324.45642964,0
+SBAC.US,D,20191104,000000,234.171,234.171,228.429,228.936,445962.85632221,0
+SBAC.US,D,20191105,000000,228.261,228.339,221.337,223.245,947039.96642705,0
+SBAC.US,D,20191106,000000,224.227,227.128,223.075,225.886,434952.08650541,0
+SBAC.US,D,20191107,000000,224.546,226.323,219.767,221.248,636229.60307327,0
+SBAC.US,D,20191108,000000,221.258,225.568,219.56,222.946,387950.18374992,0
+SBAC.US,D,20191111,000000,221.804,225.191,221.804,223.105,425564.18959204,0
+SBAC.US,D,20191112,000000,223.105,224.367,220.254,220.91,655654.7474104,0
+SBAC.US,D,20191113,000000,221.496,226.373,220.671,225.708,727311.83466011,0
+SBAC.US,D,20191114,000000,226.253,229.443,224.784,229.303,536890.04918256,0
+SBAC.US,D,20191115,000000,229.542,231.727,227.257,231.518,663410.71071556,0
+SBAC.US,D,20191118,000000,231.468,234.131,230.167,230.456,426166.22308847,0
+SBAC.US,D,20191119,000000,230.764,235.025,228.996,234.191,498902.54095386,0
+SBAC.US,D,20191120,000000,234.349,239.068,233.315,235.293,520547.55796594,0
+SBAC.US,D,20191121,000000,234.886,236.554,231.508,232.324,463261.75526727,0
+SBAC.US,D,20191122,000000,232.284,232.701,226.652,227.088,427913.93236907,0
+SBAC.US,D,20191125,000000,227.942,229.443,225.976,226.283,758593.41459497,0
+SBAC.US,D,20191126,000000,226.652,232.691,226.045,231.707,1367859.3669411,0
+SBAC.US,D,20191127,000000,232.064,232.422,229.89,232.154,515024.55502044,0
+SBAC.US,D,20191129,000000,232.045,233.892,230.942,231.111,245002.46442222,0
+SBAC.US,D,20191202,000000,230.774,231.111,225.738,226.88,473578.87779471,0
+SBAC.US,D,20191203,000000,226.84,230.744,226.84,229.65,350543.56737313,0
+SBAC.US,D,20191204,000000,228.539,231.916,227.078,230.038,356346.44542233,0
+SBAC.US,D,20191205,000000,229.71,230.724,228.102,230.594,283812.48329737,0
+SBAC.US,D,20191206,000000,231.588,232.035,228.221,231.131,408925.7153521,0
+SBAC.US,D,20191209,000000,231.508,232.591,229.989,232.452,339345.54299055,0
+SBAC.US,D,20191210,000000,232.304,233.098,228.261,230.267,552540.90659975,0
+SBAC.US,D,20191211,000000,230.465,232.054,228.221,230.426,567328.98357141,0
+SBAC.US,D,20191212,000000,230.992,231.031,222.588,222.887,692468.39099555,0
+SBAC.US,D,20191213,000000,222.578,230.277,222.47,230.157,766636.30021868,0
+SBAC.US,D,20191216,000000,229.125,231.906,228.032,229.363,1017877.5632653,0
+SBAC.US,D,20191217,000000,229.243,230.972,222.241,222.44,1573046.0742557,0
+SBAC.US,D,20191218,000000,222.37,230.446,222.37,228.598,1791191.6029184,0
+SBAC.US,D,20191219,000000,228.339,234.776,228.29,232.751,902529.7574904,0
+SBAC.US,D,20191220,000000,236.574,238.412,232.005,235.76,1229842.6845121,0
+SBAC.US,D,20191223,000000,235.939,237.647,234.756,235.163,386565.90940612,0
+SBAC.US,D,20191224,000000,235.392,235.64,233.495,234.716,207672.3606637,0
+SBAC.US,D,20191226,000000,234.786,236.723,233.952,235.799,263273.87901535,0
+SBAC.US,D,20191227,000000,235.929,236.386,234.469,235.949,319943.55378791,0
+SBAC.US,D,20191230,000000,235.402,235.819,232.771,233.088,823917.06919246,0
+SBAC.US,D,20191231,000000,233.615,237.3,232.731,235.532,805188.59237963,0
+SBAC.US,D,20200102,000000,235.69,236.783,231.797,233.465,568722.31862,0
+SBAC.US,D,20200103,000000,232.324,236.336,232.324,235.571,805655.72204912,0
+SBAC.US,D,20200106,000000,235.571,236.535,232.611,235.789,829472.28797725,0
+SBAC.US,D,20200107,000000,235.62,236.038,230.177,232.064,551843.23233049,0
+SBAC.US,D,20200108,000000,232.432,235.601,232.074,234.598,560503.25262527,0
+SBAC.US,D,20200109,000000,235.482,237.18,234.667,235.74,367198.14953271,0
+SBAC.US,D,20200110,000000,236.643,239.912,235.363,239.286,395985.0154138,0
+SBAC.US,D,20200113,000000,240.785,244.6,240.785,244.382,684453.69423122,0
+SBAC.US,D,20200114,000000,243.666,244.719,240.875,243.031,538447.48366245,0
+SBAC.US,D,20200115,000000,243.378,245.593,243.001,243.845,360380.47254639,0
+SBAC.US,D,20200116,000000,243.765,245.206,241.531,245.047,714213.07576038,0
+SBAC.US,D,20200117,000000,245.017,249.011,244.342,246.329,545583.29206159,0
+SBAC.US,D,20200121,000000,245.633,249.07,245.176,248.693,665296.34405805,0
+SBAC.US,D,20200122,000000,250.132,250.649,245.742,246.895,599614.28824864,0
+SBAC.US,D,20200123,000000,246.169,249.547,245.583,249.238,396274.95796726,0
+SBAC.US,D,20200124,000000,249.238,249.984,246.983,247.42,323960.46624736,0
+SBAC.US,D,20200127,000000,246.011,247.818,244.352,247.023,493516.45532527,0
+SBAC.US,D,20200128,000000,247.76,247.76,245.385,246.04,587421.59982849,0
+SBAC.US,D,20200129,000000,246.05,246.169,241.889,243.686,459701.90502752,0
+SBAC.US,D,20200130,000000,242.206,248.255,241.521,247.997,569974.70937177,0
+SBAC.US,D,20200131,000000,246.07,248.901,243.647,243.905,550252.57526634,0
+SBAC.US,D,20200203,000000,245.216,248.394,243.091,243.925,530469.0297173,0
+SBAC.US,D,20200204,000000,244.56,248.693,244.005,248.424,421267.40202889,0
+SBAC.US,D,20200205,000000,248.951,248.951,245.713,248.821,366047.44002364,0
+SBAC.US,D,20200206,000000,248.981,252.219,248.007,250.679,520354.2629303,0
+SBAC.US,D,20200207,000000,250.878,253.52,250.044,252.963,372189.5911302,0
+SBAC.US,D,20200210,000000,253.262,259.261,252.476,258.745,734485.8993684,0
+SBAC.US,D,20200211,000000,265.987,280.956,265.827,277.578,1818057.5993828,0
+SBAC.US,D,20200212,000000,277.648,286.557,274.806,286.179,1124508.9710266,0
+SBAC.US,D,20200213,000000,286.169,286.289,282.077,283.22,625962.8177947,0
+SBAC.US,D,20200214,000000,283.994,288.076,282.981,287.928,435029.60586867,0
+SBAC.US,D,20200218,000000,287.928,288.046,283.26,285.118,594695.33228953,0
+SBAC.US,D,20200219,000000,287.272,287.272,282.773,283.29,589674.6950877,0
+SBAC.US,D,20200220,000000,283.031,285.772,279.545,285.515,620307.93125718,0
+SBAC.US,D,20200221,000000,285.812,302.838,280.866,288.951,1735323.2971478,0
+SBAC.US,D,20200224,000000,289.1,292.278,287.61,288.813,844506.01072335,0
+SBAC.US,D,20200225,000000,289.18,295.536,280.976,284.511,902075.71550563,0
+SBAC.US,D,20200226,000000,285.892,286.636,278.78,281.74,864010.68791368,0
+SBAC.US,D,20200227,000000,276.584,281.859,264.456,265.727,1355570.0310031,0
+SBAC.US,D,20200228,000000,261.01,262.35,251.395,259.092,1987503.8532582,0
+SBAC.US,D,20200302,000000,260.91,278.76,259.946,278.611,1260035.9731266,0
+SBAC.US,D,20200303,000000,278.382,288.703,275.542,280.161,1221628.6522423,0
+SBAC.US,D,20200304,000000,282.067,297.712,280.986,296.381,1208118.1346469,0
+SBAC.US,D,20200305,000000,290.759,296.828,289.18,293.5,1044334.8212689,0
+SBAC.US,D,20200306,000000,286.021,289.08,270.506,279.108,1073910.9752121,0
+SBAC.US,D,20200309,000000,264.754,270.217,258.527,259.142,1102287.0891425,0
+SBAC.US,D,20200310,000000,264.606,276.784,259.738,275.939,1202174.3123009,0
+SBAC.US,D,20200311,000000,267.178,274.419,265.5,268.916,1119572.9004029,0
+SBAC.US,D,20200312,000000,251.732,276.097,240.358,258.397,1758569.0386738,0
+SBAC.US,D,20200313,000000,270.536,276.744,260.165,275.939,1563030.9752216,0
+SBAC.US,D,20200316,000000,254.106,270.616,241.392,251.305,1700660.0608341,0
+SBAC.US,D,20200317,000000,259.062,274.826,249.527,268.688,1610619.8102988,0
+SBAC.US,D,20200318,000000,262.876,273.972,249.07,254.782,1561752.4091003,0
+SBAC.US,D,20200319,000000,256.381,256.381,227.814,239.991,1426223.3935104,0
+SBAC.US,D,20200320,000000,242.017,243.995,223.334,224.506,1414061.9141846,0
+SBAC.US,D,20200323,000000,226.632,226.632,200.876,210.917,1773545.3769561,0
+SBAC.US,D,20200324,000000,217.255,239.723,215.894,237.14,1739722.7726986,0
+SBAC.US,D,20200325,000000,232.978,245.931,232.978,238.014,1204294.517223,0
+SBAC.US,D,20200326,000000,239.981,261.635,238.234,258.924,1060681.3394653,0
+SBAC.US,D,20200327,000000,245.951,264.357,245.951,255.874,867977.26312427,0
+SBAC.US,D,20200330,000000,263.741,274.488,254.653,272.81,842474.39935916,0
+SBAC.US,D,20200331,000000,268.032,268.509,256.908,264.287,1895954.4920018,0
+SBAC.US,D,20200401,000000,252.864,262.35,246.855,255,852426.07345982,0
+SBAC.US,D,20200402,000000,254.096,272.79,250.968,269.155,1115181.4788119,0
+SBAC.US,D,20200403,000000,267.178,270.406,254.92,259.232,683017.06914859,0
+SBAC.US,D,20200406,000000,267.148,273.456,262.777,271.618,1410182.9257871,0
+SBAC.US,D,20200407,000000,283.408,283.894,270.654,270.823,749916.27963557,0
+SBAC.US,D,20200408,000000,273.217,297.335,271.677,295.695,882673.72630298,0
+SBAC.US,D,20200409,000000,298.496,308.211,291.504,299.38,1416041.17481,0
+SBAC.US,D,20200413,000000,296.51,297.652,278.938,282.911,614689.28753883,0
+SBAC.US,D,20200414,000000,287.61,302.271,283.904,296.242,823088.51807614,0
+SBAC.US,D,20200415,000000,296.212,297.185,288.783,295.458,675398.02316034,0
+SBAC.US,D,20200416,000000,294.186,303.255,293.799,302.201,597467.90795702,0
+SBAC.US,D,20200417,000000,306.95,309.204,301.844,308.201,779065.5737085,0
+SBAC.US,D,20200420,000000,305.202,305.202,293.332,293.937,598411.22800077,0
+SBAC.US,D,20200421,000000,292.09,296.381,287.083,287.829,567755.84344179,0
+SBAC.US,D,20200422,000000,292.229,303.472,290.342,300.086,621299.57505982,0
+SBAC.US,D,20200423,000000,299.699,306.84,297.434,300.195,650971.36977596,0
+SBAC.US,D,20200424,000000,301.834,301.954,290.888,299.36,747436.66675646,0
+SBAC.US,D,20200427,000000,300.146,303.105,297.106,302.301,667073.248943,0
+SBAC.US,D,20200428,000000,310.446,310.446,298.616,298.893,676710.81861075,0
+SBAC.US,D,20200429,000000,299.58,303.175,284.928,285.335,1053743.8598268,0
+SBAC.US,D,20200430,000000,282.007,286.319,279.862,283.815,1715409.8814966,0
+SBAC.US,D,20200501,000000,281.889,286.169,279.177,280.726,596631.30288088,0
+SBAC.US,D,20200504,000000,284.661,287.183,272.274,282.415,814771.79781861,0
+SBAC.US,D,20200505,000000,279.048,291.683,279.048,288.296,746634.29100955,0
+SBAC.US,D,20200506,000000,289.716,293.689,279.227,282.266,836535.61073802,0
+SBAC.US,D,20200507,000000,284.481,286.786,278.541,280.111,893420.72893573,0
+SBAC.US,D,20200508,000000,284.998,288.216,283.001,285.722,723734.86975576,0
+SBAC.US,D,20200511,000000,284.729,294.404,282.872,290.312,1027265.4601786,0
+SBAC.US,D,20200512,000000,290.312,292.547,282.713,283.08,680418.66036216,0
+SBAC.US,D,20200513,000000,282.644,288.037,277.329,278.114,806359.43678824,0
+SBAC.US,D,20200514,000000,273.009,279.147,273.009,276.972,696686.65245046,0
+SBAC.US,D,20200515,000000,276.336,279.425,270.526,278.124,609153.19690862,0
+SBAC.US,D,20200518,000000,285.971,286.528,278.482,283.24,865512.75141982,0
+SBAC.US,D,20200519,000000,279.147,287.153,278.075,278.323,483771.16394495,0
+SBAC.US,D,20200520,000000,280.846,284.244,273.147,277.786,516251.77714778,0
+SBAC.US,D,20200521,000000,274.796,278.353,273.624,275.353,506151.10479046,0
+SBAC.US,D,20200522,000000,276.297,284.481,273.654,283.855,877098.37261866,0
+SBAC.US,D,20200526,000000,287.432,290.352,279.812,287.312,788177.62249809,0
+SBAC.US,D,20200527,000000,287.302,297.096,284.302,296.997,652155.30186928,0
+SBAC.US,D,20200528,000000,298.079,307.337,297.891,304.635,575721.20970223,0
+SBAC.US,D,20200529,000000,304.755,308.876,300.037,308.002,741799.90162853,0
+SBAC.US,D,20200601,000000,308.549,314.519,305.609,311.479,729898.16250682,0
+SBAC.US,D,20200602,000000,308.221,313.745,308.022,312.055,621697.23932585,0
+SBAC.US,D,20200603,000000,306.225,316.723,306.225,308.817,618243.09730871,0
+SBAC.US,D,20200604,000000,306.096,308.856,293.023,294.712,881300.52615394,0
+SBAC.US,D,20200605,000000,306.573,306.573,289.06,291.384,1412741.0647743,0
+SBAC.US,D,20200608,000000,289.735,292.934,287.461,288.891,1145161.3374911,0
+SBAC.US,D,20200609,000000,293.779,303.632,288.346,302.241,892788.49308998,0
+SBAC.US,D,20200610,000000,301.655,305.251,294.911,300.136,595502.74176132,0
+SBAC.US,D,20200611,000000,300.106,300.106,283.885,284.351,1081441.4276424,0
+SBAC.US,D,20200612,000000,289.2,293.143,286.756,291.573,609555.89489954,0
+SBAC.US,D,20200615,000000,288.027,293.927,284.014,293.52,594254.37798946,0
+SBAC.US,D,20200616,000000,299.49,299.49,289.15,296.152,704092.26850352,0
+SBAC.US,D,20200617,000000,299.679,300.791,291.544,292.09,788904.49237171,0
+SBAC.US,D,20200618,000000,292.378,293.857,282.971,283.647,808173.59123735,0
+SBAC.US,D,20200619,000000,286.309,301.537,283.24,296.411,2402819.3789812,0
+SBAC.US,D,20200622,000000,294.971,297.036,285.465,291.325,861710.27564054,0
+SBAC.US,D,20200623,000000,292.15,293.6,286.319,288.037,674767.80080455,0
+SBAC.US,D,20200624,000000,286.071,289.427,276.485,282.147,1108168.4932999,0
+SBAC.US,D,20200625,000000,279.048,283.875,275.65,283.647,1022702.8919415,0
+SBAC.US,D,20200626,000000,285.653,290.173,280.369,288.445,4231816.2692875,0
+SBAC.US,D,20200629,000000,292.517,292.517,281.531,283.537,645436.28589073,0
+SBAC.US,D,20200630,000000,284.034,293.848,283.914,292.12,787399.40863064,0
+SBAC.US,D,20200701,000000,291.921,297.384,285.365,295.468,635715.15638986,0
+SBAC.US,D,20200702,000000,298.209,301.695,294.236,294.702,606259.81184384,0
+SBAC.US,D,20200706,000000,298.566,303.949,295.328,296.5,743094.57566934,0
+SBAC.US,D,20200707,000000,294.374,304.804,293.083,299.53,560215.32356176,0
+SBAC.US,D,20200708,000000,301.725,302.321,296.093,297.275,499392.82575781,0
+SBAC.US,D,20200709,000000,296.371,302.151,294.275,301.774,388176.70136981,0
+SBAC.US,D,20200710,000000,302.898,303.792,295.825,298.496,531860.35127594,0
+SBAC.US,D,20200713,000000,295.109,298.299,283.398,286.051,756115.81520582,0
+SBAC.US,D,20200714,000000,291.236,292.458,285.752,291.325,726735.97653309,0
+SBAC.US,D,20200715,000000,292.11,292.448,283.339,287.193,760198.1660888,0
+SBAC.US,D,20200716,000000,286.885,287.511,283.398,285.882,401167.73855698,0
+SBAC.US,D,20200717,000000,290.411,294.374,285.365,291.841,405449.42494546,0
+SBAC.US,D,20200720,000000,290.997,299.043,290.997,294.901,482195.60805546,0
+SBAC.US,D,20200721,000000,295.875,297.563,289.815,291.067,490021.03676406,0
+SBAC.US,D,20200722,000000,291.374,293.729,289.457,292.398,325597.43358046,0
+SBAC.US,D,20200723,000000,292.865,296.441,288.445,292.865,548204.8559825,0
+SBAC.US,D,20200724,000000,292.676,295.398,289.467,292.865,530563.66374517,0
+SBAC.US,D,20200727,000000,293.103,302.201,292.268,298.556,684689.27255591,0
+SBAC.US,D,20200728,000000,299.837,306.84,299.083,306.145,790261.58460111,0
+SBAC.US,D,20200729,000000,306.106,314.936,306.106,311.37,678886.39450671,0
+SBAC.US,D,20200730,000000,303.959,308.866,303.015,305.34,721961.99185071,0
+SBAC.US,D,20200731,000000,307.595,308.211,301.944,305.469,541437.51624505,0
+SBAC.US,D,20200803,000000,304.566,306.711,298.149,299.44,450228.43479106,0
+SBAC.US,D,20200804,000000,305.489,313.685,301.148,304.268,914319.74791962,0
+SBAC.US,D,20200805,000000,309.076,309.076,297.315,300.493,420518.38376577,0
+SBAC.US,D,20200806,000000,298.426,302.053,294.801,301.337,524689.30680259,0
+SBAC.US,D,20200807,000000,301.138,306.88,300.94,305.211,330654.31360146,0
+SBAC.US,D,20200810,000000,304.536,305.052,292.964,294.951,824204.99825598,0
+SBAC.US,D,20200811,000000,299.977,299.977,288.823,289.875,676723.90629546,0
+SBAC.US,D,20200812,000000,290.957,299.45,290.163,298.466,493592.96794355,0
+SBAC.US,D,20200813,000000,296.828,302.888,296.828,298.696,323013.11922373,0
+SBAC.US,D,20200814,000000,297.106,301.467,295.248,297.265,276561.90597081,0
+SBAC.US,D,20200817,000000,297.126,302.092,296.411,301.734,364956.12846826,0
+SBAC.US,D,20200818,000000,302.986,304.665,300.523,301.477,366106.8379773,0
+SBAC.US,D,20200819,000000,302.261,302.261,290.58,292.418,599472.33720684,0
+SBAC.US,D,20200820,000000,291.673,297.891,291.374,293.957,254286.66660293,0
+SBAC.US,D,20200821,000000,302.748,302.748,293.987,299.49,431977.15509748,0
+SBAC.US,D,20200824,000000,298.209,298.407,291.166,296.093,414161.79597906,0
+SBAC.US,D,20200825,000000,294.761,299.6,292.715,298.993,366288.05207323,0
+SBAC.US,D,20200826,000000,295.198,298.328,293.769,297.999,380295.90168746,0
+SBAC.US,D,20200827,000000,301.158,301.924,297.722,300.414,427318.94608748,0
+SBAC.US,D,20200828,000000,300.444,300.711,296.619,300.671,318694.18327108,0
+SBAC.US,D,20200831,000000,300.156,301.784,298.626,300.553,491949.96014059,0
+SBAC.US,D,20200901,000000,300.106,304.337,297.762,301.1,314031.94728117,0
+SBAC.US,D,20200902,000000,304.357,309.691,299.39,308.519,558483.7222008,0
+SBAC.US,D,20200903,000000,307.178,309.304,297.553,301.248,518774.68006092,0
+SBAC.US,D,20200904,000000,299.967,302.628,290.819,294.871,489199.53286258,0
+SBAC.US,D,20200908,000000,294.394,302.698,289.05,300.274,743165.04781776,0
+SBAC.US,D,20200909,000000,301.844,313.575,301.844,307.714,925479.51599306,0
+SBAC.US,D,20200910,000000,306.94,306.94,297.802,297.921,572667.75218607,0
+SBAC.US,D,20200911,000000,298.696,301.725,297.434,299.093,351202.98533327,0
+SBAC.US,D,20200914,000000,300.424,305.966,300.424,304.119,396584.0286753,0
+SBAC.US,D,20200915,000000,307.02,318.8,306.692,317.527,569127.03010087,0
+SBAC.US,D,20200916,000000,315.065,322.465,315.065,316.336,588496.80346424,0
+SBAC.US,D,20200917,000000,315.651,316.843,302.848,306.721,492644.61417493,0
+SBAC.US,D,20200918,000000,303.811,308.092,300.97,303.145,716622.21649108,0
+SBAC.US,D,20200921,000000,300.98,304.278,296.937,299.57,666987.67561992,0
+SBAC.US,D,20200922,000000,297.901,308.768,297.543,307.555,516003.11113839,0
+SBAC.US,D,20200923,000000,307.397,307.397,298.863,299.63,546896.087512,0
+SBAC.US,D,20200924,000000,299.49,305.778,299.183,300.751,644808.07702489,0
+SBAC.US,D,20200925,000000,298.476,309.651,298.476,308.37,662776.46137986,0
+SBAC.US,D,20200928,000000,311.221,312.104,303.722,304.893,661110.29844242,0
+SBAC.US,D,20200929,000000,306.373,309.224,304.049,308.221,411010.68420009,0
+SBAC.US,D,20200930,000000,309.264,313.475,307.407,312.741,639416.95767143,0
+SBAC.US,D,20201001,000000,314.688,316.286,307.674,309.503,889785.37282268,0
+SBAC.US,D,20201002,000000,308.399,314.826,305.539,312.383,673502.32236808,0
+SBAC.US,D,20201005,000000,311.986,316.207,307.227,316.128,584374.18278218,0
+SBAC.US,D,20201006,000000,316.763,316.763,308.032,309.373,477922.98237178,0
+SBAC.US,D,20201007,000000,310.297,310.297,304.139,307.665,367250.50027153,0
+SBAC.US,D,20201008,000000,314.816,314.816,307.496,309.641,508920.66022304,0
+SBAC.US,D,20201009,000000,309.8,310.605,306.602,308.976,428334.75176959,0
+SBAC.US,D,20201012,000000,308.241,310.108,305.499,308.281,566829.63806266,0
+SBAC.US,D,20201013,000000,308.321,311.032,301.06,303.265,743860.70859707,0
+SBAC.US,D,20201014,000000,304.506,306.573,300.691,301.08,329003.25183869,0
+SBAC.US,D,20201015,000000,299.133,306.175,299.133,304.953,410105.62046551,0
+SBAC.US,D,20201016,000000,306.116,308.231,303.045,304.665,306199.47135773,0
+SBAC.US,D,20201019,000000,306.303,308.321,299.857,302.241,371523.12595522,0
+SBAC.US,D,20201020,000000,303.443,304.606,300.185,301.09,323880.93339416,0
+SBAC.US,D,20201021,000000,298.873,303.712,298.853,301.734,329941.53815754,0
+SBAC.US,D,20201022,000000,302.648,302.648,288.385,288.713,972944.52143812,0
+SBAC.US,D,20201023,000000,288.793,297.066,287.432,296.679,643805.3590275,0
+SBAC.US,D,20201026,000000,295.448,299.917,293.719,297.871,443589.95841071,0
+SBAC.US,D,20201027,000000,297.98,300.681,294.374,296.401,456696.77127025,0
+SBAC.US,D,20201028,000000,293.352,296.927,289.388,290.104,660541.48753024,0
+SBAC.US,D,20201029,000000,290.272,294.534,288.356,289.706,601872.41723274,0
+SBAC.US,D,20201030,000000,287.551,290.024,281.333,285.147,527761.89247332,0
+SBAC.US,D,20201102,000000,290.282,291.603,283.18,288.226,558783.73220403,0
+SBAC.US,D,20201103,000000,291.653,292.666,282.892,285.772,1122693.8098325,0
+SBAC.US,D,20201104,000000,287.889,301.734,287.292,296.589,555148.37609098,0
+SBAC.US,D,20201105,000000,297.812,301.467,296.669,300.304,445065.84654743,0
+SBAC.US,D,20201106,000000,302.728,303.125,296.589,301.1,513088.58442908,0
+SBAC.US,D,20201109,000000,304.019,306.503,291.116,292.12,957599.71449403,0
+SBAC.US,D,20201110,000000,292.189,292.189,281.263,285.405,807896.7363686,0
+SBAC.US,D,20201111,000000,287.998,299.738,285.732,293.222,781415.31648553,0
+SBAC.US,D,20201112,000000,293.58,299.46,288.435,291.623,557400.46460522,0
+SBAC.US,D,20201113,000000,293.391,299.33,291.921,298.526,415962.86274346,0
+SBAC.US,D,20201116,000000,298.129,301.547,289.487,290.094,581513.01355667,0
+SBAC.US,D,20201117,000000,289.2,295.715,288.881,293.401,426172.26355832,0
+SBAC.US,D,20201118,000000,292.01,297.762,290.58,293.6,511981.16495404,0
+SBAC.US,D,20201119,000000,292.676,295.428,288.633,292.855,467719.62202678,0
+SBAC.US,D,20201120,000000,293.897,293.897,284.331,285.315,673632.19247015,0
+SBAC.US,D,20201123,000000,285.395,286.269,280.816,281.55,618286.38734274,0
+SBAC.US,D,20201124,000000,281.55,285.225,274.399,275.273,1203906.9204069,0
+SBAC.US,D,20201125,000000,276.534,280.558,275.412,277.955,1003154.9247172,0
+SBAC.US,D,20201127,000000,285.215,285.215,279.237,281.024,407502.17795419,0
+SBAC.US,D,20201130,000000,280.886,282.673,277.995,282.445,1183459.9299178,0
+SBAC.US,D,20201201,000000,284.381,284.868,281.103,284.024,928318.53682908,0
+SBAC.US,D,20201202,000000,282.951,284.691,276.584,279.782,580865.67653627,0
+SBAC.US,D,20201203,000000,279.942,283.16,278.402,281.68,535139.31966702,0
+SBAC.US,D,20201204,000000,281.76,284.551,279.525,281.73,455011.48017825,0
+SBAC.US,D,20201207,000000,279.038,284.908,277.289,279.118,569659.59819388,0
+SBAC.US,D,20201208,000000,278.134,279.684,273.774,276.217,492065.73581297,0
+SBAC.US,D,20201209,000000,274.33,275.412,270.029,271.33,659166.27389124,0
+SBAC.US,D,20201210,000000,271.538,274.26,269.582,271.052,603300.98835553,0
+SBAC.US,D,20201211,000000,271.469,272.035,267.874,271.071,664291.6125707,0
+SBAC.US,D,20201214,000000,273.117,274.876,269.115,269.662,598050.81329888,0
+SBAC.US,D,20201215,000000,271.558,272.601,269.462,271.737,504193.99255458,0
+SBAC.US,D,20201216,000000,273.386,274.856,270.416,271.21,596395.7245562,0
+SBAC.US,D,20201217,000000,272.244,278.502,272.204,277.399,706017.16490014,0
+SBAC.US,D,20201218,000000,278.511,278.581,270.813,272.373,1648521.7452044,0
+SBAC.US,D,20201221,000000,269.055,273.913,269.055,270.376,576075.58393425,0
+SBAC.US,D,20201222,000000,267.645,271.677,267.525,271.37,518882.40177349,0
+SBAC.US,D,20201223,000000,271.469,274.836,267.972,268.489,536674.60575741,0
+SBAC.US,D,20201224,000000,268.052,270.943,268.052,270.476,185903.51401941,0
+SBAC.US,D,20201228,000000,271.21,271.995,268.509,271.697,458200.84826635,0
+SBAC.US,D,20201229,000000,274.111,275.075,271.22,271.45,450945.2372149,0
+SBAC.US,D,20201230,000000,272.433,273.734,268.558,270.019,371314.72974492,0
+SBAC.US,D,20201231,000000,270.813,277.717,269.402,277.488,721343.85043465,0
+SBAC.US,D,20210104,000000,278.442,279.762,270.149,271.081,882497.54593196,0
+SBAC.US,D,20210105,000000,271.121,273.207,267.675,268.092,793778.14480684,0
+SBAC.US,D,20210106,000000,266.571,267.198,258.208,260.284,867077.23311456,0
+SBAC.US,D,20210107,000000,258.944,261.943,257.523,260.88,854251.30210368,0
+SBAC.US,D,20210108,000000,262.232,265.608,261.705,263.413,561723.42753777,0
+SBAC.US,D,20210111,000000,263.662,264.357,255.229,256.073,977178.89081267,0
+SBAC.US,D,20210112,000000,255.686,258.477,252.029,256.908,703621.11185415,0
+SBAC.US,D,20210113,000000,256.112,261.765,255.744,261.05,741939.83918037,0
+SBAC.US,D,20210114,000000,261.338,263.642,259.381,259.778,540676.4170422,0
+SBAC.US,D,20210115,000000,262.659,265.967,260.612,264.675,547791.08379683,0
+SBAC.US,D,20210119,000000,265.36,266.541,262.609,264.714,431245.25149898,0
+SBAC.US,D,20210120,000000,266.394,270.893,263.284,268.052,779182.35612586,0
+SBAC.US,D,20210121,000000,266.074,269.294,263.393,268.201,443220.48300403,0
+SBAC.US,D,20210122,000000,269.005,270.059,266.064,268.221,652358.66435469,0
+SBAC.US,D,20210125,000000,270.236,274.628,267.078,271.976,795794.65499639,0
+SBAC.US,D,20210126,000000,270.793,273.933,267.188,272.919,653328.15976783,0
+SBAC.US,D,20210127,000000,272.442,274.955,265.677,267.228,574153.70777257,0
+SBAC.US,D,20210128,000000,266.651,270.246,264.546,265.41,491596.59265355,0
+SBAC.US,D,20210129,000000,263.701,265.997,261.318,264.247,819685.72005285,0
+SBAC.US,D,20210201,000000,265.32,274.231,264.119,273.694,830476.01271962,0
+SBAC.US,D,20210202,000000,275.69,280.489,274.598,277.259,1124673.0704578,0
+SBAC.US,D,20210203,000000,272.353,275.462,265.957,267.635,1330146.7000912,0
+SBAC.US,D,20210204,000000,267.198,272.005,265.45,269.721,978324.56659685,0
+SBAC.US,D,20210205,000000,270.109,274.359,269.045,269.363,535062.80704875,0
+SBAC.US,D,20210208,000000,268.281,268.281,259.897,262.609,838702.12592919,0
+SBAC.US,D,20210209,000000,262.629,264.596,259.996,262.262,485792.70785938,0
+SBAC.US,D,20210210,000000,263.88,265.727,260.443,261.625,577581.67442029,0
+SBAC.US,D,20210211,000000,259.867,262.112,258.556,260.662,581562.34406056,0
+SBAC.US,D,20210212,000000,259.867,260.662,256.996,259.599,573822.48867504,0
+SBAC.US,D,20210216,000000,260.294,261.545,252.596,255.229,976040.26224334,0
+SBAC.US,D,20210217,000000,255.07,258.665,253.113,255.277,785661.7667998,0
+SBAC.US,D,20210218,000000,254.633,258.586,254.046,258.467,619628.37839749,0
+SBAC.US,D,20210219,000000,260.364,260.364,257.066,257.453,887930.94857448,0
+SBAC.US,D,20210222,000000,256.471,259.907,252.219,255.417,876334.25318088,0
+SBAC.US,D,20210223,000000,252.189,253.957,243.091,244.699,1418938.5868546,0
+SBAC.US,D,20210224,000000,243.358,246.865,239.355,246.378,1367871.4478808,0
+SBAC.US,D,20210225,000000,246.239,253.55,245.564,252.289,1373148.8050517,0
+SBAC.US,D,20210226,000000,253.321,255.636,250.461,250.928,1704901.4774235,0
+SBAC.US,D,20210301,000000,253.848,256.014,243.438,243.855,808894.4206411,0
+SBAC.US,D,20210302,000000,244.64,244.899,238.879,242.276,940094.43282862,0
+SBAC.US,D,20210303,000000,240.935,240.935,231.598,235.213,1080307.8327979,0
+SBAC.US,D,20210304,000000,235.809,238.254,231.36,232.035,1399979.5654419,0
+SBAC.US,D,20210305,000000,233.198,240.001,229.046,238.194,1235056.6167496,0
+SBAC.US,D,20210308,000000,242.604,245.316,235.372,238.819,1078921.5449642,0
+SBAC.US,D,20210309,000000,240.597,247.42,240.597,244.472,774558.37644509,0
+SBAC.US,D,20210310,000000,244.839,247.818,241.749,246.309,548751.51850518,0
+SBAC.US,D,20210311,000000,247.977,257.831,246.983,254.99,1096467.0964287,0
+SBAC.US,D,20210312,000000,255.09,259.251,253.193,257.335,970014.89355416,0
+SBAC.US,D,20210315,000000,256.639,262.709,255.794,261.725,673788.23794164,0
+SBAC.US,D,20210316,000000,264.228,267.804,261.258,266.114,716875.91622535,0
+SBAC.US,D,20210317,000000,266.861,267.665,260.89,263.94,708648.79627081,0
+SBAC.US,D,20210318,000000,261.397,264.267,257.523,263.89,718007.49757985,0
+SBAC.US,D,20210319,000000,264.257,267.505,261.992,262.311,1279190.3030648,0
+SBAC.US,D,20210322,000000,261,271.19,261,270.217,658970.96536564,0
+SBAC.US,D,20210323,000000,270.139,275.462,269.452,270.256,775206.72021048,0
+SBAC.US,D,20210324,000000,269.115,270.526,263.274,268.618,827861.49601356,0
+SBAC.US,D,20210325,000000,269.105,269.652,265.112,268.519,478807.91120683,0
+SBAC.US,D,20210326,000000,270.833,278.79,269.205,278.591,529105.89701803,0
+SBAC.US,D,20210329,000000,277.051,279.385,274.538,277.429,607426.62927253,0
+SBAC.US,D,20210330,000000,274.896,275.69,269.919,272.343,460404.61302166,0
+SBAC.US,D,20210331,000000,268.489,275.303,268.301,273.634,744516.0995773,0
+SBAC.US,D,20210401,000000,277.628,277.628,272.452,277.211,810348.16038833,0
+SBAC.US,D,20210405,000000,277.031,281.481,276.287,281.084,476269.90711904,0
+SBAC.US,D,20210406,000000,279.992,281.73,277.211,281.432,472842.94721629,0
+SBAC.US,D,20210407,000000,282.117,283.12,279.157,280.17,388116.29667117,0
+SBAC.US,D,20210408,000000,279.872,282.971,275.283,275.68,647170.90748664,0
+SBAC.US,D,20210409,000000,277.299,277.618,270.713,271.797,827469.87221737,0
+SBAC.US,D,20210412,000000,273.584,277.021,271.042,276.525,788808.85159887,0
+SBAC.US,D,20210413,000000,278.253,281.8,276.366,278.154,636532.63331144,0
+SBAC.US,D,20210414,000000,278.025,281.054,276.336,277.061,384247.37572339,0
+SBAC.US,D,20210415,000000,278.164,284.878,278.154,284.371,885118.10310788,0
+SBAC.US,D,20210416,000000,286.011,286.289,281.879,284.264,502380.84485046,0
+SBAC.US,D,20210419,000000,286.169,286.169,282.326,284.024,685532.92484689,0
+SBAC.US,D,20210420,000000,282.316,293.362,282.316,287.899,617552.47025428,0
+SBAC.US,D,20210421,000000,290.421,291.753,285.138,287.242,869248.7820306,0
+SBAC.US,D,20210422,000000,286.14,292.895,281.929,290.411,465438.3379082,0
+SBAC.US,D,20210423,000000,290.838,297.295,290.302,292.308,676949.41717037,0
+SBAC.US,D,20210426,000000,291.743,294.186,290.55,292.587,568485.73355033,0
+SBAC.US,D,20210427,000000,293.46,296.043,289.487,290.62,1052165.2837024,0
+SBAC.US,D,20210428,000000,291.404,295.855,288.871,293.669,481202.95750784,0
+SBAC.US,D,20210429,000000,293.063,294.484,289.17,293.867,520656.28642349,0
+SBAC.US,D,20210430,000000,296.569,297.355,293.46,295.488,557584.69893607,0
+SBAC.US,D,20210503,000000,295.895,296.401,293.699,294.444,505862.16898197,0
+SBAC.US,D,20210504,000000,293.887,295.915,290.491,292.705,591546.23400052,0
+SBAC.US,D,20210505,000000,290.938,292.705,287.382,290.054,590020.00861491,0
+SBAC.US,D,20210506,000000,289.845,289.845,284.958,287.432,541124.41855711,0
+SBAC.US,D,20210507,000000,287.879,290.292,285.147,286.805,801465.64945356,0
+SBAC.US,D,20210510,000000,288.693,289.567,285.653,287.938,622767.40923672,0
+SBAC.US,D,20210511,000000,285.922,287.839,282.534,287.342,535223.88624511,0
+SBAC.US,D,20210512,000000,287.59,287.779,279.782,280.229,462673.81620053,0
+SBAC.US,D,20210513,000000,278.591,280.956,277.478,279.177,612939.56476827,0
+SBAC.US,D,20210514,000000,281.113,286.636,279.535,284.551,467831.37071926,0
+SBAC.US,D,20210517,000000,283.767,284.898,281.66,284.431,440217.36273673,0
+SBAC.US,D,20210518,000000,284.124,289.805,279.515,287.222,667009.82400943,0
+SBAC.US,D,20210519,000000,286.498,289.1,281.829,284.888,494388.29647561,0
+SBAC.US,D,20210520,000000,284.729,292.656,284.551,289.547,413463.11496482,0
+SBAC.US,D,20210521,000000,287.382,289.627,286.309,287.402,620884.79612917,0
+SBAC.US,D,20210524,000000,288.862,294.226,285.673,292.934,956871.83787543,0
+SBAC.US,D,20210525,000000,292.229,297.016,288.871,295.109,532004.31580769,0
+SBAC.US,D,20210526,000000,294.603,297.97,292.08,294.851,626175.24098492,0
+SBAC.US,D,20210527,000000,293.897,295.944,291.772,293.52,1323906.8947218,0
+SBAC.US,D,20210528,000000,295.388,297.732,293.907,294.494,589398.84696392,0
+SBAC.US,D,20210601,000000,294.236,299.35,293.023,298.596,567091.39175676,0
+SBAC.US,D,20210602,000000,302.122,306.175,300.096,305.847,764285.55069666,0
+SBAC.US,D,20210603,000000,306.036,309.513,303.315,305.668,613967.45139009,0
+SBAC.US,D,20210604,000000,306.95,309.443,304.327,308.936,419409.95754577,0
+SBAC.US,D,20210607,000000,312.621,313.346,308.688,311.36,546944.41127092,0
+SBAC.US,D,20210608,000000,312.92,314.638,308.926,313.565,736175.21744032,0
+SBAC.US,D,20210609,000000,315.313,316.108,312.571,312.86,402588.25571995,0
+SBAC.US,D,20210610,000000,312.88,316.913,311.449,314.786,967565.48302438,0
+SBAC.US,D,20210611,000000,315.78,315.78,311.906,313.485,483894.99357715,0
+SBAC.US,D,20210614,000000,313.218,316.157,313.218,316.118,778713.21296644,0
+SBAC.US,D,20210615,000000,316.326,318.393,315.194,315.839,555881.28643445,0
+SBAC.US,D,20210616,000000,317.25,319.128,310.972,313.435,650174.02775393,0
+SBAC.US,D,20210617,000000,311.976,318.254,310.734,317.965,732843.89831041,0
+SBAC.US,D,20210618,000000,316.207,317.984,313.376,314.579,994349.9331456,0
+SBAC.US,D,20210621,000000,316.217,317.537,312.423,317.21,526508.49497658,0
+SBAC.US,D,20210622,000000,316.516,318.254,314.549,317.12,396236.70165812,0
+SBAC.US,D,20210623,000000,317.11,317.11,312.948,313.366,514971.19753664,0
+SBAC.US,D,20210624,000000,315.462,315.75,311.469,311.886,577217.23273851,0
+SBAC.US,D,20210625,000000,311.429,315.572,311.141,315.224,2074827.9058447,0
+SBAC.US,D,20210628,000000,316.246,319.664,314.459,318.918,615134.26881879,0
+SBAC.US,D,20210629,000000,317.44,319.375,316.118,318.094,401416.40456637,0
+SBAC.US,D,20210630,000000,318.323,320.041,314.191,314.836,621935.83788547,0
+SBAC.US,D,20210701,000000,314.688,318.164,312.511,316.147,620132.75763112,0
+SBAC.US,D,20210702,000000,317.003,319.734,316.943,318.918,394210.12401881,0
+SBAC.US,D,20210706,000000,318.264,323.051,317.032,322.236,441941.91688286,0
+SBAC.US,D,20210707,000000,322.922,328.564,320.171,326.786,731677.08088172,0
+SBAC.US,D,20210708,000000,325.902,328.624,323.568,324.909,678017.57359129,0
+SBAC.US,D,20210709,000000,324.909,326.061,322.157,325.326,426275.95829099,0
+SBAC.US,D,20210712,000000,325.366,327.501,323.558,326.588,406075.62032134,0
+SBAC.US,D,20210713,000000,326.478,328.097,324.59,325.147,429533.78503756,0
+SBAC.US,D,20210714,000000,325.395,328.654,323.587,327.75,361218.0843675,0
+SBAC.US,D,20210715,000000,328.554,329.338,325.892,328.285,378561.28009156,0
+SBAC.US,D,20210716,000000,327.66,331.812,327.66,330.044,250027.12860396,0
+SBAC.US,D,20210719,000000,329.16,332.586,326.428,330.461,557200.12235473,0
+SBAC.US,D,20210720,000000,331.455,333.869,329.279,331.225,551734.50387294,0
+SBAC.US,D,20210721,000000,331.225,331.225,326.736,327.928,353846.69764367,0
+SBAC.US,D,20210722,000000,326.766,330.431,323.578,330.034,514875.55676379,0
+SBAC.US,D,20210723,000000,330.739,333.262,328.147,332.954,294038.99877684,0
+SBAC.US,D,20210726,000000,332.487,334.464,329.081,334.077,470664.35108541,0
+SBAC.US,D,20210727,000000,334.047,337.057,331.682,336.649,394025.88968797,0
+SBAC.US,D,20210728,000000,335.884,338.695,334.773,336.182,454750.73322911,0
+SBAC.US,D,20210729,000000,335.677,339.292,333.083,334.326,431083.16555762,0
+SBAC.US,D,20210730,000000,334.783,342.301,334.783,336.848,862391.84199017,0
+SBAC.US,D,20210802,000000,336.848,340.683,335.318,338.199,499364.63689844,0
+SBAC.US,D,20210803,000000,345.747,346.374,328.464,341.815,547376.30486618,0
+SBAC.US,D,20210804,000000,340.563,345.817,337.682,344.834,590836.47879151,0
+SBAC.US,D,20210805,000000,346.651,346.651,339.132,342.709,517744.77994912,0
+SBAC.US,D,20210806,000000,342.013,344.278,340.771,342.788,369276.07116587,0
+SBAC.US,D,20210809,000000,341.795,343.93,341.05,342.38,293587.97702702,0
+SBAC.US,D,20210810,000000,342.292,343.493,336.918,337.155,286355.52111004,0
+SBAC.US,D,20210811,000000,337.613,345.142,337.185,342.282,411343.91678758,0
+SBAC.US,D,20210812,000000,342.102,346.344,341.258,345.967,373512.45403038,0
+SBAC.US,D,20210813,000000,346.711,349.989,345.46,349.512,513962.43906938,0
+SBAC.US,D,20210816,000000,349.562,351.22,347.348,348.162,680685.44778115,0
+SBAC.US,D,20210817,000000,348.598,355.592,347.565,355.333,488842.13839563,0
+SBAC.US,D,20210818,000000,354.201,355.015,347.178,349.354,672467.38853141,0
+SBAC.US,D,20210819,000000,350.506,356.674,347.595,355.492,510527.42520682,0
+SBAC.US,D,20210820,000000,355.8,359.793,354.191,357.756,495487.66199084,0
+SBAC.US,D,20210823,000000,356.565,356.565,353.466,353.734,297171.98914622,0
+SBAC.US,D,20210824,000000,354.578,354.578,347.526,348.351,547534.36382761,0
+SBAC.US,D,20210825,000000,348.956,348.956,344.695,345.907,553581.88090629,0
+SBAC.US,D,20210826,000000,346.921,348.331,344.427,346.791,638938.7538072,0
+SBAC.US,D,20210827,000000,346.582,350.219,345.242,349.115,814872.47231634,0
+SBAC.US,D,20210830,000000,349.662,355.412,348.986,354.866,409598.22099693,0
+SBAC.US,D,20210831,000000,353.118,355.731,350.616,355.195,653618.1023213,0
+SBAC.US,D,20210901,000000,356.039,363.537,353.664,362.525,474815.16062684,0
+SBAC.US,D,20210902,000000,362.892,365.028,358.134,362.853,533594.97287183,0
+SBAC.US,D,20210903,000000,362.922,364.313,359.118,362.624,757512.17048935,0
+SBAC.US,D,20210907,000000,361.889,362.922,355.244,361.313,448647.84517669,0
+SBAC.US,D,20210908,000000,362.227,365.664,359.465,364.701,406669.59985795,0
+SBAC.US,D,20210909,000000,364.998,364.998,355.78,355.87,699977.70178127,0
+SBAC.US,D,20210910,000000,357.231,357.319,347.794,349.105,757342.03058819,0
+SBAC.US,D,20210913,000000,353.078,354.151,347.496,348.946,504237.28258861,0
+SBAC.US,D,20210914,000000,351.32,356.049,349.035,352.81,547827.32661601,0
+SBAC.US,D,20210915,000000,351.847,353.377,348.788,351.717,389750.24376934,0
+SBAC.US,D,20210916,000000,352.343,353.217,348.788,351.687,329073.7239871,0
+SBAC.US,D,20210917,000000,348.738,351.926,346.354,348.986,834582.52548204,0
+SBAC.US,D,20210920,000000,347.605,352.9,346.007,349.712,527095.42729834,0
+SBAC.US,D,20210921,000000,350.376,355.244,349.125,350.626,361796.96272946,0
+SBAC.US,D,20210922,000000,352.026,357.002,348.996,354.708,359155.26390901,0
+SBAC.US,D,20210923,000000,353.923,354.658,346.989,349.929,406773.29459061,0
+SBAC.US,D,20210924,000000,348.211,349.859,340.016,341.298,690967.33423438,0
+SBAC.US,D,20210927,000000,340.99,340.99,332.319,332.468,590186.12153616,0
+SBAC.US,D,20210928,000000,329.706,331.772,326.101,328.117,630377.39452018,0
+SBAC.US,D,20210929,000000,330.044,332.01,328.187,329.269,447009.87109861,0
+SBAC.US,D,20210930,000000,330.739,331.912,327.054,327.093,477201.14622304,0
+SBAC.US,D,20211001,000000,327.7,332.666,325.316,330.054,433900.03800413,0
+SBAC.US,D,20211004,000000,328.852,331.732,326.219,330.64,463112.75701062,0
+SBAC.US,D,20211005,000000,330.64,331.535,325.703,327.283,495447.39219174,0
+SBAC.US,D,20211006,000000,326.141,333.52,323.677,333.282,694625.84548192,0
+SBAC.US,D,20211007,000000,333.809,339.947,333.809,334.345,438993.16084433,0
+SBAC.US,D,20211008,000000,334.007,334.007,325.941,326.389,399402.91461176,0
+SBAC.US,D,20211011,000000,326.438,329.468,324.74,326.349,321343.93605134,0
+SBAC.US,D,20211012,000000,327.223,332.835,326.428,330.401,366529.67086778,0
+SBAC.US,D,20211013,000000,327.79,329.289,320.468,323.26,909314.21189246,0
+SBAC.US,D,20211014,000000,325.007,328.127,322.564,323.428,620570.69169625,0
+SBAC.US,D,20211015,000000,325.027,327.511,319.287,323.458,491929.82524104,0
+SBAC.US,D,20211018,000000,321.105,323.726,319.624,319.991,397963.26929421,0
+SBAC.US,D,20211019,000000,326.131,332.179,323.617,328.693,555726.24770795,0
+SBAC.US,D,20211020,000000,328.713,333.56,328.713,332.776,282936.61516711,0
+SBAC.US,D,20211021,000000,332.954,336.808,330.262,336.58,310329.13925464,0
+SBAC.US,D,20211022,000000,337.464,345.043,336.054,341.983,754458.71297318,0
+SBAC.US,D,20211025,000000,342.778,346.304,338.675,345.55,463839.62688424,0
+SBAC.US,D,20211026,000000,345.609,351.629,345.41,350.406,383571.84984362,0
+SBAC.US,D,20211027,000000,352.204,353.535,343.215,345.679,663246.61128426,0
+SBAC.US,D,20211028,000000,344.049,349.672,343.771,349.305,397567.61851813,0
+SBAC.US,D,20211029,000000,347.407,351.013,339.212,341.695,713395.59883881,0
+SBAC.US,D,20211101,000000,341.695,346.931,339.539,343.741,638382.02383476,0
+SBAC.US,D,20211102,000000,343.354,357.399,340.543,354.568,730530.39835257,0
+SBAC.US,D,20211103,000000,356.952,358.015,344.238,348.291,454322.86661376,0
+SBAC.US,D,20211104,000000,348.549,351.25,341.417,342.817,522845.95674914,0
+SBAC.US,D,20211105,000000,344.675,346.96,339.927,340.593,437546.46831194,0
+SBAC.US,D,20211108,000000,341.625,344.903,334.92,344.328,431083.16555762,0
+SBAC.US,D,20211109,000000,345.36,346.572,339.102,345.787,403840.64647172,0
+SBAC.US,D,20211110,000000,343.831,347.158,338.665,338.914,407385.39553682,0
+SBAC.US,D,20211111,000000,339.49,340.056,332.179,339.322,346608.20125685,0
+SBAC.US,D,20211112,000000,342.003,343.434,338.586,340.156,477547.46649524,0
+SBAC.US,D,20211115,000000,339.699,344.873,338.358,344.407,438983.09339454,0
+SBAC.US,D,20211116,000000,346.324,348.916,342.957,343.721,457175.98187944,0
+SBAC.US,D,20211117,000000,344.258,348.698,341.517,347.178,434407.43747269,0
+SBAC.US,D,20211118,000000,348.479,348.479,340.295,342.182,405697.08420987,0
+SBAC.US,D,20211119,000000,344.715,347.148,341.298,341.934,420749.93511056,0
+SBAC.US,D,20211122,000000,339.351,345.35,337.821,340.771,666449.06705707,0
+SBAC.US,D,20211123,000000,340.771,346.444,340.324,345.857,493265.77582593,0
+SBAC.US,D,20211124,000000,346.661,352.373,343.811,351.32,432097.96449476,0
+SBAC.US,D,20211126,000000,347.575,356.615,347.198,347.933,249391.87252328,0
+SBAC.US,D,20211129,000000,348.43,355.919,346.224,352.413,545262.14041383,0
+SBAC.US,D,20211130,000000,349.632,353.754,337.752,340.751,1409464.1098732,0
+SBAC.US,D,20211201,000000,342.619,350.326,336.064,336.291,586348.40968268,0
+SBAC.US,D,20211202,000000,336.561,346.115,336.361,344.953,700974.37930881,0
+SBAC.US,D,20211203,000000,345.4,351.003,342.182,345.599,746839.66698492,0
+SBAC.US,D,20211206,000000,346.056,353.634,343.711,345.073,875012.39702569,0
+SBAC.US,D,20211207,000000,348.628,357.181,346.721,356.873,491536.18795491,0
+SBAC.US,D,20211208,000000,357.121,358.194,351.083,355.81,320973.4538997,0
+SBAC.US,D,20211209,000000,355.422,355.422,347.357,349.869,397685.40768048,0
+SBAC.US,D,20211210,000000,351.033,356.078,347.357,355.75,432960.7449403,0
+SBAC.US,D,20211213,000000,355.175,364.581,351.49,361.78,574161.76173239,0
+SBAC.US,D,20211214,000000,361.78,361.988,352.016,360.28,731530.09611502,0
+SBAC.US,D,20211215,000000,357.339,367.63,357.339,366.895,671543.19664224,0
+SBAC.US,D,20211216,000000,367.63,370.303,365.752,367.213,599540.7958653,0
+SBAC.US,D,20211217,000000,371.644,377.742,368.446,372.548,1395936.4776132,0
+SBAC.US,D,20211220,000000,370.471,373.849,366.438,371.037,650080.40047105,0
+SBAC.US,D,20211221,000000,373.719,373.749,366.031,369.438,626086.64742691,0
+SBAC.US,D,20211222,000000,370.948,375.279,369.597,374.236,425415.1913354,0
+SBAC.US,D,20211223,000000,373.987,376.113,368.256,370.958,403526.5420388,0
+SBAC.US,D,20211227,000000,371.841,380.255,370.58,379.957,468615.62505657,0
+SBAC.US,D,20211228,000000,380.891,383.085,379.867,381.318,333812.47259528,0
+SBAC.US,D,20211229,000000,383.792,383.792,380.097,381.537,368718.33444844,0
+SBAC.US,D,20211230,000000,382.778,385.739,381.238,385.112,263033.26696577,0
+SBAC.US,D,20211231,000000,385.142,387.685,383.582,385.569,316621.2953628,0
+SBAC.US,D,20220103,000000,384.636,385.569,368.613,376.5,496497.42720308,0
+SBAC.US,D,20220104,000000,376.5,377.852,365.266,366.18,633797.30720809,0
+SBAC.US,D,20220105,000000,365.138,365.148,346.344,347.655,1235562.0027283,0
+SBAC.US,D,20220106,000000,345.271,348.916,340.503,346.076,820634.07382147,0
+SBAC.US,D,20220107,000000,345.003,348.768,339.062,344.824,859376.64078314,0
+SBAC.US,D,20220110,000000,336.629,341.616,333.947,339.539,815283.22426709,0
+SBAC.US,D,20220111,000000,339.122,339.262,333.839,338.655,1053748.8935517,0
+SBAC.US,D,20220112,000000,337.99,341.268,334.374,335.507,975024.45656123,0
+SBAC.US,D,20220113,000000,336.221,337.792,330.282,331.215,731979.10437491,0
+SBAC.US,D,20220114,000000,327.72,328.842,317.687,323.379,1067487.9422569,0
+SBAC.US,D,20220118,000000,320.448,324.839,317.936,323.15,731989.17182468,0
+SBAC.US,D,20220119,000000,326.616,330.203,318.134,318.383,793091.54473233,0
+SBAC.US,D,20220120,000000,318.461,326.071,313.575,313.992,1046380.5270628,0
+SBAC.US,D,20220121,000000,314.339,322.574,309.533,309.572,1215615.3644929,0
+SBAC.US,D,20220124,000000,307.884,324.919,304.268,323.647,1555866.977963,0
+SBAC.US,D,20220125,000000,320.855,326.051,316.993,322.653,1033137.8036313,0
+SBAC.US,D,20220126,000000,321.849,329.954,309.721,312.958,1105946.607135,0
+SBAC.US,D,20220127,000000,313.803,314.668,301.655,303.462,768272.26080679,0
+SBAC.US,D,20220128,000000,304.506,315.224,301.904,314.946,748033.666528,0
+SBAC.US,D,20220131,000000,315.085,322.584,314.082,322.554,661260.30344404,0
+SBAC.US,D,20220201,000000,321.342,323.885,317.22,319.515,553562.75275172,0
+SBAC.US,D,20220202,000000,321.809,323.16,320.29,320.697,551418.38595007,0
+SBAC.US,D,20220203,000000,319.892,321.412,318.561,318.85,437667.27770921,0
+SBAC.US,D,20220204,000000,322.127,326.071,315.194,318.701,765184.5739614,0
+SBAC.US,D,20220207,000000,318.77,322.843,318.274,318.711,643001.97653561,0
+SBAC.US,D,20220208,000000,318.014,319.415,314.648,315.502,472458.37063496,0
+SBAC.US,D,20220209,000000,321.899,324.313,319.694,323.409,563471.13681838,0
+SBAC.US,D,20220210,000000,316.733,322.366,313.317,315.253,634425.51607393,0
+SBAC.US,D,20220211,000000,314.876,316.693,306.463,309.244,769625.3260563,0
+SBAC.US,D,20220214,000000,309.333,310.317,304.635,306.602,638325.64611602,0
+SBAC.US,D,20220215,000000,310.138,311.469,305.331,306.313,624533.23992693,0
+SBAC.US,D,20220216,000000,306.77,306.77,300.166,301.138,645319.50347337,0
+SBAC.US,D,20220217,000000,302.381,302.52,291.951,293.352,839461.21164207,0
+SBAC.US,D,20220218,000000,294.256,295.944,287.968,288.236,731850.24101782,0
+SBAC.US,D,20220222,000000,290.024,297.066,289.03,294.444,845121.13190448,0
+SBAC.US,D,20220223,000000,294.613,300.214,288.533,288.763,708698.1267747,0
+SBAC.US,D,20220224,000000,286.895,300.454,283.865,299.62,909018.22886913,0
+SBAC.US,D,20220225,000000,300.234,305.003,296.401,304.149,637707.50469995,0
+SBAC.US,D,20220228,000000,301.158,303.155,296.49,300.701,977794.01199381,0
+SBAC.US,D,20220301,000000,315.73,325.474,308.201,313.882,1269758.1093724,0
+SBAC.US,D,20220302,000000,312.85,323.2,311.221,318.294,844882.53334487,0
+SBAC.US,D,20220303,000000,319.981,324.273,316.913,323.14,869573.96065828,0
+SBAC.US,D,20220304,000000,321.174,328.147,321.174,327.968,919964.56700738,0
+SBAC.US,D,20220307,000000,326.329,331.385,323.707,328.951,909888.05652952,0
+SBAC.US,D,20220308,000000,330.044,335.736,321.909,322.019,1020554.4981599,0
+SBAC.US,D,20220309,000000,327.362,328.807,323.448,324.005,551920.75169373,0
+SBAC.US,D,20220310,000000,320.737,327.362,316.118,326.578,581999.27138071,0
+SBAC.US,D,20220311,000000,326.836,329.264,318.581,318.731,674901.69788653,0
+SBAC.US,D,20220314,000000,318.918,323.647,314.221,318.551,639301.18199903,0
+SBAC.US,D,20220315,000000,321.939,323.697,313.73,320.081,531239.18962494,0
+SBAC.US,D,20220316,000000,322.127,325.743,316.326,323.677,577657.1802936,0
+SBAC.US,D,20220317,000000,321.899,329.815,321.899,327.858,544721.51836102,0
+SBAC.US,D,20220318,000000,329.736,332.458,327.303,328.415,891810.94371702,0
+SBAC.US,D,20220321,000000,328.415,332.249,323.299,325.405,693005.99281343,0
+SBAC.US,D,20220322,000000,325.256,325.256,317.857,320.568,894344.9208249,0
+SBAC.US,D,20220323,000000,322.733,322.813,314.584,318.333,570700.57250041,0
+SBAC.US,D,20220324,000000,319.038,323.692,316.356,323.23,499428.06183202,0
+SBAC.US,D,20220325,000000,325.087,327.208,322.356,326.786,293495.35648909,0
+SBAC.US,D,20220328,000000,328.237,331.972,326.19,331.652,463568.81248534,0
+SBAC.US,D,20220329,000000,332.477,338.765,331.225,338.477,526365.53718979,0
+SBAC.US,D,20220330,000000,338.06,340.703,335.377,340.683,461502.97179192,0
+SBAC.US,D,20220331,000000,341.556,346.017,340.623,341.795,997946.02620454,0
+SBAC.US,D,20220401,000000,343.146,348.788,341.11,348.251,589008.22991272,0
+SBAC.US,D,20220404,000000,347.585,354.001,347.521,352.701,747124.5758135,0
+SBAC.US,D,20220405,000000,352.523,361.423,351.951,358.154,734830.20615063,0
+SBAC.US,D,20220406,000000,356.863,370.968,355.929,367.61,867074.21287963,0
+SBAC.US,D,20220407,000000,367.492,369.477,364.164,366.816,873533.48865403,0
+SBAC.US,D,20220408,000000,366.359,373.432,364.511,370.223,634190.94449422,0
+SBAC.US,D,20220411,000000,364.611,371.494,358.358,358.88,584902.72389527,0
+SBAC.US,D,20220412,000000,359.425,360.201,350.581,352.105,776972.55090067,0
+SBAC.US,D,20220413,000000,353.317,354.121,346.94,352.234,558283.37995031,0
+SBAC.US,D,20220414,000000,353.277,355.402,350.773,353,402797.65867524,0
+SBAC.US,D,20220418,000000,354.608,357.996,351.49,353.574,570580.76984811,0
+SBAC.US,D,20220419,000000,354.131,361.74,352.294,358.492,496703.80992342,0
+SBAC.US,D,20220420,000000,358.85,370.71,358.532,369.577,581989.20393094,0
+SBAC.US,D,20220421,000000,368.326,374.574,366.309,367.679,437807.21526106,0
+SBAC.US,D,20220422,000000,367.829,367.829,361.73,363.906,549807.59398638,0
+SBAC.US,D,20220425,000000,365.187,366.299,352.631,357.529,971780.72424435,0
+SBAC.US,D,20220426,000000,377.444,377.444,347.605,348.848,837571.55131966,0
+SBAC.US,D,20220427,000000,348.976,355.904,345.887,346.532,963688.50811677,0
+SBAC.US,D,20220428,000000,347.456,357.151,342.699,356.833,728743.42601785,0
+SBAC.US,D,20220429,000000,355.651,355.651,344.129,344.785,694912.76780044,0
+SBAC.US,D,20220502,000000,345.669,349.83,331.465,335.617,833492.22067162,0
+SBAC.US,D,20220503,000000,338.373,350.094,334.633,346.562,1007124.5201626,0
+SBAC.US,D,20220504,000000,348.608,349.712,339.629,349.383,697100.42463613,0
+SBAC.US,D,20220505,000000,348.668,351.717,336.987,340.076,588950.84544902,0
+SBAC.US,D,20220506,000000,340.206,342.867,335.357,339.799,629630.38974703,0
+SBAC.US,D,20220509,000000,338.964,341.914,319.793,320.935,517143.75319767,0
+SBAC.US,D,20220510,000000,324.949,324.949,308.797,313.228,719523.65551568,0
+SBAC.US,D,20220511,000000,316.009,319.545,311.827,312.939,577679.3286831,0
+SBAC.US,D,20220512,000000,315.77,321.68,312.324,321.233,788989.0589498,0
+SBAC.US,D,20220513,000000,323.836,332.099,322.426,331.932,529830.75340169,0
+SBAC.US,D,20220516,000000,328.474,331.295,324.77,326.229,439417.00047977,0
+SBAC.US,D,20220517,000000,328.534,328.534,319.138,323.19,526808.50497981,0
+SBAC.US,D,20220518,000000,321.568,322.812,311.374,312.668,683605.04644304,0
+SBAC.US,D,20220519,000000,311.722,321.13,311.055,317.665,655459.61699859,0
+SBAC.US,D,20220520,000000,321.248,325.689,318.273,325.141,825125.78668624,0
+SBAC.US,D,20220523,000000,326.664,333.862,325.341,332.587,601689.16936233,0
+SBAC.US,D,20220524,000000,332.587,346.713,331.528,345.499,748494.83730583,0
+SBAC.US,D,20220525,000000,344.901,346.275,339.132,344.792,735465.84808838,0
+SBAC.US,D,20220526,000000,346.076,348.266,333.653,336.918,644272.96904751,0
+SBAC.US,D,20220527,000000,339.127,345.987,336.878,345.987,661071.02284044,0
+SBAC.US,D,20220531,000000,340.223,342.527,333.125,335.086,1341328.9149217,0
+SBAC.US,D,20220601,000000,333.881,335.719,328.018,329.581,672459.5849652,0
+SBAC.US,D,20220602,000000,320.89,334.568,313.802,334.449,1234256.1390767,0
+SBAC.US,D,20220603,000000,332.477,332.477,327.322,328.068,798715.21185848,0
+SBAC.US,D,20220606,000000,329.73,334.071,325.759,332.159,448165.08354016,0
+SBAC.US,D,20220607,000000,331.751,336.629,325.021,336.31,593910.95320884,0
+SBAC.US,D,20220608,000000,335.762,344.174,334.469,336.31,663194.63758258,0
+SBAC.US,D,20220609,000000,336.639,342.602,331.353,332.139,592943.57336178,0
+SBAC.US,D,20220610,000000,331.124,331.124,320.299,324.056,857620.90952402,0
+SBAC.US,D,20220613,000000,319.079,319.646,305.76,307.302,642555.19174899,0
+SBAC.US,D,20220614,000000,310.229,310.229,293.226,295.715,991110.28748552,0
+SBAC.US,D,20220615,000000,298.582,304.744,294.401,300.026,868880.88948843,0
+SBAC.US,D,20220616,000000,296.77,296.77,287.991,289.553,813258.05510451,0
+SBAC.US,D,20220617,000000,287.005,293.376,285.382,290.718,1298513.0646189,0
+SBAC.US,D,20220621,000000,293.664,302.558,292.669,301.867,626212.19825796,0
+SBAC.US,D,20220622,000000,299.418,316.331,299.263,310.329,703825.59570735,0
+SBAC.US,D,20220623,000000,312.966,326.366,310.537,324.365,873060.81424817,0
+SBAC.US,D,20220624,000000,326.187,327.635,319.238,326.246,937889.32767515,0
+SBAC.US,D,20220627,000000,327.829,328.616,322.184,322.951,503845.17716736,0
+SBAC.US,D,20220628,000000,323.569,324.853,312.481,313.584,543226.47742115,0
+SBAC.US,D,20220629,000000,309.065,316.769,303.56,315.794,866748.23381313,0
+SBAC.US,D,20220630,000000,315.226,320.304,314.25,318.601,793803.97606171,0
+SBAC.US,D,20220701,000000,317.467,330.079,315.858,328.964,617543.95246325,0
+SBAC.US,D,20220705,000000,327.102,327.431,316.63,323.24,516723.48416563,0
+SBAC.US,D,20220706,000000,325.539,328.571,323.459,325.649,324672.96854643,0
+SBAC.US,D,20220707,000000,327.51,329.645,324.135,324.853,351663.16764391,0
+SBAC.US,D,20220708,000000,324.375,325.937,321.06,322.742,253317.90593318,0
+SBAC.US,D,20220711,000000,322.414,325.499,317.954,322.842,313009.16023465,0
+SBAC.US,D,20220712,000000,321.08,322.613,315.047,316.989,579419.34191733,0
+SBAC.US,D,20220713,000000,313.086,321.458,312.12,318.611,432723.16971975,0
+SBAC.US,D,20220714,000000,312.499,317.865,312.499,316.57,455208.97501222,0
+SBAC.US,D,20220715,000000,322.036,323.857,317.973,319.298,463184.08259876,0
+SBAC.US,D,20220718,000000,319.178,320.373,311.085,312.091,634325.93348613,0
+SBAC.US,D,20220719,000000,315.933,322.224,313.156,321.308,498432.67185481,0
+SBAC.US,D,20220720,000000,320.81,323.678,313.091,313.434,566008.62441132,0
+SBAC.US,D,20220721,000000,312.996,320.338,311.623,319.089,598627.30666881,0
+SBAC.US,D,20220722,000000,321.508,324.27,315.684,319.358,449512.18257953,0
+SBAC.US,D,20220725,000000,319.507,321.721,316.242,318.989,521393.62841174,0
+SBAC.US,D,20220726,000000,319.865,324.047,318.283,322.394,605791.74391622,0
+SBAC.US,D,20220727,000000,323.041,324.723,315.266,319.009,672654.46730199,0
+SBAC.US,D,20220728,000000,320.86,334.061,320.86,333.155,476231.15368251,0
+SBAC.US,D,20220729,000000,330.765,336.037,329.72,334.27,611336.84958163,0
+SBAC.US,D,20220801,000000,332.229,334.558,328.148,331.343,533011.22750964,0
+SBAC.US,D,20220802,000000,343.438,343.573,334.28,336.639,993170.61569562,0
+SBAC.US,D,20220803,000000,337.097,343.2,337.067,342.313,592270.52611615,0
+SBAC.US,D,20220804,000000,341.019,345.569,338.849,344.712,399078.84382378,0
+SBAC.US,D,20220805,000000,341.348,343.876,339.515,343.836,441371.32455191,0
+SBAC.US,D,20220808,000000,346.145,348.993,340.148,343.418,370217.17156422,0
+SBAC.US,D,20220809,000000,343.17,346.455,341.576,344.006,582607.77767494,0
+SBAC.US,D,20220810,000000,349.411,349.76,344.244,348.774,397474.5804637,0
+SBAC.US,D,20220811,000000,348.336,348.336,340.711,341.935,415019.01351556,0
+SBAC.US,D,20220812,000000,343.07,348.794,341.258,348.455,526422.39633946,0
+SBAC.US,D,20220815,000000,347.947,354.978,346.355,353.523,498825.45017279,0
+SBAC.US,D,20220816,000000,350.516,350.894,345.14,346.455,729856.4513428,0
+SBAC.US,D,20220817,000000,342.98,348.953,342.98,345.2,334319.64421761,0
+SBAC.US,D,20220818,000000,345.777,347.181,340.193,342.81,543323.91858954,0
+SBAC.US,D,20220819,000000,344.214,346.135,341.452,342.93,409526.14435281,0
+SBAC.US,D,20220822,000000,342.722,343.508,336.082,337.445,379637.82390664,0
+SBAC.US,D,20220823,000000,337.525,338.461,329.034,332.239,464350.36297512,0
+SBAC.US,D,20220824,000000,331.481,336.369,331.236,332.169,425950.54396525,0
+SBAC.US,D,20220825,000000,333.346,338.354,329.954,338.135,590102.38035115,0
+SBAC.US,D,20220826,000000,336.858,337.666,329.101,329.486,587902.08796141,0
+SBAC.US,D,20220829,000000,328.518,334.738,325.336,330.623,517802.47652311,0
+SBAC.US,D,20220830,000000,330.284,333.496,322.772,323.834,342018.66159935,0
+SBAC.US,D,20220831,000000,325.056,328.308,322.682,324.468,693898.04130253,0
+SBAC.US,D,20220901,000000,323.46,325.929,320.038,325.615,581055.62006987,0
+SBAC.US,D,20220902,000000,328.847,329.196,316.736,317.445,442015.18443815,0
+SBAC.US,D,20220906,000000,317.375,321.435,315.28,318.801,560611.44545082,0
+SBAC.US,D,20220907,000000,319.819,327.67,318.402,326.373,385362.91806061,0
+SBAC.US,D,20220908,000000,324.458,328.917,323.091,328.418,370244.55367697,0
+SBAC.US,D,20220909,000000,329.146,331.755,327.141,329.974,471708.606383,0
+SBAC.US,D,20220912,000000,331.221,333.715,328.697,332.578,309687.89602014,0
+SBAC.US,D,20220913,000000,326.563,327.181,316.048,316.766,334274.03335191,0
+SBAC.US,D,20220914,000000,314.512,318.692,312.923,315.459,471254.51414949,0
+SBAC.US,D,20220915,000000,314.781,315.928,305.454,306.76,673322.55082788,0
+SBAC.US,D,20220916,000000,310.531,312.217,305.254,311,784363.63929319,0
+SBAC.US,D,20220919,000000,310.731,311.17,304.496,310.87,418693.08751799,0
+SBAC.US,D,20220920,000000,309.843,309.843,300.76,301.703,577348.70377954,0
+SBAC.US,D,20220921,000000,303.498,308.935,299.538,299.538,388021.31232831,0
+SBAC.US,D,20220922,000000,297.333,298.839,293.866,294.58,454658.5957875,0
+SBAC.US,D,20220923,000000,293.582,294.979,291.078,294.061,685702.32805491,0
+SBAC.US,D,20220926,000000,293.532,293.532,281.242,285.791,585758.93300503,0
+SBAC.US,D,20220927,000000,286.948,291.707,282.748,283.526,538540.35759782,0
+SBAC.US,D,20220928,000000,286,291.627,284.893,290.809,707279.22722995,0
+SBAC.US,D,20220929,000000,288.544,288.544,280.244,281.591,605348.05094596,0
+SBAC.US,D,20220930,000000,284.773,287.866,280.449,283.965,1041152.2961373,0
+SBAC.US,D,20221003,000000,286.36,291.647,281.791,288.235,572500.04123321,0
+SBAC.US,D,20221004,000000,290.14,296.605,289.682,292.714,535340.66132991,0
+SBAC.US,D,20221005,000000,288.963,289.183,278.818,282.439,677687.04880736,0
+SBAC.US,D,20221006,000000,282.239,283.641,266.318,267.375,796566.99216459,0
+SBAC.US,D,20221007,000000,264.532,266.986,260.362,261.769,857625.85778827,0
+SBAC.US,D,20221010,000000,262.926,264.622,255.344,255.833,652134.58716411,0
+SBAC.US,D,20221011,000000,254.506,260.466,250.047,254.616,778219.8615908,0
+SBAC.US,D,20221012,000000,252.072,252.122,242.056,243.992,1069116.5589148,0
+SBAC.US,D,20221013,000000,236.42,250.735,235.632,249.149,1447506.7052838,0
+SBAC.US,D,20221014,000000,253.918,254.152,240.35,241.518,992995.46392968,0
+SBAC.US,D,20221017,000000,241.687,255.783,241.687,252.531,870668.22876,0
+SBAC.US,D,20221018,000000,256.861,259.694,254.556,257.639,981499.813303,0
+SBAC.US,D,20221019,000000,252.022,256.591,250.287,251.883,636872.87799152,0
+SBAC.US,D,20221020,000000,250.426,251.853,243.513,247.364,1623388.7564965,0
+SBAC.US,D,20221021,000000,249.01,249.01,240.021,247.603,911977.59066492,0
+SBAC.US,D,20221024,000000,248.81,253.439,244.5,246.745,1067884.5956587,0
+SBAC.US,D,20221025,000000,247.324,256.512,247.324,255.983,804670.48358995,0
+SBAC.US,D,20221026,000000,256.003,260.741,254.097,258.158,934127.86899573,0
+SBAC.US,D,20221027,000000,260.891,264.722,257.479,259.614,813292.22155996,0
+SBAC.US,D,20221028,000000,257.379,270.767,256.696,269.361,1003263.1609448,0
+SBAC.US,D,20221031,000000,265.5,271.585,264.422,269.251,1145570.4543889,0
+SBAC.US,D,20221101,000000,278.199,284.354,272.628,275.097,1094757.2327358,0
+SBAC.US,D,20221102,000000,272.673,277.88,266.388,267.705,931866.42952819,0
+SBAC.US,D,20221103,000000,265.29,272.204,262.457,269.65,598484.54206552,0
+SBAC.US,D,20221104,000000,270.967,271.914,265.944,271.655,544539.78810015,0
+SBAC.US,D,20221107,000000,273.94,279.187,272.792,276.473,860157.94825592,0
+SBAC.US,D,20221108,000000,276.473,282.369,272.633,278.089,886988.48406633,0
+SBAC.US,D,20221109,000000,277.8,281.112,273.66,274.069,506376.99467423,0
+SBAC.US,D,20221110,000000,289.312,296.465,286.779,296.156,1268880.0524478,0
+SBAC.US,D,20221111,000000,296.156,301.124,295.936,297.263,777398.88689048,0
+SBAC.US,D,20221114,000000,298.55,298.55,288.524,288.714,947829.82647883,0
+SBAC.US,D,20221115,000000,292.495,295.607,290.29,294.47,544950.77665586,0
+SBAC.US,D,20221116,000000,295.59,298.71,294.525,296.02,439691,0
+SBAC.US,D,20221117,000000,290.52,295.94,285.415,287.86,582453,0
+SBAC.US,D,20221118,000000,291.43,292.83,285.92,290.68,622304,0
+SBAC.US,D,20221121,000000,289.67,296.28,288.85,295.62,739127,0
+SBAC.US,D,20221122,000000,295.5,296.16,289.95,294.06,886869,0
+SBAC.US,D,20221123,000000,293.86,298.84,293.67,297.61,587989,0
+SBAC.US,D,20221125,000000,297.74,299.245,295.12,296.54,313866,0
+SBAC.US,D,20221128,000000,295.96,297.35,290.77,293.26,605738,0
+SBAC.US,D,20221129,000000,292.8,298.87,291.14,294.55,449113,0
+SBAC.US,D,20221130,000000,293.2,300.1,290.62,299.3,1987655,0
+SBAC.US,D,20221201,000000,302.25,307.43,299.11,301.21,586659,0
+SBAC.US,D,20221202,000000,298.3,299.71,291.49,295.25,757259,0
+SBAC.US,D,20221205,000000,293.58,297.23,289.64,293.52,510116,0
+SBAC.US,D,20221206,000000,291.73,295.1427,286.68,288.68,602669,0
+SBAC.US,D,20221207,000000,289.45,295.53,285.59,287.7,573656,0
+SBAC.US,D,20221208,000000,288.39,291.3,287.06,289.27,473991,0
+SBAC.US,D,20221209,000000,288.02,293.21,287.28,288.19,490282,0
+SBAC.US,D,20221212,000000,289.64,290.7,286.73,290.53,571964,0
+SBAC.US,D,20221213,000000,301.38,309.41,299.75,301.48,894792,0
+SBAC.US,D,20221214,000000,300.66,303.47,293.45,294.39,481442,0
+SBAC.US,D,20221215,000000,289.63,294.7731,288.25,288.65,556160,0
+SBAC.US,D,20221216,000000,285.57,285.57,274.77,280.29,1252688,0
+SBAC.US,D,20221219,000000,279.46,282.42,274.59,277.46,766934,0
+SBAC.US,D,20221220,000000,273.83,280.35,272.6616,278.36,634200,0
+SBAC.US,D,20221221,000000,278.52,286.5,277.39,280.68,807465,0
+SBAC.US,D,20221222,000000,276.34,281.7,275.425,280.09,489233,0
+SBAC.US,D,20221223,000000,278.34,283.15,278.065,282.51,350315,0
+SBAC.US,D,20221227,000000,282.65,283.43,278.99,282.5,525140,0
+SBAC.US,D,20221228,000000,283.76,285.955,278.46,278.7,291253,0
+SBAC.US,D,20221229,000000,280.53,285.63,280.53,284.89,375871,0
+SBAC.US,D,20221230,000000,281.7,284.84,277.465,280.31,429178,0
+SBAC.US,D,20230103,000000,282.63,285.47,278.35,281.74,482509,0
+SBAC.US,D,20230104,000000,284.47,296.59,284.47,292.63,777900,0
+SBAC.US,D,20230105,000000,289.59,290.21,280.94,281.37,624787,0
+SBAC.US,D,20230106,000000,283.25,293.78,278.035,291.45,608358,0
+SBAC.US,D,20230109,000000,291.96,296.78,290.39,291.39,500196,0
+SBAC.US,D,20230110,000000,291.3,294.29,287.34,293.83,626404,0
+SBAC.US,D,20230111,000000,295.81,306.355,294.27,306.09,760647,0
+SBAC.US,D,20230112,000000,304.42,312.34,300.626,306.44,740836,0
+SBAC.US,D,20230113,000000,302.06,307.71,302.06,306.55,458629,0
+SBAC.US,D,20230117,000000,302.55,306.44,301.01,302.82,928215,0
+SBAC.US,D,20230118,000000,302.06,303.44,291.58,292.48,826121,0
+SBAC.US,D,20230119,000000,291.75,297.5,289.695,294.45,680607,0
+SBAC.US,D,20230120,000000,293.43,297.08,287.15,296.81,640401,0
+SBAC.US,D,20230123,000000,294.13,295.285,285.27,286.27,1075867,0
+SBAC.US,D,20230124,000000,286.26,291.885,285.01,287.41,797543,0
+SBAC.US,D,20230125,000000,289.14,292.38,286.16,291.65,659816,0
+SBAC.US,D,20230126,000000,292.43,294.555,288.97,291.08,430313,0
+SBAC.US,D,20230127,000000,289.19,291.97,286.89,289.03,974553,0
+SBAC.US,D,20230130,000000,288.92,295.025,287.1,290.2,851317,0
+SBAC.US,D,20230131,000000,291.95,297.725,289.69,297.53,603243,0
+SBAC.US,D,20230201,000000,295.38,302.77,293.69,301.17,527748,0
+SBAC.US,D,20230202,000000,305.1,309.52,297.61,308.09,825346,0
+SBAC.US,D,20230203,000000,302.8,305.34,291.01,297.77,639937,0
+SBAC.US,D,20230206,000000,293.53,296.485,289.5,295.77,503353,0
+SBAC.US,D,20230207,000000,295.62,295.62,288.96,293.13,660096,0
+SBAC.US,D,20230208,000000,292.72,293.97,290.635,292.77,619677,0
+SBAC.US,D,20230209,000000,292.04,294.435,288.09,289.46,547886,0
+SBAC.US,D,20230210,000000,288.17,290.69,285.745,289.49,847223,0
+SBAC.US,D,20230213,000000,290.88,294.28,289.2,291.53,718007,0
+SBAC.US,D,20230214,000000,290.07,291.49,284.87,287.22,611280,0
+SBAC.US,D,20230215,000000,285.17,288.89,283.51,288.68,1295653,0
+SBAC.US,D,20230216,000000,283.77,287.95,282.53,283.59,678624,0
+SBAC.US,D,20230217,000000,279.65,283.21,279.3,281.24,724738,0
+SBAC.US,D,20230221,000000,279.07,279.07,271.71,272.79,952367,0
+SBAC.US,D,20230222,000000,267.12,269.35,256.03,259,2677369,0
+SBAC.US,D,20230223,000000,261.59,266.83,256.8,265.53,1464606,0
+SBAC.US,D,20230224,000000,264.63,264.63,257.11,257.82,749869,0
+SBAC.US,D,20230227,000000,262.51,264.78,256.915,259.9,991424,0
+SBAC.US,D,20230228,000000,259.37,263.72,257.51,259.35,874435,0
+SBAC.US,D,20230301,000000,256.92,259.09,253.41,254.91,1016035,0
+SBAC.US,D,20230302,000000,253.87,258.85,251.48,257.36,629611,0
+SBAC.US,D,20230303,000000,256.6,261.345,256.6,260.35,729920,0
+SBAC.US,D,20230306,000000,262,262.15,254.22,256.17,866456,0
+SBAC.US,D,20230307,000000,256.06,256.27,245.86,246.07,1192588,0
+SBAC.US,D,20230308,000000,246.28,253.46,246.11,250.81,948301,0
+SBAC.US,D,20230309,000000,250.08,253.0125,242.46,243.77,1083527,0
+SBAC.US,D,20230310,000000,243.32,245.395,239.14,240.12,928962,0
+SBAC.US,D,20230313,000000,241.07,253.05,239.215,249.05,1299088,0
+SBAC.US,D,20230314,000000,252.84,254.03,247.3,250.79,1194129,0
+SBAC.US,D,20230315,000000,245.06,258.14,245.06,256.35,1365652,0
+SBAC.US,D,20230316,000000,254.86,260.48,254.33,258.44,1044353,0
+SBAC.US,D,20230317,000000,260,262.92,255.765,255.98,1256823,0
+SBAC.US,D,20230320,000000,255.63,259.21,254.77,257.21,687332,0
+SBAC.US,D,20230321,000000,256.97,258.87,249.7528,254.84,979946,0
+SBAC.US,D,20230322,000000,251.14,253.77,246.02,246.21,762538,0
+SBAC.US,D,20230323,000000,245.91,249.96,243.7,246.9,630630,0
+SBAC.US,D,20230324,000000,244.9,256.55,243.305,256.41,617910,0
+SBAC.US,D,20230327,000000,256.19,257.74,250.7,251.2,613924,0
+SBAC.US,D,20230328,000000,249.47,252.27,247.96,250.73,916068,0
+SBAC.US,D,20230329,000000,254.34,256.25,252.11,254.17,797131,0
+SBAC.US,D,20230330,000000,258.8,258.83,255.93,257.2,505176,0
+SBAC.US,D,20230331,000000,258.21,261.7,257.54,261.07,554820,0
+SBAC.US,D,20230403,000000,259.43,259.43,254.16,255.03,814006,0
+SBAC.US,D,20230404,000000,255.15,257.57,254.03,256.74,608591,0
+SBAC.US,D,20230405,000000,257,262.32,256.74,258.21,512951,0
+SBAC.US,D,20230406,000000,258.6,259.95,256.31,259.68,336375,0
+SBAC.US,D,20230410,000000,257.18,261.84,255.22,261.74,387492,0
+SBAC.US,D,20230411,000000,261.99,265.29,260.46,264,677434,0
+SBAC.US,D,20230412,000000,266.74,266.91,260.275,261.67,609834,0
+SBAC.US,D,20230413,000000,262.6,267.42,261.505,265.35,543380,0
+SBAC.US,D,20230414,000000,264.72,265.72,256.33,258.53,548362,0
+SBAC.US,D,20230417,000000,259.39,264.8,259.39,263.18,537663,0
+SBAC.US,D,20230418,000000,262.85,264.205,260.6,263.05,710475,0
+SBAC.US,D,20230419,000000,260.46,266.77,260.46,265.32,545365,0
+SBAC.US,D,20230420,000000,264.06,264.06,257.26,258.63,715035,0
+SBAC.US,D,20230421,000000,259.57,260.5858,254.565,256.88,463390,0
+SBAC.US,D,20230424,000000,256.59,259,253.65,255.62,404479,0
+SBAC.US,D,20230425,000000,254.43,255.86,251.08,251.62,586864,0
+SBAC.US,D,20230426,000000,250.41,252.545,248.95,250.2,613522,0
+SBAC.US,D,20230427,000000,251.36,257.08,251.1,256.85,501320,0
+SBAC.US,D,20230428,000000,255.63,261.6,255.01,260.89,873351,0
+SBAC.US,D,20230501,000000,258.26,263.08,258.26,261.04,941599,0
+SBAC.US,D,20230502,000000,256.41,257.3,246.38,246.99,970756,0
+SBAC.US,D,20230503,000000,248.21,248.44,240.35,240.92,801925,0
+SBAC.US,D,20230504,000000,241.09,243.26,236.84,238.3,1218868,0
+SBAC.US,D,20230505,000000,238.3,241.92,236.51,239.59,722911,0
+SBAC.US,D,20230508,000000,239.41,240.14,232.22,233.13,707281,0
+SBAC.US,D,20230509,000000,231.34,236.49,229.48,234.12,770903,0
+SBAC.US,D,20230510,000000,237.31,237.34,233.35,237.05,1069940,0
+SBAC.US,D,20230511,000000,235.05,235.63,230.17,233.05,984637,0
+SBAC.US,D,20230512,000000,234.09,236.75,232.35,236.71,579883,0
+SBAC.US,D,20230515,000000,236.78,238.35,230.92,235.28,788870,0
+SBAC.US,D,20230516,000000,235.3,236.08,230.04,231.79,1109033,0
+SBAC.US,D,20230517,000000,232.94,236.54,230.07,234.61,818564,0
+SBAC.US,D,20230518,000000,233.99,235.33,230.61,234.91,956270,0
+SBAC.US,D,20230519,000000,235.89,237.1925,232.97,233.38,554444,0
+SBAC.US,D,20230522,000000,233.96,237.69,233.96,236.46,424405,0
+SBAC.US,D,20230523,000000,235.31,237.09,230.09,230.43,697285,0
+SBAC.US,D,20230524,000000,229.35,229.85,223.91,224.24,615168,0
+SBAC.US,D,20230525,000000,223.41,223.59,219.8352,221.7,965724,0
+SBAC.US,D,20230526,000000,222.81,225.11,221.18,223.8,651947,0
+SBAC.US,D,20230530,000000,224.79,227.72,220.51,221.84,916124,0
+SBAC.US,D,20230531,000000,221.74,222.6,218.61,221.78,1142138,0
+SBAC.US,D,20230601,000000,223.32,223.895,219.87,220.69,922696,0
+SBAC.US,D,20230602,000000,220.96,229.98,220.69,225.65,1528129,0
+SBAC.US,D,20230605,000000,226,228.0449,223.22,224.27,576595,0
+SBAC.US,D,20230606,000000,225.2,225.2,220.8174,223.89,498148,0
+SBAC.US,D,20230607,000000,225.23,228.945,222.54,227.72,498998,0
+SBAC.US,D,20230608,000000,226.47,229.34,225,228.98,500287,0
+SBAC.US,D,20230609,000000,229.61,229.98,220.65,224.12,876065,0
+SBAC.US,D,20230612,000000,224.47,226.75,222.8393,226.47,521095,0
+SBAC.US,D,20230613,000000,227.22,229.73,224,229.53,588109,0
+SBAC.US,D,20230614,000000,230,232.11,227.12,229.82,506760,0
+SBAC.US,D,20230615,000000,228.81,235.02,227.27,233.95,788865,0
+SBAC.US,D,20230616,000000,235.37,237.81,229.72,230.57,1018472,0
+SBAC.US,D,20230620,000000,229.85,230.88,223.63,224.6,995637,0
+SBAC.US,D,20230621,000000,222.8,223.43,219.05,221.19,1269989,0
+SBAC.US,D,20230622,000000,220.81,223.33,215.11,222.58,919963,0
+SBAC.US,D,20230623,000000,222.75,226.99,222.05,223.08,1659911,0
+SBAC.US,D,20230626,000000,222.215,226.04,219.87,224.33,790343,0
+SBAC.US,D,20230627,000000,225.03,226.64,223.58,225.5,930444,0
+SBAC.US,D,20230628,000000,226.01,228.5,224.16,227.37,881782,0
+SBAC.US,D,20230629,000000,226.18,229.79,223.98,229.68,748556,0
+SBAC.US,D,20230630,000000,234.93,235.63,228.29,231.76,1228594,0
+SBAC.US,D,20230703,000000,231.76,236,230.9,234.03,320768,0
+SBAC.US,D,20230705,000000,234.38,241.54,233.5,240.97,1194053,0
+SBAC.US,D,20230706,000000,238.6,241.16,235.72,238.98,805821,0
+SBAC.US,D,20230707,000000,237.36,241.45,234.7901,240.85,769086,0
+SBAC.US,D,20230710,000000,238.43,241.59,236.175,237.83,727212,0
+SBAC.US,D,20230711,000000,239.51,242.05,237.96,241.82,596001,0
+SBAC.US,D,20230712,000000,244.66,245.74,242.04,243.28,806364,0
+SBAC.US,D,20230713,000000,242.76,244.18,239.58,243.85,867121,0
+SBAC.US,D,20230714,000000,241.92,244.67,241.1,243.77,780787,0
+SBAC.US,D,20230717,000000,240.97,242.655,225.5,226.15,2253328,0
+SBAC.US,D,20230718,000000,226.02,231.325,224.48,228.07,1307135,0
+SBAC.US,D,20230719,000000,234.13,239.51,233.2,234.27,1038813,0
+SBAC.US,D,20230720,000000,224.63,225.15,214.51,222.86,2850649,0
+SBAC.US,D,20230721,000000,224.04,228.03,222.48,226.64,1539920,0
+SBAC.US,D,20230724,000000,227.8,228.397,225.21,227.61,1084476,0
+SBAC.US,D,20230725,000000,227.15,229.03,220.1,220.24,1689165,0
+SBAC.US,D,20230726,000000,220,228.52,220,226.4,1460984,0
+SBAC.US,D,20230727,000000,228.2,230.06,221.7,222.4,1016244,0
+SBAC.US,D,20230728,000000,226.06,226.06,218.49,218.88,1001072,0
+SBAC.US,D,20230731,000000,219.05,221.57,217.79,218.95,1048803,0
+SBAC.US,D,20230801,000000,225.85,231.81,224.6,228.1,1909051,0
+SBAC.US,D,20230802,000000,225.5,229.05,223.02,228.56,1123785,0
+SBAC.US,D,20230803,000000,228.18,228.18,220,222.57,1162629,0
+SBAC.US,D,20230804,000000,222.84,229.46,221.81,222.88,928395,0
+SBAC.US,D,20230807,000000,223.24,223.94,218.91,220.11,766154,0
+SBAC.US,D,20230808,000000,219.18,223.37,218.93,223.04,722782,0
+SBAC.US,D,20230809,000000,222.6,228.07,221.03,227.71,730932,0
+SBAC.US,D,20230810,000000,224.96,232.63,224.66,228.32,1121739,0
+SBAC.US,D,20230811,000000,227.49,231.68,227.41,230.06,749772,0
+SBAC.US,D,20230814,000000,229.75,231.19,228.48,231.02,837970,0
+SBAC.US,D,20230815,000000,229.1,231.95,227.865,229.93,781388,0
+SBAC.US,D,20230816,000000,230.07,231.05,219.87,220.48,748494,0
+SBAC.US,D,20230817,000000,220.63,222.99,220.11,220.94,769145,0
+SBAC.US,D,20230818,000000,219.72,222.95,219.25,222.51,595683,0
+SBAC.US,D,20230821,000000,221.8,221.8,215.53,218.22,630415,0
+SBAC.US,D,20230822,000000,218.24,220.0699,216.095,218.11,604919,0
+SBAC.US,D,20230823,000000,218.46,221.01,217.46,220.27,624119,0
+SBAC.US,D,20230824,000000,220.97,222.31,218.58,219.74,456130,0
+SBAC.US,D,20230825,000000,219.48,223.54,219.215,222.33,490066,0
+SBAC.US,D,20230828,000000,222.77,224.66,222.26,222.62,542209,0
+SBAC.US,D,20230829,000000,222.64,227.84,221.94,227.54,622234,0
+SBAC.US,D,20230830,000000,227.52,230.03,226.45,227.12,956201,0
+SBAC.US,D,20230831,000000,228.52,229.17,223.66,224.53,735361,0
+SBAC.US,D,20230901,000000,225.75,226.35,220.54,221.69,495102,0
+SBAC.US,D,20230905,000000,221.13,224.515,220.44,221.84,743137,0
+SBAC.US,D,20230906,000000,221.15,221.15,215.49,217.99,682902,0
+SBAC.US,D,20230907,000000,217.13,222.61,216.99,221.24,764677,0
+SBAC.US,D,20230908,000000,221.96,221.975,216.19,216.92,670743,0
+SBAC.US,D,20230911,000000,217.74,218.1,213.94,215.2,733952,0
+SBAC.US,D,20230912,000000,214.59,214.73,210.9253,214.36,564830,0
+SBAC.US,D,20230913,000000,212.85,214.12,211.07,212.325,720324,0
+SBAC.US,D,20230914,000000,214.05,219.14,213.33,218.82,585502,0
+SBAC.US,D,20230915,000000,219.44,219.89,216.69,218.15,1003501,0
+SBAC.US,D,20230918,000000,218.28,218.88,214.86,215.1,603145,0
+SBAC.US,D,20230919,000000,214.41,215.495,212.56,213.48,545810,0
+SBAC.US,D,20230920,000000,216.27,217.2975,214.31,214.97,463354,0
+SBAC.US,D,20230921,000000,212.76,213.01,204.53,204.68,646712,0
+SBAC.US,D,20230922,000000,204.69,205.795,200.87,201.11,1015663,0
+SBAC.US,D,20230925,000000,200.37,201.57,199.18,201.33,621044,0
+SBAC.US,D,20230926,000000,198.53,200.44,198.01,200.1,714731,0
+SBAC.US,D,20230927,000000,199.74,200.76,192.88,196.06,1185587,0
+SBAC.US,D,20230928,000000,196.09,199.61,195.98,198.46,1139104,0
+SBAC.US,D,20230929,000000,202.51,202.88,199.13,200.17,918578,0
+SBAC.US,D,20231002,000000,198.85,200.87,196.82,198.24,1030491,0
+SBAC.US,D,20231003,000000,197.25,197.25,189.63,189.98,974997,0
+SBAC.US,D,20231004,000000,190.8,193.17,187.2,190.8,884188,0
+SBAC.US,D,20231005,000000,190.12,191.59,187.315,191.28,898569,0
+SBAC.US,D,20231006,000000,188.6,192.75,185.23,191.93,734880,0
+SBAC.US,D,20231009,000000,191.19,194.95,190.82,194.82,960551,0
+SBAC.US,D,20231010,000000,195.3,196,193.17,195.01,605479,0
+SBAC.US,D,20231011,000000,196.09,202.34,195.115,201.6,1080144,0
+SBAC.US,D,20231012,000000,199.85,201.45,197.36,199.93,867373,0
+SBAC.US,D,20231013,000000,200.88,203.51,200.11,201.57,744917,0
+SBAC.US,D,20231016,000000,202.84,204.66,199.15,202.9,766788,0
+SBAC.US,D,20231017,000000,199.87,202.33,198.51,200.41,812713,0
+SBAC.US,D,20231018,000000,199.6,200.52,194.72,194.76,521319,0
+SBAC.US,D,20231019,000000,192.31,193.755,188.11,189.44,1805294,0
+SBAC.US,D,20231020,000000,190.48,193.62,189.1,191.88,1147464,0
+SBAC.US,D,20231023,000000,189.91,196.87,189.01,193.2,1105187,0
+SBAC.US,D,20231024,000000,195,198.18,194.175,197.08,1085204,0
+SBAC.US,D,20231025,000000,196.14,198.03,194.75,195.71,1069430,0
+SBAC.US,D,20231026,000000,197.47,207.77,197.42,206.32,1401531,0
+SBAC.US,D,20231027,000000,205.6,205.6,201.89,204.01,850189,0
+SBAC.US,D,20231030,000000,205.78,207.14,201.14,204.91,939420,0
+SBAC.US,D,20231031,000000,206.03,209.7,204.81,208.63,784564,0
+SBAC.US,D,20231101,000000,209.07,209.75,205.89,207.66,792348,0
+SBAC.US,D,20231102,000000,211.67,220.24,207.68,217.4,1467319,0
+SBAC.US,D,20231103,000000,223.27,234.65,222.92,227.09,1538761,0
+SBAC.US,D,20231106,000000,224.92,225.87,220.39,220.84,1028822,0
+SBAC.US,D,20231107,000000,221.17,222.26,218.33,219.69,640618,0
+SBAC.US,D,20231108,000000,220.24,221.07,218.71,220.03,472126,0
+SBAC.US,D,20231109,000000,220.61,223.49,217.775,218.4,782623,0
+SBAC.US,D,20231110,000000,219.37,220.23,215.7023,218.99,620638,0
+SBAC.US,D,20231113,000000,217.02,219.97,215.47,218.92,449999,0
+SBAC.US,D,20231114,000000,227.4,235.85,226.66,233.65,1063807,0
+SBAC.US,D,20231115,000000,229.74,235.815,229.74,233.85,951454,0
+SBAC.US,D,20231116,000000,234.72,237.38,233,236.01,688235,0
+SBAC.US,D,20231117,000000,238.14,238.14,233.405,233.71,614975,0
+SBAC.US,D,20231120,000000,232.19,236.005,229.68,235.17,522974,0
+SBAC.US,D,20231121,000000,234.77,236.69,233,233.56,564070,0
+SBAC.US,D,20231122,000000,236.54,236.54,233.115,233.21,400267,0
+SBAC.US,D,20231124,000000,232.25,235.7,230.355,235.09,184901,0
+SBAC.US,D,20231127,000000,236.95,239.73,235.84,237.48,906835,0
+SBAC.US,D,20231128,000000,237.76,242.78,236.78,242.17,983545,0
+SBAC.US,D,20231129,000000,243.72,247.24,243.72,245.2,931168,0
+SBAC.US,D,20231130,000000,242.9,249.13,242.9,246.96,1178248,0
+SBAC.US,D,20231201,000000,246.6,251.2,244.71,250.57,801749,0
+SBAC.US,D,20231204,000000,248.11,250,245.82,248.9,590115,0
+SBAC.US,D,20231205,000000,249.14,251.18,247.75,250.39,715973,0
+SBAC.US,D,20231206,000000,252.88,256.4,251.115,251.49,1044733,0
+SBAC.US,D,20231207,000000,250.54,254.085,250.17,251.12,727829,0
+SBAC.US,D,20231208,000000,249.12,251.075,240.11,244.18,1105795,0
+SBAC.US,D,20231211,000000,245.2,245.95,241.52,242.36,710423,0
+SBAC.US,D,20231212,000000,242.71,242.92,238.52,239.57,713436,0
+SBAC.US,D,20231213,000000,239.7,251.75,238.35,248.06,1101262,0
+SBAC.US,D,20231214,000000,254.61,258.76,249.14,250.83,1302987,0
+SBAC.US,D,20231215,000000,251.31,251.4,246.07,248.49,1385412,0
+SBAC.US,D,20231218,000000,248.7,250.328,246.38,246.53,673978,0
+SBAC.US,D,20231219,000000,248.41,249.99,246.42,248.78,477976,0
+SBAC.US,D,20231220,000000,250.39,252.11,246.22,246.3,664700,0
+SBAC.US,D,20231221,000000,248.57,251.95,247.93,251.81,776741,0
+SBAC.US,D,20231222,000000,252.89,254.5699,249.19,251.43,500782,0
+SBAC.US,D,20231226,000000,250.85,253.62,250,252.59,273625,0
+SBAC.US,D,20231227,000000,253.16,256.68,251.955,254.21,505243,0
+SBAC.US,D,20231228,000000,254.37,256.29,252.72,254.25,339018,0
+SBAC.US,D,20231229,000000,252.47,254.2538,251.735,253.69,568255,0
+SBAC.US,D,20240102,000000,251.89,255.895,251.745,254.98,599093,0
+SBAC.US,D,20240103,000000,251.215,254.19,248.05,248.31,530126,0
+SBAC.US,D,20240104,000000,248.55,251.59,247.23,249.89,698123,0
+SBAC.US,D,20240105,000000,246.4,250.37,245.33,246.59,889636,0
+SBAC.US,D,20240108,000000,246.45,249.45,244.1,248.42,679086,0
+SBAC.US,D,20240109,000000,247.13,247.82,243.89,245.58,581997,0
+SBAC.US,D,20240110,000000,245.73,247.04,242.37,242.87,635106,0
+SBAC.US,D,20240111,000000,241.77,241.84,238.2,239.35,699552,0
+SBAC.US,D,20240112,000000,243.11,243.345,239.85,239.9,626873,0
+SBAC.US,D,20240116,000000,238.42,241.56,237.41,238.01,799496,0
+SBAC.US,D,20240117,000000,234.1,239.22,231.205,232.91,796935,0
+SBAC.US,D,20240118,000000,233.17,235.25,230.7985,232.59,1001379,0
+SBAC.US,D,20240119,000000,232.33,233.51,227.96,230.88,1094546,0
+SBAC.US,D,20240122,000000,232.29,236.61,231.27,233.79,773968,0
+SBAC.US,D,20240123,000000,234.87,235.9,231.0628,233.22,655655,0
+SBAC.US,D,20240124,000000,235.48,237.94,227,227.28,1112363,0
+SBAC.US,D,20240125,000000,230.15,234.63,230.15,232.55,1097516,0
+SBAC.US,D,20240126,000000,233,233.7099,227.46,227.91,1003612,0
+SBAC.US,D,20240129,000000,227.23,228.48,225.04,227.57,771175,0
+SBAC.US,D,20240130,000000,227.2,227.2,222.36,223.1,1199368,0
+SBAC.US,D,20240131,000000,224.52,228.67,222.52,223.86,691240,0
+SBAC.US,D,20240201,000000,223.52,231.07,223.2027,230.92,990971,0
+SBAC.US,D,20240202,000000,226.99,227.07,219.875,224.71,1222931,0
+SBAC.US,D,20240205,000000,221.35,222.33,216.7701,217.6,773780,0
+SBAC.US,D,20240206,000000,217,219.75,216.78,218.6,1232941,0
+SBAC.US,D,20240207,000000,220.06,220.58,216.57,217,1305237,0
+SBAC.US,D,20240208,000000,213.91,217.43,213.82,216.2,1317646,0
+SBAC.US,D,20240209,000000,217,218.18,214,217.45,1035256,0
+SBAC.US,D,20240212,000000,217.33,218.88,214.91,215.65,1011748,0
+SBAC.US,D,20240213,000000,210.28,210.65,206.75,208.89,1656629,0
+SBAC.US,D,20240214,000000,210.67,212,208.39,209.07,809513,0
+SBAC.US,D,20240215,000000,210.92,212.8,208.68,211.97,609954,0
+SBAC.US,D,20240216,000000,208.83,209.6299,205.95,206.8,849931,0
+SBAC.US,D,20240220,000000,206.63,208.34,205.585,207.04,1270958,0
+SBAC.US,D,20240221,000000,207.16,208.73,205.47,207.48,916365,0
+SBAC.US,D,20240222,000000,207.48,211.38,206.34,211.2,1330513,0
+SBAC.US,D,20240223,000000,211.35,215.445,210.6678,212.96,1045986,0
+SBAC.US,D,20240226,000000,211.89,213.28,207.14,207.78,1477370,0
+SBAC.US,D,20240227,000000,203.43,206.985,196.91,199.95,3033381,0
+SBAC.US,D,20240228,000000,199.02,206.51,199.02,205.16,2199492,0
+SBAC.US,D,20240229,000000,207.3,211.4,206.525,209.23,1769078,0
+SBAC.US,D,20240301,000000,208.67,209.98,205.735,208.29,1284669,0
+SBAC.US,D,20240304,000000,208.12,213.18,205.905,212.05,1014337,0
+SBAC.US,D,20240305,000000,213.05,220.97,213.05,216.5,1554970,0
+SBAC.US,D,20240306,000000,216.92,217.44,214.59,216.97,1410950,0
+SBAC.US,D,20240307,000000,221.09,221.09,216.6,218.125,933886,0
+SBAC.US,D,20240308,000000,219.87,224.155,219.08,223.7,1186184,0
+SBAC.US,D,20240311,000000,221.27,225.34,221.27,223.75,951852,0
+SBAC.US,D,20240312,000000,222.49,225.18,217.76,220.37,1085693,0
+SBAC.US,D,20240313,000000,220.71,221.94,218.33,219.8,836954,0
+SBAC.US,D,20240314,000000,216.78,217.095,212.38,216.13,1057221,0
+SBAC.US,D,20240315,000000,214.88,216.86,213.6,215.48,1200724,0
+SBAC.US,D,20240318,000000,214.41,215.87,213.12,213.26,815952,0
+SBAC.US,D,20240319,000000,214.05,215.89,212.32,215.08,467893,0
+SBAC.US,D,20240320,000000,213.08,215.75,211.32,215.72,956540,0
+SBAC.US,D,20240321,000000,216.84,219.1099,214.715,215.02,656200,0
+SBAC.US,D,20240322,000000,215.37,216.205,213.69,215.47,879517,0
+SBAC.US,D,20240325,000000,216.08,218.83,215.42,218.38,885458,0
+SBAC.US,D,20240326,000000,218.48,218.48,214.02,214.21,893713,0
+SBAC.US,D,20240327,000000,216.27,218.685,215.5,218.08,772561,0
+SBAC.US,D,20240328,000000,219.94,219.94,216.04,216.7,888827,0
+SBAC.US,D,20240401,000000,216.39,216.5,211.88,213.92,1045556,0
+SBAC.US,D,20240402,000000,212,214.77,209.05,212.95,933221,0
+SBAC.US,D,20240403,000000,212.31,215.11,209.8,214.64,1232763,0
+SBAC.US,D,20240404,000000,216.88,218.715,212.78,213.79,1240743,0
+SBAC.US,D,20240405,000000,212,214.935,210.955,213.4,630451,0
+SBAC.US,D,20240408,000000,212.71,213.71,209.245,213.01,651250,0
+SBAC.US,D,20240409,000000,215.04,218.61,214.43,218.6,753771,0
+SBAC.US,D,20240410,000000,209.74,211.26,203.775,204.38,1115389,0
+SBAC.US,D,20240411,000000,205.88,207.185,203.205,205.04,786769,0
+SBAC.US,D,20240412,000000,204.1,204.392,200.63,201.84,872520,0
+SBAC.US,D,20240415,000000,202.08,202.77,197.84,199.86,917932,0
+SBAC.US,D,20240416,000000,199.04,199.04,194.71,195.06,816977,0
+SBAC.US,D,20240417,000000,197.14,198.04,195.185,196.22,761674,0
+SBAC.US,D,20240418,000000,197.12,197.89,193.94,195.95,627346,0
+SBAC.US,D,20240419,000000,196.38,196.78,194.9,196.06,698275,0
+SBAC.US,D,20240422,000000,196.16,197.6,195.05,196.8,1068397,0
+SBAC.US,D,20240423,000000,196.06,200.17,195.61,198.3,773094,0
+SBAC.US,D,20240424,000000,196.1,199.97,195.19,199,808784,0
+SBAC.US,D,20240425,000000,197.05,198.82,195.32,197.93,789851,0
+SBAC.US,D,20240426,000000,197.4,199.79,195.835,196.23,644235,0
+SBAC.US,D,20240429,000000,198.55,201.9,198.03,201.89,780451,0
+SBAC.US,D,20240430,000000,192.12,198.435,185.89,186.12,2540056,0
+SBAC.US,D,20240501,000000,188.7,194.53,183.64,189.12,1685848,0
+SBAC.US,D,20240502,000000,190.4,194.27,187.54,193.87,1094173,0
+SBAC.US,D,20240503,000000,196.47,200.71,192.81,193.09,1072792,0
+SBAC.US,D,20240506,000000,193.86,194.1099,189.91,192.59,881408,0
+SBAC.US,D,20240507,000000,194.25,197.699,193.655,196,962913,0
+SBAC.US,D,20240508,000000,195.22,197.72,194.85,197.22,769672,0
+SBAC.US,D,20240509,000000,197.96,201.225,196.46,198.48,827530,0
+SBAC.US,D,20240510,000000,198.69,198.69,195.87,197.51,714224,0
+SBAC.US,D,20240513,000000,199.79,200,196.33,198.03,719232,0
+SBAC.US,D,20240514,000000,200.2,200.26,197.77,199.1,1017811,0
+SBAC.US,D,20240515,000000,204.42,208.225,201.63,202.36,1247777,0
+SBAC.US,D,20240516,000000,202.06,206.28,200.94,202.87,825561,0
+SBAC.US,D,20240517,000000,202.75,202.885,198.35,199.38,853268,0
+SBAC.US,D,20240520,000000,199.63,200.2,196.2,198.41,858871,0
+SBAC.US,D,20240521,000000,198.41,199.61,196.965,198.37,599145,0
+SBAC.US,D,20240522,000000,196.88,197.42,192.56,193.77,1016005,0
+SBAC.US,D,20240523,000000,193.04,193.515,188.58,188.79,730863,0
+SBAC.US,D,20240524,000000,188.59,189.7,187.72,188.09,500632,0
+SBAC.US,D,20240528,000000,188.93,192.01,186.23,187.29,790335,0
+SBAC.US,D,20240529,000000,186.02,187.52,185.44,186.38,781227,0
+SBAC.US,D,20240530,000000,188.02,193.495,187.49,193.2,1065308,0
+SBAC.US,D,20240531,000000,194.87,197.95,193.95,196.68,1592560,0
+SBAC.US,D,20240603,000000,197.09,200.4,196.3501,196.76,681639,0
+SBAC.US,D,20240604,000000,196.76,200.235,195.9101,198.63,741896,0
+SBAC.US,D,20240605,000000,198.8,198.87,196.18,196.89,504308,0
+SBAC.US,D,20240606,000000,195.83,197.3,194.7,195.37,438197,0
+SBAC.US,D,20240607,000000,191.12,193.71,188.88,193.39,785997,0
+SBAC.US,D,20240610,000000,192.67,194.32,191.07,193.16,988232,0
+SBAC.US,D,20240611,000000,192.98,195.79,192.24,192.35,903038,0
+SBAC.US,D,20240612,000000,199.92,202.86,195.17,196.29,1198660,0
+SBAC.US,D,20240613,000000,196.6,198.285,195.2,197.01,952714,0
+SBAC.US,D,20240614,000000,195.78,198.11,194.95,195.96,596314,0
+SBAC.US,D,20240617,000000,195,195,190.325,191.19,619511,0
+SBAC.US,D,20240618,000000,191.2,193.48,190.5,191.19,530571,0
+SBAC.US,D,20240620,000000,190.17,191.3847,189.32,190.78,540930,0
+SBAC.US,D,20240621,000000,191.28,195.18,190.58,194.63,1193645,0
+SBAC.US,D,20240624,000000,194.89,199.53,194.565,197.17,721427,0
+SBAC.US,D,20240625,000000,196.32,196.41,191.46,192.67,553531,0
+SBAC.US,D,20240626,000000,191.29,193.8,190.4588,193.57,746700,0
+SBAC.US,D,20240627,000000,193.2,196.95,192.25,196.95,879812,0
+SBAC.US,D,20240628,000000,197.61,198.79,195.06,196.3,1463509,0
+SBAC.US,D,20240701,000000,194.83,195.81,189.47,189.78,956911,0
+SBAC.US,D,20240702,000000,191.29,191.29,187.06,189,1232349,0
+SBAC.US,D,20240703,000000,189.96,193.48,189.215,192.18,474519,0
+SBAC.US,D,20240705,000000,192.31,192.32,189.07,190.83,666493,0
+SBAC.US,D,20240708,000000,191.59,194.65,190.91,193.96,655049,0
+SBAC.US,D,20240709,000000,193,196.22,192.1,195.53,714117,0
+SBAC.US,D,20240710,000000,197.2,197.21,191.79,195.19,572432,0
+SBAC.US,D,20240711,000000,199.75,209.9,199.26,209.86,1495808,0
+SBAC.US,D,20240712,000000,210.85,215.47,210.3,212.83,1345152,0
+SBAC.US,D,20240715,000000,210.01,212.08,208.0374,210.26,888746,0
+SBAC.US,D,20240716,000000,212.7,213.53,209.9,213.06,776760,0
+SBAC.US,D,20240717,000000,212.91,214.79,211.18,214.22,651714,0
+SBAC.US,D,20240718,000000,210.46,215.16,210.1,211.25,802743,0
+SBAC.US,D,20240719,000000,211.64,212.07,208.15,209,768504,0
+SBAC.US,D,20240722,000000,209.89,211.02,207.64,208.82,477762,0
+SBAC.US,D,20240723,000000,208.64,209.97,206.901,207.33,533674,0
+SBAC.US,D,20240724,000000,208.65,209.32,204.57,205.45,678085,0
+SBAC.US,D,20240725,000000,207.02,212.545,206.81,211.07,1341450,0
+SBAC.US,D,20240726,000000,214.47,215.69,211.265,214.71,911889,0
+SBAC.US,D,20240729,000000,214.85,218.15,213,217.82,1996126,0
+SBAC.US,D,20240730,000000,211.64,220.98,211.64,217.94,1939867,0
+SBAC.US,D,20240731,000000,219.45,222.84,217.88,219.54,1191515,0
+SBAC.US,D,20240801,000000,219.56,227.36,219.34,227.16,1170793,0
+SBAC.US,D,20240802,000000,232.16,237.24,228.275,229.73,1866518,0
+SBAC.US,D,20240805,000000,229.11,230.35,220.2482,221.11,1930135,0
+SBAC.US,D,20240806,000000,219.24,222.92,218.51,220.32,1049846,0
+SBAC.US,D,20240807,000000,219.46,220.87,214.63,214.98,1018269,0
+SBAC.US,D,20240808,000000,213.62,217.37,212.75,216.89,454181,0
+SBAC.US,D,20240809,000000,216.99,216.99,212.83,212.91,735452,0
+SBAC.US,D,20240812,000000,213.86,216.37,212.58,216.18,811824,0
+SBAC.US,D,20240813,000000,217.39,219.36,216.34,218.56,470739,0
+SBAC.US,D,20240814,000000,217.56,219.57,216.41,217.87,465180,0
+SBAC.US,D,20240815,000000,216.6,216.785,213.905,214.77,977363,0
+SBAC.US,D,20240816,000000,216.4,218.515,215.86,218.17,656390,0
+SBAC.US,D,20240819,000000,217.93,219.34,217.4,218.31,333361,0
+SBAC.US,D,20240820,000000,218.43,219.76,217.96,219.49,310503,0
+SBAC.US,D,20240821,000000,219.58,219.58,217.41,219.3,372487,0
+SBAC.US,D,20240822,000000,218.16,219.54,217.51,218.37,510515,0
+SBAC.US,D,20240823,000000,219.03,228.03,219.03,227.28,991835,0
+SBAC.US,D,20240826,000000,228.06,229.9,226.72,227.54,509569,0
+SBAC.US,D,20240827,000000,225.56,228.89,225.54,228.51,408363,0
+SBAC.US,D,20240828,000000,228.82,229.345,226.51,227.67,592724,0
+SBAC.US,D,20240829,000000,227.09,227.625,223.045,226.54,793158,0
+SBAC.US,D,20240830,000000,226.96,229.005,224.69,226.66,1081888,0
+SBAC.US,D,20240903,000000,225.83,233.65,225.83,230.81,709224,0
+SBAC.US,D,20240904,000000,231.76,235.41,230.22,233.22,737094,0
+SBAC.US,D,20240905,000000,235.27,236.99,232.51,233.37,960321,0
+SBAC.US,D,20240906,000000,234.15,238.82,233.535,238.51,1312844,0
+SBAC.US,D,20240909,000000,237.48,241.83,236.015,239.83,1052904,0
+SBAC.US,D,20240910,000000,240.44,243.75,239.9,242.53,847417,0
+SBAC.US,D,20240911,000000,239.72,242.34,236.8129,241.84,751544,0
+SBAC.US,D,20240912,000000,241.92,242.23,237.815,239.85,763380,0
+SBAC.US,D,20240913,000000,241.51,243.48,239,242.95,450274,0
+SBAC.US,D,20240916,000000,244.95,247.45,244.5,245.09,1059637,0
+SBAC.US,D,20240917,000000,244.33,246.66,243.56,245,651290,0
+SBAC.US,D,20240918,000000,246,246.91,239.77,239.91,609014,0
+SBAC.US,D,20240919,000000,239.68,240.82,232.18,238.29,776179,0
+SBAC.US,D,20240920,000000,236.58,239.6,235.48,239.47,1177092,0
+SBAC.US,D,20240923,000000,240.51,242.6,238.24,240.53,639290,0
+SBAC.US,D,20240924,000000,239.67,242.52,238.44,241.98,660325,0
+SBAC.US,D,20240925,000000,242.26,243.79,238.37,239.33,484304,0
+SBAC.US,D,20240926,000000,239.64,239.64,234.44,236.26,790794,0
+SBAC.US,D,20240927,000000,238.53,239.26,236.65,238.64,709274,0
+SBAC.US,D,20240930,000000,239.29,240.86,238.01,240.7,828529,0
+SBAC.US,D,20241001,000000,241.17,243.54,238.17,242.64,816798,0
+SBAC.US,D,20241002,000000,239.82,243.12,238.78,241.97,739137,0
+SBAC.US,D,20241003,000000,240.94,241.58,237.62,239.91,880696,0
+SBAC.US,D,20241004,000000,234.2,237.05,230.355,235.37,1139052,0
+SBAC.US,D,20241007,000000,233.44,238,232.7,237.71,901646,0
+SBAC.US,D,20241008,000000,237.95,239.87,236.34,238.62,627473,0
+SBAC.US,D,20241009,000000,237.59,238.7,233.89,235.47,627339,0
+SBAC.US,D,20241010,000000,234.68,237.36,231.16,233.23,656524,0
+SBAC.US,D,20241011,000000,234.25,235.07,231.78,233.51,533731,0
+SBAC.US,D,20241014,000000,233.6,240.29,233.2,239.82,546216,0
+SBAC.US,D,20241015,000000,242,249.72,241.32,249.31,3295448,0
+SBAC.US,D,20241016,000000,250.27,252.64,248.015,248.75,893765,0
+SBAC.US,D,20241017,000000,246.81,248.21,244.13,247.2,677469,0
+SBAC.US,D,20241018,000000,247.7,248.89,245.66,247.47,512095,0
+SBAC.US,D,20241021,000000,247.03,248.62,241.38,243.47,569255,0
+SBAC.US,D,20241022,000000,240.2,244.675,240.2,241.46,754658,0
+SBAC.US,D,20241023,000000,241.7,244.42,241.245,243.69,495982,0
+SBAC.US,D,20241024,000000,242.85,246.32,242.85,246.07,787502,0
+SBAC.US,D,20241025,000000,247.03,247.04,241.65,241.79,599069,0
+SBAC.US,D,20241028,000000,243.48,245.17,239.32,239.94,1324250,0
+SBAC.US,D,20241029,000000,241,241.6,231.25,231.75,1363466,0
+SBAC.US,D,20241030,000000,232.54,236.86,230.2,231.88,821904,0
+SBAC.US,D,20241031,000000,229.25,233.21,228.54,229.47,803517,0
+SBAC.US,D,20241101,000000,228.67,231.37,225.21,225.59,720215,0
+SBAC.US,D,20241104,000000,228.43,230.09,225.97,228.77,785363,0
+SBAC.US,D,20241105,000000,227.29,229.28,225.2,228.36,682258,0
+SBAC.US,D,20241106,000000,216.58,221.285,212.39,218.75,2237326,0
+SBAC.US,D,20241107,000000,220,222.36,217.75,221.58,1860241,0
+SBAC.US,D,20241108,000000,223.26,224.83,222.02,223.92,1332330,0
+SBAC.US,D,20241111,000000,222.64,224.32,219.52,220.19,1077530,0
+SBAC.US,D,20241112,000000,219.65,220.12,215.46,219.6,1153820,0
+SBAC.US,D,20241113,000000,224.08,224.08,217.79,218.51,735548,0
+SBAC.US,D,20241114,000000,215.59,220.49,215.11,218.47,1275642,0
+SBAC.US,D,20241115,000000,218.9,221.96,217.53,221.09,889861,0
+SBAC.US,D,20241118,000000,218.16,221.8,218.16,221.61,857917,0
+SBAC.US,D,20241119,000000,221.77,222.98,219.17,219.47,615312,0
+SBAC.US,D,20241120,000000,218.26,220.01,217.87,218.94,566396,0
+SBAC.US,D,20241121,000000,217.86,219.93,217.25,219.43,688565,0
+SBAC.US,D,20241122,000000,220.84,222.41,220.09,220.66,579295,0
+SBAC.US,D,20241125,000000,223.7,227.81,221.865,225.98,1012974,0
+SBAC.US,D,20241126,000000,226.03,227.71,224.755,226.59,644367,0
+SBAC.US,D,20241127,000000,228.5,229.68,227.8,228.51,396072,0
+SBAC.US,D,20241129,000000,228.75,228.88,226.01,226.25,351601,0
+SBAC.US,D,20241202,000000,226.05,226.07,222.165,222.94,644263,0
+SBAC.US,D,20241203,000000,222.94,225.235,222.495,223.09,644129,0
+SBAC.US,D,20241204,000000,222.5,223.45,218.27,220.81,872417,0
+SBAC.US,D,20241205,000000,219.77,221.98,218.47,221.58,622580,0
+SBAC.US,D,20241206,000000,222.81,222.92,216.09,220.38,1072271,0
+SBAC.US,D,20241209,000000,220.38,225.06,220.38,223.26,866855,0
+SBAC.US,D,20241210,000000,222.37,222.37,216.395,217.38,933082,0
+SBAC.US,D,20241211,000000,217.92,218.235,214.51,216.21,899382,0
+SBAC.US,D,20241212,000000,216.11,218.24,215.12,216.05,730804,0
+SBAC.US,D,20241213,000000,215.01,216.03,213.075,214.28,609570,0
+SBAC.US,D,20241216,000000,212.29,214.415,211.66,212.28,813796,0
+SBAC.US,D,20241217,000000,212.36,213.74,207.84,208.99,779478,0
+SBAC.US,D,20241218,000000,206.9,209.01,200.89,201.06,1356925,0
+SBAC.US,D,20241219,000000,200.04,201.41,197.16,198.24,1819601,0
+SBAC.US,D,20241220,000000,200,204.58,199.77,203.57,2458429,0
+SBAC.US,D,20241223,000000,202.61,203.43,200.6,203.28,1108959,0
+SBAC.US,D,20241224,000000,202.2,203.25,200.92,202.56,438293,0
+SBAC.US,D,20241226,000000,202.25,204.11,200.94,204,591978,0
+SBAC.US,D,20241227,000000,201.89,205.52,201.89,203.2,653472,0
+SBAC.US,D,20241230,000000,203.34,203.59,200.8933,203.32,658848,0
+SBAC.US,D,20241231,000000,205.37,205.85,201.615,203.8,696667,0
+SBAC.US,D,20250102,000000,205.06,205.3007,200.08,200.4,513751,0
+SBAC.US,D,20250103,000000,201.41,202.97,199.3101,201.8,525857,0
+SBAC.US,D,20250106,000000,200.9,202.78,198.5,198.93,811172,0
+SBAC.US,D,20250107,000000,198.51,200.19,195.61,195.89,761066,0
+SBAC.US,D,20250108,000000,195.64,199.95,193.405,199.71,1131071,0
+SBAC.US,D,20250110,000000,195.08,195.89,192.55,192.76,1108894,0
+SBAC.US,D,20250113,000000,193.08,195.26,192.61,194.96,846120,0
+SBAC.US,D,20250114,000000,194.69,197.375,194.22,195.02,853471,0
+SBAC.US,D,20250115,000000,200.4,200.9,196.85,197.23,1021009,0
+SBAC.US,D,20250116,000000,197.88,205,197.88,204.18,1188338,0
+SBAC.US,D,20250117,000000,205.53,205.53,203.34,203.61,697679,0
+SBAC.US,D,20250121,000000,204.82,207.41,203.32,204.36,670925,0
+SBAC.US,D,20250122,000000,202.51,203.695,198.17,198.4,996522,0
+SBAC.US,D,20250123,000000,198.36,198.74,195.08,198.69,576710,0
+SBAC.US,D,20250124,000000,198.38,199.11,196.23,196.83,673529,0
+SBAC.US,D,20250127,000000,205.4,208.45,203.37,207.94,1022689,0
+SBAC.US,D,20250128,000000,207.35,207.35,201.0401,201.67,815151,0
+SBAC.US,D,20250129,000000,202,202.5,196.76,198.1,738016,0
+SBAC.US,D,20250130,000000,200.85,202.145,197.46,199.14,709109,0
+SBAC.US,D,20250131,000000,198.1,201.56,197.1,197.56,769360,0
+SBAC.US,D,20250203,000000,196.96,199.24,195.99,197.73,812827,0
+SBAC.US,D,20250204,000000,196.93,198.32,195.21,197.54,676211,0
+SBAC.US,D,20250205,000000,199.84,203.79,197.48,203.48,822456,0
+SBAC.US,D,20250206,000000,204.33,205.14,203.6,205,620389,0
+SBAC.US,D,20250207,000000,204.37,206.79,203.68,205.82,778996,0
+SBAC.US,D,20250210,000000,206.99,207.51,203.71,206.31,556272,0
+SBAC.US,D,20250211,000000,206.41,209.39,205.6,209.24,526309,0
+SBAC.US,D,20250212,000000,205.6,208.935,204.1284,208.63,588642,0
+SBAC.US,D,20250213,000000,209.68,209.68,207.47,208.12,441004,0
+SBAC.US,D,20250214,000000,209.9,211.12,205.3,205.37,486835,0
+SBAC.US,D,20250218,000000,204.38,206.66,203.5701,206.4,537545,0
+SBAC.US,D,20250219,000000,206.21,208.55,204.7,207.77,696763,0
+SBAC.US,D,20250220,000000,207.48,210.3,206.29,210.03,485440,0
+SBAC.US,D,20250221,000000,209.8,215.01,209.52,213,1132676,0
+SBAC.US,D,20250224,000000,213.1,215.6,210.8,212.84,1171739,0
+SBAC.US,D,20250225,000000,220.5,225.38,217.34,219.17,1779010,0
+SBAC.US,D,20250226,000000,217.91,220.225,214.71,215.49,761909,0
+SBAC.US,D,20250227,000000,213.13,218.36,213.03,218.2,666275,0
+SBAC.US,D,20250228,000000,219.96,220.27,216.24,217.9,1093981,0
+SBAC.US,D,20250303,000000,216.86,222.43,216.86,221.51,629561,0
+SBAC.US,D,20250304,000000,223.16,227.96,218.66,219.35,957986,0
+SBAC.US,D,20250305,000000,215.66,221.27,215.66,220.38,792239,0
+SBAC.US,D,20250306,000000,220.8,220.8,214.73,218.74,826763,0
+SBAC.US,D,20250307,000000,219.99,225.97,219.99,223.73,1520934,0
+SBAC.US,D,20250310,000000,224.67,227.59,223.0001,224.91,1453519,0
+SBAC.US,D,20250311,000000,224.41,226.5,220.01,220.42,1536439,0
+SBAC.US,D,20250312,000000,218.55,219.685,213.7,216.48,755395,0
+SBAC.US,D,20250313,000000,216.37,216.98,212.01,214.56,939297,0
+SBAC.US,D,20250314,000000,215.38,219.51,214.47,218.23,1282831,0
+SBAC.US,D,20250317,000000,219.22,223.65,218.91,220.9,926996,0
+SBAC.US,D,20250318,000000,220.37,223.77,218.95,223.15,750946,0
+SBAC.US,D,20250319,000000,221.19,223.18,217.73,219.79,794452,0
+SBAC.US,D,20250320,000000,220.06,221.61,218.455,220.97,632846,0
+SBAC.US,D,20250321,000000,221.41,223.16,219.09,221.64,1208709,0
+SBAC.US,D,20250324,000000,220.66,222.27,217.62,218.69,747347,0
+SBAC.US,D,20250325,000000,217.25,217.25,213.46,214.31,809388,0
+SBAC.US,D,20250326,000000,215.28,216.37,213.41,214.7,394488,0
+SBAC.US,D,20250327,000000,215.17,217.68,214.505,216.38,558115,0
+SBAC.US,D,20250328,000000,218.26,218.26,215.61,216.84,533764,0
+SBAC.US,D,20250331,000000,218.75,222.79,217.855,220.01,1209485,0
+SBAC.US,D,20250401,000000,219.86,222.295,217.6,220.42,670943,0
+SBAC.US,D,20250402,000000,219.37,220.695,217.34,219.34,708043,0
+SBAC.US,D,20250403,000000,224.74,234.85,224.425,230.87,1610247,0
+SBAC.US,D,20250404,000000,231.595,234.42,219.76,219.91,2220141,0
+SBAC.US,D,20250407,000000,203.45,219.91,203,214.43,1982319,0
+SBAC.US,D,20250408,000000,217.21,217.21,206.41,208.57,1736687,0
+SBAC.US,D,20250409,000000,207.06,215.795,201.42,212.14,1931133,0
+SBAC.US,D,20250410,000000,213.29,218.48,206.56,212.2,1530556,0
+SBAC.US,D,20250411,000000,212.36,220.005,210.405,219.18,1118083,0
+SBAC.US,D,20250414,000000,218.41,225.455,217.735,224.73,860554,0
+SBAC.US,D,20250415,000000,225.88,227.35,223.705,224.87,747400,0
+SBAC.US,D,20250416,000000,221.88,228.75,221.88,225.67,1622587,0
+SBAC.US,D,20250417,000000,226.35,231.285,226.35,229.06,1308133,0
+SBAC.US,D,20250421,000000,229.46,230.11,222.32,225.55,982297,0
+SBAC.US,D,20250422,000000,226.68,231.92,225.55,231.42,1111259,0
+SBAC.US,D,20250423,000000,229.15,230.52,220,223.9,1823476,0
+SBAC.US,D,20250424,000000,226.76,226.76,221.87,222.84,883225,0
+SBAC.US,D,20250425,000000,221.79,223.8,219.3824,222.09,856214,0
+SBAC.US,D,20250428,000000,221.59,224.32,221.18,223.28,882344,0
+SBAC.US,D,20250429,000000,234.08,239.06,229.81,238.5,1703329,0
+SBAC.US,D,20250430,000000,236.725,244.185,236.725,243.4,1201154,0
+SBAC.US,D,20250501,000000,241.26,242.775,239.2386,240.74,740441,0
+SBAC.US,D,20250502,000000,242.07,242.66,238.26,241.96,758612,0
+SBAC.US,D,20250505,000000,242.7,244.7,240.4,241.95,700866,0
+SBAC.US,D,20250506,000000,242.21,245.16,241.035,242.83,739686,0
+SBAC.US,D,20250507,000000,243,244.1883,240.28,240.31,860649,0
+SBAC.US,D,20250508,000000,240.09,240.91,236.34,236.62,925120,0
+SBAC.US,D,20250509,000000,235.39,240.7,233.73,239.69,670645,0
+SBAC.US,D,20250512,000000,234.4,235.43,227.97,229.67,1065229,0
+SBAC.US,D,20250513,000000,229.8,229.8,223.71,225.82,1067350,0
+SBAC.US,D,20250514,000000,224.63,225.11,220.82,222.73,1526085,0
+SBAC.US,D,20250515,000000,224.99,229.66,224.18,229.09,929809,0
+SBAC.US,D,20250516,000000,229.44,233.27,229.165,233.08,1084678,0
+SBAC.US,D,20250519,000000,234.34,235.6,232.09,235.51,544505,0
+SBAC.US,D,20250520,000000,232.02,236.09,232.02,233.78,648249,0
+SBAC.US,D,20250521,000000,233.67,235.51,231.51,231.9,594130,0
+SBAC.US,D,20250522,000000,231.07,231.07,225.39,228.27,705289,0
+SBAC.US,D,20250523,000000,229.49,231.11,227.56,229.52,400822,0
+SBAC.US,D,20250527,000000,230.23,232.45,228.525,231.01,573207,0
+SBAC.US,D,20250528,000000,230.66,230.66,226.36,229.03,673747,0
+SBAC.US,D,20250529,000000,227.89,230.37,226.63,230.24,512421,0
+SBAC.US,D,20250530,000000,230.58,232.6,228.14,231.89,1256458,0
+SBAC.US,D,20250602,000000,229.99,231.84,227.825,231.06,522832,0
+SBAC.US,D,20250603,000000,229.69,230.37,226.24,229.48,627171,0
+SBAC.US,D,20250604,000000,229.9,232.47,228.26,230.75,427882,0
+SBAC.US,D,20250605,000000,230.41,231.275,228.555,229.65,674715,0
+SBAC.US,D,20250606,000000,228.36,229.78,225.52,225.68,482447,0
+SBAC.US,D,20250609,000000,225.49,226.45,222.47,224.99,610917,0
+SBAC.US,D,20250610,000000,226.08,227.645,224.62,226.16,546896,0
+SBAC.US,D,20250611,000000,225.82,228.12,223.06,224.75,745460,0
+SBAC.US,D,20250612,000000,226.25,228.11,224.99,228.07,643697,0
+SBAC.US,D,20250613,000000,227.955,228.98,226.0675,227.83,592608,0
+SBAC.US,D,20250616,000000,227.54,232.09,226.78,230.12,1147392,0
+SBAC.US,D,20250617,000000,229.38,230.71,227.205,228.52,821700,0
+SBAC.US,D,20250618,000000,228.2,228.81,226.05,228.32,595905,0
+SBAC.US,D,20250620,000000,229.81,230.56,226.74,229.31,937451,0
+SBAC.US,D,20250623,000000,230.25,235.65,229.255,234.12,573920,0
+SBAC.US,D,20250624,000000,233.72,237.42,231.82,236.6,598833,0
+SBAC.US,D,20250625,000000,235.64,235.64,231.22,232.68,493919,0
+SBAC.US,D,20250626,000000,233.16,233.885,228.73,230.7,700713,0
+SBAC.US,D,20250627,000000,230.36,233.04,229.275,230.8,780089,0
+SBAC.US,D,20250630,000000,230.35,234.92,228.41,234.84,621431,0
+SBAC.US,D,20250701,000000,234.39,239.315,233.825,238.74,846711,0
+SBAC.US,D,20250702,000000,238.14,240.4,236.07,237.59,728228,0
+SBAC.US,D,20250703,000000,235.86,235.86,230.73,233.93,524755,0
+SBAC.US,D,20250707,000000,233.92,235.87,231.375,233.59,694992,0
+SBAC.US,D,20250708,000000,231.67,235.615,231.67,234.24,650120,0
+SBAC.US,D,20250709,000000,232.88,234.535,230.13,234.27,725227,0
+SBAC.US,D,20250710,000000,233.11,235.23,230,232.79,583298,0
+SBAC.US,D,20250711,000000,231.81,231.81,227.56,228.8,678942,0
+SBAC.US,D,20250714,000000,229.7,233.44,229.04,232.34,461159,0
+SBAC.US,D,20250715,000000,231.76,232.36,229.165,230.03,610633,0
+SBAC.US,D,20250716,000000,230.97,234.02,229.9,233.89,1058372,0
+SBAC.US,D,20250717,000000,232.91,234.32,232,232.86,445890,0
+SBAC.US,D,20250718,000000,233.14,235.34,231.965,233.9,395556,0
+SBAC.US,D,20250721,000000,234.9,236.73,233.97,234.37,403250,0
+SBAC.US,D,20250722,000000,236.64,240.15,234.53,239.35,960694,0
+SBAC.US,D,20250723,000000,243.16,243.16,235.52,236.91,980510,0
+SBAC.US,D,20250724,000000,237.18,240.14,234.44,235.12,893989,0
+SBAC.US,D,20250725,000000,235.45,235.7,232.215,233.92,500387,0
+SBAC.US,D,20250728,000000,232.21,233.41,226.45,226.75,634462,0
+SBAC.US,D,20250729,000000,227.38,229.18,223.07,228.92,977133,0
+SBAC.US,D,20250730,000000,227.97,231.755,225.76,226.98,778496,0
+SBAC.US,D,20250731,000000,224.51,227.49,223.474,224.72,859197,0
+SBAC.US,D,20250801,000000,234.64,234.64,227.08,228.57,1083126,0
+SBAC.US,D,20250804,000000,228.15,231.34,227.745,230.4,944690,0
+SBAC.US,D,20250805,000000,223.25,223.25,215.51,219.16,2174022,0
+SBAC.US,D,20250806,000000,219.81,223.28,219.495,219.77,987914,0
+SBAC.US,D,20250807,000000,219.68,223.4725,217.9901,223.14,754416,0
+SBAC.US,D,20250808,000000,223.14,224.23,219.62,220.85,569133,0
+SBAC.US,D,20250811,000000,220.31,221.39,218.02,219.11,602844,0
+SBAC.US,D,20250812,000000,219.47,219.855,216.93,217.99,621976,0
+SBAC.US,D,20250813,000000,218.3,220.65,218.12,219.39,929609,0
+SBAC.US,D,20250814,000000,219.04,219.04,214.65,216.91,921864,0
+SBAC.US,D,20250815,000000,217.91,221.01,217.805,219.94,791328,0
+SBAC.US,D,20250818,000000,220.13,220.83,215.01,215.15,850296,0
+SBAC.US,D,20250819,000000,216.36,220.43,216.12,220.26,743188,0
+SBAC.US,D,20250820,000000,221.97,225.22,221.495,223.71,941691,0
+SBAC.US,D,20250821,000000,219.68,222.645,218.94,220.89,526306,0
+SBAC.US,D,20250822,000000,222.69,225.33,221.7075,222.87,513463,0
+SBAC.US,D,20250825,000000,221.04,222.75,221.04,221.57,530117,0
+SBAC.US,D,20250826,000000,218.98,218.98,214.08,218.84,1325325,0
+SBAC.US,D,20250827,000000,217.015,218.65,207.94,208.13,1234183,0
+SBAC.US,D,20250828,000000,208.2,210.545,203.57,206.04,1811749,0
+SBAC.US,D,20250829,000000,207.3,208.7,204.62,204.85,1350777,0
+SBAC.US,D,20250902,000000,202.65,206.2,201.6,202,1276551,0
+SBAC.US,D,20250903,000000,201.93,204.58,198.6,199.31,1438429,0
+SBAC.US,D,20250904,000000,200.69,201.335,192.95,195.17,2126032,0
+SBAC.US,D,20250905,000000,198.28,199.64,196.51,197.74,1863233,0
+SBAC.US,D,20250908,000000,193.84,193.9,186.81,191.35,2436410,0
+SBAC.US,D,20250909,000000,191.35,192.19,188.8,191.47,2326270,0
+SBAC.US,D,20250910,000000,191.18,194.34,190.54,193.57,1517540,0
+SBAC.US,D,20250911,000000,195,199.84,193.29,199.44,1602930,0
+SBAC.US,D,20250912,000000,198.13,200.75,197.8705,199.97,1334436,0
+SBAC.US,D,20250915,000000,200.04,201.765,195.34,198.05,1480174,0
+SBAC.US,D,20250916,000000,198.16,199.84,197.191,199.18,1746499,0
+SBAC.US,D,20250917,000000,198.095,203.69,198.095,199.38,1458626,0
+SBAC.US,D,20250918,000000,197.09,200.05,197.04,198.82,1119769,0
+SBAC.US,D,20250919,000000,199.35,200.52,198.395,199.1,1832393,0
+SBAC.US,D,20250922,000000,197.72,200.2557,196.79,198,1733756,0
+SBAC.US,D,20250923,000000,199.26,199.3,196.97,198.82,899894,0
+SBAC.US,D,20250924,000000,198.4,198.89,195.21,195.23,1408532,0
+SBAC.US,D,20250925,000000,196.16,197.83,194.88,195.43,966238,0
+SBAC.US,D,20250926,000000,195.33,196.615,193.95,194.22,1248239,0
+SBAC.US,D,20250929,000000,195.5,196.96,193.54,196.1,925867,0
+SBAC.US,D,20250930,000000,195.5,196.13,192.85,193.35,1307019,0
+SBAC.US,D,20251001,000000,194.12,194.38,189.63,191.79,1237486,0
+SBAC.US,D,20251002,000000,190.54,192.68,188.935,191.7,841862,0
+SBAC.US,D,20251003,000000,190.75,192.62,190.25,192.09,1144086,0
+SBAC.US,D,20251006,000000,190.87,191.175,187.79,188.66,1072155,0
+SBAC.US,D,20251007,000000,189.67,189.915,187.145,188.53,895902,0
+SBAC.US,D,20251008,000000,187.14,188.92,186.51,187.61,958580,0
+SBAC.US,D,20251009,000000,188.82,189.19,186.97,187.49,819343,0
+SBAC.US,D,20251010,000000,189.105,189.67,185.6995,189.1,843963,0
+SBAC.US,D,20251013,000000,187.69,188.93,185.4475,188.12,997951,0
+SBAC.US,D,20251014,000000,188.3,192.47,188.3,191.07,1267844,0
+SBAC.US,D,20251015,000000,190.88,196.44,190.69,194.45,1164899,0
+SBAC.US,D,20251016,000000,194.41,199.49,194.02,197.42,908694,0
+SBAC.US,D,20251017,000000,197.25,197.73,192.685,196.26,713436,0
+SBAC.US,D,20251020,000000,196.48,198,194.71,197.76,627113,0
+SBAC.US,D,20251021,000000,196.99,198.27,195.74,197.67,570134,0
+SBAC.US,D,20251022,000000,197.53,199.935,196.56,197.38,610886,0
+SBAC.US,D,20251023,000000,198,198.46,194.38,196.1,1018749,0
+SBAC.US,D,20251024,000000,197.08,199.87,195.925,198.68,878327,0
+SBAC.US,D,20251027,000000,197.2,198.8,196.14,197.3,1133175,0
+SBAC.US,D,20251028,000000,195.26,196.56,187.435,193.4,3275751,0
+SBAC.US,D,20251029,000000,194.01,194.01,189.82,190.42,1342851,0
+SBAC.US,D,20251030,000000,190.06,194.19,189.79,191.14,1320196,0
+SBAC.US,D,20251031,000000,188.845,192.56,188.635,191.48,1330869,0
+SBAC.US,D,20251103,000000,189.29,193.88,188.84,193.52,1854096,0
+SBAC.US,D,20251104,000000,195.83,200,195.37,196.2,1447270,0
+SBAC.US,D,20251105,000000,196.37,198.92,195.47,195.79,978552,0
+SBAC.US,D,20251106,000000,195.01,199.45,194.6,194.75,999279,0
+SBAC.US,D,20251107,000000,195.78,197.58,194.865,197.4,798258,0
+SBAC.US,D,20251110,000000,195.5,200.56,195.095,199.42,717613,0
+SBAC.US,D,20251111,000000,200.74,207.29,199.48,202.84,967673,0
+SBAC.US,D,20251112,000000,202,203.26,200.64,201.63,781333,0
+SBAC.US,D,20251113,000000,200.25,200.53,193.72,193.95,1169605,0
+SBAC.US,D,20251114,000000,195.13,197.545,192.99,197.21,821969,0
+SBAC.US,D,20251117,000000,198.35,198.35,195.09,195.78,725186,0
+SBAC.US,D,20251118,000000,197.48,198.54,194.975,197.7,778541,0
+SBAC.US,D,20251119,000000,198.56,199.09,194.81,196.09,630686,0
+SBAC.US,D,20251120,000000,196.14,196.95,194.35,195.25,731403,0
+SBAC.US,D,20251121,000000,196.46,198.385,194.735,195.02,1111505,0
+SBAC.US,D,20251124,000000,194.84,195.34,191.97,193.09,1372234,0
+SBAC.US,D,20251125,000000,194.34,195.36,193.2,193.3,771961,0
+SBAC.US,D,20251126,000000,192.51,195.95,192.51,194.79,756186,0
+SBAC.US,D,20251128,000000,194.09,195.4,193.67,194.27,313105,0
+SBAC.US,D,20251201,000000,193.135,193.135,188,188.57,941859,0
+SBAC.US,D,20251202,000000,188.89,189.13,186.3,186.97,590291,0
+SBAC.US,D,20251203,000000,186.98,187.95,185.13,187.34,837667,0
+SBAC.US,D,20251204,000000,186.25,190.45,186.25,190,760617,0
+SBAC.US,D,20251205,000000,189.4,190.6,188.8236,189.58,716040,0
+SBAC.US,D,20251208,000000,189.24,192.04,187.6142,190.98,852345,0
+SBAC.US,D,20251209,000000,192.24,193.13,188.75,189.29,636753,0
+SBAC.US,D,20251210,000000,190.03,191.845,189.02,189.22,824016,0
+SBAC.US,D,20251211,000000,190.73,194.045,189.09,192.83,693830,0
+SBAC.US,D,20251212,000000,191.38,194.16,190.12,191.66,1008677,0
+SBAC.US,D,20251215,000000,192.71,193.44,190.27,193.13,911913,0
+SBAC.US,D,20251216,000000,193.55,193.6,189.81,189.98,698413,0
+SBAC.US,D,20251217,000000,189.5,192.52,189.365,190.95,755007,0
+SBAC.US,D,20251218,000000,191.33,192.176,189.22,190.36,956075,0
+SBAC.US,D,20251219,000000,189.22,191.385,188.38,190.01,1526769,0
+SBAC.US,D,20251222,000000,188.63,191.52,186.12,190.63,673072,0
+SBAC.US,D,20251223,000000,191.21,191.97,188.775,191.91,700025,0
+SBAC.US,D,20251224,000000,191.99,193.025,191.36,192.6,242445,0
+SBAC.US,D,20251226,000000,192.29,193.69,191.64,192.6,348112,0
+SBAC.US,D,20251229,000000,193.17,194.46,192.7,193.69,563572,0
+SBAC.US,D,20251230,000000,193.76,195.52,192.71,194.76,477284,0
+SBAC.US,D,20251231,000000,194.38,195.26,193.42,193.43,366318,0
+SBAC.US,D,20260102,000000,192.19,193.87,191.1,192.48,380770,0
+SBAC.US,D,20260105,000000,190.44,190.94,186.83,190.06,1037567,0
+SBAC.US,D,20260106,000000,189.54,191.03,187.64,188.12,714922,0
+SBAC.US,D,20260107,000000,189.16,190.1399,181.38,181.42,1174943,0
+SBAC.US,D,20260108,000000,180.88,183.76,180.11,181.36,785743,0
+SBAC.US,D,20260109,000000,181.37,182.545,179.89,181.2,939035,0
+SBAC.US,D,20260112,000000,181.87,188,181.87,185,945333,0
+SBAC.US,D,20260113,000000,185.54,188.1,182.61,188.04,704212,0
+SBAC.US,D,20260114,000000,188.3,194.72,188.07,192.06,762035,0
+SBAC.US,D,20260115,000000,191.88,192.76,190.06,191.99,650722,0
+SBAC.US,D,20260116,000000,190.62,194.46,189.155,194.11,670866,0
+SBAC.US,D,20260120,000000,194.11,194.11,185.72,185.88,885681,0
+SBAC.US,D,20260121,000000,186.9,188.685,185.23,186.13,678657,0
+SBAC.US,D,20260122,000000,186.52,188.74,184.715,185.29,879288,0
+SBAC.US,D,20260123,000000,184.87,187.61,183.56,187.16,681084,0
+SBAC.US,D,20260126,000000,187.73,190.455,187.55,187.67,475665,0
+SBAC.US,D,20260127,000000,187.35,187.8699,185.75,186.79,596378,0
+SBAC.US,D,20260128,000000,186.35,188.36,183.24,184.16,745350,0
+SBAC.US,D,20260129,000000,185.17,188.16,184.11,187.77,760439,0
+SBAC.US,D,20260130,000000,189.39,190.73,182.11,184.11,1238425,0
+SBAC.US,D,20260202,000000,184.12,185.56,181.0301,181.14,1289689,0
+SBAC.US,D,20260203,000000,181,182.18,177.73,179.65,1014152,0
+SBAC.US,D,20260204,000000,180.24,186.59,179.69,184.87,1329613,0
+SBAC.US,D,20260205,000000,182.31,182.65,178.545,180.51,1083132,0
+SBAC.US,D,20260206,000000,181.4,182.765,177.49,180.74,663071,0
+SBAC.US,D,20260209,000000,180.64,185.06,178,184.63,520779,0
+SBAC.US,D,20260210,000000,184.75,189.56,184.75,189.08,722550,0
+SBAC.US,D,20260211,000000,188.665,190.98,185.22,190.96,793013,0
+SBAC.US,D,20260212,000000,193.78,201.78,193.48,199.29,1221805,0
+SBAC.US,D,20260213,000000,199.72,202,199.39,200.77,1015108,0
+SBAC.US,D,20260217,000000,201.98,204.705,200.85,203.12,1293298,0
+SBAC.US,D,20260218,000000,202.68,203.55,195.55,197.46,1020325,0
diff --git a/daily/us/nasdaq stocks/2/sbc.us.txt b/daily/us/nasdaq stocks/2/sbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c96e62949fa4b70961045ca75514883dc25b68f3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbc.us.txt	
@@ -0,0 +1,692 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBC.US,D,20220927,000000,9.96,10,9.95,10,400825,0
+SBC.US,D,20220928,000000,10,10.02,9.99,10.0141,185426,0
+SBC.US,D,20220929,000000,10.01,10.01,10.01,10.01,195,0
+SBC.US,D,20220930,000000,10.02,10.02,10.02,10.02,7333,0
+SBC.US,D,20221003,000000,10.06,10.09,10.06,10.09,9243,0
+SBC.US,D,20221004,000000,10.1,10.61,10.1,10.1,16838,0
+SBC.US,D,20221005,000000,10.05,10.05,10.05,10.05,2103,0
+SBC.US,D,20221012,000000,10.02,10.02,10.02,10.02,100,0
+SBC.US,D,20221013,000000,10.03,10.05,10.02,10.05,26898,0
+SBC.US,D,20221018,000000,10.09,10.09,10.09,10.09,3274,0
+SBC.US,D,20221019,000000,10.06,10.08,9.99,10.08,9730,0
+SBC.US,D,20221020,000000,10.08,10.08,10.05,10.05,400,0
+SBC.US,D,20221021,000000,10.05,10.09,10.05,10.07,281922,0
+SBC.US,D,20221024,000000,10.08,10.08,10.08,10.08,1067,0
+SBC.US,D,20221025,000000,10.09,10.09,10.074,10.09,99272,0
+SBC.US,D,20221028,000000,10.13,10.13,10.11,10.11,3400,0
+SBC.US,D,20221031,000000,10.08,10.09,10.08,10.08,250200,0
+SBC.US,D,20221101,000000,10.12,10.12,10.1,10.105,5227,0
+SBC.US,D,20221102,000000,10.1,10.13,10.1,10.13,276,0
+SBC.US,D,20221107,000000,10.13,10.13,10.13,10.13,2743,0
+SBC.US,D,20221111,000000,10.13,10.13,10.12,10.12,3003,0
+SBC.US,D,20221114,000000,10.15,10.15,10.135,10.135,305,0
+SBC.US,D,20221115,000000,10.05,10.14,10.05,10.14,88741,0
+SBC.US,D,20221117,000000,10.08,10.11,10.07,10.11,59869,0
+SBC.US,D,20221123,000000,10.07,10.09,10.07,10.09,13118,0
+SBC.US,D,20221125,000000,10.1,10.1,10.1,10.1,394,0
+SBC.US,D,20221128,000000,10.1,10.1,10.1,10.1,2460,0
+SBC.US,D,20221202,000000,10.08,10.15,10.08,10.15,3480,0
+SBC.US,D,20221212,000000,10.2,10.2,10.2,10.2,100,0
+SBC.US,D,20221213,000000,10.13,10.18,10.13,10.18,16324,0
+SBC.US,D,20221216,000000,10.15,10.19,10.145,10.145,15920,0
+SBC.US,D,20221219,000000,10.15,10.15,10.14,10.14,801,0
+SBC.US,D,20221220,000000,10.14,10.15,10.14,10.14,102500,0
+SBC.US,D,20221221,000000,10.14,10.15,10.14,10.14,51701,0
+SBC.US,D,20221222,000000,10.145,10.15,10.145,10.15,91907,0
+SBC.US,D,20221223,000000,10.14,10.15,10.14,10.15,12100,0
+SBC.US,D,20221227,000000,10.15,10.16,10.15,10.16,13500,0
+SBC.US,D,20221229,000000,10.2,10.23,10.2,10.23,2125,0
+SBC.US,D,20221230,000000,10.25,10.25,10.2,10.2,227100,0
+SBC.US,D,20230103,000000,10.27,10.875,10.22,10.22,34696,0
+SBC.US,D,20230104,000000,10.22,10.8,10.2,10.25,264787,0
+SBC.US,D,20230106,000000,10.23,10.24,10.23,10.24,682847,0
+SBC.US,D,20230109,000000,10.29,10.29,10.24,10.24,264201,0
+SBC.US,D,20230110,000000,10.24,10.24,10.24,10.24,40042,0
+SBC.US,D,20230111,000000,10.275,10.275,10.24,10.265,7304,0
+SBC.US,D,20230112,000000,10.24,10.24,10.24,10.24,292,0
+SBC.US,D,20230113,000000,10.15,10.27,10.15,10.25,13891,0
+SBC.US,D,20230117,000000,10.75,10.75,10.25,10.275,6401,0
+SBC.US,D,20230118,000000,10.27,10.285,10.27,10.285,378200,0
+SBC.US,D,20230119,000000,10.28,10.29,10.275,10.28,18555,0
+SBC.US,D,20230124,000000,10.31,10.31,10.31,10.31,191,0
+SBC.US,D,20230125,000000,10.25,10.29,10.25,10.26,21571,0
+SBC.US,D,20230130,000000,10.26,10.26,10.26,10.26,300,0
+SBC.US,D,20230131,000000,10.28,10.295,10.28,10.295,448,0
+SBC.US,D,20230201,000000,10.3,10.32,10.3,10.3,299757,0
+SBC.US,D,20230202,000000,10.31,10.32,10.3,10.32,2725,0
+SBC.US,D,20230203,000000,10.3,10.31,10.3,10.31,1389,0
+SBC.US,D,20230206,000000,10.32,10.32,10.28,10.31,93217,0
+SBC.US,D,20230207,000000,10.3,10.31,10.3,10.31,42392,0
+SBC.US,D,20230209,000000,10.31,10.31,10.31,10.31,275,0
+SBC.US,D,20230210,000000,10.315,10.32,10.3,10.315,162361,0
+SBC.US,D,20230213,000000,10.3,10.31,10.3,10.31,390,0
+SBC.US,D,20230214,000000,10.31,10.31,10.29,10.31,1547,0
+SBC.US,D,20230215,000000,10.3127,10.32,10.31,10.32,128837,0
+SBC.US,D,20230216,000000,10.31,10.33,10.31,10.33,335,0
+SBC.US,D,20230217,000000,10.33,10.34,10.32,10.33,14120,0
+SBC.US,D,20230221,000000,10.34,10.34,10.34,10.34,12697,0
+SBC.US,D,20230222,000000,10.345,10.35,10.345,10.345,50400,0
+SBC.US,D,20230223,000000,10.35,10.35,10.335,10.35,596135,0
+SBC.US,D,20230224,000000,10.36,10.36,10.35,10.35,1579,0
+SBC.US,D,20230227,000000,10.39,10.39,10.39,10.39,796,0
+SBC.US,D,20230228,000000,10.38,10.39,10.37,10.38,6108,0
+SBC.US,D,20230301,000000,10.37,10.38,10.37,10.38,1389,0
+SBC.US,D,20230302,000000,10.39,10.39,10.35,10.35,146808,0
+SBC.US,D,20230303,000000,10.35,10.355,10.35,10.355,54716,0
+SBC.US,D,20230306,000000,10.365,10.365,10.365,10.365,735,0
+SBC.US,D,20230308,000000,10.38,10.39,10.375,10.385,1625980,0
+SBC.US,D,20230309,000000,10.375,10.375,10.37,10.37,3468,0
+SBC.US,D,20230310,000000,10.38,10.385,10.37,10.375,38658,0
+SBC.US,D,20230313,000000,10.39,10.395,10.37,10.395,101663,0
+SBC.US,D,20230314,000000,10.3868,10.3868,10.3868,10.3868,1620,0
+SBC.US,D,20230315,000000,10.425,10.57,10.42,10.42,17755,0
+SBC.US,D,20230316,000000,10.405,10.405,10.405,10.405,93672,0
+SBC.US,D,20230320,000000,10.385,10.4,10.38,10.39,26389,0
+SBC.US,D,20230321,000000,10.4,10.48,10.38,10.4,25129,0
+SBC.US,D,20230322,000000,10.41,10.41,10.4,10.4,3586,0
+SBC.US,D,20230323,000000,10.4274,10.43,10.42,10.425,8821,0
+SBC.US,D,20230324,000000,10.43,10.43,10.42,10.42,2029,0
+SBC.US,D,20230327,000000,10.63,10.73,10.42,10.43,24698,0
+SBC.US,D,20230329,000000,10.62,10.65,10.44,10.44,21439,0
+SBC.US,D,20230403,000000,10.46,10.46,10.45,10.45,302,0
+SBC.US,D,20230406,000000,10.43,10.43,10.43,10.43,1651,0
+SBC.US,D,20230410,000000,10.49,10.49,10.425,10.43,37543,0
+SBC.US,D,20230411,000000,10.44,10.44,10.42,10.42,486,0
+SBC.US,D,20230412,000000,10.4236,10.4236,10.42,10.42,7700,0
+SBC.US,D,20230413,000000,10.44,10.44,10.42,10.44,9078,0
+SBC.US,D,20230414,000000,10.43,10.43,10.43,10.43,7400,0
+SBC.US,D,20230417,000000,10.44,10.44,10.44,10.44,176,0
+SBC.US,D,20230419,000000,10.43,10.43,10.42,10.43,200597,0
+SBC.US,D,20230420,000000,10.43,10.43,10.43,10.43,31600,0
+SBC.US,D,20230424,000000,10.43,10.435,10.43,10.43,75238,0
+SBC.US,D,20230425,000000,10.425,10.425,10.42,10.42,321607,0
+SBC.US,D,20230426,000000,10.42,10.43,10.41,10.42,414255,0
+SBC.US,D,20230427,000000,10.42,10.42,10.415,10.415,211120,0
+SBC.US,D,20230428,000000,10.4,10.42,10.4,10.42,128187,0
+SBC.US,D,20230501,000000,10.4,10.43,10.39,10.43,36078,0
+SBC.US,D,20230504,000000,10.2,10.42,10.2,10.3,12758,0
+SBC.US,D,20230505,000000,10.37,10.38,10.15,10.23,26286,0
+SBC.US,D,20230508,000000,10.27,10.31,10.21,10.31,11567,0
+SBC.US,D,20230509,000000,10.27,10.37,10.27,10.37,2877,0
+SBC.US,D,20230510,000000,10.4,10.4,10.25,10.25,541,0
+SBC.US,D,20230511,000000,10.16,10.16,10.16,10.16,495,0
+SBC.US,D,20230516,000000,10.21,10.21,10.18,10.18,638,0
+SBC.US,D,20230518,000000,10.16,10.21,10.15,10.15,2576,0
+SBC.US,D,20230523,000000,10.32,10.32,10.29,10.29,6015,0
+SBC.US,D,20230524,000000,10.2,10.21,10.2,10.21,239,0
+SBC.US,D,20230526,000000,10.2,10.2,10.2,10.2,1195,0
+SBC.US,D,20230601,000000,10.21,10.21,10.21,10.21,501,0
+SBC.US,D,20230606,000000,10.225,10.225,10.225,10.225,175,0
+SBC.US,D,20230607,000000,10.27,10.27,10.27,10.27,177,0
+SBC.US,D,20230623,000000,10.75,10.75,10.28,10.29,790,0
+SBC.US,D,20230628,000000,10.26,10.26,10.26,10.26,200,0
+SBC.US,D,20230629,000000,10.27,10.27,10.27,10.27,1585,0
+SBC.US,D,20230630,000000,10.29,10.31,10.285,10.29,7401,0
+SBC.US,D,20230705,000000,10.31,10.31,10.31,10.31,3100,0
+SBC.US,D,20230706,000000,10.44,10.44,10.44,10.44,56000,0
+SBC.US,D,20230711,000000,10.29,10.29,10.29,10.29,135,0
+SBC.US,D,20230728,000000,10.35,10.3502,10.35,10.35,1600,0
+SBC.US,D,20230801,000000,10.4,10.45,10.4,10.4,13093,0
+SBC.US,D,20230802,000000,10.45,10.45,10.45,10.45,600,0
+SBC.US,D,20230803,000000,10.4862,10.4862,10.4862,10.4862,100,0
+SBC.US,D,20230807,000000,10.49,10.49,10.49,10.49,467,0
+SBC.US,D,20230808,000000,10.5,10.5,10.5,10.5,495,0
+SBC.US,D,20230809,000000,10.5,10.5,10.49,10.49,1105,0
+SBC.US,D,20230810,000000,10.48,10.49,10.48,10.49,11420,0
+SBC.US,D,20230811,000000,10.5,10.5,10.5,10.5,110,0
+SBC.US,D,20230814,000000,10.5,10.5,10.5,10.5,300,0
+SBC.US,D,20230815,000000,10.45,10.46,10.45,10.45,6005,0
+SBC.US,D,20230816,000000,10.45,10.45,10.45,10.45,410,0
+SBC.US,D,20230818,000000,10.46,10.46,10.46,10.46,201,0
+SBC.US,D,20230821,000000,10.46,10.51,10.46,10.5099,9807,0
+SBC.US,D,20230822,000000,10.47,11.56,10.47,10.6,6007,0
+SBC.US,D,20230823,000000,10.61,10.725,10.6,10.6,5220,0
+SBC.US,D,20230824,000000,10.47,10.57,10.47,10.57,14185,0
+SBC.US,D,20230825,000000,10.55,10.61,10.55,10.61,2702,0
+SBC.US,D,20230828,000000,10.55,10.59,10.55,10.55,4809,0
+SBC.US,D,20230829,000000,10.585,10.6,10.57,10.6,910,0
+SBC.US,D,20230830,000000,10.585,10.585,10.57,10.57,1241,0
+SBC.US,D,20230831,000000,10.845,10.845,10.61,10.61,1519,0
+SBC.US,D,20230908,000000,10.59,10.59,10.57,10.57,5106,0
+SBC.US,D,20230911,000000,10.57,10.61,10.56,10.61,1088,0
+SBC.US,D,20230912,000000,10.845,10.845,10.585,10.585,600,0
+SBC.US,D,20230913,000000,10.59,11.18,10.56,10.56,3947,0
+SBC.US,D,20230915,000000,10.56,11.27,10.56,10.61,4912,0
+SBC.US,D,20230918,000000,10.56,10.61,10.56,10.61,1266,0
+SBC.US,D,20230919,000000,11.06,11.5411,10.56,10.61,8217,0
+SBC.US,D,20230920,000000,10.58,10.58,10.58,10.58,618,0
+SBC.US,D,20230921,000000,10.57,10.8532,10.57,10.605,4700,0
+SBC.US,D,20230922,000000,10.6,11.55,10.6,10.66,10500,0
+SBC.US,D,20230925,000000,10.6,10.9514,10.6,10.66,11488,0
+SBC.US,D,20230926,000000,10.64,11.49,10.62,10.63,11763,0
+SBC.US,D,20230927,000000,10.9267,11.49,10.63,10.655,15076,0
+SBC.US,D,20230928,000000,10.63,11.49,10.63,10.69,19282,0
+SBC.US,D,20230929,000000,10.57,11.4253,10.57,10.675,16890,0
+SBC.US,D,20231002,000000,10.65,10.9539,10.65,10.65,8031,0
+SBC.US,D,20231003,000000,10.65,11.07,10.64,10.7,15573,0
+SBC.US,D,20231004,000000,10.64,11.065,10.64,10.76,2390,0
+SBC.US,D,20231005,000000,10.57,11.1211,10.57,10.69,17129,0
+SBC.US,D,20231006,000000,10.8988,10.8988,10.64,10.69,4335,0
+SBC.US,D,20231009,000000,11.06,11.49,10.63,10.65,16872,0
+SBC.US,D,20231010,000000,11.035,11.035,10.57,10.65,4451,0
+SBC.US,D,20231011,000000,11.07,11.49,10.64,10.64,13539,0
+SBC.US,D,20231012,000000,10.98,10.98,10.57,10.66,5419,0
+SBC.US,D,20231013,000000,11.1501,11.1501,10.64,10.66,8892,0
+SBC.US,D,20231016,000000,10.99,10.99,10.66,10.66,2339,0
+SBC.US,D,20231017,000000,10.9011,11.005,10.65,10.7,13365,0
+SBC.US,D,20231018,000000,10.69,10.69,10.69,10.69,413,0
+SBC.US,D,20231019,000000,10.69,10.69,10.69,10.69,416,0
+SBC.US,D,20231020,000000,10.69,10.69,10.69,10.69,223,0
+SBC.US,D,20231030,000000,10.69,10.69,10.69,10.69,103,0
+SBC.US,D,20231031,000000,10.69,10.69,10.69,10.69,100,0
+SBC.US,D,20231101,000000,10.67,10.67,10.67,10.67,1091,0
+SBC.US,D,20231107,000000,10.66,10.7511,10.58,10.61,2987,0
+SBC.US,D,20231108,000000,10.63,10.66,10.61,10.66,12104,0
+SBC.US,D,20231109,000000,10.66,10.66,10.65,10.66,3156,0
+SBC.US,D,20231110,000000,10.66,10.66,10.63,10.63,2022,0
+SBC.US,D,20231114,000000,10.77,10.77,10.65,10.65,3101,0
+SBC.US,D,20231121,000000,10.66,10.66,10.66,10.66,219,0
+SBC.US,D,20231122,000000,10.7,10.7,10.65,10.65,11302,0
+SBC.US,D,20231127,000000,10.66,10.66,10.65,10.66,21759,0
+SBC.US,D,20231130,000000,10.87,10.91,10.87,10.91,1120,0
+SBC.US,D,20231204,000000,10.75,10.75,10.73,10.73,2539,0
+SBC.US,D,20231212,000000,10.73,10.76,10.73,10.76,249,0
+SBC.US,D,20231213,000000,10.78,10.78,10.78,10.78,100,0
+SBC.US,D,20231218,000000,10.81,10.81,10.81,10.81,126,0
+SBC.US,D,20231220,000000,10.8,10.8,10.8,10.8,149,0
+SBC.US,D,20231226,000000,10.77,10.77,10.77,10.77,146,0
+SBC.US,D,20240102,000000,10.79,10.8,10.79,10.795,3539,0
+SBC.US,D,20240103,000000,10.795,10.795,10.79,10.795,1386,0
+SBC.US,D,20240104,000000,10.79,10.79,10.72,10.75,299367,0
+SBC.US,D,20240109,000000,10.78,10.78,10.78,10.78,21090,0
+SBC.US,D,20240111,000000,10.79,10.79,10.79,10.79,1043,0
+SBC.US,D,20240112,000000,10.765,10.8,10.765,10.8,321,0
+SBC.US,D,20240116,000000,10.81,10.83,10.81,10.83,54300,0
+SBC.US,D,20240117,000000,10.83,10.83,10.83,10.83,199,0
+SBC.US,D,20240118,000000,10.82,10.82,10.82,10.82,500202,0
+SBC.US,D,20240119,000000,10.84,10.84,10.84,10.84,854,0
+SBC.US,D,20240122,000000,10.83,10.84,10.83,10.84,1262,0
+SBC.US,D,20240123,000000,10.85,10.93,10.85,10.93,761,0
+SBC.US,D,20240124,000000,10.85,10.85,10.8,10.8,269228,0
+SBC.US,D,20240125,000000,10.8,10.805,10.79,10.795,72175,0
+SBC.US,D,20240126,000000,10.79,10.83,10.79,10.83,585687,0
+SBC.US,D,20240129,000000,10.86,10.86,10.83,10.83,306232,0
+SBC.US,D,20240130,000000,10.81,10.83,10.81,10.83,18316,0
+SBC.US,D,20240131,000000,10.86,10.9,10.85,10.9,49435,0
+SBC.US,D,20240201,000000,10.85,10.85,10.85,10.85,359201,0
+SBC.US,D,20240202,000000,10.88,10.97,10.88,10.95,35753,0
+SBC.US,D,20240205,000000,10.95,10.95,10.9499,10.95,2747,0
+SBC.US,D,20240206,000000,10.95,11.03,10.95,11,12119,0
+SBC.US,D,20240207,000000,10.9,10.9,10.9,10.9,300,0
+SBC.US,D,20240208,000000,10.92,11.3,10.92,11.3,200,0
+SBC.US,D,20240209,000000,11.2,12.125,11.2,12,47058,0
+SBC.US,D,20240213,000000,11.26,11.26,11.26,11.26,422,0
+SBC.US,D,20240214,000000,11.23,11.68,10.94,10.94,893,0
+SBC.US,D,20240215,000000,11.9,11.9,10.91,11.41,2547,0
+SBC.US,D,20240216,000000,10.9,11.85,10.89,11.45,2781,0
+SBC.US,D,20240222,000000,11.99,12,11.98,12,1812,0
+SBC.US,D,20240223,000000,12.6,13.78,12.6,13.78,1220,0
+SBC.US,D,20240226,000000,12.79,12.86,11.5,12.86,13812,0
+SBC.US,D,20240227,000000,13.69,15,12.41,12.41,4603,0
+SBC.US,D,20240228,000000,12.4,12.4,12.4,12.4,747,0
+SBC.US,D,20240229,000000,12.01,12.3,12,12,6407,0
+SBC.US,D,20240301,000000,12,12,12,12,207,0
+SBC.US,D,20240314,000000,12.16,12.16,12.16,12.16,157,0
+SBC.US,D,20240319,000000,12.5,12.9425,12.5,12.5,32422,0
+SBC.US,D,20240320,000000,12.5,12.875,12.5,12.875,1770,0
+SBC.US,D,20240321,000000,12.5,12.5,12.5,12.5,2145,0
+SBC.US,D,20240322,000000,12.5,12.5,12.5,12.5,1006,0
+SBC.US,D,20240325,000000,12.6893,12.6893,12.6893,12.6893,119,0
+SBC.US,D,20240326,000000,12.69,12.7,12.69,12.7,725,0
+SBC.US,D,20240401,000000,12.8,12.8,12.8,12.8,20244,0
+SBC.US,D,20240411,000000,13,13,12.8065,12.8065,220,0
+SBC.US,D,20240412,000000,11.64,11.64,11.64,11.64,236,0
+SBC.US,D,20240415,000000,11.53,14,11.51,12.12,13185,0
+SBC.US,D,20240416,000000,11.8,11.9994,11.55,11.99,1992,0
+SBC.US,D,20240417,000000,11.95,13.4,11.95,12.52,4150,0
+SBC.US,D,20240418,000000,11.7,11.85,11.7,11.7,1039,0
+SBC.US,D,20240419,000000,11.99,12.21,11.99,12.21,521,0
+SBC.US,D,20240422,000000,12,12,12,12,105,0
+SBC.US,D,20240423,000000,13,15,13,14.37,7912,0
+SBC.US,D,20240424,000000,15,15,13.5624,14.7199,2027,0
+SBC.US,D,20240425,000000,13.43,14.55,13.43,14.55,1000,0
+SBC.US,D,20240426,000000,14.99,14.99,14.99,14.99,236,0
+SBC.US,D,20240429,000000,14.65,14.65,13.52,13.98,2095,0
+SBC.US,D,20240430,000000,13.05,13.54,13,13.54,1031,0
+SBC.US,D,20240501,000000,13.27,13.6,13.27,13.6,1906,0
+SBC.US,D,20240502,000000,14,14,13.72,13.72,1213,0
+SBC.US,D,20240503,000000,14.12,16.73,14.12,14.3,13109,0
+SBC.US,D,20240506,000000,14,14,13.05,13.25,1081,0
+SBC.US,D,20240507,000000,13.02,13.02,13.02,13.02,204,0
+SBC.US,D,20240510,000000,13,13.0001,13,13.0001,1741,0
+SBC.US,D,20240513,000000,13,13,11.7,13,443,0
+SBC.US,D,20240514,000000,13,13,13,13,181,0
+SBC.US,D,20240515,000000,13.02,13.02,13.01,13.02,690,0
+SBC.US,D,20240521,000000,13.65,14.9,13.65,13.77,8549,0
+SBC.US,D,20240522,000000,14.98,14.98,13.55,14,1117,0
+SBC.US,D,20240523,000000,14,14.8,13,13.9,3007,0
+SBC.US,D,20240524,000000,13.16,13.16,13.1,13.14,402,0
+SBC.US,D,20240530,000000,13.3,13.9,13.3,13.6,2838,0
+SBC.US,D,20240531,000000,15.5,36.52,15,15.12,199041,0
+SBC.US,D,20240603,000000,14.3,17.3,13.56,13.87,47634,0
+SBC.US,D,20240604,000000,13.5,17.62,13.5,15.075,90180,0
+SBC.US,D,20240605,000000,14.085,14.15,13.52,13.61,13304,0
+SBC.US,D,20240606,000000,13,14.28,13,13.35,13665,0
+SBC.US,D,20240607,000000,13.2,13.79,13.08,13.11,8518,0
+SBC.US,D,20240610,000000,13,13.42,13,13.11,4401,0
+SBC.US,D,20240611,000000,13.13,13.5,13.13,13.5,2244,0
+SBC.US,D,20240612,000000,13.5,13.7,13.31,13.7,3229,0
+SBC.US,D,20240613,000000,13.23,13.78,13.23,13.78,1813,0
+SBC.US,D,20240617,000000,13.15,14,13.15,13.26,2304,0
+SBC.US,D,20240618,000000,13.32,13.63,13.32,13.63,5561,0
+SBC.US,D,20240620,000000,13.46,14.07,13.25,13.5401,6383,0
+SBC.US,D,20240621,000000,14.4688,14.4688,13.11,13.11,2362,0
+SBC.US,D,20240625,000000,13.2,13.6,13.2,13.6,812,0
+SBC.US,D,20240626,000000,13.17,13.6,13.14,13.16,20222,0
+SBC.US,D,20240627,000000,13.12,13.35,13.06,13.35,2929,0
+SBC.US,D,20240628,000000,13.1,13.1,13.07,13.07,557,0
+SBC.US,D,20240702,000000,13.02,13.17,13.02,13.17,401,0
+SBC.US,D,20240703,000000,13.39,13.39,13.39,13.39,348,0
+SBC.US,D,20240709,000000,13.09,13.09,13.09,13.09,170,0
+SBC.US,D,20240710,000000,13.09,13.5,13.09,13.09,1154,0
+SBC.US,D,20240711,000000,13,13.02,13,13.01,6843,0
+SBC.US,D,20240712,000000,13.15,13.2,13.14,13.14,1292,0
+SBC.US,D,20240715,000000,13.06,13.67,13,13.01,5160,0
+SBC.US,D,20240716,000000,13.04,13.04,13.04,13.04,184,0
+SBC.US,D,20240717,000000,13,13.6,13,13.6,5826,0
+SBC.US,D,20240718,000000,13.04,13.04,13.04,13.04,193,0
+SBC.US,D,20240722,000000,14.9399,14.9399,14.31,14.31,657,0
+SBC.US,D,20240723,000000,13.88,13.88,13.88,13.88,1197,0
+SBC.US,D,20240724,000000,13.03,13.03,12.01,12.01,11533,0
+SBC.US,D,20240725,000000,13.18,13.18,12.9,12.9,312,0
+SBC.US,D,20240729,000000,12.9,12.9,12.9,12.9,420,0
+SBC.US,D,20240730,000000,12.01,12.01,12.01,12.01,179,0
+SBC.US,D,20240731,000000,13.25,15.09,12.96,14,11713,0
+SBC.US,D,20240801,000000,12.88,12.88,12,12.23,23556,0
+SBC.US,D,20240802,000000,12.11,12.65,12.11,12.65,4251,0
+SBC.US,D,20240805,000000,12.01,12.59,12.01,12.1,3870,0
+SBC.US,D,20240806,000000,12.34,12.86,12.15,12.4,3915,0
+SBC.US,D,20240807,000000,12.67,13.2,12.67,13.2,581,0
+SBC.US,D,20240808,000000,14,14,13.9,13.9,373,0
+SBC.US,D,20240812,000000,13.1,16.32,13.1,16,12741,0
+SBC.US,D,20240813,000000,15.12,15.12,13.5,13.65,14594,0
+SBC.US,D,20240814,000000,14.5,14.99,14.5,14.99,1186,0
+SBC.US,D,20240815,000000,14.99,14.99,14.06,14.06,856,0
+SBC.US,D,20240816,000000,13.6,14.25,12.61,14.25,4207,0
+SBC.US,D,20240819,000000,12.68,13.64,11.38,12.5,87700,0
+SBC.US,D,20240820,000000,12,12.02,11.38,11.5,9821,0
+SBC.US,D,20240821,000000,11.38,11.38,8.4,9.3499,16736,0
+SBC.US,D,20240822,000000,9.39,11.3,9.1,11.05,15219,0
+SBC.US,D,20240823,000000,14.99,19.5,11,13,209724,0
+SBC.US,D,20240826,000000,11.8,13.68,10.495,12.7,15834,0
+SBC.US,D,20240827,000000,13.48,14.47,12.2,13.0401,7264,0
+SBC.US,D,20240828,000000,13.06,14.46,13.06,14.46,2423,0
+SBC.US,D,20240829,000000,13.99,13.99,12.9179,12.9179,4816,0
+SBC.US,D,20240830,000000,12.27,12.65,10.31,10.32,5655,0
+SBC.US,D,20240903,000000,10.4359,10.776,10.4359,10.61,4059,0
+SBC.US,D,20240904,000000,10.41,10.41,9.22,9.22,4165,0
+SBC.US,D,20240905,000000,10,10,8.04,9.33,6510,0
+SBC.US,D,20240906,000000,8.748,9.23,8.5,9.15,2727,0
+SBC.US,D,20240909,000000,8.61,10,8.61,10,3057,0
+SBC.US,D,20240910,000000,10.01,10.01,10.01,10.01,1087,0
+SBC.US,D,20240911,000000,10.69,10.97,9.5,10.6488,4142,0
+SBC.US,D,20240912,000000,11.99,11.99,11,11.45,3891,0
+SBC.US,D,20240913,000000,11.28,11.29,10.52,11.04,8241,0
+SBC.US,D,20240916,000000,10.47,11.1173,8.04,10.89,16178,0
+SBC.US,D,20240917,000000,10.21,11.46,10.2,11,12790,0
+SBC.US,D,20240918,000000,9.5,10.975,6.1201,7.66,163400,0
+SBC.US,D,20240919,000000,8.2,8.47,6.07,6.92,107400,0
+SBC.US,D,20240920,000000,6.91,6.91,5.3,5.5445,45800,0
+SBC.US,D,20240923,000000,5.68,6.14,5.35,5.8,39600,0
+SBC.US,D,20240924,000000,6.28,7.466,6.0157,6.63,68800,0
+SBC.US,D,20240925,000000,7.6,12.5,7.249,8,1561200,0
+SBC.US,D,20240926,000000,9.85,10.108,8.85,9.28,235400,0
+SBC.US,D,20240927,000000,10.01,10.25,9.101,9.61,216200,0
+SBC.US,D,20240930,000000,9.8,9.9661,7.86,7.97,90811,0
+SBC.US,D,20241001,000000,8,8.19,7.66,8,36107,0
+SBC.US,D,20241002,000000,9.36,9.36,8,8.19,40779,0
+SBC.US,D,20241003,000000,9.3,9.3,8.23,8.31,73447,0
+SBC.US,D,20241004,000000,8.4,8.555,7.89,8,40549,0
+SBC.US,D,20241007,000000,8.37,8.75,8.15,8.21,86272,0
+SBC.US,D,20241008,000000,8.19,8.25,8,8,26311,0
+SBC.US,D,20241009,000000,8.02,8.834,7.99,7.99,52759,0
+SBC.US,D,20241010,000000,8.1,8.35,7.6,7.74,85428,0
+SBC.US,D,20241011,000000,7.68,8.02,7.55,7.55,89326,0
+SBC.US,D,20241014,000000,7.5,7.92,7.36,7.5,12070,0
+SBC.US,D,20241015,000000,7.76,8.2,7.41,7.53,61804,0
+SBC.US,D,20241016,000000,7.9,7.9,7.4006,7.44,50552,0
+SBC.US,D,20241017,000000,7.78,8.1,7.4601,7.5,60296,0
+SBC.US,D,20241018,000000,7.59,7.7018,7.4,7.42,27729,0
+SBC.US,D,20241021,000000,7.59,7.59,7.33,7.355,65572,0
+SBC.US,D,20241022,000000,7.36,7.57,7.22,7.22,63558,0
+SBC.US,D,20241023,000000,7.2,7.255,7.12,7.12,37810,0
+SBC.US,D,20241024,000000,7.27,7.32,7.1,7.32,6189,0
+SBC.US,D,20241025,000000,7.2,7.5,7.12,7.15,24009,0
+SBC.US,D,20241028,000000,7.16,7.42,7.06,7.09,87630,0
+SBC.US,D,20241029,000000,7.21,7.373,7.06,7.06,31330,0
+SBC.US,D,20241030,000000,7.12,7.31,7,7,19429,0
+SBC.US,D,20241031,000000,7.17,7.18,6.69,6.69,8086,0
+SBC.US,D,20241101,000000,7.05,7.05,6.65,6.86,7664,0
+SBC.US,D,20241104,000000,6.88,7.12,6.81,6.81,11757,0
+SBC.US,D,20241105,000000,7.01,7.06,7.01,7.01,5273,0
+SBC.US,D,20241106,000000,6.66,7,6.66,6.68,10276,0
+SBC.US,D,20241107,000000,6.8,6.905,6.67,6.67,4730,0
+SBC.US,D,20241108,000000,6.82,6.95,6.8,6.85,23809,0
+SBC.US,D,20241111,000000,7.19,7.24,6.8,7.021,35388,0
+SBC.US,D,20241112,000000,7.31,7.31,6.75,6.96,116463,0
+SBC.US,D,20241113,000000,7.03,7.05,6.8,6.96,147399,0
+SBC.US,D,20241114,000000,7.16,7.17,6.82,6.89,85473,0
+SBC.US,D,20241115,000000,6.9,6.9684,6.8134,6.92,22097,0
+SBC.US,D,20241118,000000,7.28,7.31,6.8,6.8,79914,0
+SBC.US,D,20241119,000000,6.85,6.85,6.57,6.57,53148,0
+SBC.US,D,20241120,000000,6.75,6.75,6.22,6.22,18333,0
+SBC.US,D,20241121,000000,6.64,6.64,6.4,6.5,84540,0
+SBC.US,D,20241122,000000,6.83,6.8499,6.4838,6.54,59249,0
+SBC.US,D,20241125,000000,6.86,6.86,6.35,6.5,234739,0
+SBC.US,D,20241126,000000,6.73,7.99,6.5,7.79,146935,0
+SBC.US,D,20241127,000000,7.78,7.78,7.25,7.27,25987,0
+SBC.US,D,20241129,000000,7.38,7.81,7.1,7.23,44157,0
+SBC.US,D,20241202,000000,7.23,7.25,6.85,6.86,18836,0
+SBC.US,D,20241203,000000,6.92,6.92,6.55,6.66,27999,0
+SBC.US,D,20241204,000000,6.66,6.7063,6.15,6.44,61967,0
+SBC.US,D,20241205,000000,6.54,6.54,6.27,6.31,14618,0
+SBC.US,D,20241206,000000,6.31,6.32,6.15,6.17,12862,0
+SBC.US,D,20241209,000000,6.25,6.28,5.95,5.95,11464,0
+SBC.US,D,20241210,000000,6.11,6.11,5.83,5.89,206551,0
+SBC.US,D,20241211,000000,5.89,5.95,5.7505,5.77,66915,0
+SBC.US,D,20241212,000000,5.8,5.94,5.21,5.625,180457,0
+SBC.US,D,20241213,000000,5.7,6.13,5.7,5.79,113096,0
+SBC.US,D,20241216,000000,5.8,6.5,5.76,6.31,50435,0
+SBC.US,D,20241217,000000,6.33,6.34,5.91,6,37780,0
+SBC.US,D,20241218,000000,6.08,6.74,6.01,6.57,124215,0
+SBC.US,D,20241219,000000,6.62,6.89,6.3,6.3,130048,0
+SBC.US,D,20241220,000000,6.3,6.3893,6.03,6.04,44380,0
+SBC.US,D,20241223,000000,6.15,6.21,5.47,5.47,20523,0
+SBC.US,D,20241224,000000,5.52,5.5389,5.3657,5.37,11075,0
+SBC.US,D,20241226,000000,5.42,5.9999,5.4147,5.86,32891,0
+SBC.US,D,20241227,000000,5.85,5.85,5.55,5.8,14932,0
+SBC.US,D,20241230,000000,5.66,5.8156,5.55,5.65,28719,0
+SBC.US,D,20241231,000000,5.68,5.7195,5.56,5.56,7275,0
+SBC.US,D,20250102,000000,5.57,5.75,5.55,5.55,65694,0
+SBC.US,D,20250103,000000,5.54,5.85,5.5,5.62,17168,0
+SBC.US,D,20250106,000000,5.64,5.64,5.43,5.45,16340,0
+SBC.US,D,20250107,000000,5.51,5.59,5.3575,5.37,46785,0
+SBC.US,D,20250108,000000,5.38,5.4561,5.31,5.37,13024,0
+SBC.US,D,20250110,000000,5.3,5.37,4.9501,5.11,31107,0
+SBC.US,D,20250113,000000,5.17,5.41,5.04,5.06,10885,0
+SBC.US,D,20250114,000000,5.06,5.2,5.06,5.14,6363,0
+SBC.US,D,20250115,000000,5.18,5.25,5.15,5.18,11011,0
+SBC.US,D,20250116,000000,5.16,5.29,5.16,5.19,11746,0
+SBC.US,D,20250117,000000,5.22,5.22,5.03,5.03,8949,0
+SBC.US,D,20250121,000000,5.11,5.1927,5.05,5.1,9626,0
+SBC.US,D,20250122,000000,5.1,5.12,5.04,5.06,15552,0
+SBC.US,D,20250123,000000,5.1,5.19,5.1,5.11,18986,0
+SBC.US,D,20250124,000000,5.07,5.11,4.97,5,21187,0
+SBC.US,D,20250127,000000,5,5.13,5,5.02,6556,0
+SBC.US,D,20250128,000000,5.05,5.21,5.02,5.02,15270,0
+SBC.US,D,20250129,000000,5.06,5.08,5.02,5.03,3031,0
+SBC.US,D,20250130,000000,5.05,5.06,4.95,4.95,12045,0
+SBC.US,D,20250131,000000,4.9501,5,4.9,4.9,10560,0
+SBC.US,D,20250203,000000,5,5,4.85,4.85,16770,0
+SBC.US,D,20250204,000000,4.82,5.49,4.82,5.12,20894,0
+SBC.US,D,20250205,000000,5.12,5.12,5.07,5.12,7094,0
+SBC.US,D,20250206,000000,5.01,5.235,5.01,5.17,13983,0
+SBC.US,D,20250207,000000,5.1656,5.18,5.1,5.12,7856,0
+SBC.US,D,20250210,000000,5.13,5.24,5.07,5.13,21829,0
+SBC.US,D,20250211,000000,5.13,5.13,5.04,5.04,9896,0
+SBC.US,D,20250212,000000,5.04,5.38,5.0334,5.16,37030,0
+SBC.US,D,20250213,000000,5.8,7,5.0617,5.1,276576,0
+SBC.US,D,20250214,000000,5.25,5.46,4.7396,4.78,60834,0
+SBC.US,D,20250218,000000,4.8,4.835,4.5,4.55,44029,0
+SBC.US,D,20250219,000000,4.56,4.76,4.56,4.69,14895,0
+SBC.US,D,20250220,000000,4.75,4.84,4.69,4.69,16530,0
+SBC.US,D,20250221,000000,4.72,4.72,4.51,4.56,23299,0
+SBC.US,D,20250224,000000,4.63,4.75,4.6,4.7,9823,0
+SBC.US,D,20250225,000000,4.97,4.97,4.72,4.72,29114,0
+SBC.US,D,20250226,000000,4.9,5.25,4.8,5.01,26714,0
+SBC.US,D,20250227,000000,5.04,5.4888,5.04,5.15,26876,0
+SBC.US,D,20250228,000000,5.13,5.2915,4.9,4.9,35040,0
+SBC.US,D,20250303,000000,5.01,5.01,4.6,4.6,60623,0
+SBC.US,D,20250304,000000,4.6,4.8998,4.6,4.66,25983,0
+SBC.US,D,20250305,000000,4.69,4.8,4.6,4.6,12470,0
+SBC.US,D,20250306,000000,4.6,4.67,2.62,3.089,164950,0
+SBC.US,D,20250307,000000,3.14,3.4874,3.08,3.28,67859,0
+SBC.US,D,20250310,000000,3.02,3.325,3.02,3.29,35633,0
+SBC.US,D,20250311,000000,3.36,3.4799,3.2,3.3,29601,0
+SBC.US,D,20250312,000000,3.3,3.4,3.2,3.3,24604,0
+SBC.US,D,20250313,000000,3.4,3.4,3.25,3.25,18012,0
+SBC.US,D,20250314,000000,3.31,3.3799,3.25,3.26,22059,0
+SBC.US,D,20250317,000000,3.37,3.5,3.2,3.3,30826,0
+SBC.US,D,20250318,000000,3.5,3.5,3,3.11,30054,0
+SBC.US,D,20250319,000000,3.21,3.2488,3.1,3.2342,58787,0
+SBC.US,D,20250320,000000,3.23,3.91,3.19,3.7,49241,0
+SBC.US,D,20250321,000000,3.8,3.8,3.65,3.74,10716,0
+SBC.US,D,20250324,000000,3.74,4.0072,3.6,3.86,62359,0
+SBC.US,D,20250325,000000,3.88,3.9819,3.61,3.78,20798,0
+SBC.US,D,20250326,000000,3.81,3.98,3.78,3.81,11620,0
+SBC.US,D,20250327,000000,3.81,3.8592,3.75,3.75,5125,0
+SBC.US,D,20250328,000000,3.75,3.8101,3.09,3.28,40686,0
+SBC.US,D,20250331,000000,3.28,3.28,3.109,3.19,15294,0
+SBC.US,D,20250401,000000,3.24,3.25,3.04,3.04,10797,0
+SBC.US,D,20250402,000000,2.94,3.04,2.9101,2.95,13832,0
+SBC.US,D,20250403,000000,3.42,3.42,3.01,3.17,28092,0
+SBC.US,D,20250404,000000,3.3,3.37,3.112,3.29,13984,0
+SBC.US,D,20250407,000000,3.42,3.42,3.16,3.4,31867,0
+SBC.US,D,20250408,000000,3.42,3.42,3.22,3.22,14918,0
+SBC.US,D,20250409,000000,3.2,3.2,3,3.17,7117,0
+SBC.US,D,20250410,000000,4.9,4.9,3.21,3.4,68378,0
+SBC.US,D,20250411,000000,3.86,4.2459,3.4,4.2,80687,0
+SBC.US,D,20250414,000000,4.2,4.2,4,4.19,9638,0
+SBC.US,D,20250415,000000,4.19,4.49,4.145,4.26,32696,0
+SBC.US,D,20250416,000000,4.49,4.49,4.11,4.44,21636,0
+SBC.US,D,20250417,000000,4.45,4.45,4,4.02,9591,0
+SBC.US,D,20250421,000000,4.12,4.17,3.98,4.11,8337,0
+SBC.US,D,20250422,000000,3.96,4.109,3.85,3.93,5343,0
+SBC.US,D,20250423,000000,3.95,4.1854,3.55,3.68,75891,0
+SBC.US,D,20250424,000000,3.73,3.95,3.52,3.73,17086,0
+SBC.US,D,20250425,000000,3.9,3.9,3.6,3.69,9824,0
+SBC.US,D,20250428,000000,3.66,3.73,3.53,3.58,14767,0
+SBC.US,D,20250429,000000,3.58,3.593,3.35,3.35,16400,0
+SBC.US,D,20250430,000000,3.35,3.4,3.17,3.19,15554,0
+SBC.US,D,20250501,000000,3.19,3.3,3.11,3.14,17241,0
+SBC.US,D,20250502,000000,3.11,3.18,3.0959,3.0959,8749,0
+SBC.US,D,20250505,000000,3.1,3.15,3.09,3.09,5241,0
+SBC.US,D,20250506,000000,3.165,3.165,3.01,3.12,17545,0
+SBC.US,D,20250507,000000,3.07,3.34,3.07,3.2,85535,0
+SBC.US,D,20250508,000000,3.26,3.2989,3.07,3.24,35036,0
+SBC.US,D,20250509,000000,3.24,3.65,3.2,3.33,64851,0
+SBC.US,D,20250512,000000,3.48,3.7621,3.4,3.465,67697,0
+SBC.US,D,20250513,000000,3.6,3.7,3.5,3.5,26476,0
+SBC.US,D,20250514,000000,3.55,3.55,3.36,3.36,8278,0
+SBC.US,D,20250515,000000,3.46,3.7,3.35,3.48,27934,0
+SBC.US,D,20250516,000000,3.5,3.6483,3.4,3.4,50127,0
+SBC.US,D,20250519,000000,3.41,3.5,3.2,3.41,24949,0
+SBC.US,D,20250520,000000,3.45,3.86,3.43,3.55,244545,0
+SBC.US,D,20250521,000000,3.55,3.8936,3.12,3.47,340492,0
+SBC.US,D,20250522,000000,3.44,4.6,3.32,3.84,249295,0
+SBC.US,D,20250523,000000,3.79,4.74,3.7,4.55,185659,0
+SBC.US,D,20250527,000000,4.62,4.9,4.23,4.6,236415,0
+SBC.US,D,20250528,000000,4.58,4.64,4.23,4.5,95616,0
+SBC.US,D,20250529,000000,4.2,4.8387,4.1,4.65,103904,0
+SBC.US,D,20250530,000000,4.6,5.54,4.3,5.13,203668,0
+SBC.US,D,20250602,000000,5.14,5.14,4.35,4.675,112904,0
+SBC.US,D,20250603,000000,4.65,5.15,4.5,4.84,87384,0
+SBC.US,D,20250604,000000,4.89,5.13,4.8,4.845,125234,0
+SBC.US,D,20250605,000000,4.81,5.18,4.73,5.11,90511,0
+SBC.US,D,20250606,000000,5.11,5.19,4.72,4.72,94189,0
+SBC.US,D,20250609,000000,4.79,5.16,4.76,4.89,70775,0
+SBC.US,D,20250610,000000,4.9,4.9249,4.76,4.78,74806,0
+SBC.US,D,20250611,000000,4.75,4.8,4.63,4.64,45133,0
+SBC.US,D,20250612,000000,4.55,4.68,4.475,4.48,118136,0
+SBC.US,D,20250613,000000,4.45,4.55,4.36,4.43,80333,0
+SBC.US,D,20250616,000000,4.41,4.65,4.25,4.44,73133,0
+SBC.US,D,20250617,000000,4.5,4.69,4.4,4.53,108176,0
+SBC.US,D,20250618,000000,4.5,4.67,4.37,4.65,99815,0
+SBC.US,D,20250620,000000,4.71,4.71,4.11,4.31,219380,0
+SBC.US,D,20250623,000000,4.31,4.37,4.17,4.34,44851,0
+SBC.US,D,20250624,000000,4.36,4.43,4.22,4.27,55048,0
+SBC.US,D,20250625,000000,4.27,4.29,4.13,4.27,24257,0
+SBC.US,D,20250626,000000,4.27,4.74,4.218,4.48,126282,0
+SBC.US,D,20250627,000000,4.48,4.67,4.3,4.64,880000,0
+SBC.US,D,20250630,000000,4.63,4.765,4.55,4.64,218476,0
+SBC.US,D,20250701,000000,4.6,4.875,4.49,4.66,273935,0
+SBC.US,D,20250702,000000,4.56,4.6,4.43,4.47,135967,0
+SBC.US,D,20250703,000000,4.47,4.56,4.41,4.47,78254,0
+SBC.US,D,20250707,000000,4.45,4.71,4.45,4.51,129499,0
+SBC.US,D,20250708,000000,4.5,4.945,4.5,4.86,96239,0
+SBC.US,D,20250709,000000,4.8,5.27,4.79,5.27,128449,0
+SBC.US,D,20250710,000000,5.21,5.45,5.16,5.33,192438,0
+SBC.US,D,20250711,000000,5.002,5.32,4.96,5.05,116110,0
+SBC.US,D,20250714,000000,5,5.13,4.9,5,209384,0
+SBC.US,D,20250715,000000,5,5.09,4.904,4.93,140477,0
+SBC.US,D,20250716,000000,4.9,5.24,4.9,5.24,134256,0
+SBC.US,D,20250717,000000,5.08,5.61,5,5.49,204321,0
+SBC.US,D,20250718,000000,5.55,5.75,5.2,5.65,261586,0
+SBC.US,D,20250721,000000,5.7,5.7,5.0826,5.22,244016,0
+SBC.US,D,20250722,000000,5.2,5.2814,4.98,4.98,171229,0
+SBC.US,D,20250723,000000,5.03,5.07,4.725,4.92,109858,0
+SBC.US,D,20250724,000000,4.92,4.92,4.79,4.87,19733,0
+SBC.US,D,20250725,000000,4.8,4.83,4.6,4.76,45420,0
+SBC.US,D,20250728,000000,4.75,4.75,4.54,4.6,24094,0
+SBC.US,D,20250729,000000,4.59,4.6,4.33,4.38,42708,0
+SBC.US,D,20250730,000000,4.39,4.48,4.3,4.39,37697,0
+SBC.US,D,20250731,000000,4.38,4.4,4.2952,4.33,33997,0
+SBC.US,D,20250801,000000,4.33,4.37,4.085,4.18,29572,0
+SBC.US,D,20250804,000000,4.16,4.35,4.1546,4.32,51779,0
+SBC.US,D,20250805,000000,4.34,4.49,4.28,4.37,34737,0
+SBC.US,D,20250806,000000,4.4,4.4,4.19,4.37,33030,0
+SBC.US,D,20250807,000000,4.345,4.345,4.2,4.23,21214,0
+SBC.US,D,20250808,000000,4.29,4.425,4.26,4.4,20962,0
+SBC.US,D,20250811,000000,4.41,4.54,4.37,4.44,43461,0
+SBC.US,D,20250812,000000,4.44,4.59,4.305,4.54,71972,0
+SBC.US,D,20250813,000000,4.1,4.395,3.83,4.315,115129,0
+SBC.US,D,20250814,000000,4.21,4.31,4,4.06,58548,0
+SBC.US,D,20250815,000000,4.32,4.46,4.0795,4.46,55441,0
+SBC.US,D,20250818,000000,4.46,4.46,4.12,4.24,56988,0
+SBC.US,D,20250819,000000,4.22,4.3,3.99,4.09,34292,0
+SBC.US,D,20250820,000000,4.13,4.2577,3.96,3.99,33804,0
+SBC.US,D,20250821,000000,4.06,4.45,3.98,4.23,49676,0
+SBC.US,D,20250822,000000,4.27,4.36,4.15,4.29,43474,0
+SBC.US,D,20250825,000000,4.29,4.29,4.1,4.13,24226,0
+SBC.US,D,20250826,000000,4.2,4.2119,4.0201,4.1,22238,0
+SBC.US,D,20250827,000000,4.13,4.2733,4.05,4.18,14051,0
+SBC.US,D,20250828,000000,4.18,4.18,4.0345,4.08,34406,0
+SBC.US,D,20250829,000000,4.14,4.14,4.05,4.08,10459,0
+SBC.US,D,20250902,000000,4,4.17,3.902,4.06,59973,0
+SBC.US,D,20250903,000000,4.15,4.15,4,4.03,13974,0
+SBC.US,D,20250904,000000,4.03,4.09,3.98,4.07,42363,0
+SBC.US,D,20250905,000000,4.1,4.2,3.9904,4.15,33646,0
+SBC.US,D,20250908,000000,4.25,5.07,4.16,4.99,211301,0
+SBC.US,D,20250909,000000,4.9,5,4.565,4.73,68344,0
+SBC.US,D,20250910,000000,4.61,4.61,4.35,4.46,49744,0
+SBC.US,D,20250911,000000,4.35,4.62,4.34,4.49,64900,0
+SBC.US,D,20250912,000000,4.4,4.51,4.28,4.48,33048,0
+SBC.US,D,20250915,000000,4.42,4.59,4.345,4.52,65999,0
+SBC.US,D,20250916,000000,4.44,4.55,4.36,4.48,51097,0
+SBC.US,D,20250917,000000,4.4,4.58,4.36,4.56,91311,0
+SBC.US,D,20250918,000000,4.52,4.83,4.4675,4.65,124220,0
+SBC.US,D,20250919,000000,4.61,4.71,4.35,4.35,352369,0
+SBC.US,D,20250922,000000,4.3,4.5,4.21,4.48,53759,0
+SBC.US,D,20250923,000000,4.45,4.49,4.2,4.25,46304,0
+SBC.US,D,20250924,000000,4.25,4.3,4.2,4.27,46060,0
+SBC.US,D,20250925,000000,4.3,4.3,4.2278,4.25,12479,0
+SBC.US,D,20250926,000000,4.2508,4.3,4.22,4.27,30848,0
+SBC.US,D,20250929,000000,4.27,4.3,4.215,4.26,21302,0
+SBC.US,D,20250930,000000,4.3,4.35,4.25,4.34,50219,0
+SBC.US,D,20251001,000000,4.3,4.39,4.27,4.29,70197,0
+SBC.US,D,20251002,000000,4.34,4.34,4.23,4.23,13317,0
+SBC.US,D,20251003,000000,4.2,4.27,4.18,4.23,31676,0
+SBC.US,D,20251006,000000,4.29,4.42,4.25,4.36,68182,0
+SBC.US,D,20251007,000000,4.32,4.35,4.11,4.12,50969,0
+SBC.US,D,20251008,000000,4.14,4.23,4.11,4.21,15997,0
+SBC.US,D,20251009,000000,4.28,4.28,4.16,4.17,14914,0
+SBC.US,D,20251010,000000,4.15,4.31,4.15,4.15,128895,0
+SBC.US,D,20251013,000000,4.28,4.28,4.15,4.15,30238,0
+SBC.US,D,20251014,000000,4.15,4.3,4.15,4.16,47866,0
+SBC.US,D,20251015,000000,4.16,4.29,4.1502,4.23,34465,0
+SBC.US,D,20251016,000000,4.25,4.25,4.15,4.17,42556,0
+SBC.US,D,20251017,000000,4.15,4.205,4.15,4.195,47595,0
+SBC.US,D,20251020,000000,4.26,4.26,4.1,4.15,38950,0
+SBC.US,D,20251021,000000,4.11,4.15,3.81,3.86,24577,0
+SBC.US,D,20251022,000000,3.87,3.89,3.75,3.82,43341,0
+SBC.US,D,20251023,000000,3.81,4.0194,3.81,3.91,23333,0
+SBC.US,D,20251024,000000,3.91,3.91,3.62,3.65,77531,0
+SBC.US,D,20251027,000000,3.65,3.734,3.55,3.71,67816,0
+SBC.US,D,20251028,000000,3.72,3.7299,3.65,3.66,35305,0
+SBC.US,D,20251029,000000,3.57,3.62,3.38,3.38,49051,0
+SBC.US,D,20251030,000000,3.41,3.5592,3.35,3.39,38664,0
+SBC.US,D,20251031,000000,3.36,3.38,3.2,3.26,77211,0
+SBC.US,D,20251103,000000,3.38,3.3866,3.2,3.26,35104,0
+SBC.US,D,20251104,000000,3.31,3.31,3.2,3.27,36120,0
+SBC.US,D,20251105,000000,3.26,3.36,3.15,3.18,42123,0
+SBC.US,D,20251106,000000,3.14,3.19,3.08,3.08,28162,0
+SBC.US,D,20251107,000000,3.11,3.25,3.09,3.15,29969,0
+SBC.US,D,20251110,000000,3.2,3.43,3.15,3.42,38828,0
+SBC.US,D,20251111,000000,3.43,3.44,3.2901,3.4,29488,0
+SBC.US,D,20251112,000000,3.41,3.44,3.36,3.38,20760,0
+SBC.US,D,20251113,000000,3.38,3.38,3.33,3.36,26835,0
+SBC.US,D,20251114,000000,3.45,3.5149,3.25,3.31,61716,0
+SBC.US,D,20251117,000000,3.28,3.28,2.9737,3.035,118608,0
+SBC.US,D,20251118,000000,3.08,3.17,3.04,3.17,24116,0
+SBC.US,D,20251119,000000,3.19,3.19,3.135,3.16,10261,0
+SBC.US,D,20251120,000000,3.15,3.15,3.09,3.105,23613,0
+SBC.US,D,20251121,000000,3.05,3.31,3.05,3.31,39469,0
+SBC.US,D,20251124,000000,3.33,3.47,3.29,3.34,77693,0
+SBC.US,D,20251125,000000,3.34,3.5,3.335,3.47,26400,0
+SBC.US,D,20251126,000000,3.47,3.69,3.42,3.64,45336,0
+SBC.US,D,20251128,000000,3.67,3.67,3.49,3.57,17596,0
+SBC.US,D,20251201,000000,3.5,3.54,3.49,3.49,20568,0
+SBC.US,D,20251202,000000,3.48,3.58,3.41,3.54,54768,0
+SBC.US,D,20251203,000000,3.57,3.78,3.54,3.78,99295,0
+SBC.US,D,20251204,000000,3.8,3.835,3.715,3.75,33878,0
+SBC.US,D,20251205,000000,3.78,3.875,3.6501,3.75,40615,0
+SBC.US,D,20251208,000000,3.78,3.78,3.58,3.66,41626,0
+SBC.US,D,20251209,000000,3.61,3.81,3.61,3.75,39948,0
+SBC.US,D,20251210,000000,3.7,4.11,3.7,4.1,95174,0
+SBC.US,D,20251211,000000,4.1,4.23,4.09,4.12,104058,0
+SBC.US,D,20251212,000000,4.15,4.25,4.13,4.18,58008,0
+SBC.US,D,20251215,000000,4.2,4.2,4.0135,4.09,75733,0
+SBC.US,D,20251216,000000,4.11,4.11,3.975,4.1,48475,0
+SBC.US,D,20251217,000000,4.1,4.18,4.035,4.15,51646,0
+SBC.US,D,20251218,000000,4.15,4.38,3.8257,4.38,78808,0
+SBC.US,D,20251219,000000,4.35,4.59,4.33,4.52,612747,0
+SBC.US,D,20251222,000000,4.49,4.51,4.275,4.29,85488,0
+SBC.US,D,20251223,000000,4.29,4.435,4.25,4.41,72298,0
+SBC.US,D,20251224,000000,4.4,4.58,4.34,4.47,96967,0
+SBC.US,D,20251226,000000,4.48,4.48,4.4,4.44,20560,0
+SBC.US,D,20251229,000000,4.41,4.44,4.2902,4.39,34814,0
+SBC.US,D,20251230,000000,4.43,4.43,4.22,4.39,39581,0
+SBC.US,D,20251231,000000,4.41,4.44,4.27,4.31,35185,0
+SBC.US,D,20260102,000000,4.32,4.35,4.26,4.33,25608,0
+SBC.US,D,20260105,000000,4.33,4.58,4.2384,4.5,61224,0
+SBC.US,D,20260106,000000,4.43,4.5,4.38,4.44,35277,0
+SBC.US,D,20260107,000000,4.45,4.4699,4.36,4.43,18244,0
+SBC.US,D,20260108,000000,4.41,4.59,4.4017,4.54,36570,0
+SBC.US,D,20260109,000000,4.51,4.5999,4.415,4.44,23170,0
+SBC.US,D,20260112,000000,4.38,4.49,4.37,4.47,15712,0
+SBC.US,D,20260113,000000,4.51,4.515,4.4,4.46,13598,0
+SBC.US,D,20260114,000000,4.4907,4.4907,4.38,4.45,14887,0
+SBC.US,D,20260115,000000,4.46,4.525,4.42,4.51,56464,0
+SBC.US,D,20260116,000000,4.52,4.52,4.34,4.34,28152,0
+SBC.US,D,20260120,000000,4.25,4.31,4.1701,4.29,39461,0
+SBC.US,D,20260121,000000,4.29,4.41,4.19,4.4,33509,0
+SBC.US,D,20260122,000000,4.4,4.51,4.4,4.47,26048,0
+SBC.US,D,20260123,000000,4.4,4.44,4.34,4.37,10595,0
+SBC.US,D,20260126,000000,4.37,4.37,4.245,4.28,15770,0
+SBC.US,D,20260127,000000,4.3,4.3,4.12,4.2,25810,0
+SBC.US,D,20260128,000000,4.2,4.26,4.1682,4.19,22095,0
+SBC.US,D,20260129,000000,4.18,4.25,4.15,4.23,22153,0
+SBC.US,D,20260130,000000,4.24,4.59,4.23,4.58,42357,0
+SBC.US,D,20260202,000000,4.58,4.9699,4.55,4.92,81703,0
+SBC.US,D,20260203,000000,4.86,4.9,4.445,4.54,38516,0
+SBC.US,D,20260204,000000,4.57,4.57,4.44,4.56,25812,0
+SBC.US,D,20260205,000000,4.432,4.665,4.43,4.52,28673,0
+SBC.US,D,20260206,000000,4.55,4.57,4.43,4.54,38407,0
+SBC.US,D,20260209,000000,4.57,4.79,4.56,4.75,38518,0
+SBC.US,D,20260210,000000,4.68,4.748,4.5724,4.73,28296,0
+SBC.US,D,20260211,000000,4.73,4.73,4.575,4.64,34079,0
+SBC.US,D,20260212,000000,4.65,4.65,4.55,4.63,19627,0
+SBC.US,D,20260213,000000,4.66,4.73,4.65,4.66,32665,0
+SBC.US,D,20260217,000000,4.68,4.72,4.53,4.58,22706,0
+SBC.US,D,20260218,000000,4.55,4.5876,4.32,4.32,22468,0
diff --git a/daily/us/nasdaq stocks/2/sbu.us.txt b/daily/us/nasdaq stocks/2/sbu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbc94ebbf91a29bb8e1e3d4c9973baac5eddbe4f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbu.us.txt	
@@ -0,0 +1,63 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBU.US,D,20251117,000000,15.42,15.42,14.6127,14.6127,1003,0
+SBU.US,D,20251118,000000,14.6091,14.6091,14.533,14.533,174,0
+SBU.US,D,20251119,000000,14.75,14.75,14.6109,14.6109,2297,0
+SBU.US,D,20251120,000000,14.65,14.915,14.252,14.252,855,0
+SBU.US,D,20251121,000000,14.575,15.4,14.575,15.1834,13163,0
+SBU.US,D,20251124,000000,14.5049,14.67,14.31,14.4803,7951,0
+SBU.US,D,20251125,000000,14.54,15.3234,14.425,15.3234,12165,0
+SBU.US,D,20251126,000000,15.37,15.75,15.37,15.5463,2670,0
+SBU.US,D,20251128,000000,15.6462,15.7146,15.6275,15.7146,1990,0
+SBU.US,D,20251201,000000,15.1312,15.35,14.8701,14.953,1519,0
+SBU.US,D,20251202,000000,14.99,15.0909,14.99,15.0909,496,0
+SBU.US,D,20251203,000000,15.25,15.7623,15.24,15.7623,3364,0
+SBU.US,D,20251204,000000,15.49,15.49,14.96,15.0402,4607,0
+SBU.US,D,20251205,000000,15,15.393,14.9909,14.9909,1861,0
+SBU.US,D,20251208,000000,14.675,14.675,14.29,14.3817,15975,0
+SBU.US,D,20251209,000000,14.26,14.26,13.92,13.9516,4528,0
+SBU.US,D,20251210,000000,14.3,14.5234,14.3,14.5234,2224,0
+SBU.US,D,20251212,000000,14.9615,15.08,14.9306,14.9963,1405,0
+SBU.US,D,20251215,000000,14.81,15.46,14.81,15.0211,2112,0
+SBU.US,D,20251216,000000,15.27,15.27,14.8,14.9476,3835,0
+SBU.US,D,20251217,000000,15.08,15.08,14.88,14.9661,1624,0
+SBU.US,D,20251218,000000,16.27,16.65,16.13,16.4595,12762,0
+SBU.US,D,20251219,000000,15.99,16.28,15.99,16.0202,9095,0
+SBU.US,D,20251222,000000,15.97,15.97,15.2354,15.2354,2330,0
+SBU.US,D,20251223,000000,14.91,14.91,14.2144,14.425,7953,0
+SBU.US,D,20251224,000000,14.28,14.6499,14.23,14.6499,2169,0
+SBU.US,D,20251226,000000,14.62,14.7942,14.58,14.7942,2663,0
+SBU.US,D,20251229,000000,15.12,15.1301,14.9,14.969,1235,0
+SBU.US,D,20251230,000000,14.88,14.88,14.8681,14.8681,163,0
+SBU.US,D,20251231,000000,14.4501,14.61,14.4501,14.49,2182,0
+SBU.US,D,20260102,000000,14.27,14.67,14.04,14.3753,8095,0
+SBU.US,D,20260105,000000,14.24,15.43,14.24,15.2589,7396,0
+SBU.US,D,20260106,000000,15.25,16.59,15.25,16.2325,9958,0
+SBU.US,D,20260107,000000,15.42,15.5,15.18,15.2418,6349,0
+SBU.US,D,20260108,000000,15.5,15.95,15.5,15.8013,3749,0
+SBU.US,D,20260109,000000,15.36,16.0108,15.36,16.0108,735,0
+SBU.US,D,20260112,000000,16.11,16.4043,16.11,16.4043,987,0
+SBU.US,D,20260113,000000,16.4595,16.5238,16.21,16.5238,4428,0
+SBU.US,D,20260114,000000,16.68,16.83,16.5,16.757,4766,0
+SBU.US,D,20260115,000000,17.1,17.65,17.1,17.5573,3831,0
+SBU.US,D,20260116,000000,17.6,17.6,17.21,17.4247,1639,0
+SBU.US,D,20260120,000000,16.96,17.6608,16.96,17.6608,1600,0
+SBU.US,D,20260121,000000,17.91,18.7218,17.91,18.7218,1001,0
+SBU.US,D,20260122,000000,19.22,19.22,18.28,18.4718,1619,0
+SBU.US,D,20260123,000000,18.9,19.27,18.86,19.1746,3920,0
+SBU.US,D,20260126,000000,18.93,18.93,18.43,18.6536,3195,0
+SBU.US,D,20260127,000000,18.595,18.7,18.31,18.3935,22929,0
+SBU.US,D,20260128,000000,20.46,20.4601,18.2926,18.2926,38739,0
+SBU.US,D,20260129,000000,17.87,19.215,17.3069,17.7635,7196,0
+SBU.US,D,20260130,000000,17.25,17.25,16.678,16.936,7835,0
+SBU.US,D,20260202,000000,17.1,17.1,16.48,16.8836,3942,0
+SBU.US,D,20260203,000000,16.98,17.79,16.98,17.3857,30860,0
+SBU.US,D,20260204,000000,17.68,18.8714,17.68,18.8714,26108,0
+SBU.US,D,20260205,000000,18.47,18.6,18.2,18.4182,8761,0
+SBU.US,D,20260206,000000,18.93,19.7065,18.84,19.7065,11835,0
+SBU.US,D,20260209,000000,19.58,19.76,19.32,19.5253,15506,0
+SBU.US,D,20260210,000000,19.61,19.61,18.9391,18.9391,3724,0
+SBU.US,D,20260211,000000,18.99,19.56,18.87,19.4963,2452,0
+SBU.US,D,20260212,000000,20.23,20.308,18.6126,18.6126,7295,0
+SBU.US,D,20260213,000000,18.388,18.388,17.67,17.696,1644,0
+SBU.US,D,20260217,000000,17.98,18.2691,17.98,18.2691,802,0
+SBU.US,D,20260218,000000,18.25,18.67,18.25,18.32,1031,0
diff --git a/daily/us/nasdaq stocks/2/sciiu.us.txt b/daily/us/nasdaq stocks/2/sciiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22fee1d36a82c44e68f112ba96f9135bb54e0657
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sciiu.us.txt	
@@ -0,0 +1,48 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCIIU.US,D,20251126,000000,10.04,10.06,10.03,10.04,7595293,0
+SCIIU.US,D,20251128,000000,10.03,10.04,10.03,10.03,250331,0
+SCIIU.US,D,20251201,000000,10.04,10.06,10.03,10.03,191192,0
+SCIIU.US,D,20251202,000000,10.04,10.04,10.03,10.03,624434,0
+SCIIU.US,D,20251203,000000,10.03,10.04,10.03,10.03,77593,0
+SCIIU.US,D,20251204,000000,10.035,10.08,10.03,10.045,888934,0
+SCIIU.US,D,20251205,000000,10.0647,10.07,10.04,10.04,118154,0
+SCIIU.US,D,20251208,000000,10.05,10.07,10.05,10.05,55054,0
+SCIIU.US,D,20251209,000000,10.06,10.06,10.055,10.055,1914,0
+SCIIU.US,D,20251210,000000,10.06,10.08,10.06,10.08,8253,0
+SCIIU.US,D,20251211,000000,10.05,10.07,10.05,10.06,209498,0
+SCIIU.US,D,20251212,000000,10.06,10.06,10.06,10.06,300,0
+SCIIU.US,D,20251215,000000,10.0501,10.08,10.0501,10.06,2239,0
+SCIIU.US,D,20251216,000000,10.07,10.07,10.07,10.07,25342,0
+SCIIU.US,D,20251217,000000,10.08,10.08,10.07,10.08,9597,0
+SCIIU.US,D,20251222,000000,10.075,10.08,10.07,10.07,2278,0
+SCIIU.US,D,20251223,000000,10.07,10.07,10.07,10.07,2515,0
+SCIIU.US,D,20251224,000000,10.06,10.06,10.06,10.06,2100,0
+SCIIU.US,D,20251226,000000,10.06,10.06,10.06,10.06,3007,0
+SCIIU.US,D,20251229,000000,10.07,10.07,10.07,10.07,4194,0
+SCIIU.US,D,20251230,000000,10.06,10.07,10.06,10.07,412,0
+SCIIU.US,D,20251231,000000,10.06,10.07,10.06,10.07,51181,0
+SCIIU.US,D,20260102,000000,10.08,10.08,10.06,10.06,104508,0
+SCIIU.US,D,20260105,000000,10.07,10.07,10.06,10.06,12002,0
+SCIIU.US,D,20260106,000000,10.07,10.07,10.06,10.06,12677,0
+SCIIU.US,D,20260107,000000,10.07,10.07,10.06,10.06,277,0
+SCIIU.US,D,20260108,000000,10.07,10.07,10.065,10.07,130055,0
+SCIIU.US,D,20260109,000000,10.07,10.07,10.07,10.07,5378,0
+SCIIU.US,D,20260112,000000,10.08,10.08,10.08,10.08,295094,0
+SCIIU.US,D,20260114,000000,10.1,10.12,10.095,10.12,1592,0
+SCIIU.US,D,20260115,000000,10.11,10.11,10.11,10.11,90944,0
+SCIIU.US,D,20260116,000000,10.12,10.12,10.12,10.12,55717,0
+SCIIU.US,D,20260120,000000,10.18,10.2,10.17,10.18,1780058,0
+SCIIU.US,D,20260121,000000,10.2,10.2,10.1925,10.2,40714,0
+SCIIU.US,D,20260123,000000,10.2026,10.21,10.2001,10.21,15744,0
+SCIIU.US,D,20260126,000000,10.35,10.5,10.21,10.23,11261,0
+SCIIU.US,D,20260127,000000,10.23,10.23,10.2,10.2,100359,0
+SCIIU.US,D,20260128,000000,10.22,10.22,10.22,10.22,100,0
+SCIIU.US,D,20260130,000000,10.19,10.22,10.19,10.22,890,0
+SCIIU.US,D,20260202,000000,10.19,10.21,10.19,10.19,1718,0
+SCIIU.US,D,20260203,000000,10.22,10.22,10.19,10.19,292,0
+SCIIU.US,D,20260204,000000,10.19,10.19,10.19,10.19,184,0
+SCIIU.US,D,20260205,000000,10.19,10.2,10.19,10.2,35288,0
+SCIIU.US,D,20260209,000000,10.23,10.23,10.23,10.23,1229,0
+SCIIU.US,D,20260211,000000,10.23,10.23,10.23,10.23,329,0
+SCIIU.US,D,20260213,000000,10.22,10.22,10.22,10.22,592,0
+SCIIU.US,D,20260217,000000,10.206,10.206,10.2,10.2,2052,0
diff --git a/daily/us/nasdaq stocks/2/sdgr.us.txt b/daily/us/nasdaq stocks/2/sdgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e529508993f3c911f695a759bfbad76feaee5b0a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sdgr.us.txt	
@@ -0,0 +1,1517 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDGR.US,D,20200206,000000,26,31.4,25.5,28.64,7624541,0
+SDGR.US,D,20200207,000000,30.45,34.15,29.31,31.92,3225299,0
+SDGR.US,D,20200210,000000,32.38,33.45,28.11,28.94,2007709,0
+SDGR.US,D,20200211,000000,28.75,29.5197,26.65,26.79,1253919,0
+SDGR.US,D,20200212,000000,27.33,28.216,26.66,27.13,1510572,0
+SDGR.US,D,20200213,000000,27.08,27.55,26.06,26.6,595058,0
+SDGR.US,D,20200214,000000,26.61,27.1,26.24,26.9,564797,0
+SDGR.US,D,20200218,000000,27.15,32.16,27,31.9,1509702,0
+SDGR.US,D,20200219,000000,32.28,36.4142,32.28,35.72,1626915,0
+SDGR.US,D,20200220,000000,36.4,48.73,32.84,47.62,6922284,0
+SDGR.US,D,20200221,000000,51.55,54.83,45,50,7134356,0
+SDGR.US,D,20200224,000000,44.99,56.65,44,52.99,4328762,0
+SDGR.US,D,20200225,000000,54.1,54.5,43.16,43.59,2795717,0
+SDGR.US,D,20200226,000000,45.95,47.55,40.06,42.39,2141964,0
+SDGR.US,D,20200227,000000,39,51.1247,38,43.43,2922745,0
+SDGR.US,D,20200228,000000,43.52,47.49,42.5,46.38,1396149,0
+SDGR.US,D,20200302,000000,48.23,49.7699,43,44.75,1224012,0
+SDGR.US,D,20200303,000000,44.55,45.677,39.0601,39.51,1445784,0
+SDGR.US,D,20200304,000000,41.97,43.77,39.51,43,1006710,0
+SDGR.US,D,20200305,000000,41.89,43.98,40.51,41.17,774660,0
+SDGR.US,D,20200306,000000,39.81,43.66,39.2,43.32,799697,0
+SDGR.US,D,20200309,000000,38.58,41.4099,37.18,37.25,1015515,0
+SDGR.US,D,20200310,000000,39.38,39.8933,32.1,35.03,1041168,0
+SDGR.US,D,20200311,000000,33.29,37.03,32.015,35.52,973265,0
+SDGR.US,D,20200312,000000,38.49,43.75,35,37.31,2692411,0
+SDGR.US,D,20200313,000000,39.75,40.49,34.53,35.58,1388598,0
+SDGR.US,D,20200316,000000,32.45,32.5,30.01,30.38,1041491,0
+SDGR.US,D,20200317,000000,31.01,31.57,27.04,30.37,1152460,0
+SDGR.US,D,20200318,000000,29.1,33.63,27.68,28.96,966766,0
+SDGR.US,D,20200319,000000,28.96,34.49,28.51,33.44,797265,0
+SDGR.US,D,20200320,000000,34.42,39.69,33.3622,38.55,2699218,0
+SDGR.US,D,20200323,000000,39.2,44.71,38.26,42.78,1011093,0
+SDGR.US,D,20200324,000000,44.3,45.3,40.26,41.29,876141,0
+SDGR.US,D,20200325,000000,41.37,41.69,38.01,38.9,822548,0
+SDGR.US,D,20200326,000000,39.25,42.35,38.64,41.25,647552,0
+SDGR.US,D,20200327,000000,39.88,42.8,39.18,40.23,732747,0
+SDGR.US,D,20200330,000000,40.4,42.3587,40.0854,42.18,855647,0
+SDGR.US,D,20200331,000000,42.6,46.44,40.61,43.12,1490560,0
+SDGR.US,D,20200401,000000,41.43,43.7,39.075,39.39,970548,0
+SDGR.US,D,20200402,000000,39.4,40.8927,37.5,37.95,664889,0
+SDGR.US,D,20200403,000000,37.95,40.21,37.5877,40.12,482802,0
+SDGR.US,D,20200406,000000,40.62,41.5,38.8006,39.79,620083,0
+SDGR.US,D,20200407,000000,40.16,40.55,38.5,39.07,507835,0
+SDGR.US,D,20200408,000000,39.19,41.9,38.78,40.4,754225,0
+SDGR.US,D,20200409,000000,40.8,41.6,38.5001,41.3,720142,0
+SDGR.US,D,20200413,000000,40.92,41.52,39.6205,41.03,445527,0
+SDGR.US,D,20200414,000000,41.77,43.8,38.65,39.19,1015147,0
+SDGR.US,D,20200415,000000,38.77,39.64,35.8,36.12,959127,0
+SDGR.US,D,20200416,000000,37.9,40.84,37.8075,40.84,1171539,0
+SDGR.US,D,20200417,000000,41.46,41.69,39.3,40.51,663682,0
+SDGR.US,D,20200420,000000,40.2,48.48,40.119,48.48,1752868,0
+SDGR.US,D,20200421,000000,47.02,49,40.88,44.5,1570443,0
+SDGR.US,D,20200422,000000,44.97,47,43.75,46.27,534001,0
+SDGR.US,D,20200423,000000,46.44,47.9,44.58,45.32,644843,0
+SDGR.US,D,20200424,000000,45.67,51.97,44.264,51.62,1433247,0
+SDGR.US,D,20200427,000000,52.22,52.4281,48.6,49.68,926844,0
+SDGR.US,D,20200428,000000,50.39,52.9599,47.06,49.43,1115491,0
+SDGR.US,D,20200429,000000,50.61,51.51,49.35,49.69,527241,0
+SDGR.US,D,20200430,000000,49.38,49.94,45.5818,46.4,835706,0
+SDGR.US,D,20200501,000000,45.26,47.84,45.05,46.72,582858,0
+SDGR.US,D,20200504,000000,46.89,49.15,46.5099,48.36,548320,0
+SDGR.US,D,20200505,000000,48.84,49.99,47.25,48.25,505927,0
+SDGR.US,D,20200506,000000,48.46,49.25,47.72,47.89,371817,0
+SDGR.US,D,20200507,000000,48.76,51.27,48.4545,50,822090,0
+SDGR.US,D,20200508,000000,50.95,51.98,48.05,48.82,806626,0
+SDGR.US,D,20200511,000000,49.74,57.37,48.9,54.9,1752659,0
+SDGR.US,D,20200512,000000,55.75,61,53,58.73,1667285,0
+SDGR.US,D,20200513,000000,54.6,61.93,49.4,55.47,3071650,0
+SDGR.US,D,20200514,000000,52.71,55.4399,50.51,54,943969,0
+SDGR.US,D,20200515,000000,53.15,57.9,52.92,57,950213,0
+SDGR.US,D,20200518,000000,58.65,60.86,57.11,59.05,822032,0
+SDGR.US,D,20200519,000000,58.55,67.5,58.55,66.48,1350233,0
+SDGR.US,D,20200520,000000,67.78,72.49,63.33,64.71,2114305,0
+SDGR.US,D,20200521,000000,65.8,69.2,63.73,65.33,875875,0
+SDGR.US,D,20200522,000000,65.58,71.8,65.58,69.17,1020954,0
+SDGR.US,D,20200526,000000,74.05,75.6,66.98,69.06,1143507,0
+SDGR.US,D,20200527,000000,70.2,70.2,60,65.25,1126287,0
+SDGR.US,D,20200528,000000,65,66.6699,62.03,62.24,643977,0
+SDGR.US,D,20200529,000000,62.32,68.63,62.01,68.45,839489,0
+SDGR.US,D,20200601,000000,68.7,71.85,68.01,69.6,590394,0
+SDGR.US,D,20200602,000000,71.38,71.93,67.77,69.57,793573,0
+SDGR.US,D,20200603,000000,69.51,70.474,67.16,68.74,585021,0
+SDGR.US,D,20200604,000000,67.62,69.63,63.63,63.81,689343,0
+SDGR.US,D,20200605,000000,64.69,66.58,63.2401,63.59,693677,0
+SDGR.US,D,20200608,000000,64.5,65.3,62.51,65.06,571220,0
+SDGR.US,D,20200609,000000,64.98,70.22,63.81,68.59,689806,0
+SDGR.US,D,20200610,000000,68.51,68.945,66.61,67.17,495230,0
+SDGR.US,D,20200611,000000,65,66.2,59.35,59.84,900832,0
+SDGR.US,D,20200612,000000,62.71,64.45,59.5,60.51,709447,0
+SDGR.US,D,20200615,000000,59.99,68.77,59.62,67.41,1047747,0
+SDGR.US,D,20200616,000000,69.14,70.5,65.36,67.41,693060,0
+SDGR.US,D,20200617,000000,68,76.94,67.33,71.63,1503550,0
+SDGR.US,D,20200618,000000,72.77,75.9,72.06,75.42,768938,0
+SDGR.US,D,20200619,000000,76.7,78.89,72.45,75.06,1862979,0
+SDGR.US,D,20200622,000000,76.5,77,72.15,75.65,939913,0
+SDGR.US,D,20200623,000000,77.77,82.38,77,80.22,944358,0
+SDGR.US,D,20200624,000000,79.51,84.21,77.5101,81.29,1171740,0
+SDGR.US,D,20200625,000000,82.78,88.145,78.595,87.49,867172,0
+SDGR.US,D,20200626,000000,91,92.02,83.6,84.64,1423158,0
+SDGR.US,D,20200629,000000,86.97,87.65,83.5581,86,529979,0
+SDGR.US,D,20200630,000000,87.69,91.99,86.1,91.57,703907,0
+SDGR.US,D,20200701,000000,93,95.3,89.43,93,886109,0
+SDGR.US,D,20200702,000000,97,97.73,92.65,92.82,628875,0
+SDGR.US,D,20200706,000000,96.81,99.5,92.82,93.22,1018383,0
+SDGR.US,D,20200707,000000,93.52,94,86.3,87.09,1225610,0
+SDGR.US,D,20200708,000000,89.05,91.4132,87.21,88.88,645437,0
+SDGR.US,D,20200709,000000,90.01,94.64,90,93.46,672570,0
+SDGR.US,D,20200710,000000,93.59,97.9,91.34,92.36,885445,0
+SDGR.US,D,20200713,000000,96.98,97.46,87.1238,87.77,972992,0
+SDGR.US,D,20200714,000000,88.23,89.81,81.185,82.63,1487302,0
+SDGR.US,D,20200715,000000,84.01,84.94,80.3,84.21,900764,0
+SDGR.US,D,20200716,000000,82.94,83,77.29,79,1219091,0
+SDGR.US,D,20200717,000000,80,85.75,79.94,84.63,1090110,0
+SDGR.US,D,20200720,000000,85.05,88.5,84.62,87.55,1077484,0
+SDGR.US,D,20200721,000000,87.96,89.2,83.5,83.61,672994,0
+SDGR.US,D,20200722,000000,83.28,87.32,81.55,87.15,700855,0
+SDGR.US,D,20200723,000000,87.32,88.51,80.91,81.98,637702,0
+SDGR.US,D,20200724,000000,78.8,78.86,74.1,76.27,1427042,0
+SDGR.US,D,20200727,000000,77,79.9,76.14,77.34,578264,0
+SDGR.US,D,20200728,000000,79.66,79.75,73.82,74.09,919489,0
+SDGR.US,D,20200729,000000,75.36,77.49,73.34,77.21,620606,0
+SDGR.US,D,20200730,000000,76.3,79,75,75.87,519182,0
+SDGR.US,D,20200731,000000,76.34,76.92,70.06,72.38,1562598,0
+SDGR.US,D,20200803,000000,71.03,74.5584,68.88,73.77,1249024,0
+SDGR.US,D,20200804,000000,73.49,76.625,71.56,72.61,2146322,0
+SDGR.US,D,20200805,000000,73.15,76.58,72.62,76,1552909,0
+SDGR.US,D,20200806,000000,76,76.25,71.7001,71.98,1197408,0
+SDGR.US,D,20200807,000000,72.05,73.5,69.6,71.17,933113,0
+SDGR.US,D,20200810,000000,71.07,75.55,70.2,74.26,1574426,0
+SDGR.US,D,20200811,000000,70.75,71.77,66.41,69.39,2474321,0
+SDGR.US,D,20200812,000000,68.06,68.8199,64.32,66.87,2279373,0
+SDGR.US,D,20200813,000000,67.57,77.45,67,73.07,6962246,0
+SDGR.US,D,20200814,000000,72.65,73.48,69.28,69.45,2354471,0
+SDGR.US,D,20200817,000000,69.59,70.09,67.4001,67.62,1142521,0
+SDGR.US,D,20200818,000000,68.81,69.56,66.44,68.63,1013329,0
+SDGR.US,D,20200819,000000,68.01,68.58,66.12,67.39,1360005,0
+SDGR.US,D,20200820,000000,67.38,68.08,66.4,67.09,1084773,0
+SDGR.US,D,20200821,000000,67.34,70.35,66.91,68.68,1162355,0
+SDGR.US,D,20200824,000000,69.29,70.0008,62.78,63.76,2510826,0
+SDGR.US,D,20200825,000000,63.46,65.5,61.604,64.64,1371804,0
+SDGR.US,D,20200826,000000,64.13,66.11,62.755,64.78,1429275,0
+SDGR.US,D,20200827,000000,64.84,65.235,62.61,63.43,846501,0
+SDGR.US,D,20200828,000000,63.3,63.75,60.505,61.69,1759021,0
+SDGR.US,D,20200831,000000,60.3925,61.8,59.26,60.46,1325249,0
+SDGR.US,D,20200901,000000,59.36,61.3,57.52,60.79,2054860,0
+SDGR.US,D,20200902,000000,61.33,62.44,59.005,62.02,1282971,0
+SDGR.US,D,20200903,000000,61.3,61.355,56.3605,56.71,1350568,0
+SDGR.US,D,20200904,000000,56.01,57.2599,50.04,53.7,1765136,0
+SDGR.US,D,20200908,000000,52.1,54.06,51.1,52.1,1051624,0
+SDGR.US,D,20200909,000000,52.94,54.7,52.2,53.97,871669,0
+SDGR.US,D,20200910,000000,54,58.79,53.495,53.71,883859,0
+SDGR.US,D,20200911,000000,54.49,55.84,53.4503,53.96,694941,0
+SDGR.US,D,20200914,000000,54.35,57.23,54.31,55.98,1382315,0
+SDGR.US,D,20200915,000000,56.37,56.44,52.74,53.01,982754,0
+SDGR.US,D,20200916,000000,52.94,54.1,52.29,52.34,1562762,0
+SDGR.US,D,20200917,000000,51.13,52.365,50.795,51.68,1276162,0
+SDGR.US,D,20200918,000000,52.8,56.5785,52.37,56.05,4200709,0
+SDGR.US,D,20200921,000000,54.7,55.67,51.6,54.49,1132817,0
+SDGR.US,D,20200922,000000,54.49,54.8,50.65,51.13,1157684,0
+SDGR.US,D,20200923,000000,51.65,51.73,49.1,49.57,1938415,0
+SDGR.US,D,20200924,000000,49.07,49.2994,46.27,46.87,1384327,0
+SDGR.US,D,20200925,000000,47.745,49.98,46.63,49.16,1134645,0
+SDGR.US,D,20200928,000000,50.02,50.3,47.15,49,998234,0
+SDGR.US,D,20200929,000000,48.9,49.09,47.21,47.55,1100339,0
+SDGR.US,D,20200930,000000,47.81,49.84,46.95,47.51,949020,0
+SDGR.US,D,20201001,000000,47.92,51.89,47.5,51.71,1573740,0
+SDGR.US,D,20201002,000000,50.18,53.97,50,51.34,1586315,0
+SDGR.US,D,20201005,000000,51.67,54.54,51.67,53.87,1034589,0
+SDGR.US,D,20201006,000000,54.24,56.81,53.87,54.57,2301585,0
+SDGR.US,D,20201007,000000,54.91,55.37,52.6,53.97,1063722,0
+SDGR.US,D,20201008,000000,54.4,55.55,52.7508,53.86,1396227,0
+SDGR.US,D,20201009,000000,54.45,57.1,54.3,56.72,1617323,0
+SDGR.US,D,20201012,000000,58.48,62.26,58.03,62.25,1876383,0
+SDGR.US,D,20201013,000000,61.85,61.89,58.36,58.95,1646401,0
+SDGR.US,D,20201014,000000,59.1,60.75,56.51,56.57,1760497,0
+SDGR.US,D,20201015,000000,55.8,56.81,54.71,55.87,1097925,0
+SDGR.US,D,20201016,000000,56.51,58.62,56,57.94,1037433,0
+SDGR.US,D,20201019,000000,58.22,58.55,56.0406,57.21,995015,0
+SDGR.US,D,20201020,000000,57.53,57.9,55.45,55.67,806857,0
+SDGR.US,D,20201021,000000,55.98,57,54.55,55.84,1472808,0
+SDGR.US,D,20201022,000000,55.72,58.85,55.51,58.49,859964,0
+SDGR.US,D,20201023,000000,58.5993,60.64,58.4,60.61,911194,0
+SDGR.US,D,20201026,000000,59.79,61.8599,57.31,58.01,789701,0
+SDGR.US,D,20201027,000000,58.47,59.7,57.79,59.63,385902,0
+SDGR.US,D,20201028,000000,57.94,58.3213,54.1,54.2,1152793,0
+SDGR.US,D,20201029,000000,55,55.25,51.44,52.09,1081799,0
+SDGR.US,D,20201030,000000,51.7,51.74,47.59,48.78,1470650,0
+SDGR.US,D,20201102,000000,49.23,49.99,48.3,48.79,509330,0
+SDGR.US,D,20201103,000000,49.51,50.23,48,48.06,765838,0
+SDGR.US,D,20201104,000000,48.99,51.39,48.74,50.29,729850,0
+SDGR.US,D,20201105,000000,52,54.72,50.81,54.03,1178661,0
+SDGR.US,D,20201106,000000,53.2,54.57,51.3166,52.95,611166,0
+SDGR.US,D,20201109,000000,54.75,56.89,52.96,53.38,790204,0
+SDGR.US,D,20201110,000000,53.12,53.3,49.28,50.44,837731,0
+SDGR.US,D,20201111,000000,50.81,51.54,49.06,51.43,801493,0
+SDGR.US,D,20201112,000000,53.2,55.97,52.34,52.69,1633019,0
+SDGR.US,D,20201113,000000,53.57,58.09,53.57,57.81,1339325,0
+SDGR.US,D,20201116,000000,56.8,59.53,56.16,58.79,847233,0
+SDGR.US,D,20201117,000000,60.69,61.39,58.5366,59.54,1607663,0
+SDGR.US,D,20201118,000000,59.46,59.93,56,57.75,1003056,0
+SDGR.US,D,20201119,000000,57.46,60.2,57.1,58.57,648552,0
+SDGR.US,D,20201120,000000,58.67,62.9,58.15,60.6,1014312,0
+SDGR.US,D,20201123,000000,64.86,69.48,63.59,67.65,3194117,0
+SDGR.US,D,20201124,000000,67.85,69.1,65.13,66.18,2951217,0
+SDGR.US,D,20201125,000000,66,66.78,63.17,63.6,1386865,0
+SDGR.US,D,20201127,000000,65,70.56,65,69.6,884060,0
+SDGR.US,D,20201130,000000,70.3,70.6,66.7,69.58,1681901,0
+SDGR.US,D,20201201,000000,70.2756,71.11,66.78,67.79,1097683,0
+SDGR.US,D,20201202,000000,66.23,66.94,63.96,65.44,1252872,0
+SDGR.US,D,20201203,000000,66.08,66.6899,64.34,64.69,818726,0
+SDGR.US,D,20201204,000000,65.11,66.49,62.6801,66.19,808115,0
+SDGR.US,D,20201207,000000,66.65,69.415,66.095,67.99,735593,0
+SDGR.US,D,20201208,000000,67.47,67.5,63.8,67.24,1200808,0
+SDGR.US,D,20201209,000000,66.6328,69.57,65.83,66.21,1137415,0
+SDGR.US,D,20201210,000000,65,68.3,64.5,67.93,824420,0
+SDGR.US,D,20201211,000000,67.15,74.45,67,71.81,1932330,0
+SDGR.US,D,20201214,000000,72.97,75.23,71.5,72.03,1075111,0
+SDGR.US,D,20201215,000000,72.025,74.3,71.68,74.26,827756,0
+SDGR.US,D,20201216,000000,74.3,77.86,73.4645,77.48,1337723,0
+SDGR.US,D,20201217,000000,77.48,79.07,74.915,78.35,1073613,0
+SDGR.US,D,20201218,000000,79.19,81.31,78.12,79.86,1406153,0
+SDGR.US,D,20201221,000000,77.7,83.14,77.1,82.71,1026141,0
+SDGR.US,D,20201222,000000,83.45,85.68,81.7489,83.41,1026810,0
+SDGR.US,D,20201223,000000,83.24,86.37,82,84.4,827452,0
+SDGR.US,D,20201224,000000,85.28,86.38,82.27,83.95,261347,0
+SDGR.US,D,20201228,000000,84.59,84.85,82,82.06,614026,0
+SDGR.US,D,20201229,000000,82,82.77,75.7,79.42,1037196,0
+SDGR.US,D,20201230,000000,82.06,83.39,80.9212,81.84,555665,0
+SDGR.US,D,20201231,000000,82,82.23,79.01,79.18,413192,0
+SDGR.US,D,20210104,000000,79.6,80,77.2158,79.48,755849,0
+SDGR.US,D,20210105,000000,79.48,82.83,77.8,82.66,600394,0
+SDGR.US,D,20210106,000000,82.5,83.08,78.52,79.67,781838,0
+SDGR.US,D,20210107,000000,80.55,86.9,80.3,85.31,612235,0
+SDGR.US,D,20210108,000000,85.3,89.1698,83.89,88.91,1061062,0
+SDGR.US,D,20210111,000000,87.99,89.9,86.65,87.49,924456,0
+SDGR.US,D,20210112,000000,87.75,89.67,87.2,89.55,366678,0
+SDGR.US,D,20210113,000000,89.86,91,87.905,88.5,539146,0
+SDGR.US,D,20210114,000000,87.85,94.42,87.75,92.85,618581,0
+SDGR.US,D,20210115,000000,92.2,94.4999,87.61,90.89,793134,0
+SDGR.US,D,20210119,000000,91.94,95.7,91.71,94.36,671689,0
+SDGR.US,D,20210120,000000,95.08,98.3914,93.77,96.57,730202,0
+SDGR.US,D,20210121,000000,97.58,98.5,93.09,94.61,847922,0
+SDGR.US,D,20210122,000000,93.4,95.79,93.4,95.7,509946,0
+SDGR.US,D,20210125,000000,96.37,99.2,93.53,96.16,620992,0
+SDGR.US,D,20210126,000000,96.4,100.75,93.4,93.45,910895,0
+SDGR.US,D,20210127,000000,92.99,93,82.81,84.01,1664250,0
+SDGR.US,D,20210128,000000,84.6499,89.99,84,89.86,626761,0
+SDGR.US,D,20210129,000000,89.5,91.1489,86.24,90.33,443184,0
+SDGR.US,D,20210201,000000,91.2,94.06,91.02,92.23,393682,0
+SDGR.US,D,20210202,000000,93.99,95.21,90.295,94.19,476230,0
+SDGR.US,D,20210203,000000,94.84,97.7719,92.14,97.51,452777,0
+SDGR.US,D,20210204,000000,98.49,100.67,97.26,99.33,457545,0
+SDGR.US,D,20210205,000000,99.8,100.2,97.16,99.63,532818,0
+SDGR.US,D,20210208,000000,100,104.75,99.63,104.49,660266,0
+SDGR.US,D,20210209,000000,104.81,108.17,104.77,105.46,429044,0
+SDGR.US,D,20210210,000000,105.46,106.8,101,104.51,652539,0
+SDGR.US,D,20210211,000000,106.07,110.81,104.81,108.7,617959,0
+SDGR.US,D,20210212,000000,108.49,110.33,107.505,110.18,330626,0
+SDGR.US,D,20210216,000000,111.1,113.3742,109.33,110.89,644020,0
+SDGR.US,D,20210217,000000,109.61,110.4,102.56,105,942748,0
+SDGR.US,D,20210218,000000,103,103.2,99.1,101.09,1244458,0
+SDGR.US,D,20210219,000000,102,107.51,101.5,105.03,573019,0
+SDGR.US,D,20210222,000000,111.22,117,108.2,112.38,2788569,0
+SDGR.US,D,20210223,000000,106.45,109.415,100.1,108.87,1458978,0
+SDGR.US,D,20210224,000000,109.7,115.99,106.68,111.02,986796,0
+SDGR.US,D,20210225,000000,111.4,115.26,103.83,104.5,1188469,0
+SDGR.US,D,20210226,000000,104,105.81,99.2,102.48,1576587,0
+SDGR.US,D,20210301,000000,106.57,114,104.27,113.09,834822,0
+SDGR.US,D,20210302,000000,112.79,114.1,106.47,106.73,969767,0
+SDGR.US,D,20210303,000000,106.55,107.8,99,99.14,1549214,0
+SDGR.US,D,20210304,000000,72.04,80.64,69.03,72.59,10626751,0
+SDGR.US,D,20210305,000000,74.96,75.8,62.56,69.54,3573497,0
+SDGR.US,D,20210308,000000,69.51,70.05,64,64.61,2348596,0
+SDGR.US,D,20210309,000000,67.21,70.72,67.21,69.74,1556459,0
+SDGR.US,D,20210310,000000,73,74.7288,71.4,72.28,1456009,0
+SDGR.US,D,20210311,000000,76,82.01,75.29,81.75,1981604,0
+SDGR.US,D,20210312,000000,79.5,81.66,77.1936,80.87,891456,0
+SDGR.US,D,20210315,000000,81.21,81.4,77.34,79.9,1074251,0
+SDGR.US,D,20210316,000000,80.75,82,77.45,79.48,1195444,0
+SDGR.US,D,20210317,000000,77.5,81.99,76.59,81.25,906290,0
+SDGR.US,D,20210318,000000,79.1,79.86,75.56,76.29,1259004,0
+SDGR.US,D,20210319,000000,76.81,80.56,76.63,80.06,1337163,0
+SDGR.US,D,20210322,000000,80.55,83.65,79.35,81.28,718491,0
+SDGR.US,D,20210323,000000,79,79,70.31,70.99,2349596,0
+SDGR.US,D,20210324,000000,72.41,72.83,67,67.01,1369080,0
+SDGR.US,D,20210325,000000,64.99,69.69,64.57,69.43,1140362,0
+SDGR.US,D,20210326,000000,70.1,71.94,68.77,71.48,814992,0
+SDGR.US,D,20210329,000000,73.49,74.2499,70.2,71.33,937898,0
+SDGR.US,D,20210330,000000,70.57,72.49,68.06,71.9,711838,0
+SDGR.US,D,20210331,000000,73.25,77.29,73.23,76.29,1479361,0
+SDGR.US,D,20210401,000000,78.34,81.4868,78.05,78.53,948899,0
+SDGR.US,D,20210405,000000,80.1886,80.97,76.17,77.51,807894,0
+SDGR.US,D,20210406,000000,77.91,80.65,77.77,78.57,736756,0
+SDGR.US,D,20210407,000000,78.5,79,74.4335,75.3,721958,0
+SDGR.US,D,20210408,000000,76.76,77.85,75.5001,76.92,556916,0
+SDGR.US,D,20210409,000000,76.76,77.02,72.77,73.9,957581,0
+SDGR.US,D,20210412,000000,73.51,75.64,71.55,73.88,862640,0
+SDGR.US,D,20210413,000000,74.5,76.47,73.35,75.53,654261,0
+SDGR.US,D,20210414,000000,76.02,79.95,76.02,78.15,954983,0
+SDGR.US,D,20210415,000000,79,79.07,77.26,78.36,499937,0
+SDGR.US,D,20210416,000000,78.3,78.56,76.3509,77.9,579040,0
+SDGR.US,D,20210419,000000,76.52,77.24,72.3,72.52,951986,0
+SDGR.US,D,20210420,000000,72.82,72.82,69.26,70.03,843613,0
+SDGR.US,D,20210421,000000,69.77,72.91,68.6557,72.43,527697,0
+SDGR.US,D,20210422,000000,73.79,75.37,72.21,73.26,542936,0
+SDGR.US,D,20210423,000000,73.08,76.58,73.08,75.68,621106,0
+SDGR.US,D,20210426,000000,76.42,77.455,75,77.34,554618,0
+SDGR.US,D,20210427,000000,77.99,78.72,76.4159,77.11,733054,0
+SDGR.US,D,20210428,000000,75.98,77.4,74.81,76.76,329655,0
+SDGR.US,D,20210429,000000,77.8,77.88,73.51,76.13,587451,0
+SDGR.US,D,20210430,000000,74.52,78.4723,74.015,76.24,436592,0
+SDGR.US,D,20210503,000000,76.27,77.09,73.25,74.18,534446,0
+SDGR.US,D,20210504,000000,72.8,73,68.16,70.23,937333,0
+SDGR.US,D,20210505,000000,71.17,71.46,67.94,68.82,697480,0
+SDGR.US,D,20210506,000000,69.36,69.93,65.3254,67.2,1143655,0
+SDGR.US,D,20210507,000000,68.09,71.545,67.87,68.37,800828,0
+SDGR.US,D,20210510,000000,67.4625,67.56,63.36,64.01,1270301,0
+SDGR.US,D,20210511,000000,59.48,63.16,57.5,61.74,1924118,0
+SDGR.US,D,20210512,000000,61.01,62.5,58.93,59.68,903486,0
+SDGR.US,D,20210513,000000,60.33,62.46,57.32,59.02,1034572,0
+SDGR.US,D,20210514,000000,59.79,61.5,57.82,61.24,667763,0
+SDGR.US,D,20210517,000000,61.19,61.68,59,61.45,559442,0
+SDGR.US,D,20210518,000000,61.76,65.38,61.3,63.41,742854,0
+SDGR.US,D,20210519,000000,61.34,63.8834,61.04,63.38,470054,0
+SDGR.US,D,20210520,000000,63.42,65.25,62.5,64.47,413316,0
+SDGR.US,D,20210521,000000,65.26,65.8,63.68,64.07,409697,0
+SDGR.US,D,20210524,000000,64.73,66.135,63.85,65.36,374870,0
+SDGR.US,D,20210525,000000,66.63,69.09,66.33,68.41,1244499,0
+SDGR.US,D,20210526,000000,68.51,70.97,67.8,70.84,634168,0
+SDGR.US,D,20210527,000000,70.535,71.405,68.55,71.2,563992,0
+SDGR.US,D,20210528,000000,71.52,73.33,70,70.18,595340,0
+SDGR.US,D,20210601,000000,70.79,71.78,68.71,71.52,487628,0
+SDGR.US,D,20210602,000000,70.83,73.99,70.59,71.7,633886,0
+SDGR.US,D,20210603,000000,70.91,71.5,68.66,70.89,431879,0
+SDGR.US,D,20210604,000000,71.05,72.255,70.32,71.84,377401,0
+SDGR.US,D,20210607,000000,72.1,75.28,71.51,74.66,712554,0
+SDGR.US,D,20210608,000000,75.54,76.34,72.98,75.16,483709,0
+SDGR.US,D,20210609,000000,75.6,76.6,75.08,75.15,376787,0
+SDGR.US,D,20210610,000000,74.77,76.97,74.07,76.41,474172,0
+SDGR.US,D,20210611,000000,76.74,77.99,76.29,77.51,413355,0
+SDGR.US,D,20210614,000000,77.595,78.77,76.15,76.34,472615,0
+SDGR.US,D,20210615,000000,75.86,75.86,72.65,74.6,591654,0
+SDGR.US,D,20210616,000000,73.6,75.49,72.6,74.49,668660,0
+SDGR.US,D,20210617,000000,73.44,76.87,73,76.08,621798,0
+SDGR.US,D,20210618,000000,74.9,76.135,73.1,74.01,557406,0
+SDGR.US,D,20210621,000000,74.01,76.12,71.75,75.06,510829,0
+SDGR.US,D,20210622,000000,74.16,77.27,74.0085,76.84,1160238,0
+SDGR.US,D,20210623,000000,76.72,77.9731,76.11,76.87,501452,0
+SDGR.US,D,20210624,000000,77.22,79,77.22,78.46,595305,0
+SDGR.US,D,20210625,000000,78.81,79.71,76.4283,77.64,2543167,0
+SDGR.US,D,20210628,000000,78.98,79.75,77.56,78.8,440728,0
+SDGR.US,D,20210629,000000,78.5,79.6,77.08,77.69,308967,0
+SDGR.US,D,20210630,000000,77.27,77.29,75.52,75.61,686711,0
+SDGR.US,D,20210701,000000,76,77.5262,75.01,76.55,384299,0
+SDGR.US,D,20210702,000000,76.53,77.39,74.62,75.85,341246,0
+SDGR.US,D,20210706,000000,75.72,76.45,74.06,75.51,703057,0
+SDGR.US,D,20210707,000000,75.76,75.98,71.77,72.58,554021,0
+SDGR.US,D,20210708,000000,70.53,76.4,70,75.47,717672,0
+SDGR.US,D,20210709,000000,74.76,76.1951,74.41,76.18,181879,0
+SDGR.US,D,20210712,000000,76.28,76.8136,73.74,74.07,323588,0
+SDGR.US,D,20210713,000000,73.06,73.8,69.1,69.19,950774,0
+SDGR.US,D,20210714,000000,69.92,70.01,66.95,67.28,898929,0
+SDGR.US,D,20210715,000000,66.69,67.5899,65.2,67.46,645731,0
+SDGR.US,D,20210716,000000,67.93,68.38,65.5,67.18,409484,0
+SDGR.US,D,20210719,000000,65.66,69.6,65.33,68.56,570264,0
+SDGR.US,D,20210720,000000,68.76,70.23,67.37,69.65,463381,0
+SDGR.US,D,20210721,000000,69.93,71.35,68.95,71.26,285282,0
+SDGR.US,D,20210722,000000,71.16,71.89,69.21,70.08,382215,0
+SDGR.US,D,20210723,000000,70.11,70.555,68.03,69.88,278592,0
+SDGR.US,D,20210726,000000,69.21,70,67.23,68.24,325583,0
+SDGR.US,D,20210727,000000,67.84,67.89,65.2914,67.02,576583,0
+SDGR.US,D,20210728,000000,67.47,71.22,67.47,70.12,698004,0
+SDGR.US,D,20210729,000000,70.5,70.86,68.18,68.33,304462,0
+SDGR.US,D,20210730,000000,67.62,69.2559,67.3706,67.67,478435,0
+SDGR.US,D,20210802,000000,68.01,69.41,66.7101,67.96,300313,0
+SDGR.US,D,20210803,000000,67.62,67.82,65.585,66.4,519961,0
+SDGR.US,D,20210804,000000,65.95,69.0824,65.95,68.43,436449,0
+SDGR.US,D,20210805,000000,68,70.04,67.9094,69,496742,0
+SDGR.US,D,20210806,000000,69.77,69.91,64.24,64.56,805729,0
+SDGR.US,D,20210809,000000,65.02,66.75,64.7,66,472594,0
+SDGR.US,D,20210810,000000,66.58,66.58,63.05,64.11,696163,0
+SDGR.US,D,20210811,000000,64.71,64.71,62.13,62.85,755691,0
+SDGR.US,D,20210812,000000,58.6721,60.5,57.13,59.37,1643559,0
+SDGR.US,D,20210813,000000,59.69,60.275,58.66,59.66,527684,0
+SDGR.US,D,20210816,000000,59.1,59.25,56.75,57.4,835497,0
+SDGR.US,D,20210817,000000,56.59,56.61,54.42,55.25,811338,0
+SDGR.US,D,20210818,000000,56.62,56.74,54.6,54.78,647500,0
+SDGR.US,D,20210819,000000,54.68,55.095,53.55,53.75,601122,0
+SDGR.US,D,20210820,000000,53.55,55.17,53.35,54.64,479874,0
+SDGR.US,D,20210823,000000,55.26,57.7,55.11,57.63,615001,0
+SDGR.US,D,20210824,000000,58.173,59.37,57.3101,59.24,532610,0
+SDGR.US,D,20210825,000000,59.76,59.76,58.28,58.77,433043,0
+SDGR.US,D,20210826,000000,58.5,59.13,55.75,55.82,411008,0
+SDGR.US,D,20210827,000000,56.26,58.75,56.01,58.61,684918,0
+SDGR.US,D,20210830,000000,58.76,59.97,58.2819,58.71,547828,0
+SDGR.US,D,20210831,000000,58.7,59.85,58.645,59.69,482636,0
+SDGR.US,D,20210901,000000,62.17,64.815,61.71,62.73,1129925,0
+SDGR.US,D,20210902,000000,63.4959,65.95,62.9,64.62,850094,0
+SDGR.US,D,20210903,000000,65,66.49,64,65.25,518848,0
+SDGR.US,D,20210907,000000,65.74,65.75,62.77,62.87,566368,0
+SDGR.US,D,20210908,000000,62.87,63.78,61.54,63.03,387698,0
+SDGR.US,D,20210909,000000,62.81,64.2,62.51,63.13,224159,0
+SDGR.US,D,20210910,000000,63.81,64,62.26,62.76,413042,0
+SDGR.US,D,20210913,000000,62.63,63.08,60.52,62.45,633453,0
+SDGR.US,D,20210914,000000,62.48,62.92,60.88,61.52,696740,0
+SDGR.US,D,20210915,000000,61.13,61.4,59.85,60.97,568994,0
+SDGR.US,D,20210916,000000,60.32,61.855,60.27,61.15,404602,0
+SDGR.US,D,20210917,000000,61.74,62.555,60.915,62.42,888312,0
+SDGR.US,D,20210920,000000,60.7,61.36,57.4,58.58,653521,0
+SDGR.US,D,20210921,000000,58.95,60.83,58.8,60.33,357204,0
+SDGR.US,D,20210922,000000,60.7,61,59.61,60.24,298587,0
+SDGR.US,D,20210923,000000,60.45,60.811,59.73,60.51,321009,0
+SDGR.US,D,20210924,000000,59.82,60.39,57.83,57.95,582332,0
+SDGR.US,D,20210927,000000,57.64,59.2,56.43,58.89,486770,0
+SDGR.US,D,20210928,000000,58.05,58.05,55.39,55.59,631830,0
+SDGR.US,D,20210929,000000,55.95,56.24,54.2876,54.64,564975,0
+SDGR.US,D,20210930,000000,55.09,55.8,54.5401,54.68,516692,0
+SDGR.US,D,20211001,000000,54.9,54.9,53.34,53.99,568845,0
+SDGR.US,D,20211004,000000,53.5,54,51.09,51.9,646214,0
+SDGR.US,D,20211005,000000,51.98,53.3894,51.2201,52.29,433719,0
+SDGR.US,D,20211006,000000,51.37,52.655,50.89,51.09,422145,0
+SDGR.US,D,20211007,000000,51.31,52.68,51.26,51.69,415247,0
+SDGR.US,D,20211008,000000,51.7,51.76,50.11,50.2,430804,0
+SDGR.US,D,20211011,000000,50,52.27,49.69,50.95,372508,0
+SDGR.US,D,20211012,000000,51.37,52.28,51.05,51.37,326184,0
+SDGR.US,D,20211013,000000,52.59,54.5,52.06,54,505825,0
+SDGR.US,D,20211014,000000,54.6,56,54.5,55.01,523765,0
+SDGR.US,D,20211015,000000,55.75,55.75,54.365,55.36,397228,0
+SDGR.US,D,20211018,000000,55,55.15,53.17,53.24,385985,0
+SDGR.US,D,20211019,000000,53.62,56.35,53.62,55.71,326805,0
+SDGR.US,D,20211020,000000,55.8393,56.335,55.21,55.98,440133,0
+SDGR.US,D,20211021,000000,56.19,56.865,55.63,56,487162,0
+SDGR.US,D,20211022,000000,55.98,55.98,52.255,52.67,568720,0
+SDGR.US,D,20211025,000000,52.79,55.34,52.79,54.88,348879,0
+SDGR.US,D,20211026,000000,54.61,56.08,54.5624,54.77,522100,0
+SDGR.US,D,20211027,000000,54.91,55.075,52.355,53.73,395160,0
+SDGR.US,D,20211028,000000,53.87,55.51,53.7712,55.12,364178,0
+SDGR.US,D,20211029,000000,54.85,55.5,54.52,54.58,235007,0
+SDGR.US,D,20211101,000000,54.74,57.86,54.6,57.33,746422,0
+SDGR.US,D,20211102,000000,56.69,58.43,55.6,57.81,432645,0
+SDGR.US,D,20211103,000000,57.77,59.87,56.92,59.25,529185,0
+SDGR.US,D,20211104,000000,59.54,59.87,57.92,58.92,605761,0
+SDGR.US,D,20211105,000000,59.35,59.645,56.36,57.28,321076,0
+SDGR.US,D,20211108,000000,57.24,57.5084,55.72,56,460987,0
+SDGR.US,D,20211109,000000,55.8,55.8,53.5,53.84,519599,0
+SDGR.US,D,20211110,000000,52.53,54.06,51.1,51.16,895046,0
+SDGR.US,D,20211111,000000,47.07,48.44,44.0001,45.16,4415762,0
+SDGR.US,D,20211112,000000,45.65,47.95,45.02,47.11,1252288,0
+SDGR.US,D,20211115,000000,48.16,48.57,45.35,45.45,1225819,0
+SDGR.US,D,20211116,000000,45.35,45.59,44.23,45.55,668049,0
+SDGR.US,D,20211117,000000,45.52,46.7393,43.97,44.45,730322,0
+SDGR.US,D,20211118,000000,44.5,44.53,41.26,41.66,1059036,0
+SDGR.US,D,20211119,000000,41.25,42.09,39.85,40.8,1418347,0
+SDGR.US,D,20211122,000000,40.9,40.94,38.22,38.33,1131577,0
+SDGR.US,D,20211123,000000,38.27,38.75,36.93,38.26,1301707,0
+SDGR.US,D,20211124,000000,38.05,40.3299,37.5301,39.31,824441,0
+SDGR.US,D,20211126,000000,38.94,40.5428,38.801,39.54,449975,0
+SDGR.US,D,20211129,000000,40.34,40.64,38.4001,39.01,793240,0
+SDGR.US,D,20211130,000000,38.98,40.0899,37.91,39.18,844415,0
+SDGR.US,D,20211201,000000,39.72,40.35,37.08,37.15,949484,0
+SDGR.US,D,20211202,000000,37.09,38.68,36.91,38.23,711371,0
+SDGR.US,D,20211203,000000,38.2973,38.395,35.23,36.33,956836,0
+SDGR.US,D,20211206,000000,36.01,36.57,34.4776,36.18,868805,0
+SDGR.US,D,20211207,000000,37,39.74,37,38.77,1124346,0
+SDGR.US,D,20211208,000000,39.02,41.89,38,41.12,1305916,0
+SDGR.US,D,20211209,000000,40.61,41.23,38.02,38.53,782392,0
+SDGR.US,D,20211210,000000,38.8,39.75,36.58,36.83,746205,0
+SDGR.US,D,20211213,000000,36.89,37.11,35.55,36.63,884151,0
+SDGR.US,D,20211214,000000,36.16,36.82,34.82,35.32,730492,0
+SDGR.US,D,20211215,000000,35.34,37.9,33.88,36.91,1025386,0
+SDGR.US,D,20211216,000000,37.62,37.97,34.735,35.04,916319,0
+SDGR.US,D,20211217,000000,35.01,38.4,34.12,38.19,1066670,0
+SDGR.US,D,20211220,000000,37.35,38.22,36.21,36.86,637782,0
+SDGR.US,D,20211221,000000,36.96,37.27,35.89,36.69,771489,0
+SDGR.US,D,20211222,000000,36.58,36.9,35.31,35.43,575688,0
+SDGR.US,D,20211223,000000,35.46,36.45,34.57,35.9,703971,0
+SDGR.US,D,20211227,000000,35.9,35.9,34.19,35.02,594285,0
+SDGR.US,D,20211228,000000,35.15,36.11,33.83,33.96,608705,0
+SDGR.US,D,20211229,000000,33.97,33.99,32.7001,33.38,599830,0
+SDGR.US,D,20211230,000000,32.9834,35.63,32.9834,34.39,949483,0
+SDGR.US,D,20211231,000000,34.46,35.87,34.4,34.83,718512,0
+SDGR.US,D,20220103,000000,35.03,35.93,34,35.47,548121,0
+SDGR.US,D,20220104,000000,35.14,35.4,33.11,34.03,640499,0
+SDGR.US,D,20220105,000000,33.74,34.22,31.8773,32.13,892933,0
+SDGR.US,D,20220106,000000,31.93,32.6951,30.56,31.42,577305,0
+SDGR.US,D,20220107,000000,31.32,33.155,31.195,31.93,580269,0
+SDGR.US,D,20220110,000000,31.2172,32.13,30.28,32.08,809007,0
+SDGR.US,D,20220111,000000,32.08,33.08,31.87,32.98,785548,0
+SDGR.US,D,20220112,000000,33.4,34.13,31.21,31.33,697500,0
+SDGR.US,D,20220113,000000,31.31,32.08,29.56,29.68,787241,0
+SDGR.US,D,20220114,000000,28.96,30.87,28.48,30.69,1361479,0
+SDGR.US,D,20220118,000000,30.44,30.44,28.65,28.79,954255,0
+SDGR.US,D,20220119,000000,29.14,30.215,27.79,27.85,740449,0
+SDGR.US,D,20220120,000000,28.18,29.635,27.21,27.38,760960,0
+SDGR.US,D,20220121,000000,26.83,27.97,26.26,27.08,1656979,0
+SDGR.US,D,20220124,000000,26.12,28.29,25.15,27.97,1664893,0
+SDGR.US,D,20220125,000000,27.31,27.95,26.36,27.59,1321057,0
+SDGR.US,D,20220126,000000,28.4,28.86,26.42,26.64,765697,0
+SDGR.US,D,20220127,000000,27.1,27.275,25.28,25.49,1005302,0
+SDGR.US,D,20220128,000000,25.44,26.47,24.37,26.22,1473225,0
+SDGR.US,D,20220131,000000,26.36,28.45,26.35,28.35,924766,0
+SDGR.US,D,20220201,000000,28.48,29.74,28.03,29.57,1172051,0
+SDGR.US,D,20220202,000000,29.53,29.74,28.0101,28.07,840963,0
+SDGR.US,D,20220203,000000,27.36,27.99,26.41,26.56,892658,0
+SDGR.US,D,20220204,000000,26.5,26.8399,25.6,26.38,1100143,0
+SDGR.US,D,20220207,000000,26.5,28.02,26.5,26.87,524552,0
+SDGR.US,D,20220208,000000,26.49,27.08,26.16,26.93,475294,0
+SDGR.US,D,20220209,000000,27.39,28.21,27.2,27.76,734845,0
+SDGR.US,D,20220210,000000,27.23,28.96,27.05,27.58,1364675,0
+SDGR.US,D,20220211,000000,27.58,28.6,27.2609,27.63,719690,0
+SDGR.US,D,20220214,000000,27.68,28.37,26.91,26.99,630829,0
+SDGR.US,D,20220215,000000,27.76,28.38,27.59,28.2,821579,0
+SDGR.US,D,20220216,000000,28,28.1,26.72,28.03,781758,0
+SDGR.US,D,20220217,000000,27.84,28.47,26.811,26.93,766649,0
+SDGR.US,D,20220218,000000,26.71,27.16,25.61,25.74,623108,0
+SDGR.US,D,20220222,000000,25.43,26.74,25.32,26.22,746370,0
+SDGR.US,D,20220223,000000,26.5,26.69,24.63,24.84,774933,0
+SDGR.US,D,20220224,000000,23.44,27.5011,23.14,27.4,1488840,0
+SDGR.US,D,20220225,000000,29.42,34.25,29.4,32.64,2975864,0
+SDGR.US,D,20220228,000000,31.94,35.2,31.78,34.76,1993084,0
+SDGR.US,D,20220301,000000,35.46,37.14,34.57,36.12,1609081,0
+SDGR.US,D,20220302,000000,35.58,36.12,34.02,35.52,1130428,0
+SDGR.US,D,20220303,000000,35.32,35.575,33.15,33.58,976163,0
+SDGR.US,D,20220304,000000,33.47,34.5,31.9,32.28,744608,0
+SDGR.US,D,20220307,000000,32.45,32.93,30.47,30.69,933871,0
+SDGR.US,D,20220308,000000,30.31,31.86,29.16,30.4,771773,0
+SDGR.US,D,20220309,000000,31.22,32.89,30.71,31.94,939580,0
+SDGR.US,D,20220310,000000,30.95,31.5,29.87,31.08,752104,0
+SDGR.US,D,20220311,000000,31.48,31.56,28.66,28.8,680734,0
+SDGR.US,D,20220314,000000,28.2,28.9699,26.94,27.34,851979,0
+SDGR.US,D,20220315,000000,27.705,28.88,27.195,28.81,788535,0
+SDGR.US,D,20220316,000000,29.47,32.32,29.47,32.26,1180605,0
+SDGR.US,D,20220317,000000,31.99,33.33,31.375,33.17,711392,0
+SDGR.US,D,20220318,000000,32.75,34.8599,32.37,34.59,1022672,0
+SDGR.US,D,20220321,000000,34.3,34.7,32.845,33.5,565944,0
+SDGR.US,D,20220322,000000,33.44,35.41,33.29,34.94,480241,0
+SDGR.US,D,20220323,000000,34.38,37.25,34.06,36.11,845989,0
+SDGR.US,D,20220324,000000,36.04,36.14,34.262,35.75,439664,0
+SDGR.US,D,20220325,000000,35.71,35.88,33.33,33.89,755696,0
+SDGR.US,D,20220328,000000,34.07,35.03,32.92,33.83,421802,0
+SDGR.US,D,20220329,000000,34.32,36.08,34.32,36.03,632872,0
+SDGR.US,D,20220330,000000,35.8,36.2,34.16,34.36,401881,0
+SDGR.US,D,20220331,000000,34.28,34.65,33.57,34.12,358721,0
+SDGR.US,D,20220401,000000,34.29,36,34.29,35.59,857043,0
+SDGR.US,D,20220404,000000,35.77,36.33,35.22,35.9,428072,0
+SDGR.US,D,20220405,000000,35.83,36.16,33.04,33.47,428286,0
+SDGR.US,D,20220406,000000,32.71,33.64,31.46,33.21,579640,0
+SDGR.US,D,20220407,000000,33.11,33.8074,32.04,32.82,405828,0
+SDGR.US,D,20220408,000000,32.5,32.76,31.27,31.44,461499,0
+SDGR.US,D,20220411,000000,31.19,31.68,30.09,31.18,389462,0
+SDGR.US,D,20220412,000000,32.05,33.58,30.95,31.3,470986,0
+SDGR.US,D,20220413,000000,31.32,32.45,31.07,31.55,419861,0
+SDGR.US,D,20220414,000000,31.55,31.62,29.541,29.82,737036,0
+SDGR.US,D,20220418,000000,29.65,30.34,28.4201,28.7,784121,0
+SDGR.US,D,20220419,000000,28.64,30.14,28.41,29.35,608578,0
+SDGR.US,D,20220420,000000,29.44,29.7,28.1,29.23,470848,0
+SDGR.US,D,20220421,000000,29.83,30.54,27.5,27.66,476845,0
+SDGR.US,D,20220422,000000,27.59,28.33,26.37,26.92,497578,0
+SDGR.US,D,20220425,000000,26.61,27.6,26.25,27.54,539119,0
+SDGR.US,D,20220426,000000,27.3,27.4,25.54,25.68,414635,0
+SDGR.US,D,20220427,000000,25.57,26.43,24.93,25.23,354130,0
+SDGR.US,D,20220428,000000,25.48,25.58,23.89,25.35,486335,0
+SDGR.US,D,20220429,000000,25.01,26.25,24.57,24.72,516660,0
+SDGR.US,D,20220502,000000,24.77,26.28,24.38,26.27,767630,0
+SDGR.US,D,20220503,000000,26.25,26.94,25.39,26.1,784526,0
+SDGR.US,D,20220504,000000,25.95,27.17,24.465,26.88,1004488,0
+SDGR.US,D,20220505,000000,26.07,26.87,24.46,24.67,1138470,0
+SDGR.US,D,20220506,000000,24.5,25.535,22.39,25.03,1411544,0
+SDGR.US,D,20220509,000000,23.92,24.75,22.8,23.36,1532465,0
+SDGR.US,D,20220510,000000,24.16,24.89,22.09,23.29,795913,0
+SDGR.US,D,20220511,000000,22.99,24.12,21.01,21.39,949133,0
+SDGR.US,D,20220512,000000,20.88,23.56,20.71,22.49,1480540,0
+SDGR.US,D,20220513,000000,23.05,24.84,23.01,24.57,1007452,0
+SDGR.US,D,20220516,000000,24.48,24.9,23.76,23.84,559272,0
+SDGR.US,D,20220517,000000,24.69,24.97,23.56,24.77,744842,0
+SDGR.US,D,20220518,000000,24.24,24.77,23.16,23.46,602665,0
+SDGR.US,D,20220519,000000,23.5,25.1,23.32,24.72,753837,0
+SDGR.US,D,20220520,000000,25.07,25.34,23.53,24.75,553449,0
+SDGR.US,D,20220523,000000,24.79,25,23.6,24.67,772639,0
+SDGR.US,D,20220524,000000,24.18,24.53,23.69,24.09,668684,0
+SDGR.US,D,20220525,000000,24,25,23.99,24.86,636410,0
+SDGR.US,D,20220526,000000,24.86,25.925,24.62,25.17,702195,0
+SDGR.US,D,20220527,000000,25.54,26.8999,25.32,26.5,758880,0
+SDGR.US,D,20220531,000000,26.32,26.6311,25.235,25.84,819881,0
+SDGR.US,D,20220601,000000,26.06,26.51,25.13,25.52,480582,0
+SDGR.US,D,20220602,000000,25.52,26.9,25.45,26.62,526574,0
+SDGR.US,D,20220603,000000,26.22,26.6,25.67,26.48,477776,0
+SDGR.US,D,20220606,000000,26.88,27.17,25.14,25.25,589478,0
+SDGR.US,D,20220607,000000,24.9,26.41,24.52,26.38,463987,0
+SDGR.US,D,20220608,000000,26.53,27.62,26.36,27.43,559527,0
+SDGR.US,D,20220609,000000,27.19,27.39,26.514,26.6,593067,0
+SDGR.US,D,20220610,000000,25.96,26.57,25.07,25.12,512694,0
+SDGR.US,D,20220613,000000,23.97,24.36,22.95,23.13,560164,0
+SDGR.US,D,20220614,000000,23.29,23.5,22.32,22.67,785724,0
+SDGR.US,D,20220615,000000,22.5,25.165,22.4,24.51,626338,0
+SDGR.US,D,20220616,000000,23.6,24.03,23.06,23.81,686755,0
+SDGR.US,D,20220617,000000,24.04,25.51,24.04,25.09,1069113,0
+SDGR.US,D,20220621,000000,25.56,26.13,25.46,25.59,558809,0
+SDGR.US,D,20220622,000000,25.22,27.94,25.2,27.37,662009,0
+SDGR.US,D,20220623,000000,27.56,29.59,27.56,29.45,741515,0
+SDGR.US,D,20220624,000000,29.75,30.74,29.04,30.41,1957554,0
+SDGR.US,D,20220627,000000,30.02,30.26,28.86,29.04,542476,0
+SDGR.US,D,20220628,000000,29.06,29.61,27.79,27.87,882803,0
+SDGR.US,D,20220629,000000,27.87,27.87,26.7,27.55,551778,0
+SDGR.US,D,20220630,000000,27.11,27.26,26.05,26.41,506283,0
+SDGR.US,D,20220701,000000,26.45,27.86,26.45,27.74,354294,0
+SDGR.US,D,20220705,000000,28.46,30.75,27.09,30.71,708886,0
+SDGR.US,D,20220706,000000,30.8,31.39,29.77,30,369227,0
+SDGR.US,D,20220707,000000,29.87,32.37,29.7701,32.35,759841,0
+SDGR.US,D,20220708,000000,31.65,32.78,31.43,32.02,625534,0
+SDGR.US,D,20220711,000000,31.85,32,30.2727,30.76,402153,0
+SDGR.US,D,20220712,000000,30.88,31.35,30.05,31.18,467001,0
+SDGR.US,D,20220713,000000,30.18,32.115,30.01,31.45,569142,0
+SDGR.US,D,20220714,000000,31.45,32.02,30.48,31.565,506425,0
+SDGR.US,D,20220715,000000,32.17,32.34,30.965,32.05,620295,0
+SDGR.US,D,20220718,000000,32.37,32.66,30.35,30.52,665605,0
+SDGR.US,D,20220719,000000,31.04,31.94,30.515,31.88,362146,0
+SDGR.US,D,20220720,000000,32,33.41,32,32.67,650396,0
+SDGR.US,D,20220721,000000,32.73,33.93,32.48,33.31,766407,0
+SDGR.US,D,20220722,000000,33.38,33.455,30.97,31.49,420828,0
+SDGR.US,D,20220725,000000,31.57,31.74,30.4,31.54,373486,0
+SDGR.US,D,20220726,000000,31.78,32.13,30.815,31.5,506126,0
+SDGR.US,D,20220727,000000,31.95,32.43,31.51,32.17,412629,0
+SDGR.US,D,20220728,000000,32.02,32.6988,31.2501,32.14,389792,0
+SDGR.US,D,20220729,000000,31.97,32.4789,31.26,31.3,373040,0
+SDGR.US,D,20220801,000000,31.07,31.86,30.51,30.87,340817,0
+SDGR.US,D,20220802,000000,30.48,31.9,30.32,31.45,349348,0
+SDGR.US,D,20220803,000000,32,33.19,31.61,33.07,510398,0
+SDGR.US,D,20220804,000000,33.27,34.72,33.2,34.71,668937,0
+SDGR.US,D,20220805,000000,33.41,33.79,29.9,33.58,1612383,0
+SDGR.US,D,20220808,000000,34.34,34.43,32.72,32.81,1175268,0
+SDGR.US,D,20220809,000000,32.68,32.68,31.0262,31.44,637207,0
+SDGR.US,D,20220810,000000,32.49,33.24,31.84,33.07,687582,0
+SDGR.US,D,20220811,000000,33.45,35.24,31.05,31.19,927317,0
+SDGR.US,D,20220812,000000,31.28,31.77,30.91,31.55,553571,0
+SDGR.US,D,20220815,000000,31.34,31.85,30.58,31.58,532080,0
+SDGR.US,D,20220816,000000,31.33,31.33,29.51,30.04,773469,0
+SDGR.US,D,20220817,000000,29.64,29.65,28.33,28.6,538660,0
+SDGR.US,D,20220818,000000,28.61,28.7,27.501,28.55,713246,0
+SDGR.US,D,20220819,000000,28.08,28.35,27.53,27.88,1169446,0
+SDGR.US,D,20220822,000000,27.61,28.24,27.41,27.85,706199,0
+SDGR.US,D,20220823,000000,27.95,28.8298,27.78,28.19,340974,0
+SDGR.US,D,20220824,000000,28.06,28.82,27.83,28.48,375424,0
+SDGR.US,D,20220825,000000,28.97,29.03,28.33,28.88,299255,0
+SDGR.US,D,20220826,000000,28.96,29.05,27.63,27.69,474597,0
+SDGR.US,D,20220829,000000,27.21,27.74,26.97,27.1,479130,0
+SDGR.US,D,20220830,000000,27.5,27.8711,26.725,26.95,397812,0
+SDGR.US,D,20220831,000000,27.47,27.66,27.04,27.44,325999,0
+SDGR.US,D,20220901,000000,27.04,27.6,26.48,27.58,514432,0
+SDGR.US,D,20220902,000000,28.06,28.06,26.1,26.77,729239,0
+SDGR.US,D,20220906,000000,26.88,26.88,25.88,25.91,343443,0
+SDGR.US,D,20220907,000000,25.83,27.34,25.83,27.12,330001,0
+SDGR.US,D,20220908,000000,26.72,28.41,26.72,28.39,480452,0
+SDGR.US,D,20220909,000000,28.93,28.93,27.92,28.05,563263,0
+SDGR.US,D,20220912,000000,28.3,28.81,28.03,28.79,295945,0
+SDGR.US,D,20220913,000000,27.65,28.25,27.28,28.18,562471,0
+SDGR.US,D,20220914,000000,28.28,29.04,28.02,28.96,646362,0
+SDGR.US,D,20220915,000000,28.59,30.09,28.45,28.94,461519,0
+SDGR.US,D,20220916,000000,28.26,28.36,27.33,27.7,910462,0
+SDGR.US,D,20220919,000000,27.24,27.61,26.64,27.39,461875,0
+SDGR.US,D,20220920,000000,27.09,27.39,26.69,26.81,360045,0
+SDGR.US,D,20220921,000000,26.96,27.02,25.98,26.14,451743,0
+SDGR.US,D,20220922,000000,25.91,25.91,24.56,24.98,488625,0
+SDGR.US,D,20220923,000000,24.6,24.93,23.7124,24.12,664286,0
+SDGR.US,D,20220926,000000,24.02,24.74,23.7,23.95,570663,0
+SDGR.US,D,20220927,000000,24.31,24.829,23.94,24.12,423336,0
+SDGR.US,D,20220928,000000,24.3,25.78,24.265,25.69,392344,0
+SDGR.US,D,20220929,000000,25.23,25.29,24.56,25.22,358244,0
+SDGR.US,D,20220930,000000,25.19,25.86,24.91,24.98,740630,0
+SDGR.US,D,20221003,000000,25.03,25.6,24.76,25.18,323700,0
+SDGR.US,D,20221004,000000,25.78,27,25.78,26.38,480283,0
+SDGR.US,D,20221005,000000,25.87,26.36,24.88,26.27,451760,0
+SDGR.US,D,20221006,000000,26.38,26.9999,25.08,25.46,470451,0
+SDGR.US,D,20221007,000000,25.18,25.83,24.41,24.53,594517,0
+SDGR.US,D,20221010,000000,24.49,24.49,23.32,23.83,435612,0
+SDGR.US,D,20221011,000000,23.75,23.86,22.93,23.45,337890,0
+SDGR.US,D,20221012,000000,23.48,23.57,22.47,23.17,289629,0
+SDGR.US,D,20221013,000000,22.26,23.45,22.15,23,393597,0
+SDGR.US,D,20221014,000000,23.31,23.59,21.86,21.91,362538,0
+SDGR.US,D,20221017,000000,22.54,23.2,22.15,22.4,418707,0
+SDGR.US,D,20221018,000000,23.21,23.81,22.72,22.91,326873,0
+SDGR.US,D,20221019,000000,22.51,22.51,21.26,21.43,302785,0
+SDGR.US,D,20221020,000000,21.41,22.22,21.19,21.33,320004,0
+SDGR.US,D,20221021,000000,21.46,21.81,21.01,21.71,290584,0
+SDGR.US,D,20221024,000000,21.9,22.05,21.11,21.86,357243,0
+SDGR.US,D,20221025,000000,22,23.42,22,22.68,392414,0
+SDGR.US,D,20221026,000000,22.63,24.0623,22.5,23.22,424773,0
+SDGR.US,D,20221027,000000,23.5,23.79,22.81,23.4,459849,0
+SDGR.US,D,20221028,000000,23.36,24.44,23.26,24.38,427600,0
+SDGR.US,D,20221031,000000,24.26,24.37,23.72,23.97,762230,0
+SDGR.US,D,20221101,000000,24.49,24.98,24.27,24.69,327543,0
+SDGR.US,D,20221102,000000,24.47,26.53,24.005,24.5,942905,0
+SDGR.US,D,20221103,000000,24.11,25.61,23.9,24.66,483573,0
+SDGR.US,D,20221104,000000,24.08,24.62,20.04,20.92,1772793,0
+SDGR.US,D,20221107,000000,21.06,21.18,20.0501,20.61,679328,0
+SDGR.US,D,20221108,000000,20.82,21.65,20.52,20.67,561567,0
+SDGR.US,D,20221109,000000,20.31,20.73,19.9,20.03,540954,0
+SDGR.US,D,20221110,000000,21.25,22.01,21.11,21.7,597209,0
+SDGR.US,D,20221111,000000,21.68,24.3,21.68,21.97,1022539,0
+SDGR.US,D,20221114,000000,21.99,22.155,21.04,21.59,704985,0
+SDGR.US,D,20221115,000000,22.35,22.74,21.99,22.27,595944,0
+SDGR.US,D,20221116,000000,22.3,22.3,20.87,21.05,407442,0
+SDGR.US,D,20221117,000000,20.58,20.65,19.05,19.09,889523,0
+SDGR.US,D,20221118,000000,19.73,19.73,18.62,18.66,565161,0
+SDGR.US,D,20221121,000000,18.65,18.69,18.23,18.41,351267,0
+SDGR.US,D,20221122,000000,18.48,18.51,17.73,18.04,464521,0
+SDGR.US,D,20221123,000000,18.11,18.6728,18.11,18.46,281634,0
+SDGR.US,D,20221125,000000,18.32,18.59,18.15,18.23,156886,0
+SDGR.US,D,20221128,000000,18.1,18.38,17.31,17.49,586684,0
+SDGR.US,D,20221129,000000,17.46,17.765,17.15,17.42,434965,0
+SDGR.US,D,20221130,000000,17.56,18.065,16.9001,18,752851,0
+SDGR.US,D,20221201,000000,18.1,18.62,17.25,17.63,587829,0
+SDGR.US,D,20221202,000000,17.45,17.55,16.72,17.35,787149,0
+SDGR.US,D,20221205,000000,17.29,17.6688,16.23,16.48,697934,0
+SDGR.US,D,20221206,000000,16.48,16.51,15.85,16.24,705829,0
+SDGR.US,D,20221207,000000,16.29,16.79,15.955,16.63,897580,0
+SDGR.US,D,20221208,000000,16.74,16.87,16.065,16.43,657970,0
+SDGR.US,D,20221209,000000,16.33,16.6,16.065,16.49,632888,0
+SDGR.US,D,20221212,000000,16.6,17.07,16.41,17.03,891424,0
+SDGR.US,D,20221213,000000,20.23,21.3,19.375,20.54,2945909,0
+SDGR.US,D,20221214,000000,20.55,21.59,19.96,20.52,991697,0
+SDGR.US,D,20221215,000000,20.03,20.49,19.75,19.89,757878,0
+SDGR.US,D,20221216,000000,19.51,20.71,19.51,20.54,925606,0
+SDGR.US,D,20221219,000000,20.65,20.65,18.886,19.02,1095995,0
+SDGR.US,D,20221220,000000,18.89,19.61,18.52,19.61,692004,0
+SDGR.US,D,20221221,000000,19.77,20.03,19.23,19.28,662964,0
+SDGR.US,D,20221222,000000,18.99,19.54,18.8201,19.52,697022,0
+SDGR.US,D,20221223,000000,19.45,19.46,18.395,18.86,596918,0
+SDGR.US,D,20221227,000000,18.69,18.69,17.41,17.64,472035,0
+SDGR.US,D,20221228,000000,17.6,18.3,17.33,17.71,598653,0
+SDGR.US,D,20221229,000000,17.95,19.02,17.76,18.87,604738,0
+SDGR.US,D,20221230,000000,18.61,18.85,18.26,18.69,453522,0
+SDGR.US,D,20230103,000000,19.12,19.49,18.3,18.31,446615,0
+SDGR.US,D,20230104,000000,18.64,18.64,18.01,18.22,667128,0
+SDGR.US,D,20230105,000000,18.07,18.58,17.74,18.44,460881,0
+SDGR.US,D,20230106,000000,18.42,18.42,17.37,18.09,573620,0
+SDGR.US,D,20230109,000000,18.47,18.77,18.02,18.66,589571,0
+SDGR.US,D,20230110,000000,18.56,20.38,18.56,20.24,867610,0
+SDGR.US,D,20230111,000000,20.39,22.1,20.22,21.78,1031207,0
+SDGR.US,D,20230112,000000,21.88,23.47,20.985,23.33,1189417,0
+SDGR.US,D,20230113,000000,23.11,24,22.86,23.83,856618,0
+SDGR.US,D,20230117,000000,23.76,24.02,23.38,23.61,469846,0
+SDGR.US,D,20230118,000000,23.99,24.74,23.57,23.81,703998,0
+SDGR.US,D,20230119,000000,23.12,23.835,22.42,23.77,579880,0
+SDGR.US,D,20230120,000000,24.27,24.27,22.81,23.1,638047,0
+SDGR.US,D,20230123,000000,23.21,23.88,23.03,23.8,653837,0
+SDGR.US,D,20230124,000000,23.7,23.91,22.19,22.68,426976,0
+SDGR.US,D,20230125,000000,22.33,23.0115,21.67,22.98,347196,0
+SDGR.US,D,20230126,000000,23.42,23.55,22.31,22.89,259253,0
+SDGR.US,D,20230127,000000,22.63,23.28,22.63,22.97,292831,0
+SDGR.US,D,20230130,000000,22.71,22.71,21.97,22.05,416727,0
+SDGR.US,D,20230131,000000,22.48,24.38,22.48,24.18,684963,0
+SDGR.US,D,20230201,000000,24.37,25.275,23.701,25.14,764946,0
+SDGR.US,D,20230202,000000,25.58,28.05,25.58,27.61,1129064,0
+SDGR.US,D,20230203,000000,26.83,27.51,25.87,26.13,801851,0
+SDGR.US,D,20230206,000000,25.86,26.21,25.19,25.44,503345,0
+SDGR.US,D,20230207,000000,25.46,26.61,25.05,26.61,568356,0
+SDGR.US,D,20230208,000000,26.38,26.4,24.07,24.27,538132,0
+SDGR.US,D,20230209,000000,24.54,25.19,23.19,23.29,447549,0
+SDGR.US,D,20230210,000000,22.98,23.43,22.71,23.28,343711,0
+SDGR.US,D,20230213,000000,23.41,23.41,22.75,22.92,453504,0
+SDGR.US,D,20230214,000000,22.54,24.37,22.31,24.18,550126,0
+SDGR.US,D,20230215,000000,23.96,24.7,23.94,24.39,364155,0
+SDGR.US,D,20230216,000000,23.85,24.47,23.53,23.94,391811,0
+SDGR.US,D,20230217,000000,23.97,23.97,23.27,23.8,431783,0
+SDGR.US,D,20230221,000000,23.31,23.7,22.93,22.97,601185,0
+SDGR.US,D,20230222,000000,23.03,23.27,22.245,22.56,328395,0
+SDGR.US,D,20230223,000000,22.83,22.87,21.98,22.43,313617,0
+SDGR.US,D,20230224,000000,21.75,22.15,21.3,21.64,343374,0
+SDGR.US,D,20230227,000000,21.96,22,21.25,21.49,412135,0
+SDGR.US,D,20230228,000000,21.44,22.24,21.26,21.73,593300,0
+SDGR.US,D,20230301,000000,26.67,28.26,24.52,24.6,2096934,0
+SDGR.US,D,20230302,000000,24.5,25.74,23.82,24.37,734730,0
+SDGR.US,D,20230303,000000,24.5,26.25,24.13,26.16,703262,0
+SDGR.US,D,20230306,000000,26.43,26.51,25.03,25.12,496096,0
+SDGR.US,D,20230307,000000,25.04,25.94,24.86,25.3,475333,0
+SDGR.US,D,20230308,000000,25.29,25.7,24.9,25.41,337559,0
+SDGR.US,D,20230309,000000,25.58,25.745,24.6,24.81,336722,0
+SDGR.US,D,20230310,000000,24.68,24.94,22.69,23.47,1052223,0
+SDGR.US,D,20230313,000000,22.91,24.48,22.87,24.32,856286,0
+SDGR.US,D,20230314,000000,24.86,25.7,24.72,25.61,446786,0
+SDGR.US,D,20230315,000000,25.12,25.8,24.765,25.74,476010,0
+SDGR.US,D,20230316,000000,25.63,26.77,25.44,26.63,474573,0
+SDGR.US,D,20230317,000000,26.6,26.65,25.58,25.62,680207,0
+SDGR.US,D,20230320,000000,25.71,25.76,24.8,25.39,509809,0
+SDGR.US,D,20230321,000000,25.71,27.09,25.585,26.76,437484,0
+SDGR.US,D,20230322,000000,26.73,27.3,25.99,26.03,609276,0
+SDGR.US,D,20230323,000000,26.37,26.88,25.26,25.63,525083,0
+SDGR.US,D,20230324,000000,25.55,25.8,25.13,25.57,336689,0
+SDGR.US,D,20230327,000000,25.8,26.02,25.31,25.62,490063,0
+SDGR.US,D,20230328,000000,25.58,25.63,24.21,24.28,292719,0
+SDGR.US,D,20230329,000000,24.59,25.1656,24.38,24.63,338895,0
+SDGR.US,D,20230330,000000,24.91,25.29,24.42,25.11,413519,0
+SDGR.US,D,20230331,000000,25.43,26.85,25.27,26.33,555252,0
+SDGR.US,D,20230403,000000,26.33,26.62,25.62,26.41,601947,0
+SDGR.US,D,20230404,000000,26.51,26.96,25.6901,26.88,410985,0
+SDGR.US,D,20230405,000000,26.75,26.87,26.25,26.78,297047,0
+SDGR.US,D,20230406,000000,26.7,27.54,26.48,27.3,372209,0
+SDGR.US,D,20230410,000000,27,27.39,26.655,27.35,513517,0
+SDGR.US,D,20230411,000000,27.48,27.8133,26.88,27.72,375368,0
+SDGR.US,D,20230412,000000,28.24,28.53,26.51,26.59,402965,0
+SDGR.US,D,20230413,000000,26.91,28.6,26.7001,28.18,521796,0
+SDGR.US,D,20230414,000000,28.08,28.52,27.465,27.49,374934,0
+SDGR.US,D,20230417,000000,27.54,29.5,27.5,29.09,613015,0
+SDGR.US,D,20230418,000000,29.28,29.62,28.7415,29.6,733537,0
+SDGR.US,D,20230419,000000,29.25,30.02,29.25,29.71,574759,0
+SDGR.US,D,20230420,000000,29.31,29.47,28.025,28.3,364517,0
+SDGR.US,D,20230421,000000,28.39,29.64,28.39,29.6,341058,0
+SDGR.US,D,20230424,000000,29.94,30.01,28.85,29.38,363501,0
+SDGR.US,D,20230425,000000,29.19,29.445,28.88,28.97,339828,0
+SDGR.US,D,20230426,000000,28.97,29,28.22,28.43,294834,0
+SDGR.US,D,20230427,000000,28.54,28.55,27.76,28.29,607832,0
+SDGR.US,D,20230428,000000,28.12,29.91,28.12,29.52,411353,0
+SDGR.US,D,20230501,000000,29.36,31.005,29.135,30.88,628909,0
+SDGR.US,D,20230502,000000,30.71,30.76,28.36,28.38,574254,0
+SDGR.US,D,20230503,000000,28.48,30.085,28.3101,29.15,740704,0
+SDGR.US,D,20230504,000000,29.15,30.75,28.38,30.12,2640360,0
+SDGR.US,D,20230505,000000,29.29,29.29,25.16,27.67,2174017,0
+SDGR.US,D,20230508,000000,27.54,27.895,26.15,27.74,928147,0
+SDGR.US,D,20230509,000000,27.41,27.66,26.76,27.28,596131,0
+SDGR.US,D,20230510,000000,27.74,28.26,27.2,27.93,667259,0
+SDGR.US,D,20230511,000000,27.73,27.82,26.39,26.53,496028,0
+SDGR.US,D,20230512,000000,26.5,26.7,26.03,26.1,320948,0
+SDGR.US,D,20230515,000000,26.11,27.69,25.77,27.68,436075,0
+SDGR.US,D,20230516,000000,27.52,27.52,26.91,27.01,307190,0
+SDGR.US,D,20230517,000000,27.07,28.52,26.4806,28.36,509692,0
+SDGR.US,D,20230518,000000,28.41,30.98,28.2,30.81,830446,0
+SDGR.US,D,20230519,000000,31,33.5,30.85,33.11,1310024,0
+SDGR.US,D,20230522,000000,33.26,39.31,33.11,38.95,3609255,0
+SDGR.US,D,20230523,000000,38.67,40.69,37.12,38.52,2356441,0
+SDGR.US,D,20230524,000000,38.13,38.13,36.52,37.13,1281169,0
+SDGR.US,D,20230525,000000,37.77,38.22,33.06,35.62,1475846,0
+SDGR.US,D,20230526,000000,36,36.23,34.95,36,795636,0
+SDGR.US,D,20230530,000000,36.94,37.12,34.04,34.47,1455532,0
+SDGR.US,D,20230531,000000,34.46,35.05,33.155,33.45,1102729,0
+SDGR.US,D,20230601,000000,33.5,35.35,33.35,35.09,861479,0
+SDGR.US,D,20230602,000000,35.57,36.1699,34.12,35.65,787206,0
+SDGR.US,D,20230605,000000,36.71,38.78,36.245,38.14,2086928,0
+SDGR.US,D,20230606,000000,38.1,38.58,36.77,38.14,1075057,0
+SDGR.US,D,20230607,000000,38.62,39.98,36.735,36.99,1115438,0
+SDGR.US,D,20230608,000000,36.8,38.8691,36.02,38.28,1049285,0
+SDGR.US,D,20230609,000000,38.43,39.28,36.6,36.64,1026937,0
+SDGR.US,D,20230612,000000,36.75,39.02,36.75,38.22,1395368,0
+SDGR.US,D,20230613,000000,38.53,40.83,38.53,40.74,2428196,0
+SDGR.US,D,20230614,000000,40.738,42.24,39.16,39.87,2227169,0
+SDGR.US,D,20230615,000000,39.87,45.62,39.54,45.26,3071399,0
+SDGR.US,D,20230616,000000,47,47.92,45.0107,45.98,13271054,0
+SDGR.US,D,20230620,000000,45.26,48.76,45.25,47.99,2711097,0
+SDGR.US,D,20230621,000000,47.99,48.03,45.2905,47.08,1767103,0
+SDGR.US,D,20230622,000000,46.51,46.86,43.44,43.68,1837134,0
+SDGR.US,D,20230623,000000,43,43.4999,41.64,42.37,1487667,0
+SDGR.US,D,20230626,000000,42.13,42.63,41.65,41.79,1011578,0
+SDGR.US,D,20230627,000000,42.05,43.39,40.425,42.08,1108277,0
+SDGR.US,D,20230628,000000,42,44.81,41.81,44.79,936795,0
+SDGR.US,D,20230629,000000,45.5,48.73,45.335,47.6,1690709,0
+SDGR.US,D,20230630,000000,48.15,51.45,47.2001,49.92,1820285,0
+SDGR.US,D,20230703,000000,50.94,50.94,48.64,48.65,585844,0
+SDGR.US,D,20230705,000000,48.5,50.33,47.61,49.31,1222368,0
+SDGR.US,D,20230706,000000,48.21,48.29,46.61,47.12,1498324,0
+SDGR.US,D,20230707,000000,47.46,49.4,46.98,48.97,880524,0
+SDGR.US,D,20230710,000000,49,52,49,51.58,1244594,0
+SDGR.US,D,20230711,000000,51.7,52.98,50.665,52.64,993676,0
+SDGR.US,D,20230712,000000,56.55,59.24,54.38,54.55,3992969,0
+SDGR.US,D,20230713,000000,54.58,55.14,52.645,54.01,1811499,0
+SDGR.US,D,20230714,000000,54.05,55.61,53.29,53.35,974305,0
+SDGR.US,D,20230717,000000,53.08,55.34,52.26,54.53,864897,0
+SDGR.US,D,20230718,000000,54.95,55.85,53.99,55.01,664121,0
+SDGR.US,D,20230719,000000,55.89,56.47,53.84,55.37,928171,0
+SDGR.US,D,20230720,000000,55.04,55.88,51.65,52,1046973,0
+SDGR.US,D,20230721,000000,53.155,54.94,52.64,53.79,1371321,0
+SDGR.US,D,20230724,000000,53.55,53.75,49.14,49.59,1323105,0
+SDGR.US,D,20230725,000000,49.69,50.5292,48.78,48.99,830696,0
+SDGR.US,D,20230726,000000,48.37,49.85,48.01,48.55,874117,0
+SDGR.US,D,20230727,000000,49.77,49.89,47.34,47.76,710714,0
+SDGR.US,D,20230728,000000,48.61,49.4,48.355,49.12,698756,0
+SDGR.US,D,20230731,000000,49.42,52.45,49.18,52.31,1048462,0
+SDGR.US,D,20230801,000000,51.85,52.81,51.3701,52.33,1112146,0
+SDGR.US,D,20230802,000000,50.97,51.18,49,50.24,1625979,0
+SDGR.US,D,20230803,000000,39.54,42.65,38.01,38.23,4531015,0
+SDGR.US,D,20230804,000000,38.51,40.69,38.01,39.76,1683180,0
+SDGR.US,D,20230807,000000,39.56,40.59,35.765,38.05,2596448,0
+SDGR.US,D,20230808,000000,37.08,38.58,36.7375,38.49,958348,0
+SDGR.US,D,20230809,000000,38.01,40.41,37.8101,39.89,987609,0
+SDGR.US,D,20230810,000000,39.84,40.47,37.54,38.31,679263,0
+SDGR.US,D,20230811,000000,38.06,38.31,37.23,37.67,607384,0
+SDGR.US,D,20230814,000000,37.37,37.89,36.49,36.69,814373,0
+SDGR.US,D,20230815,000000,36.52,37.3,36.16,36.39,737680,0
+SDGR.US,D,20230816,000000,36.29,36.48,34.57,34.69,1045788,0
+SDGR.US,D,20230817,000000,34.68,34.69,33.711,33.87,1253642,0
+SDGR.US,D,20230818,000000,33.28,34.365,33.19,33.81,1144458,0
+SDGR.US,D,20230821,000000,34.04,37.09,34.04,36.7,1072828,0
+SDGR.US,D,20230822,000000,37.25,37.32,35.7742,36.42,822594,0
+SDGR.US,D,20230823,000000,36.71,38.92,36.13,37.95,903823,0
+SDGR.US,D,20230824,000000,38.79,39.12,34.165,35.7,1436027,0
+SDGR.US,D,20230825,000000,35.72,36.45,34.2535,35.15,578354,0
+SDGR.US,D,20230828,000000,35.63,36.12,34.895,35.82,594424,0
+SDGR.US,D,20230829,000000,35.73,37.22,35.475,36.61,571716,0
+SDGR.US,D,20230830,000000,36.54,37.275,35.645,36.74,447338,0
+SDGR.US,D,20230831,000000,36.86,37.46,36.47,36.89,655976,0
+SDGR.US,D,20230901,000000,36.91,37.75,36.69,36.71,494899,0
+SDGR.US,D,20230905,000000,36.62,36.62,35.16,35.82,449493,0
+SDGR.US,D,20230906,000000,35.97,36.4909,35.14,35.635,467709,0
+SDGR.US,D,20230907,000000,35.21,35.21,34.01,34.82,611643,0
+SDGR.US,D,20230908,000000,34.91,34.975,33.84,34.02,362293,0
+SDGR.US,D,20230911,000000,34.12,34.6,33.82,33.99,445221,0
+SDGR.US,D,20230912,000000,33.77,34.14,33.585,33.71,345684,0
+SDGR.US,D,20230913,000000,33.59,34.44,33.11,33.27,561644,0
+SDGR.US,D,20230914,000000,33.49,34.1,32.88,33.2,536735,0
+SDGR.US,D,20230915,000000,33.33,33.33,32.45,33.03,1018135,0
+SDGR.US,D,20230918,000000,32.19,32.29,31.02,31.73,833045,0
+SDGR.US,D,20230919,000000,31.69,32.105,30.91,31.2,769873,0
+SDGR.US,D,20230920,000000,31.43,31.81,30.71,30.75,733479,0
+SDGR.US,D,20230921,000000,30.03,30.39,29.5001,29.73,866030,0
+SDGR.US,D,20230922,000000,30,30.38,28.66,29.03,834804,0
+SDGR.US,D,20230925,000000,28.63,28.94,27.89,28.25,816114,0
+SDGR.US,D,20230926,000000,27.99,28.4572,27,27.44,992480,0
+SDGR.US,D,20230927,000000,27.66,28.12,26.8801,27.34,1157703,0
+SDGR.US,D,20230928,000000,27.65,27.99,27.13,27.38,884732,0
+SDGR.US,D,20230929,000000,28,28.48,27.73,28.27,1186022,0
+SDGR.US,D,20231002,000000,28.16,28.32,27.18,27.52,807454,0
+SDGR.US,D,20231003,000000,27.06,27.55,26.79,27.34,652913,0
+SDGR.US,D,20231004,000000,27.42,27.54,26.59,27.4,906484,0
+SDGR.US,D,20231005,000000,27.4,27.93,26.7205,27.87,619592,0
+SDGR.US,D,20231006,000000,27.27,28.29,26.88,27.85,573812,0
+SDGR.US,D,20231009,000000,27.54,27.75,26.38,26.97,550753,0
+SDGR.US,D,20231010,000000,27,27.66,26.44,27.32,582893,0
+SDGR.US,D,20231011,000000,27.38,27.515,25.89,26.26,693747,0
+SDGR.US,D,20231012,000000,26.06,26.06,23.65,23.75,1083533,0
+SDGR.US,D,20231013,000000,23.76,24.015,23.2853,23.45,660728,0
+SDGR.US,D,20231016,000000,23.35,24.93,22.9,24.39,787833,0
+SDGR.US,D,20231017,000000,23.96,25.13,23.96,24.61,642334,0
+SDGR.US,D,20231018,000000,24.16,24.21,23.17,23.42,519987,0
+SDGR.US,D,20231019,000000,23.5,23.5,22.325,22.55,873746,0
+SDGR.US,D,20231020,000000,22.34,22.6,21.895,21.98,738923,0
+SDGR.US,D,20231023,000000,21.76,22.1,21.3,21.99,474451,0
+SDGR.US,D,20231024,000000,22.38,23.88,22.38,23.66,1128535,0
+SDGR.US,D,20231025,000000,23.26,23.98,22.74,22.96,616936,0
+SDGR.US,D,20231026,000000,23.03,23.47,22.174,22.25,497151,0
+SDGR.US,D,20231027,000000,22.5,22.5,21.56,21.65,449153,0
+SDGR.US,D,20231030,000000,22.31,22.66,21.35,21.62,747585,0
+SDGR.US,D,20231031,000000,21.54,21.9459,21.39,21.7,751741,0
+SDGR.US,D,20231101,000000,21.66,22.01,20.76,21.815,1032221,0
+SDGR.US,D,20231102,000000,23.5,27.34,22.75,25.02,2431104,0
+SDGR.US,D,20231103,000000,25.59,29.17,25.59,28.34,1922004,0
+SDGR.US,D,20231106,000000,28.94,29.102,27.3,27.66,831388,0
+SDGR.US,D,20231107,000000,27.48,29.15,27.384,28.29,754811,0
+SDGR.US,D,20231108,000000,28.27,28.27,26.85,27.22,609852,0
+SDGR.US,D,20231109,000000,27.46,27.81,26.29,26.56,642765,0
+SDGR.US,D,20231110,000000,26.7,27.37,25.96,27.33,628100,0
+SDGR.US,D,20231113,000000,27,27.81,26.57,27.77,480735,0
+SDGR.US,D,20231114,000000,29.72,30.417,29.48,30.24,1051365,0
+SDGR.US,D,20231115,000000,30.37,32.86,30.1,30.87,1078358,0
+SDGR.US,D,20231116,000000,30.75,31.16,29.73,30.88,582016,0
+SDGR.US,D,20231117,000000,31.31,31.45,30.39,30.86,956688,0
+SDGR.US,D,20231120,000000,31.12,32.2,30.4,30.5,748494,0
+SDGR.US,D,20231121,000000,29.93,30,28.55,29.33,725385,0
+SDGR.US,D,20231122,000000,29.91,30.77,29.04,30.67,604226,0
+SDGR.US,D,20231124,000000,30.67,31.6828,30.36,31.05,368996,0
+SDGR.US,D,20231127,000000,30.54,31.285,29.65,31.17,825567,0
+SDGR.US,D,20231128,000000,31.08,31.49,30.4,31.26,827920,0
+SDGR.US,D,20231129,000000,31.79,32.87,30.95,31.46,626297,0
+SDGR.US,D,20231130,000000,31.92,32.48,30.67,31.09,779974,0
+SDGR.US,D,20231201,000000,30.97,32.57,30.54,32.49,649412,0
+SDGR.US,D,20231204,000000,32.19,33.5,31.52,32.26,1395075,0
+SDGR.US,D,20231205,000000,32.59,33.66,31.35,31.6,768524,0
+SDGR.US,D,20231206,000000,32.21,33.1,31.58,32.08,618830,0
+SDGR.US,D,20231207,000000,31.57,32.83,30.69,32.26,752238,0
+SDGR.US,D,20231208,000000,31.75,32.49,31.35,31.95,532083,0
+SDGR.US,D,20231211,000000,31.83,33.13,31.235,32.42,644875,0
+SDGR.US,D,20231212,000000,32.3,32.39,31.25,31.47,678710,0
+SDGR.US,D,20231213,000000,31.46,32.125,29.38,31.37,1068421,0
+SDGR.US,D,20231214,000000,32.49,35.96,32.4216,35.79,1674651,0
+SDGR.US,D,20231215,000000,36.42,36.94,34.34,34.79,1630255,0
+SDGR.US,D,20231218,000000,34.7,36.05,34.05,34.06,811102,0
+SDGR.US,D,20231219,000000,34.69,35.99,34.14,35.49,1010396,0
+SDGR.US,D,20231220,000000,35.51,36.94,33.64,33.7,1017327,0
+SDGR.US,D,20231221,000000,34.75,35.38,34.41,34.79,535758,0
+SDGR.US,D,20231222,000000,35,36.38,34.775,36.06,526846,0
+SDGR.US,D,20231226,000000,36.6,37.688,36.26,37.11,427332,0
+SDGR.US,D,20231227,000000,37.9,38,36.11,36.53,536883,0
+SDGR.US,D,20231228,000000,36.49,37.338,36.15,37.21,543619,0
+SDGR.US,D,20231229,000000,37.01,37.4799,35.4,35.8,523732,0
+SDGR.US,D,20240102,000000,35.41,36.13,34.8,35.13,650249,0
+SDGR.US,D,20240103,000000,33.86,33.96,31.93,32.41,846526,0
+SDGR.US,D,20240104,000000,32.2,32.72,31.73,32.19,606026,0
+SDGR.US,D,20240105,000000,31.8,32.4793,31.24,31.46,553280,0
+SDGR.US,D,20240108,000000,28.76,31.15,26.28,31.1,2345153,0
+SDGR.US,D,20240109,000000,30.81,31.375,29.91,30.34,739844,0
+SDGR.US,D,20240110,000000,30.31,30.45,29.23,30.39,621543,0
+SDGR.US,D,20240111,000000,30.24,30.39,28.79,29.37,715938,0
+SDGR.US,D,20240112,000000,29.53,30,28.27,28.4,583816,0
+SDGR.US,D,20240116,000000,27.75,28.04,26.76,27.41,836497,0
+SDGR.US,D,20240117,000000,26.65,26.98,26.18,26.64,723870,0
+SDGR.US,D,20240118,000000,26.83,26.83,25.76,25.98,952515,0
+SDGR.US,D,20240119,000000,26.05,26.41,24.88,26.38,820764,0
+SDGR.US,D,20240122,000000,26.7,27.76,25.52,27.39,1228059,0
+SDGR.US,D,20240123,000000,27.9,28.6,26.7617,27.29,513949,0
+SDGR.US,D,20240124,000000,27.71,27.85,26.88,27.15,605818,0
+SDGR.US,D,20240125,000000,27.71,28.0599,26.51,26.86,539603,0
+SDGR.US,D,20240126,000000,27.68,29.145,27.07,27.19,579310,0
+SDGR.US,D,20240129,000000,27.2,28.39,26.66,28.25,453758,0
+SDGR.US,D,20240130,000000,27.97,28.01,27.16,27.47,509809,0
+SDGR.US,D,20240131,000000,27.4,28.21,26.43,26.45,754603,0
+SDGR.US,D,20240201,000000,27.14,27.2725,25.8,26.63,710935,0
+SDGR.US,D,20240202,000000,26.03,27.015,25.9,26.5,506651,0
+SDGR.US,D,20240205,000000,25.99,26.225,25.35,25.94,495716,0
+SDGR.US,D,20240206,000000,25.86,26.78,25.64,26.65,682129,0
+SDGR.US,D,20240207,000000,26.72,26.78,26.21,26.44,484688,0
+SDGR.US,D,20240208,000000,26.44,27.57,26.17,27.2,383320,0
+SDGR.US,D,20240209,000000,27.45,28.215,27.34,27.59,566475,0
+SDGR.US,D,20240212,000000,27.55,28.83,27.5,28.51,863380,0
+SDGR.US,D,20240213,000000,27.2,27.55,26.32,26.58,658035,0
+SDGR.US,D,20240214,000000,27.13,27.85,26.89,27.75,627452,0
+SDGR.US,D,20240215,000000,28.35,29.84,28.12,29.7,938352,0
+SDGR.US,D,20240216,000000,29.45,33.24,29.2,32.5,1686712,0
+SDGR.US,D,20240220,000000,31.96,32.28,30.2,30.93,965386,0
+SDGR.US,D,20240221,000000,30.51,30.59,29.43,30.03,888331,0
+SDGR.US,D,20240222,000000,31.08,32.36,30.785,31.15,1008698,0
+SDGR.US,D,20240223,000000,31.14,31.72,30.19,30.48,954605,0
+SDGR.US,D,20240226,000000,30.36,31.93,30.28,31.48,672854,0
+SDGR.US,D,20240227,000000,32,33.63,31.69,33.09,961188,0
+SDGR.US,D,20240228,000000,32.29,32.46,31.29,31.37,1265349,0
+SDGR.US,D,20240229,000000,26.89,28.24,25.01,25.46,4086916,0
+SDGR.US,D,20240301,000000,25.53,27.2899,25.53,26.81,2192183,0
+SDGR.US,D,20240304,000000,26.89,26.89,24.965,25.24,1273272,0
+SDGR.US,D,20240305,000000,24.96,25.65,24.56,24.74,875330,0
+SDGR.US,D,20240306,000000,25.25,25.4084,24.552,24.81,615679,0
+SDGR.US,D,20240307,000000,25.21,27,25.17,26.8,1591920,0
+SDGR.US,D,20240308,000000,27.2,28.53,26.7268,27.16,1626757,0
+SDGR.US,D,20240311,000000,26.96,28,26.16,26.54,971055,0
+SDGR.US,D,20240312,000000,26.5,26.57,25.7,26.33,711037,0
+SDGR.US,D,20240313,000000,26.01,27.05,25.973,26.5,652335,0
+SDGR.US,D,20240314,000000,26.35,26.66,25.51,25.75,1045290,0
+SDGR.US,D,20240315,000000,25.52,26.12,25.16,26.04,1256652,0
+SDGR.US,D,20240318,000000,26.21,26.75,25.64,25.68,931001,0
+SDGR.US,D,20240319,000000,25.3,26.22,25.17,26.04,668403,0
+SDGR.US,D,20240320,000000,26.05,26.7,25.3,26.69,1050752,0
+SDGR.US,D,20240321,000000,27,27.775,26.75,27.51,1351190,0
+SDGR.US,D,20240322,000000,27.43,27.8614,26.74,26.77,582674,0
+SDGR.US,D,20240325,000000,26.84,27.125,25.37,25.51,566739,0
+SDGR.US,D,20240326,000000,25.83,26.17,25.36,25.65,675724,0
+SDGR.US,D,20240327,000000,26.02,26.69,25.57,26.63,659657,0
+SDGR.US,D,20240328,000000,26.67,27.45,26.595,27,566489,0
+SDGR.US,D,20240401,000000,27.1,27.1,25.59,26.33,669234,0
+SDGR.US,D,20240402,000000,25.58,25.58,24.81,25.08,694322,0
+SDGR.US,D,20240403,000000,24.8,25.2304,24.33,24.89,567965,0
+SDGR.US,D,20240404,000000,25.33,26.38,25.02,26.05,672458,0
+SDGR.US,D,20240405,000000,25.89,27.01,25.6,26.92,887088,0
+SDGR.US,D,20240408,000000,27.2,27.64,26.55,27.31,634864,0
+SDGR.US,D,20240409,000000,27.53,29.15,27.42,28.5,1132113,0
+SDGR.US,D,20240410,000000,27.3,27.54,26.22,27.51,700111,0
+SDGR.US,D,20240411,000000,27.82,27.97,26.85,27.38,451962,0
+SDGR.US,D,20240412,000000,27.03,27.1521,26.1803,26.45,431463,0
+SDGR.US,D,20240415,000000,26.47,26.6233,25.395,25.54,708254,0
+SDGR.US,D,20240416,000000,25.33,25.4961,24.7,24.76,553990,0
+SDGR.US,D,20240417,000000,24.98,25.5354,24.4608,25.04,487852,0
+SDGR.US,D,20240418,000000,25.17,25.325,24.28,24.34,672474,0
+SDGR.US,D,20240419,000000,24.18,24.58,23.94,24.29,620368,0
+SDGR.US,D,20240422,000000,24.52,24.81,24.14,24.49,494742,0
+SDGR.US,D,20240423,000000,24.49,25.63,24.36,24.81,654536,0
+SDGR.US,D,20240424,000000,24.73,24.86,24.02,24.04,568016,0
+SDGR.US,D,20240425,000000,23.5,23.74,22.7,23.34,919669,0
+SDGR.US,D,20240426,000000,23.6,24.27,23.36,23.97,711091,0
+SDGR.US,D,20240429,000000,24.29,25.1549,24.29,24.44,583698,0
+SDGR.US,D,20240430,000000,24.06,24.59,23.96,24.38,564068,0
+SDGR.US,D,20240501,000000,24.5,26.75,24.42,25.26,1368595,0
+SDGR.US,D,20240502,000000,22.9,24.22,22.32,23.19,2819354,0
+SDGR.US,D,20240503,000000,23.72,25.19,23.595,23.68,1016971,0
+SDGR.US,D,20240506,000000,23.89,24.65,23.56,24.05,700231,0
+SDGR.US,D,20240507,000000,24.1,24.15,23.52,23.72,569014,0
+SDGR.US,D,20240508,000000,23.22,23.39,22.88,23.22,761748,0
+SDGR.US,D,20240509,000000,23.26,23.53,23.0106,23.14,623721,0
+SDGR.US,D,20240510,000000,23.03,23.2,22.42,22.73,661912,0
+SDGR.US,D,20240513,000000,22.82,23.52,22.82,23.18,1010049,0
+SDGR.US,D,20240514,000000,23.57,24.6,22.91,23.25,713374,0
+SDGR.US,D,20240515,000000,23.85,24.09,23.13,23.36,713281,0
+SDGR.US,D,20240516,000000,23.24,23.24,22.53,22.9,684497,0
+SDGR.US,D,20240517,000000,22.97,23.0725,22.63,22.76,498083,0
+SDGR.US,D,20240520,000000,22.8,22.8,22.17,22.6,642158,0
+SDGR.US,D,20240521,000000,22.38,22.57,21.92,22.04,604476,0
+SDGR.US,D,20240522,000000,22,23.37,21.75,22.65,860885,0
+SDGR.US,D,20240523,000000,22.73,22.8,21.66,21.82,558785,0
+SDGR.US,D,20240524,000000,21.94,22.28,21.675,21.98,445447,0
+SDGR.US,D,20240528,000000,22.19,22.28,21.69,22.11,524869,0
+SDGR.US,D,20240529,000000,21.56,21.77,21.22,21.41,499039,0
+SDGR.US,D,20240530,000000,21.56,21.92,21.46,21.78,671574,0
+SDGR.US,D,20240531,000000,21.91,22.28,21.48,21.52,589252,0
+SDGR.US,D,20240603,000000,21.86,22.2715,21.5,21.56,801444,0
+SDGR.US,D,20240604,000000,21.47,21.55,21.11,21.3,496368,0
+SDGR.US,D,20240605,000000,21.48,23.47,21.31,23.47,822467,0
+SDGR.US,D,20240606,000000,23.33,23.43,22.61,23.4,607717,0
+SDGR.US,D,20240607,000000,22.93,22.93,21.72,21.74,486456,0
+SDGR.US,D,20240610,000000,21.4,21.4,20.67,21.35,784475,0
+SDGR.US,D,20240611,000000,21.14,21.14,20.56,21,685845,0
+SDGR.US,D,20240612,000000,21.82,22.66,21.46,21.64,676798,0
+SDGR.US,D,20240613,000000,21.74,21.91,20.85,21.22,726591,0
+SDGR.US,D,20240614,000000,20.87,21.07,20.5668,20.63,519725,0
+SDGR.US,D,20240617,000000,20.5,20.57,19.7781,19.89,768357,0
+SDGR.US,D,20240618,000000,19.82,19.84,19.2,19.32,823776,0
+SDGR.US,D,20240620,000000,19.27,19.333,18.82,18.95,853380,0
+SDGR.US,D,20240621,000000,18.83,19,18.6,18.78,1197311,0
+SDGR.US,D,20240624,000000,18.8,19.7999,18.7438,19.41,615115,0
+SDGR.US,D,20240625,000000,19.4,19.645,18.69,18.7,495957,0
+SDGR.US,D,20240626,000000,18.6,18.85,18.44,18.65,636094,0
+SDGR.US,D,20240627,000000,18.65,19.55,18.21,19.45,966612,0
+SDGR.US,D,20240628,000000,19.51,19.72,18.91,19.34,1052577,0
+SDGR.US,D,20240701,000000,19.29,19.47,18.74,18.76,599555,0
+SDGR.US,D,20240702,000000,19.28,20.36,19.01,20.33,1074515,0
+SDGR.US,D,20240703,000000,20.5,20.5,19.81,20.1,404145,0
+SDGR.US,D,20240705,000000,20.09,20.84,19.84,20.71,421040,0
+SDGR.US,D,20240708,000000,21.16,21.78,20.82,21.19,666077,0
+SDGR.US,D,20240709,000000,21.04,21.09,20.24,20.51,600220,0
+SDGR.US,D,20240710,000000,20.55,20.71,20.05,20.58,429719,0
+SDGR.US,D,20240711,000000,21.27,21.8,20.94,21.56,824744,0
+SDGR.US,D,20240712,000000,21.89,22.67,21.8,22.4,652610,0
+SDGR.US,D,20240715,000000,22.59,23,22.22,22.69,660075,0
+SDGR.US,D,20240716,000000,23.02,24.24,22.85,24.02,791478,0
+SDGR.US,D,20240717,000000,23.49,24.57,23.115,23.17,679768,0
+SDGR.US,D,20240718,000000,22.96,23.06,21.47,21.79,582983,0
+SDGR.US,D,20240719,000000,21.88,21.98,21.16,21.37,508121,0
+SDGR.US,D,20240722,000000,21.9,23.24,21.38,23.21,675916,0
+SDGR.US,D,20240723,000000,22.87,23.215,22.46,22.67,865764,0
+SDGR.US,D,20240724,000000,22.43,22.79,21.5813,21.84,512624,0
+SDGR.US,D,20240725,000000,21.77,23.18,21.53,22.29,925100,0
+SDGR.US,D,20240726,000000,22.81,22.96,22.06,22.42,449951,0
+SDGR.US,D,20240729,000000,22.48,22.78,22.06,22.25,656367,0
+SDGR.US,D,20240730,000000,22.4,22.77,21.72,22.57,712558,0
+SDGR.US,D,20240731,000000,22.56,23.115,21.88,22.28,787306,0
+SDGR.US,D,20240801,000000,24.32,24.77,21.61,22.6,1943346,0
+SDGR.US,D,20240802,000000,21.66,21.89,19.95,20.24,1463617,0
+SDGR.US,D,20240805,000000,18.74,19.58,18.55,19.02,1223525,0
+SDGR.US,D,20240806,000000,19.2,19.61,18.88,19.19,845400,0
+SDGR.US,D,20240807,000000,19.67,19.67,18.02,18.05,833416,0
+SDGR.US,D,20240808,000000,18.25,19.33,18.125,19.29,613049,0
+SDGR.US,D,20240809,000000,19.51,19.65,18.77,18.91,553435,0
+SDGR.US,D,20240812,000000,18.83,18.92,18.45,18.62,447047,0
+SDGR.US,D,20240813,000000,18.79,20,18.45,19.91,717210,0
+SDGR.US,D,20240814,000000,20.03,20.2166,18.87,19,538705,0
+SDGR.US,D,20240815,000000,19.72,21.18,19.6165,20.5,628445,0
+SDGR.US,D,20240816,000000,20.6,20.67,19.56,19.74,599739,0
+SDGR.US,D,20240819,000000,19.8,20.33,19.5901,20.18,744528,0
+SDGR.US,D,20240820,000000,20.23,20.69,20.0529,20.48,461817,0
+SDGR.US,D,20240821,000000,20.44,20.62,19.69,20.09,621356,0
+SDGR.US,D,20240822,000000,20.21,20.2243,19.34,19.49,393501,0
+SDGR.US,D,20240823,000000,19.81,20.3091,19.5,19.87,442687,0
+SDGR.US,D,20240826,000000,20.01,20.87,19.88,20.85,554972,0
+SDGR.US,D,20240827,000000,20.69,20.805,20.36,20.615,366291,0
+SDGR.US,D,20240828,000000,20.49,20.725,20.17,20.46,387463,0
+SDGR.US,D,20240829,000000,20.7,21.97,20.7,21.2,575345,0
+SDGR.US,D,20240830,000000,21.39,21.52,20.79,21.03,450073,0
+SDGR.US,D,20240903,000000,20.72,21.57,20.3574,20.54,691247,0
+SDGR.US,D,20240904,000000,20.4,21.1,20.2,20.35,424601,0
+SDGR.US,D,20240905,000000,20.37,20.68,20.02,20.52,430700,0
+SDGR.US,D,20240906,000000,20.61,20.81,20.04,20.5,596383,0
+SDGR.US,D,20240909,000000,20.45,20.52,19.85,20.08,604808,0
+SDGR.US,D,20240910,000000,20.17,20.31,19.8299,20.3,327828,0
+SDGR.US,D,20240911,000000,20.14,20.6,19.62,20.58,382571,0
+SDGR.US,D,20240912,000000,20.57,21.16,20.08,20.59,447228,0
+SDGR.US,D,20240913,000000,20.83,20.9,20.17,20.73,926589,0
+SDGR.US,D,20240916,000000,20.75,20.84,19.79,19.86,611964,0
+SDGR.US,D,20240917,000000,20.06,20.28,19.57,19.62,715457,0
+SDGR.US,D,20240918,000000,19.6,20.6,19.5,19.72,688010,0
+SDGR.US,D,20240919,000000,20.37,21.355,19.88,20.84,666442,0
+SDGR.US,D,20240920,000000,20.73,20.79,19.7,19.85,1046570,0
+SDGR.US,D,20240923,000000,19.98,19.98,18.96,18.96,678678,0
+SDGR.US,D,20240924,000000,19.02,19.22,18.815,18.91,403232,0
+SDGR.US,D,20240925,000000,18.89,18.89,18.39,18.44,514811,0
+SDGR.US,D,20240926,000000,18.75,18.94,18.47,18.92,420225,0
+SDGR.US,D,20240927,000000,19.21,19.42,18.62,18.74,426732,0
+SDGR.US,D,20240930,000000,18.7,19.02,18.54,18.55,490140,0
+SDGR.US,D,20241001,000000,18.5,18.5,17.66,17.8,559819,0
+SDGR.US,D,20241002,000000,17.67,17.915,17.15,17.83,542739,0
+SDGR.US,D,20241003,000000,17.6,17.78,17.365,17.44,405779,0
+SDGR.US,D,20241004,000000,17.73,18.12,17.455,17.51,812679,0
+SDGR.US,D,20241007,000000,17.46,17.4686,16.93,16.98,671979,0
+SDGR.US,D,20241008,000000,17,17.21,16.67,17.125,945005,0
+SDGR.US,D,20241009,000000,17.14,17.71,17,17.22,572263,0
+SDGR.US,D,20241010,000000,16.92,17.42,16.75,17.33,460878,0
+SDGR.US,D,20241011,000000,17.29,18.13,17.24,17.67,528441,0
+SDGR.US,D,20241014,000000,17.71,18,17.44,17.83,438494,0
+SDGR.US,D,20241015,000000,17.83,18.0199,17.43,17.65,411970,0
+SDGR.US,D,20241016,000000,17.82,18.11,17.58,17.92,481969,0
+SDGR.US,D,20241017,000000,17.78,17.86,17.33,17.59,463887,0
+SDGR.US,D,20241018,000000,17.78,17.9,17.53,17.8,547040,0
+SDGR.US,D,20241021,000000,17.53,17.97,17.5,17.92,632833,0
+SDGR.US,D,20241022,000000,17.82,19.36,17.8123,18.68,1014949,0
+SDGR.US,D,20241023,000000,18.65,18.67,17.96,18.12,884262,0
+SDGR.US,D,20241024,000000,18.36,18.42,17.56,17.71,534045,0
+SDGR.US,D,20241025,000000,17.78,17.985,17.53,17.68,369146,0
+SDGR.US,D,20241028,000000,17.98,18.8,17.96,18.37,508428,0
+SDGR.US,D,20241029,000000,18.28,18.78,18.17,18.74,450740,0
+SDGR.US,D,20241030,000000,18.53,18.92,17.53,17.58,695562,0
+SDGR.US,D,20241031,000000,17.47,17.8395,17.28,17.595,824871,0
+SDGR.US,D,20241101,000000,17.82,18.59,17.77,17.99,626961,0
+SDGR.US,D,20241104,000000,17.89,18.55,17.77,18.24,620977,0
+SDGR.US,D,20241105,000000,18.12,18.26,17.73,17.89,1041607,0
+SDGR.US,D,20241106,000000,18.78,19,17.94,18.97,786502,0
+SDGR.US,D,20241107,000000,19,19.25,18.76,18.78,417887,0
+SDGR.US,D,20241108,000000,18.74,18.88,18.42,18.75,587222,0
+SDGR.US,D,20241111,000000,19.15,19.7129,19.05,19.54,1279471,0
+SDGR.US,D,20241112,000000,23,23.65,21.35,22.25,2961433,0
+SDGR.US,D,20241113,000000,22.04,23.14,21.8095,22.09,1346291,0
+SDGR.US,D,20241114,000000,22.18,22.39,20.3,20.37,1402786,0
+SDGR.US,D,20241115,000000,20.46,20.46,18.46,18.54,1221118,0
+SDGR.US,D,20241118,000000,18.46,18.68,17.42,18.23,1001595,0
+SDGR.US,D,20241119,000000,18,19.06,17.9,18.93,672216,0
+SDGR.US,D,20241120,000000,18.94,19.28,18.7068,19.17,630917,0
+SDGR.US,D,20241121,000000,19.24,20.59,18.84,20.37,805169,0
+SDGR.US,D,20241122,000000,20.48,21.21,20.075,20.84,623611,0
+SDGR.US,D,20241125,000000,21.44,22.72,21.23,22.3,1609523,0
+SDGR.US,D,20241126,000000,22.15,22.33,21.2,21.46,899912,0
+SDGR.US,D,20241127,000000,21.64,22.19,21.6,22.01,448604,0
+SDGR.US,D,20241129,000000,22.05,22.8,22.05,22.57,384688,0
+SDGR.US,D,20241202,000000,22.57,22.83,22.03,22.48,612556,0
+SDGR.US,D,20241203,000000,22.13,22.47,21.8,21.95,427734,0
+SDGR.US,D,20241204,000000,22.04,22.4794,21.51,22.23,515998,0
+SDGR.US,D,20241205,000000,22.25,22.25,20.56,20.63,547876,0
+SDGR.US,D,20241206,000000,20.85,21.8965,20.775,21.84,506359,0
+SDGR.US,D,20241209,000000,22.15,22.44,21.58,21.67,556794,0
+SDGR.US,D,20241210,000000,21.74,22.26,21.55,22.11,561432,0
+SDGR.US,D,20241211,000000,22.5,22.7,21.43,21.76,408888,0
+SDGR.US,D,20241212,000000,21.35,22,21.05,21.07,421537,0
+SDGR.US,D,20241213,000000,21.18,21.34,20.42,20.83,457154,0
+SDGR.US,D,20241216,000000,20.83,21.96,20.33,21.64,418754,0
+SDGR.US,D,20241217,000000,21.64,21.91,21.1246,21.36,700207,0
+SDGR.US,D,20241218,000000,21.31,22.27,19.4,19.74,1230514,0
+SDGR.US,D,20241219,000000,19.99,20.1,18.61,19.3,966485,0
+SDGR.US,D,20241220,000000,19.03,19.84,19.0111,19.44,1066267,0
+SDGR.US,D,20241223,000000,19.36,19.8,18.95,19.76,483238,0
+SDGR.US,D,20241224,000000,19.8,20,19.44,19.73,209464,0
+SDGR.US,D,20241226,000000,19.5,20.48,19.4,20.3,522209,0
+SDGR.US,D,20241227,000000,20.07,20.2,18.83,19.77,686759,0
+SDGR.US,D,20241230,000000,19.38,19.41,18.78,18.82,661094,0
+SDGR.US,D,20241231,000000,18.88,19.64,18.75,19.29,458763,0
+SDGR.US,D,20250102,000000,19.72,20.6192,19.34,20.4,735147,0
+SDGR.US,D,20250103,000000,20.62,20.94,20.14,20.87,566845,0
+SDGR.US,D,20250106,000000,21.19,21.7,21.04,21.09,514009,0
+SDGR.US,D,20250107,000000,21.1,22.3796,20.83,21.15,608556,0
+SDGR.US,D,20250108,000000,20.77,20.87,19.7484,20.33,527855,0
+SDGR.US,D,20250110,000000,19.62,19.855,18.9469,19.29,515571,0
+SDGR.US,D,20250113,000000,18.77,19.51,18.2,19.47,619736,0
+SDGR.US,D,20250114,000000,19.62,19.76,18.62,19.07,708906,0
+SDGR.US,D,20250115,000000,19.69,20.2,19.2337,19.3,475452,0
+SDGR.US,D,20250116,000000,19.42,19.54,18.625,18.69,484584,0
+SDGR.US,D,20250117,000000,18.87,19.26,18.77,19,437587,0
+SDGR.US,D,20250121,000000,19.26,21.36,19.26,21.33,989088,0
+SDGR.US,D,20250122,000000,21.52,25.7,21.325,24.34,3618847,0
+SDGR.US,D,20250123,000000,24.4,24.97,23.28,24.41,1929920,0
+SDGR.US,D,20250124,000000,24.82,25.69,23.98,24.67,1285162,0
+SDGR.US,D,20250127,000000,23.25,24.74,22.84,24.07,1417041,0
+SDGR.US,D,20250128,000000,24.13,25.669,23.58,25.52,891914,0
+SDGR.US,D,20250129,000000,25.4,26.11,24.54,24.96,878776,0
+SDGR.US,D,20250130,000000,25.25,26.75,24.91,25.43,990681,0
+SDGR.US,D,20250131,000000,25.75,26.219,24.88,25.075,778178,0
+SDGR.US,D,20250203,000000,23.75,25.15,23.57,24.72,905890,0
+SDGR.US,D,20250204,000000,25,25.86,24.73,24.93,688144,0
+SDGR.US,D,20250205,000000,25,26.8136,25,26.15,1410053,0
+SDGR.US,D,20250206,000000,26.21,26.77,25.21,25.89,1065407,0
+SDGR.US,D,20250207,000000,25.93,27,25.3972,25.67,610240,0
+SDGR.US,D,20250210,000000,25.99,26.0999,25.04,25.18,602394,0
+SDGR.US,D,20250211,000000,24.74,25.06,24.025,24.49,864967,0
+SDGR.US,D,20250212,000000,23.94,24.5,23.65,23.86,704341,0
+SDGR.US,D,20250213,000000,23.91,24.48,23.14,24.43,692459,0
+SDGR.US,D,20250214,000000,24.84,25.8,24.62,24.85,1585058,0
+SDGR.US,D,20250218,000000,26.11,28.47,25.25,26.01,2131983,0
+SDGR.US,D,20250219,000000,26.43,26.515,25.4074,26.01,960760,0
+SDGR.US,D,20250220,000000,25.81,25.93,23.5,24,1500915,0
+SDGR.US,D,20250221,000000,24.21,24.5,22.05,22.64,1246934,0
+SDGR.US,D,20250224,000000,22.43,22.785,21.005,21.675,912677,0
+SDGR.US,D,20250225,000000,21.45,21.62,20.21,21.05,1177199,0
+SDGR.US,D,20250226,000000,21.62,22.14,21.32,21.7,1111217,0
+SDGR.US,D,20250227,000000,22,24.265,20.86,22.25,1872265,0
+SDGR.US,D,20250228,000000,21.85,22.595,20.86,22.31,1071982,0
+SDGR.US,D,20250303,000000,22.63,22.7392,21.2,21.24,868490,0
+SDGR.US,D,20250304,000000,20.39,21.655,19.81,21.08,1156363,0
+SDGR.US,D,20250305,000000,21.2,21.9,20.72,21.84,850567,0
+SDGR.US,D,20250306,000000,21.15,21.7,20.59,21.05,774856,0
+SDGR.US,D,20250307,000000,20.89,21.62,20.1655,21.02,854539,0
+SDGR.US,D,20250310,000000,20.34,20.79,19.48,19.96,1271008,0
+SDGR.US,D,20250311,000000,19.96,22.3,19.85,21.66,1080784,0
+SDGR.US,D,20250312,000000,22.26,23.1,21.63,22.77,1041161,0
+SDGR.US,D,20250313,000000,22.75,23.12,21.52,21.93,958025,0
+SDGR.US,D,20250314,000000,22.39,22.965,22.11,22.9,605666,0
+SDGR.US,D,20250317,000000,22.88,23.9,22.83,23.73,711831,0
+SDGR.US,D,20250318,000000,23.16,23.225,21.88,22.9,1075681,0
+SDGR.US,D,20250319,000000,23.03,23.615,22.66,22.67,622914,0
+SDGR.US,D,20250320,000000,22.4,23.25,22.12,22.28,656982,0
+SDGR.US,D,20250321,000000,21.99,22.2,21.34,21.8,1486776,0
+SDGR.US,D,20250324,000000,22.32,22.85,22.14,22.75,833737,0
+SDGR.US,D,20250325,000000,22.57,22.6508,21.24,21.45,851347,0
+SDGR.US,D,20250326,000000,21.39,21.505,20.515,20.6,651524,0
+SDGR.US,D,20250327,000000,20.5,20.68,20.15,20.26,619206,0
+SDGR.US,D,20250328,000000,20.07,20.27,19.75,19.96,857102,0
+SDGR.US,D,20250331,000000,19.3,19.96,18.95,19.74,901968,0
+SDGR.US,D,20250401,000000,19.74,19.92,18.375,18.84,1183946,0
+SDGR.US,D,20250402,000000,18.36,20.21,18.36,19.88,821703,0
+SDGR.US,D,20250403,000000,18.75,19.18,18.2,18.87,1035880,0
+SDGR.US,D,20250404,000000,18.06,18.59,17.0769,18.03,1608776,0
+SDGR.US,D,20250407,000000,16.93,19.15,16.6016,18.21,1221284,0
+SDGR.US,D,20250408,000000,19.15,19.29,17.555,17.97,1107691,0
+SDGR.US,D,20250409,000000,17.41,20.19,16.89,19.52,1583081,0
+SDGR.US,D,20250410,000000,18.74,19.3,17.56,19.22,1266273,0
+SDGR.US,D,20250411,000000,20.485,24.59,19.52,24.49,4031323,0
+SDGR.US,D,20250414,000000,24.85,26.86,24.31,26.54,3372586,0
+SDGR.US,D,20250415,000000,26.29,26.5269,24.01,25.595,3223065,0
+SDGR.US,D,20250416,000000,25.58,25.58,23.57,25.21,2047760,0
+SDGR.US,D,20250417,000000,25.02,25.85,24.57,25.75,1142101,0
+SDGR.US,D,20250421,000000,25.39,26.28,25.375,26.19,1268237,0
+SDGR.US,D,20250422,000000,26.74,26.89,25.69,25.99,1707911,0
+SDGR.US,D,20250423,000000,27,27.2699,25.28,25.46,1537427,0
+SDGR.US,D,20250424,000000,25.53,26.67,25.425,26.13,828656,0
+SDGR.US,D,20250425,000000,25.83,27,25.61,26.45,832192,0
+SDGR.US,D,20250428,000000,26.26,26.7301,25.45,25.75,1292717,0
+SDGR.US,D,20250429,000000,26.03,26.47,25.68,25.78,927109,0
+SDGR.US,D,20250430,000000,25.1,25.92,24.78,25.63,703755,0
+SDGR.US,D,20250501,000000,25.89,25.89,24.84,24.88,573450,0
+SDGR.US,D,20250502,000000,25.43,26.12,25.16,25.29,713355,0
+SDGR.US,D,20250505,000000,25.06,26.18,24.55,25.98,1054824,0
+SDGR.US,D,20250506,000000,25.45,25.54,23.27,23.56,1444161,0
+SDGR.US,D,20250507,000000,23.65,24.066,23.27,23.72,1023988,0
+SDGR.US,D,20250508,000000,24.47,24.92,22.6895,23.88,2364049,0
+SDGR.US,D,20250509,000000,24.07,24.88,23.5,23.91,1128095,0
+SDGR.US,D,20250512,000000,24.02,24.66,23.5,24.17,1043934,0
+SDGR.US,D,20250513,000000,24.38,24.5353,23.63,23.76,714081,0
+SDGR.US,D,20250514,000000,23.73,24.33,23.095,23.92,908826,0
+SDGR.US,D,20250515,000000,23.92,23.92,22.265,23.36,1538237,0
+SDGR.US,D,20250516,000000,23.43,23.71,22.97,23.58,944938,0
+SDGR.US,D,20250519,000000,23.08,23.62,23,23.56,550796,0
+SDGR.US,D,20250520,000000,22.745,22.775,20.55,21.53,3055248,0
+SDGR.US,D,20250521,000000,21.11,21.28,20.41,20.51,1677757,0
+SDGR.US,D,20250522,000000,20.48,21.69,20.31,21.22,1022088,0
+SDGR.US,D,20250523,000000,20.87,21.43,20.76,21.4,930078,0
+SDGR.US,D,20250527,000000,21.92,22.11,21.3754,21.5,901163,0
+SDGR.US,D,20250528,000000,21.45,21.73,21.13,21.52,1016123,0
+SDGR.US,D,20250529,000000,21.71,22,21.245,21.44,759655,0
+SDGR.US,D,20250530,000000,21.31,21.82,20.9,21.62,720836,0
+SDGR.US,D,20250602,000000,21.62,22.055,21.23,21.69,885165,0
+SDGR.US,D,20250603,000000,22.03,22.95,21.29,22.9,1000471,0
+SDGR.US,D,20250604,000000,23.01,23.89,22.85,23.73,968010,0
+SDGR.US,D,20250605,000000,23.89,24.71,23.41,23.84,785549,0
+SDGR.US,D,20250606,000000,24.21,24.92,23.98,24.62,1167348,0
+SDGR.US,D,20250609,000000,24.99,25.71,24.45,25.47,1426043,0
+SDGR.US,D,20250610,000000,25.6,26.73,25.41,26.13,1687578,0
+SDGR.US,D,20250611,000000,26.3,27.63,25.911,26.69,1458222,0
+SDGR.US,D,20250612,000000,26.45,26.45,22.67,22.835,2582454,0
+SDGR.US,D,20250613,000000,22.01,22.29,20.9,21.43,1728090,0
+SDGR.US,D,20250616,000000,21.63,21.81,20.89,21.2,1357257,0
+SDGR.US,D,20250617,000000,20.91,21.6165,20.82,20.88,1276086,0
+SDGR.US,D,20250618,000000,20.855,21.62,20.49,21.05,1170330,0
+SDGR.US,D,20250620,000000,21.26,21.285,20.125,20.46,1401514,0
+SDGR.US,D,20250623,000000,20.24,20.57,19.74,20.35,713370,0
+SDGR.US,D,20250624,000000,20.7,20.88,20.15,20.6,875460,0
+SDGR.US,D,20250625,000000,20.765,20.765,20.035,20.56,769105,0
+SDGR.US,D,20250626,000000,20.38,20.715,20.05,20.49,670678,0
+SDGR.US,D,20250627,000000,20.55,20.9,20.18,20.61,1681799,0
+SDGR.US,D,20250630,000000,20.81,21.199,20.1,20.12,2035267,0
+SDGR.US,D,20250701,000000,20,21.33,19.85,20.61,903522,0
+SDGR.US,D,20250702,000000,20.51,21.435,20.44,20.96,831209,0
+SDGR.US,D,20250703,000000,21.28,21.42,20.81,21.12,348387,0
+SDGR.US,D,20250707,000000,20.85,20.95,20.275,20.63,928613,0
+SDGR.US,D,20250708,000000,20.77,21.47,20.77,21.42,1192618,0
+SDGR.US,D,20250709,000000,21.69,22.15,21.44,21.685,1036647,0
+SDGR.US,D,20250710,000000,21.69,21.94,21.32,21.71,751925,0
+SDGR.US,D,20250711,000000,21.42,21.5102,20.815,21.01,892192,0
+SDGR.US,D,20250714,000000,20.81,21.25,20.81,21.14,601717,0
+SDGR.US,D,20250715,000000,21.32,21.35,20.15,20.37,1082921,0
+SDGR.US,D,20250716,000000,20.55,21.26,20.54,21.25,1061650,0
+SDGR.US,D,20250717,000000,21.45,22.4999,21.4105,21.65,1253603,0
+SDGR.US,D,20250718,000000,22.27,22.47,21.3,21.45,963723,0
+SDGR.US,D,20250721,000000,22.03,23.75,22.03,22.82,1637555,0
+SDGR.US,D,20250722,000000,22.92,23.2,22.37,22.77,1128206,0
+SDGR.US,D,20250723,000000,23.01,23.75,22.67,23.03,1300803,0
+SDGR.US,D,20250724,000000,22.88,22.9809,22.345,22.49,833664,0
+SDGR.US,D,20250725,000000,22.53,22.6,22.05,22.23,761159,0
+SDGR.US,D,20250728,000000,22.42,22.54,22.1,22.39,884377,0
+SDGR.US,D,20250729,000000,22.47,22.47,21.095,21.17,917665,0
+SDGR.US,D,20250730,000000,21.35,21.4711,20.55,20.71,717539,0
+SDGR.US,D,20250731,000000,20.625,20.945,20.16,20.33,903629,0
+SDGR.US,D,20250801,000000,19.89,20.23,19.47,19.53,1118770,0
+SDGR.US,D,20250804,000000,19.8,20.09,19.53,19.99,1017435,0
+SDGR.US,D,20250805,000000,20,20.01,19.525,19.64,1230528,0
+SDGR.US,D,20250806,000000,19.5,19.6299,19.01,19.34,1236944,0
+SDGR.US,D,20250807,000000,20.31,20.31,18.48,19.36,2550641,0
+SDGR.US,D,20250808,000000,19.44,20.175,19.18,19.21,1590990,0
+SDGR.US,D,20250811,000000,18.85,19.15,18.51,18.63,1599200,0
+SDGR.US,D,20250812,000000,18.65,18.95,18.35,18.85,1134970,0
+SDGR.US,D,20250813,000000,18.92,19.905,18.9,19.84,1753162,0
+SDGR.US,D,20250814,000000,17.52,19.695,17,19.45,4405733,0
+SDGR.US,D,20250815,000000,18.665,19.605,18.11,19.375,2116149,0
+SDGR.US,D,20250818,000000,19.38,20.185,19.03,20.05,1356058,0
+SDGR.US,D,20250819,000000,20.005,20.37,19.28,19.4,882983,0
+SDGR.US,D,20250820,000000,19.2,19.395,18.75,19.36,1049186,0
+SDGR.US,D,20250821,000000,19.26,19.81,19,19.58,525119,0
+SDGR.US,D,20250822,000000,19.86,20.445,19.495,20.315,1896993,0
+SDGR.US,D,20250825,000000,20.31,20.4,19.435,19.54,737855,0
+SDGR.US,D,20250826,000000,19.54,19.975,19.48,19.64,520133,0
+SDGR.US,D,20250827,000000,19.53,20.08,19.4301,19.79,563175,0
+SDGR.US,D,20250828,000000,19.81,20.05,19.67,19.76,956223,0
+SDGR.US,D,20250829,000000,19.82,20,19.32,19.51,704525,0
+SDGR.US,D,20250902,000000,19.27,19.7829,18.94,19.11,613304,0
+SDGR.US,D,20250903,000000,19.05,19.37,18.91,19.29,793296,0
+SDGR.US,D,20250904,000000,19.2,19.2,18.69,18.97,970847,0
+SDGR.US,D,20250905,000000,19.02,19.4594,18.96,19.13,1105682,0
+SDGR.US,D,20250908,000000,19.16,19.71,18.8167,19.44,995769,0
+SDGR.US,D,20250909,000000,19.43,19.53,18.94,19.46,1087547,0
+SDGR.US,D,20250910,000000,19.46,19.46,18.13,18.15,1367812,0
+SDGR.US,D,20250911,000000,18.23,18.92,18.205,18.78,1241727,0
+SDGR.US,D,20250912,000000,18.69,18.83,18.466,18.57,689814,0
+SDGR.US,D,20250915,000000,18.66,18.73,18.24,18.46,804967,0
+SDGR.US,D,20250916,000000,18.45,19.29,18.44,19.11,1801849,0
+SDGR.US,D,20250917,000000,19.26,19.83,18.925,19.03,1067053,0
+SDGR.US,D,20250918,000000,19.27,19.74,19.2567,19.65,934808,0
+SDGR.US,D,20250919,000000,19.675,19.78,19.22,19.45,1284742,0
+SDGR.US,D,20250922,000000,19.655,20.3,19.47,19.72,1671772,0
+SDGR.US,D,20250923,000000,19.74,19.88,19.03,19.06,956224,0
+SDGR.US,D,20250924,000000,19.06,19.4225,18.8909,19.06,729524,0
+SDGR.US,D,20250925,000000,18.92,19.09,18.43,19.03,754353,0
+SDGR.US,D,20250926,000000,19.24,19.54,19.01,19.3,698422,0
+SDGR.US,D,20250929,000000,19.3,20.385,19.145,20.04,1180587,0
+SDGR.US,D,20250930,000000,19.8,20.09,19.15,20.06,1070911,0
+SDGR.US,D,20251001,000000,20.04,21.24,19.92,21.21,1260689,0
+SDGR.US,D,20251002,000000,21.31,22.0341,20.96,21.45,1108227,0
+SDGR.US,D,20251003,000000,21.58,21.99,20.44,20.59,1491466,0
+SDGR.US,D,20251006,000000,20.78,21.82,20.52,21.29,1093073,0
+SDGR.US,D,20251007,000000,21.33,21.335,20.035,20.16,951131,0
+SDGR.US,D,20251008,000000,20.21,21.291,20.2,20.72,1143188,0
+SDGR.US,D,20251009,000000,20.77,20.915,20.5,20.65,1153789,0
+SDGR.US,D,20251010,000000,20.71,20.87,19.06,19.08,1027684,0
+SDGR.US,D,20251013,000000,19.25,19.88,19.1501,19.7,1022873,0
+SDGR.US,D,20251014,000000,19.33,19.8,18.89,19.43,776243,0
+SDGR.US,D,20251015,000000,19.83,21.08,19.75,20.61,1895354,0
+SDGR.US,D,20251016,000000,20.85,21.83,20.3,20.31,1679439,0
+SDGR.US,D,20251017,000000,19.92,20.1899,19.06,19.31,1223898,0
+SDGR.US,D,20251020,000000,20.18,22.32,20.1587,21.98,2583545,0
+SDGR.US,D,20251021,000000,21.9,21.905,20.78,20.87,1125132,0
+SDGR.US,D,20251022,000000,20.8,20.875,19.99,20.79,1262269,0
+SDGR.US,D,20251023,000000,20.91,22.3,20.83,21.96,1348816,0
+SDGR.US,D,20251024,000000,22.48,22.82,22.19,22.52,1342276,0
+SDGR.US,D,20251027,000000,22.86,23.02,21.855,22.17,1153131,0
+SDGR.US,D,20251028,000000,22.07,22.47,21.6,21.77,923509,0
+SDGR.US,D,20251029,000000,21.76,22.23,20.965,21.15,966916,0
+SDGR.US,D,20251030,000000,20.86,21.28,20.44,20.46,732763,0
+SDGR.US,D,20251031,000000,20.68,21.05,20.1,21.04,1008409,0
+SDGR.US,D,20251103,000000,21,21.23,20.31,20.55,956048,0
+SDGR.US,D,20251104,000000,20,20.76,19.85,19.99,935738,0
+SDGR.US,D,20251105,000000,19.85,20.365,19.65,19.77,1092573,0
+SDGR.US,D,20251106,000000,19.32,19.4062,17.83,18.65,2188236,0
+SDGR.US,D,20251107,000000,18.21,18.41,16.81,17.78,2236293,0
+SDGR.US,D,20251110,000000,18.27,18.7,18.08,18.29,1183260,0
+SDGR.US,D,20251111,000000,18.29,18.4713,17.93,18.3,759481,0
+SDGR.US,D,20251112,000000,18.4,18.59,17.825,17.98,792604,0
+SDGR.US,D,20251113,000000,17.62,17.89,17.12,17.2,950518,0
+SDGR.US,D,20251114,000000,16.83,17.77,16.8,17.64,870675,0
+SDGR.US,D,20251117,000000,17.48,17.59,17.17,17.46,845445,0
+SDGR.US,D,20251118,000000,17.3,17.5,16.82,17.01,794164,0
+SDGR.US,D,20251119,000000,17.01,17.57,16.69,16.85,731949,0
+SDGR.US,D,20251120,000000,17.27,17.55,16.285,16.33,988873,0
+SDGR.US,D,20251121,000000,16.34,16.82,15.99,16.47,1385116,0
+SDGR.US,D,20251124,000000,16.53,17.34,16.48,17.11,1276828,0
+SDGR.US,D,20251125,000000,16.84,17.48,16.8,17.45,937246,0
+SDGR.US,D,20251126,000000,17.48,17.62,17.26,17.42,857323,0
+SDGR.US,D,20251128,000000,17.51,17.595,17.175,17.56,380987,0
+SDGR.US,D,20251201,000000,17.19,17.3,16.86,17.04,728533,0
+SDGR.US,D,20251202,000000,17.11,17.6474,17.01,17.08,765280,0
+SDGR.US,D,20251203,000000,17.15,17.805,17.09,17.74,828579,0
+SDGR.US,D,20251204,000000,17.75,18.42,17.5,18.42,720890,0
+SDGR.US,D,20251205,000000,18.32,18.32,17.56,17.64,746297,0
+SDGR.US,D,20251208,000000,18.02,18.35,17.59,17.76,723367,0
+SDGR.US,D,20251209,000000,17.76,17.99,17.525,17.77,580913,0
+SDGR.US,D,20251210,000000,17.75,18.28,17.64,17.94,577621,0
+SDGR.US,D,20251211,000000,17.92,18.21,17.6406,18.13,697664,0
+SDGR.US,D,20251212,000000,18.11,18.88,17.86,18.05,946412,0
+SDGR.US,D,20251215,000000,18.94,19.04,17.86,18.21,1208632,0
+SDGR.US,D,20251216,000000,18.19,18.58,17.735,17.94,1062926,0
+SDGR.US,D,20251217,000000,17.95,18.3489,17.33,17.4,614452,0
+SDGR.US,D,20251218,000000,17.56,17.69,17.02,17.2,961093,0
+SDGR.US,D,20251219,000000,17.2,17.7499,17.11,17.66,1388958,0
+SDGR.US,D,20251222,000000,18.04,19.44,17.8,19.39,1401625,0
+SDGR.US,D,20251223,000000,19.29,19.3976,18.7251,18.81,732119,0
+SDGR.US,D,20251224,000000,18.89,18.92,18.35,18.38,570742,0
+SDGR.US,D,20251226,000000,18.38,18.39,18,18.31,473977,0
+SDGR.US,D,20251229,000000,18.07,18.25,17.62,17.84,848296,0
+SDGR.US,D,20251230,000000,17.77,18,17.71,17.8,642814,0
+SDGR.US,D,20251231,000000,17.77,17.9463,17.7,17.88,638770,0
+SDGR.US,D,20260102,000000,18.1,18.21,17.5,17.98,950371,0
+SDGR.US,D,20260105,000000,18.2,18.785,18.1,18.5,807832,0
+SDGR.US,D,20260106,000000,18.72,19.58,18.565,18.79,1178309,0
+SDGR.US,D,20260107,000000,18.56,19.065,18.4361,18.77,921166,0
+SDGR.US,D,20260108,000000,18.71,18.74,18.05,18.61,791284,0
+SDGR.US,D,20260109,000000,18.83,18.85,18.265,18.39,1050283,0
+SDGR.US,D,20260112,000000,18.54,18.71,18.16,18.64,732152,0
+SDGR.US,D,20260113,000000,18.69,18.7241,18.17,18.31,595464,0
+SDGR.US,D,20260114,000000,18.2,18.47,17.98,18.33,646848,0
+SDGR.US,D,20260115,000000,18.34,18.34,17.15,17.47,1178915,0
+SDGR.US,D,20260116,000000,17.53,17.53,16.61,16.79,1142071,0
+SDGR.US,D,20260120,000000,16.32,16.68,16.2,16.32,1198785,0
+SDGR.US,D,20260121,000000,16.35,16.75,16.07,16.42,1122476,0
+SDGR.US,D,20260122,000000,16.68,17.8725,16.6469,17.33,1465501,0
+SDGR.US,D,20260123,000000,17.435,17.435,16.38,16.42,1170398,0
+SDGR.US,D,20260126,000000,16.25,16.3086,15.515,15.53,1719836,0
+SDGR.US,D,20260127,000000,15.565,15.88,14.79,14.88,1927991,0
+SDGR.US,D,20260128,000000,14.91,14.99,14.56,14.57,1693404,0
+SDGR.US,D,20260129,000000,14.43,14.61,14.0842,14.32,1390720,0
+SDGR.US,D,20260130,000000,14.06,14.08,13.44,13.97,2582254,0
+SDGR.US,D,20260202,000000,13.875,14.32,13.67,14.09,1262464,0
+SDGR.US,D,20260203,000000,14.12,14.43,12.96,13.38,1592819,0
+SDGR.US,D,20260204,000000,13.3,13.46,12.89,13.36,1444370,0
+SDGR.US,D,20260205,000000,12.98,13.4057,12.94,12.94,1784514,0
+SDGR.US,D,20260206,000000,13.16,13.57,12.81,13.49,1157420,0
+SDGR.US,D,20260209,000000,13.51,13.72,13.2,13.6,850363,0
+SDGR.US,D,20260210,000000,13.67,13.94,13.54,13.63,679289,0
+SDGR.US,D,20260211,000000,13.57,13.74,11.79,11.98,5292737,0
+SDGR.US,D,20260212,000000,12.09,12.1,11.154,11.31,3356653,0
+SDGR.US,D,20260213,000000,11.54,11.8251,11.18,11.4,2365454,0
+SDGR.US,D,20260217,000000,11.39,11.68,11.15,11.63,1669827,0
+SDGR.US,D,20260218,000000,11.43,12.02,11.395,11.81,1199829,0
diff --git a/daily/us/nasdaq stocks/2/seneb.us.txt b/daily/us/nasdaq stocks/2/seneb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27366c6b43fbaf5d5b030611e03386a42cae05b2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/seneb.us.txt	
@@ -0,0 +1,303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SENEB.US,D,20220419,000000,55.63,55.63,55.05,55.6,1836,0
+SENEB.US,D,20220420,000000,56.35,56.35,56.35,56.35,231,0
+SENEB.US,D,20220421,000000,55.92,56.4,55.92,56.4,375,0
+SENEB.US,D,20220425,000000,55.5,56,55.5,56,2403,0
+SENEB.US,D,20220427,000000,55.01,56.35,55.01,56.35,313,0
+SENEB.US,D,20220429,000000,55.8,55.8,55.8,55.8,149,0
+SENEB.US,D,20220502,000000,53,53,53,53,743,0
+SENEB.US,D,20220510,000000,52,52,52,52,211,0
+SENEB.US,D,20220511,000000,54.75,54.75,54.75,54.75,353,0
+SENEB.US,D,20220513,000000,56,56,56,56,521,0
+SENEB.US,D,20220516,000000,56.7,56.7,56.7,56.7,269,0
+SENEB.US,D,20220517,000000,57.49,57.5,57.49,57.5,394,0
+SENEB.US,D,20220520,000000,55,55,55,55,539,0
+SENEB.US,D,20220524,000000,57,57,57,57,497,0
+SENEB.US,D,20220525,000000,57.5,57.5,57.5,57.5,222,0
+SENEB.US,D,20220526,000000,57.5,58,57.5,58,1173,0
+SENEB.US,D,20220527,000000,58,58,58,58,290,0
+SENEB.US,D,20220606,000000,57.59,57.59,57.59,57.59,275,0
+SENEB.US,D,20220607,000000,57.25,58.6,57.25,58.6,2496,0
+SENEB.US,D,20220608,000000,59.66,60.12,59.15,59.15,939,0
+SENEB.US,D,20220609,000000,59.15,60,59.15,60,1344,0
+SENEB.US,D,20220610,000000,60.21,60.55,60.21,60.55,815,0
+SENEB.US,D,20220613,000000,49.3,50.2397,47.8,47.8,2269,0
+SENEB.US,D,20220614,000000,48.25,50,48.1499,50,5929,0
+SENEB.US,D,20220615,000000,48.01,51.71,48.01,51,726,0
+SENEB.US,D,20220616,000000,51.2,51.79,50.4,50.4,986,0
+SENEB.US,D,20220617,000000,50.84,52,50.84,52,1196,0
+SENEB.US,D,20220621,000000,53,54.6,53,54.6,849,0
+SENEB.US,D,20220623,000000,52.84,54.3,52.83,54.3,807,0
+SENEB.US,D,20220712,000000,54,55,54,55,1152,0
+SENEB.US,D,20220718,000000,58,58,58,58,780,0
+SENEB.US,D,20220719,000000,58,58,58,58,139,0
+SENEB.US,D,20220726,000000,57.04,57.04,57.04,57.04,129,0
+SENEB.US,D,20220728,000000,57.52,57.52,57.52,57.52,156,0
+SENEB.US,D,20220729,000000,57.89,57.89,57.89,57.89,423,0
+SENEB.US,D,20220801,000000,60,60,60,60,568,0
+SENEB.US,D,20220802,000000,60,61.03,60,61.03,858,0
+SENEB.US,D,20220803,000000,61,61,61,61,432,0
+SENEB.US,D,20220804,000000,64.1299,64.1299,64.1299,64.1299,131,0
+SENEB.US,D,20220811,000000,62.98,62.98,62.98,62.98,235,0
+SENEB.US,D,20220812,000000,59,59,59,59,241,0
+SENEB.US,D,20220822,000000,55.11,55.11,54.3,54.5,1611,0
+SENEB.US,D,20220823,000000,53.8,53.8,53.8,53.8,317,0
+SENEB.US,D,20220909,000000,48.75,48.75,48.75,48.75,436,0
+SENEB.US,D,20220912,000000,51.37,51.37,51.37,51.37,190,0
+SENEB.US,D,20220916,000000,52,53.5,51.9,53.5,4758,0
+SENEB.US,D,20220919,000000,53.9,53.9,53.9,53.9,294,0
+SENEB.US,D,20220922,000000,53.79,53.79,53.79,53.79,159,0
+SENEB.US,D,20220930,000000,52.68,52.95,52.65,52.95,2356,0
+SENEB.US,D,20221004,000000,52.95,52.95,52.95,52.95,914,0
+SENEB.US,D,20221010,000000,55.95,55.95,55.95,55.95,1014,0
+SENEB.US,D,20221011,000000,56.816,59,56.816,59,842,0
+SENEB.US,D,20221013,000000,58.1401,58.1401,58.1401,58.1401,151,0
+SENEB.US,D,20221018,000000,60,60,60,60,358,0
+SENEB.US,D,20221020,000000,57.81,57.81,57.81,57.81,137,0
+SENEB.US,D,20221028,000000,63.23,63.23,63.23,63.23,211,0
+SENEB.US,D,20221031,000000,64.11,65,63.22,63.22,1570,0
+SENEB.US,D,20221108,000000,64.75,64.75,64.75,64.75,307,0
+SENEB.US,D,20221109,000000,61.5,61.5,61.5,61.5,290,0
+SENEB.US,D,20221115,000000,63.12,64,63.12,64,939,0
+SENEB.US,D,20221121,000000,66,66,66,66,370,0
+SENEB.US,D,20221122,000000,66,66,66,66,380,0
+SENEB.US,D,20221125,000000,66.3,66.3,66.3,66.3,183,0
+SENEB.US,D,20221128,000000,69.83,69.83,69.83,69.83,1162,0
+SENEB.US,D,20221129,000000,63.45,63.45,62,62,572,0
+SENEB.US,D,20221130,000000,63.03,63.03,63.03,63.03,300,0
+SENEB.US,D,20221207,000000,68.05,68.05,67.44,68.05,908,0
+SENEB.US,D,20221208,000000,65.21,65.21,63.51,63.6687,484,0
+SENEB.US,D,20221212,000000,64.12,64.12,64.12,64.12,537,0
+SENEB.US,D,20221214,000000,63.2,63.4,63.2,63.37,1258,0
+SENEB.US,D,20221215,000000,59.16,59.16,59.16,59.16,353,0
+SENEB.US,D,20221219,000000,59.485,61.36,59.485,61.36,1007,0
+SENEB.US,D,20221220,000000,62.83,62.83,62.83,62.83,113,0
+SENEB.US,D,20221221,000000,62.99,62.99,62.99,62.99,481,0
+SENEB.US,D,20221228,000000,61.02,61.02,61.02,61.02,112,0
+SENEB.US,D,20221229,000000,61.6,61.6,61.6,61.6,107,0
+SENEB.US,D,20221230,000000,60.53,60.53,60.53,60.53,106,0
+SENEB.US,D,20230104,000000,64.62,64.62,64.62,64.62,106,0
+SENEB.US,D,20230117,000000,64.87,64.87,64.87,64.87,240,0
+SENEB.US,D,20230214,000000,54.42,54.42,54.42,54.42,617,0
+SENEB.US,D,20230308,000000,55.72,55.72,55.72,55.72,320,0
+SENEB.US,D,20230313,000000,53.56,54.1002,53.17,54.1002,654,0
+SENEB.US,D,20230314,000000,52.49,52.49,52.49,52.49,319,0
+SENEB.US,D,20230315,000000,54.11,55,54.11,54.32,1983,0
+SENEB.US,D,20230320,000000,51.68,51.7,51.68,51.7,518,0
+SENEB.US,D,20230322,000000,54,54,54,54,219,0
+SENEB.US,D,20230413,000000,53,53,52,52,1410,0
+SENEB.US,D,20230418,000000,50,50,50,50,498,0
+SENEB.US,D,20230420,000000,50.4,50.4,50.4,50.4,245,0
+SENEB.US,D,20230427,000000,47.47,47.47,47.47,47.47,577,0
+SENEB.US,D,20230505,000000,48.29,48.29,47.12,47.12,362,0
+SENEB.US,D,20230510,000000,48.14,48.14,48.14,48.14,150,0
+SENEB.US,D,20230511,000000,49.1703,49.1703,49.1703,49.1703,521,0
+SENEB.US,D,20230516,000000,48.84,49.626,48.45,48.45,2539,0
+SENEB.US,D,20230524,000000,50.77,50.77,49.97,49.97,263,0
+SENEB.US,D,20230525,000000,49.23,49.31,46.8,49.21,7045,0
+SENEB.US,D,20230526,000000,49.08,49.21,49.08,49.21,1411,0
+SENEB.US,D,20230530,000000,48.5,48.55,48.5,48.5,2923,0
+SENEB.US,D,20230531,000000,46.91,46.91,45.71,45.9,4161,0
+SENEB.US,D,20230601,000000,45.77,45.77,45.77,45.77,904,0
+SENEB.US,D,20230606,000000,47.77,47.77,47.76,47.77,1614,0
+SENEB.US,D,20230608,000000,49.2583,49.2583,48.471,48.471,618,0
+SENEB.US,D,20230609,000000,48.2,48.2,48.2,48.2,604,0
+SENEB.US,D,20230612,000000,48.6,48.6,48.25,48.25,214,0
+SENEB.US,D,20230614,000000,48.63,48.63,47.01,47.01,820,0
+SENEB.US,D,20230616,000000,43.99,44,43.25,44,2957,0
+SENEB.US,D,20230620,000000,43.39,43.39,43.39,43.39,183,0
+SENEB.US,D,20230622,000000,43.01,43.01,43.01,43.01,292,0
+SENEB.US,D,20230626,000000,39.5,39.5,39.5,39.5,278,0
+SENEB.US,D,20230627,000000,37.9,39.805,37.9,39.645,4266,0
+SENEB.US,D,20230628,000000,38,38,37.4,37.4,479,0
+SENEB.US,D,20230629,000000,34.5,34.7,34.5,34.7,919,0
+SENEB.US,D,20230630,000000,33.5,33.57,33.5,33.5,767,0
+SENEB.US,D,20230703,000000,31.51,32.53,31.51,32.53,276,0
+SENEB.US,D,20230706,000000,35.71,35.71,35.71,35.71,297,0
+SENEB.US,D,20230707,000000,35.25,35.25,35.25,35.25,321,0
+SENEB.US,D,20230710,000000,36.265,36.33,36.24,36.3,3250,0
+SENEB.US,D,20230713,000000,36.55,36.55,36.4,36.45,1877,0
+SENEB.US,D,20230717,000000,37.25,38.25,37.25,37.48,1787,0
+SENEB.US,D,20230718,000000,38.1573,38.1573,36.85,37.25,865,0
+SENEB.US,D,20230719,000000,37,37.4,37,37.4,1726,0
+SENEB.US,D,20230720,000000,36.39,36.39,36.35,36.35,624,0
+SENEB.US,D,20230721,000000,36.3,37.4856,36.3,37.4856,560,0
+SENEB.US,D,20230724,000000,36.5,36.5,36,36,2121,0
+SENEB.US,D,20230726,000000,36.02,36.02,35.38,35.38,685,0
+SENEB.US,D,20230728,000000,36.8568,36.8568,36.725,36.85,1095,0
+SENEB.US,D,20230801,000000,37.27,37.5,37.27,37.5,435,0
+SENEB.US,D,20230802,000000,37.5,37.5,37.5,37.5,326,0
+SENEB.US,D,20230803,000000,36.51,37.53,36.51,37.51,1846,0
+SENEB.US,D,20230804,000000,37.27,38.49,37.27,38.49,1941,0
+SENEB.US,D,20230807,000000,39.85,39.85,39.85,39.85,178,0
+SENEB.US,D,20230808,000000,39.85,41.46,39.85,41.46,790,0
+SENEB.US,D,20230809,000000,40.9553,41,40.9553,41,433,0
+SENEB.US,D,20230817,000000,49.3,49.3,49.3,49.3,291,0
+SENEB.US,D,20230824,000000,49.3,49.3,49.3,49.3,245,0
+SENEB.US,D,20230907,000000,48.64,48.64,48.64,48.64,147,0
+SENEB.US,D,20230911,000000,51.2,51.2,51.2,51.2,497,0
+SENEB.US,D,20230915,000000,53.8,53.8,51.52,51.52,13886,0
+SENEB.US,D,20230918,000000,52.01,52.01,52.01,52.01,404,0
+SENEB.US,D,20230925,000000,54.39,54.39,54.39,54.39,220,0
+SENEB.US,D,20231005,000000,53.51,53.51,53.51,53.51,167,0
+SENEB.US,D,20231006,000000,54.99,55,54.99,55,720,0
+SENEB.US,D,20231010,000000,55.94,56.71,55.5,55.699,11156,0
+SENEB.US,D,20231012,000000,53.96,54.31,53.96,54,9725,0
+SENEB.US,D,20231013,000000,53.5,53.5,53.1,53.1,5681,0
+SENEB.US,D,20231017,000000,54.22,54.22,54.22,54.22,349,0
+SENEB.US,D,20231025,000000,54.7,54.7,54.7,54.7,529,0
+SENEB.US,D,20231027,000000,54.2936,54.66,54.2936,54.66,2065,0
+SENEB.US,D,20231101,000000,54.65,54.65,52.52,52.52,549,0
+SENEB.US,D,20231102,000000,54.05,55,54.05,55,2540,0
+SENEB.US,D,20231103,000000,54.92,55,54.4,54.4,1104,0
+SENEB.US,D,20231106,000000,54.6,55,54.6,55,1110,0
+SENEB.US,D,20231109,000000,53.66,58,53.66,58,316,0
+SENEB.US,D,20231113,000000,50.16,50.935,50.16,50.8067,572,0
+SENEB.US,D,20231114,000000,50,50,49.9,49.9,1024,0
+SENEB.US,D,20231122,000000,46.86,46.86,46.86,46.86,550,0
+SENEB.US,D,20231127,000000,45.68,45.68,45.68,45.68,289,0
+SENEB.US,D,20231205,000000,50,50,50,50,733,0
+SENEB.US,D,20231206,000000,50,50,50,50,532,0
+SENEB.US,D,20231207,000000,51.4,51.4,51.4,51.4,206,0
+SENEB.US,D,20231213,000000,51.66,51.66,51.66,51.66,176,0
+SENEB.US,D,20240103,000000,53.77,53.77,53.77,53.77,323,0
+SENEB.US,D,20240117,000000,53.5,54.6092,53.2,53.2,1560,0
+SENEB.US,D,20240207,000000,52.65,52.65,52.65,52.65,117,0
+SENEB.US,D,20240209,000000,49.9364,49.9364,49.9364,49.9364,1319,0
+SENEB.US,D,20240213,000000,45,45,45,45,977,0
+SENEB.US,D,20240214,000000,45,45,45,45,127,0
+SENEB.US,D,20240220,000000,47.5,47.5,47.5,47.5,112,0
+SENEB.US,D,20240221,000000,46.53,46.53,46.4065,46.4065,658,0
+SENEB.US,D,20240222,000000,45.02,47.7,45.02,47.7,549,0
+SENEB.US,D,20240226,000000,46.77,46.77,46.77,46.77,811,0
+SENEB.US,D,20240227,000000,45.77,45.77,45.77,45.77,112,0
+SENEB.US,D,20240229,000000,50,50.35,49.67,50.35,1054,0
+SENEB.US,D,20240304,000000,52.25,52.25,52.25,52.25,177,0
+SENEB.US,D,20240306,000000,52.58,53.3,52.58,52.83,1044,0
+SENEB.US,D,20240307,000000,50.11,50.11,50.11,50.11,121,0
+SENEB.US,D,20240314,000000,51.36,51.36,51.36,51.36,164,0
+SENEB.US,D,20240315,000000,52.69,52.69,52.69,52.69,998,0
+SENEB.US,D,20240318,000000,53.68,53.68,53.68,53.68,223,0
+SENEB.US,D,20240326,000000,54.92,54.92,53.65,53.65,620,0
+SENEB.US,D,20240327,000000,54.93,54.93,54.93,54.93,131,0
+SENEB.US,D,20240328,000000,55.99,55.99,55.99,55.99,246,0
+SENEB.US,D,20240401,000000,57.395,57.395,57.395,57.395,296,0
+SENEB.US,D,20240402,000000,55.99,56.25,55.98,56.25,1729,0
+SENEB.US,D,20240403,000000,56.25,56.25,56.25,56.25,290,0
+SENEB.US,D,20240404,000000,54.74,55.36,54.74,55.36,1067,0
+SENEB.US,D,20240405,000000,58.49,58.49,58.49,58.49,128,0
+SENEB.US,D,20240409,000000,56.4,56.4,56.4,56.4,148,0
+SENEB.US,D,20240412,000000,57.99,57.99,57.99,57.99,139,0
+SENEB.US,D,20240415,000000,56.76,56.76,56.76,56.76,246,0
+SENEB.US,D,20240416,000000,56.95,56.9985,56.95,56.9985,412,0
+SENEB.US,D,20240424,000000,58.8,58.8,58.8,58.8,200,0
+SENEB.US,D,20240426,000000,59.015,59.015,59.015,59.015,184,0
+SENEB.US,D,20240430,000000,58.8,58.8,58.8,58.8,363,0
+SENEB.US,D,20240510,000000,59.62,59.75,59.475,59.75,3277,0
+SENEB.US,D,20240517,000000,61.83,63.56,61.83,63.56,1533,0
+SENEB.US,D,20240520,000000,61.85,61.85,61.85,61.85,174,0
+SENEB.US,D,20240522,000000,59.62,62.3,59.62,62.3,3532,0
+SENEB.US,D,20240523,000000,59.78,62.848,59.394,60.01,5917,0
+SENEB.US,D,20240524,000000,59.14,61.82,59.09,61.82,3648,0
+SENEB.US,D,20240604,000000,58.8,58.8,58.8,58.8,145,0
+SENEB.US,D,20240612,000000,57.3469,57.3469,57.3469,57.3469,109,0
+SENEB.US,D,20240614,000000,56.5,57.57,56.5,57.57,1442,0
+SENEB.US,D,20240617,000000,56.05,56.05,56.05,56.05,789,0
+SENEB.US,D,20240618,000000,57.41,57.41,57.41,57.41,576,0
+SENEB.US,D,20240729,000000,61.01,61.01,60,60,9317,0
+SENEB.US,D,20240730,000000,60.65,61.2987,59.78,59.78,3624,0
+SENEB.US,D,20240801,000000,60.31,60.8216,59.81,59.81,2241,0
+SENEB.US,D,20240802,000000,58.91,59,58.91,59,755,0
+SENEB.US,D,20240821,000000,61.25,61.25,61.25,61.25,133,0
+SENEB.US,D,20240830,000000,60.9,60.9,60.9,60.9,133,0
+SENEB.US,D,20240910,000000,59.7,59.7,59.7,59.7,1087,0
+SENEB.US,D,20240911,000000,59.6,59.6,59.6,59.6,547,0
+SENEB.US,D,20240912,000000,59.95,59.95,59.95,59.95,768,0
+SENEB.US,D,20240913,000000,60.8,60.8,60.6,60.6,812,0
+SENEB.US,D,20240916,000000,60.9,60.9,60.9,60.9,738,0
+SENEB.US,D,20240917,000000,62.1,62.1,62.1,62.1,548,0
+SENEB.US,D,20240918,000000,62.8,64.42,62.8,62.8,1347,0
+SENEB.US,D,20240920,000000,62.05,64.2,61.95,64.2,17961,0
+SENEB.US,D,20240924,000000,63.71,63.71,61.1,61.1,2297,0
+SENEB.US,D,20241009,000000,61.91,61.91,61.44,61.44,456,0
+SENEB.US,D,20241025,000000,64.4,64.4,64.4,64.4,259,0
+SENEB.US,D,20241028,000000,63.54,64.79,63.4174,63.4174,1892,0
+SENEB.US,D,20241029,000000,63.83,65.295,63.1,63.1,5072,0
+SENEB.US,D,20241030,000000,63.6999,64.5306,61.73,61.73,8658,0
+SENEB.US,D,20241031,000000,63.3,63.7,61.38,61.82,5557,0
+SENEB.US,D,20241101,000000,63.11,64.11,61.5,63.05,5235,0
+SENEB.US,D,20241104,000000,62.8735,64.3,62.356,62.6302,3027,0
+SENEB.US,D,20241105,000000,62.76,64.362,62.1643,63,3914,0
+SENEB.US,D,20241118,000000,70.5,70.5,70.5,70.5,390,0
+SENEB.US,D,20241121,000000,71.26,71.26,71.26,71.26,696,0
+SENEB.US,D,20241125,000000,73.7,73.7,73.7,73.7,665,0
+SENEB.US,D,20241220,000000,78.5,79.8,78.5,79.8,4359,0
+SENEB.US,D,20241223,000000,79.41,79.41,79.41,79.41,340,0
+SENEB.US,D,20250107,000000,76.84,76.84,76.01,76.02,1375,0
+SENEB.US,D,20250116,000000,71.47,71.47,71.47,71.47,348,0
+SENEB.US,D,20250123,000000,71.7,71.7,71.7,71.7,655,0
+SENEB.US,D,20250207,000000,72.15,72.29,72.15,72.29,2646,0
+SENEB.US,D,20250211,000000,81.43,81.43,81.43,81.43,201,0
+SENEB.US,D,20250213,000000,77.01,77.01,77.01,77.01,309,0
+SENEB.US,D,20250214,000000,78.75,81,78.75,80.6,1581,0
+SENEB.US,D,20250226,000000,83.75,83.75,83.75,83.75,514,0
+SENEB.US,D,20250310,000000,88,90,88,90,837,0
+SENEB.US,D,20250312,000000,85.5129,88.0749,85.5129,88.0749,523,0
+SENEB.US,D,20250320,000000,86.25,86.25,85.79,85.79,385,0
+SENEB.US,D,20250321,000000,85.81,90.7,85.81,90.7,4267,0
+SENEB.US,D,20250325,000000,87.5474,87.5474,87.21,87.21,841,0
+SENEB.US,D,20250328,000000,90.99,90.99,90.99,90.99,126,0
+SENEB.US,D,20250414,000000,86.92,86.92,86.92,86.92,547,0
+SENEB.US,D,20250429,000000,89.5,89.5,89.5,89.5,153,0
+SENEB.US,D,20250430,000000,88.99,88.99,88.99,88.99,144,0
+SENEB.US,D,20250515,000000,91,94.02,91,94.02,280,0
+SENEB.US,D,20250516,000000,93.99,93.99,93.99,93.99,982,0
+SENEB.US,D,20250522,000000,92.4,92.4,92.4,92.4,231,0
+SENEB.US,D,20250604,000000,90.19,90.19,90.19,90.19,209,0
+SENEB.US,D,20250624,000000,92.8,94,92.8,94,1157,0
+SENEB.US,D,20250626,000000,97,99.99,97,99.99,1258,0
+SENEB.US,D,20250630,000000,101.48,101.99,101.48,101.99,2115,0
+SENEB.US,D,20250701,000000,102.5,102.5,102.5,102.5,1022,0
+SENEB.US,D,20250702,000000,103,103,103,103,394,0
+SENEB.US,D,20250703,000000,107.99,107.99,107.99,107.99,809,0
+SENEB.US,D,20250708,000000,103.2201,104.55,103,104.55,1006,0
+SENEB.US,D,20250710,000000,101,101,101,101,463,0
+SENEB.US,D,20250711,000000,101.56,101.56,101.56,101.56,129,0
+SENEB.US,D,20250714,000000,103.5,103.5,103.5,103.5,243,0
+SENEB.US,D,20250717,000000,103.5,103.87,103.5,103.87,847,0
+SENEB.US,D,20250718,000000,103.7,103.7,103.7,103.7,327,0
+SENEB.US,D,20250722,000000,103.59,103.59,103.59,103.59,321,0
+SENEB.US,D,20250731,000000,104.5,104.5,104.5,104.5,613,0
+SENEB.US,D,20250820,000000,105.9,105.9,105.76,105.76,504,0
+SENEB.US,D,20250825,000000,110,110,108.51,108.51,503,0
+SENEB.US,D,20250826,000000,109.96,112,109.96,112,480,0
+SENEB.US,D,20250911,000000,110,110,110,110,615,0
+SENEB.US,D,20250912,000000,110,110,110,110,1095,0
+SENEB.US,D,20250919,000000,103.07,105.5,103.07,105.5,4989,0
+SENEB.US,D,20250922,000000,104.45,105,104.21,104.21,760,0
+SENEB.US,D,20250924,000000,104.5,106.67,104.5,106.67,1369,0
+SENEB.US,D,20250926,000000,104.5,104.5,104.5,104.5,1454,0
+SENEB.US,D,20251003,000000,110.2,111,110.2,111,266,0
+SENEB.US,D,20251009,000000,113.93,113.93,113.93,113.93,125,0
+SENEB.US,D,20251014,000000,116,116.97,116,116.97,373,0
+SENEB.US,D,20251027,000000,110.96,110.96,110.96,110.96,194,0
+SENEB.US,D,20251029,000000,112.3,112.3,112.3,112.3,120,0
+SENEB.US,D,20251030,000000,110.565,110.565,110.565,110.565,332,0
+SENEB.US,D,20251112,000000,118.28,118.28,116.59,117.7124,969,0
+SENEB.US,D,20251113,000000,118.67,118.67,118.67,118.67,133,0
+SENEB.US,D,20251114,000000,121.5,121.5,121.5,121.5,239,0
+SENEB.US,D,20251119,000000,124.94,124.94,124.94,124.94,321,0
+SENEB.US,D,20251121,000000,120,120,120,120,147,0
+SENEB.US,D,20251212,000000,111.8688,111.8688,111.8688,111.8688,146,0
+SENEB.US,D,20251222,000000,114.5,114.5,114.5,114.5,279,0
+SENEB.US,D,20251229,000000,109.56,109.56,109.56,109.56,313,0
+SENEB.US,D,20260106,000000,109.8,109.8,109.8,109.8,408,0
+SENEB.US,D,20260109,000000,110.27,110.27,110.27,110.27,112,0
+SENEB.US,D,20260115,000000,119,119.71,119,119.71,459,0
+SENEB.US,D,20260121,000000,117.85,117.85,117.85,117.85,263,0
+SENEB.US,D,20260126,000000,115.5,115.5,115.5,115.5,327,0
+SENEB.US,D,20260127,000000,118,118,118,118,277,0
+SENEB.US,D,20260128,000000,114.99,114.99,114.99,114.99,328,0
+SENEB.US,D,20260202,000000,117.5,120,117.5,120,792,0
+SENEB.US,D,20260203,000000,120,120,120,120,339,0
+SENEB.US,D,20260218,000000,122.88,122.88,122.88,122.88,290,0
diff --git a/daily/us/nasdaq stocks/2/sepn.us.txt b/daily/us/nasdaq stocks/2/sepn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d91573802c1131c83b2e75786aa8108d7d784054
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sepn.us.txt	
@@ -0,0 +1,329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEPN.US,D,20241025,000000,23.5,25.6235,20.9001,21.4,3254992,0
+SEPN.US,D,20241028,000000,21.5,21.75,19.775,20.75,431728,0
+SEPN.US,D,20241029,000000,20.72,20.88,19.56,20.02,252430,0
+SEPN.US,D,20241030,000000,19.53,20.8,18.62,20.37,255117,0
+SEPN.US,D,20241031,000000,21.68,23.77,20.4,22.88,347556,0
+SEPN.US,D,20241101,000000,22.88,24.5,21.54,21.79,319965,0
+SEPN.US,D,20241104,000000,22.19,24.46,21.48,23.77,120455,0
+SEPN.US,D,20241105,000000,24.49,24.4999,22.41,22.95,145931,0
+SEPN.US,D,20241106,000000,23.44,26,22.75,25.62,330148,0
+SEPN.US,D,20241107,000000,25.7,26.34,25.285,26,166739,0
+SEPN.US,D,20241108,000000,25.97,26.2,25.0708,25.91,119260,0
+SEPN.US,D,20241111,000000,25.82,26,24.855,25.46,124961,0
+SEPN.US,D,20241112,000000,25.06,25.9859,23.05,23.58,221300,0
+SEPN.US,D,20241113,000000,23.92,24.65,23.19,23.21,105021,0
+SEPN.US,D,20241114,000000,23.09,23.78,22.15,22.38,58097,0
+SEPN.US,D,20241115,000000,22.5,23,21.4501,22.53,134041,0
+SEPN.US,D,20241118,000000,22.37,24.09,22.37,23.55,66754,0
+SEPN.US,D,20241119,000000,23.01,24.88,22.88,24.2,198478,0
+SEPN.US,D,20241120,000000,24.69,25.32,21.88,22.5,230589,0
+SEPN.US,D,20241121,000000,22.76,23.295,21.665,21.79,153746,0
+SEPN.US,D,20241122,000000,21.6,22.155,20.68,22,152465,0
+SEPN.US,D,20241125,000000,22.02,23.49,22.02,23.25,179971,0
+SEPN.US,D,20241126,000000,23.01,24.99,23,24.28,99752,0
+SEPN.US,D,20241127,000000,24.36,24.945,23.35,24.78,170185,0
+SEPN.US,D,20241129,000000,24.79,26.21,24.065,25.29,119528,0
+SEPN.US,D,20241202,000000,25.35,25.81,24.5,24.76,144306,0
+SEPN.US,D,20241203,000000,24.54,26.015,24.54,25.69,235203,0
+SEPN.US,D,20241204,000000,25.54,27.47,25.18,26.06,403339,0
+SEPN.US,D,20241205,000000,26.71,26.81,24.37,25.19,237911,0
+SEPN.US,D,20241206,000000,24.9,25.89,24.79,25.75,283613,0
+SEPN.US,D,20241209,000000,26.75,26.75,22.95,23.01,308952,0
+SEPN.US,D,20241210,000000,22.37,23.83,21.36,23.01,388229,0
+SEPN.US,D,20241211,000000,23.175,24.64,23,24.63,305820,0
+SEPN.US,D,20241212,000000,24.99,24.99,22.53,22.57,188144,0
+SEPN.US,D,20241213,000000,22.34,23.15,21.73,22.39,203065,0
+SEPN.US,D,20241216,000000,21.95,22.935,21.12,21.69,333183,0
+SEPN.US,D,20241217,000000,21.34,23.31,21.09,22.41,430780,0
+SEPN.US,D,20241218,000000,22.13,23.46,22.09,22.4,402246,0
+SEPN.US,D,20241219,000000,22.21,23.5825,21.95,23.4,818940,0
+SEPN.US,D,20241220,000000,23.4,24.69,20.609,24.28,4288096,0
+SEPN.US,D,20241223,000000,24.05,28.99,23.7166,27.09,366007,0
+SEPN.US,D,20241224,000000,27.21,27.57,24.8,25.9,148095,0
+SEPN.US,D,20241226,000000,25.55,26.8,25.05,25.76,119090,0
+SEPN.US,D,20241227,000000,25.55,26.69,24.67,25.33,96056,0
+SEPN.US,D,20241230,000000,25,25.265,22.98,23.23,135190,0
+SEPN.US,D,20241231,000000,23.2,23.92,21.97,22.9,143469,0
+SEPN.US,D,20250102,000000,23.23,23.23,20.61,21.35,184047,0
+SEPN.US,D,20250103,000000,21.43,23.85,21.43,23.69,216540,0
+SEPN.US,D,20250106,000000,22.88,23.695,21.255,22.09,184245,0
+SEPN.US,D,20250107,000000,22.04,22.315,20.09,20.47,151940,0
+SEPN.US,D,20250108,000000,20.21,21.5,20.11,20.85,172645,0
+SEPN.US,D,20250110,000000,20.35,21.21,17.71,17.99,207078,0
+SEPN.US,D,20250113,000000,18.14,18.155,16.33,17,261373,0
+SEPN.US,D,20250114,000000,16.89,18.06,15.86,16.96,392054,0
+SEPN.US,D,20250115,000000,17.15,17.19,16.4,17,129452,0
+SEPN.US,D,20250116,000000,17.02,17.33,16.6387,16.98,132723,0
+SEPN.US,D,20250117,000000,17.04,17.51,16.71,16.89,99234,0
+SEPN.US,D,20250121,000000,17.02,19.13,16.745,18.7,355821,0
+SEPN.US,D,20250122,000000,18.49,20.48,18.49,19.38,147768,0
+SEPN.US,D,20250123,000000,19.74,19.97,18.33,18.38,169694,0
+SEPN.US,D,20250124,000000,18.23,18.93,18.23,18.48,206151,0
+SEPN.US,D,20250127,000000,19.02,19.02,15.83,16.16,177094,0
+SEPN.US,D,20250128,000000,16.08,17.0399,15.45,16.01,168464,0
+SEPN.US,D,20250129,000000,15.75,16.7,15.27,15.55,310055,0
+SEPN.US,D,20250130,000000,15.4,17.94,15.4,17.71,289333,0
+SEPN.US,D,20250131,000000,17.72,18.41,16.87,16.91,311093,0
+SEPN.US,D,20250203,000000,16.49,16.585,15.41,15.61,327848,0
+SEPN.US,D,20250204,000000,15.06,16.155,13.97,14.54,269271,0
+SEPN.US,D,20250205,000000,15.34,15.34,14.2,14.39,294029,0
+SEPN.US,D,20250206,000000,14.37,14.39,13.96,14.21,185029,0
+SEPN.US,D,20250207,000000,14.22,14.25,12.96,13.09,193574,0
+SEPN.US,D,20250210,000000,12.9,13.17,11.775,13.17,423024,0
+SEPN.US,D,20250211,000000,12.97,12.97,11.275,11.38,317169,0
+SEPN.US,D,20250212,000000,10.95,11.36,10.34,11.32,404510,0
+SEPN.US,D,20250213,000000,11.43,12.22,11.28,11.55,291179,0
+SEPN.US,D,20250214,000000,12,13.19,11.405,12.96,199071,0
+SEPN.US,D,20250218,000000,4.17,6.89,4.17,6.87,8624992,0
+SEPN.US,D,20250219,000000,6.82,7,5.3,5.55,1527621,0
+SEPN.US,D,20250220,000000,5.48,6.22,5.21,5.89,1459124,0
+SEPN.US,D,20250221,000000,6.06,6.2225,5.641,5.8,1170862,0
+SEPN.US,D,20250224,000000,6.23,6.5,5.71,5.73,692341,0
+SEPN.US,D,20250225,000000,5.85,5.9879,5.5,5.52,451756,0
+SEPN.US,D,20250226,000000,5.52,5.88,5.47,5.7,358992,0
+SEPN.US,D,20250227,000000,5.74,6.035,5.64,5.8,265839,0
+SEPN.US,D,20250228,000000,6.06,6.65,5.95,6.47,725570,0
+SEPN.US,D,20250303,000000,6.28,6.53,5.88,6.06,634365,0
+SEPN.US,D,20250304,000000,5.98,6.44,5.9293,6.16,497315,0
+SEPN.US,D,20250305,000000,6.21,6.7,5.67,5.93,858269,0
+SEPN.US,D,20250306,000000,5.84,6.36,5.59,6.36,698448,0
+SEPN.US,D,20250307,000000,6.58,7.1,6.31,6.43,674991,0
+SEPN.US,D,20250310,000000,6.31,6.5477,5.75,5.87,769069,0
+SEPN.US,D,20250311,000000,5.97,6.74,5.7721,6.68,689084,0
+SEPN.US,D,20250312,000000,6.73,6.92,6.4,6.74,326279,0
+SEPN.US,D,20250313,000000,6.75,6.89,6.12,6.39,289575,0
+SEPN.US,D,20250314,000000,6.49,6.73,6.225,6.3,321737,0
+SEPN.US,D,20250317,000000,6.22,6.81,6.2001,6.34,249950,0
+SEPN.US,D,20250318,000000,6.3,6.65,6.11,6.24,284859,0
+SEPN.US,D,20250319,000000,6.22,6.625,6.22,6.55,312914,0
+SEPN.US,D,20250320,000000,6.43,6.68,6.15,6.15,311115,0
+SEPN.US,D,20250321,000000,6.07,6.17,5.9,5.92,325267,0
+SEPN.US,D,20250324,000000,5.94,6.44,5.92,6.37,157900,0
+SEPN.US,D,20250325,000000,6.38,6.435,6.08,6.1,220641,0
+SEPN.US,D,20250326,000000,6.04,6.27,5.95,6.14,326894,0
+SEPN.US,D,20250327,000000,6.22,6.425,5.92,6.29,239669,0
+SEPN.US,D,20250328,000000,5.93,6.44,5.9,6.1,214364,0
+SEPN.US,D,20250331,000000,5.95,5.995,5.405,5.79,375023,0
+SEPN.US,D,20250401,000000,5.78,5.78,5.01,5.02,703530,0
+SEPN.US,D,20250402,000000,4.91,5.625,4.88,5.495,204112,0
+SEPN.US,D,20250403,000000,5.21,5.84,5.1,5.8,409968,0
+SEPN.US,D,20250404,000000,5.56,5.68,5.08,5.48,265918,0
+SEPN.US,D,20250407,000000,5.25,5.81,5.0819,5.38,187660,0
+SEPN.US,D,20250408,000000,5.52,5.59,4.89,5.02,206391,0
+SEPN.US,D,20250409,000000,4.92,5.67,4.66,5.61,240044,0
+SEPN.US,D,20250410,000000,5.48,5.48,4.91,5.16,236979,0
+SEPN.US,D,20250411,000000,5.16,5.77,5.1201,5.72,122373,0
+SEPN.US,D,20250414,000000,5.83,6.16,5.51,6.07,189647,0
+SEPN.US,D,20250415,000000,6.07,6.34,5.99,6.29,172190,0
+SEPN.US,D,20250416,000000,6.25,6.25,5.815,5.99,128631,0
+SEPN.US,D,20250417,000000,5.99,6.21,5.86,5.9,211957,0
+SEPN.US,D,20250421,000000,5.81,6.12,5.75,5.87,137312,0
+SEPN.US,D,20250422,000000,5.97,6.12,5.73,5.97,190524,0
+SEPN.US,D,20250423,000000,6.2,6.377,6.06,6.14,233199,0
+SEPN.US,D,20250424,000000,6.2,6.525,6.09,6.46,162002,0
+SEPN.US,D,20250425,000000,6.35,6.47,6.18,6.46,173738,0
+SEPN.US,D,20250428,000000,6.5,7,6.45,7,217088,0
+SEPN.US,D,20250429,000000,7.01,7.22,6.85,6.93,179764,0
+SEPN.US,D,20250430,000000,6.89,7.115,6.61,6.96,285976,0
+SEPN.US,D,20250501,000000,6.97,7.39,6.715,7.14,210650,0
+SEPN.US,D,20250502,000000,7.21,7.75,7.16,7.48,202865,0
+SEPN.US,D,20250505,000000,7.43,7.5813,7.11,7.16,113123,0
+SEPN.US,D,20250506,000000,7.04,7.04,6.415,6.45,223178,0
+SEPN.US,D,20250507,000000,6.56,7.13,6.4501,7.05,178290,0
+SEPN.US,D,20250508,000000,7.1,7.15,6.755,6.95,243090,0
+SEPN.US,D,20250509,000000,6.96,7.1591,6.65,6.69,164758,0
+SEPN.US,D,20250512,000000,6.94,7.17,6.7554,6.98,217544,0
+SEPN.US,D,20250513,000000,7.15,7.15,6.44,6.73,227944,0
+SEPN.US,D,20250514,000000,10.82,11.36,8.51,10.16,37815761,0
+SEPN.US,D,20250515,000000,9.81,10.4,9.0614,10.12,3360370,0
+SEPN.US,D,20250516,000000,10.57,10.87,9.52,9.84,2334234,0
+SEPN.US,D,20250519,000000,9.71,10.1763,9.42,9.97,1079900,0
+SEPN.US,D,20250520,000000,9.96,10.058,9.33,9.42,934087,0
+SEPN.US,D,20250521,000000,9.34,9.63,8.89,9.06,703648,0
+SEPN.US,D,20250522,000000,9.04,9.71,8.86,9.48,701656,0
+SEPN.US,D,20250523,000000,9.31,9.5199,9.045,9.19,373197,0
+SEPN.US,D,20250527,000000,9.335,9.915,9.295,9.65,874017,0
+SEPN.US,D,20250528,000000,9.64,9.98,9.41,9.72,372651,0
+SEPN.US,D,20250529,000000,9.8,10.1056,9.64,9.86,431513,0
+SEPN.US,D,20250530,000000,9.84,9.84,9.1101,9.25,796439,0
+SEPN.US,D,20250602,000000,9.33,10.23,9.2804,9.93,627541,0
+SEPN.US,D,20250603,000000,10.01,10.125,9.8,9.97,306907,0
+SEPN.US,D,20250604,000000,10.05,10.3394,9.89,9.97,437693,0
+SEPN.US,D,20250605,000000,9.97,10.83,9.7,10.52,1003128,0
+SEPN.US,D,20250606,000000,10.77,10.98,9.9,10.21,842194,0
+SEPN.US,D,20250609,000000,10.3,10.3,9.89,10.11,382611,0
+SEPN.US,D,20250610,000000,10.22,10.34,9.92,10.28,469405,0
+SEPN.US,D,20250611,000000,10.3,10.605,9.96,10.28,498505,0
+SEPN.US,D,20250612,000000,10.33,10.6925,10.24,10.41,426924,0
+SEPN.US,D,20250613,000000,10.12,10.42,10,10.17,299659,0
+SEPN.US,D,20250616,000000,10.16,10.565,10.08,10.54,345499,0
+SEPN.US,D,20250617,000000,10.232,10.555,10.18,10.24,536324,0
+SEPN.US,D,20250618,000000,10.22,10.6,9.8515,10.49,490258,0
+SEPN.US,D,20250620,000000,10.5,10.75,9.96,10.47,967609,0
+SEPN.US,D,20250623,000000,10.44,11.35,10.23,10.53,537462,0
+SEPN.US,D,20250624,000000,10.66,10.95,10.46,10.71,559572,0
+SEPN.US,D,20250625,000000,10.75,10.9263,10.33,10.73,438038,0
+SEPN.US,D,20250626,000000,10.72,11.1641,10.61,10.87,395280,0
+SEPN.US,D,20250627,000000,10.88,10.9674,10.26,10.51,1124017,0
+SEPN.US,D,20250630,000000,10.54,10.72,10.3,10.57,321089,0
+SEPN.US,D,20250701,000000,10.55,10.88,10.3,10.6,398680,0
+SEPN.US,D,20250702,000000,10.55,11.41,10.48,11.4,753740,0
+SEPN.US,D,20250703,000000,11.39,11.4899,11.045,11.37,187930,0
+SEPN.US,D,20250707,000000,11.3,11.33,10.8,10.85,319028,0
+SEPN.US,D,20250708,000000,10.98,11.42,10.87,11.34,253923,0
+SEPN.US,D,20250709,000000,11.39,11.74,11.19,11.72,221968,0
+SEPN.US,D,20250710,000000,11.73,11.765,11.495,11.68,220815,0
+SEPN.US,D,20250711,000000,11.62,12.005,11.6,11.73,240438,0
+SEPN.US,D,20250714,000000,11.8,12.2,11.5201,12.01,270044,0
+SEPN.US,D,20250715,000000,12.2,12.25,11.63,11.67,209473,0
+SEPN.US,D,20250716,000000,11.77,12.11,11.55,11.99,222865,0
+SEPN.US,D,20250717,000000,12.02,12.66,11.95,12.62,207656,0
+SEPN.US,D,20250718,000000,12.75,13,12.47,12.55,237292,0
+SEPN.US,D,20250721,000000,12.63,13,12.29,12.31,189706,0
+SEPN.US,D,20250722,000000,12.27,12.5,12.025,12.47,150277,0
+SEPN.US,D,20250723,000000,12.68,13.54,12.56,13.53,299672,0
+SEPN.US,D,20250724,000000,13.59,14,13.4446,13.56,221508,0
+SEPN.US,D,20250725,000000,13.71,13.94,13.3,13.88,203957,0
+SEPN.US,D,20250728,000000,14.02,14.21,13.66,13.83,143195,0
+SEPN.US,D,20250729,000000,13.29,13.29,12.25,12.75,329881,0
+SEPN.US,D,20250730,000000,12.9,13.13,12.3302,12.64,241695,0
+SEPN.US,D,20250731,000000,12.62,12.77,12.355,12.41,128104,0
+SEPN.US,D,20250801,000000,12.25,12.285,11.8,12.21,225283,0
+SEPN.US,D,20250804,000000,12.23,12.23,11.69,11.84,203957,0
+SEPN.US,D,20250805,000000,11.76,11.83,11.5025,11.65,181482,0
+SEPN.US,D,20250806,000000,11.64,11.76,11.32,11.75,197711,0
+SEPN.US,D,20250807,000000,11.93,11.96,11.5,11.7,104252,0
+SEPN.US,D,20250808,000000,11.75,11.78,11.4671,11.69,141022,0
+SEPN.US,D,20250811,000000,11.69,11.9327,11.47,11.49,118603,0
+SEPN.US,D,20250812,000000,11,11.35,10.6161,11.2,253722,0
+SEPN.US,D,20250813,000000,11.36,12.1,11.35,11.69,708017,0
+SEPN.US,D,20250814,000000,11.52,11.71,11.47,11.68,172586,0
+SEPN.US,D,20250815,000000,11.76,11.98,11.455,11.72,388066,0
+SEPN.US,D,20250818,000000,11.73,11.87,11.57,11.59,249232,0
+SEPN.US,D,20250819,000000,11.52,11.69,10.91,10.93,279424,0
+SEPN.US,D,20250820,000000,10.92,11.375,10.74,11.09,164647,0
+SEPN.US,D,20250821,000000,11.08,11.72,10.9062,11.7,142826,0
+SEPN.US,D,20250822,000000,11.84,12.74,11.73,11.99,362954,0
+SEPN.US,D,20250825,000000,12.01,12.53,11.91,11.96,243972,0
+SEPN.US,D,20250826,000000,11.97,12.755,11.97,12.7,119264,0
+SEPN.US,D,20250827,000000,12.72,12.87,12.4686,12.625,195700,0
+SEPN.US,D,20250828,000000,12.67,12.755,12.265,12.28,187650,0
+SEPN.US,D,20250829,000000,12.24,12.295,11.7,12.1,197721,0
+SEPN.US,D,20250902,000000,12.08,12.42,11.98,12.34,115717,0
+SEPN.US,D,20250903,000000,12.34,14.39,12.325,14.08,798365,0
+SEPN.US,D,20250904,000000,14.2,14.37,13.745,14.12,355298,0
+SEPN.US,D,20250905,000000,14.35,14.6226,13.98,14.43,202298,0
+SEPN.US,D,20250908,000000,14.46,14.765,14.2152,14.67,182123,0
+SEPN.US,D,20250909,000000,14.68,15.26,14.38,15.22,156745,0
+SEPN.US,D,20250910,000000,15.35,15.5,14.577,14.72,206512,0
+SEPN.US,D,20250911,000000,14.72,14.82,13.67,14.42,251781,0
+SEPN.US,D,20250912,000000,14.41,14.5,14.1103,14.28,161931,0
+SEPN.US,D,20250915,000000,14.21,14.51,14,14.47,165690,0
+SEPN.US,D,20250916,000000,14.46,14.69,14.36,14.44,118802,0
+SEPN.US,D,20250917,000000,14.5,14.91,14.35,14.39,186401,0
+SEPN.US,D,20250918,000000,14.58,15.98,14.5202,15.94,259151,0
+SEPN.US,D,20250919,000000,15.99,16.12,15.5,15.7,653479,0
+SEPN.US,D,20250922,000000,15.65,16.2,15.41,16,205824,0
+SEPN.US,D,20250923,000000,16,16.6,15.86,16.06,162382,0
+SEPN.US,D,20250924,000000,16.24,17.03,16.24,16.91,308671,0
+SEPN.US,D,20250925,000000,16.62,16.82,16.215,16.75,161729,0
+SEPN.US,D,20250926,000000,16.73,17.64,16.649,17.45,148808,0
+SEPN.US,D,20250929,000000,17.6,18.6255,17.33,18.15,277095,0
+SEPN.US,D,20250930,000000,18.04,18.989,18.04,18.81,481850,0
+SEPN.US,D,20251001,000000,18.84,19.8,18.635,19,551306,0
+SEPN.US,D,20251002,000000,19.05,20.38,18.55,20.15,355493,0
+SEPN.US,D,20251003,000000,20.15,20.93,19.95,20.68,309292,0
+SEPN.US,D,20251006,000000,20.68,21.81,20.55,20.8,536419,0
+SEPN.US,D,20251007,000000,20.79,21.57,20.175,21.01,449906,0
+SEPN.US,D,20251008,000000,21.09,23.109,20.41,22.49,537730,0
+SEPN.US,D,20251009,000000,22.45,23.61,22.3,23.14,409975,0
+SEPN.US,D,20251010,000000,21.93,23.29,20.7151,23.07,536425,0
+SEPN.US,D,20251013,000000,23.07,24.92,22.635,24.09,339939,0
+SEPN.US,D,20251014,000000,23.97,24.18,22.6579,23.3,363708,0
+SEPN.US,D,20251015,000000,23.59,23.81,22.65,23.33,534856,0
+SEPN.US,D,20251016,000000,23.65,24,22.37,22.565,286585,0
+SEPN.US,D,20251017,000000,22.52,22.56,21.31,22.06,279630,0
+SEPN.US,D,20251020,000000,22.36,22.9346,21.89,22.44,195825,0
+SEPN.US,D,20251021,000000,22.52,22.52,20.93,21.31,116890,0
+SEPN.US,D,20251022,000000,21.27,22.2,20.8167,22,404535,0
+SEPN.US,D,20251023,000000,22.09,22.45,21.1,21.79,371117,0
+SEPN.US,D,20251024,000000,22.12,22.3029,21.51,21.67,144720,0
+SEPN.US,D,20251027,000000,22.01,23.4499,21.62,22.62,512761,0
+SEPN.US,D,20251028,000000,22.62,22.66,21.68,22.32,161691,0
+SEPN.US,D,20251029,000000,22.34,22.36,21.4,21.94,411947,0
+SEPN.US,D,20251030,000000,21.4,22.41,21.2,21.49,139473,0
+SEPN.US,D,20251031,000000,21.49,21.49,20.03,20.6,160221,0
+SEPN.US,D,20251103,000000,20.42,20.71,19.6,20.05,213483,0
+SEPN.US,D,20251104,000000,19.48,19.7,19.102,19.46,188849,0
+SEPN.US,D,20251105,000000,19.41,19.4853,18.88,19.13,308486,0
+SEPN.US,D,20251106,000000,18.96,19.5,18.65,18.8,179943,0
+SEPN.US,D,20251107,000000,18.47,18.56,17.55,18.51,182158,0
+SEPN.US,D,20251110,000000,18.79,20.05,17.98,18.1,316207,0
+SEPN.US,D,20251111,000000,18.34,19.74,18.19,19.24,276739,0
+SEPN.US,D,20251112,000000,19.32,19.815,18.85,19.23,214881,0
+SEPN.US,D,20251113,000000,19.23,19.35,18.64,19.24,150945,0
+SEPN.US,D,20251114,000000,19.69,23.99,19.69,23.265,1521781,0
+SEPN.US,D,20251117,000000,22.68,23.15,21.5736,21.64,462715,0
+SEPN.US,D,20251118,000000,21.73,22.425,21.31,21.69,331934,0
+SEPN.US,D,20251119,000000,21.77,23.8,21.625,23.1,390471,0
+SEPN.US,D,20251120,000000,23.36,24.44,23.31,23.77,277033,0
+SEPN.US,D,20251121,000000,23.64,26.255,23.55,25.56,345498,0
+SEPN.US,D,20251124,000000,26.28,29.43,26.28,28.51,546631,0
+SEPN.US,D,20251125,000000,28.7,28.7,26.805,27.97,360570,0
+SEPN.US,D,20251126,000000,28,29.735,26.55,29.57,681184,0
+SEPN.US,D,20251128,000000,29.63,29.685,28.0702,29.02,295178,0
+SEPN.US,D,20251201,000000,28.81,29.14,27.55,27.62,286062,0
+SEPN.US,D,20251202,000000,27.71,27.98,26.12,26.17,282191,0
+SEPN.US,D,20251203,000000,26.12,26.65,25.46,26.55,290344,0
+SEPN.US,D,20251204,000000,26.4,26.8,25.7401,26.16,177915,0
+SEPN.US,D,20251205,000000,26.43,26.87,25.71,26.76,346916,0
+SEPN.US,D,20251208,000000,27.14,27.49,25.83,25.96,423927,0
+SEPN.US,D,20251209,000000,25.96,26.4,25.24,25.49,182613,0
+SEPN.US,D,20251210,000000,25.56,26.01,24.63,25.64,346735,0
+SEPN.US,D,20251211,000000,25.6,26.7,24.7694,26.21,219534,0
+SEPN.US,D,20251212,000000,26.47,26.49,25.35,25.44,164887,0
+SEPN.US,D,20251215,000000,25.7,27.78,25.7,27.18,340908,0
+SEPN.US,D,20251216,000000,26.94,28.43,26.19,26.23,253502,0
+SEPN.US,D,20251217,000000,26.33,26.76,25.4,26.55,287708,0
+SEPN.US,D,20251218,000000,26.95,28.1228,26.32,27.54,301805,0
+SEPN.US,D,20251219,000000,28.54,30.5,28.5,29.58,915694,0
+SEPN.US,D,20251222,000000,29.65,29.88,28.61,29.47,189605,0
+SEPN.US,D,20251223,000000,29,29.5,27.925,28.23,263980,0
+SEPN.US,D,20251224,000000,28.34,29.655,28.2579,29.47,113996,0
+SEPN.US,D,20251226,000000,29,29.06,28.1001,28.62,118192,0
+SEPN.US,D,20251229,000000,28.31,29.23,28.31,28.38,126079,0
+SEPN.US,D,20251230,000000,28.44,28.495,27.5051,27.78,143421,0
+SEPN.US,D,20251231,000000,27.62,28.32,27.5,27.88,168877,0
+SEPN.US,D,20260102,000000,28.2,29,27.72,27.98,255610,0
+SEPN.US,D,20260105,000000,28.47,28.47,26.2,26.79,230660,0
+SEPN.US,D,20260106,000000,26.79,27.0875,25.24,25.45,316483,0
+SEPN.US,D,20260107,000000,25.6,26.75,25.495,26.41,304888,0
+SEPN.US,D,20260108,000000,26.11,26.275,25.375,25.74,177611,0
+SEPN.US,D,20260109,000000,25.74,26.71,25.25,25.3,235184,0
+SEPN.US,D,20260112,000000,25.49,25.54,24.66,24.88,1076002,0
+SEPN.US,D,20260113,000000,24.84,26.73,24.44,26.38,221101,0
+SEPN.US,D,20260114,000000,26.24,27.76,25.9201,26.73,173383,0
+SEPN.US,D,20260115,000000,26.86,27.83,26.265,27.38,235184,0
+SEPN.US,D,20260116,000000,27.39,28.15,25.99,26.07,344108,0
+SEPN.US,D,20260120,000000,26.37,27.945,26.17,27.03,164934,0
+SEPN.US,D,20260121,000000,26.97,27.395,26.01,26.35,190150,0
+SEPN.US,D,20260122,000000,26.41,27.53,26.31,26.67,258088,0
+SEPN.US,D,20260123,000000,26.64,26.815,25.35,25.765,190703,0
+SEPN.US,D,20260126,000000,25.72,26.6,25.345,25.97,180217,0
+SEPN.US,D,20260127,000000,25.98,26.52,25.2,25.45,347444,0
+SEPN.US,D,20260128,000000,25.36,25.63,23.45,23.66,325705,0
+SEPN.US,D,20260129,000000,23.96,24.805,23.665,23.8,286536,0
+SEPN.US,D,20260130,000000,23.4,23.94,23.23,23.34,282418,0
+SEPN.US,D,20260202,000000,23.34,25.81,23.02,25.03,487880,0
+SEPN.US,D,20260203,000000,24.95,25.71,24.95,25.54,194852,0
+SEPN.US,D,20260204,000000,25.76,25.92,24.75,24.93,226489,0
+SEPN.US,D,20260205,000000,24.48,25.54,24,24.44,385823,0
+SEPN.US,D,20260206,000000,24.73,25.76,24.13,25.41,280135,0
+SEPN.US,D,20260209,000000,25.47,26.96,24.98,26.59,365171,0
+SEPN.US,D,20260210,000000,26.54,27.31,26.1,26.7,173029,0
+SEPN.US,D,20260211,000000,26.97,26.97,25.36,26.34,233627,0
+SEPN.US,D,20260212,000000,26.7,26.7,25.22,25.76,170988,0
+SEPN.US,D,20260213,000000,25.7,27.64,25.12,27.5,348914,0
+SEPN.US,D,20260217,000000,27.6,31.37,27.6,30.3,417545,0
+SEPN.US,D,20260218,000000,30.19,30.515,27.96,28.38,364570,0
diff --git a/daily/us/nasdaq stocks/2/sev.us.txt b/daily/us/nasdaq stocks/2/sev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8cb5520b78e483cf6167411e82f29633b5b40ea3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sev.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEV.US,D,20251016,000000,19.99,22.43,3.55,8,3478194,0
+SEV.US,D,20251017,000000,7.79,7.85,5.05,5.84,1493674,0
+SEV.US,D,20251020,000000,6.04,6.05,5.06,5.28,670114,0
+SEV.US,D,20251021,000000,5.29,5.5637,5.1,5.52,353212,0
+SEV.US,D,20251022,000000,5.87,7,5.27,6.87,1649076,0
+SEV.US,D,20251023,000000,7.2,10.95,6.95,10.84,2771016,0
+SEV.US,D,20251024,000000,9.2,11.235,8.65,8.85,1086196,0
+SEV.US,D,20251027,000000,9.1,9.99,7.5,7.79,520956,0
+SEV.US,D,20251028,000000,8.64,8.64,6.63,7.18,479479,0
+SEV.US,D,20251029,000000,7.73,7.73,7,7.14,210544,0
+SEV.US,D,20251030,000000,7.15,7.335,6.75,6.94,177957,0
+SEV.US,D,20251031,000000,6.89,7.55,6.8,7.55,216305,0
+SEV.US,D,20251103,000000,7.76,8.24,7.125,7.62,176906,0
+SEV.US,D,20251104,000000,7.6,7.68,7.15,7.52,87022,0
+SEV.US,D,20251105,000000,7.66,8.4499,7.4414,8.37,152436,0
+SEV.US,D,20251106,000000,8.3,8.52,7.5101,7.655,125052,0
+SEV.US,D,20251107,000000,7.61,7.83,7.26,7.7,85144,0
+SEV.US,D,20251110,000000,8.08,8.51,7.902,8.46,110990,0
+SEV.US,D,20251111,000000,8.5,8.7999,8.0006,8.33,116130,0
+SEV.US,D,20251112,000000,8.22,8.3,7.2501,7.425,208154,0
+SEV.US,D,20251113,000000,7.26,7.99,6.46,6.53,268053,0
+SEV.US,D,20251114,000000,6.5,6.93,6.12,6.6,167683,0
+SEV.US,D,20251117,000000,6.64,7,6.51,6.52,77277,0
+SEV.US,D,20251118,000000,6.5,6.83,6.3,6.64,100569,0
+SEV.US,D,20251119,000000,6.52,7,6.42,6.69,93352,0
+SEV.US,D,20251120,000000,6.94,7,6.25,6.47,154679,0
+SEV.US,D,20251121,000000,6.4,6.49,5.9,6.09,169273,0
+SEV.US,D,20251124,000000,5.97,6.25,5.72,5.85,175683,0
+SEV.US,D,20251125,000000,6,6.2,5.65,5.76,166139,0
+SEV.US,D,20251126,000000,5.7,5.9,5.5,5.56,98245,0
+SEV.US,D,20251128,000000,5.5,5.58,5.25,5.48,83138,0
+SEV.US,D,20251201,000000,5.6,5.61,5.02,5.02,133141,0
+SEV.US,D,20251202,000000,5.01,5.71,5.01,5.4,93835,0
+SEV.US,D,20251203,000000,5.72,5.72,5.345,5.52,101653,0
+SEV.US,D,20251204,000000,5.54,5.84,5.27,5.76,122620,0
+SEV.US,D,20251205,000000,5.84,6.55,5.4,5.42,219889,0
+SEV.US,D,20251208,000000,5.6,5.7741,5.26,5.26,130246,0
+SEV.US,D,20251209,000000,5.33,5.57,5,5.35,188920,0
+SEV.US,D,20251210,000000,5.31,5.47,5.08,5.08,132232,0
+SEV.US,D,20251211,000000,5.2,5.275,4.9,4.91,163417,0
+SEV.US,D,20251212,000000,5,5.0525,4.5,4.85,224798,0
+SEV.US,D,20251215,000000,5.08,5.7,5.035,5.54,231014,0
+SEV.US,D,20251216,000000,5.61,5.61,5.155,5.25,112404,0
+SEV.US,D,20251217,000000,5.23,5.43,4.91,4.94,166694,0
+SEV.US,D,20251218,000000,4.97,5.29,4.8,4.8,166843,0
+SEV.US,D,20251219,000000,4.8,5.19,4.77,4.92,458492,0
+SEV.US,D,20251222,000000,4.92,5.095,4.75,4.98,160008,0
+SEV.US,D,20251223,000000,5.01,5.55,5,5.33,186068,0
+SEV.US,D,20251224,000000,5.18,5.48,5.03,5.18,124997,0
+SEV.US,D,20251226,000000,5.29,5.4768,5.07,5.11,98620,0
+SEV.US,D,20251229,000000,5.29,5.29,4.9,4.94,134459,0
+SEV.US,D,20251230,000000,4.91,5.04,4.8,4.85,144261,0
+SEV.US,D,20251231,000000,4.81,4.9959,4.235,4.29,317511,0
+SEV.US,D,20260102,000000,4.18,4.6251,4.17,4.54,126897,0
+SEV.US,D,20260105,000000,4.53,4.7,4.525,4.53,116552,0
+SEV.US,D,20260106,000000,4.52,4.75,4.48,4.66,92080,0
+SEV.US,D,20260107,000000,4.68,4.68,4.46,4.59,61571,0
+SEV.US,D,20260108,000000,4.57,4.89,4.42,4.63,63880,0
+SEV.US,D,20260109,000000,4.85,5.0894,4.75,4.89,139408,0
+SEV.US,D,20260112,000000,4.74,4.815,3.905,3.99,483508,0
+SEV.US,D,20260113,000000,4,4.375,3.86,4.28,161231,0
+SEV.US,D,20260114,000000,4.28,4.56,4.24,4.56,142945,0
+SEV.US,D,20260115,000000,4.56,4.93,4.48,4.53,195692,0
+SEV.US,D,20260116,000000,4.53,4.78923,4.31,4.42,85964,0
+SEV.US,D,20260120,000000,4.29,4.5,3.79,3.79,386673,0
+SEV.US,D,20260121,000000,3.85,4.0699,3.2,3.25,634743,0
+SEV.US,D,20260122,000000,3.31,3.355,2.4,2.41,1063898,0
+SEV.US,D,20260123,000000,1.6,1.6,1.29,1.5,8461579,0
+SEV.US,D,20260126,000000,1.52,1.52,1.35,1.49,1139197,0
+SEV.US,D,20260127,000000,1.57,1.57,1.38,1.445,737965,0
+SEV.US,D,20260128,000000,1.47,1.49,1.37,1.41,671437,0
+SEV.US,D,20260129,000000,1.43,1.5,1.36,1.495,526455,0
+SEV.US,D,20260130,000000,1.5,1.5,1.39,1.49,517044,0
+SEV.US,D,20260202,000000,1.53,1.55,1.42,1.43,719807,0
+SEV.US,D,20260203,000000,1.45,1.53,1.37,1.52,658514,0
+SEV.US,D,20260204,000000,1.5,1.54,1.43,1.54,568634,0
+SEV.US,D,20260205,000000,1.53,1.55,1.4,1.41,409545,0
+SEV.US,D,20260206,000000,1.46,1.74,1.45,1.68,777917,0
+SEV.US,D,20260209,000000,1.72,1.7382,1.6401,1.71,335334,0
+SEV.US,D,20260210,000000,1.72,1.73,1.68,1.7,327608,0
+SEV.US,D,20260211,000000,1.7,1.73,1.575,1.65,201485,0
+SEV.US,D,20260212,000000,1.67,1.7199,1.62,1.66,173985,0
+SEV.US,D,20260213,000000,1.69,1.75,1.67,1.73,281524,0
+SEV.US,D,20260217,000000,1.8,1.8,1.65,1.73,248303,0
+SEV.US,D,20260218,000000,1.745,1.77,1.67,1.703,153232,0
diff --git a/daily/us/nasdaq stocks/2/sfd.us.txt b/daily/us/nasdaq stocks/2/sfd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..043a7e8a54385887c6e53148652b2c18612f5566
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sfd.us.txt	
@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFD.US,D,20250128,000000,21.05,21.2,19.1,19.75,12165197,0
+SFD.US,D,20250129,000000,19.75,20.69,19.68,20.49,3094343,0
+SFD.US,D,20250130,000000,20.75,21.82,20.52,21.79,3250156,0
+SFD.US,D,20250131,000000,22,22.03,21.05,21.5,1881255,0
+SFD.US,D,20250203,000000,21.64,22.01,20.85,21.82,1817992,0
+SFD.US,D,20250204,000000,21.76,21.82,21.205,21.48,723301,0
+SFD.US,D,20250205,000000,21.5,21.55,20.67,21.13,891969,0
+SFD.US,D,20250206,000000,20.69,20.98,20.1,20.7,1317638,0
+SFD.US,D,20250207,000000,20.7,21.25,20.6,21.12,559487,0
+SFD.US,D,20250210,000000,21.33,21.5,21.1,21.26,442960,0
+SFD.US,D,20250211,000000,21.02,21.31,20.63,21.26,594480,0
+SFD.US,D,20250212,000000,20.87,21.51,20.81,21.5,361762,0
+SFD.US,D,20250213,000000,21.55,21.55,21.13,21.18,309419,0
+SFD.US,D,20250214,000000,21.06,21.4,20.85,21.23,219708,0
+SFD.US,D,20250218,000000,21.25,21.55,21.18,21.44,359229,0
+SFD.US,D,20250219,000000,21.4,21.53,21.2,21.47,516377,0
+SFD.US,D,20250220,000000,21.62,21.7299,21,21.3,475745,0
+SFD.US,D,20250221,000000,21.1,21.35,20.74,21.1,331625,0
+SFD.US,D,20250224,000000,21.39,21.7,21.1173,21.34,792260,0
+SFD.US,D,20250225,000000,21.26,21.68,20.9,21.6,487536,0
+SFD.US,D,20250226,000000,21.73,21.77,20.31,20.6,1351520,0
+SFD.US,D,20250227,000000,20.72,21.5,20.38,21.01,577993,0
+SFD.US,D,20250228,000000,21.21,21.37,20.79,20.84,782491,0
+SFD.US,D,20250303,000000,20.62,21.13,20.4,20.87,494980,0
+SFD.US,D,20250304,000000,20.61,20.695,19.72,19.77,1009145,0
+SFD.US,D,20250305,000000,19.75,20.41,19.52,20.33,596378,0
+SFD.US,D,20250306,000000,20.33,20.44,19.65,19.77,456900,0
+SFD.US,D,20250307,000000,19.76,21.05,19.24,19.3,812929,0
+SFD.US,D,20250310,000000,19.9125,19.9125,18.43,18.61,823050,0
+SFD.US,D,20250311,000000,18.45,19.41,18.45,19.26,946782,0
+SFD.US,D,20250312,000000,19.41,19.665,19.21,19.33,428268,0
+SFD.US,D,20250313,000000,19.27,19.33,18.75,18.98,452249,0
+SFD.US,D,20250314,000000,19.11,19.35,18.9,19.02,334886,0
+SFD.US,D,20250317,000000,19.07,19.85,19.0201,19.54,516396,0
+SFD.US,D,20250318,000000,19.4,20.04,19.4,20.01,513726,0
+SFD.US,D,20250319,000000,19.99,20.085,19.66,19.78,273025,0
+SFD.US,D,20250320,000000,19.61,19.8738,19.45,19.65,560713,0
+SFD.US,D,20250321,000000,19.65,20.03,19.015,19.05,2041951,0
+SFD.US,D,20250324,000000,19.25,19.925,19.25,19.6,971576,0
+SFD.US,D,20250325,000000,19.61,19.9399,18.8,19.14,1103124,0
+SFD.US,D,20250326,000000,19.28,20.05,19.11,19.71,1138131,0
+SFD.US,D,20250327,000000,19.65,20.35,19.6094,20.11,612225,0
+SFD.US,D,20250328,000000,20.17,20.54,20.07,20.23,546012,0
+SFD.US,D,20250331,000000,20.15,20.56,19.99,20.39,1209713,0
+SFD.US,D,20250401,000000,20.37,20.72,19.85,20.63,1273853,0
+SFD.US,D,20250402,000000,20.74,20.94,20.42,20.79,1227238,0
+SFD.US,D,20250403,000000,20.64,21.08,20.53,20.87,858202,0
+SFD.US,D,20250404,000000,20.55,20.8,19.72,19.77,823309,0
+SFD.US,D,20250407,000000,18.91,19.9,18.7085,19.3,710157,0
+SFD.US,D,20250408,000000,19.67,19.915,18.82,18.95,474065,0
+SFD.US,D,20250409,000000,18.76,20.06,18.55,19.93,1106268,0
+SFD.US,D,20250410,000000,19.71,19.71,18.8,19.48,412805,0
+SFD.US,D,20250411,000000,19.5,19.77,19.23,19.75,604678,0
+SFD.US,D,20250414,000000,19.94,20.085,19.713,19.9,638242,0
+SFD.US,D,20250415,000000,19.99,20.215,19.83,19.9,915061,0
+SFD.US,D,20250416,000000,20.09,20.235,19.71,19.85,557450,0
+SFD.US,D,20250417,000000,20,20.43,19.88,20.37,477322,0
+SFD.US,D,20250421,000000,20.42,20.5,19.72,19.75,421394,0
+SFD.US,D,20250422,000000,19.81,20.1,19.57,19.76,540228,0
+SFD.US,D,20250423,000000,20.01,20.67,19.8819,20.66,731979,0
+SFD.US,D,20250424,000000,20.59,20.6899,20.385,20.47,518810,0
+SFD.US,D,20250425,000000,20.52,20.535,19.85,19.97,469234,0
+SFD.US,D,20250428,000000,19.94,20.115,19.735,19.91,1288582,0
+SFD.US,D,20250429,000000,20.05,21.73,19.31,21.67,2121881,0
+SFD.US,D,20250430,000000,21.79,22.28,21.54,22.21,1042875,0
+SFD.US,D,20250501,000000,22.03,22.41,21.8,22,660386,0
+SFD.US,D,20250502,000000,22.32,23.05,22.24,22.98,1278919,0
+SFD.US,D,20250505,000000,22.87,23.45,22.22,22.6,929839,0
+SFD.US,D,20250506,000000,22.88,22.88,22.27,22.27,421310,0
+SFD.US,D,20250507,000000,22.27,22.5,21.805,22.49,719460,0
+SFD.US,D,20250508,000000,22.49,22.68,22.3,22.64,673536,0
+SFD.US,D,20250509,000000,22.79,22.87,22.47,22.47,295707,0
+SFD.US,D,20250512,000000,22.53,22.7566,22.43,22.58,406309,0
+SFD.US,D,20250513,000000,22.55,22.7399,22.355,22.63,561970,0
+SFD.US,D,20250514,000000,22.54,22.72,22.27,22.41,355679,0
+SFD.US,D,20250515,000000,22.03,23.06,21.86,22.94,695767,0
+SFD.US,D,20250516,000000,22.93,23.41,22.44,23.32,699105,0
+SFD.US,D,20250519,000000,23.02,23.44,23,23.08,510478,0
+SFD.US,D,20250520,000000,23.08,23.33,23.055,23.25,410745,0
+SFD.US,D,20250521,000000,23.24,23.24,22.85,23,562947,0
+SFD.US,D,20250522,000000,23.15,23.15,22.82,22.93,526213,0
+SFD.US,D,20250523,000000,22.81,22.92,22.71,22.84,209085,0
+SFD.US,D,20250527,000000,22.87,23.06,22.7272,22.91,388313,0
+SFD.US,D,20250528,000000,22.91,23.01,22.77,22.87,480634,0
+SFD.US,D,20250529,000000,22.91,23.39,22.61,23.32,692764,0
+SFD.US,D,20250530,000000,23.25,23.55,23.195,23.38,506344,0
+SFD.US,D,20250602,000000,23.28,23.55,23.14,23.55,604468,0
+SFD.US,D,20250603,000000,23.39,23.6212,23.23,23.28,397294,0
+SFD.US,D,20250604,000000,23.35,23.4,23.0441,23.29,339968,0
+SFD.US,D,20250605,000000,23.29,23.29,22.83,22.91,369030,0
+SFD.US,D,20250606,000000,22.98,23.105,22.76,22.98,295765,0
+SFD.US,D,20250609,000000,22.94,23.3,22.8161,23.075,250507,0
+SFD.US,D,20250610,000000,23.02,23.45,23.02,23.34,413955,0
+SFD.US,D,20250611,000000,23.4,24.07,23.31,23.61,885908,0
+SFD.US,D,20250612,000000,23.62,23.97,23.42,23.9,619869,0
+SFD.US,D,20250613,000000,23.71,23.91,23.54,23.555,400003,0
+SFD.US,D,20250616,000000,23.99,23.99,23.585,23.895,507072,0
+SFD.US,D,20250617,000000,23.75,23.93,23.31,23.37,559263,0
+SFD.US,D,20250618,000000,23.36,23.63,23.18,23.375,510032,0
+SFD.US,D,20250620,000000,23.37,23.695,23.26,23.35,350321,0
+SFD.US,D,20250623,000000,23.27,23.65,23.24,23.61,352755,0
+SFD.US,D,20250624,000000,23.75,23.78,23.54,23.56,407200,0
+SFD.US,D,20250625,000000,23.57,23.57,23.0001,23.06,390198,0
+SFD.US,D,20250626,000000,23.17,23.5,23.13,23.25,495530,0
+SFD.US,D,20250627,000000,23.25,23.335,23.02,23.12,550088,0
+SFD.US,D,20250630,000000,23.14,23.6,23.09,23.53,937319,0
+SFD.US,D,20250701,000000,23.36,24.24,23.335,24.22,766722,0
+SFD.US,D,20250702,000000,24.18,24.21,24,24.12,674786,0
+SFD.US,D,20250703,000000,24.32,24.47,24.03,24.45,235776,0
+SFD.US,D,20250707,000000,24.48,24.68,24.04,24.11,471466,0
+SFD.US,D,20250708,000000,24.12,24.21,23.85,23.87,291356,0
+SFD.US,D,20250709,000000,24.14,24.29,23.7963,24.07,1004318,0
+SFD.US,D,20250710,000000,24.01,24.37,23.645,24.12,740602,0
+SFD.US,D,20250711,000000,24.12,24.12,23.76,23.96,530386,0
+SFD.US,D,20250714,000000,24.01,24.0901,23.51,23.67,896741,0
+SFD.US,D,20250715,000000,23.73,23.9015,23.45,23.6,873362,0
+SFD.US,D,20250716,000000,23.71,24.02,23.53,23.96,723266,0
+SFD.US,D,20250717,000000,23.9,24.01,23.8,23.99,406703,0
+SFD.US,D,20250718,000000,23.91,24.15,23.54,23.59,470079,0
+SFD.US,D,20250721,000000,23.6,23.82,23.46,23.55,592063,0
+SFD.US,D,20250722,000000,23.49,23.86,23.475,23.68,506101,0
+SFD.US,D,20250723,000000,23.86,24.01,23.56,23.93,667252,0
+SFD.US,D,20250724,000000,23.93,24.08,23.745,23.79,813195,0
+SFD.US,D,20250725,000000,23.72,23.89,23.51,23.89,414715,0
+SFD.US,D,20250728,000000,23.78,24.03,23.545,23.72,491781,0
+SFD.US,D,20250729,000000,23.72,24.11,23.555,24.06,540670,0
+SFD.US,D,20250730,000000,24.09,24.5,23.93,24.33,689462,0
+SFD.US,D,20250731,000000,24.31,24.42,24.03,24.12,782735,0
+SFD.US,D,20250801,000000,24.25,24.33,23.89,24.32,858165,0
+SFD.US,D,20250804,000000,24.34,25.22,24.34,25.21,1362917,0
+SFD.US,D,20250805,000000,25.29,25.44,24.96,25.2,644941,0
+SFD.US,D,20250806,000000,25.19,25.38,25.16,25.35,523136,0
+SFD.US,D,20250807,000000,25.39,25.75,25.14,25.75,723507,0
+SFD.US,D,20250808,000000,25.73,25.85,25.45,25.53,641011,0
+SFD.US,D,20250811,000000,25.76,25.795,24.66,25.17,1360846,0
+SFD.US,D,20250812,000000,24.19,25.24,23.81,24.52,2363000,0
+SFD.US,D,20250813,000000,24.63,25.52,24.5,25.51,925069,0
+SFD.US,D,20250814,000000,25.18,25.83,25.02,25.78,900343,0
+SFD.US,D,20250815,000000,25.86,25.99,25.27,25.3,722995,0
+SFD.US,D,20250818,000000,25.36,25.695,25.24,25.51,693672,0
+SFD.US,D,20250819,000000,25.63,25.845,25.12,25.15,1110288,0
+SFD.US,D,20250820,000000,25.24,25.6,25.16,25.59,1333216,0
+SFD.US,D,20250821,000000,25.61,25.93,25.4901,25.71,590451,0
+SFD.US,D,20250822,000000,25.75,26.065,25.665,25.94,902504,0
+SFD.US,D,20250825,000000,25.98,26,25.66,25.67,687803,0
+SFD.US,D,20250826,000000,25.61,25.7693,25.35,25.73,806998,0
+SFD.US,D,20250827,000000,25.65,25.86,25.46,25.66,811418,0
+SFD.US,D,20250828,000000,25.61,25.61,25.21,25.46,728263,0
+SFD.US,D,20250829,000000,25.52,25.63,25.4,25.43,1159031,0
+SFD.US,D,20250902,000000,25.23,25.69,24.89,25.51,1589869,0
+SFD.US,D,20250903,000000,24.55,24.59,23.2889,24.07,1801498,0
+SFD.US,D,20250904,000000,24.25,24.65,24,24.24,1708264,0
+SFD.US,D,20250905,000000,23.8,23.81,23.13,23.81,11020281,0
+SFD.US,D,20250908,000000,23.8,23.83,23.31,23.49,1587433,0
+SFD.US,D,20250909,000000,23.53,23.58,22.95,23.33,3521874,0
+SFD.US,D,20250910,000000,23.81,24.18,23.53,24.16,2861193,0
+SFD.US,D,20250911,000000,24.16,24.68,23.79,24.52,3076721,0
+SFD.US,D,20250912,000000,24.44,24.72,24.23,24.43,1406782,0
+SFD.US,D,20250915,000000,24.41,24.43,23.82,23.89,1350958,0
+SFD.US,D,20250916,000000,23.95,24.17,23.81,24.12,1504941,0
+SFD.US,D,20250917,000000,24.24,24.755,24.12,24.33,1443562,0
+SFD.US,D,20250918,000000,24.67,24.67,23.87,23.96,1882515,0
+SFD.US,D,20250919,000000,24.09,24.16,23.76,23.96,1183481,0
+SFD.US,D,20250922,000000,23.97,24.02,23.73,24.01,750205,0
+SFD.US,D,20250923,000000,23.99,24.33,23.8973,24.11,744368,0
+SFD.US,D,20250924,000000,24.01,24.245,23.995,24.08,611936,0
+SFD.US,D,20250925,000000,24.03,24.2,23.58,23.6,755413,0
+SFD.US,D,20250926,000000,23.7,23.775,23.25,23.35,930696,0
+SFD.US,D,20250929,000000,23.4,23.43,23.14,23.39,857605,0
+SFD.US,D,20250930,000000,23.5,23.605,23.305,23.48,1645951,0
+SFD.US,D,20251001,000000,23.5,23.64,23.23,23.4,1429211,0
+SFD.US,D,20251002,000000,23.28,23.6,22.905,23.16,1174598,0
+SFD.US,D,20251003,000000,23.31,23.49,23.23,23.38,1619780,0
+SFD.US,D,20251006,000000,23.34,23.34,22.67,22.7,1221689,0
+SFD.US,D,20251007,000000,22.75,22.82,22.13,22.32,1117737,0
+SFD.US,D,20251008,000000,22.22,22.2986,21.685,22.07,1371510,0
+SFD.US,D,20251009,000000,22.01,22.06,21.69,21.79,880938,0
+SFD.US,D,20251010,000000,21.86,21.9085,21.14,21.16,921880,0
+SFD.US,D,20251013,000000,21.21,21.4799,21.094,21.235,785084,0
+SFD.US,D,20251014,000000,21.12,21.55,21.08,21.49,693969,0
+SFD.US,D,20251015,000000,21.47,21.75,21.425,21.54,853881,0
+SFD.US,D,20251016,000000,21.53,21.76,21.445,21.72,1070273,0
+SFD.US,D,20251017,000000,21.75,22.26,21.56,22.19,797108,0
+SFD.US,D,20251020,000000,22.14,22.32,21.99,22.1,605912,0
+SFD.US,D,20251021,000000,22.21,22.21,21.97,21.99,536970,0
+SFD.US,D,20251022,000000,22.21,22.21,21.745,21.79,730942,0
+SFD.US,D,20251023,000000,21.79,21.88,21.46,21.65,776436,0
+SFD.US,D,20251024,000000,21.78,22.15,21.4,21.51,690163,0
+SFD.US,D,20251027,000000,21.51,21.67,21.43,21.56,1748168,0
+SFD.US,D,20251028,000000,22.92,23,21.605,22.6,2003773,0
+SFD.US,D,20251029,000000,22.37,22.46,21.8,21.81,1509082,0
+SFD.US,D,20251030,000000,21.94,22.43,21.7,22.32,1241687,0
+SFD.US,D,20251031,000000,22.13,22.285,21.82,22.16,1140009,0
+SFD.US,D,20251103,000000,22.1,22.1792,21.62,21.95,2070223,0
+SFD.US,D,20251104,000000,22.01,22.105,21.79,22.02,864786,0
+SFD.US,D,20251105,000000,22.21,22.24,21.88,21.93,968238,0
+SFD.US,D,20251106,000000,21.99,22.17,21.845,21.89,915241,0
+SFD.US,D,20251107,000000,22.03,22.19,21.76,21.84,1621913,0
+SFD.US,D,20251110,000000,21.91,22.28,21.91,21.97,879281,0
+SFD.US,D,20251111,000000,22.05,22.2599,21.84,21.96,881082,0
+SFD.US,D,20251112,000000,22,22.22,21.85,21.86,926477,0
+SFD.US,D,20251113,000000,21.63,21.88,21.55,21.66,685681,0
+SFD.US,D,20251114,000000,21.63,21.64,21.29,21.47,715988,0
+SFD.US,D,20251117,000000,21.5,21.55,21.16,21.18,1962082,0
+SFD.US,D,20251118,000000,21.23,21.6,21.11,21.56,764194,0
+SFD.US,D,20251119,000000,21.54,21.64,21.33,21.41,677145,0
+SFD.US,D,20251120,000000,21.41,21.61,21.11,21.32,780887,0
+SFD.US,D,20251121,000000,21.33,21.78,21.33,21.53,716935,0
+SFD.US,D,20251124,000000,21.48,21.5848,21.1,21.13,1004696,0
+SFD.US,D,20251125,000000,21.28,21.45,21.205,21.35,1008111,0
+SFD.US,D,20251126,000000,21.44,21.53,21.345,21.4,616931,0
+SFD.US,D,20251128,000000,21.49,21.645,21.335,21.61,403243,0
+SFD.US,D,20251201,000000,21.56,21.7999,21.51,21.65,1046513,0
+SFD.US,D,20251202,000000,21.63,21.675,21.21,21.42,1493958,0
+SFD.US,D,20251203,000000,21.38,21.83,21.3,21.74,1163453,0
+SFD.US,D,20251204,000000,21.81,22.2547,21.78,22.05,1045186,0
+SFD.US,D,20251205,000000,22.02,22.065,21.7,21.93,752606,0
+SFD.US,D,20251208,000000,21.93,21.95,21.53,21.58,649675,0
+SFD.US,D,20251209,000000,21.58,21.78,21.37,21.61,692807,0
+SFD.US,D,20251210,000000,21.61,21.83,21.49,21.72,905007,0
+SFD.US,D,20251211,000000,21.84,22.235,21.79,22.11,790870,0
+SFD.US,D,20251212,000000,22.2,22.55,22.15,22.53,1180969,0
+SFD.US,D,20251215,000000,22.63,22.68,22.42,22.62,654182,0
+SFD.US,D,20251216,000000,22.61,22.9689,22.6,22.7,788228,0
+SFD.US,D,20251217,000000,22.7,22.87,22.615,22.79,727302,0
+SFD.US,D,20251218,000000,22.73,22.91,22.71,22.81,570493,0
+SFD.US,D,20251219,000000,22.84,22.84,22.62,22.78,1235382,0
+SFD.US,D,20251222,000000,22.7,22.93,22.59,22.7,544576,0
+SFD.US,D,20251223,000000,22.78,22.78,22.44,22.53,743023,0
+SFD.US,D,20251224,000000,22.59,22.6,22.34,22.46,399755,0
+SFD.US,D,20251226,000000,22.52,22.57,22.405,22.44,466068,0
+SFD.US,D,20251229,000000,22.4,22.64,22.355,22.61,674657,0
+SFD.US,D,20251230,000000,22.53,22.6,22.2,22.29,883646,0
+SFD.US,D,20251231,000000,22.28,22.41,22.249,22.33,734150,0
+SFD.US,D,20260102,000000,22.35,22.44,22.04,22.15,1212617,0
+SFD.US,D,20260105,000000,22.14,22.24,21.68,21.7,937800,0
+SFD.US,D,20260106,000000,21.7,21.87,21.61,21.72,1081068,0
+SFD.US,D,20260107,000000,21.74,21.86,21.55,21.71,641491,0
+SFD.US,D,20260108,000000,21.67,22.445,21.67,22.42,627889,0
+SFD.US,D,20260109,000000,22.43,22.59,22.2201,22.48,814156,0
+SFD.US,D,20260112,000000,22.5,22.785,22.31,22.75,951891,0
+SFD.US,D,20260113,000000,22.75,23.29,22.6411,23.24,914325,0
+SFD.US,D,20260114,000000,23.24,23.68,23.1,23.45,622554,0
+SFD.US,D,20260115,000000,23.45,23.6,23.015,23.41,787029,0
+SFD.US,D,20260116,000000,23.32,23.5299,23.1932,23.45,587139,0
+SFD.US,D,20260120,000000,23.41,23.435,23.1,23.37,521818,0
+SFD.US,D,20260121,000000,23.5,23.87,23.08,23.11,724653,0
+SFD.US,D,20260122,000000,23.15,23.38,23.085,23.1,671199,0
+SFD.US,D,20260123,000000,23.12,23.17,22.73,22.75,549714,0
+SFD.US,D,20260126,000000,22.82,23.69,22.82,23.55,1595574,0
+SFD.US,D,20260127,000000,23.52,23.92,23.46,23.78,759752,0
+SFD.US,D,20260128,000000,23.71,23.84,23.57,23.65,680754,0
+SFD.US,D,20260129,000000,23.75,23.9099,23.565,23.73,814815,0
+SFD.US,D,20260130,000000,23.73,23.92,23.49,23.9,569114,0
+SFD.US,D,20260202,000000,23.92,24.28,23.86,24.2,971776,0
+SFD.US,D,20260203,000000,24.16,24.74,24.04,24.1,1122789,0
+SFD.US,D,20260204,000000,24.26,24.66,24.16,24.43,1255433,0
+SFD.US,D,20260205,000000,24.55,24.665,24.335,24.57,1069808,0
+SFD.US,D,20260206,000000,24.55,24.77,24.43,24.47,904206,0
+SFD.US,D,20260209,000000,24.52,24.55,24.17,24.18,564592,0
+SFD.US,D,20260210,000000,24.18,24.365,24.095,24.33,708273,0
+SFD.US,D,20260211,000000,24.28,24.81,24.2,24.8,714005,0
+SFD.US,D,20260212,000000,24.77,24.865,24.51,24.59,485474,0
+SFD.US,D,20260213,000000,24.65,25.22,24.59,25.14,902051,0
+SFD.US,D,20260217,000000,25.18,25.5,24.64,24.94,565775,0
+SFD.US,D,20260218,000000,24.93,24.93,24.21,24.63,1200855,0
diff --git a/daily/us/nasdaq stocks/2/sgd.us.txt b/daily/us/nasdaq stocks/2/sgd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/sgly.us.txt b/daily/us/nasdaq stocks/2/sgly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c55a368d6339046c015d4280a50a1f575053d21a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sgly.us.txt	
@@ -0,0 +1,4379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGLY.US,D,20080520,000000,387.5,387.5,387.5,387.5,0,0
+SGLY.US,D,20080521,000000,750,820,506,699,15156.5,0
+SGLY.US,D,20080522,000000,735.5,1072.5,705,1072.5,38778.700000000004,0
+SGLY.US,D,20080523,000000,1249,1374.5,899,913,64926.9,0
+SGLY.US,D,20080527,000000,900,988.5,779,839.5,21351.600000000002,0
+SGLY.US,D,20080528,000000,871,910,755.5,769.5,18211.9,0
+SGLY.US,D,20080529,000000,750.5,849,740,763.5,14617,0
+SGLY.US,D,20080530,000000,788.5,850,725.5,734,12828.2,0
+SGLY.US,D,20080602,000000,735,779.5,715,731.5,4377.8,0
+SGLY.US,D,20080603,000000,747.5,748.5,639,655,6344.400000000001,0
+SGLY.US,D,20080604,000000,652.5,722.5,637,650,7673.200000000001,0
+SGLY.US,D,20080605,000000,665,687,616.5,637.5,4463.2,0
+SGLY.US,D,20080606,000000,644.5,662.5,610,617.5,2288.9,0
+SGLY.US,D,20080609,000000,632.5,640,562.5,570,2529.5,0
+SGLY.US,D,20080610,000000,559.5,610,535,584.5,6180,0
+SGLY.US,D,20080611,000000,588.5,589.5,530.5,539,2207.6,0
+SGLY.US,D,20080612,000000,535.5,559,495,498.5,2962.6000000000004,0
+SGLY.US,D,20080613,000000,501,542.5,497.5,531,4031.4,0
+SGLY.US,D,20080616,000000,538.5,624.5,510,620,6125.1,0
+SGLY.US,D,20080617,000000,629,681.5,605,655.5,7901.5,0
+SGLY.US,D,20080618,000000,644.5,650,586,606,3731,0
+SGLY.US,D,20080619,000000,603,609,563,585,1207.6000000000001,0
+SGLY.US,D,20080620,000000,576.5,595.5,557,560.5,969.3000000000001,0
+SGLY.US,D,20080623,000000,562.5,569.5,500,514,1991.9,0
+SGLY.US,D,20080624,000000,520.5,522,486.5,500,1329.4,0
+SGLY.US,D,20080625,000000,502,544.5,502,523,2885.6000000000004,0
+SGLY.US,D,20080626,000000,512.5,512.5,465,481.5,1489.2,0
+SGLY.US,D,20080627,000000,478.5,478.5,450,462,1038.8,0
+SGLY.US,D,20080630,000000,460,460,437.5,442.5,614.6,0
+SGLY.US,D,20080701,000000,433.5,435,395,405,2178.7000000000003,0
+SGLY.US,D,20080702,000000,405.5,412,361.5,373,1667.4,0
+SGLY.US,D,20080703,000000,373,382,353,355,928.2,0
+SGLY.US,D,20080707,000000,360,412.5,352.5,390,1716.1000000000001,0
+SGLY.US,D,20080708,000000,392.5,396,364,396,452.70000000000005,0
+SGLY.US,D,20080709,000000,410,460.5,389,408.5,3259,0
+SGLY.US,D,20080710,000000,413.5,434.5,379,387.5,909.5,0
+SGLY.US,D,20080711,000000,378.5,378.5,352.5,354,875,0
+SGLY.US,D,20080714,000000,357.5,370,337,343.5,1165.6000000000001,0
+SGLY.US,D,20080715,000000,337.5,359,311.5,322,1913.2,0
+SGLY.US,D,20080716,000000,321,356.5,317.5,350,748.9000000000001,0
+SGLY.US,D,20080717,000000,355,373,349.5,363.5,528.6,0
+SGLY.US,D,20080718,000000,350.5,367,350.5,362.5,861,0
+SGLY.US,D,20080721,000000,372.5,372.5,342,346,557.9,0
+SGLY.US,D,20080722,000000,341,381.5,320,374.5,1804.5,0
+SGLY.US,D,20080723,000000,372.5,416.5,369.5,397.5,1786.9,0
+SGLY.US,D,20080724,000000,406,406,361.5,375.5,508.6,0
+SGLY.US,D,20080725,000000,376.5,376.5,327.5,339.5,1509.4,0
+SGLY.US,D,20080728,000000,336.5,336.5,313,318.5,505.6,0
+SGLY.US,D,20080729,000000,322,355.5,320,349,1031.3,0
+SGLY.US,D,20080730,000000,340.5,365.5,330.5,338.5,1016.8000000000001,0
+SGLY.US,D,20080731,000000,333,349.5,333,335,209.9,0
+SGLY.US,D,20080801,000000,333.5,345,325.5,339.5,375.40000000000003,0
+SGLY.US,D,20080804,000000,349,349,325,332.5,246.5,0
+SGLY.US,D,20080805,000000,325.5,340,325,327.5,218.60000000000002,0
+SGLY.US,D,20080806,000000,327,347.5,327,334.5,870.4000000000001,0
+SGLY.US,D,20080807,000000,334,335.5,320,322.5,377.8,0
+SGLY.US,D,20080808,000000,341,341,315.5,323,276.7,0
+SGLY.US,D,20080811,000000,321,321,300,309.5,568.2,0
+SGLY.US,D,20080812,000000,308,309,295,303.5,637.6,0
+SGLY.US,D,20080813,000000,307.5,330,307.5,314.5,871.4000000000001,0
+SGLY.US,D,20080814,000000,312.5,349.5,312.5,344,1728.8000000000002,0
+SGLY.US,D,20080815,000000,345,345.5,308.5,317.5,700.8000000000001,0
+SGLY.US,D,20080818,000000,323.5,333,307,320,314.5,0
+SGLY.US,D,20080819,000000,301,336,301,312.5,315.40000000000003,0
+SGLY.US,D,20080820,000000,306.5,312.5,300,309.5,532.1,0
+SGLY.US,D,20080821,000000,300,302.5,289,292.5,486.40000000000003,0
+SGLY.US,D,20080822,000000,292.5,300,292.5,293,241.10000000000002,0
+SGLY.US,D,20080825,000000,293,302,289.5,291.5,114,0
+SGLY.US,D,20080826,000000,289.5,297,289.5,290.5,268.8,0
+SGLY.US,D,20080827,000000,290.5,304.5,289.5,300.5,353.20000000000005,0
+SGLY.US,D,20080828,000000,298.5,312.5,290.5,308,450.20000000000005,0
+SGLY.US,D,20080829,000000,306.5,306.5,296.5,297.5,371.70000000000005,0
+SGLY.US,D,20080902,000000,300,319,300,308,703.7,0
+SGLY.US,D,20080903,000000,311,312,303,311.5,578.9,0
+SGLY.US,D,20080904,000000,311.5,311.5,292.5,300,339.8,0
+SGLY.US,D,20080905,000000,292.5,295.5,283,294,173.3,0
+SGLY.US,D,20080908,000000,294.5,308,251,267.5,540.9,0
+SGLY.US,D,20080909,000000,255,257,233.5,250,908.8000000000001,0
+SGLY.US,D,20080910,000000,242.5,250.5,235.5,250.5,747.4000000000001,0
+SGLY.US,D,20080911,000000,240,250.5,240,250.5,279.3,0
+SGLY.US,D,20080912,000000,244.5,244.5,236,242.5,127.10000000000001,0
+SGLY.US,D,20080915,000000,235.5,241.5,213,221,676.2,0
+SGLY.US,D,20080916,000000,216,244,182.5,238,686.1,0
+SGLY.US,D,20080917,000000,237.5,245,202.5,245,496.70000000000005,0
+SGLY.US,D,20080918,000000,240.5,255.5,223,249,457.1,0
+SGLY.US,D,20080919,000000,260,272.5,244.5,259,839,0
+SGLY.US,D,20080922,000000,250,250,230.5,235.5,140.6,0
+SGLY.US,D,20080923,000000,225,239.5,219.5,239.5,137.5,0
+SGLY.US,D,20080924,000000,227,246.5,227,246.5,83,0
+SGLY.US,D,20080925,000000,214.5,247,212.5,247,340.90000000000003,0
+SGLY.US,D,20080926,000000,224,246.5,218,246,443.8,0
+SGLY.US,D,20080929,000000,213,235,165.5,200.5,337.6,0
+SGLY.US,D,20080930,000000,199,220.5,176.5,217.5,741,0
+SGLY.US,D,20081001,000000,223,223,192.5,194.5,45.300000000000004,0
+SGLY.US,D,20081002,000000,183.5,188,167.5,188,776.3000000000001,0
+SGLY.US,D,20081003,000000,175.5,175.5,167.5,174.5,555.5,0
+SGLY.US,D,20081006,000000,169,170,140,162,887,0
+SGLY.US,D,20081007,000000,155.5,155.5,132.5,149,78.80000000000001,0
+SGLY.US,D,20081008,000000,137.5,137.5,120,125.5,646.2,0
+SGLY.US,D,20081009,000000,137.5,149.5,128,144.5,771.6,0
+SGLY.US,D,20081010,000000,137.5,137.5,88.5,125.5,877.7,0
+SGLY.US,D,20081013,000000,137,137,112.5,131.5,575.6,0
+SGLY.US,D,20081014,000000,120.5,150,115.5,149.5,1014.4000000000001,0
+SGLY.US,D,20081015,000000,152,156.5,144.5,154,278,0
+SGLY.US,D,20081016,000000,147.5,154,140,154,304.3,0
+SGLY.US,D,20081017,000000,141.5,149.5,139.5,149.5,80,0
+SGLY.US,D,20081020,000000,149.5,154.5,137.5,149.5,62.7,0
+SGLY.US,D,20081021,000000,154.5,154.5,140,154.5,161.10000000000002,0
+SGLY.US,D,20081022,000000,146,150,140.5,149.5,484.20000000000005,0
+SGLY.US,D,20081023,000000,149.5,150,135.5,150,254,0
+SGLY.US,D,20081024,000000,128,150,128,149,70,0
+SGLY.US,D,20081027,000000,149,157,149,155,380,0
+SGLY.US,D,20081028,000000,154,160,138.5,160,199,0
+SGLY.US,D,20081029,000000,160,172.5,150,159.5,156,0
+SGLY.US,D,20081030,000000,160,160,156,159,171.3,0
+SGLY.US,D,20081031,000000,153,172.5,153,172,154,0
+SGLY.US,D,20081103,000000,178,205,170.5,199.5,725.5,0
+SGLY.US,D,20081104,000000,203,210,168.5,199.5,539.8000000000001,0
+SGLY.US,D,20081105,000000,189.5,210,182,210,90.5,0
+SGLY.US,D,20081106,000000,183,194,183,194,8,0
+SGLY.US,D,20081107,000000,167,208.5,167,208.5,172.8,0
+SGLY.US,D,20081110,000000,210,210,188.5,198.5,78,0
+SGLY.US,D,20081111,000000,174,202,174,196.5,44,0
+SGLY.US,D,20081112,000000,179.5,192.5,157,184.5,109.9,0
+SGLY.US,D,20081113,000000,175.5,197.5,175,195,68.2,0
+SGLY.US,D,20081114,000000,176,205,171.5,203.5,280.8,0
+SGLY.US,D,20081117,000000,169,194.5,162.5,194.5,10,0
+SGLY.US,D,20081118,000000,169,199,143.5,187,50,0
+SGLY.US,D,20081119,000000,192.5,192.5,149.5,185.5,46,0
+SGLY.US,D,20081120,000000,150.5,184,147,183,782.4000000000001,0
+SGLY.US,D,20081121,000000,153,179.5,140,175,1427.7,0
+SGLY.US,D,20081124,000000,146,183,146,183,132.1,0
+SGLY.US,D,20081125,000000,187,187,160,174.5,20,0
+SGLY.US,D,20081126,000000,170,186,170,175,40.400000000000006,0
+SGLY.US,D,20081128,000000,184.5,211.5,164,211.5,1916.5,0
+SGLY.US,D,20081201,000000,200,200,176,196.5,82,0
+SGLY.US,D,20081202,000000,170,194.5,157.5,193.5,177,0
+SGLY.US,D,20081203,000000,162,192,162,192,112.30000000000001,0
+SGLY.US,D,20081204,000000,166.5,185.5,158,185,376.70000000000005,0
+SGLY.US,D,20081205,000000,167.5,180.5,155,180.5,706.9000000000001,0
+SGLY.US,D,20081208,000000,178.5,184,158.5,184,98.10000000000001,0
+SGLY.US,D,20081209,000000,164,206,164,175,281.6,0
+SGLY.US,D,20081210,000000,215,310,212.5,295,10137.1,0
+SGLY.US,D,20081211,000000,282.5,289.5,218.5,231.5,2728.4,0
+SGLY.US,D,20081212,000000,215,224.5,172.5,199.5,1984.5,0
+SGLY.US,D,20081215,000000,205.5,237,205.5,218.5,1403.6000000000001,0
+SGLY.US,D,20081216,000000,237,237,196,196,757.3000000000001,0
+SGLY.US,D,20081217,000000,200,210.5,185,185,794.1,0
+SGLY.US,D,20081218,000000,187.5,195.5,175,175,477.40000000000003,0
+SGLY.US,D,20081219,000000,191.5,191.5,155,174,427.3,0
+SGLY.US,D,20081222,000000,174,174,150.5,154.5,639.7,0
+SGLY.US,D,20081223,000000,158,163,140,145.5,371.5,0
+SGLY.US,D,20081224,000000,145,147.5,145,146,44.2,0
+SGLY.US,D,20081226,000000,151.5,154.5,144,154.5,143,0
+SGLY.US,D,20081229,000000,149.5,149.5,130.5,149,286,0
+SGLY.US,D,20081230,000000,144.5,159,132,156.5,420.3,0
+SGLY.US,D,20081231,000000,145,174.5,145,165,887.3000000000001,0
+SGLY.US,D,20090102,000000,166,193,166,182.5,723.3000000000001,0
+SGLY.US,D,20090105,000000,177.5,181,175.5,181,134.9,0
+SGLY.US,D,20090106,000000,175,199.5,175,194.5,1933,0
+SGLY.US,D,20090107,000000,189,189,160.5,171,341.1,0
+SGLY.US,D,20090108,000000,171,195,165,183.5,1155.9,0
+SGLY.US,D,20090109,000000,201,216.5,176.5,182,2577.3,0
+SGLY.US,D,20090112,000000,185.5,185.5,156,168.5,417.70000000000005,0
+SGLY.US,D,20090113,000000,159,169,151,167.5,302.3,0
+SGLY.US,D,20090114,000000,152.5,167,143,167,497,0
+SGLY.US,D,20090115,000000,151.5,163,147,158,129,0
+SGLY.US,D,20090116,000000,149.5,158,148.5,158,334,0
+SGLY.US,D,20090120,000000,150,150,145,146.5,196,0
+SGLY.US,D,20090121,000000,138,149,138,149,20,0
+SGLY.US,D,20090122,000000,137.5,138,130,135,63,0
+SGLY.US,D,20090123,000000,130.5,132.5,130,130,40,0
+SGLY.US,D,20090126,000000,134,134,122,131.5,28,0
+SGLY.US,D,20090127,000000,131,132,131,132,416,0
+SGLY.US,D,20090128,000000,130.5,162.5,130.5,136,120,0
+SGLY.US,D,20090129,000000,133,133,128,128.5,42,0
+SGLY.US,D,20090130,000000,133.5,133.5,105.5,130,603.7,0
+SGLY.US,D,20090202,000000,126,128,112,128,124,0
+SGLY.US,D,20090203,000000,118.5,129.5,106,129.5,154.9,0
+SGLY.US,D,20090204,000000,126.5,130,120.5,130,40,0
+SGLY.US,D,20090205,000000,110.5,152,110.5,152,149.5,0
+SGLY.US,D,20090206,000000,137,149.5,137,146.5,52.900000000000006,0
+SGLY.US,D,20090209,000000,140,140.5,127,127.5,71,0
+SGLY.US,D,20090210,000000,128.5,132,128.5,132,24,0
+SGLY.US,D,20090211,000000,136,136,132.5,136,8,0
+SGLY.US,D,20090212,000000,128.5,128.5,128.5,128.5,20.8,0
+SGLY.US,D,20090213,000000,117,128,117,128,34,0
+SGLY.US,D,20090217,000000,114.5,128,114.5,128,10,0
+SGLY.US,D,20090218,000000,111.5,128,111.5,128,26,0
+SGLY.US,D,20090219,000000,101.5,128.5,101.5,128,91.80000000000001,0
+SGLY.US,D,20090220,000000,108.5,122,108,122,37.5,0
+SGLY.US,D,20090223,000000,110,110.5,100.5,110.5,89,0
+SGLY.US,D,20090224,000000,110.5,128.5,98.5,117.5,153,0
+SGLY.US,D,20090225,000000,105,117.5,102.5,117.5,56,0
+SGLY.US,D,20090226,000000,105,105.5,105,105.5,10,0
+SGLY.US,D,20090227,000000,115,117.5,94,102.5,205.10000000000002,0
+SGLY.US,D,20090302,000000,94,111.5,94,101.5,102,0
+SGLY.US,D,20090303,000000,94.5,113,80,113,532.3000000000001,0
+SGLY.US,D,20090304,000000,96,120,95,118.5,262.3,0
+SGLY.US,D,20090305,000000,95.5,115,95,112,99,0
+SGLY.US,D,20090306,000000,85,105,85,105,235.20000000000002,0
+SGLY.US,D,20090309,000000,87.5,95,87.5,94.5,20,0
+SGLY.US,D,20090310,000000,88,109,88,109,110.7,0
+SGLY.US,D,20090311,000000,88,111.5,88,108.5,91.9,0
+SGLY.US,D,20090312,000000,90.5,122,90.5,115,164,0
+SGLY.US,D,20090313,000000,103.5,121,92.5,111.5,724.8000000000001,0
+SGLY.US,D,20090316,000000,96.5,98.5,96.5,98.5,28,0
+SGLY.US,D,20090317,000000,96.5,108.5,95,108.5,95.60000000000001,0
+SGLY.US,D,20090318,000000,99,108,99,108,21.400000000000002,0
+SGLY.US,D,20090319,000000,99.5,132,99.5,109,409.70000000000005,0
+SGLY.US,D,20090320,000000,109,109,100,109,34,0
+SGLY.US,D,20090323,000000,109,112.5,101,112.5,114.30000000000001,0
+SGLY.US,D,20090324,000000,112.5,130,100,115,301.3,0
+SGLY.US,D,20090325,000000,108.5,118.5,100,118.5,38,0
+SGLY.US,D,20090326,000000,110,120,110,119,140,0
+SGLY.US,D,20090327,000000,119.5,134,119.5,130.5,100.2,0
+SGLY.US,D,20090330,000000,120,133.5,105,133.5,179,0
+SGLY.US,D,20090331,000000,114.5,136.5,107.5,135,161.8,0
+SGLY.US,D,20090401,000000,130,134,127,134,13.4,0
+SGLY.US,D,20090402,000000,134,134,119,125,43.900000000000006,0
+SGLY.US,D,20090403,000000,125,126,117,117,57.800000000000004,0
+SGLY.US,D,20090407,000000,109,134,108.5,130.5,57.900000000000006,0
+SGLY.US,D,20090408,000000,119,133,118,133,42,0
+SGLY.US,D,20090409,000000,138.5,138.5,115,135,80,0
+SGLY.US,D,20090413,000000,139,139,128,136,8,0
+SGLY.US,D,20090414,000000,119,129.5,119,123.5,26,0
+SGLY.US,D,20090415,000000,114,124.5,114,124.5,38,0
+SGLY.US,D,20090416,000000,117.5,126.5,114.5,126,59.400000000000006,0
+SGLY.US,D,20090417,000000,132,139.5,131,135,267.8,0
+SGLY.US,D,20090421,000000,125,129.5,123,129.5,742.5,0
+SGLY.US,D,20090422,000000,127.5,137,123,123,48.5,0
+SGLY.US,D,20090423,000000,122,122,116,122,24,0
+SGLY.US,D,20090424,000000,122,122.5,110,117.5,153.8,0
+SGLY.US,D,20090427,000000,120,130,120,122,256.6,0
+SGLY.US,D,20090428,000000,125,130,110,126,117.60000000000001,0
+SGLY.US,D,20090429,000000,127,135,127,135,179.5,0
+SGLY.US,D,20090430,000000,139.5,149.5,128,142.5,615.3000000000001,0
+SGLY.US,D,20090501,000000,160,183,150,170,2016.6000000000001,0
+SGLY.US,D,20090504,000000,182,188.5,170,170,674,0
+SGLY.US,D,20090505,000000,190,190,154,173,707.8000000000001,0
+SGLY.US,D,20090506,000000,180,187.5,160,180,372.3,0
+SGLY.US,D,20090507,000000,190,190,160,160,282.3,0
+SGLY.US,D,20090508,000000,161,167.5,160,167.5,47.2,0
+SGLY.US,D,20090511,000000,159,169.5,156,167,240,0
+SGLY.US,D,20090512,000000,154.5,169.5,154.5,169.5,46.800000000000004,0
+SGLY.US,D,20090515,000000,157.5,171,157.5,160.5,85.80000000000001,0
+SGLY.US,D,20090518,000000,160.5,168.5,151,151,46,0
+SGLY.US,D,20090519,000000,158,164,158,160,44.6,0
+SGLY.US,D,20090520,000000,165,168.5,157.5,157.5,100,0
+SGLY.US,D,20090522,000000,156.5,157,155,155,137.6,0
+SGLY.US,D,20090526,000000,162.5,162.5,156,156,48.1,0
+SGLY.US,D,20090527,000000,158,160,147.5,155,103,0
+SGLY.US,D,20090528,000000,167,170,149,161.5,698.6,0
+SGLY.US,D,20090529,000000,160,172.5,159.5,170,700.1,0
+SGLY.US,D,20090601,000000,169,175,162,165,240.5,0
+SGLY.US,D,20090602,000000,165,167.5,165,167.5,44,0
+SGLY.US,D,20090603,000000,162.5,162.5,160,160,100,0
+SGLY.US,D,20090604,000000,171.5,171.5,164,164,14,0
+SGLY.US,D,20090605,000000,174.5,174.5,155.5,157,89.9,0
+SGLY.US,D,20090608,000000,157.5,159.5,155,155,147.6,0
+SGLY.US,D,20090609,000000,171.5,171.5,155.5,168.5,18,0
+SGLY.US,D,20090610,000000,160,172,160,168,51.2,0
+SGLY.US,D,20090611,000000,163,167,162.5,162.5,70,0
+SGLY.US,D,20090612,000000,165,171.5,155,166,334.1,0
+SGLY.US,D,20090615,000000,164,165,157.5,157.5,133.6,0
+SGLY.US,D,20090616,000000,167.5,167.5,155,157,149,0
+SGLY.US,D,20090617,000000,147.5,158,138,157,95,0
+SGLY.US,D,20090618,000000,157.5,159,156.5,157,26.1,0
+SGLY.US,D,20090619,000000,144.5,144.5,144.5,144.5,4.3,0
+SGLY.US,D,20090622,000000,138.5,139,138,138,62,0
+SGLY.US,D,20090623,000000,149.5,149.5,140,142,287.5,0
+SGLY.US,D,20090624,000000,157,157,150,150,218,0
+SGLY.US,D,20090625,000000,142.5,152.5,142.5,150,533.6,0
+SGLY.US,D,20090626,000000,142.5,142.5,142.5,142.5,4,0
+SGLY.US,D,20090629,000000,150.5,150.5,142.5,145,108,0
+SGLY.US,D,20090630,000000,146,157,138,157,106,0
+SGLY.US,D,20090701,000000,142,142,142,142,4,0
+SGLY.US,D,20090702,000000,140.5,155,140,140.5,15,0
+SGLY.US,D,20090706,000000,149.5,149.5,141,141,10,0
+SGLY.US,D,20090707,000000,140,140,138,138,23.8,0
+SGLY.US,D,20090708,000000,125,125.5,125,125.5,8.9,0
+SGLY.US,D,20090709,000000,150,150,127.5,127.5,35.6,0
+SGLY.US,D,20090710,000000,127.5,140,127.5,140,71,0
+SGLY.US,D,20090713,000000,126.5,127,125,125.5,44,0
+SGLY.US,D,20090714,000000,140,150,125.5,137.5,213,0
+SGLY.US,D,20090715,000000,140,140,132.5,139.5,115.60000000000001,0
+SGLY.US,D,20090716,000000,135,145,134.5,137,74,0
+SGLY.US,D,20090717,000000,129,130,129,130,6,0
+SGLY.US,D,20090720,000000,135,144,125,142.5,281.40000000000003,0
+SGLY.US,D,20090721,000000,128.5,136,125.5,133,58.800000000000004,0
+SGLY.US,D,20090722,000000,133,139.5,126,127.5,107.80000000000001,0
+SGLY.US,D,20090723,000000,130.5,142.5,130.5,142.5,90.60000000000001,0
+SGLY.US,D,20090724,000000,130.5,144,129.5,137.5,130.1,0
+SGLY.US,D,20090727,000000,142.5,149.5,140,142.5,86.10000000000001,0
+SGLY.US,D,20090728,000000,145,148,145,145,82,0
+SGLY.US,D,20090729,000000,147.5,149.5,147.5,147.5,46.800000000000004,0
+SGLY.US,D,20090730,000000,149.5,153.5,147.5,149.5,145,0
+SGLY.US,D,20090731,000000,152.5,153.5,150,152.5,106.60000000000001,0
+SGLY.US,D,20090803,000000,153.5,162,153.5,162,110.5,0
+SGLY.US,D,20090804,000000,158.5,172,158.5,170,171,0
+SGLY.US,D,20090805,000000,165.5,167,160,160,27,0
+SGLY.US,D,20090806,000000,160.5,172.5,158,158,56,0
+SGLY.US,D,20090807,000000,159,172.5,157.5,165.5,78.60000000000001,0
+SGLY.US,D,20090810,000000,157.5,172.5,152,155.5,106.2,0
+SGLY.US,D,20090811,000000,155,172,151.5,165,44.1,0
+SGLY.US,D,20090812,000000,155,169,152.5,152.5,30,0
+SGLY.US,D,20090813,000000,152.5,158.5,151.5,151.5,192.60000000000002,0
+SGLY.US,D,20090814,000000,158.5,158.5,140.5,150,54,0
+SGLY.US,D,20090817,000000,141.5,141.5,140.5,140.5,22,0
+SGLY.US,D,20090818,000000,148.5,160,148,152,46,0
+SGLY.US,D,20090819,000000,150,157,149.5,149.5,20,0
+SGLY.US,D,20090820,000000,158.5,158.5,155,155,16,0
+SGLY.US,D,20090821,000000,155,170,154,159.5,123.2,0
+SGLY.US,D,20090824,000000,160,160,155,155.5,20,0
+SGLY.US,D,20090825,000000,157,157,156,156,5.1000000000000005,0
+SGLY.US,D,20090826,000000,155.5,157,153.5,153.5,27.8,0
+SGLY.US,D,20090827,000000,149.5,157.5,140.5,157.5,95,0
+SGLY.US,D,20090828,000000,155,160,154.5,155,70,0
+SGLY.US,D,20090831,000000,157,157,147,150,22.6,0
+SGLY.US,D,20090901,000000,149.5,149.5,141.5,141.5,4,0
+SGLY.US,D,20090902,000000,140.5,140.5,140.5,140.5,2,0
+SGLY.US,D,20090903,000000,146,148.5,140,148.5,78,0
+SGLY.US,D,20090904,000000,150,150,149.5,150,41,0
+SGLY.US,D,20090909,000000,155,159.5,141,141.5,132.9,0
+SGLY.US,D,20090910,000000,158.5,159.5,150,154,120,0
+SGLY.US,D,20090911,000000,160,169.5,155.5,155.5,451.70000000000005,0
+SGLY.US,D,20090914,000000,169,169.5,150.5,150.5,158,0
+SGLY.US,D,20090915,000000,159.5,164.5,155,155,38,0
+SGLY.US,D,20090916,000000,160,170,155.5,167,143.1,0
+SGLY.US,D,20090917,000000,165,183.5,165,171,472.1,0
+SGLY.US,D,20090918,000000,183,250,175,229,3179,0
+SGLY.US,D,20090921,000000,229,247.5,215,222,813.3000000000001,0
+SGLY.US,D,20090922,000000,224,224,183,192.5,1250.7,0
+SGLY.US,D,20090923,000000,195.5,210,183,183,260,0
+SGLY.US,D,20090924,000000,180,194,180,181,86,0
+SGLY.US,D,20090925,000000,181.5,192,180,187.5,385.6,0
+SGLY.US,D,20090928,000000,192.5,203,190,197,238.20000000000002,0
+SGLY.US,D,20090929,000000,189,189,180,180,176.5,0
+SGLY.US,D,20090930,000000,180,185.5,176,185.5,76.80000000000001,0
+SGLY.US,D,20091001,000000,186.5,186.5,172.5,172.5,101,0
+SGLY.US,D,20091002,000000,175,176,156,162.5,176.9,0
+SGLY.US,D,20091005,000000,162,170,161.5,165,243.4,0
+SGLY.US,D,20091006,000000,170,193.5,165.5,172.5,88.2,0
+SGLY.US,D,20091007,000000,186.5,192.5,167.5,176.5,133.20000000000002,0
+SGLY.US,D,20091008,000000,177,177.5,170.5,170.5,117.10000000000001,0
+SGLY.US,D,20091009,000000,169.5,171.5,169.5,171.5,13,0
+SGLY.US,D,20091012,000000,172.5,179,172.5,173,117.7,0
+SGLY.US,D,20091013,000000,170.5,172.5,170.5,170.5,59.2,0
+SGLY.US,D,20091014,000000,170.5,172,170.5,170.5,78,0
+SGLY.US,D,20091015,000000,169.5,170,169.5,169.5,24,0
+SGLY.US,D,20091016,000000,157,162.5,157,162.5,104,0
+SGLY.US,D,20091019,000000,169,173,168.5,173,100,0
+SGLY.US,D,20091020,000000,173,173.5,173,173.5,20,0
+SGLY.US,D,20091022,000000,157.5,192.5,157.5,167.5,206.70000000000002,0
+SGLY.US,D,20091023,000000,167.5,187,167.5,185.5,114.2,0
+SGLY.US,D,20091027,000000,167.5,168.5,161,161.5,51.300000000000004,0
+SGLY.US,D,20091028,000000,161.5,164,161.5,164,7.800000000000001,0
+SGLY.US,D,20091029,000000,165,167.5,165,167.5,46,0
+SGLY.US,D,20091030,000000,167.5,180.5,167.5,180.5,21.5,0
+SGLY.US,D,20091102,000000,183.5,195,183.5,195,92,0
+SGLY.US,D,20091103,000000,195,195,195,195,2.4000000000000004,0
+SGLY.US,D,20091104,000000,177.5,178.5,177.5,177.5,26,0
+SGLY.US,D,20091106,000000,182,182,182,182,2,0
+SGLY.US,D,20091109,000000,180,180,168,168,145,0
+SGLY.US,D,20091110,000000,175,179,170,170,56,0
+SGLY.US,D,20091111,000000,178.5,182,178.5,179,96,0
+SGLY.US,D,20091112,000000,177.5,177.5,177.5,177.5,2,0
+SGLY.US,D,20091113,000000,188.5,200,175,175,292.7,0
+SGLY.US,D,20091116,000000,184.5,184.5,184.5,184.5,3,0
+SGLY.US,D,20091117,000000,184.5,188.5,184.5,187,74.4,0
+SGLY.US,D,20091118,000000,185.5,186,175,185,61.2,0
+SGLY.US,D,20091120,000000,180,180,173,173,19,0
+SGLY.US,D,20091123,000000,182.5,182.5,170,175,75.3,0
+SGLY.US,D,20091124,000000,184.5,184.5,162.5,169,46,0
+SGLY.US,D,20091125,000000,170,179.5,170,179.5,59,0
+SGLY.US,D,20091127,000000,175,184.5,175,181.5,62,0
+SGLY.US,D,20091130,000000,175,179.5,175,179.5,25,0
+SGLY.US,D,20091201,000000,177,187.5,177,187.5,116,0
+SGLY.US,D,20091202,000000,185,185,182.5,182.5,49,0
+SGLY.US,D,20091203,000000,184,184.5,174,184.5,14,0
+SGLY.US,D,20091204,000000,172.5,175,172,175,230.5,0
+SGLY.US,D,20091207,000000,170,170,169,169,107.60000000000001,0
+SGLY.US,D,20091208,000000,161,165,161,162,62,0
+SGLY.US,D,20091209,000000,162,175,162,168.5,126.5,0
+SGLY.US,D,20091210,000000,175,175,171.5,171.5,6,0
+SGLY.US,D,20091211,000000,184.5,185,173,173,30,0
+SGLY.US,D,20091214,000000,167.5,169.5,167.5,168,12,0
+SGLY.US,D,20091215,000000,165,172,165,170.5,42.800000000000004,0
+SGLY.US,D,20091216,000000,169,169,168,168,70,0
+SGLY.US,D,20091217,000000,163.5,168.5,163.5,165,70.60000000000001,0
+SGLY.US,D,20091218,000000,165,165,162,162,31,0
+SGLY.US,D,20091221,000000,174,174,161.5,170,139.3,0
+SGLY.US,D,20091222,000000,171.5,175,171.5,174.5,48,0
+SGLY.US,D,20091223,000000,162.5,174.5,162.5,174.5,99.9,0
+SGLY.US,D,20091228,000000,162,174,161,161,73.10000000000001,0
+SGLY.US,D,20091229,000000,161,171,161,171,34,0
+SGLY.US,D,20091230,000000,167.5,169,162,163,59.5,0
+SGLY.US,D,20091231,000000,161.5,174.5,161.5,165.5,40,0
+SGLY.US,D,20100104,000000,165.5,175,164.5,175,110.80000000000001,0
+SGLY.US,D,20100105,000000,166,176,166,176,34,0
+SGLY.US,D,20100106,000000,167.5,175.5,167.5,175.5,44,0
+SGLY.US,D,20100107,000000,175.5,186,175.5,180,47.5,0
+SGLY.US,D,20100108,000000,173,185,168.5,168.5,31.3,0
+SGLY.US,D,20100111,000000,170,171,169,169,50,0
+SGLY.US,D,20100112,000000,179,179,166.5,166.5,4,0
+SGLY.US,D,20100113,000000,172,172,166,166,64,0
+SGLY.US,D,20100114,000000,166.5,166.5,166.5,166.5,20,0
+SGLY.US,D,20100115,000000,184.5,185,167,176,122,0
+SGLY.US,D,20100120,000000,170.5,181.5,166.5,181.5,37,0
+SGLY.US,D,20100121,000000,171,173,165,165,343.20000000000005,0
+SGLY.US,D,20100122,000000,168.5,175,165,165,147,0
+SGLY.US,D,20100125,000000,166,166,166,166,2,0
+SGLY.US,D,20100126,000000,174.5,174.5,174.5,174.5,2.9000000000000004,0
+SGLY.US,D,20100127,000000,172.5,172.5,170,170,66.10000000000001,0
+SGLY.US,D,20100128,000000,169.5,169.5,169.5,169.5,2.3000000000000003,0
+SGLY.US,D,20100129,000000,161,169.5,143,145,245.10000000000002,0
+SGLY.US,D,20100201,000000,150,155.5,148,148,44.400000000000006,0
+SGLY.US,D,20100202,000000,156.5,156.5,145.5,148,82.5,0
+SGLY.US,D,20100203,000000,157,157.5,156,156,16,0
+SGLY.US,D,20100204,000000,150,150,143,143,24,0
+SGLY.US,D,20100205,000000,143,143,142,143,66,0
+SGLY.US,D,20100209,000000,142,150,138.5,149.5,160,0
+SGLY.US,D,20100211,000000,149.5,149.5,142.5,149.5,19.5,0
+SGLY.US,D,20100212,000000,150.5,155,149.5,152,62.400000000000006,0
+SGLY.US,D,20100216,000000,155,155,153,153,10.8,0
+SGLY.US,D,20100218,000000,150,150,150,150,12.700000000000001,0
+SGLY.US,D,20100219,000000,173,173,168,168,6,0
+SGLY.US,D,20100222,000000,166.5,166.5,162,162,18.6,0
+SGLY.US,D,20100223,000000,156.5,156.5,141,153,18,0
+SGLY.US,D,20100225,000000,151,152.5,150,150,6,0
+SGLY.US,D,20100226,000000,151.5,151.5,151.5,151.5,2,0
+SGLY.US,D,20100302,000000,128,151,128,140.5,111.30000000000001,0
+SGLY.US,D,20100303,000000,128,151.5,128,151.5,6,0
+SGLY.US,D,20100304,000000,142.5,142.5,142.5,142.5,2,0
+SGLY.US,D,20100305,000000,150.5,151.5,149,151.5,64,0
+SGLY.US,D,20100308,000000,142.5,169,142.5,157.5,256.40000000000003,0
+SGLY.US,D,20100309,000000,165.5,165.5,155,162.5,226.5,0
+SGLY.US,D,20100310,000000,175.5,180,164.5,174,183.8,0
+SGLY.US,D,20100311,000000,166,168,166,168,6.4,0
+SGLY.US,D,20100312,000000,168,168,159,159,70,0
+SGLY.US,D,20100315,000000,180,223.5,177.5,215,4805.2,0
+SGLY.US,D,20100316,000000,225,247.5,199.5,210,3650.7000000000003,0
+SGLY.US,D,20100317,000000,213,240,211.5,213.5,2317.4,0
+SGLY.US,D,20100318,000000,210,210,188.5,192.5,1315.7,0
+SGLY.US,D,20100319,000000,197,197,181,181,400.6,0
+SGLY.US,D,20100322,000000,178,209,178,209,692.6,0
+SGLY.US,D,20100323,000000,212,219,203.5,215,1155.1000000000001,0
+SGLY.US,D,20100324,000000,210,215,210,212,286.40000000000003,0
+SGLY.US,D,20100325,000000,208.5,215,194.5,200,390.1,0
+SGLY.US,D,20100326,000000,247.5,247.5,196,196,416.1,0
+SGLY.US,D,20100329,000000,196.5,218,193.5,206.5,428,0
+SGLY.US,D,20100330,000000,209.5,210,200,200,93.2,0
+SGLY.US,D,20100331,000000,210,212.5,200,204.5,157,0
+SGLY.US,D,20100401,000000,195,199.5,188.5,194,290,0
+SGLY.US,D,20100405,000000,190.5,192.5,185,189,397.1,0
+SGLY.US,D,20100406,000000,189,195.5,167,189,904.4000000000001,0
+SGLY.US,D,20100407,000000,180,180,180,180,46,0
+SGLY.US,D,20100408,000000,175,191.5,175,184.5,193.5,0
+SGLY.US,D,20100409,000000,195,195,180,184,158.5,0
+SGLY.US,D,20100412,000000,184,185.5,175.5,175.5,119.2,0
+SGLY.US,D,20100413,000000,179.5,185,175,182,87.4,0
+SGLY.US,D,20100414,000000,179.5,185.5,179,181.5,106.5,0
+SGLY.US,D,20100415,000000,188,188,176,181.5,64.9,0
+SGLY.US,D,20100416,000000,177.5,184,177.5,177.5,63.2,0
+SGLY.US,D,20100419,000000,175.5,177.5,170,177.5,333.1,0
+SGLY.US,D,20100420,000000,177.5,177.5,170,177.5,112,0
+SGLY.US,D,20100421,000000,178.5,178.5,165,175,278.5,0
+SGLY.US,D,20100422,000000,170,173,170,170,49.2,0
+SGLY.US,D,20100423,000000,174.5,175,170,175,423.40000000000003,0
+SGLY.US,D,20100426,000000,177.5,177.5,171,174,100.5,0
+SGLY.US,D,20100427,000000,174.5,174.5,170,170,84.30000000000001,0
+SGLY.US,D,20100428,000000,171.5,177.5,170,170,145.20000000000002,0
+SGLY.US,D,20100429,000000,172.5,182.5,172.5,178,29.400000000000002,0
+SGLY.US,D,20100430,000000,167.5,178.5,162,178.5,304,0
+SGLY.US,D,20100503,000000,166.5,168,166.5,167.5,12,0
+SGLY.US,D,20100504,000000,170,170,169.5,170,66.4,0
+SGLY.US,D,20100505,000000,175,177,168,177,131.4,0
+SGLY.US,D,20100506,000000,167,175.5,155.5,166.5,506.90000000000003,0
+SGLY.US,D,20100507,000000,166,166,133.5,162.5,320.3,0
+SGLY.US,D,20100510,000000,166,166,152.5,159,142.8,0
+SGLY.US,D,20100511,000000,151,153,151,153,26,0
+SGLY.US,D,20100512,000000,156.5,156.5,151,151,32,0
+SGLY.US,D,20100513,000000,144,159.5,144,157.5,46.1,0
+SGLY.US,D,20100514,000000,150,155,149,153,114.9,0
+SGLY.US,D,20100517,000000,159,159,148.5,148.5,38.400000000000006,0
+SGLY.US,D,20100518,000000,145.5,150.5,145.5,150,176.3,0
+SGLY.US,D,20100519,000000,158.5,159,153.5,153.5,179.70000000000002,0
+SGLY.US,D,20100520,000000,146,154.5,145.5,145.5,418.20000000000005,0
+SGLY.US,D,20100521,000000,145.5,147,145.5,145.5,42.800000000000004,0
+SGLY.US,D,20100524,000000,145,145,142.5,142.5,7.6000000000000005,0
+SGLY.US,D,20100525,000000,140,140,130,132,170.20000000000002,0
+SGLY.US,D,20100526,000000,132,134,130,133.5,80,0
+SGLY.US,D,20100527,000000,146,146,142,142,21.3,0
+SGLY.US,D,20100528,000000,140,146.5,130.5,146.5,54,0
+SGLY.US,D,20100601,000000,147,152.5,147,152,42,0
+SGLY.US,D,20100602,000000,150.5,151.5,141.5,151.5,97.30000000000001,0
+SGLY.US,D,20100603,000000,152.5,164.5,152.5,161,52,0
+SGLY.US,D,20100604,000000,165,165,153,153,24,0
+SGLY.US,D,20100607,000000,155,155,153,153,62.900000000000006,0
+SGLY.US,D,20100608,000000,163.5,164,153,153.5,34.1,0
+SGLY.US,D,20100609,000000,163.5,163.5,153,155.5,12,0
+SGLY.US,D,20100610,000000,153,162,153,153,248.60000000000002,0
+SGLY.US,D,20100611,000000,153,159.5,153,153,40,0
+SGLY.US,D,20100614,000000,154,162.5,149.5,149.5,218,0
+SGLY.US,D,20100615,000000,143,150,138.5,142.5,510.3,0
+SGLY.US,D,20100617,000000,143,158,138.5,149.5,62,0
+SGLY.US,D,20100618,000000,139,155,134,140.5,88.7,0
+SGLY.US,D,20100621,000000,137,140.5,137,140,109.30000000000001,0
+SGLY.US,D,20100622,000000,135.5,148,135.5,135.5,46.400000000000006,0
+SGLY.US,D,20100624,000000,128,128,127.5,127.5,8.8,0
+SGLY.US,D,20100625,000000,130,143,130,135.5,29,0
+SGLY.US,D,20100628,000000,132,132,105.5,115,221.8,0
+SGLY.US,D,20100629,000000,117.5,125.5,117.5,121,16,0
+SGLY.US,D,20100630,000000,119,125,115,117.5,108.4,0
+SGLY.US,D,20100701,000000,115,120,115,120,24.6,0
+SGLY.US,D,20100706,000000,124,124.5,124,124.5,4,0
+SGLY.US,D,20100707,000000,125,125,120,120,18,0
+SGLY.US,D,20100708,000000,120,120,109,111.5,13.4,0
+SGLY.US,D,20100709,000000,115.5,122,115.5,115.5,61.400000000000006,0
+SGLY.US,D,20100712,000000,115.5,118,106,118,67.10000000000001,0
+SGLY.US,D,20100713,000000,116,117.5,115.5,117.5,67.5,0
+SGLY.US,D,20100715,000000,120,120,117.5,119,26,0
+SGLY.US,D,20100716,000000,106.5,116.5,105.5,116.5,24,0
+SGLY.US,D,20100719,000000,113.5,119.5,113.5,117,20,0
+SGLY.US,D,20100720,000000,118,119,118,119,4,0
+SGLY.US,D,20100722,000000,110.5,123.5,105.5,123,115,0
+SGLY.US,D,20100726,000000,116.5,116.5,115.5,116.5,58,0
+SGLY.US,D,20100727,000000,115.5,122.5,115,115,88.80000000000001,0
+SGLY.US,D,20100728,000000,121.5,122.5,117,117,62,0
+SGLY.US,D,20100729,000000,116.5,122,116.5,119.5,68,0
+SGLY.US,D,20100730,000000,117,117,106.5,110.5,57.6,0
+SGLY.US,D,20100802,000000,119,120,119,119,10,0
+SGLY.US,D,20100803,000000,107,121.5,107,120,48.6,0
+SGLY.US,D,20100804,000000,120,120,112.5,114,37.800000000000004,0
+SGLY.US,D,20100805,000000,115,120,115,120,40,0
+SGLY.US,D,20100806,000000,120,120.5,115,120,476,0
+SGLY.US,D,20100809,000000,122,132.5,122,132.5,72.4,0
+SGLY.US,D,20100810,000000,130.5,130.5,124,125.5,28.3,0
+SGLY.US,D,20100811,000000,125,132.5,120,120,657.9000000000001,0
+SGLY.US,D,20100812,000000,132,132,119,120,254,0
+SGLY.US,D,20100813,000000,125,129.5,125,129.5,298.3,0
+SGLY.US,D,20100816,000000,128.5,129.5,120,121.5,28,0
+SGLY.US,D,20100817,000000,121.5,129.5,121.5,129,16,0
+SGLY.US,D,20100818,000000,130,130,128.5,130,624.4000000000001,0
+SGLY.US,D,20100819,000000,131.5,132,130,131.5,51,0
+SGLY.US,D,20100823,000000,122.5,131,119.5,131,37.9,0
+SGLY.US,D,20100824,000000,122,125.5,113,122,91.7,0
+SGLY.US,D,20100825,000000,121.5,121.5,118,118,6,0
+SGLY.US,D,20100826,000000,118,122,115,117,71.4,0
+SGLY.US,D,20100827,000000,122.5,122.5,122.5,122.5,4,0
+SGLY.US,D,20100830,000000,120,120,114,114,40,0
+SGLY.US,D,20100831,000000,119.5,124,119.5,124,4,0
+SGLY.US,D,20100901,000000,123,125,122.5,122.5,164.60000000000002,0
+SGLY.US,D,20100902,000000,117.5,117.5,117.5,117.5,4,0
+SGLY.US,D,20100903,000000,124.5,124.5,124.5,124.5,2,0
+SGLY.US,D,20100907,000000,124,125,118,120,654,0
+SGLY.US,D,20100908,000000,120.5,124,119.5,123.5,348.6,0
+SGLY.US,D,20100909,000000,125,132,125,130,84,0
+SGLY.US,D,20100913,000000,130,130,129.5,129.5,4,0
+SGLY.US,D,20100914,000000,125,129.5,117.5,125.5,145.1,0
+SGLY.US,D,20100915,000000,118,127.5,117.5,125,65.4,0
+SGLY.US,D,20100916,000000,123,123,123,123,4,0
+SGLY.US,D,20100917,000000,115,127.5,114.5,121,18,0
+SGLY.US,D,20100920,000000,115,125,115,117,16.5,0
+SGLY.US,D,20100921,000000,116,128,116,118.5,20,0
+SGLY.US,D,20100922,000000,116.5,127,113,114,89.2,0
+SGLY.US,D,20100924,000000,115.5,127,115.5,124.5,14,0
+SGLY.US,D,20100927,000000,125,126.5,116,116,31.200000000000003,0
+SGLY.US,D,20100928,000000,129.5,129.5,124.5,124.5,4,0
+SGLY.US,D,20100929,000000,119,124.5,119,120.5,12,0
+SGLY.US,D,20101001,000000,116,128,115,126,98,0
+SGLY.US,D,20101004,000000,124,124,116.5,119.5,36,0
+SGLY.US,D,20101005,000000,119.5,119.5,115,115,56,0
+SGLY.US,D,20101006,000000,115,120,113,120,51.7,0
+SGLY.US,D,20101008,000000,114.5,119.5,114.5,119.5,4,0
+SGLY.US,D,20101011,000000,114,119.5,114,115.5,24,0
+SGLY.US,D,20101012,000000,115.5,115.5,115.5,115.5,4,0
+SGLY.US,D,20101013,000000,115.5,120,112,120,44.300000000000004,0
+SGLY.US,D,20101014,000000,117.5,119.5,111.5,119.5,24.900000000000002,0
+SGLY.US,D,20101015,000000,113,120,113,120,71.10000000000001,0
+SGLY.US,D,20101018,000000,119.5,125,114.5,114.5,45.2,0
+SGLY.US,D,20101020,000000,112.5,113.5,111.5,112.5,60,0
+SGLY.US,D,20101021,000000,116.5,116.5,116.5,116.5,4,0
+SGLY.US,D,20101022,000000,118,118,118,118,2,0
+SGLY.US,D,20101026,000000,113,113,111.5,111.5,39.5,0
+SGLY.US,D,20101028,000000,110.5,111,106,109,24.700000000000003,0
+SGLY.US,D,20101029,000000,105,114,105,113,55.2,0
+SGLY.US,D,20101101,000000,113.5,113.5,113.5,113.5,17.400000000000002,0
+SGLY.US,D,20101102,000000,111.5,117.5,111.5,117,63.6,0
+SGLY.US,D,20101103,000000,117,117,113,113,6,0
+SGLY.US,D,20101104,000000,105.5,130,105,115.5,168,0
+SGLY.US,D,20101105,000000,127,132.5,121,124,396.5,0
+SGLY.US,D,20101108,000000,120,132.5,111.5,121.5,227.20000000000002,0
+SGLY.US,D,20101109,000000,117.5,140.5,116.5,123.5,163.4,0
+SGLY.US,D,20101110,000000,127,127.5,112.5,127.5,29.200000000000003,0
+SGLY.US,D,20101111,000000,127.5,168,127.5,157.5,674.2,0
+SGLY.US,D,20101112,000000,159.5,162.5,151.5,158,82.5,0
+SGLY.US,D,20101115,000000,158.5,159,152,156,62.800000000000004,0
+SGLY.US,D,20101116,000000,150,155,126.5,126.5,304.7,0
+SGLY.US,D,20101117,000000,130,146,130,146,57,0
+SGLY.US,D,20101118,000000,155,155,140,145,97.4,0
+SGLY.US,D,20101119,000000,142.5,148.5,135,135,86.60000000000001,0
+SGLY.US,D,20101122,000000,143.5,155,136.5,139,86,0
+SGLY.US,D,20101123,000000,135.5,139,135,138.5,50,0
+SGLY.US,D,20101124,000000,139.5,157,134,151,192,0
+SGLY.US,D,20101126,000000,151,151,130,132,64.7,0
+SGLY.US,D,20101129,000000,134.5,136,110,115,380.8,0
+SGLY.US,D,20101130,000000,113,124,111,115,52.2,0
+SGLY.US,D,20101201,000000,115,118,115,118,28,0
+SGLY.US,D,20101202,000000,115.5,117,106.5,107.5,120.80000000000001,0
+SGLY.US,D,20101203,000000,112.5,122,108.5,121,60.400000000000006,0
+SGLY.US,D,20101206,000000,121,121,114.5,120.5,78.80000000000001,0
+SGLY.US,D,20101207,000000,121,121,112.5,113.5,116,0
+SGLY.US,D,20101208,000000,113,119,112.5,112.5,49.6,0
+SGLY.US,D,20101209,000000,118,119,118,119,14,0
+SGLY.US,D,20101210,000000,124,124,112.5,116,70.10000000000001,0
+SGLY.US,D,20101213,000000,113.5,120,112.5,113,69.5,0
+SGLY.US,D,20101214,000000,115,124.5,113,124.5,93.2,0
+SGLY.US,D,20101216,000000,121.5,124,121,124,40,0
+SGLY.US,D,20101217,000000,126.5,126.5,126.5,126.5,4,0
+SGLY.US,D,20101220,000000,126.5,126.5,115.5,115.5,75,0
+SGLY.US,D,20101221,000000,124.5,124.5,117.5,117.5,62.800000000000004,0
+SGLY.US,D,20101222,000000,115,123,113,113,157.3,0
+SGLY.US,D,20101223,000000,120,120,113,119.5,28.5,0
+SGLY.US,D,20101227,000000,113,121.5,112.5,117.5,163.10000000000002,0
+SGLY.US,D,20101228,000000,119.5,125,108.5,108.5,204.70000000000002,0
+SGLY.US,D,20101229,000000,121,129.5,109,120,348.6,0
+SGLY.US,D,20101230,000000,114,119.5,114,119.5,81.9,0
+SGLY.US,D,20101231,000000,117.5,123.5,112.5,119,194.5,0
+SGLY.US,D,20110103,000000,121.5,126,119,122,69,0
+SGLY.US,D,20110104,000000,126,126,123,123,90.60000000000001,0
+SGLY.US,D,20110105,000000,123.5,124,123.5,124,29.8,0
+SGLY.US,D,20110106,000000,125,125,120.5,124,21.400000000000002,0
+SGLY.US,D,20110107,000000,120.5,121,120.5,120.5,314,0
+SGLY.US,D,20110110,000000,121.5,121.5,114.5,120,64.4,0
+SGLY.US,D,20110111,000000,117.5,117.5,117.5,117.5,110,0
+SGLY.US,D,20110112,000000,124,124,117.5,117.5,62,0
+SGLY.US,D,20110114,000000,123.5,123.5,123.5,123.5,8.5,0
+SGLY.US,D,20110119,000000,118,119,117.5,117.5,23,0
+SGLY.US,D,20110120,000000,117.5,117.5,117.5,117.5,143.3,0
+SGLY.US,D,20110121,000000,115,115,114.5,114.5,4,0
+SGLY.US,D,20110124,000000,114.5,116.5,114,114,67.60000000000001,0
+SGLY.US,D,20110125,000000,114.5,114.5,114,114,28,0
+SGLY.US,D,20110126,000000,117.5,122,113.5,113.5,74.7,0
+SGLY.US,D,20110128,000000,113.5,113.5,113.5,113.5,12,0
+SGLY.US,D,20110131,000000,119,119,119,119,12,0
+SGLY.US,D,20110201,000000,113.5,119,111,119,120.80000000000001,0
+SGLY.US,D,20110204,000000,110,110.5,110,110.5,6,0
+SGLY.US,D,20110207,000000,117,117,110,110.5,70,0
+SGLY.US,D,20110208,000000,110,110.5,109,110.5,12,0
+SGLY.US,D,20110209,000000,109.5,110,109,109,14,0
+SGLY.US,D,20110210,000000,115,121,110,110,119.9,0
+SGLY.US,D,20110211,000000,109,109.5,109,109.5,27.5,0
+SGLY.US,D,20110214,000000,109.5,110.5,109,109.5,22,0
+SGLY.US,D,20110215,000000,109.5,109.5,109.5,109.5,52,0
+SGLY.US,D,20110216,000000,113,123.5,108.5,123.5,409.6,0
+SGLY.US,D,20110217,000000,119.5,122.5,111.5,122,80,0
+SGLY.US,D,20110218,000000,113,117,112.5,117,62.7,0
+SGLY.US,D,20110223,000000,114,114,113,113,50,0
+SGLY.US,D,20110224,000000,113,113,110,110,6.2,0
+SGLY.US,D,20110225,000000,110,118.5,110,110,26.6,0
+SGLY.US,D,20110228,000000,110.5,117,106.5,107.5,207,0
+SGLY.US,D,20110301,000000,107.5,113.5,107.5,113.5,24.400000000000002,0
+SGLY.US,D,20110302,000000,113,113,108.5,109,14,0
+SGLY.US,D,20110303,000000,109,114,109,114,30.6,0
+SGLY.US,D,20110304,000000,118.5,118.5,111,111,29,0
+SGLY.US,D,20110307,000000,112,112,111,111,16.8,0
+SGLY.US,D,20110308,000000,111,111,111,111,2,0
+SGLY.US,D,20110310,000000,111.5,111.5,107.5,107.5,147,0
+SGLY.US,D,20110311,000000,106.5,106.5,106.5,106.5,10,0
+SGLY.US,D,20110314,000000,108,113.5,107,107,39,0
+SGLY.US,D,20110315,000000,106.5,118,106.5,107.5,175,0
+SGLY.US,D,20110316,000000,106,106,103,103,68,0
+SGLY.US,D,20110317,000000,103,105,103,105,15,0
+SGLY.US,D,20110318,000000,104,104,104,104,10,0
+SGLY.US,D,20110321,000000,104,105,104,105,46,0
+SGLY.US,D,20110322,000000,105,105,103,103,19.3,0
+SGLY.US,D,20110323,000000,103.5,103.5,103,103,4,0
+SGLY.US,D,20110324,000000,104,104,104,104,5,0
+SGLY.US,D,20110328,000000,111,111,111,111,4.800000000000001,0
+SGLY.US,D,20110329,000000,104.5,106,104,106,10,0
+SGLY.US,D,20110330,000000,104.5,108.5,104,107.5,32,0
+SGLY.US,D,20110401,000000,105.5,105.5,105.5,105.5,10.8,0
+SGLY.US,D,20110404,000000,104,104,104,104,19.700000000000003,0
+SGLY.US,D,20110405,000000,103,103.5,103,103,37.2,0
+SGLY.US,D,20110406,000000,111,113,103.5,111.5,122,0
+SGLY.US,D,20110408,000000,106.5,106.5,106.5,106.5,4,0
+SGLY.US,D,20110411,000000,105.5,107.5,101,101,83.2,0
+SGLY.US,D,20110412,000000,101,104,95.5,95.5,187.4,0
+SGLY.US,D,20110413,000000,97.5,97.5,97.5,97.5,4,0
+SGLY.US,D,20110414,000000,102.5,109.5,95,106,164.8,0
+SGLY.US,D,20110415,000000,99,99.5,88.5,93,118.80000000000001,0
+SGLY.US,D,20110418,000000,94,100,93,96.5,40.300000000000004,0
+SGLY.US,D,20110419,000000,117.5,161,115,143.5,4491,0
+SGLY.US,D,20110420,000000,142.5,142.5,119.5,119.5,978.6,0
+SGLY.US,D,20110421,000000,119.5,120,108,117.5,345.1,0
+SGLY.US,D,20110425,000000,114,114.5,110.5,111.5,73.9,0
+SGLY.US,D,20110426,000000,115,120,106.5,107.5,282.90000000000003,0
+SGLY.US,D,20110427,000000,110.5,122.5,110.5,111.5,320,0
+SGLY.US,D,20110428,000000,110.5,110.5,101,105.5,241.8,0
+SGLY.US,D,20110429,000000,110,110,101,101,86.80000000000001,0
+SGLY.US,D,20110502,000000,106,108.5,102.5,102.5,52.300000000000004,0
+SGLY.US,D,20110503,000000,102.5,112.5,102.5,110,280.2,0
+SGLY.US,D,20110504,000000,108,112.5,108,112.5,18.900000000000002,0
+SGLY.US,D,20110505,000000,110,110,104,104,42.6,0
+SGLY.US,D,20110506,000000,111.5,117.5,108,110.5,234.20000000000002,0
+SGLY.US,D,20110509,000000,115.5,122.5,102.5,112.5,425.20000000000005,0
+SGLY.US,D,20110510,000000,111,120,111,117.5,61,0
+SGLY.US,D,20110512,000000,115,115,105.5,105.5,56,0
+SGLY.US,D,20110513,000000,105.5,105.5,105.5,105.5,2,0
+SGLY.US,D,20110516,000000,106,110,104,104.5,46.300000000000004,0
+SGLY.US,D,20110517,000000,109.5,115,104,104,90,0
+SGLY.US,D,20110519,000000,113,115,103.5,115,178.3,0
+SGLY.US,D,20110520,000000,113.5,122.5,111,120,225.5,0
+SGLY.US,D,20110525,000000,112.5,112.5,106.5,109.5,26,0
+SGLY.US,D,20110527,000000,107,119,106.5,115.5,72.3,0
+SGLY.US,D,20110531,000000,110,113.5,108,111,71.10000000000001,0
+SGLY.US,D,20110602,000000,116.5,116.5,106.5,106.5,57.900000000000006,0
+SGLY.US,D,20110603,000000,104.5,116.5,103,104,323,0
+SGLY.US,D,20110606,000000,103,104,97,100,224,0
+SGLY.US,D,20110608,000000,99.5,102,95.5,95.5,44,0
+SGLY.US,D,20110609,000000,94,98.5,94,94.5,52.800000000000004,0
+SGLY.US,D,20110610,000000,94.5,102.5,94,94,33,0
+SGLY.US,D,20110613,000000,98,98,94,94,22.3,0
+SGLY.US,D,20110614,000000,97.5,97.5,82.5,82.5,567.2,0
+SGLY.US,D,20110615,000000,85,85,82.5,82.5,96,0
+SGLY.US,D,20110616,000000,82.5,83.5,82.5,82.5,80.30000000000001,0
+SGLY.US,D,20110617,000000,80,80,80,80,4,0
+SGLY.US,D,20110620,000000,78,78,60,64,853.9000000000001,0
+SGLY.US,D,20110621,000000,67.5,73.5,62.5,68.5,306.5,0
+SGLY.US,D,20110622,000000,68,69.5,68,69.5,50,0
+SGLY.US,D,20110623,000000,69.5,72.5,68,72.5,33,0
+SGLY.US,D,20110624,000000,113.5,113.5,81,89.5,1071.3,0
+SGLY.US,D,20110627,000000,100,100,90,92.5,288.5,0
+SGLY.US,D,20110628,000000,91,91,75,82,208.70000000000002,0
+SGLY.US,D,20110629,000000,79.5,79.5,77.5,78,59.800000000000004,0
+SGLY.US,D,20110630,000000,75,80.5,69,72.5,314.6,0
+SGLY.US,D,20110701,000000,73,75,70.5,70.5,46.300000000000004,0
+SGLY.US,D,20110706,000000,69.5,74,69,69,24,0
+SGLY.US,D,20110707,000000,72,74,70,73,74,0
+SGLY.US,D,20110708,000000,70.5,73,70.5,71.5,46,0
+SGLY.US,D,20110711,000000,73,84,73,80,151.9,0
+SGLY.US,D,20110712,000000,80.5,80.5,80.5,80.5,2,0
+SGLY.US,D,20110713,000000,80.5,84,74,76.5,73.5,0
+SGLY.US,D,20110715,000000,73.5,75,72.5,73,172,0
+SGLY.US,D,20110718,000000,72.5,72.5,70,71,36,0
+SGLY.US,D,20110719,000000,84,93.5,71,88.5,456.70000000000005,0
+SGLY.US,D,20110720,000000,89,232.5,81,221.5,28277.2,0
+SGLY.US,D,20110721,000000,230,458,215.5,316,91218.5,0
+SGLY.US,D,20110722,000000,315,407.5,315,337.5,48419.5,0
+SGLY.US,D,20110725,000000,329,329.5,238,248.5,19770.100000000002,0
+SGLY.US,D,20110726,000000,250,275,225.5,233,13381.6,0
+SGLY.US,D,20110727,000000,236.5,291.5,233,267,21035.7,0
+SGLY.US,D,20110728,000000,265,319.5,262.5,301,28906.300000000003,0
+SGLY.US,D,20110729,000000,285,300,260,284.5,8435,0
+SGLY.US,D,20110801,000000,294.5,310,280,287.5,4113.7,0
+SGLY.US,D,20110802,000000,284.5,292,241.5,254.5,5430.6,0
+SGLY.US,D,20110803,000000,290,290,242.5,276,7393,0
+SGLY.US,D,20110804,000000,267.5,270,226.5,230,3424.6000000000004,0
+SGLY.US,D,20110805,000000,234,260,215,226.5,2853.8,0
+SGLY.US,D,20110808,000000,210.5,213,179.5,190.5,2231.4,0
+SGLY.US,D,20110809,000000,218.5,218.5,177,186,2731.8,0
+SGLY.US,D,20110810,000000,185,212.5,185,188.5,1147,0
+SGLY.US,D,20110811,000000,194.5,205.5,188,199.5,2273.6,0
+SGLY.US,D,20110812,000000,208,208,192.5,198,1496.2,0
+SGLY.US,D,20110815,000000,192.5,210.5,190,198,1277.2,0
+SGLY.US,D,20110816,000000,198.5,198.5,195,196.5,567.8000000000001,0
+SGLY.US,D,20110817,000000,195,196,182.5,191,724.1,0
+SGLY.US,D,20110818,000000,182.5,191.5,171,175.5,781.5,0
+SGLY.US,D,20110819,000000,167.5,178,166,173,1058.4,0
+SGLY.US,D,20110822,000000,180.5,195,160.5,168,1286.9,0
+SGLY.US,D,20110823,000000,170,174.5,155,159.5,493.6,0
+SGLY.US,D,20110824,000000,157.5,171.5,144,148.5,1329.1000000000001,0
+SGLY.US,D,20110825,000000,149.5,155,133,142.5,971,0
+SGLY.US,D,20110826,000000,138,144.5,129,138,606.2,0
+SGLY.US,D,20110829,000000,140.5,159.5,133,150,2291.5,0
+SGLY.US,D,20110830,000000,147,155.5,147,149,624.3000000000001,0
+SGLY.US,D,20110831,000000,148.5,150,134,144.5,888.3000000000001,0
+SGLY.US,D,20110901,000000,151.5,155.5,142.5,147.5,305.2,0
+SGLY.US,D,20110902,000000,143,148.5,139.5,147.5,71,0
+SGLY.US,D,20110906,000000,141,159.5,140,152.5,961.6,0
+SGLY.US,D,20110907,000000,155.5,159.5,141.5,156.5,417.1,0
+SGLY.US,D,20110908,000000,160,163.5,150,152.5,836.9000000000001,0
+SGLY.US,D,20110909,000000,149.5,155.5,142,143,185.60000000000002,0
+SGLY.US,D,20110912,000000,139.5,147.5,125.5,134.5,365.40000000000003,0
+SGLY.US,D,20110913,000000,135,142.5,122.5,140.5,284.8,0
+SGLY.US,D,20110914,000000,140,151,128.5,148,328.40000000000003,0
+SGLY.US,D,20110915,000000,148.5,150,130.5,144,137.20000000000002,0
+SGLY.US,D,20110916,000000,152.5,152.5,140.5,150,158.8,0
+SGLY.US,D,20110919,000000,145,145,135.5,139.5,214.8,0
+SGLY.US,D,20110920,000000,141.5,145.5,140,144,139.8,0
+SGLY.US,D,20110921,000000,146,146,133,134,158,0
+SGLY.US,D,20110922,000000,133.5,142,116,117.5,447.6,0
+SGLY.US,D,20110923,000000,134,134,121,125,193.5,0
+SGLY.US,D,20110926,000000,124.5,147,109,115,1848.1000000000001,0
+SGLY.US,D,20110927,000000,110.5,131,107.5,111,527.2,0
+SGLY.US,D,20110928,000000,116.5,116.5,104.5,106.5,338.6,0
+SGLY.US,D,20110929,000000,111.5,112.5,98,108,250.20000000000002,0
+SGLY.US,D,20110930,000000,98.5,108,98.5,105.5,208,0
+SGLY.US,D,20111003,000000,103,107,88.5,100,744.8000000000001,0
+SGLY.US,D,20111004,000000,98.5,99.5,86,97,110,0
+SGLY.US,D,20111005,000000,98,98,92.5,95,172,0
+SGLY.US,D,20111006,000000,96.5,96.5,85,90,551.7,0
+SGLY.US,D,20111007,000000,95,95,89,92,240.9,0
+SGLY.US,D,20111010,000000,90,94.5,87.5,92.5,456.5,0
+SGLY.US,D,20111011,000000,92.5,101.5,91,95.5,450.3,0
+SGLY.US,D,20111012,000000,97.5,120,97.5,112.5,1046.9,0
+SGLY.US,D,20111013,000000,112.5,117.5,106,112.5,310.5,0
+SGLY.US,D,20111014,000000,116.5,117,107.5,107.5,129.3,0
+SGLY.US,D,20111017,000000,107,110,100,106.5,145,0
+SGLY.US,D,20111018,000000,105,109.5,101,107.5,180,0
+SGLY.US,D,20111019,000000,111,116,102.5,109.5,247.10000000000002,0
+SGLY.US,D,20111020,000000,104,110,103.5,107.5,90,0
+SGLY.US,D,20111021,000000,110,110.5,92.5,92.5,347.90000000000003,0
+SGLY.US,D,20111024,000000,92.5,102.5,92.5,97,139,0
+SGLY.US,D,20111025,000000,95.5,104.5,85,85,987.7,0
+SGLY.US,D,20111026,000000,93.5,96,83,89,707.1,0
+SGLY.US,D,20111027,000000,94,94,84,87.5,113,0
+SGLY.US,D,20111028,000000,87.5,91.5,78,84,610.1,0
+SGLY.US,D,20111031,000000,86,86,78,84,186.9,0
+SGLY.US,D,20111101,000000,79.5,85,76,84,609.8000000000001,0
+SGLY.US,D,20111102,000000,116,173.5,100,155.5,17099.5,0
+SGLY.US,D,20111103,000000,160,199.5,145,153,13764.900000000001,0
+SGLY.US,D,20111104,000000,150.5,153,125,134.5,2520,0
+SGLY.US,D,20111107,000000,132,134.5,116,129,1059.9,0
+SGLY.US,D,20111108,000000,131.5,148,130,135,1557.8000000000002,0
+SGLY.US,D,20111109,000000,142,142,130,134,612.3000000000001,0
+SGLY.US,D,20111110,000000,128,134.5,117,128,644.6,0
+SGLY.US,D,20111111,000000,128.5,128.5,117,117.5,233,0
+SGLY.US,D,20111114,000000,129,129,119,128,327.20000000000005,0
+SGLY.US,D,20111115,000000,125.5,128.5,117.5,121,445.40000000000003,0
+SGLY.US,D,20111116,000000,120.5,126.5,119,121,151,0
+SGLY.US,D,20111117,000000,122,132.5,115.5,120.5,1184.2,0
+SGLY.US,D,20111118,000000,122.5,124,115.5,120,412.70000000000005,0
+SGLY.US,D,20111121,000000,121,124,108,115,586.2,0
+SGLY.US,D,20111122,000000,110,116,106,108.5,204.20000000000002,0
+SGLY.US,D,20111123,000000,140,145,113.5,118.5,3935.3,0
+SGLY.US,D,20111125,000000,116.5,120,106,111,619.1,0
+SGLY.US,D,20111128,000000,117,117.5,100,106.5,542,0
+SGLY.US,D,20111129,000000,105,109,100,104,303.7,0
+SGLY.US,D,20111130,000000,105,110.5,100,107.5,608.5,0
+SGLY.US,D,20111201,000000,106,111.5,104.5,110.5,295.8,0
+SGLY.US,D,20111202,000000,111,119,108,114,564.9,0
+SGLY.US,D,20111205,000000,114,115.5,110,115.5,136.6,0
+SGLY.US,D,20111206,000000,112.5,115.5,108,112,298.3,0
+SGLY.US,D,20111207,000000,108.5,112.5,107,110,98,0
+SGLY.US,D,20111208,000000,105,113,101,109,330,0
+SGLY.US,D,20111209,000000,106.5,111,103,107,298,0
+SGLY.US,D,20111212,000000,108.5,111.5,101.5,105.5,336.6,0
+SGLY.US,D,20111213,000000,105,108,102,106,564,0
+SGLY.US,D,20111214,000000,102,124.5,101,118,558.9,0
+SGLY.US,D,20111215,000000,117.5,127,110,115.5,387,0
+SGLY.US,D,20111216,000000,112,121.5,108.5,109.5,267,0
+SGLY.US,D,20111219,000000,110,125,109.5,112.5,348.8,0
+SGLY.US,D,20111220,000000,111,122.5,111,116.5,348.40000000000003,0
+SGLY.US,D,20111221,000000,115,122,114,117.5,106,0
+SGLY.US,D,20111222,000000,114.5,119.5,113.5,117.5,255,0
+SGLY.US,D,20111223,000000,115,122,113.5,120,286.90000000000003,0
+SGLY.US,D,20111227,000000,120.5,122,106.5,111,902.4000000000001,0
+SGLY.US,D,20111228,000000,108.5,111.5,103.5,104,338.8,0
+SGLY.US,D,20111229,000000,105,116.5,102.5,113.5,234.5,0
+SGLY.US,D,20111230,000000,114.5,114.5,105,110,187.5,0
+SGLY.US,D,20120103,000000,109.5,114,105,111,230.9,0
+SGLY.US,D,20120104,000000,111,116.5,107,113,125.2,0
+SGLY.US,D,20120105,000000,113,118,113,117.5,218.10000000000002,0
+SGLY.US,D,20120106,000000,117,117.5,111,115.5,131.1,0
+SGLY.US,D,20120109,000000,110.5,114.5,109,113.5,144.8,0
+SGLY.US,D,20120110,000000,110.5,115,108.5,111.5,138,0
+SGLY.US,D,20120111,000000,108,112.5,105.5,110,187,0
+SGLY.US,D,20120112,000000,107,118,106.5,116,371.5,0
+SGLY.US,D,20120113,000000,109.5,117.5,108,115,427.1,0
+SGLY.US,D,20120117,000000,109,138,107.5,123,845.8000000000001,0
+SGLY.US,D,20120118,000000,121.5,124.5,117.5,122,335.40000000000003,0
+SGLY.US,D,20120119,000000,122.5,142.5,120,123.5,1371.8000000000002,0
+SGLY.US,D,20120120,000000,115.5,137.5,115,132.5,825.8000000000001,0
+SGLY.US,D,20120123,000000,129.5,155,128,145.5,2004.8000000000002,0
+SGLY.US,D,20120124,000000,146,165,139,159,2835.4,0
+SGLY.US,D,20120125,000000,158.5,174.5,150,152.5,2431.3,0
+SGLY.US,D,20120126,000000,143,154.5,130.5,138,2061.5,0
+SGLY.US,D,20120127,000000,138,146,138,142.5,338.20000000000005,0
+SGLY.US,D,20120130,000000,143.5,143.5,139,140.5,72,0
+SGLY.US,D,20120131,000000,138,142,130,141.5,722.7,0
+SGLY.US,D,20120201,000000,142,143.5,140,143,231,0
+SGLY.US,D,20120202,000000,141.5,155,141.5,151.5,865.1,0
+SGLY.US,D,20120203,000000,147.5,153,139,152,406.70000000000005,0
+SGLY.US,D,20120206,000000,142,160,142,156,712.1,0
+SGLY.US,D,20120207,000000,153.5,157.5,146,157.5,737.3000000000001,0
+SGLY.US,D,20120208,000000,161,162,153.5,160,494.70000000000005,0
+SGLY.US,D,20120209,000000,157,160,146,152.5,271.5,0
+SGLY.US,D,20120210,000000,154,156.5,143.5,154,223.9,0
+SGLY.US,D,20120213,000000,152.5,154,149,152.5,54,0
+SGLY.US,D,20120214,000000,150,214,147,186.5,10906.400000000001,0
+SGLY.US,D,20120215,000000,187.5,187.5,153.5,160.5,3547.6000000000004,0
+SGLY.US,D,20120216,000000,158,161.5,151.5,153,461.8,0
+SGLY.US,D,20120217,000000,159.5,159.5,154,157.5,440.70000000000005,0
+SGLY.US,D,20120221,000000,158,161,154,157.5,228.4,0
+SGLY.US,D,20120222,000000,155,163,153,159,711.8000000000001,0
+SGLY.US,D,20120223,000000,155,167.5,150.5,164,897.7,0
+SGLY.US,D,20120224,000000,166,167,163.5,166,181.3,0
+SGLY.US,D,20120227,000000,162,166,155,161.5,256,0
+SGLY.US,D,20120228,000000,158.5,160,145,147.5,891.9000000000001,0
+SGLY.US,D,20120229,000000,146.5,155.5,142.5,146,794.7,0
+SGLY.US,D,20120301,000000,146,146.5,135.5,141,812.2,0
+SGLY.US,D,20120302,000000,140.5,147,125,129,1303.3000000000002,0
+SGLY.US,D,20120305,000000,129.5,129.5,118.5,125,793.1,0
+SGLY.US,D,20120306,000000,124.5,131.5,120.5,129,261,0
+SGLY.US,D,20120307,000000,125,134.5,125,134,375,0
+SGLY.US,D,20120308,000000,134,137,130.5,135.5,128.20000000000002,0
+SGLY.US,D,20120309,000000,138.5,139,130,136,305.2,0
+SGLY.US,D,20120312,000000,133.5,136,131.5,134.5,151.3,0
+SGLY.US,D,20120313,000000,131.5,137.5,129,133.5,598.8000000000001,0
+SGLY.US,D,20120314,000000,136.5,136.5,129,135.5,316.40000000000003,0
+SGLY.US,D,20120315,000000,132,136,129,132.5,534.9,0
+SGLY.US,D,20120316,000000,135.5,151,133.5,137.5,722.8000000000001,0
+SGLY.US,D,20120319,000000,135.5,146,133,142,316.70000000000005,0
+SGLY.US,D,20120320,000000,140,140,133,135,480.40000000000003,0
+SGLY.US,D,20120321,000000,135,137,131,136,131,0
+SGLY.US,D,20120322,000000,135,135,127.5,128.5,163.60000000000002,0
+SGLY.US,D,20120323,000000,127.5,132,125,128,195.10000000000002,0
+SGLY.US,D,20120326,000000,128.5,130,120.5,121,355.40000000000003,0
+SGLY.US,D,20120327,000000,121,126,111.5,121,74.3,0
+SGLY.US,D,20120328,000000,119.5,122,115.5,119,76,0
+SGLY.US,D,20120329,000000,119,120.5,110,117.5,559.4,0
+SGLY.US,D,20120330,000000,118.5,119,112.5,117,235,0
+SGLY.US,D,20120402,000000,111.5,123,111.5,122.5,408.6,0
+SGLY.US,D,20120403,000000,122.5,124.5,114,119.5,356,0
+SGLY.US,D,20120404,000000,120.5,133.5,113.5,125,959.2,0
+SGLY.US,D,20120405,000000,121.5,134,117.5,131.5,734.2,0
+SGLY.US,D,20120409,000000,125,126,122.5,125,372.70000000000005,0
+SGLY.US,D,20120410,000000,132,139.5,125,132.5,517.9,0
+SGLY.US,D,20120411,000000,132,204,125,199,14758.800000000001,0
+SGLY.US,D,20120412,000000,221,286.5,175,179.5,58062.100000000006,0
+SGLY.US,D,20120413,000000,177.5,184,156.5,163.5,3935.7000000000003,0
+SGLY.US,D,20120416,000000,159.5,166.5,152,162.5,1477,0
+SGLY.US,D,20120417,000000,164,178,155.5,164.5,2619.5,0
+SGLY.US,D,20120418,000000,162.5,163,150.5,152.5,715.9000000000001,0
+SGLY.US,D,20120419,000000,150.5,155,130.5,132,1320.6000000000001,0
+SGLY.US,D,20120420,000000,131.5,143.5,131,135.5,866,0
+SGLY.US,D,20120423,000000,133.5,145,128.5,132.5,1446.1000000000001,0
+SGLY.US,D,20120424,000000,133.5,141.5,130,132,915.2,0
+SGLY.US,D,20120425,000000,129.5,176.5,129.5,160,13478.2,0
+SGLY.US,D,20120426,000000,159,204,146,171.5,14100.2,0
+SGLY.US,D,20120427,000000,168.5,171,151,152.5,2419.4,0
+SGLY.US,D,20120430,000000,150.5,151.5,142.5,145.5,1059,0
+SGLY.US,D,20120501,000000,145.5,157.5,145.5,150,1048.9,0
+SGLY.US,D,20120502,000000,151,172,149,155.5,3543.8,0
+SGLY.US,D,20120503,000000,156,162.5,150.5,154,447,0
+SGLY.US,D,20120504,000000,155,155,147.5,148,431.3,0
+SGLY.US,D,20120507,000000,150.5,154.5,148,149.5,324.5,0
+SGLY.US,D,20120508,000000,148.5,148.5,132.5,133,1336.4,0
+SGLY.US,D,20120509,000000,130.5,141.5,130.5,140.5,486.40000000000003,0
+SGLY.US,D,20120510,000000,144,144,131,136,301.3,0
+SGLY.US,D,20120511,000000,137.5,144.5,132.5,136.5,326.3,0
+SGLY.US,D,20120514,000000,133,133,127,130.5,375.6,0
+SGLY.US,D,20120515,000000,127,131,117,124,510.1,0
+SGLY.US,D,20120516,000000,121,121,117.5,118,256.7,0
+SGLY.US,D,20120517,000000,115,115.5,112,112,242.10000000000002,0
+SGLY.US,D,20120518,000000,115,115,110,111.5,303.6,0
+SGLY.US,D,20120521,000000,109.5,113,101.5,107.5,376.8,0
+SGLY.US,D,20120522,000000,107.5,139,107.5,128.5,795.9000000000001,0
+SGLY.US,D,20120523,000000,129.5,129.5,118.5,121.5,360.40000000000003,0
+SGLY.US,D,20120524,000000,126,129,120.5,126,45.2,0
+SGLY.US,D,20120525,000000,128,164.5,128,130,7196,0
+SGLY.US,D,20120529,000000,130,137.5,121,126.5,424.6,0
+SGLY.US,D,20120530,000000,124.5,133,124,127.5,274.1,0
+SGLY.US,D,20120531,000000,129.5,129.5,123.6,128.99,131.4,0
+SGLY.US,D,20120601,000000,124,127,120,121.5,440.40000000000003,0
+SGLY.US,D,20120604,000000,122.5,122.5,112.5,117,259.1,0
+SGLY.US,D,20120605,000000,115,125,112.5,117.5,214.4,0
+SGLY.US,D,20120606,000000,118,126,118,125,583.7,0
+SGLY.US,D,20120607,000000,120,139,120,124.5,270.6,0
+SGLY.US,D,20120608,000000,116,126,116,126,90,0
+SGLY.US,D,20120611,000000,124,126.5,118,125.5,166,0
+SGLY.US,D,20120612,000000,119,127.5,119,124.5,298.2,0
+SGLY.US,D,20120613,000000,124,140,120.5,126.5,301.1,0
+SGLY.US,D,20120614,000000,124,131.5,123.5,125,146,0
+SGLY.US,D,20120615,000000,124.5,125,124.5,125,20,0
+SGLY.US,D,20120618,000000,125.5,138.5,124.5,137.5,499,0
+SGLY.US,D,20120619,000000,137.5,153.5,128,130,4048.8,0
+SGLY.US,D,20120620,000000,133,136.5,128.5,129.5,427.8,0
+SGLY.US,D,20120621,000000,135,143,126.5,130,719.8000000000001,0
+SGLY.US,D,20120622,000000,127,132.5,126,132.5,182,0
+SGLY.US,D,20120625,000000,138,138,132.5,133,21.200000000000003,0
+SGLY.US,D,20120626,000000,136,137.5,130,130.5,200.8,0
+SGLY.US,D,20120627,000000,129,129,129,129,2,0
+SGLY.US,D,20120628,000000,127,130.5,125.5,130.5,42,0
+SGLY.US,D,20120629,000000,134,134,132,133.5,468.5,0
+SGLY.US,D,20120702,000000,132.5,132.5,130.5,132,60.800000000000004,0
+SGLY.US,D,20120703,000000,130.5,130.5,128.5,128.5,87.10000000000001,0
+SGLY.US,D,20120705,000000,128.5,133.5,128,132.94,144,0
+SGLY.US,D,20120706,000000,128.5,132,125.5,125.5,26,0
+SGLY.US,D,20120709,000000,125.5,126,125.5,126,6,0
+SGLY.US,D,20120710,000000,128.5,128.5,125.5,125.5,28,0
+SGLY.US,D,20120711,000000,127.5,136,123.5,127,218,0
+SGLY.US,D,20120712,000000,130,136.5,126.5,127,416.3,0
+SGLY.US,D,20120713,000000,127,130.5,121.5,123.7,34.2,0
+SGLY.US,D,20120716,000000,130,130,121,121,26,0
+SGLY.US,D,20120717,000000,128.99,128.99,121.5,124,52,0
+SGLY.US,D,20120718,000000,125,125,122,124,95.5,0
+SGLY.US,D,20120719,000000,125,132,122.5,126.5,183.60000000000002,0
+SGLY.US,D,20120720,000000,122.5,122.5,122.5,122.5,2,0
+SGLY.US,D,20120723,000000,121.5,121.5,118,120,37.9,0
+SGLY.US,D,20120724,000000,120.5,133.5,110,116,456.3,0
+SGLY.US,D,20120725,000000,112.5,121.5,112.5,120,100,0
+SGLY.US,D,20120726,000000,120,120,116,117.5,84.5,0
+SGLY.US,D,20120727,000000,116.5,117.5,115,115.06,208.20000000000002,0
+SGLY.US,D,20120730,000000,119,119,110,110,236.20000000000002,0
+SGLY.US,D,20120731,000000,114.5,118.99,108,110.5,75.7,0
+SGLY.US,D,20120801,000000,110,110,110,110,58,0
+SGLY.US,D,20120802,000000,110,116.82,92.5,103.2,704,0
+SGLY.US,D,20120803,000000,103.5,107.5,103.5,104,330.40000000000003,0
+SGLY.US,D,20120806,000000,105,105,105,105,2,0
+SGLY.US,D,20120808,000000,109.5,118.94,109.5,113,190.3,0
+SGLY.US,D,20120809,000000,119,122.5,113,118.5,412.70000000000005,0
+SGLY.US,D,20120810,000000,121,121.5,121,121.5,6,0
+SGLY.US,D,20120813,000000,119,119,111.5,113,34,0
+SGLY.US,D,20120814,000000,116,117,111,111,60,0
+SGLY.US,D,20120815,000000,111.5,111.5,111.5,111.5,2,0
+SGLY.US,D,20120816,000000,114,116.5,114,114.5,38,0
+SGLY.US,D,20120817,000000,113,114.5,111.53,114.5,96.80000000000001,0
+SGLY.US,D,20120820,000000,114.44,114.44,111,112.2,352,0
+SGLY.US,D,20120821,000000,112.5,112.6,111.5,111.5,157.5,0
+SGLY.US,D,20120822,000000,111,111.99,111,111.99,33,0
+SGLY.US,D,20120823,000000,112.5,121,110.5,112,372,0
+SGLY.US,D,20120824,000000,110.5,115.5,110.5,113.65,68.5,0
+SGLY.US,D,20120828,000000,114.45,114.5,111.36,114.5,48,0
+SGLY.US,D,20120829,000000,111,114,111,114,406,0
+SGLY.US,D,20120830,000000,111,113.5,110.5,113.5,24,0
+SGLY.US,D,20120831,000000,110.5,110.5,110.5,110.5,14.700000000000001,0
+SGLY.US,D,20120904,000000,113.49,113.49,110,110,205.20000000000002,0
+SGLY.US,D,20120905,000000,113.5,114.5,110,110,234.8,0
+SGLY.US,D,20120907,000000,110,111.04,109,109,211.4,0
+SGLY.US,D,20120910,000000,107,127.49,107,111,2306.1,0
+SGLY.US,D,20120911,000000,114.5,114.5,111,111,158,0
+SGLY.US,D,20120912,000000,111,113,110.5,113,179.8,0
+SGLY.US,D,20120913,000000,115,115,110.5,111,246.60000000000002,0
+SGLY.US,D,20120914,000000,110.5,122.5,110.5,116,853.8000000000001,0
+SGLY.US,D,20120917,000000,116,120,116,118.5,484,0
+SGLY.US,D,20120918,000000,120,120.5,117.5,119,156.20000000000002,0
+SGLY.US,D,20120919,000000,118.5,132.5,115,116,2400.3,0
+SGLY.US,D,20120920,000000,115,116,112.5,115,299.2,0
+SGLY.US,D,20120921,000000,119.49,119.49,114.5,118,89,0
+SGLY.US,D,20120924,000000,115,118,112.5,118,110.60000000000001,0
+SGLY.US,D,20120925,000000,118,120,112.5,116.3,214,0
+SGLY.US,D,20120926,000000,113,114,110.5,110.5,365,0
+SGLY.US,D,20120927,000000,117,117.5,107.5,116.5,381.8,0
+SGLY.US,D,20120928,000000,114,116,108.5,109.35,82,0
+SGLY.US,D,20121001,000000,110,116.5,110,110,88.5,0
+SGLY.US,D,20121002,000000,112.5,114.5,111.5,113,12,0
+SGLY.US,D,20121003,000000,110.5,115,110,112.48,237.10000000000002,0
+SGLY.US,D,20121004,000000,112.5,112.5,109,111,87,0
+SGLY.US,D,20121005,000000,110.5,113.95,109,109,218.20000000000002,0
+SGLY.US,D,20121008,000000,109.5,109.5,109,109,48,0
+SGLY.US,D,20121009,000000,109,110,109,109,204.20000000000002,0
+SGLY.US,D,20121010,000000,109.5,112,109.5,111.5,24,0
+SGLY.US,D,20121011,000000,112,113.5,109,110.01,949.7,0
+SGLY.US,D,20121012,000000,110,112,109,109,49,0
+SGLY.US,D,20121015,000000,109,109.5,109,109.5,11.100000000000001,0
+SGLY.US,D,20121016,000000,109.5,109.54,109,109,30,0
+SGLY.US,D,20121017,000000,109.92,111.99,107.5,107.5,52.7,0
+SGLY.US,D,20121018,000000,107.5,116,100.5,106.4,615.6,0
+SGLY.US,D,20121019,000000,104.5,111,102,107.2,91,0
+SGLY.US,D,20121022,000000,104.5,104.5,100,100.9,178,0
+SGLY.US,D,20121023,000000,100.5,109.87,95,107.5,67.8,0
+SGLY.US,D,20121024,000000,105,105,100.5,102.5,77,0
+SGLY.US,D,20121025,000000,104,107,94,107,46.6,0
+SGLY.US,D,20121026,000000,103.5,104.5,94,97.7,110,0
+SGLY.US,D,20121031,000000,90.505,99.49,90.505,92.5,33,0
+SGLY.US,D,20121101,000000,93.5,93.5,84,84,386.8,0
+SGLY.US,D,20121102,000000,86,100,86,95,109.60000000000001,0
+SGLY.US,D,20121105,000000,92,97,87.5,97,50,0
+SGLY.US,D,20121106,000000,95.5,100.5,95.5,97,32,0
+SGLY.US,D,20121107,000000,99,99,99,99,2,0
+SGLY.US,D,20121108,000000,95.5,95.5,94.5,95,27,0
+SGLY.US,D,20121109,000000,97.5,97.5,89,89,14,0
+SGLY.US,D,20121112,000000,89,89.5,88.5,88.5,53.6,0
+SGLY.US,D,20121113,000000,88.01,92.995,88,88.505,125,0
+SGLY.US,D,20121114,000000,86,86,81,83.5,208,0
+SGLY.US,D,20121115,000000,91.67,91.67,65,76.2,408.3,0
+SGLY.US,D,20121116,000000,75.5,79.5,72.5,77.5,240,0
+SGLY.US,D,20121119,000000,77,77,70.64,72,70.3,0
+SGLY.US,D,20121120,000000,83.95,83.995,73.7,75.5,166.8,0
+SGLY.US,D,20121126,000000,78.405,78.405,78.405,78.405,3,0
+SGLY.US,D,20121127,000000,76.5,78.5,76,78,76,0
+SGLY.US,D,20121128,000000,77.5,85,71,85,162,0
+SGLY.US,D,20121129,000000,84,84,75.125,76,52.300000000000004,0
+SGLY.US,D,20121130,000000,80,81,79.5,79.5,37.6,0
+SGLY.US,D,20121203,000000,81,85,78,78,246.70000000000002,0
+SGLY.US,D,20121204,000000,102,124.5,93,94.5,15563.900000000001,0
+SGLY.US,D,20121205,000000,97,97,76.5,82.5,2496.6000000000004,0
+SGLY.US,D,20121206,000000,84,87,76,82.5,575.1,0
+SGLY.US,D,20121207,000000,80.295,80.295,78,79,122.80000000000001,0
+SGLY.US,D,20121210,000000,76.5,79.085,75,75.5,527.6,0
+SGLY.US,D,20121211,000000,76,81,76,79,226.4,0
+SGLY.US,D,20121212,000000,80,84.5,76.5,79.5,228,0
+SGLY.US,D,20121213,000000,75.005,78,75.005,78,4,0
+SGLY.US,D,20121214,000000,76,81,76,81,190.4,0
+SGLY.US,D,20121217,000000,83,90,82.425,85,519,0
+SGLY.US,D,20121218,000000,85,87.5,79,79,213.5,0
+SGLY.US,D,20121219,000000,81,83,79.5,81,221.70000000000002,0
+SGLY.US,D,20121220,000000,86,112.5,86,88,8724.800000000001,0
+SGLY.US,D,20121221,000000,88,90,87,89,362.6,0
+SGLY.US,D,20121224,000000,89,92.15,89,91,60,0
+SGLY.US,D,20121226,000000,90,97.5,83,96,657.6,0
+SGLY.US,D,20121227,000000,95,97.5,86,90.5,603.7,0
+SGLY.US,D,20121228,000000,88,93.5,86,93.5,87,0
+SGLY.US,D,20121231,000000,96,96,88,89.5,617.9000000000001,0
+SGLY.US,D,20130102,000000,89,96,88,94,464,0
+SGLY.US,D,20130103,000000,97.5,97.5,88.5,92.5,276,0
+SGLY.US,D,20130104,000000,95.49,115,95,104.68,4106.8,0
+SGLY.US,D,20130107,000000,107,108.5,100,105,411.90000000000003,0
+SGLY.US,D,20130108,000000,105.5,105.5,96,98.5,990,0
+SGLY.US,D,20130109,000000,100,115,100,114,3024,0
+SGLY.US,D,20130110,000000,115,137.5,115,124.5,3280.8,0
+SGLY.US,D,20130111,000000,122.25,124.5,113.05,117.5,1074,0
+SGLY.US,D,20130114,000000,115.5,115.5,110,110,355.70000000000005,0
+SGLY.US,D,20130115,000000,110.01,117,110.01,111,208.8,0
+SGLY.US,D,20130116,000000,115,115,108,108,120,0
+SGLY.US,D,20130117,000000,108,113,104.5,105.5,122.5,0
+SGLY.US,D,20130118,000000,106.5,106.5,97.5,100.5,724.8000000000001,0
+SGLY.US,D,20130122,000000,100,100,97.5,98,230.3,0
+SGLY.US,D,20130123,000000,98.15,107,98.15,101.5,292.7,0
+SGLY.US,D,20130124,000000,104,105,99.5,100,283.6,0
+SGLY.US,D,20130125,000000,98,98,92.5,96,515.2,0
+SGLY.US,D,20130128,000000,95,109,95,100.5,1200.5,0
+SGLY.US,D,20130129,000000,108.5,108.5,101.5,105.44,530,0
+SGLY.US,D,20130130,000000,105,105,100.5,100.5,44.7,0
+SGLY.US,D,20130131,000000,99,100.48,96.51,97,385.5,0
+SGLY.US,D,20130201,000000,96,105,96,100,316.40000000000003,0
+SGLY.US,D,20130204,000000,97,103.34,97,98,10,0
+SGLY.US,D,20130205,000000,97.5,101,97.5,101,20,0
+SGLY.US,D,20130206,000000,98.5,102,95,101.8,167.5,0
+SGLY.US,D,20130207,000000,97.5,101.5,95,101.5,32,0
+SGLY.US,D,20130208,000000,98.5,101.5,97.5,98.61,162,0
+SGLY.US,D,20130212,000000,99.5,100,97.5,99,98.4,0
+SGLY.US,D,20130213,000000,99,108.5,98,98,392.6,0
+SGLY.US,D,20130214,000000,96.5,98,87.9,95,490.1,0
+SGLY.US,D,20130215,000000,96.5,96.5,94,96.5,30.1,0
+SGLY.US,D,20130219,000000,90,94,90,91.5,518.8000000000001,0
+SGLY.US,D,20130220,000000,91.5,92,91.5,91.775,18,0
+SGLY.US,D,20130221,000000,90,91.5,87,89.5,152.9,0
+SGLY.US,D,20130222,000000,90.5,90.5,90.495,90.495,40,0
+SGLY.US,D,20130225,000000,89.5,89.995,86,89.995,35,0
+SGLY.US,D,20130226,000000,86,91.5,86,91.5,12,0
+SGLY.US,D,20130227,000000,85.505,90.495,85.505,90.495,42,0
+SGLY.US,D,20130228,000000,87.5,90,87.5,90,28,0
+SGLY.US,D,20130301,000000,86.5,87.5,86.5,87.5,18.2,0
+SGLY.US,D,20130304,000000,89.995,89.995,89.995,89.995,19.8,0
+SGLY.US,D,20130305,000000,89.995,96.89,89.5,91.5,848.2,0
+SGLY.US,D,20130306,000000,91,93.495,86,86,520.8000000000001,0
+SGLY.US,D,20130307,000000,90,91.5,87,90,408.5,0
+SGLY.US,D,20130308,000000,89.5,100.5,89.5,100.5,346.8,0
+SGLY.US,D,20130311,000000,96,101.5,96,101.5,16,0
+SGLY.US,D,20130312,000000,102,102.5,92,94.5,163.5,0
+SGLY.US,D,20130313,000000,94.5,94.5,90.5,90.5,14,0
+SGLY.US,D,20130314,000000,90.5,90.5,89.5,90,58,0
+SGLY.US,D,20130315,000000,94.5,99.5,92.5,93,79.5,0
+SGLY.US,D,20130318,000000,98,98,98,98,7.300000000000001,0
+SGLY.US,D,20130319,000000,90.5,96.5,90,96.5,148.70000000000002,0
+SGLY.US,D,20130320,000000,90.5,92.095,90,92.095,10,0
+SGLY.US,D,20130321,000000,95,107.5,91.005,91.1,193.20000000000002,0
+SGLY.US,D,20130322,000000,97,115,97,109.05,3098.6000000000004,0
+SGLY.US,D,20130325,000000,112.5,112.5,93,98.5,532.3000000000001,0
+SGLY.US,D,20130326,000000,92.5,99.5,92.5,99.5,68.7,0
+SGLY.US,D,20130327,000000,96,99.5,90.52,98.49,120,0
+SGLY.US,D,20130328,000000,98.5,100,93.5,93.5,153.70000000000002,0
+SGLY.US,D,20130401,000000,92,93,90.5,90.5,319.3,0
+SGLY.US,D,20130402,000000,91.5,94.675,91,91.505,80,0
+SGLY.US,D,20130403,000000,91,92.5,86,88,651.6,0
+SGLY.US,D,20130404,000000,88,94,86,90.5,203.8,0
+SGLY.US,D,20130409,000000,88,93,88,90.5,114.9,0
+SGLY.US,D,20130410,000000,90.05,90.95,87.5,90.95,127.10000000000001,0
+SGLY.US,D,20130411,000000,90.5,90.5,88,88,52.300000000000004,0
+SGLY.US,D,20130412,000000,89,89.005,89,89.005,16,0
+SGLY.US,D,20130415,000000,88.5,88.5,82.5,82.5,272.1,0
+SGLY.US,D,20130416,000000,82.5,84.5,73.5,80.495,603.9,0
+SGLY.US,D,20130417,000000,78.5,79,77.5,77.5,87.60000000000001,0
+SGLY.US,D,20130418,000000,78.5,78.5,73,73.5,383.5,0
+SGLY.US,D,20130419,000000,73.5,73.5,70.5,70.995,280.3,0
+SGLY.US,D,20130422,000000,71,71,62,65.7,335,0
+SGLY.US,D,20130423,000000,67.5,84.5,67.5,69.995,292.5,0
+SGLY.US,D,20130424,000000,74.5,75,74.5,75,10,0
+SGLY.US,D,20130425,000000,76,83,69.5,78,182,0
+SGLY.US,D,20130426,000000,77.5,77.5,75.5,75.5,28.5,0
+SGLY.US,D,20130429,000000,77.5,79,77.5,78.5,82.4,0
+SGLY.US,D,20130430,000000,81,81,81,81,28,0
+SGLY.US,D,20130501,000000,82.5,83.5,82.5,83.5,216.3,0
+SGLY.US,D,20130502,000000,82.995,82.995,82.995,82.995,6.1000000000000005,0
+SGLY.US,D,20130503,000000,75,78.5,71,75.5,236,0
+SGLY.US,D,20130506,000000,75,75.5,73.5,73.5,88,0
+SGLY.US,D,20130507,000000,73.5,73.5,68,70,156.10000000000002,0
+SGLY.US,D,20130508,000000,72,72,69,71.5,54,0
+SGLY.US,D,20130509,000000,71.5,92.5,68,68.5,2105.2000000000003,0
+SGLY.US,D,20130510,000000,71.5,72.5,68,72,253.3,0
+SGLY.US,D,20130513,000000,69.5,73.995,66.5,69,92.9,0
+SGLY.US,D,20130514,000000,65.5,70.995,65.5,65.5,237.70000000000002,0
+SGLY.US,D,20130515,000000,65,69.5,65,66.5,182.20000000000002,0
+SGLY.US,D,20130516,000000,67.5,85,67.5,78.99,1615.2,0
+SGLY.US,D,20130517,000000,83.9,84.5,79.125,84,118.7,0
+SGLY.US,D,20130520,000000,81.5,84.5,75.5,79.5,276.5,0
+SGLY.US,D,20130521,000000,75.5,77.5,68,77.5,565.4,0
+SGLY.US,D,20130522,000000,76,77,71.5,73.5,154.70000000000002,0
+SGLY.US,D,20130523,000000,75,75,70.5,72.995,46.5,0
+SGLY.US,D,20130524,000000,77.5,78.5,71,74,347.6,0
+SGLY.US,D,20130528,000000,75.51,77.495,74.8,77.495,24,0
+SGLY.US,D,20130530,000000,74.5,79.5,74,79.5,68.10000000000001,0
+SGLY.US,D,20130531,000000,78.5,78.5,72,77.5,190.20000000000002,0
+SGLY.US,D,20130603,000000,75.995,76,75.995,76,42,0
+SGLY.US,D,20130604,000000,73.5,76,70.5,72.5,138.6,0
+SGLY.US,D,20130605,000000,74.495,74.495,73,73,17.3,0
+SGLY.US,D,20130606,000000,74,74,74,74,6,0
+SGLY.US,D,20130607,000000,76,79.5,72.5,77.5,246.20000000000002,0
+SGLY.US,D,20130610,000000,72.5,74,72.5,74,12.600000000000001,0
+SGLY.US,D,20130611,000000,74,74,72.5,72.5,40,0
+SGLY.US,D,20130612,000000,73.71,73.71,73.71,73.71,4,0
+SGLY.US,D,20130613,000000,72.5,72.5,67.5,72.5,227.10000000000002,0
+SGLY.US,D,20130614,000000,68.55,72.5,68.55,72.5,69.3,0
+SGLY.US,D,20130617,000000,72.5,72.5,72.45,72.495,120,0
+SGLY.US,D,20130618,000000,71,77,70.5,71,87,0
+SGLY.US,D,20130619,000000,68.005,71.75,68.005,71.75,43,0
+SGLY.US,D,20130620,000000,70,71,70,71,42,0
+SGLY.US,D,20130621,000000,68.5,90,67.5,71,1375,0
+SGLY.US,D,20130624,000000,71,82.995,69.5,80,493.1,0
+SGLY.US,D,20130625,000000,72.5,80,70.5,73,1169.7,0
+SGLY.US,D,20130626,000000,75,84.5,70.5,73.5,1333.2,0
+SGLY.US,D,20130627,000000,72.5,72.5,68.5,69,568.1,0
+SGLY.US,D,20130628,000000,69,76.5,69,70.55,224,0
+SGLY.US,D,20130701,000000,74.5,125,74.5,96,18155.3,0
+SGLY.US,D,20130702,000000,100,102.5,76.5,76.5,3446.6000000000004,0
+SGLY.US,D,20130703,000000,80,80.5,76,77,712.4000000000001,0
+SGLY.US,D,20130705,000000,77,78.5,75,75,586.4,0
+SGLY.US,D,20130708,000000,74,75,71.5,73.5,824.5,0
+SGLY.US,D,20130709,000000,72.5,74,72,72.5,120.30000000000001,0
+SGLY.US,D,20130710,000000,71.5,79.5,71.5,76.5,517.6,0
+SGLY.US,D,20130711,000000,76.005,76.005,71.5,71.5,530.1,0
+SGLY.US,D,20130712,000000,73,76.5,73,76.5,185.8,0
+SGLY.US,D,20130715,000000,76.5,76.5,71.5,72.5,334.70000000000005,0
+SGLY.US,D,20130716,000000,72,72.5,71.5,72.5,485.5,0
+SGLY.US,D,20130717,000000,72.5,72.5,71.5,72.45,192.8,0
+SGLY.US,D,20130718,000000,72.5,80.5,72,73,2731.3,0
+SGLY.US,D,20130719,000000,73,77,73,76,236,0
+SGLY.US,D,20130722,000000,72.5,76.5,71.5,71.5,223.4,0
+SGLY.US,D,20130723,000000,71.5,75,71.5,72.5,214.5,0
+SGLY.US,D,20130724,000000,72.5,85.95,72.5,75,1845.3000000000002,0
+SGLY.US,D,20130725,000000,79,87,73.5,79.5,1396,0
+SGLY.US,D,20130726,000000,81,86,77.5,79,938.3000000000001,0
+SGLY.US,D,20130729,000000,78,83,77.5,81,392,0
+SGLY.US,D,20130730,000000,81,81.5,78,79.5,126,0
+SGLY.US,D,20130731,000000,82,85.5,78,78,422,0
+SGLY.US,D,20130801,000000,78.5,81.225,78.5,81,255.70000000000002,0
+SGLY.US,D,20130802,000000,81.005,81.82,78,79.5,121,0
+SGLY.US,D,20130805,000000,79.5,83.495,79.5,83.495,63.5,0
+SGLY.US,D,20130806,000000,83.495,87.5,83.495,86,803.3000000000001,0
+SGLY.US,D,20130807,000000,82.5,86.5,80.5,86,276.6,0
+SGLY.US,D,20130808,000000,81.75,89.495,81.75,84.005,254,0
+SGLY.US,D,20130809,000000,86,86,82.5,84,32,0
+SGLY.US,D,20130812,000000,84,86.5,83,83,32,0
+SGLY.US,D,20130813,000000,85.3,85.3,83,83,44,0
+SGLY.US,D,20130814,000000,83.505,89,83.205,88.5,470.6,0
+SGLY.US,D,20130815,000000,88,90,88,89.95,136.5,0
+SGLY.US,D,20130816,000000,90.5,103.5,83.5,86,983.6,0
+SGLY.US,D,20130819,000000,87,92.1,87,90.995,37.5,0
+SGLY.US,D,20130820,000000,91,109.5,87.005,96.5,3324.8,0
+SGLY.US,D,20130821,000000,99,99,92,96,353.8,0
+SGLY.US,D,20130822,000000,94,94,92,92,112.7,0
+SGLY.US,D,20130823,000000,91,100,88.5,96.5,699.2,0
+SGLY.US,D,20130826,000000,95,99.5,92.5,94,99.60000000000001,0
+SGLY.US,D,20130827,000000,92,102.5,92,95.77,715.9000000000001,0
+SGLY.US,D,20130828,000000,95,99,95,98.5,68,0
+SGLY.US,D,20130829,000000,99,104,90.55,93,592.6,0
+SGLY.US,D,20130830,000000,95,95,92.995,92.995,157.60000000000002,0
+SGLY.US,D,20130903,000000,91.5,93,89,89.5,182,0
+SGLY.US,D,20130904,000000,90.5,94.5,90.5,91,131.9,0
+SGLY.US,D,20130905,000000,93.5,115,93.5,110.5,3578.5,0
+SGLY.US,D,20130906,000000,114,140,111,138,7731.900000000001,0
+SGLY.US,D,20130909,000000,140,157.5,128,135,7510.1,0
+SGLY.US,D,20130910,000000,131.5,140.5,127,132,600.6,0
+SGLY.US,D,20130911,000000,130,145,127.5,140,1683.3000000000002,0
+SGLY.US,D,20130912,000000,140,140,132,138.5,200,0
+SGLY.US,D,20130913,000000,137.5,139.5,128,132.5,760.2,0
+SGLY.US,D,20130916,000000,135,135,115.5,125.5,263.40000000000003,0
+SGLY.US,D,20130917,000000,125,145,125,144.5,1087,0
+SGLY.US,D,20130918,000000,142.5,172.5,135.01,145.5,6277.8,0
+SGLY.US,D,20130919,000000,147.5,176,137.5,157,5197.400000000001,0
+SGLY.US,D,20130920,000000,157,157,131,132.5,3056.8,0
+SGLY.US,D,20130923,000000,132.5,134.5,120.05,128.5,488.5,0
+SGLY.US,D,20130924,000000,130,135,125,128,864,0
+SGLY.US,D,20130925,000000,132,140,128.5,129.5,338,0
+SGLY.US,D,20130926,000000,137,156,132.5,152,3994,0
+SGLY.US,D,20130927,000000,152,152,128,130.5,1328,0
+SGLY.US,D,20130930,000000,120,131.5,119.5,126.5,1270,0
+SGLY.US,D,20131001,000000,127.5,145,127.5,132.5,292,0
+SGLY.US,D,20131002,000000,134.5,134.5,102.5,114,2178,0
+SGLY.US,D,20131003,000000,117,118.5,106,106.5,2366,0
+SGLY.US,D,20131004,000000,107,113.5,106.5,109,720,0
+SGLY.US,D,20131007,000000,108.5,112.5,108,108.5,438,0
+SGLY.US,D,20131008,000000,107.5,111.5,105,105,290,0
+SGLY.US,D,20131009,000000,103,110,102.5,104.5,214,0
+SGLY.US,D,20131010,000000,103.5,104,101.5,102,118,0
+SGLY.US,D,20131011,000000,102.5,107.5,102.5,103,352,0
+SGLY.US,D,20131014,000000,102.5,108,102.5,103.5,250,0
+SGLY.US,D,20131015,000000,103,119,103,111,944,0
+SGLY.US,D,20131016,000000,109.5,110.5,106.5,109.5,636,0
+SGLY.US,D,20131017,000000,109,109,105,107.5,233.20000000000002,0
+SGLY.US,D,20131018,000000,109,115,108,108.5,182,0
+SGLY.US,D,20131021,000000,109,112.5,108.5,108.5,194,0
+SGLY.US,D,20131022,000000,111,111,106.5,111,84,0
+SGLY.US,D,20131023,000000,111,113,105.5,106.5,110,0
+SGLY.US,D,20131024,000000,110,111.5,105.5,106,704,0
+SGLY.US,D,20131025,000000,105.5,105.5,99.5,101.5,778,0
+SGLY.US,D,20131028,000000,102.5,106,102,102,64,0
+SGLY.US,D,20131029,000000,103,105,102,103.5,554,0
+SGLY.US,D,20131030,000000,104.5,104.5,94.5,95,606,0
+SGLY.US,D,20131031,000000,95,97.5,90.5,91,100.7,0
+SGLY.US,D,20131101,000000,90,94.5,86.5,87,810,0
+SGLY.US,D,20131104,000000,86.5,98,86.5,95.5,336,0
+SGLY.US,D,20131105,000000,96,98.5,92.5,93,62,0
+SGLY.US,D,20131106,000000,92.5,93.5,92.5,93.5,44,0
+SGLY.US,D,20131107,000000,95,95.5,93,93,86,0
+SGLY.US,D,20131108,000000,96.99,96.99,93.825,96,55,0
+SGLY.US,D,20131111,000000,94.5,97,91,93,216,0
+SGLY.US,D,20131113,000000,92,120,91.5,102,2394,0
+SGLY.US,D,20131114,000000,95,104.5,93.5,93.5,842,0
+SGLY.US,D,20131115,000000,93,93.5,90,90.5,346,0
+SGLY.US,D,20131118,000000,90,95.5,90,93.5,218,0
+SGLY.US,D,20131119,000000,91.5,94,87,87.5,280,0
+SGLY.US,D,20131120,000000,87.5,90.5,84.5,84.5,586,0
+SGLY.US,D,20131121,000000,86,88,78.5,88,230.3,0
+SGLY.US,D,20131122,000000,86.5,87.5,85,87,280,0
+SGLY.US,D,20131125,000000,89,89,85,87.5,73.3,0
+SGLY.US,D,20131127,000000,86,94.5,86,88,328,0
+SGLY.US,D,20131129,000000,93,122,93,109,5449.5,0
+SGLY.US,D,20131202,000000,112.5,124,97.5,105,9974,0
+SGLY.US,D,20131203,000000,101.5,116,100.5,105,1532,0
+SGLY.US,D,20131204,000000,110,115.5,106,110,720,0
+SGLY.US,D,20131205,000000,111.5,125,109,123,3190,0
+SGLY.US,D,20131206,000000,125,132.5,112.5,113.5,1539.9,0
+SGLY.US,D,20131209,000000,115.5,121.5,108,111,426,0
+SGLY.US,D,20131210,000000,104,113.5,104,104,501.70000000000005,0
+SGLY.US,D,20131211,000000,102.5,109,101,101,796,0
+SGLY.US,D,20131212,000000,105,108.5,102,102.5,280,0
+SGLY.US,D,20131213,000000,102.5,114,102.5,109.5,855.6,0
+SGLY.US,D,20131216,000000,113,114,107,111.5,80,0
+SGLY.US,D,20131217,000000,110,114.5,107,108,288,0
+SGLY.US,D,20131218,000000,101,122,101,118,714,0
+SGLY.US,D,20131219,000000,111,129,107.5,118,4118.5,0
+SGLY.US,D,20131220,000000,119,129.5,117.25,124.5,1828.9,0
+SGLY.US,D,20131223,000000,128.5,129,115.5,125.5,504.70000000000005,0
+SGLY.US,D,20131224,000000,128,137,116,125,1450.8000000000002,0
+SGLY.US,D,20131226,000000,123.5,140,123,137,2030,0
+SGLY.US,D,20131227,000000,140,144.5,122,122.5,2190,0
+SGLY.US,D,20131230,000000,124.5,129.5,117,126.5,924,0
+SGLY.US,D,20131231,000000,130,130,119.5,125,672,0
+SGLY.US,D,20140102,000000,128,131.5,122.5,128,406.3,0
+SGLY.US,D,20140103,000000,128,136.5,126.5,132,458.90000000000003,0
+SGLY.US,D,20140106,000000,137,140.5,130.5,135.5,1126,0
+SGLY.US,D,20140107,000000,130,137,130,133,104.80000000000001,0
+SGLY.US,D,20140108,000000,133,135,133,133,266,0
+SGLY.US,D,20140109,000000,135,140,133.5,136.62,383.3,0
+SGLY.US,D,20140110,000000,140,140,137,137.14,66.3,0
+SGLY.US,D,20140113,000000,133.6,138,132.5,132.5,112.10000000000001,0
+SGLY.US,D,20140114,000000,135.5,135.5,130,134,150,0
+SGLY.US,D,20140115,000000,133,134.5,130,132,410,0
+SGLY.US,D,20140116,000000,132,140,131,135.5,218,0
+SGLY.US,D,20140117,000000,139,148,138.97,145,590.4,0
+SGLY.US,D,20140121,000000,147.5,148.7,141,146.5,121.2,0
+SGLY.US,D,20140122,000000,144.5,144.5,139.5,140,96,0
+SGLY.US,D,20140123,000000,137.5,138.5,134.5,135.5,90,0
+SGLY.US,D,20140124,000000,133,134.5,124.5,125,342,0
+SGLY.US,D,20140127,000000,125,125,115.5,122.5,234,0
+SGLY.US,D,20140128,000000,120,125,119,125,334,0
+SGLY.US,D,20140129,000000,123.5,124.5,117.5,124.5,75.5,0
+SGLY.US,D,20140130,000000,122,122.5,118,120.5,42,0
+SGLY.US,D,20140131,000000,118.5,120,118,120,48,0
+SGLY.US,D,20140203,000000,117,122,113.55,113.55,142.3,0
+SGLY.US,D,20140204,000000,114.5,114.5,113.5,113.5,8.200000000000001,0
+SGLY.US,D,20140205,000000,118,118,113,114,260.6,0
+SGLY.US,D,20140206,000000,114,114,113,113.5,163,0
+SGLY.US,D,20140207,000000,117,117,114.5,114.5,31.200000000000003,0
+SGLY.US,D,20140210,000000,115,115,113,113.5,139.8,0
+SGLY.US,D,20140211,000000,115,130,115,123.5,778.2,0
+SGLY.US,D,20140212,000000,125.5,126,122,122,210.5,0
+SGLY.US,D,20140213,000000,117.5,119,116.5,116.5,25.200000000000003,0
+SGLY.US,D,20140214,000000,116.5,125.5,116.5,125.5,88.2,0
+SGLY.US,D,20140218,000000,115.5,122.5,115.5,122,132.1,0
+SGLY.US,D,20140219,000000,125,125,125,125,2,0
+SGLY.US,D,20140220,000000,125,129.5,125,127,107.5,0
+SGLY.US,D,20140221,000000,122.41,137,122.41,134.5,133.70000000000002,0
+SGLY.US,D,20140224,000000,135,135,134.05,135,92.2,0
+SGLY.US,D,20140225,000000,135,137.5,135,137,76.5,0
+SGLY.US,D,20140226,000000,134.5,135,134.5,134.5,81.7,0
+SGLY.US,D,20140227,000000,136,136,135,135.05,44,0
+SGLY.US,D,20140228,000000,135,137.5,132,137.5,123.2,0
+SGLY.US,D,20140303,000000,132.5,135.97,124.5,133.22,146,0
+SGLY.US,D,20140304,000000,134,134.5,131.5,134,363,0
+SGLY.US,D,20140305,000000,133.5,134,131.5,133.5,96.7,0
+SGLY.US,D,20140306,000000,132,135.48,132,135.48,10,0
+SGLY.US,D,20140307,000000,134,134,132.5,133,30,0
+SGLY.US,D,20140310,000000,133.5,136,133,133,317.90000000000003,0
+SGLY.US,D,20140311,000000,128,128,128,128,12.600000000000001,0
+SGLY.US,D,20140312,000000,130.5,136.44,122.5,127.77,314.1,0
+SGLY.US,D,20140313,000000,126.5,126.5,121.5,121.5,187.4,0
+SGLY.US,D,20140314,000000,121,124.41,114,124.41,303,0
+SGLY.US,D,20140317,000000,118.5,137,118.5,129.5,373.1,0
+SGLY.US,D,20140318,000000,134,134,128,130,108.60000000000001,0
+SGLY.US,D,20140319,000000,135,135,128.58,128.58,29.200000000000003,0
+SGLY.US,D,20140320,000000,132,137.5,132,137,256.2,0
+SGLY.US,D,20140321,000000,137,137.5,129.35,137,74.9,0
+SGLY.US,D,20140324,000000,134.5,137,133,134.5,139.3,0
+SGLY.US,D,20140325,000000,128.5,128.5,128.5,128.5,2.2,0
+SGLY.US,D,20140326,000000,134.5,134.5,128.5,128.5,102,0
+SGLY.US,D,20140327,000000,129,129,129,129,9.3,0
+SGLY.US,D,20140328,000000,129.1,129.1,129.1,129.1,20,0
+SGLY.US,D,20140331,000000,129.9,130,129.5,129.5,173.60000000000002,0
+SGLY.US,D,20140401,000000,129.05,134,129,132.5,36.5,0
+SGLY.US,D,20140403,000000,130,130,125,129,57.1,0
+SGLY.US,D,20140404,000000,136.5,147.5,128,135.5,962.1,0
+SGLY.US,D,20140407,000000,128.5,137.5,128,137.5,21,0
+SGLY.US,D,20140408,000000,130,140,130,140,4.9,0
+SGLY.US,D,20140409,000000,137,137.5,128,135.31,80.10000000000001,0
+SGLY.US,D,20140410,000000,138.53,138.53,129.5,129.5,10.3,0
+SGLY.US,D,20140411,000000,130,131.5,130,131.5,10.600000000000001,0
+SGLY.US,D,20140414,000000,128,137,128,137,9,0
+SGLY.US,D,20140415,000000,129.5,129.5,126,126,105.10000000000001,0
+SGLY.US,D,20140416,000000,126,127.18,126,126,56.2,0
+SGLY.US,D,20140421,000000,126,134,126,126.5,52,0
+SGLY.US,D,20140422,000000,130,130.55,129,130,72.8,0
+SGLY.US,D,20140424,000000,129,134.5,127.5,134.5,13,0
+SGLY.US,D,20140429,000000,128,133,128,128,14,0
+SGLY.US,D,20140430,000000,132.99,134.47,127.5,128.5,55.300000000000004,0
+SGLY.US,D,20140501,000000,128,128.5,128,128,16.1,0
+SGLY.US,D,20140502,000000,129,129,127.5,127.55,33,0
+SGLY.US,D,20140505,000000,127.5,127.5,119.5,126.5,415.3,0
+SGLY.US,D,20140506,000000,119,127.9,113,120,112,0
+SGLY.US,D,20140507,000000,113.09,122,113.05,116.5,59,0
+SGLY.US,D,20140508,000000,117.25,117.25,117.25,117.25,4,0
+SGLY.US,D,20140509,000000,114,120.5,107.5,112.5,279.7,0
+SGLY.US,D,20140512,000000,111.5,115,108,114.5,44.6,0
+SGLY.US,D,20140513,000000,112,112,103,105.5,158.60000000000002,0
+SGLY.US,D,20140514,000000,105,113.5,103.5,103.5,85.10000000000001,0
+SGLY.US,D,20140515,000000,103,108,103,104.5,123.7,0
+SGLY.US,D,20140519,000000,104,110.4,102.5,106.5,772.6,0
+SGLY.US,D,20140520,000000,106.5,112.5,105,112.5,536.7,0
+SGLY.US,D,20140521,000000,112,122.5,111.5,122.5,138.9,0
+SGLY.US,D,20140522,000000,121.5,124.5,109.5,124,173.10000000000002,0
+SGLY.US,D,20140523,000000,124,125.5,124,125.5,44,0
+SGLY.US,D,20140528,000000,125.5,150,115,117.5,1808.4,0
+SGLY.US,D,20140529,000000,117.5,122,112.5,113.5,397.5,0
+SGLY.US,D,20140530,000000,113,124,110,115,69.10000000000001,0
+SGLY.US,D,20140603,000000,119,121,119,120,13.5,0
+SGLY.US,D,20140604,000000,121,121,120,120,20.1,0
+SGLY.US,D,20140605,000000,121.5,121.5,117.5,117.5,269.6,0
+SGLY.US,D,20140606,000000,116,120,116,117,81.4,0
+SGLY.US,D,20140609,000000,112.5,117,112.5,112.5,24,0
+SGLY.US,D,20140610,000000,112.5,117,112.5,115.5,148,0
+SGLY.US,D,20140611,000000,112.5,120,112.5,120,46.6,0
+SGLY.US,D,20140612,000000,120.5,120.5,120.5,120.5,5,0
+SGLY.US,D,20140613,000000,112.5,121,112.5,120.5,64.10000000000001,0
+SGLY.US,D,20140616,000000,119.5,120,119.5,119.99,20.400000000000002,0
+SGLY.US,D,20140617,000000,118.01,118.01,117.5,117.5,85.7,0
+SGLY.US,D,20140618,000000,118,119,117.5,117.5,129.4,0
+SGLY.US,D,20140619,000000,116,116,116,116,6.5,0
+SGLY.US,D,20140620,000000,113.05,116,113,115.5,134,0
+SGLY.US,D,20140623,000000,115,117.5,111.5,113,96.7,0
+SGLY.US,D,20140624,000000,110,127.25,110,117.5,445.90000000000003,0
+SGLY.US,D,20140625,000000,117.5,118,111,111,299.1,0
+SGLY.US,D,20140626,000000,110,119,110,110,171.3,0
+SGLY.US,D,20140627,000000,107.5,113.5,102,111.5,830.3000000000001,0
+SGLY.US,D,20140630,000000,105,108.5,100.5,100.5,960.5,0
+SGLY.US,D,20140701,000000,101.5,102.5,94,96,683.9000000000001,0
+SGLY.US,D,20140702,000000,96.5,104,94,100,846,0
+SGLY.US,D,20140703,000000,100.5,101.5,97.5,98,106.9,0
+SGLY.US,D,20140707,000000,98.5,101.5,98.5,101.5,97,0
+SGLY.US,D,20140708,000000,95,102,95,97.5,220,0
+SGLY.US,D,20140709,000000,96,98.5,95,98.12,106.4,0
+SGLY.US,D,20140710,000000,95.5,101,94,94.5,236.70000000000002,0
+SGLY.US,D,20140711,000000,97.5,97.5,88.5,90,291.40000000000003,0
+SGLY.US,D,20140714,000000,88.5,96.5,84,84,342.6,0
+SGLY.US,D,20140715,000000,87.5,90.5,82.5,84.45,1191.5,0
+SGLY.US,D,20140716,000000,85.495,85.5,82.495,82.5,172.5,0
+SGLY.US,D,20140717,000000,82,88,81.5,81.5,300.6,0
+SGLY.US,D,20140718,000000,85.5,97,82,89.5,1189.9,0
+SGLY.US,D,20140721,000000,84.5,94.5,84.5,84.5,495,0
+SGLY.US,D,20140722,000000,84.5,93,84,86,341.20000000000005,0
+SGLY.US,D,20140723,000000,89,92,83,87,904.3000000000001,0
+SGLY.US,D,20140724,000000,85,91.5,85,88,378.6,0
+SGLY.US,D,20140725,000000,87.7,92.5,87.7,92,54.800000000000004,0
+SGLY.US,D,20140728,000000,88,92.5,87.5,89,215.3,0
+SGLY.US,D,20140729,000000,88.5,94.5,88,90,1646.9,0
+SGLY.US,D,20140730,000000,89,93,88.5,90,626.8000000000001,0
+SGLY.US,D,20140731,000000,90.5,90.5,80.5,81.5,608.6,0
+SGLY.US,D,20140801,000000,81.5,87.25,81.5,86,151,0
+SGLY.US,D,20140804,000000,85,85,82.9,83.995,178.9,0
+SGLY.US,D,20140805,000000,82.5,83,80.5,83,809.2,0
+SGLY.US,D,20140806,000000,82.48,83.95,82.48,83,174,0
+SGLY.US,D,20140807,000000,85.5,85.5,81.5,82.495,126.80000000000001,0
+SGLY.US,D,20140808,000000,80.5,82.5,80.5,82.495,86.4,0
+SGLY.US,D,20140811,000000,82.5,82.5,81.5,82.5,290.5,0
+SGLY.US,D,20140812,000000,80.5,82.5,79,79,591.1,0
+SGLY.US,D,20140813,000000,80,82.5,79.195,82.495,40.6,0
+SGLY.US,D,20140814,000000,82.5,82.5,74.5,74.5,816.5,0
+SGLY.US,D,20140815,000000,71,75,69,75,362,0
+SGLY.US,D,20140818,000000,73.975,80,73.5,78.85,732.4000000000001,0
+SGLY.US,D,20140819,000000,79.5,85,77.2,84.5,1951.6000000000001,0
+SGLY.US,D,20140820,000000,85.5,90.5,80.525,82.5,950.5,0
+SGLY.US,D,20140821,000000,81.5,87,81,84.72,125.10000000000001,0
+SGLY.US,D,20140822,000000,84,85,83.5,83.5,148.8,0
+SGLY.US,D,20140825,000000,86,86,83,84.5,169.70000000000002,0
+SGLY.US,D,20140826,000000,83,84.5,77.5,79,543.4,0
+SGLY.US,D,20140827,000000,76.5,82,76.5,81.5,39,0
+SGLY.US,D,20140828,000000,80.04,81.5,80.005,81.5,134.3,0
+SGLY.US,D,20140829,000000,81.5,86.5,80.975,84,584.2,0
+SGLY.US,D,20140902,000000,83.5,83.5,79,79,388.90000000000003,0
+SGLY.US,D,20140903,000000,77.5,79,74,74.5,439.3,0
+SGLY.US,D,20140904,000000,75.5,75.505,73,73.5,759.1,0
+SGLY.US,D,20140905,000000,72.25,75.795,71,75.795,515.3000000000001,0
+SGLY.US,D,20140908,000000,71.07,79.5,71.07,75,1219.6000000000001,0
+SGLY.US,D,20140909,000000,75.5,75.5,72,72.5,536.2,0
+SGLY.US,D,20140910,000000,76.555,76.555,72.5,72.5,47.1,0
+SGLY.US,D,20140911,000000,72,73,68.5,73,646.3000000000001,0
+SGLY.US,D,20140912,000000,73,82,71,75,1475.3000000000002,0
+SGLY.US,D,20140915,000000,75,148,71,125.5,31392.2,0
+SGLY.US,D,20140916,000000,203,234.5,160.5,164.5,606548,0
+SGLY.US,D,20140917,000000,169.5,180,133,141,60605.4,0
+SGLY.US,D,20140918,000000,135.5,155,108,113.5,50452.600000000006,0
+SGLY.US,D,20140919,000000,125,132.5,105.5,117,26357,0
+SGLY.US,D,20140922,000000,114,118,100.5,100.5,7973.6,0
+SGLY.US,D,20140923,000000,102.5,132,97.5,122.5,56133.100000000006,0
+SGLY.US,D,20140924,000000,131.5,136,115,117,20023.2,0
+SGLY.US,D,20140925,000000,114.5,119,107.5,110,4297.6,0
+SGLY.US,D,20140926,000000,107.5,113.44,105.5,108,2098.5,0
+SGLY.US,D,20140929,000000,109,109.5,105,107.5,2001.9,0
+SGLY.US,D,20140930,000000,109,119.5,106,108,7509.5,0
+SGLY.US,D,20141001,000000,108,117,104.5,107,2529.3,0
+SGLY.US,D,20141002,000000,105,106.5,98,100.5,2866.2000000000003,0
+SGLY.US,D,20141003,000000,101.5,103.5,100.5,101.15,1073.8,0
+SGLY.US,D,20141006,000000,101,101,90,91.505,4761.2,0
+SGLY.US,D,20141007,000000,95,95,83.5,83.505,3659.9,0
+SGLY.US,D,20141008,000000,85.5,86,82.5,84.5,2582.7000000000003,0
+SGLY.US,D,20141009,000000,86,92.495,83,85,3825.4,0
+SGLY.US,D,20141010,000000,81.5,84.5,77.5,77.5,3831.2000000000003,0
+SGLY.US,D,20141013,000000,77.5,77.5,72.65,73,1477.7,0
+SGLY.US,D,20141014,000000,77,80,73.005,78.5,2675.6000000000004,0
+SGLY.US,D,20141015,000000,76.5,77.64,73,76.5,1814.7,0
+SGLY.US,D,20141016,000000,81.5,83.5,76,82,4405.7,0
+SGLY.US,D,20141017,000000,81.125,90,80,81.85,3322.9,0
+SGLY.US,D,20141020,000000,87,91.5,82.5,86.5,3646.4,0
+SGLY.US,D,20141021,000000,86.5,104.5,86.5,102,16219.2,0
+SGLY.US,D,20141022,000000,100.1,102.55,92,93,4311.1,0
+SGLY.US,D,20141023,000000,92.5,97.5,91,91,2207.1,0
+SGLY.US,D,20141024,000000,92.5,95,91,91,2907.6000000000004,0
+SGLY.US,D,20141027,000000,91,94.26,91,91.5,1410.4,0
+SGLY.US,D,20141028,000000,91.505,95,91.25,92.5,2018.6000000000001,0
+SGLY.US,D,20141029,000000,94.5,94.5,91,91,972.5,0
+SGLY.US,D,20141030,000000,92,92,87,89,1478.8000000000002,0
+SGLY.US,D,20141031,000000,88,90.495,86,88.5,879,0
+SGLY.US,D,20141103,000000,89.5,97.5,86.305,93.5,2277,0
+SGLY.US,D,20141104,000000,93.5,110.5,91.5,104,14268.7,0
+SGLY.US,D,20141105,000000,107.5,110,93,95,7956.8,0
+SGLY.US,D,20141106,000000,95,112.5,95,107,14380.2,0
+SGLY.US,D,20141107,000000,109,113.5,105.5,108,6963.400000000001,0
+SGLY.US,D,20141110,000000,110.5,110.5,100.5,102.95,5070.1,0
+SGLY.US,D,20141111,000000,105.5,105.5,98,101,3308.4,0
+SGLY.US,D,20141112,000000,101.5,102.5,85,90.5,10161.800000000001,0
+SGLY.US,D,20141113,000000,92.5,94,90,90.4,1963,0
+SGLY.US,D,20141114,000000,82.5,92,80.5,87.5,3797.2000000000003,0
+SGLY.US,D,20141117,000000,85,92,85,89.65,1934.7,0
+SGLY.US,D,20141118,000000,87.5,93.5,87.5,91.5,2380.3,0
+SGLY.US,D,20141119,000000,90.5,95,88.87,92.5,2077.7000000000003,0
+SGLY.US,D,20141120,000000,90,93.995,90,93.5,833.2,0
+SGLY.US,D,20141121,000000,94.5,103.5,93.5,97.5,6075.200000000001,0
+SGLY.US,D,20141124,000000,90.5,95.5,89,89.5,2648.8,0
+SGLY.US,D,20141125,000000,92,92.5,91.38,91.5,468.70000000000005,0
+SGLY.US,D,20141126,000000,91.5,93,91.5,92.5,598.6,0
+SGLY.US,D,20141128,000000,93.5,94.5,87,87.5,1855.5,0
+SGLY.US,D,20141201,000000,90.87,90.87,85,87.5,1526.8000000000002,0
+SGLY.US,D,20141202,000000,87.5,87.5,85,85.5,1017.3000000000001,0
+SGLY.US,D,20141203,000000,86,89,85,86,889.6,0
+SGLY.US,D,20141204,000000,85,89.5,85,86.495,525.2,0
+SGLY.US,D,20141205,000000,85.505,86.195,85,85,345.20000000000005,0
+SGLY.US,D,20141208,000000,85,86,80,80.6,1339.3000000000002,0
+SGLY.US,D,20141209,000000,81.5,84,81,83,230.60000000000002,0
+SGLY.US,D,20141210,000000,82.05,84.04,82,82.5,495,0
+SGLY.US,D,20141211,000000,82,85.5,81.5,82,1608.7,0
+SGLY.US,D,20141212,000000,83,84,82,83,286.8,0
+SGLY.US,D,20141215,000000,82,87.5,82,82.98,707.8000000000001,0
+SGLY.US,D,20141216,000000,81.5,84,74,77.5,1873,0
+SGLY.US,D,20141217,000000,77,77.5,74.24,77.16,560.1,0
+SGLY.US,D,20141218,000000,77,77.5,72,74,2444.7000000000003,0
+SGLY.US,D,20141219,000000,73,75.68,71,74.5,340,0
+SGLY.US,D,20141222,000000,76,76,74.5,75.5,199.60000000000002,0
+SGLY.US,D,20141223,000000,77.5,83.5,76.5,80.5,1568.4,0
+SGLY.US,D,20141224,000000,80.5,80.5,76,78.5,177.5,0
+SGLY.US,D,20141226,000000,80.5,80.5,78,79,496.70000000000005,0
+SGLY.US,D,20141229,000000,79.5,81,72.5,77.5,1270.7,0
+SGLY.US,D,20141230,000000,79,79,74,74.5,289.40000000000003,0
+SGLY.US,D,20141231,000000,75,80,73,79,1227,0
+SGLY.US,D,20150102,000000,75.5,79,75,75,332.90000000000003,0
+SGLY.US,D,20150105,000000,75.5,77.995,74.5,75.32,371.8,0
+SGLY.US,D,20150106,000000,77,77.24,75,75.005,264,0
+SGLY.US,D,20150107,000000,75.42,78.5,75.005,77.5,571.1,0
+SGLY.US,D,20150108,000000,77.5,87,77,81,2261.3,0
+SGLY.US,D,20150109,000000,82.5,82.5,79.5,79.5,59.7,0
+SGLY.US,D,20150112,000000,82.5,85,81.315,82.32,1372.5,0
+SGLY.US,D,20150113,000000,85,85,76.5,77,746.8000000000001,0
+SGLY.US,D,20150114,000000,77.5,80,76.5,78,305,0
+SGLY.US,D,20150115,000000,76.55,78.525,76.5,77.5,419.40000000000003,0
+SGLY.US,D,20150116,000000,81,81,75,75.5,449.6,0
+SGLY.US,D,20150120,000000,74.5,83.5,74,78.5,881.3000000000001,0
+SGLY.US,D,20150121,000000,78,79,72.5,76.5,422.70000000000005,0
+SGLY.US,D,20150122,000000,75,79.5,75,77.5,224.60000000000002,0
+SGLY.US,D,20150123,000000,77.55,79.6,77.5,77.5,60.400000000000006,0
+SGLY.US,D,20150126,000000,74.5,88.805,74.5,84,4292.2,0
+SGLY.US,D,20150127,000000,80,85,77.5,80,1413.2,0
+SGLY.US,D,20150128,000000,80,81.5,79,79,574,0
+SGLY.US,D,20150129,000000,79.465,82,79.005,81.5,141.8,0
+SGLY.US,D,20150130,000000,82.5,82.5,77.5,77.5,962.9000000000001,0
+SGLY.US,D,20150202,000000,77.5,82,77,81,615.8000000000001,0
+SGLY.US,D,20150203,000000,83,86.84,78.5,84,1498.8000000000002,0
+SGLY.US,D,20150204,000000,85.5,86.495,82.385,84.5,247.10000000000002,0
+SGLY.US,D,20150205,000000,83.5,85.995,83,84.5,629.8000000000001,0
+SGLY.US,D,20150206,000000,83.5,84.87,82.66,83.4,118.10000000000001,0
+SGLY.US,D,20150209,000000,82.5,84,82.5,83,102.60000000000001,0
+SGLY.US,D,20150210,000000,86,86,74,76,1665.2,0
+SGLY.US,D,20150211,000000,74.5,81.5,73.5,77.5,1479.1000000000001,0
+SGLY.US,D,20150212,000000,78,78,72.5,75,698.4000000000001,0
+SGLY.US,D,20150213,000000,75,78.5,72.545,75,1113.6000000000001,0
+SGLY.US,D,20150217,000000,79.55,79.55,75.5,76.5,159.70000000000002,0
+SGLY.US,D,20150218,000000,78.5,78.5,74,74,210,0
+SGLY.US,D,20150219,000000,76.5,77.75,72.535,75.5,481.20000000000005,0
+SGLY.US,D,20150220,000000,77,77,72.5,75,970,0
+SGLY.US,D,20150223,000000,76.28,76.28,73,73,202.70000000000002,0
+SGLY.US,D,20150224,000000,74.5,75.5,73,74.58,525.9,0
+SGLY.US,D,20150225,000000,73,75.5,73,75.5,350,0
+SGLY.US,D,20150226,000000,75,76,73.5,74.5,243,0
+SGLY.US,D,20150227,000000,75.5,75.5,73.5,74,390.3,0
+SGLY.US,D,20150302,000000,75.5,78.5,75.5,77,792,0
+SGLY.US,D,20150303,000000,77.5,79,75,76,258,0
+SGLY.US,D,20150304,000000,78.5,79,72.5,75,840,0
+SGLY.US,D,20150305,000000,78,81.5,78,78.5,870,0
+SGLY.US,D,20150306,000000,81,81,76.5,79,460,0
+SGLY.US,D,20150309,000000,81,81,76,78,310,0
+SGLY.US,D,20150310,000000,75.5,79,75,78,188,0
+SGLY.US,D,20150311,000000,80,80,75.5,79,478,0
+SGLY.US,D,20150312,000000,79,79,75.5,75.5,392,0
+SGLY.US,D,20150313,000000,78,78,75,77.5,216,0
+SGLY.US,D,20150316,000000,77,78,75,75.5,600,0
+SGLY.US,D,20150317,000000,74,77.5,73.5,73.5,384,0
+SGLY.US,D,20150318,000000,77,77,72.5,74.5,388,0
+SGLY.US,D,20150319,000000,74,77,73.5,74,152,0
+SGLY.US,D,20150320,000000,75.5,77,73.5,75,262,0
+SGLY.US,D,20150323,000000,77,78,75,77,234,0
+SGLY.US,D,20150324,000000,75.5,76.5,75,76.5,186,0
+SGLY.US,D,20150325,000000,78,78.5,75,75,784,0
+SGLY.US,D,20150326,000000,75,75,74,74.5,312,0
+SGLY.US,D,20150327,000000,74,75,73.5,75,186,0
+SGLY.US,D,20150330,000000,74,74.5,70.5,70.5,898,0
+SGLY.US,D,20150331,000000,71,73.5,70.5,72,857.5,0
+SGLY.US,D,20150401,000000,72,72,66.5,67.5,1912,0
+SGLY.US,D,20150402,000000,67.5,73.5,67.5,72,246,0
+SGLY.US,D,20150406,000000,73,74,70.5,70.5,478,0
+SGLY.US,D,20150407,000000,72,73,68.5,72.5,768.8000000000001,0
+SGLY.US,D,20150408,000000,72.5,74,70.5,73.5,276,0
+SGLY.US,D,20150409,000000,72.5,74,69.5,70.5,218.9,0
+SGLY.US,D,20150410,000000,72,72.5,70,70.5,610,0
+SGLY.US,D,20150413,000000,72.5,86.5,72.5,76.5,5626,0
+SGLY.US,D,20150414,000000,75,77.5,70.5,71.5,2052,0
+SGLY.US,D,20150415,000000,70.5,73.95,69,71.5,1145.2,0
+SGLY.US,D,20150416,000000,70,74,70,71,364.40000000000003,0
+SGLY.US,D,20150417,000000,70,73.5,70,72.5,664,0
+SGLY.US,D,20150420,000000,72.995,73,71.25,71.5,299.90000000000003,0
+SGLY.US,D,20150421,000000,71,72.5,70,70.5,109.5,0
+SGLY.US,D,20150422,000000,72.52,72.52,70,70,385.90000000000003,0
+SGLY.US,D,20150423,000000,70,72.5,70,72.5,474,0
+SGLY.US,D,20150424,000000,72,80.585,72,76,2395.2000000000003,0
+SGLY.US,D,20150427,000000,77.5,84,75,79,2156,0
+SGLY.US,D,20150428,000000,79.5,79.65,75.005,79,359,0
+SGLY.US,D,20150429,000000,76,80.5,72.5,77,392,0
+SGLY.US,D,20150430,000000,75.5,76,74.5,75.5,64,0
+SGLY.US,D,20150501,000000,76.5,77,75,77,94,0
+SGLY.US,D,20150504,000000,75,78,74,74,48,0
+SGLY.US,D,20150505,000000,75,77,73.5,75,194,0
+SGLY.US,D,20150506,000000,75.5,77,74,75.5,272,0
+SGLY.US,D,20150507,000000,74,77.995,73.5,73.5,106.80000000000001,0
+SGLY.US,D,20150508,000000,74.5,75.5,74.5,74.5,648,0
+SGLY.US,D,20150511,000000,75,77.5,74,77.5,196,0
+SGLY.US,D,20150512,000000,78,78.8,76,76,321.40000000000003,0
+SGLY.US,D,20150513,000000,75.5,78.5,74.5,77.5,188,0
+SGLY.US,D,20150514,000000,78,92.5,76.5,79.5,1844,0
+SGLY.US,D,20150515,000000,82.5,82.5,78,80,166.5,0
+SGLY.US,D,20150518,000000,81.5,84.58,78.5,78.5,426.3,0
+SGLY.US,D,20150519,000000,81,85.725,80,82.495,141.70000000000002,0
+SGLY.US,D,20150520,000000,80,84,79.5,81,84,0
+SGLY.US,D,20150521,000000,78.5,80,78,79,74,0
+SGLY.US,D,20150522,000000,80.5,83,78,83,210,0
+SGLY.US,D,20150526,000000,82,83,79,82.5,824.7,0
+SGLY.US,D,20150527,000000,80.5,82,79.5,79.5,40,0
+SGLY.US,D,20150528,000000,78,79,73,75.5,323,0
+SGLY.US,D,20150529,000000,74,79,73,77,350,0
+SGLY.US,D,20150601,000000,74,75.5,73,73.5,156.70000000000002,0
+SGLY.US,D,20150602,000000,73,77,73,75.5,181.8,0
+SGLY.US,D,20150603,000000,75,76,75,75.5,152,0
+SGLY.US,D,20150604,000000,73,78.5,72.5,77,384,0
+SGLY.US,D,20150605,000000,76.5,79,75.5,78,34,0
+SGLY.US,D,20150608,000000,77.5,77.5,74,74.5,406,0
+SGLY.US,D,20150609,000000,76,78.5,74,74,1936.5,0
+SGLY.US,D,20150610,000000,73.5,76,73,74.5,856.4000000000001,0
+SGLY.US,D,20150611,000000,73.5,75.73,71.5,73,1064.1000000000001,0
+SGLY.US,D,20150612,000000,71.5,73.5,70,70,1234,0
+SGLY.US,D,20150615,000000,73,74,70,71.5,732,0
+SGLY.US,D,20150616,000000,70,72.5,66,69,1160,0
+SGLY.US,D,20150617,000000,72,72,68.5,71,202,0
+SGLY.US,D,20150618,000000,70,71,70,71,22,0
+SGLY.US,D,20150619,000000,72,72,67,69.5,266,0
+SGLY.US,D,20150622,000000,69.5,69.5,66,69,558,0
+SGLY.US,D,20150623,000000,71,71,69,69,52.800000000000004,0
+SGLY.US,D,20150624,000000,71,71,69,70.5,270,0
+SGLY.US,D,20150625,000000,71,71,69,70,90,0
+SGLY.US,D,20150626,000000,71,83.5,69,71,8208,0
+SGLY.US,D,20150629,000000,72.5,73.5,68,73.5,928,0
+SGLY.US,D,20150630,000000,73.5,77.5,70.5,76,1186.4,0
+SGLY.US,D,20150701,000000,74.5,74.5,71,72,84,0
+SGLY.US,D,20150702,000000,72.5,72.5,71.5,71.5,286,0
+SGLY.US,D,20150706,000000,71.5,71.5,70.5,71.5,42,0
+SGLY.US,D,20150707,000000,67.5,72.5,67.5,71.5,354,0
+SGLY.US,D,20150708,000000,70,70,68.5,69,316,0
+SGLY.US,D,20150709,000000,70,73.5,69.5,73.5,86,0
+SGLY.US,D,20150710,000000,72.5,72.5,69.5,71,220,0
+SGLY.US,D,20150713,000000,72.5,72.5,70,70.5,190,0
+SGLY.US,D,20150714,000000,70,73,69.5,69.5,96.80000000000001,0
+SGLY.US,D,20150715,000000,72,73.5,69,70.5,605.2,0
+SGLY.US,D,20150716,000000,73,80,72,75,2584,0
+SGLY.US,D,20150717,000000,77,80,70.5,71,1292,0
+SGLY.US,D,20150720,000000,73,75,71.5,72,750,0
+SGLY.US,D,20150721,000000,73.5,73.5,70,70,114,0
+SGLY.US,D,20150722,000000,70.5,71.5,70,71.5,134,0
+SGLY.US,D,20150723,000000,71.5,72,70.5,70.5,54,0
+SGLY.US,D,20150724,000000,70.5,70.5,70.5,70.5,28,0
+SGLY.US,D,20150727,000000,70.5,70.5,67.5,67.5,228,0
+SGLY.US,D,20150728,000000,67.5,74,67.5,70.5,56,0
+SGLY.US,D,20150729,000000,68.5,69,67.5,69,308,0
+SGLY.US,D,20150730,000000,69.5,69.5,67.5,68,154,0
+SGLY.US,D,20150731,000000,67.5,69.5,67.5,67.5,68,0
+SGLY.US,D,20150803,000000,67.6,69.495,65.5,65.675,246.9,0
+SGLY.US,D,20150804,000000,65.5,67,65.5,65.5,248,0
+SGLY.US,D,20150805,000000,65.5,68.5,65.5,66.5,418,0
+SGLY.US,D,20150806,000000,63.24,68.9,63,63.5,89.80000000000001,0
+SGLY.US,D,20150807,000000,62.5,65.5,62.5,64.5,104,0
+SGLY.US,D,20150810,000000,63.5,71.5,59.5,65.5,2304,0
+SGLY.US,D,20150811,000000,68.56,68.56,62.68,65.5,51.400000000000006,0
+SGLY.US,D,20150812,000000,64,68,63,63.5,76,0
+SGLY.US,D,20150813,000000,60.5,63.5,58.5,60.5,892,0
+SGLY.US,D,20150814,000000,57.5,59,57.5,58.5,42,0
+SGLY.US,D,20150817,000000,59.5,60.5,59,60.5,108,0
+SGLY.US,D,20150818,000000,60,60,60,60,52,0
+SGLY.US,D,20150819,000000,62.5,62.5,59.5,60,46,0
+SGLY.US,D,20150820,000000,59.5,59.5,55.5,57.5,450,0
+SGLY.US,D,20150821,000000,57,57,55,56.5,112,0
+SGLY.US,D,20150824,000000,55,56.5,51,55,581.2,0
+SGLY.US,D,20150825,000000,55,64.5,55,59.5,182,0
+SGLY.US,D,20150826,000000,57,58.5,55,55.5,614,0
+SGLY.US,D,20150827,000000,56,58,56,56.5,60,0
+SGLY.US,D,20150828,000000,58,58.5,57,57,114,0
+SGLY.US,D,20150831,000000,59,59,56,57.5,132,0
+SGLY.US,D,20150901,000000,59,59,58,58,8,0
+SGLY.US,D,20150902,000000,55.5,56,55,55,234,0
+SGLY.US,D,20150903,000000,56,58,56,58,28,0
+SGLY.US,D,20150904,000000,59,63,59,59,128,0
+SGLY.US,D,20150908,000000,60,65.5,58,60.5,246,0
+SGLY.US,D,20150909,000000,61.5,64.5,61,62.5,28,0
+SGLY.US,D,20150910,000000,59,62,57.5,58.5,91.2,0
+SGLY.US,D,20150911,000000,61.5,61.5,59.5,59.5,8,0
+SGLY.US,D,20150914,000000,57.5,60,56.5,57.5,156,0
+SGLY.US,D,20150915,000000,57.5,58,57.5,58,12,0
+SGLY.US,D,20150916,000000,59.5,60,59,60,66,0
+SGLY.US,D,20150917,000000,59.5,65.495,58.55,61,96,0
+SGLY.US,D,20150918,000000,64,66,52,53,2140,0
+SGLY.US,D,20150921,000000,53,57,50,53,258,0
+SGLY.US,D,20150922,000000,54.5,55,50,52,118,0
+SGLY.US,D,20150923,000000,55.95,55.95,52,52,104,0
+SGLY.US,D,20150924,000000,53,53,50,51.495,70.2,0
+SGLY.US,D,20150925,000000,50,54.5,49.5,50,132,0
+SGLY.US,D,20150928,000000,49.5,53,43.255,46.505,393.5,0
+SGLY.US,D,20150929,000000,41.5,47.5,41.5,42.5,306,0
+SGLY.US,D,20150930,000000,40.5,41.5,40.5,41.5,6,0
+SGLY.US,D,20151001,000000,36,36,35,36,48,0
+SGLY.US,D,20151002,000000,36,42,34.5,39,166,0
+SGLY.US,D,20151005,000000,39,43.595,39,43.595,178,0
+SGLY.US,D,20151006,000000,43.5,44,43.5,43.5,20,0
+SGLY.US,D,20151007,000000,43,44,41.5,44,20,0
+SGLY.US,D,20151008,000000,39,40.5,39,40.5,24,0
+SGLY.US,D,20151009,000000,41.5,42.5,41.5,42,38,0
+SGLY.US,D,20151012,000000,42.5,45,42.5,44.895,246.5,0
+SGLY.US,D,20151013,000000,45,45,42.5,43,112,0
+SGLY.US,D,20151014,000000,40.5,44,37.5,44,276,0
+SGLY.US,D,20151015,000000,40,44,38,43.5,268,0
+SGLY.US,D,20151016,000000,40,43.5,40,40,474,0
+SGLY.US,D,20151019,000000,40,43.495,40,41.55,72.9,0
+SGLY.US,D,20151020,000000,42.495,42.495,41.5,41.5,42,0
+SGLY.US,D,20151021,000000,41,41.5,41,41.5,72,0
+SGLY.US,D,20151022,000000,42,42.5,42,42.5,64,0
+SGLY.US,D,20151023,000000,41,42.5,41,41,410,0
+SGLY.US,D,20151026,000000,42,42.5,40.5,40.5,130,0
+SGLY.US,D,20151027,000000,40.5,41.5,39.5,41.5,772,0
+SGLY.US,D,20151028,000000,41.5,42,40,41.5,70,0
+SGLY.US,D,20151030,000000,38.5,41,38.5,41,76,0
+SGLY.US,D,20151102,000000,41.5,42,41,42,52.900000000000006,0
+SGLY.US,D,20151103,000000,42,42.5,42,42.5,114,0
+SGLY.US,D,20151104,000000,39.75,41.5,39.75,41.5,42,0
+SGLY.US,D,20151105,000000,39.5,42.5,39,42.5,66,0
+SGLY.US,D,20151106,000000,40,40,40,40,4,0
+SGLY.US,D,20151109,000000,40,41.995,39.5,39.5,88,0
+SGLY.US,D,20151110,000000,42,42,40,40,68,0
+SGLY.US,D,20151111,000000,41,41.5,39,41,194,0
+SGLY.US,D,20151112,000000,41.5,42,41.5,42,74,0
+SGLY.US,D,20151113,000000,42.5,42.5,41,42.5,86,0
+SGLY.US,D,20151116,000000,37.5,42.5,37.5,42.5,126,0
+SGLY.US,D,20151118,000000,39,39,39,39,10,0
+SGLY.US,D,20151119,000000,41.5,42.5,41.5,42.5,168,0
+SGLY.US,D,20151120,000000,42.5,42.5,42.5,42.5,2,0
+SGLY.US,D,20151123,000000,43,44.5,43,44.5,54,0
+SGLY.US,D,20151124,000000,45,45,43,43,236,0
+SGLY.US,D,20151125,000000,43,43,43,43,4,0
+SGLY.US,D,20151127,000000,45,45,45,45,2,0
+SGLY.US,D,20151130,000000,49,49,43,43,30,0
+SGLY.US,D,20151201,000000,43,48,43,48,250.60000000000002,0
+SGLY.US,D,20151202,000000,45.5,50,45.5,48,104.30000000000001,0
+SGLY.US,D,20151203,000000,49.5,64.5,48,57.5,1180.6000000000001,0
+SGLY.US,D,20151204,000000,59,62.5,50,55,390,0
+SGLY.US,D,20151207,000000,54.5,54.5,50.5,51.5,152,0
+SGLY.US,D,20151208,000000,51.05,51.34,50.5,50.5,85.2,0
+SGLY.US,D,20151209,000000,51.5,51.5,47.5,51,146,0
+SGLY.US,D,20151210,000000,50,51.5,50,50,30,0
+SGLY.US,D,20151211,000000,50,50,44,45,372,0
+SGLY.US,D,20151214,000000,43.005,46.5,43.005,46.5,178.9,0
+SGLY.US,D,20151215,000000,46.5,49,46.5,49,72,0
+SGLY.US,D,20151216,000000,46,51.5,46,51.5,102,0
+SGLY.US,D,20151217,000000,50,50,45,45,242,0
+SGLY.US,D,20151218,000000,44.5,48.5,43.5,48.5,120,0
+SGLY.US,D,20151221,000000,44,48.5,43,48,124,0
+SGLY.US,D,20151222,000000,44,48,44,48,259.5,0
+SGLY.US,D,20151223,000000,45,45,45,45,2,0
+SGLY.US,D,20151224,000000,43.5,43.5,42.5,43.005,130.3,0
+SGLY.US,D,20151228,000000,42.5,46.5,41.08,45,117.30000000000001,0
+SGLY.US,D,20151229,000000,41.88,41.88,41.01,41.01,31.5,0
+SGLY.US,D,20151230,000000,41,45,41,45,274.3,0
+SGLY.US,D,20160104,000000,44.155,44.155,40.13,44,57,0
+SGLY.US,D,20160105,000000,40,40,32.5,34.505,206.10000000000002,0
+SGLY.US,D,20160106,000000,37.11,37.5,35.5,35.5,229.9,0
+SGLY.US,D,20160107,000000,37.275,37.495,36,36,406.90000000000003,0
+SGLY.US,D,20160108,000000,37.5,37.5,37.5,37.5,8,0
+SGLY.US,D,20160111,000000,35,35,35,35,64.2,0
+SGLY.US,D,20160112,000000,35,35,31,31,19,0
+SGLY.US,D,20160113,000000,26.5,33,25.005,29.005,335.8,0
+SGLY.US,D,20160114,000000,26,29,21.1,26,432.6,0
+SGLY.US,D,20160115,000000,21.655,25,21.655,23.5,34.7,0
+SGLY.US,D,20160119,000000,23.5,23.5,22,23,42,0
+SGLY.US,D,20160120,000000,24.4,25,24.4,25,8,0
+SGLY.US,D,20160121,000000,22.505,28.2,22.505,28.2,23.6,0
+SGLY.US,D,20160122,000000,23.74,27.8,23.74,27.8,13.4,0
+SGLY.US,D,20160127,000000,26.5,28.93,26.5,27.8,33.2,0
+SGLY.US,D,20160128,000000,28.395,34,28.395,32,40.7,0
+SGLY.US,D,20160129,000000,31,31.005,30.5,30.5,64.4,0
+SGLY.US,D,20160201,000000,29.735,29.735,27.5,27.5,32,0
+SGLY.US,D,20160203,000000,23.1,28.995,23.1,28.995,17.3,0
+SGLY.US,D,20160204,000000,27.41,29,27.41,27.5,48,0
+SGLY.US,D,20160205,000000,29.995,29.995,29.995,29.995,2,0
+SGLY.US,D,20160208,000000,28.9,28.9,28.9,28.9,2,0
+SGLY.US,D,20160209,000000,29.4,29.5,28.5,28.5,20.8,0
+SGLY.US,D,20160210,000000,27.26,27.26,26.5,26.5,211.20000000000002,0
+SGLY.US,D,20160211,000000,26.65,26.65,26.65,26.65,38.7,0
+SGLY.US,D,20160216,000000,23,25.5,21.505,22.5,182.70000000000002,0
+SGLY.US,D,20160217,000000,22.5,26.4,22.5,26.395,403.3,0
+SGLY.US,D,20160218,000000,22.57,26.495,20.5,23.5,852.3000000000001,0
+SGLY.US,D,20160219,000000,23,23.4,20,23.4,24.400000000000002,0
+SGLY.US,D,20160222,000000,20,24.76,20,23.5,363,0
+SGLY.US,D,20160224,000000,22.5,23,22.5,23,82.5,0
+SGLY.US,D,20160225,000000,25.5,25.5,25.5,25.5,4,0
+SGLY.US,D,20160226,000000,21.5,25.295,21.5,24.205,186.10000000000002,0
+SGLY.US,D,20160229,000000,25.5,25.505,25.4,25.505,286,0
+SGLY.US,D,20160301,000000,27.825,27.825,25.505,26.925,296,0
+SGLY.US,D,20160302,000000,30.495,30.495,30.495,30.495,16,0
+SGLY.US,D,20160303,000000,30,30,27.08,27.5,107.30000000000001,0
+SGLY.US,D,20160304,000000,23.375,29.5,23.375,29.49,1059.9,0
+SGLY.US,D,20160307,000000,29.5,37.175,29.49,34,482.5,0
+SGLY.US,D,20160308,000000,34.5,40,31.455,36.5,577,0
+SGLY.US,D,20160309,000000,31.775,36,31.775,34.47,194.20000000000002,0
+SGLY.US,D,20160310,000000,35,35,29.495,34.5,246.5,0
+SGLY.US,D,20160311,000000,36.7,37.4,30,36.5,192.3,0
+SGLY.US,D,20160314,000000,33,33,33,33,2.6,0
+SGLY.US,D,20160316,000000,30.625,34.21,30.55,32,96.7,0
+SGLY.US,D,20160317,000000,29.5,31.5,29.5,30.5,113,0
+SGLY.US,D,20160318,000000,29.5,29.5,29.5,29.5,4.6000000000000005,0
+SGLY.US,D,20160321,000000,27.5,30.475,27.5,30.475,29,0
+SGLY.US,D,20160323,000000,26.835,26.835,25.055,25.055,45.800000000000004,0
+SGLY.US,D,20160328,000000,25.1,35,25.1,32.5,305.6,0
+SGLY.US,D,20160329,000000,32.5,33.55,32.5,32.5,44.2,0
+SGLY.US,D,20160330,000000,32.5,32.5,29.505,29.505,57.300000000000004,0
+SGLY.US,D,20160331,000000,31.5,32.3,31.5,32.3,16,0
+SGLY.US,D,20160401,000000,29.04,30.5,29.005,29.5,24.1,0
+SGLY.US,D,20160404,000000,29,30.315,29,29,71,0
+SGLY.US,D,20160405,000000,32.5,37.5,31.25,35.5,257,0
+SGLY.US,D,20160406,000000,36.25,37.5,35.5,36.21,84.80000000000001,0
+SGLY.US,D,20160407,000000,35.55,37.5,35.55,35.55,89,0
+SGLY.US,D,20160408,000000,37.05,37.05,31,32,84,0
+SGLY.US,D,20160412,000000,31.95,32.55,31,32.55,6,0
+SGLY.US,D,20160413,000000,35,37,31.5,37,441.20000000000005,0
+SGLY.US,D,20160414,000000,37.485,37.5,37,37,9.3,0
+SGLY.US,D,20160415,000000,31,33,31,32.5,237.60000000000002,0
+SGLY.US,D,20160418,000000,33,33,33,33,10,0
+SGLY.US,D,20160419,000000,34,39.5,32.5,38.495,1133.7,0
+SGLY.US,D,20160420,000000,34.5,38.45,34.5,38.45,185.4,0
+SGLY.US,D,20160421,000000,37.495,38,36.405,37.5,161,0
+SGLY.US,D,20160422,000000,37.5,37.5,35.515,37,60,0
+SGLY.US,D,20160425,000000,34,34,34,34,4.2,0
+SGLY.US,D,20160426,000000,34.945,35.5,34,35.5,367.40000000000003,0
+SGLY.US,D,20160427,000000,35.5,36.76,31,33.5,284,0
+SGLY.US,D,20160428,000000,35.5,66.495,35.5,49,8854,0
+SGLY.US,D,20160429,000000,53.5,58.5,41,44,3022.3,0
+SGLY.US,D,20160502,000000,44.9,45.485,40.585,41.005,528.1,0
+SGLY.US,D,20160503,000000,44,47.5,40,42.5,908.8000000000001,0
+SGLY.US,D,20160504,000000,42,42,41.5,41.5,24.700000000000003,0
+SGLY.US,D,20160505,000000,45.5,45.5,40.01,41,45,0
+SGLY.US,D,20160506,000000,40.01,40.01,35,40,129,0
+SGLY.US,D,20160509,000000,37.85,41.005,37.85,39.5,248.8,0
+SGLY.US,D,20160510,000000,39.775,41.97,34.5,39,509.1,0
+SGLY.US,D,20160511,000000,41.97,41.97,33.5,38.45,336,0
+SGLY.US,D,20160512,000000,32.885,38,32.5,38,44.400000000000006,0
+SGLY.US,D,20160513,000000,33.515,39.985,31.5,38.25,280,0
+SGLY.US,D,20160516,000000,40.5,40.5,32.29,35.92,417.1,0
+SGLY.US,D,20160517,000000,32.5,32.5,32.5,32.5,2,0
+SGLY.US,D,20160518,000000,34.415,34.44,32.5,32.5,10.9,0
+SGLY.US,D,20160519,000000,32.5,36,32.5,36,425.20000000000005,0
+SGLY.US,D,20160520,000000,36,36,31.005,32,105.60000000000001,0
+SGLY.US,D,20160523,000000,31,34.495,31,32.145,155,0
+SGLY.US,D,20160524,000000,32.145,35,31.5,35,87.60000000000001,0
+SGLY.US,D,20160525,000000,31,35,31,34.5,136.20000000000002,0
+SGLY.US,D,20160526,000000,31.505,34.5,31,34.5,94,0
+SGLY.US,D,20160527,000000,33.61,34.995,33.61,34.995,16,0
+SGLY.US,D,20160531,000000,35.5,42.495,35.01,38.5,494.8,0
+SGLY.US,D,20160601,000000,37.5,39.495,36,39,64.4,0
+SGLY.US,D,20160602,000000,38,43,35.75,42.98,1349.4,0
+SGLY.US,D,20160603,000000,36,44.5,36,44,1060.1000000000001,0
+SGLY.US,D,20160606,000000,46.5,50,34.5,46.5,573.7,0
+SGLY.US,D,20160607,000000,45.5,46.5,42.5,43.5,119.60000000000001,0
+SGLY.US,D,20160609,000000,39.49,43,39.49,42.5,96,0
+SGLY.US,D,20160610,000000,40.4,49,40,45,147,0
+SGLY.US,D,20160613,000000,45,50,39.875,44,194.20000000000002,0
+SGLY.US,D,20160614,000000,46,46,41,41,126,0
+SGLY.US,D,20160615,000000,41,41,34.58,34.58,477.5,0
+SGLY.US,D,20160616,000000,32.8,38.805,32.8,37.5,107.60000000000001,0
+SGLY.US,D,20160617,000000,35,40.495,35,36,85.80000000000001,0
+SGLY.US,D,20160620,000000,32.5,35.81,31,35.81,151.1,0
+SGLY.US,D,20160621,000000,35,36.495,35,36.495,28.900000000000002,0
+SGLY.US,D,20160622,000000,36,36,35,35,40,0
+SGLY.US,D,20160623,000000,37.5,37.5,37.5,37.5,2,0
+SGLY.US,D,20160624,000000,37.5,37.5,33.25,33.99,272.90000000000003,0
+SGLY.US,D,20160627,000000,35,37,35,35.005,180.5,0
+SGLY.US,D,20160628,000000,35,36.9,33.5,33.5,17.2,0
+SGLY.US,D,20160629,000000,34.155,34.155,33,33.1,107.9,0
+SGLY.US,D,20160630,000000,32.5,34.15,32.5,34,224.8,0
+SGLY.US,D,20160701,000000,34.05,34.05,34,34,38.6,0
+SGLY.US,D,20160705,000000,35.5,35.5,33.045,34.465,88.9,0
+SGLY.US,D,20160706,000000,35.41,35.41,32.5,32.5,182.4,0
+SGLY.US,D,20160708,000000,31,33.96,31,32.825,10.100000000000001,0
+SGLY.US,D,20160711,000000,33.23,34.5,32,32.005,254.20000000000002,0
+SGLY.US,D,20160712,000000,34.495,40,33.5,37.985,312.40000000000003,0
+SGLY.US,D,20160713,000000,35,35,35,35,2,0
+SGLY.US,D,20160714,000000,38.43,44,36,39.995,317,0
+SGLY.US,D,20160715,000000,40,47.5,37.495,43,3600.8,0
+SGLY.US,D,20160718,000000,41,44.25,35.35,40.5,1970,0
+SGLY.US,D,20160719,000000,39.3,42.995,34.04,39.5,1474.7,0
+SGLY.US,D,20160720,000000,40.4,52,40.4,42.5,3182.2000000000003,0
+SGLY.US,D,20160721,000000,47.545,84.25,47.5,56,56440.4,0
+SGLY.US,D,20160722,000000,53,65,52.55,56.495,6811.400000000001,0
+SGLY.US,D,20160725,000000,56,56.5,53,54.445,1675.5,0
+SGLY.US,D,20160726,000000,54,62,51,52.5,1390.8000000000002,0
+SGLY.US,D,20160727,000000,75.5,85,57.5,60.95,21233,0
+SGLY.US,D,20160728,000000,60.5,60.5,50,53.5,4021,0
+SGLY.US,D,20160729,000000,57,58.5,52.5,56.505,1429.6000000000001,0
+SGLY.US,D,20160801,000000,65.5,91.5,60.5,75.5,41382.4,0
+SGLY.US,D,20160802,000000,114.5,142,104.5,112,217943.7,0
+SGLY.US,D,20160803,000000,112,113,88.5,92,21199.600000000002,0
+SGLY.US,D,20160804,000000,93,93,78,79.25,9548.5,0
+SGLY.US,D,20160805,000000,78.5,150,75.5,101,194029.5,0
+SGLY.US,D,20160808,000000,110,122.5,96.5,102.5,35428.8,0
+SGLY.US,D,20160809,000000,101,105.5,93.5,101.5,9449.4,0
+SGLY.US,D,20160810,000000,102.5,109.5,97.5,100.5,16954.2,0
+SGLY.US,D,20160811,000000,98,103.5,97.5,102,3811.9,0
+SGLY.US,D,20160812,000000,102,102,97.5,98,2927.4,0
+SGLY.US,D,20160815,000000,98,98,88.005,92,6518.3,0
+SGLY.US,D,20160816,000000,91,91,84.5,88,2701.7000000000003,0
+SGLY.US,D,20160817,000000,86,88.5,80.5,84,2265.4,0
+SGLY.US,D,20160818,000000,80.5,93.32,80.5,89.5,3589.1000000000004,0
+SGLY.US,D,20160819,000000,87,92.5,87,87.5,1372.7,0
+SGLY.US,D,20160822,000000,86.5,89,83.5,83.5,1908.3000000000002,0
+SGLY.US,D,20160823,000000,83.505,85.3,78.5,78.5,1994,0
+SGLY.US,D,20160824,000000,80.5,87.5,75.5,76.5,6178.8,0
+SGLY.US,D,20160825,000000,76.5,94,76.5,83.5,18987.4,0
+SGLY.US,D,20160826,000000,81.5,87.5,76.11,76.5,13887,0
+SGLY.US,D,20160829,000000,77.5,78.5,71,74.5,3579.8,0
+SGLY.US,D,20160830,000000,75,76.995,70,70,2525.7000000000003,0
+SGLY.US,D,20160831,000000,92,96,79.5,81,85870.5,0
+SGLY.US,D,20160901,000000,79.5,82.5,73,74,13255.1,0
+SGLY.US,D,20160902,000000,73,79,73,76.5,3240.7000000000003,0
+SGLY.US,D,20160906,000000,75.5,78,73.5,75,3108.2000000000003,0
+SGLY.US,D,20160907,000000,74,80,74,78,3453.8,0
+SGLY.US,D,20160908,000000,77,83,77,79.505,4974.5,0
+SGLY.US,D,20160909,000000,81,81.25,77.5,79.75,1981,0
+SGLY.US,D,20160912,000000,79.5,82,77,82,1313.7,0
+SGLY.US,D,20160913,000000,81.5,83,75.5,78.5,986.3000000000001,0
+SGLY.US,D,20160914,000000,76.5,81.5,75,76,2084.3,0
+SGLY.US,D,20160915,000000,77.75,79,76,77,872.2,0
+SGLY.US,D,20160916,000000,78.5,78.5,74,75.5,1683.5,0
+SGLY.US,D,20160919,000000,74,78,70.5,72,2363.6,0
+SGLY.US,D,20160920,000000,71,74.5,69,70.5,2325,0
+SGLY.US,D,20160921,000000,69.5,72.995,68.5,70,2897.7000000000003,0
+SGLY.US,D,20160922,000000,69.15,77,69.005,73,3594.4,0
+SGLY.US,D,20160923,000000,74.5,76.5,71.5,72.445,876.9000000000001,0
+SGLY.US,D,20160926,000000,69.6,74.445,69.14,70.5,1960.4,0
+SGLY.US,D,20160927,000000,71,74.5,66.5,68.5,1159.8,0
+SGLY.US,D,20160928,000000,68.5,69.225,65,65,1634.5,0
+SGLY.US,D,20160929,000000,64.5,72,63.75,66,2275.6,0
+SGLY.US,D,20160930,000000,66,69,64,64.5,956.4000000000001,0
+SGLY.US,D,20161003,000000,67.5,68.75,61,64.5,452,0
+SGLY.US,D,20161004,000000,64,65,60,60,766.2,0
+SGLY.US,D,20161005,000000,60.5,64.5,57.5,60.5,976.9000000000001,0
+SGLY.US,D,20161006,000000,62.945,64.995,59.3,60.5,829.6,0
+SGLY.US,D,20161007,000000,61.5,63.5,58.5,58.5,881.9000000000001,0
+SGLY.US,D,20161010,000000,61,62,57.535,58.5,828.3000000000001,0
+SGLY.US,D,20161011,000000,57.5,62.5,57.5,58.5,418.5,0
+SGLY.US,D,20161012,000000,58.85,60,57,58.08,861.7,0
+SGLY.US,D,20161013,000000,57.425,58.5,53,53,1396.4,0
+SGLY.US,D,20161014,000000,56,57.32,53.5,54,756.7,0
+SGLY.US,D,20161017,000000,55.5,55.995,51.5,52.295,214.8,0
+SGLY.US,D,20161018,000000,52,55.45,51.5,53.445,432.90000000000003,0
+SGLY.US,D,20161019,000000,54,55,53.5,54.5,629.3000000000001,0
+SGLY.US,D,20161020,000000,51.645,57.5,51.645,55,2114.6,0
+SGLY.US,D,20161021,000000,53.505,55.155,53.5,55,490.6,0
+SGLY.US,D,20161024,000000,55,55.5,52.555,55,197.70000000000002,0
+SGLY.US,D,20161025,000000,54.5,56,53,54.875,815.6,0
+SGLY.US,D,20161026,000000,50.5,56,48.02,54,892.6,0
+SGLY.US,D,20161027,000000,55,57.5,54.5,55.495,866.9000000000001,0
+SGLY.US,D,20161028,000000,55,56,52.5,55,727.1,0
+SGLY.US,D,20161031,000000,55,56,52.605,53,247.5,0
+SGLY.US,D,20161101,000000,53.075,54.5,50,50.5,757.9000000000001,0
+SGLY.US,D,20161102,000000,51.04,54.5,50.5,51,646.1,0
+SGLY.US,D,20161103,000000,51.95,51.95,44,48.5,1272.3000000000002,0
+SGLY.US,D,20161104,000000,50,50,38,50,1061.8,0
+SGLY.US,D,20161107,000000,50,56.5,49.5,56.5,1833.2,0
+SGLY.US,D,20161108,000000,57.5,58.5,46.5,52.5,2550.8,0
+SGLY.US,D,20161109,000000,49.95,53.495,46.045,51.505,3826.3,0
+SGLY.US,D,20161110,000000,51,66.5,47.505,57.995,11843.5,0
+SGLY.US,D,20161111,000000,56.67,96.5,54.5,73,61277.3,0
+SGLY.US,D,20161114,000000,77.5,91,72,89.5,61597.100000000006,0
+SGLY.US,D,20161115,000000,104.5,125,81,121,129416.1,0
+SGLY.US,D,20161116,000000,174.5,393.5,172.5,336.5,813605.7000000001,0
+SGLY.US,D,20161117,000000,667.5,710,218,247.5,515772.9,0
+SGLY.US,D,20161118,000000,273,337,200,240,159444.1,0
+SGLY.US,D,20161121,000000,243.5,254,184,194.5,44731,0
+SGLY.US,D,20161122,000000,183.5,190,148,161.5,37820,0
+SGLY.US,D,20161123,000000,171.5,272.5,161.5,210,184110,0
+SGLY.US,D,20161125,000000,201.5,219,190.5,191.5,21174.600000000002,0
+SGLY.US,D,20161128,000000,175.5,236.5,170,212.5,83858.70000000001,0
+SGLY.US,D,20161129,000000,193,224,192.5,208,53309.3,0
+SGLY.US,D,20161130,000000,201.5,228.18,181,196.5,50150.5,0
+SGLY.US,D,20161201,000000,211,211,183,188,18042.3,0
+SGLY.US,D,20161202,000000,180.5,199,178,192,13142.2,0
+SGLY.US,D,20161205,000000,184,191.5,178.5,187,8262.5,0
+SGLY.US,D,20161206,000000,195.5,205,180.5,193.5,15857.400000000001,0
+SGLY.US,D,20161207,000000,193.5,193.5,182,185,3544.7000000000003,0
+SGLY.US,D,20161208,000000,180.5,183.23,169.5,177,9586.1,0
+SGLY.US,D,20161209,000000,177.5,179,167.5,174,3843.1000000000004,0
+SGLY.US,D,20161212,000000,174,174.5,155,160,6023.6,0
+SGLY.US,D,20161213,000000,160,160.66,151.5,153,3801.2000000000003,0
+SGLY.US,D,20161214,000000,151,155,140.5,141,5227.3,0
+SGLY.US,D,20161215,000000,147.5,197.5,142.5,197.5,41992.4,0
+SGLY.US,D,20161216,000000,203,208.45,164,173,40586.5,0
+SGLY.US,D,20161219,000000,173,180,159,164.5,10788.400000000001,0
+SGLY.US,D,20161220,000000,159.5,167,155.5,166,4647.8,0
+SGLY.US,D,20161221,000000,171.5,173,162.5,168,4617.7,0
+SGLY.US,D,20161222,000000,173.5,193.5,164,169.5,29688,0
+SGLY.US,D,20161223,000000,165.5,167.5,151,157.5,6680.5,0
+SGLY.US,D,20161227,000000,156,163.5,151.5,156.5,3297.5,0
+SGLY.US,D,20161228,000000,177.5,177.5,153.5,158.5,14648.6,0
+SGLY.US,D,20161229,000000,154.5,161.5,150,153,5960.8,0
+SGLY.US,D,20161230,000000,154,156,150,155,3363.3,0
+SGLY.US,D,20170103,000000,157,164,150,160.5,3902.8,0
+SGLY.US,D,20170104,000000,159.5,172,155.66,170.5,5241.1,0
+SGLY.US,D,20170105,000000,168.5,184,167.5,175.5,8372.4,0
+SGLY.US,D,20170106,000000,176,179,170,170,3223.6000000000004,0
+SGLY.US,D,20170109,000000,181.5,194.5,175,185,17823.3,0
+SGLY.US,D,20170110,000000,182.5,183.5,136.5,153,19550.9,0
+SGLY.US,D,20170111,000000,158,164.5,151,154,6988.200000000001,0
+SGLY.US,D,20170112,000000,159.5,162.5,150,153,5509.400000000001,0
+SGLY.US,D,20170113,000000,153,185,150,160.5,22076.600000000002,0
+SGLY.US,D,20170117,000000,158,159.96,150,154.5,5368.8,0
+SGLY.US,D,20170118,000000,152.5,172,152,163,13927.1,0
+SGLY.US,D,20170119,000000,161,165.5,153,156,4355.2,0
+SGLY.US,D,20170120,000000,165.5,176.5,155,159.5,7694,0
+SGLY.US,D,20170123,000000,160,161.5,153.5,159,2798.7000000000003,0
+SGLY.US,D,20170124,000000,155,158,151.25,156.5,3481.4,0
+SGLY.US,D,20170125,000000,154,155.25,147.5,150,4621.6,0
+SGLY.US,D,20170126,000000,149.5,151,138.5,142.5,5085.400000000001,0
+SGLY.US,D,20170127,000000,142.5,145.25,131,133.5,5607.400000000001,0
+SGLY.US,D,20170130,000000,132.5,132.5,122.5,125.5,5604.5,0
+SGLY.US,D,20170131,000000,136.5,147,122.5,137,27260.5,0
+SGLY.US,D,20170201,000000,149.5,150,128,132.5,12482.6,0
+SGLY.US,D,20170202,000000,130.5,135,126.2,132.5,3182.4,0
+SGLY.US,D,20170203,000000,136,136.5,128.5,136.5,3125.2000000000003,0
+SGLY.US,D,20170206,000000,134,144.5,133,139,8370.5,0
+SGLY.US,D,20170207,000000,140,145,135.01,135.5,7169.5,0
+SGLY.US,D,20170208,000000,133.5,136,130.5,131.5,1896.9,0
+SGLY.US,D,20170209,000000,130,136,130,133.5,1000.2,0
+SGLY.US,D,20170210,000000,132.5,140.5,132.5,136,1148.4,0
+SGLY.US,D,20170213,000000,176,255,159.5,235,372086.7,0
+SGLY.US,D,20170214,000000,260,275,213.5,220.5,159402.40000000002,0
+SGLY.US,D,20170215,000000,185,187.5,160.5,166.5,88865.5,0
+SGLY.US,D,20170216,000000,166.5,168.45,157.5,157.5,17411.5,0
+SGLY.US,D,20170217,000000,165,165,149,156.5,20340.7,0
+SGLY.US,D,20170221,000000,157.5,158,146,149,17948.100000000002,0
+SGLY.US,D,20170222,000000,149,149,140,142.5,13181.800000000001,0
+SGLY.US,D,20170223,000000,142,144,135.5,138.5,7920.3,0
+SGLY.US,D,20170224,000000,140,143.5,131.5,134,13626.1,0
+SGLY.US,D,20170227,000000,132.5,135,128,134,5609.900000000001,0
+SGLY.US,D,20170228,000000,133.5,137.49,127.5,128.5,9436.4,0
+SGLY.US,D,20170301,000000,132,134.5,128.5,130.5,3524.8,0
+SGLY.US,D,20170302,000000,130,130,125,127,3805.7000000000003,0
+SGLY.US,D,20170303,000000,125.5,126.5,118.5,121,7654.700000000001,0
+SGLY.US,D,20170306,000000,121,124.5,111.5,117,5541.8,0
+SGLY.US,D,20170307,000000,116,133,116,128,18163.5,0
+SGLY.US,D,20170308,000000,132,133,121.5,123.43,6538.700000000001,0
+SGLY.US,D,20170309,000000,123,129,119.5,127,8436.9,0
+SGLY.US,D,20170310,000000,127.5,139,122.5,129,14225.6,0
+SGLY.US,D,20170313,000000,133.5,138,127.5,128.5,4436.2,0
+SGLY.US,D,20170314,000000,128.5,135,125,128,3987.6000000000004,0
+SGLY.US,D,20170315,000000,128,133,125.25,126,4593.8,0
+SGLY.US,D,20170316,000000,128,169,128,156,97093.20000000001,0
+SGLY.US,D,20170317,000000,151,165,139,144,17515.5,0
+SGLY.US,D,20170320,000000,140,140.5,127,131.5,9411.4,0
+SGLY.US,D,20170321,000000,130,133.5,125,127.5,7670,0
+SGLY.US,D,20170322,000000,126.5,127.5,122.5,126.5,5242.8,0
+SGLY.US,D,20170323,000000,125.5,131,124.4,127,4160,0
+SGLY.US,D,20170324,000000,126,138.5,125,129.5,8155.8,0
+SGLY.US,D,20170327,000000,129,132.88,125.96,131.5,3151.3,0
+SGLY.US,D,20170328,000000,133,141,130.5,131.5,13815.800000000001,0
+SGLY.US,D,20170329,000000,132.5,139.25,131,136,11448.400000000001,0
+SGLY.US,D,20170330,000000,134,139,132.5,132.5,4513,0
+SGLY.US,D,20170331,000000,133,141,132.5,137.5,10524,0
+SGLY.US,D,20170403,000000,140.5,140.5,133.75,135,3680.7000000000003,0
+SGLY.US,D,20170404,000000,134,135,132.5,134.5,3838.6000000000004,0
+SGLY.US,D,20170405,000000,132.5,137,130,130,5254.700000000001,0
+SGLY.US,D,20170406,000000,130,131,127,128.5,2736.8,0
+SGLY.US,D,20170407,000000,129,143,128.5,138.5,14150.5,0
+SGLY.US,D,20170410,000000,137.5,146,133.5,138.5,9594.5,0
+SGLY.US,D,20170411,000000,138.5,152.5,137.5,148.5,16951.600000000002,0
+SGLY.US,D,20170412,000000,148.5,149.97,138,143.5,6335,0
+SGLY.US,D,20170413,000000,142.5,144.95,138.08,143.5,3003.8,0
+SGLY.US,D,20170417,000000,142.5,143,139,142,1578,0
+SGLY.US,D,20170418,000000,141,151.5,140,145.5,6063.8,0
+SGLY.US,D,20170419,000000,145,158,145,154.5,12198.5,0
+SGLY.US,D,20170420,000000,155.5,159.5,152,159,5315,0
+SGLY.US,D,20170421,000000,157.5,159,145.98,149,6441.700000000001,0
+SGLY.US,D,20170424,000000,148,152,147.5,147.5,4700.5,0
+SGLY.US,D,20170425,000000,147.5,152,145,147.5,3300,0
+SGLY.US,D,20170426,000000,149,155,147.5,151.5,2551,0
+SGLY.US,D,20170427,000000,161.5,177,152.5,157,24812.300000000003,0
+SGLY.US,D,20170428,000000,157,167,157,162,9382.1,0
+SGLY.US,D,20170501,000000,162,173,157.5,160,7257.700000000001,0
+SGLY.US,D,20170502,000000,161.5,172.5,158.85,166,5676.5,0
+SGLY.US,D,20170503,000000,163.5,173.5,162,166,7078.200000000001,0
+SGLY.US,D,20170504,000000,165,172,164,170.5,4002.7000000000003,0
+SGLY.US,D,20170505,000000,171,178.5,169.5,172.5,8997.300000000001,0
+SGLY.US,D,20170508,000000,171.5,175.72,164.5,169,6005.8,0
+SGLY.US,D,20170509,000000,167,168.74,153.5,158.5,6308.400000000001,0
+SGLY.US,D,20170510,000000,158,162.5,154,160.5,3502.2000000000003,0
+SGLY.US,D,20170511,000000,159.5,162,154,159.5,2623.6000000000004,0
+SGLY.US,D,20170512,000000,157.5,162.5,156.72,162.5,2909.5,0
+SGLY.US,D,20170515,000000,161.5,199.5,153,172.5,35778.1,0
+SGLY.US,D,20170516,000000,173,183.5,160.5,166.5,12477.5,0
+SGLY.US,D,20170517,000000,166.5,166.5,156,158,7113.8,0
+SGLY.US,D,20170518,000000,159,159,145,147,7388.5,0
+SGLY.US,D,20170519,000000,145.5,149.79,140,141.5,4873.5,0
+SGLY.US,D,20170522,000000,139.5,142,134,139.5,3585.7000000000003,0
+SGLY.US,D,20170523,000000,137.5,147.5,137.5,146,2911.8,0
+SGLY.US,D,20170524,000000,145.5,146,140,140.5,2727.9,0
+SGLY.US,D,20170525,000000,139,141.5,137.5,140,2882.7000000000003,0
+SGLY.US,D,20170526,000000,172,177,145.5,146,86197.8,0
+SGLY.US,D,20170530,000000,145,147,140.86,146.5,4274,0
+SGLY.US,D,20170531,000000,144,150.5,142.5,150,2029.5,0
+SGLY.US,D,20170601,000000,144.5,152,142.5,149.5,3204.1000000000004,0
+SGLY.US,D,20170602,000000,147,149.5,145,148,1702,0
+SGLY.US,D,20170605,000000,145.5,156,145,150.5,4945.200000000001,0
+SGLY.US,D,20170606,000000,150.5,153.99,145,150.5,2602.4,0
+SGLY.US,D,20170607,000000,150,150,142.5,144.5,2925.4,0
+SGLY.US,D,20170608,000000,142.5,148,142.5,146,1587.3000000000002,0
+SGLY.US,D,20170609,000000,145.5,149.5,144.3,146.5,1502.3000000000002,0
+SGLY.US,D,20170612,000000,144,147.5,141.06,144,1895.3000000000002,0
+SGLY.US,D,20170613,000000,143.5,149,142.5,145.49,1850.3000000000002,0
+SGLY.US,D,20170614,000000,146.5,146.5,143.25,144.5,916.9000000000001,0
+SGLY.US,D,20170615,000000,143.5,143.58,138,139,2734.3,0
+SGLY.US,D,20170616,000000,137.5,141.22,137.5,138.5,2361.5,0
+SGLY.US,D,20170619,000000,139,142.5,137.71,139.5,1078.5,0
+SGLY.US,D,20170620,000000,138,140.86,136,136.99,2892.2000000000003,0
+SGLY.US,D,20170621,000000,136,140.21,135.5,136.5,923,0
+SGLY.US,D,20170622,000000,135.5,139,135,137,789.1,0
+SGLY.US,D,20170623,000000,136,139.5,136,138.5,1531.7,0
+SGLY.US,D,20170626,000000,138.5,140,135,136.01,1625,0
+SGLY.US,D,20170627,000000,145,150.5,138,143.5,6274.6,0
+SGLY.US,D,20170628,000000,145,149,142.5,144.5,2202.3,0
+SGLY.US,D,20170629,000000,146.28,146.5,142.5,144,819.6,0
+SGLY.US,D,20170630,000000,147.5,147.5,139,144,1796.1000000000001,0
+SGLY.US,D,20170703,000000,141.5,147.12,141.5,144.5,756.2,0
+SGLY.US,D,20170705,000000,139.5,145.5,139,143,1712.4,0
+SGLY.US,D,20170706,000000,143.5,143.5,140,140.5,652.3000000000001,0
+SGLY.US,D,20170707,000000,140,145,139.95,143,1340,0
+SGLY.US,D,20170710,000000,145,148.5,141.5,143.5,3740.2000000000003,0
+SGLY.US,D,20170711,000000,147.5,152.5,145,151.5,4252.5,0
+SGLY.US,D,20170712,000000,152.5,160.95,150.5,160,8033.900000000001,0
+SGLY.US,D,20170713,000000,165.5,166,156,156.92,5985.400000000001,0
+SGLY.US,D,20170714,000000,160,160.5,152.5,154,3097.3,0
+SGLY.US,D,20170717,000000,157.5,159,152.5,158,1620.9,0
+SGLY.US,D,20170718,000000,158,164,155.3,161,2855.2000000000003,0
+SGLY.US,D,20170719,000000,162.5,164,155,157.5,3376.8,0
+SGLY.US,D,20170720,000000,156.5,159,156,156,1263.2,0
+SGLY.US,D,20170721,000000,159,162.38,153,155,4675.5,0
+SGLY.US,D,20170724,000000,160,160,155,156,2103.3,0
+SGLY.US,D,20170725,000000,158,158,152,154.76,2304,0
+SGLY.US,D,20170726,000000,158,158,153,154.5,980.4000000000001,0
+SGLY.US,D,20170727,000000,155.5,156.5,153,153,1335.4,0
+SGLY.US,D,20170728,000000,153,156,148.5,149.5,2835.2000000000003,0
+SGLY.US,D,20170731,000000,148.5,153,147.5,148,1645.3000000000002,0
+SGLY.US,D,20170801,000000,147.5,150.5,145,149,1730.8000000000002,0
+SGLY.US,D,20170802,000000,147.5,151.95,145.8,151.95,1540.7,0
+SGLY.US,D,20170803,000000,151.13,151.5,147.5,150.5,668.8000000000001,0
+SGLY.US,D,20170804,000000,149.63,153.3,149.5,152,588.2,0
+SGLY.US,D,20170807,000000,152.35,158.5,151.65,157,2266.2000000000003,0
+SGLY.US,D,20170808,000000,160.5,164,155,156.5,4364.1,0
+SGLY.US,D,20170809,000000,157.5,159.72,150,151.5,1057.5,0
+SGLY.US,D,20170810,000000,154,154.32,144,144,3177,0
+SGLY.US,D,20170811,000000,145.5,150,142.5,145.5,2262.6,0
+SGLY.US,D,20170814,000000,145,150.7,145,149,1478,0
+SGLY.US,D,20170815,000000,151.5,152.17,146.5,146.5,811.1,0
+SGLY.US,D,20170816,000000,147,150.5,147,148.5,741.1,0
+SGLY.US,D,20170817,000000,147.78,151.5,146.5,147,792.3000000000001,0
+SGLY.US,D,20170818,000000,145.5,148.8,144,146.5,878.7,0
+SGLY.US,D,20170821,000000,146.79,149,145.62,146.5,871.8000000000001,0
+SGLY.US,D,20170822,000000,145,151.5,145,150,1050,0
+SGLY.US,D,20170823,000000,148.5,152.5,148,150.5,1348.2,0
+SGLY.US,D,20170824,000000,152,155,149,152,1733.1000000000001,0
+SGLY.US,D,20170825,000000,160,160,153.25,157.5,3316.1000000000004,0
+SGLY.US,D,20170828,000000,159,159,150,154.5,1902.6000000000001,0
+SGLY.US,D,20170829,000000,153.14,155,151.5,153,861.9000000000001,0
+SGLY.US,D,20170830,000000,152.5,153.36,148,150.5,1609.8000000000002,0
+SGLY.US,D,20170831,000000,150.5,153.5,150.5,152,1073.9,0
+SGLY.US,D,20170901,000000,154.5,156.5,149.5,154.5,1105.2,0
+SGLY.US,D,20170905,000000,153.5,155,147.5,149.5,2445.4,0
+SGLY.US,D,20170906,000000,150.5,153,150,150.5,781.2,0
+SGLY.US,D,20170907,000000,148,154,148,151.5,922.9000000000001,0
+SGLY.US,D,20170908,000000,151.5,154.5,150.5,152.5,1086,0
+SGLY.US,D,20170911,000000,154,166.42,154,161.25,8760.2,0
+SGLY.US,D,20170912,000000,165,165.5,158.5,164,2553.1000000000004,0
+SGLY.US,D,20170913,000000,164,172.5,162.5,171.45,5986.700000000001,0
+SGLY.US,D,20170914,000000,171.5,183.5,167.5,172.75,6244.1,0
+SGLY.US,D,20170915,000000,169,187.5,168.5,187.5,6246.1,0
+SGLY.US,D,20170918,000000,189.5,192,177.5,178,7066.6,0
+SGLY.US,D,20170919,000000,173.5,175,163.5,174,6118,0
+SGLY.US,D,20170920,000000,165.5,173,165.5,166,3273.2000000000003,0
+SGLY.US,D,20170921,000000,166,172.5,161.5,167.5,2184.1,0
+SGLY.US,D,20170922,000000,165,185.86,162.53,177.5,5303,0
+SGLY.US,D,20170925,000000,175.5,178.65,171.95,175.5,1979.7,0
+SGLY.US,D,20170926,000000,171.5,180,171.5,180,2143.4,0
+SGLY.US,D,20170927,000000,180,188.5,176,178.5,8703.1,0
+SGLY.US,D,20170928,000000,172,177,151.5,153,20104.600000000002,0
+SGLY.US,D,20170929,000000,151,156,149,153.5,3007.1000000000004,0
+SGLY.US,D,20171002,000000,153.5,153.5,144.05,147.5,3852.4,0
+SGLY.US,D,20171003,000000,147.5,150,144,150,3736.9,0
+SGLY.US,D,20171004,000000,151,151.3,146,146.5,1654.8000000000002,0
+SGLY.US,D,20171005,000000,151.5,151.5,143,144,4176.900000000001,0
+SGLY.US,D,20171006,000000,142.5,146.84,140.58,144,1857.3000000000002,0
+SGLY.US,D,20171009,000000,144.5,145.5,141.5,142.5,1201.6000000000001,0
+SGLY.US,D,20171010,000000,141.5,146.95,139,141,1905.4,0
+SGLY.US,D,20171011,000000,140,142.5,133,136.5,5688.900000000001,0
+SGLY.US,D,20171012,000000,135,135.5,128.5,132,3427.9,0
+SGLY.US,D,20171013,000000,132.59,135,131.5,134,1147.8,0
+SGLY.US,D,20171016,000000,134.5,141,134.5,138.5,1984.2,0
+SGLY.US,D,20171017,000000,140.5,141.45,135.5,137,1794.8000000000002,0
+SGLY.US,D,20171018,000000,137.5,144.5,137.5,142,2299,0
+SGLY.US,D,20171019,000000,142.5,143.95,139.5,139.5,1018.3000000000001,0
+SGLY.US,D,20171020,000000,142,145.5,142,143.5,1212.9,0
+SGLY.US,D,20171023,000000,144,147,140,140,1512.3000000000002,0
+SGLY.US,D,20171024,000000,142.1,147.5,139,147.5,2691.3,0
+SGLY.US,D,20171025,000000,148,148.5,140.6,144,3191.8,0
+SGLY.US,D,20171026,000000,145,145,136,137.5,2559.1000000000004,0
+SGLY.US,D,20171027,000000,138,142,137,140,1086.1000000000001,0
+SGLY.US,D,20171030,000000,141.5,143,135.5,137,970.2,0
+SGLY.US,D,20171031,000000,139,140.5,136.15,136.5,1250.7,0
+SGLY.US,D,20171101,000000,138,140.5,137,137,602.4,0
+SGLY.US,D,20171102,000000,137,142,136,139.5,1400.3000000000002,0
+SGLY.US,D,20171103,000000,138.5,164,137.22,147,27095.4,0
+SGLY.US,D,20171106,000000,155,168.5,149.26,153.5,28169.5,0
+SGLY.US,D,20171107,000000,162,170,152.5,157.5,22016.9,0
+SGLY.US,D,20171108,000000,157.5,157.5,144,152,6217.700000000001,0
+SGLY.US,D,20171109,000000,149,154,149,151.8,1883.6000000000001,0
+SGLY.US,D,20171110,000000,154.5,155,144,150,3551,0
+SGLY.US,D,20171113,000000,153.5,159,146,154,3164.5,0
+SGLY.US,D,20171114,000000,157,161.5,138,142.53,15402.1,0
+SGLY.US,D,20171115,000000,140,147,137.5,145.5,3106.5,0
+SGLY.US,D,20171116,000000,143.5,143.5,138,138.5,2356.4,0
+SGLY.US,D,20171117,000000,143.5,151.5,137.5,141,9880.1,0
+SGLY.US,D,20171120,000000,138.5,140,137,138,2907.8,0
+SGLY.US,D,20171121,000000,137.5,139,132.5,136,3514.9,0
+SGLY.US,D,20171122,000000,135,137.5,133,136.5,1847.9,0
+SGLY.US,D,20171124,000000,136.5,138,133.5,134,1247.9,0
+SGLY.US,D,20171127,000000,132.5,138.5,131.5,136,3768.1000000000004,0
+SGLY.US,D,20171128,000000,136,136,132.5,134.5,1762.8000000000002,0
+SGLY.US,D,20171129,000000,140,143,135,136.5,4943.900000000001,0
+SGLY.US,D,20171130,000000,137,138.5,134.5,137,2139.7000000000003,0
+SGLY.US,D,20171201,000000,137,140,135,140,1401.7,0
+SGLY.US,D,20171204,000000,139.5,139.5,134,134.5,1698.5,0
+SGLY.US,D,20171205,000000,134.01,134.96,132.5,134,764.7,0
+SGLY.US,D,20171206,000000,132.5,133.52,131,131,1521.6000000000001,0
+SGLY.US,D,20171207,000000,131,134.5,129.14,133.5,1494,0
+SGLY.US,D,20171208,000000,134.5,137.13,131,133.5,1310.1000000000001,0
+SGLY.US,D,20171211,000000,132.5,136,132.5,133,913.1,0
+SGLY.US,D,20171212,000000,132,134.28,129,129,1826,0
+SGLY.US,D,20171213,000000,131,132.45,129,130,2073.6,0
+SGLY.US,D,20171214,000000,131,131,122.55,127,1634.6000000000001,0
+SGLY.US,D,20171215,000000,128.77,129.5,126,129.5,696.4000000000001,0
+SGLY.US,D,20171218,000000,131,131.5,127.55,129.5,1216.1000000000001,0
+SGLY.US,D,20171219,000000,128,129.5,125.5,125.5,1373.1000000000001,0
+SGLY.US,D,20171220,000000,125,129,122.5,127.5,1333.7,0
+SGLY.US,D,20171221,000000,129,141.5,126.5,140,5264.3,0
+SGLY.US,D,20171222,000000,140,140,127,132,2632.7000000000003,0
+SGLY.US,D,20171226,000000,132.5,134.95,128,134,714.7,0
+SGLY.US,D,20171227,000000,132.5,133.5,130.5,131.5,582.5,0
+SGLY.US,D,20171228,000000,131.5,135,131.5,133.5,791.9000000000001,0
+SGLY.US,D,20171229,000000,135,135,127.5,128,2782.8,0
+SGLY.US,D,20180102,000000,130,132.5,128.5,128.5,992.4000000000001,0
+SGLY.US,D,20180103,000000,127.5,132.5,125.5,129.5,364.3,0
+SGLY.US,D,20180104,000000,135,135,130,130,2401.7000000000003,0
+SGLY.US,D,20180105,000000,137.5,137.5,130.5,132.5,2582.5,0
+SGLY.US,D,20180108,000000,132.5,136.5,131.5,131.5,2144.2000000000003,0
+SGLY.US,D,20180109,000000,134,134,130.5,131.5,791.2,0
+SGLY.US,D,20180110,000000,131.5,134,131.5,131.5,918.9000000000001,0
+SGLY.US,D,20180111,000000,131,139.5,131,135,3739.5,0
+SGLY.US,D,20180112,000000,134,137.42,133,133.5,1449.1000000000001,0
+SGLY.US,D,20180116,000000,134.5,137,131,131,969.9000000000001,0
+SGLY.US,D,20180117,000000,132.5,135.5,131.5,131.5,1005,0
+SGLY.US,D,20180118,000000,137.5,140,133,133.5,2137.5,0
+SGLY.US,D,20180119,000000,135.5,135.5,132.5,133.5,516.9,0
+SGLY.US,D,20180122,000000,132.5,135.5,130.5,132,1158.5,0
+SGLY.US,D,20180123,000000,132,132.5,130.5,131.5,918.7,0
+SGLY.US,D,20180124,000000,130.5,133.5,128.75,129.5,1502.2,0
+SGLY.US,D,20180125,000000,130.5,130.5,128,129.5,545.7,0
+SGLY.US,D,20180126,000000,129.5,132,122.5,126.5,1301.6000000000001,0
+SGLY.US,D,20180129,000000,126.5,128.11,113,114,5541.400000000001,0
+SGLY.US,D,20180130,000000,114,117.25,110.05,114.5,1813.3000000000002,0
+SGLY.US,D,20180131,000000,115.5,121.5,114.66,117.5,1980.7,0
+SGLY.US,D,20180201,000000,120,120,117.5,118,427.70000000000005,0
+SGLY.US,D,20180202,000000,118,118,106.55,114,2175.6,0
+SGLY.US,D,20180205,000000,119,121.5,114,116.5,1503.5,0
+SGLY.US,D,20180206,000000,116,119.5,114,114,371.1,0
+SGLY.US,D,20180207,000000,116.5,118.5,112.5,114.5,565.8000000000001,0
+SGLY.US,D,20180208,000000,116,117.5,114.5,115.5,315.40000000000003,0
+SGLY.US,D,20180209,000000,115,117,112,113.5,915,0
+SGLY.US,D,20180212,000000,112,121.5,112,119.5,963.5,0
+SGLY.US,D,20180213,000000,120.5,120.5,117.5,118.5,657,0
+SGLY.US,D,20180214,000000,113,114.5,105.5,113,4857,0
+SGLY.US,D,20180215,000000,112.5,114.5,105.8,109.5,2674.4,0
+SGLY.US,D,20180216,000000,110.5,111.5,109,109.5,1000.2,0
+SGLY.US,D,20180220,000000,110,110.5,100,100,2638.4,0
+SGLY.US,D,20180221,000000,100,105.5,100,101.5,1138.2,0
+SGLY.US,D,20180222,000000,102.5,105,102,102.5,327,0
+SGLY.US,D,20180223,000000,102.5,105,102.5,104,264.7,0
+SGLY.US,D,20180226,000000,105,106.5,104.55,105.5,578,0
+SGLY.US,D,20180227,000000,106,106,102.34,103.5,485.70000000000005,0
+SGLY.US,D,20180228,000000,102.5,103.25,92.505,94,2562.7000000000003,0
+SGLY.US,D,20180301,000000,92,98.76,91.005,94.5,617.3000000000001,0
+SGLY.US,D,20180302,000000,94,98,93,96,568.8000000000001,0
+SGLY.US,D,20180305,000000,97,98.5,96,96.5,529.3000000000001,0
+SGLY.US,D,20180306,000000,96.5,97,87,93.5,772.9000000000001,0
+SGLY.US,D,20180307,000000,95,95,92,94,282.8,0
+SGLY.US,D,20180308,000000,95,96,89,90,2313.4,0
+SGLY.US,D,20180309,000000,90,93.5,82.5,87.5,4967.400000000001,0
+SGLY.US,D,20180312,000000,65,65,54.5,56.5,47211.700000000004,0
+SGLY.US,D,20180313,000000,59.5,59.5,56.5,57,7179.400000000001,0
+SGLY.US,D,20180314,000000,58,58,52,54,8938.300000000001,0
+SGLY.US,D,20180315,000000,54,57.5,54,56.5,4057.4,0
+SGLY.US,D,20180316,000000,57,58.5,55.25,56,4212.3,0
+SGLY.US,D,20180319,000000,56.5,57.45,53,53,3985.4,0
+SGLY.US,D,20180320,000000,53.5,56,52.505,54,3474.5,0
+SGLY.US,D,20180321,000000,54,57,53.5,55.995,3009.5,0
+SGLY.US,D,20180322,000000,56.5,57,54.965,54.965,2152.6,0
+SGLY.US,D,20180323,000000,54.5,55,54,54.5,1141,0
+SGLY.US,D,20180326,000000,55,56.95,53,54,1747.4,0
+SGLY.US,D,20180327,000000,54.5,61,54.5,56,11407,0
+SGLY.US,D,20180328,000000,56,56,54,54.47,2863.6000000000004,0
+SGLY.US,D,20180329,000000,54,57,53.535,56,1265.9,0
+SGLY.US,D,20180402,000000,55.5,57.95,54,54.5,1980.1000000000001,0
+SGLY.US,D,20180403,000000,55,57,53.5,56,1761.5,0
+SGLY.US,D,20180404,000000,55,56,53.505,54,1515.8000000000002,0
+SGLY.US,D,20180405,000000,54.5,55,53.5,55,1188.5,0
+SGLY.US,D,20180406,000000,55,55,54.5,55,458.90000000000003,0
+SGLY.US,D,20180409,000000,55,56,54.89,55.5,976.8000000000001,0
+SGLY.US,D,20180410,000000,53.5,57,53.5,55.5,2721.7000000000003,0
+SGLY.US,D,20180411,000000,56.75,58,55.5,56.75,3070,0
+SGLY.US,D,20180412,000000,57,58.5,56,56,1264.3000000000002,0
+SGLY.US,D,20180413,000000,56,57.5,55.5,55.5,1330.2,0
+SGLY.US,D,20180416,000000,56,57.5,55.5,57,1276.7,0
+SGLY.US,D,20180417,000000,56.5,57.5,56,56.5,1089.3,0
+SGLY.US,D,20180418,000000,57.5,57.5,56.5,57.5,2261.5,0
+SGLY.US,D,20180419,000000,57,72,55.5,57.5,50687,0
+SGLY.US,D,20180420,000000,57,61,56,58,3411.9,0
+SGLY.US,D,20180423,000000,59,59,56.5,58,1709.8000000000002,0
+SGLY.US,D,20180424,000000,59,59,56.05,56.5,1190.6000000000001,0
+SGLY.US,D,20180425,000000,56.5,58.5,56.5,57,1499.7,0
+SGLY.US,D,20180426,000000,57,57,55.5,56.17,2172.2000000000003,0
+SGLY.US,D,20180427,000000,55.5,56.5,55,55,1464.4,0
+SGLY.US,D,20180430,000000,55,55,53.5,54.5,1192.4,0
+SGLY.US,D,20180501,000000,54,56,54,55.08,607.5,0
+SGLY.US,D,20180502,000000,55,56,55,55.5,634.1,0
+SGLY.US,D,20180503,000000,56,56.04,55.5,55.5,933.6,0
+SGLY.US,D,20180504,000000,56,58.5,54.5,57.5,1514.2,0
+SGLY.US,D,20180507,000000,59,70,57.55,66.5,17871.5,0
+SGLY.US,D,20180508,000000,67.5,71,61,65,4934.3,0
+SGLY.US,D,20180509,000000,66.5,70.5,63.5,68,5643.3,0
+SGLY.US,D,20180510,000000,67.5,70.45,67,67.965,1097.9,0
+SGLY.US,D,20180511,000000,68.5,69.45,61.5,65.505,2525.2000000000003,0
+SGLY.US,D,20180514,000000,68.5,69,60,64.5,5454.8,0
+SGLY.US,D,20180515,000000,65,65,61,63,1153.6000000000001,0
+SGLY.US,D,20180516,000000,63.5,65,63,64,1042,0
+SGLY.US,D,20180517,000000,63.5,67.5,62,65,1734.5,0
+SGLY.US,D,20180518,000000,65,67.5,64,64.005,757.5,0
+SGLY.US,D,20180521,000000,66.5,69.5,64,67.5,3129,0
+SGLY.US,D,20180522,000000,68,68.5,66,68,1829.1000000000001,0
+SGLY.US,D,20180523,000000,69,69.5,66.005,69,1577.7,0
+SGLY.US,D,20180524,000000,69,70,67.5,68.915,1702.9,0
+SGLY.US,D,20180525,000000,68.95,68.95,66,68.46,610.5,0
+SGLY.US,D,20180529,000000,68.5,68.5,64,67,2618.3,0
+SGLY.US,D,20180530,000000,65.75,68,65.135,68,532.7,0
+SGLY.US,D,20180531,000000,71.5,82.5,67.5,69.5,13404.1,0
+SGLY.US,D,20180601,000000,70,72,68,68.505,1500.4,0
+SGLY.US,D,20180604,000000,68.5,70,64,66,1147.4,0
+SGLY.US,D,20180605,000000,66,69,63.55,66.825,1707.7,0
+SGLY.US,D,20180606,000000,63.5,67,63.5,66.5,1188.3,0
+SGLY.US,D,20180607,000000,66.495,66.495,63.75,64.075,736.3000000000001,0
+SGLY.US,D,20180608,000000,64,67,62.5,67,2070,0
+SGLY.US,D,20180611,000000,67.5,69,65.5,68.5,1191.4,0
+SGLY.US,D,20180612,000000,68,75.75,67.865,73,4627.3,0
+SGLY.US,D,20180613,000000,74.5,79.5,71,74,7751.400000000001,0
+SGLY.US,D,20180614,000000,72.5,72.75,69,71,1951.5,0
+SGLY.US,D,20180615,000000,70.5,72.55,65,68.5,3375.1000000000004,0
+SGLY.US,D,20180618,000000,68,68.2,66,68,1052,0
+SGLY.US,D,20180619,000000,66.5,68.95,66,67,714.6,0
+SGLY.US,D,20180620,000000,67,69.15,67,68,701.4000000000001,0
+SGLY.US,D,20180621,000000,68.05,71,65.5,66.365,2184.7000000000003,0
+SGLY.US,D,20180622,000000,66,70,63,63,2228,0
+SGLY.US,D,20180625,000000,64,65,60,63.5,1963.1000000000001,0
+SGLY.US,D,20180626,000000,63.41,63.41,60,60,713.9000000000001,0
+SGLY.US,D,20180627,000000,60,62.5,53,54,2980,0
+SGLY.US,D,20180628,000000,56,58.5,55.475,58.5,1180.9,0
+SGLY.US,D,20180629,000000,58.5,61.45,57.5,59.25,814.1,0
+SGLY.US,D,20180702,000000,58.5,58.5,57,58.5,294.3,0
+SGLY.US,D,20180703,000000,58.405,59.495,58.25,58.5,218.9,0
+SGLY.US,D,20180705,000000,58.5,61.45,58.025,60,533.4,0
+SGLY.US,D,20180706,000000,60,61.95,60,61.95,441.40000000000003,0
+SGLY.US,D,20180709,000000,62,62,60.5,61,262.1,0
+SGLY.US,D,20180710,000000,61.5,61.5,60,61,540.9,0
+SGLY.US,D,20180711,000000,52.5,57.5,52.5,54,8448.4,0
+SGLY.US,D,20180712,000000,57.5,58,54.225,56.5,1109.2,0
+SGLY.US,D,20180713,000000,57,57,54,57,569.4,0
+SGLY.US,D,20180716,000000,57.5,57.5,56.005,56.5,602.2,0
+SGLY.US,D,20180717,000000,57.5,57.5,55.5,57,595.3000000000001,0
+SGLY.US,D,20180718,000000,57.5,62.5,57.5,62.5,1524.8000000000002,0
+SGLY.US,D,20180719,000000,63,63,58.5,59.95,708.5,0
+SGLY.US,D,20180720,000000,59.5,60,58.505,59.5,160.60000000000002,0
+SGLY.US,D,20180723,000000,59,59.45,57.635,57.99,158.70000000000002,0
+SGLY.US,D,20180724,000000,56.5,59,56.5,57.5,483.8,0
+SGLY.US,D,20180725,000000,57.5,61.5,56.005,61,1277.7,0
+SGLY.US,D,20180726,000000,59.5,61.445,57.5,58,421.5,0
+SGLY.US,D,20180727,000000,57.5,59,56.5,57,637.3000000000001,0
+SGLY.US,D,20180730,000000,57,57.75,56.5,56.5,69.60000000000001,0
+SGLY.US,D,20180731,000000,56.5,59.5,56.5,59,516.9,0
+SGLY.US,D,20180801,000000,59,59.5,56.5,59,618.6,0
+SGLY.US,D,20180802,000000,58,59,57.035,58,373.5,0
+SGLY.US,D,20180803,000000,57.95,57.95,56.5,57.76,351,0
+SGLY.US,D,20180806,000000,56.5,60,56.5,57.005,834.2,0
+SGLY.US,D,20180807,000000,58,60,58,60,258.3,0
+SGLY.US,D,20180808,000000,60,61.5,58,59.5,257.6,0
+SGLY.US,D,20180809,000000,60,61,59,60,167.60000000000002,0
+SGLY.US,D,20180810,000000,58.5,60,58.5,59,289.3,0
+SGLY.US,D,20180813,000000,59,60,57.5,57.5,436.70000000000005,0
+SGLY.US,D,20180814,000000,57.5,58.5,56.5,57.5,425,0
+SGLY.US,D,20180815,000000,57,58.5,55,57.5,1485.8000000000002,0
+SGLY.US,D,20180816,000000,58,58,55,55,224.8,0
+SGLY.US,D,20180817,000000,55.5,59,55.5,58,504.8,0
+SGLY.US,D,20180820,000000,58,58.5,56.5,56.5,181.10000000000002,0
+SGLY.US,D,20180821,000000,56,57.44,56,56,450.5,0
+SGLY.US,D,20180822,000000,56.5,57.5,53.5,57.5,2539.2000000000003,0
+SGLY.US,D,20180823,000000,56.5,56.5,52.5,53.5,899.5,0
+SGLY.US,D,20180824,000000,54,54.67,53,54.5,933.5,0
+SGLY.US,D,20180827,000000,55,56.41,53,54.345,682.2,0
+SGLY.US,D,20180828,000000,55,55,53.5,54,267.3,0
+SGLY.US,D,20180829,000000,54.5,54.5,54,54.155,75,0
+SGLY.US,D,20180830,000000,54.505,55,54.505,55,371.20000000000005,0
+SGLY.US,D,20180831,000000,55,56.5,54,54,221.20000000000002,0
+SGLY.US,D,20180904,000000,54.5,55.45,54,55,485.90000000000003,0
+SGLY.US,D,20180905,000000,55,55.5,55,55.005,229.5,0
+SGLY.US,D,20180906,000000,55.5,55.95,54,54,197.5,0
+SGLY.US,D,20180907,000000,54,54.5,54,54.5,607.9,0
+SGLY.US,D,20180910,000000,54.5,55.5,54,54,631.9000000000001,0
+SGLY.US,D,20180911,000000,56,56,54,55,207.9,0
+SGLY.US,D,20180912,000000,55,55,54.005,55,333.20000000000005,0
+SGLY.US,D,20180913,000000,55,55,52.5,54,1100.9,0
+SGLY.US,D,20180914,000000,54,54.5,52.5,53.55,242.5,0
+SGLY.US,D,20180917,000000,55,56.5,54.5,55,1240.9,0
+SGLY.US,D,20180918,000000,56,56,54,54,726.9000000000001,0
+SGLY.US,D,20180919,000000,55.5,56.5,53,55.085,1324,0
+SGLY.US,D,20180920,000000,55,56,52.5,54,1723.3000000000002,0
+SGLY.US,D,20180921,000000,56.5,56.5,54,55,2213,0
+SGLY.US,D,20180924,000000,54,56.5,54,54.5,1069.7,0
+SGLY.US,D,20180925,000000,54.5,65.5,54.5,59.565,13438.800000000001,0
+SGLY.US,D,20180926,000000,59.5,62,57,57,2081.2000000000003,0
+SGLY.US,D,20180927,000000,58,62.5,56,60.5,3863.1000000000004,0
+SGLY.US,D,20180928,000000,64,65,56,58.5,6153.900000000001,0
+SGLY.US,D,20181001,000000,58,58,56,56,1232.3000000000002,0
+SGLY.US,D,20181002,000000,56,57.5,55.5,55.5,882.2,0
+SGLY.US,D,20181003,000000,55.5,55.98,54,54.5,1045.8,0
+SGLY.US,D,20181004,000000,55,56,54,54.5,1035.1000000000001,0
+SGLY.US,D,20181005,000000,55,55.97,54,54,451.6,0
+SGLY.US,D,20181008,000000,54.5,55.33,49.5,51.98,3874,0
+SGLY.US,D,20181009,000000,50.5,51.25,50,50.995,2824.5,0
+SGLY.US,D,20181010,000000,50.5,50.5,44,46.5,1240.9,0
+SGLY.US,D,20181011,000000,46.5,47.5,45,46.25,1530.7,0
+SGLY.US,D,20181012,000000,46,49.5,45.5,46.5,2672.5,0
+SGLY.US,D,20181015,000000,47.03,55.5,45.5,50.5,10446.300000000001,0
+SGLY.US,D,20181016,000000,50.5,51.34,49.01,49.01,790.7,0
+SGLY.US,D,20181017,000000,49.59,49.59,48,48.995,1059.7,0
+SGLY.US,D,20181018,000000,49,53,48.869,49.5,2630.4,0
+SGLY.US,D,20181019,000000,50,54.78,50,50.885,2941.7000000000003,0
+SGLY.US,D,20181022,000000,57.5,71.485,55,63,58946.9,0
+SGLY.US,D,20181023,000000,53,60,52.5,60,12686.400000000001,0
+SGLY.US,D,20181024,000000,59.5,62,55.5,55.5,4495.3,0
+SGLY.US,D,20181025,000000,57,58.5,55,58,2294.7000000000003,0
+SGLY.US,D,20181026,000000,57,59.995,55,57.5,4362.6,0
+SGLY.US,D,20181029,000000,60,69.5,58.5,63,29543.100000000002,0
+SGLY.US,D,20181030,000000,62.5,66,60.3,65,7072.8,0
+SGLY.US,D,20181031,000000,65.5,75,62.5,72.5,25885,0
+SGLY.US,D,20181101,000000,74,80,68,75,23696.2,0
+SGLY.US,D,20181102,000000,75,75.815,65.5,70.5,8459.9,0
+SGLY.US,D,20181105,000000,70,72,66,69.5,3051,0
+SGLY.US,D,20181106,000000,69,70.5,65,67,3127.6000000000004,0
+SGLY.US,D,20181107,000000,67.5,67.5,63,63.5,5369.1,0
+SGLY.US,D,20181108,000000,62.5,62.5,57.5,62.5,3486.6000000000004,0
+SGLY.US,D,20181109,000000,62.5,65.86,60.55,64,6275,0
+SGLY.US,D,20181112,000000,63.5,63.9,58,59.5,2889.4,0
+SGLY.US,D,20181113,000000,61,64.5,58.5,64.5,4373,0
+SGLY.US,D,20181114,000000,59,61.74,52.5,53,9986.900000000001,0
+SGLY.US,D,20181115,000000,53.5,54.5,48.5,48.5,4353.900000000001,0
+SGLY.US,D,20181116,000000,50.5,51.5,48.765,51.5,1742.5,0
+SGLY.US,D,20181119,000000,51,54.5,49,51,2128,0
+SGLY.US,D,20181120,000000,50,54.31,50,51,1623.3000000000002,0
+SGLY.US,D,20181121,000000,51.5,53.47,51,51,806.8000000000001,0
+SGLY.US,D,20181123,000000,50,53,50,51.5,1123.4,0
+SGLY.US,D,20181126,000000,51.5,54.5,50.4,51,1026.9,0
+SGLY.US,D,20181127,000000,50.5,52,50.5,51,641.3000000000001,0
+SGLY.US,D,20181128,000000,51,53.43,50.5,52,673.8000000000001,0
+SGLY.US,D,20181129,000000,51.155,52.25,50.5,51,587.2,0
+SGLY.US,D,20181130,000000,50.75,52.5,50,52,1745.4,0
+SGLY.US,D,20181203,000000,52.5,53.735,51,52.5,554.7,0
+SGLY.US,D,20181204,000000,52.5,52.5,48.595,49,952.7,0
+SGLY.US,D,20181206,000000,50,50.5,47,47.659,892.8000000000001,0
+SGLY.US,D,20181207,000000,47.5,49.875,47.5,47.74,130.9,0
+SGLY.US,D,20181210,000000,45,48.49,45,45.5,1304.8000000000002,0
+SGLY.US,D,20181211,000000,45.5,47.5,44.505,44.51,1115.8,0
+SGLY.US,D,20181212,000000,45.45,45.45,42.75,42.75,1438.1000000000001,0
+SGLY.US,D,20181213,000000,44.5,44.5,42.72,43.005,756.7,0
+SGLY.US,D,20181214,000000,43.05,44.5,43.05,43.055,725.1,0
+SGLY.US,D,20181217,000000,42.5,43,40.05,41.005,837.1,0
+SGLY.US,D,20181218,000000,41.745,42.49,38,40.495,1486,0
+SGLY.US,D,20181219,000000,40.5,48,39,40.1,3438.5,0
+SGLY.US,D,20181220,000000,41.05,41.1,38.105,38.61,667.3000000000001,0
+SGLY.US,D,20181221,000000,39.895,39.895,37.5,37.69,816.1,0
+SGLY.US,D,20181224,000000,38.5,39.445,37.5,37.5,837.1,0
+SGLY.US,D,20181226,000000,38.46,39.5,37.5,39.4,675,0
+SGLY.US,D,20181227,000000,39.5,39.5,37.5,38,1521.5,0
+SGLY.US,D,20181228,000000,38.09,39.07,37.51,38.4,971.6,0
+SGLY.US,D,20181231,000000,37.5,39.235,37.5,38.335,1407.3000000000002,0
+SGLY.US,D,20190102,000000,38.25,44.495,38.25,42.5,1092.2,0
+SGLY.US,D,20190103,000000,39.505,42.5,38.91,42.5,196.9,0
+SGLY.US,D,20190104,000000,41.225,45,41.225,45,70,0
+SGLY.US,D,20190107,000000,46,46.75,43.5,43.5,617.2,0
+SGLY.US,D,20190108,000000,44.23,45,40.55,42.495,1150.8,0
+SGLY.US,D,20190109,000000,41.5,43,41.005,42.419,856.1,0
+SGLY.US,D,20190110,000000,42.5,49.5,42.5,45.75,6879.3,0
+SGLY.US,D,20190111,000000,46.15,49,44.09,46.5,1052.2,0
+SGLY.US,D,20190114,000000,45.1,46.5,42.505,44,1577.2,0
+SGLY.US,D,20190115,000000,43.5,45.65,42.6,42.6,2308.9,0
+SGLY.US,D,20190116,000000,42.6,43.9,41.08,41.84,869.3000000000001,0
+SGLY.US,D,20190117,000000,41.272,43.87,40.56,41.75,1448.9,0
+SGLY.US,D,20190118,000000,41.1,44.435,39,39.665,4006.9,0
+SGLY.US,D,20190122,000000,39,40.755,39,39,590.8000000000001,0
+SGLY.US,D,20190123,000000,39,39.2,38.8,39.185,754.5,0
+SGLY.US,D,20190124,000000,39.195,40.47,39.05,39.05,535.2,0
+SGLY.US,D,20190125,000000,39.95,40.75,39.5,40.05,2677.8,0
+SGLY.US,D,20190128,000000,40,40.5,39.05,39.05,1280.5,0
+SGLY.US,D,20190129,000000,39.25,39.745,39.105,39.305,278.7,0
+SGLY.US,D,20190130,000000,39.25,40.145,39.05,39.995,196.70000000000002,0
+SGLY.US,D,20190131,000000,39.5,40,39.055,39.492,661.5,0
+SGLY.US,D,20190201,000000,38,40,37.505,39.895,2315.2000000000003,0
+SGLY.US,D,20190204,000000,40,40,38,38.75,206.8,0
+SGLY.US,D,20190205,000000,38.71,39,38.71,39,374.8,0
+SGLY.US,D,20190206,000000,39.05,39.97,38,39.97,237.20000000000002,0
+SGLY.US,D,20190207,000000,38.975,41.5,38.5,40,3606.5,0
+SGLY.US,D,20190208,000000,40,41,38.515,40.2,796.2,0
+SGLY.US,D,20190211,000000,40.25,42.1,40,40.94,762.4000000000001,0
+SGLY.US,D,20190212,000000,41,42.4,38.055,41.74,2701.8,0
+SGLY.US,D,20190213,000000,39.055,42,39.055,42,1969.6000000000001,0
+SGLY.US,D,20190214,000000,45,45,40.5,42.5,1134.9,0
+SGLY.US,D,20190215,000000,42.5,45.38,42.5,45,1800.3000000000002,0
+SGLY.US,D,20190219,000000,45.5,46.25,44.75,44.85,695,0
+SGLY.US,D,20190220,000000,44.75,46.25,44.75,45.5,3447.8,0
+SGLY.US,D,20190221,000000,46.25,47.511,44,46.3,2344.8,0
+SGLY.US,D,20190222,000000,46.5,46.5,44.35,46.1,1160.2,0
+SGLY.US,D,20190225,000000,47,52,46.5,50,3202.2000000000003,0
+SGLY.US,D,20190226,000000,51.5,53.5,50.5,51.5,1179.2,0
+SGLY.US,D,20190227,000000,52,52,50,50.5,1409.3000000000002,0
+SGLY.US,D,20190228,000000,50,52,50,51.445,651,0
+SGLY.US,D,20190301,000000,50.5,50.9,45.995,48.705,4629.900000000001,0
+SGLY.US,D,20190304,000000,48.605,49.255,45,46.795,2415.7000000000003,0
+SGLY.US,D,20190305,000000,46.5,48.485,46,47.605,1302.4,0
+SGLY.US,D,20190306,000000,47.6,48.25,45.725,47.135,1076.5,0
+SGLY.US,D,20190307,000000,46.15,49,45,48.97,4124,0
+SGLY.US,D,20190308,000000,47.255,50,45,48.795,2374.1,0
+SGLY.US,D,20190311,000000,51.5,51.5,47.51,49,2006.9,0
+SGLY.US,D,20190312,000000,49,50.5,47,48.485,1728.2,0
+SGLY.US,D,20190313,000000,47,47.5,45,45.495,1039.5,0
+SGLY.US,D,20190314,000000,45.05,46.005,45.005,45.125,681.1,0
+SGLY.US,D,20190315,000000,45,46.5,45,45.5,1305.5,0
+SGLY.US,D,20190318,000000,45.9,47.235,45.4,45.99,707.5,0
+SGLY.US,D,20190319,000000,45.35,46.5,45.25,45.505,499,0
+SGLY.US,D,20190320,000000,46.035,46.88,45.4,46.82,609.6,0
+SGLY.US,D,20190321,000000,47.245,47.245,45,45.865,1263.1000000000001,0
+SGLY.US,D,20190322,000000,46.6,46.9,45.015,46.495,864.2,0
+SGLY.US,D,20190325,000000,45.6,46.405,41.1,43.25,1774.9,0
+SGLY.US,D,20190326,000000,42.505,44.328,42.505,43.505,476.40000000000003,0
+SGLY.US,D,20190327,000000,43.5,45.675,43.275,43.28,481.1,0
+SGLY.US,D,20190328,000000,43.885,44.425,43.275,44.14,369.70000000000005,0
+SGLY.US,D,20190329,000000,45.68,45.68,42,44.695,804.5,0
+SGLY.US,D,20190401,000000,42.625,44,42.615,43.44,400.8,0
+SGLY.US,D,20190402,000000,44.39,44.6,42.615,44.39,298.2,0
+SGLY.US,D,20190403,000000,44.5,44.5,43.02,44.125,91.30000000000001,0
+SGLY.US,D,20190404,000000,43.045,43.945,43,43.85,206.60000000000002,0
+SGLY.US,D,20190405,000000,43.85,44.995,43.025,44.995,290.3,0
+SGLY.US,D,20190408,000000,44.99,44.99,43.005,43.005,744,0
+SGLY.US,D,20190409,000000,42.995,44.565,42.995,43.005,116.7,0
+SGLY.US,D,20190410,000000,43.215,44.175,42,43.516,751.4000000000001,0
+SGLY.US,D,20190411,000000,44.08,44.08,42.5,43.75,634.1,0
+SGLY.US,D,20190412,000000,43.95,44,42.597,42.96,240.3,0
+SGLY.US,D,20190415,000000,43.2,44.875,40.505,42.335,572.5,0
+SGLY.US,D,20190416,000000,43,43,41.25,42.47,618.2,0
+SGLY.US,D,20190417,000000,42.01,43.29,41.505,43.2,188.60000000000002,0
+SGLY.US,D,20190418,000000,42.29,44.5,41.53,44.5,394.3,0
+SGLY.US,D,20190422,000000,42.5,44.5,42.23,44.485,219.8,0
+SGLY.US,D,20190423,000000,43.165,44.5,42.715,44.5,141.70000000000002,0
+SGLY.US,D,20190424,000000,44.365,44.48,43.065,44,116.7,0
+SGLY.US,D,20190425,000000,43.45,44.5,43.45,44.365,268.7,0
+SGLY.US,D,20190426,000000,43.55,44.5,43.55,44.5,89.9,0
+SGLY.US,D,20190429,000000,44.5,44.5,42.72,44.5,869.1,0
+SGLY.US,D,20190430,000000,44.5,45,42.815,45,471.3,0
+SGLY.US,D,20190501,000000,43.75,46,43.75,44.965,520.2,0
+SGLY.US,D,20190502,000000,44.5,46.5,43.9,45.005,1201.3,0
+SGLY.US,D,20190503,000000,43.92,45,42.5,45,983.5,0
+SGLY.US,D,20190506,000000,44.555,44.555,42.5,44.5,754,0
+SGLY.US,D,20190507,000000,43.1,43.1,38.51,40.385,2135.5,0
+SGLY.US,D,20190508,000000,40.385,40.5,36.5,40.4,915.1,0
+SGLY.US,D,20190509,000000,40.5,40.5,39,40,648.6,0
+SGLY.US,D,20190510,000000,40,40,39,39.76,852.7,0
+SGLY.US,D,20190513,000000,37.02,40,37,39.81,295,0
+SGLY.US,D,20190514,000000,39.9,39.9,37.55,39.5,966.6,0
+SGLY.US,D,20190515,000000,39.865,39.865,38.3,38.75,1065.5,0
+SGLY.US,D,20190516,000000,40.005,43.95,40.005,41.044,1456,0
+SGLY.US,D,20190517,000000,42,42.5,39.6,41.25,386.90000000000003,0
+SGLY.US,D,20190520,000000,40,40.4,38.5,38.743,793.9000000000001,0
+SGLY.US,D,20190521,000000,40.55,40.55,38.052,39.995,149.1,0
+SGLY.US,D,20190522,000000,40.4,41,40.4,40.945,211.8,0
+SGLY.US,D,20190523,000000,40.945,40.945,38.015,39,207.4,0
+SGLY.US,D,20190524,000000,41,41,39.015,39.25,1533.8000000000002,0
+SGLY.US,D,20190528,000000,39.15,40.2,38.005,38.205,469.70000000000005,0
+SGLY.US,D,20190529,000000,39,39.945,36.05,39.53,181.5,0
+SGLY.US,D,20190530,000000,39.53,39.53,36.1,38.75,689.6,0
+SGLY.US,D,20190531,000000,38.155,38.645,37,37.5,275.8,0
+SGLY.US,D,20190603,000000,37,38.49,37,38.49,557.4,0
+SGLY.US,D,20190604,000000,36.725,37.91,32,35.1,2051.1,0
+SGLY.US,D,20190605,000000,35.15,37,35,35,215.10000000000002,0
+SGLY.US,D,20190606,000000,34,36,33.368,35,152.70000000000002,0
+SGLY.US,D,20190607,000000,32,38.2,32,35,353.8,0
+SGLY.US,D,20190610,000000,35.175,37.31,35.175,35.505,337.40000000000003,0
+SGLY.US,D,20190611,000000,36.5,36.99,35,35,388.90000000000003,0
+SGLY.US,D,20190612,000000,35.5,36.995,35.5,36.5,115.7,0
+SGLY.US,D,20190613,000000,35.555,37,35.555,36.005,426,0
+SGLY.US,D,20190614,000000,35.8,36,35,36,1110.1000000000001,0
+SGLY.US,D,20190617,000000,36,36,34.5,35.25,883.3000000000001,0
+SGLY.US,D,20190618,000000,35.25,37,34.6,36.005,423.70000000000005,0
+SGLY.US,D,20190619,000000,37,38.5,35,36,594.2,0
+SGLY.US,D,20190620,000000,36,37.5,34,36.5,2927,0
+SGLY.US,D,20190621,000000,34.79,36.5,34.79,36.5,164.3,0
+SGLY.US,D,20190624,000000,36.45,36.495,36,36.145,83.60000000000001,0
+SGLY.US,D,20190625,000000,34.625,36.35,34.5,35.95,111.10000000000001,0
+SGLY.US,D,20190626,000000,36.5,36.5,36,36,56,0
+SGLY.US,D,20190627,000000,36.5,36.5,34.5,35.05,145.8,0
+SGLY.US,D,20190628,000000,34.5,35.85,34,35.5,805.6,0
+SGLY.US,D,20190701,000000,35.5,36,34.5,35.99,60.7,0
+SGLY.US,D,20190702,000000,36,36,35.435,36,1387.1000000000001,0
+SGLY.US,D,20190703,000000,36,36,35.405,35.995,249.20000000000002,0
+SGLY.US,D,20190705,000000,36,36,34.05,36,120.4,0
+SGLY.US,D,20190708,000000,36,36,33,34.95,330.20000000000005,0
+SGLY.US,D,20190709,000000,35.5,37.47,34.005,35.505,2165.1,0
+SGLY.US,D,20190710,000000,35,38.5,34.51,38.5,278.90000000000003,0
+SGLY.US,D,20190711,000000,38.5,38.5,35.2,37.5,699.3000000000001,0
+SGLY.US,D,20190712,000000,36.5,37.5,36.5,37.075,117.9,0
+SGLY.US,D,20190715,000000,37.075,37.075,36.5,36.5,75.7,0
+SGLY.US,D,20190716,000000,36,37.49,34.765,37.49,30.700000000000003,0
+SGLY.US,D,20190717,000000,37.5,37.5,35,35,262.40000000000003,0
+SGLY.US,D,20190718,000000,35.85,37.5,34,37.5,321.1,0
+SGLY.US,D,20190719,000000,37.5,37.5,34.5,34.905,609.7,0
+SGLY.US,D,20190722,000000,34.982,36,34.675,34.995,718.5,0
+SGLY.US,D,20190723,000000,35,35.05,34.25,34.49,820.1,0
+SGLY.US,D,20190724,000000,32.5,34.75,32.5,33.51,256,0
+SGLY.US,D,20190725,000000,32.505,34.334,32.505,33.005,394.1,0
+SGLY.US,D,20190726,000000,34.55,34.965,33.1,34.5,576.9,0
+SGLY.US,D,20190729,000000,34,34,32.005,33.95,465,0
+SGLY.US,D,20190730,000000,33.95,34.8,32.005,32.565,347.1,0
+SGLY.US,D,20190731,000000,34.3,34.3,33.578,34.125,25.200000000000003,0
+SGLY.US,D,20190801,000000,34.125,34.125,32,32,202.70000000000002,0
+SGLY.US,D,20190802,000000,33.1,34,32.005,32.1,118.30000000000001,0
+SGLY.US,D,20190805,000000,33.705,33.705,32,33.5,32.4,0
+SGLY.US,D,20190806,000000,34,34,34,34,27,0
+SGLY.US,D,20190807,000000,33.5,33.75,33.015,33.5,292.7,0
+SGLY.US,D,20190808,000000,34.5,35,32.5,34.5,462,0
+SGLY.US,D,20190809,000000,33.95,35,33.545,34.51,112.5,0
+SGLY.US,D,20190812,000000,33.65,35,33.65,34.95,93.2,0
+SGLY.US,D,20190813,000000,35,35,33.5,34.5,243.9,0
+SGLY.US,D,20190814,000000,32.5,34.5,32.5,33,104.9,0
+SGLY.US,D,20190815,000000,34.5,34.5,33.25,33.3,109,0
+SGLY.US,D,20190816,000000,32.5,34.99,32.5,34.75,226.70000000000002,0
+SGLY.US,D,20190819,000000,35,35,32.515,35,244.8,0
+SGLY.US,D,20190820,000000,33.93,33.93,32.525,33.175,32.2,0
+SGLY.US,D,20190821,000000,34,35.5,34,34.75,468.5,0
+SGLY.US,D,20190822,000000,33.95,37.475,33.95,36.5,1907.3000000000002,0
+SGLY.US,D,20190823,000000,36.5,37.5,35.55,35.55,534.6,0
+SGLY.US,D,20190826,000000,35.55,36,35.2,36,168.9,0
+SGLY.US,D,20190827,000000,35.5,35.8,32.5,33.165,117,0
+SGLY.US,D,20190828,000000,34.945,36.495,34.945,36.495,555.7,0
+SGLY.US,D,20190829,000000,36.495,36.6,33.25,36,563.6,0
+SGLY.US,D,20190830,000000,35.85,37,33.955,35.995,164.70000000000002,0
+SGLY.US,D,20190903,000000,35.35,37,35.35,35.53,203.9,0
+SGLY.US,D,20190904,000000,35.532,37.5,35.35,35.35,255.60000000000002,0
+SGLY.US,D,20190905,000000,35.35,36.655,34.425,36.655,299.90000000000003,0
+SGLY.US,D,20190906,000000,35.685,36.5,35.685,36.5,9.9,0
+SGLY.US,D,20190909,000000,36,36.5,35.685,36.5,43,0
+SGLY.US,D,20190910,000000,35.9,35.9,34.5,34.515,212.60000000000002,0
+SGLY.US,D,20190911,000000,34.665,35.65,34.5,35.65,58.6,0
+SGLY.US,D,20190912,000000,35,36,34.5,34.5,39.900000000000006,0
+SGLY.US,D,20190913,000000,36,36,34,35,272.7,0
+SGLY.US,D,20190916,000000,34.5,36.44,34.5,35.786,630.7,0
+SGLY.US,D,20190917,000000,36.035,36.25,35.3,35.465,110,0
+SGLY.US,D,20190918,000000,35.59,36.25,35.5,35.5,215.20000000000002,0
+SGLY.US,D,20190919,000000,36.2,36.25,36.2,36.25,58.900000000000006,0
+SGLY.US,D,20190920,000000,36.5,36.5,36.05,36.055,454.40000000000003,0
+SGLY.US,D,20190923,000000,36.5,39.5,36.5,36.6,1550.2,0
+SGLY.US,D,20190924,000000,38.19,39.5,33.43,38.5,509.70000000000005,0
+SGLY.US,D,20190925,000000,36.55,38.5,36.55,37.94,189.20000000000002,0
+SGLY.US,D,20190926,000000,37.09,38.5,35.725,38.365,430.3,0
+SGLY.US,D,20190927,000000,38,38,36.022,36.5,175.60000000000002,0
+SGLY.US,D,20190930,000000,36.1,38.1,36.1,38.025,330.90000000000003,0
+SGLY.US,D,20191001,000000,36.1,36.15,34.5,35.175,1704.8000000000002,0
+SGLY.US,D,20191002,000000,35.6,35.6,34.5,34.706,81.30000000000001,0
+SGLY.US,D,20191003,000000,34.5,34.72,34,34.005,238.60000000000002,0
+SGLY.US,D,20191004,000000,34,35.545,32.5,34.95,1321.2,0
+SGLY.US,D,20191007,000000,34.75,35.45,33,34.995,1062.8,0
+SGLY.US,D,20191008,000000,34.95,34.995,33.825,34.5,243.70000000000002,0
+SGLY.US,D,20191009,000000,34.5,34.995,33.22,34.296,222.5,0
+SGLY.US,D,20191010,000000,34.065,35.99,34,35.5,2520.5,0
+SGLY.US,D,20191011,000000,35.5,35.5,33.5,34.935,1235.9,0
+SGLY.US,D,20191014,000000,35,37,35,36.748,2878.3,0
+SGLY.US,D,20191015,000000,38,38.671,34,37.85,2505.8,0
+SGLY.US,D,20191016,000000,37,38,37,37.805,597.4,0
+SGLY.US,D,20191017,000000,38,39.1,37.295,38.5,907.2,0
+SGLY.US,D,20191018,000000,38.5,40,38,39.25,870.2,0
+SGLY.US,D,20191021,000000,40.47,40.47,37.902,38.2,427.20000000000005,0
+SGLY.US,D,20191022,000000,39.5,39.97,37.99,38.5,212,0
+SGLY.US,D,20191023,000000,38.85,40,38.85,39.636,191.70000000000002,0
+SGLY.US,D,20191024,000000,39.3,40.5,39.082,39.8,66.10000000000001,0
+SGLY.US,D,20191025,000000,39.4,40.476,37.52,39,96.2,0
+SGLY.US,D,20191028,000000,38.5,40,37.65,40,338.90000000000003,0
+SGLY.US,D,20191029,000000,39.05,40,38.25,40,953.3000000000001,0
+SGLY.US,D,20191030,000000,40,40,37.75,37.75,352,0
+SGLY.US,D,20191031,000000,38.65,38.9,37.5,38.5,198.60000000000002,0
+SGLY.US,D,20191101,000000,38.5,38.85,37.51,38.5,514.8000000000001,0
+SGLY.US,D,20191104,000000,38.75,38.75,37.645,38.511,113.80000000000001,0
+SGLY.US,D,20191105,000000,38.7,38.7,35.5,36.995,1071.3,0
+SGLY.US,D,20191106,000000,36.082,36.98,36.082,36.98,126.5,0
+SGLY.US,D,20191107,000000,36,38.9,35.735,38.9,613.2,0
+SGLY.US,D,20191108,000000,38.455,38.455,35.865,38,207.10000000000002,0
+SGLY.US,D,20191111,000000,38.5,38.5,36.23,36.28,284.1,0
+SGLY.US,D,20191112,000000,38,38.07,37,37.456,368.1,0
+SGLY.US,D,20191113,000000,36.5,37.2,36.235,37.2,168.10000000000002,0
+SGLY.US,D,20191114,000000,36.075,36.8,35,36.55,138.5,0
+SGLY.US,D,20191115,000000,36.45,36.45,36,36.315,22,0
+SGLY.US,D,20191118,000000,36.45,37,36.45,37,42.800000000000004,0
+SGLY.US,D,20191119,000000,36.34,36.34,34,34.005,835,0
+SGLY.US,D,20191120,000000,33,33,24.505,26.995,3235.2000000000003,0
+SGLY.US,D,20191121,000000,26.5,30,26.5,26.914,416,0
+SGLY.US,D,20191122,000000,26.91,27.4,25.58,27.225,370.3,0
+SGLY.US,D,20191125,000000,26.9,26.93,26.5,26.55,848,0
+SGLY.US,D,20191126,000000,26.35,27.5,25.05,26.5,115.80000000000001,0
+SGLY.US,D,20191127,000000,27.17,27.3,25,25.5,1013.1,0
+SGLY.US,D,20191129,000000,25.5,26.5,24.5,26.5,924.5,0
+SGLY.US,D,20191202,000000,26.5,26.5,25,25.15,1698.7,0
+SGLY.US,D,20191203,000000,25.8,26,24.5,24.625,126.5,0
+SGLY.US,D,20191204,000000,25,26.375,25,25.147,592.2,0
+SGLY.US,D,20191205,000000,25,26.25,24.643,26.25,730.9000000000001,0
+SGLY.US,D,20191206,000000,25.45,25.45,24.9,25.075,55.5,0
+SGLY.US,D,20191209,000000,25.3,25.875,23.5,25,701,0
+SGLY.US,D,20191210,000000,25.3,25.5,24.5,24.5,738.2,0
+SGLY.US,D,20191211,000000,25,25,22,24,522.7,0
+SGLY.US,D,20191212,000000,22.5,24.25,20.624,22,1840.7,0
+SGLY.US,D,20191213,000000,22.2,27,20.065,25.95,3511.5,0
+SGLY.US,D,20191216,000000,26.75,26.75,23.05,26.27,1955.5,0
+SGLY.US,D,20191217,000000,24,25.5,23.17,25.25,1245.5,0
+SGLY.US,D,20191218,000000,24.14,24.7,22.5,24.7,2752.5,0
+SGLY.US,D,20191219,000000,22.745,24.365,22.5,24.365,323.90000000000003,0
+SGLY.US,D,20191220,000000,23.085,24.35,22.5,22.735,989.3000000000001,0
+SGLY.US,D,20191223,000000,22.755,22.905,20.1,22.445,1451.8000000000002,0
+SGLY.US,D,20191224,000000,22.25,23.493,22.155,23.49,1438.3000000000002,0
+SGLY.US,D,20191226,000000,22.75,24.435,22.2,24,1781.4,0
+SGLY.US,D,20191227,000000,22.55,24.5,22.55,23.005,1923.6000000000001,0
+SGLY.US,D,20191230,000000,23,24.34,23,23.5,1049.6000000000001,0
+SGLY.US,D,20191231,000000,23.5,24.15,22.16,22.5,3977.5,0
+SGLY.US,D,20200102,000000,23.75,23.75,22.315,23.73,218.3,0
+SGLY.US,D,20200103,000000,25,25,22.745,23.435,270.6,0
+SGLY.US,D,20200106,000000,22.695,23.5,21.055,23.5,1726.6000000000001,0
+SGLY.US,D,20200107,000000,22.95,22.95,21.75,22.005,618,0
+SGLY.US,D,20200108,000000,21,22.75,20.505,21.89,1625.4,0
+SGLY.US,D,20200109,000000,21.65,22.5,20,20.995,2437.9,0
+SGLY.US,D,20200110,000000,22.395,23.5,20,21,2527.1000000000004,0
+SGLY.US,D,20200113,000000,20.095,21.5,20,21.45,303.40000000000003,0
+SGLY.US,D,20200114,000000,23,25.945,21.61,25.37,5396.700000000001,0
+SGLY.US,D,20200115,000000,26,26,23.905,25.245,1366.9,0
+SGLY.US,D,20200116,000000,24.35,24.495,22.325,23.795,608.2,0
+SGLY.US,D,20200117,000000,22.755,23.895,22.755,23,760.4000000000001,0
+SGLY.US,D,20200121,000000,23.55,25.144,23.5,24.5,1756.7,0
+SGLY.US,D,20200122,000000,25,26,25,25.85,783.4000000000001,0
+SGLY.US,D,20200123,000000,26.5,26.5,24.8,25.5,526.2,0
+SGLY.US,D,20200124,000000,25,25,23.5,25,621.5,0
+SGLY.US,D,20200127,000000,25,25,22.5,22.75,1769.3000000000002,0
+SGLY.US,D,20200128,000000,22.49,23.5,21,23.5,809,0
+SGLY.US,D,20200129,000000,22.5,24.35,21.5,22.5,3146.8,0
+SGLY.US,D,20200130,000000,21.505,23,21.505,23,683.4000000000001,0
+SGLY.US,D,20200131,000000,22.5,23.5,22.5,23.5,1182.8,0
+SGLY.US,D,20200203,000000,24,24.75,22.6,22.844,1671.1000000000001,0
+SGLY.US,D,20200204,000000,22.75,24.5,22.75,23.005,534.1,0
+SGLY.US,D,20200205,000000,22.505,23.625,22.5,22.559,416.40000000000003,0
+SGLY.US,D,20200206,000000,22.55,23.3,22.04,22.04,634.3000000000001,0
+SGLY.US,D,20200207,000000,21,22.995,21,21.135,470.70000000000005,0
+SGLY.US,D,20200210,000000,21.5,21.5,20.75,20.75,354.8,0
+SGLY.US,D,20200211,000000,21.375,22,21.375,21.545,820.1,0
+SGLY.US,D,20200212,000000,21.105,21.9,20.25,21.9,1783.5,0
+SGLY.US,D,20200213,000000,21.655,21.655,20.505,20.505,440.20000000000005,0
+SGLY.US,D,20200214,000000,20.995,20.995,20.25,20.855,204.4,0
+SGLY.US,D,20200218,000000,20.495,20.5,20.25,20.35,492.70000000000005,0
+SGLY.US,D,20200219,000000,20.5,21.55,20.45,21.55,901.2,0
+SGLY.US,D,20200220,000000,20.8,22.25,20.8,22.245,395.70000000000005,0
+SGLY.US,D,20200221,000000,22.1,22.245,20.5,22.115,74.4,0
+SGLY.US,D,20200224,000000,21.83,21.83,21,21.24,234.10000000000002,0
+SGLY.US,D,20200225,000000,21,21.005,20,20,439.8,0
+SGLY.US,D,20200226,000000,20,20.73,18.325,18.99,1550.2,0
+SGLY.US,D,20200227,000000,19,19.595,18,19,1579.6000000000001,0
+SGLY.US,D,20200228,000000,19.005,19.95,17.5,18.9,212.8,0
+SGLY.US,D,20200302,000000,19.5,19.5,17.41,17.45,222,0
+SGLY.US,D,20200303,000000,17.5,20,16.78,19.6,1039.6000000000001,0
+SGLY.US,D,20200304,000000,21.5,26.995,19.064,20.193,10317.6,0
+SGLY.US,D,20200305,000000,21.01,21.95,20,21,407.90000000000003,0
+SGLY.US,D,20200306,000000,22,22,18.105,21.5,1207.4,0
+SGLY.US,D,20200309,000000,20.715,20.715,18.315,19.5,432,0
+SGLY.US,D,20200310,000000,20,21.35,19.5,19.5,334.5,0
+SGLY.US,D,20200311,000000,19.5,20.5,18.01,19.5,987.3000000000001,0
+SGLY.US,D,20200312,000000,19.5,20,17.995,20,848.3000000000001,0
+SGLY.US,D,20200313,000000,19.115,20.955,17.5,18.48,1644.1000000000001,0
+SGLY.US,D,20200316,000000,18.45,18.45,14.255,15.76,1413.5,0
+SGLY.US,D,20200317,000000,19.38,19.38,15,17,360.20000000000005,0
+SGLY.US,D,20200318,000000,18,18,14.01,16,575.1,0
+SGLY.US,D,20200319,000000,14.15,17.5,14.15,17.5,331.40000000000003,0
+SGLY.US,D,20200320,000000,17,17.5,15.5,15.5,366.6,0
+SGLY.US,D,20200323,000000,15,17.86,15,16.36,355.6,0
+SGLY.US,D,20200324,000000,17.325,17.5,15.5,17.315,272.90000000000003,0
+SGLY.US,D,20200325,000000,17.5,17.995,17.005,17.055,524,0
+SGLY.US,D,20200326,000000,17.4,17.4,15.665,17.25,713,0
+SGLY.US,D,20200327,000000,16.055,24,16,19.15,10093.300000000001,0
+SGLY.US,D,20200330,000000,16.9,22.505,16.9,18.595,10204.2,0
+SGLY.US,D,20200331,000000,19.5,19.69,16.2,18.38,916.5,0
+SGLY.US,D,20200401,000000,17,18.2,16.5,17,416.1,0
+SGLY.US,D,20200402,000000,17.5,17.9,16.5,17,220,0
+SGLY.US,D,20200403,000000,16.75,17.84,16,17.57,822.2,0
+SGLY.US,D,20200406,000000,17.5,17.945,17.45,17.45,409.8,0
+SGLY.US,D,20200407,000000,17.65,18.265,15.925,17.58,1187.8,0
+SGLY.US,D,20200408,000000,18.265,22.5,17,20,2463.4,0
+SGLY.US,D,20200409,000000,22.5,22.5,17.67,18.877,3362.4,0
+SGLY.US,D,20200413,000000,21.5,21.5,18.385,19.615,1079.6000000000001,0
+SGLY.US,D,20200414,000000,19.67,19.67,18.85,18.9,1151,0
+SGLY.US,D,20200415,000000,19.5,20,17.56,18.115,1267.9,0
+SGLY.US,D,20200416,000000,18.9,18.9,16.505,17.415,1648.5,0
+SGLY.US,D,20200417,000000,16.885,19.95,16.55,18.9,2424,0
+SGLY.US,D,20200420,000000,18.895,22.45,17.55,22.4,11673.2,0
+SGLY.US,D,20200421,000000,22.5,34.9,22.5,23.495,34801.3,0
+SGLY.US,D,20200422,000000,22.5,22.5,20,20.99,4062.6000000000004,0
+SGLY.US,D,20200423,000000,21,21.615,17.5,19.995,5761.1,0
+SGLY.US,D,20200424,000000,21,21,18.75,20,1269,0
+SGLY.US,D,20200427,000000,19.85,21.75,18.75,19.66,2405.6,0
+SGLY.US,D,20200428,000000,19.66,20.95,19.1,19.1,1855.2,0
+SGLY.US,D,20200429,000000,19.5,20,19.01,19.5,1379.7,0
+SGLY.US,D,20200430,000000,19.9,19.9,18,19.045,1334.1000000000001,0
+SGLY.US,D,20200501,000000,19,19.9,17.654,19.295,1593.4,0
+SGLY.US,D,20200504,000000,20,20,17,18.995,3435.3,0
+SGLY.US,D,20200505,000000,19.75,19.75,18.045,18.825,688.5,0
+SGLY.US,D,20200506,000000,17.555,19.25,17.555,18.485,1459.6000000000001,0
+SGLY.US,D,20200507,000000,18.75,20.5,17.675,19.8,4337.6,0
+SGLY.US,D,20200508,000000,20.49,21.5,20,21,6342.700000000001,0
+SGLY.US,D,20200511,000000,22.25,22.25,20.1,20.95,2338.4,0
+SGLY.US,D,20200512,000000,20.95,20.95,19,19.455,2001.4,0
+SGLY.US,D,20200513,000000,20.475,20.475,18.605,19.95,1912.6000000000001,0
+SGLY.US,D,20200514,000000,20.3,20.3,18,18.895,2477.7000000000003,0
+SGLY.US,D,20200515,000000,18.895,18.895,17.84,18.37,1065.4,0
+SGLY.US,D,20200518,000000,17.55,19.615,17.55,19.4,3861.2000000000003,0
+SGLY.US,D,20200519,000000,19.495,19.5,17.555,18.995,3232.1000000000004,0
+SGLY.US,D,20200520,000000,18.055,19.55,17.825,18.974,2126.4,0
+SGLY.US,D,20200521,000000,18.61,20.15,18.555,19.895,2853.5,0
+SGLY.US,D,20200522,000000,19.945,19.945,18.75,19,688.1,0
+SGLY.US,D,20200526,000000,19.15,19.15,17.505,18.85,2701.9,0
+SGLY.US,D,20200527,000000,18.85,18.85,17.6,18.71,2195.7000000000003,0
+SGLY.US,D,20200528,000000,18.525,18.75,18.015,18.495,514.1,0
+SGLY.US,D,20200529,000000,18.3,18.6,17.5,18.115,2477.2000000000003,0
+SGLY.US,D,20200601,000000,18.85,19.5,18.85,19,1006.7,0
+SGLY.US,D,20200602,000000,19.95,19.95,18.85,18.85,1188.8,0
+SGLY.US,D,20200603,000000,18,19.75,18,19.49,3052.3,0
+SGLY.US,D,20200604,000000,18.49,20.95,18.43,20.095,2983.7000000000003,0
+SGLY.US,D,20200605,000000,20.95,23.5,19.3,21.82,9499.7,0
+SGLY.US,D,20200608,000000,35,39.5,26.5,29.75,159471.2,0
+SGLY.US,D,20200609,000000,28.235,28.5,22.67,25.995,19942.4,0
+SGLY.US,D,20200610,000000,25.99,27,23.545,24.525,7337.6,0
+SGLY.US,D,20200611,000000,24.345,24.995,23.13,23.505,5268,0
+SGLY.US,D,20200612,000000,25.08,29.71,22.5,27.775,23172.5,0
+SGLY.US,D,20200615,000000,27.5,28,25,26.555,4969.6,0
+SGLY.US,D,20200616,000000,27.1,28,25.75,27.75,5813.5,0
+SGLY.US,D,20200617,000000,27.75,28.36,26.555,27,2421.2000000000003,0
+SGLY.US,D,20200618,000000,27.25,32.25,26.5,31.495,8819,0
+SGLY.US,D,20200619,000000,30.45,31.5,28.55,29.505,5878.700000000001,0
+SGLY.US,D,20200622,000000,29.83,29.84,26,26.06,3300,0
+SGLY.US,D,20200623,000000,26.28,31.5,25.5,30.5,9264.300000000001,0
+SGLY.US,D,20200624,000000,30.5,30.995,28.15,30,2181.4,0
+SGLY.US,D,20200625,000000,36,48.95,32.5,39,189146.6,0
+SGLY.US,D,20200626,000000,33.505,34.5,30.5,33.51,17206.600000000002,0
+SGLY.US,D,20200629,000000,30,32.84,30,32.5,5383.1,0
+SGLY.US,D,20200630,000000,33.5,35,29.5,30.5,11465.300000000001,0
+SGLY.US,D,20200701,000000,32,32.5,29.605,31.005,4073.4,0
+SGLY.US,D,20200702,000000,31.01,32.49,30.505,32.35,2121.7000000000003,0
+SGLY.US,D,20200706,000000,33.46,34.45,28.605,29,6209.200000000001,0
+SGLY.US,D,20200707,000000,25,27.406,20.254,22.2,29648,0
+SGLY.US,D,20200708,000000,22.1,24.2,21.5,22.3,13868.5,0
+SGLY.US,D,20200709,000000,22.2,22.3,19.85,20,14692.6,0
+SGLY.US,D,20200710,000000,20.8,23.6,19.2,21.7,30941.300000000003,0
+SGLY.US,D,20200713,000000,21.7,21.7,19.6,20,9358.2,0
+SGLY.US,D,20200714,000000,20,20,18.41,18.807,3338.5,0
+SGLY.US,D,20200715,000000,19.3,23.8,19.262,21.2,13946.300000000001,0
+SGLY.US,D,20200716,000000,20.9,22,20.101,21.5,8054.400000000001,0
+SGLY.US,D,20200717,000000,21.7,22.05,20.6,20.8,6600,0
+SGLY.US,D,20200720,000000,20.7,21,20.3,21,2016,0
+SGLY.US,D,20200721,000000,21,23.8,21,23.2,17718.2,0
+SGLY.US,D,20200722,000000,22.9,23.1,22.2,22.7,4525.3,0
+SGLY.US,D,20200723,000000,22.9,23.9,21.8,22.7,5212.8,0
+SGLY.US,D,20200724,000000,21.6,22.388,21.3,21.6,1490,0
+SGLY.US,D,20200727,000000,21.3,21.564,20.5,21.05,5261.5,0
+SGLY.US,D,20200728,000000,21.1,22.062,20.95,21.6,2812.7000000000003,0
+SGLY.US,D,20200729,000000,21,22.5,21,22,5092.200000000001,0
+SGLY.US,D,20200730,000000,22,22,21.446,21.6,1416.9,0
+SGLY.US,D,20200731,000000,21.9,22.1,21.5,21.6,3796.3,0
+SGLY.US,D,20200803,000000,21.8,25.6,21.786,23.45,23934.4,0
+SGLY.US,D,20200804,000000,23,23.8,22.6,22.6,3598,0
+SGLY.US,D,20200805,000000,22.1,23.2,20.7,21.4,5868.1,0
+SGLY.US,D,20200806,000000,21.4,21.924,20.508,20.8,2499.4,0
+SGLY.US,D,20200807,000000,20.6,21.599,20.6,21.2,1001.7,0
+SGLY.US,D,20200810,000000,21.4,21.4,20.7,20.7,898.8000000000001,0
+SGLY.US,D,20200811,000000,20.76,21.2,20.028,20.2,2583.1000000000004,0
+SGLY.US,D,20200812,000000,21,22.2,19.5,21.2,13600.300000000001,0
+SGLY.US,D,20200813,000000,20.8,21.407,20.3,21,2345.4,0
+SGLY.US,D,20200814,000000,20.501,21.4,20.501,21.4,1423.5,0
+SGLY.US,D,20200817,000000,21.4,21.499,20.7,20.7,2194.3,0
+SGLY.US,D,20200818,000000,21.44,21.44,20,20.1,2973.2000000000003,0
+SGLY.US,D,20200819,000000,20.1,20.1,19.7,19.7,1817.4,0
+SGLY.US,D,20200820,000000,19.5,20.498,17.8,19.899,35705.6,0
+SGLY.US,D,20200821,000000,19.4,20.1,18.3,18.3,4801,0
+SGLY.US,D,20200824,000000,18.4,18.7,18,18.3,1406.3000000000002,0
+SGLY.US,D,20200825,000000,18.2,18.2,16.2,16.599,8411.300000000001,0
+SGLY.US,D,20200826,000000,16,17.7,16,17.2,1835.9,0
+SGLY.US,D,20200827,000000,16.8,16.985,16.3,16.5,895.1,0
+SGLY.US,D,20200828,000000,16.5,17.8,16.3,17.8,8901.9,0
+SGLY.US,D,20200831,000000,17.612,17.7,17,17.2,1540.4,0
+SGLY.US,D,20200901,000000,17.2,17.3,16.8,17.2,2866.3,0
+SGLY.US,D,20200902,000000,17.6,17.6,16.801,17.122,1086.5,0
+SGLY.US,D,20200903,000000,17.4,17.4,16.8,16.8,1429.4,0
+SGLY.US,D,20200904,000000,16.7,17,16.3,17,1217.5,0
+SGLY.US,D,20200908,000000,16.9,16.9,15.879,16.2,2776.2000000000003,0
+SGLY.US,D,20200909,000000,16.4,16.6,15.101,16.6,5742.700000000001,0
+SGLY.US,D,20200910,000000,16.155,16.268,15.3,16.1,2464.5,0
+SGLY.US,D,20200911,000000,16.4,16.4,15.3,15.9,1934.5,0
+SGLY.US,D,20200914,000000,16.4,16.4,14.1,14.6,14002.1,0
+SGLY.US,D,20200915,000000,15.2,16.65,14.6,15.2,15519.7,0
+SGLY.US,D,20200916,000000,15.4,16.5,15.2,16.4,2279.4,0
+SGLY.US,D,20200917,000000,16,17.811,15.2,16.1,6516.6,0
+SGLY.US,D,20200918,000000,16.6,17.4,16.1,16.5,5533,0
+SGLY.US,D,20200921,000000,17.1,17.7,16,16.5,3853.6000000000004,0
+SGLY.US,D,20200922,000000,16.7,17.4,16.7,17.394,2483.3,0
+SGLY.US,D,20200923,000000,17.318,17.5,16.5,16.7,1867.6000000000001,0
+SGLY.US,D,20200924,000000,16.7,16.7,16.2,16.2,1357.4,0
+SGLY.US,D,20200925,000000,16.7,17.25,16.39,16.7,2244.3,0
+SGLY.US,D,20200928,000000,17.4,17.5,16.7,16.992,1671.8000000000002,0
+SGLY.US,D,20200929,000000,17.9,19.6,15.2,15.9,71508.3,0
+SGLY.US,D,20200930,000000,17,17,13.727,14.2,14420.7,0
+SGLY.US,D,20201001,000000,14.1,15.5,14.1,14.8,10490.300000000001,0
+SGLY.US,D,20201002,000000,14.9,16.7,14.9,15.8,10573.2,0
+SGLY.US,D,20201005,000000,16.6,17,15.678,16.1,4083,0
+SGLY.US,D,20201006,000000,16.1,16.7,15.715,16.3,6187.3,0
+SGLY.US,D,20201007,000000,16.1,17.8,15.79,16.5,10584,0
+SGLY.US,D,20201008,000000,16.3,17,16.3,16.3,580.1,0
+SGLY.US,D,20201009,000000,16.3,16.999,16,16.48,2258.6,0
+SGLY.US,D,20201012,000000,16.3,18.4,16.3,16.9,16263.7,0
+SGLY.US,D,20201013,000000,16.9,17.5,16.5,17,2751.3,0
+SGLY.US,D,20201014,000000,17,18,16.501,16.7,4269.400000000001,0
+SGLY.US,D,20201015,000000,17.1,17.3,15.9,16.3,2776.1000000000004,0
+SGLY.US,D,20201016,000000,16,17.381,16,17.2,2670.1000000000004,0
+SGLY.US,D,20201019,000000,17.2,17.3,16.702,17,1363.2,0
+SGLY.US,D,20201020,000000,16.4,16.9,15.8,16.3,2904.3,0
+SGLY.US,D,20201021,000000,16.1,16.3,15.2,15.2,2306.1,0
+SGLY.US,D,20201022,000000,16.1,16.434,15.4,15.9,7230.900000000001,0
+SGLY.US,D,20201023,000000,16.4,16.4,15.5,16,2194.7000000000003,0
+SGLY.US,D,20201026,000000,16.6,16.9,15.66,16,3025.9,0
+SGLY.US,D,20201027,000000,15.9,18.406,15.9,18.406,16305,0
+SGLY.US,D,20201028,000000,17.8,23.9,17.7,22.8,46038.9,0
+SGLY.US,D,20201029,000000,21.865,21.865,17.9,19.5,23925.100000000002,0
+SGLY.US,D,20201030,000000,18,19.2,18,18.5,2505.8,0
+SGLY.US,D,20201102,000000,18.2,19.6,16.5,17.6,11642.7,0
+SGLY.US,D,20201103,000000,17.1,19,16.5,18.1,12398.2,0
+SGLY.US,D,20201104,000000,17.9,19.5,17.6,17.6,12519.2,0
+SGLY.US,D,20201105,000000,17.6,19.5,17.6,18.2,13737.2,0
+SGLY.US,D,20201106,000000,18.5,19.9,18,19.1,15560.400000000001,0
+SGLY.US,D,20201109,000000,19.1,20.4,17.8,18.2,20790.5,0
+SGLY.US,D,20201110,000000,18.6,18.8,17.5,18.375,8927,0
+SGLY.US,D,20201111,000000,18.5,19.799,18.4,19.3,148258.7,0
+SGLY.US,D,20201112,000000,26.6,32.427,22.2,24.2,1486129.2000000002,0
+SGLY.US,D,20201113,000000,22.3,27.5,22.2,27.4,116384.6,0
+SGLY.US,D,20201116,000000,25,27.2,24.5,26.5,45567.9,0
+SGLY.US,D,20201117,000000,25.2,27,24.1,24.8,42365.5,0
+SGLY.US,D,20201118,000000,25.2,28.4,25,26.5,42173,0
+SGLY.US,D,20201119,000000,26.9,28.2,24.5,25.5,34533.6,0
+SGLY.US,D,20201120,000000,25.5,26.7,24.8,24.8,23244.600000000002,0
+SGLY.US,D,20201123,000000,24.7,26.29,23.7,23.8,34595.200000000004,0
+SGLY.US,D,20201124,000000,24.1,25.1,23.6,23.6,10323.900000000001,0
+SGLY.US,D,20201125,000000,23.9,24,22.2,22.8,11939.800000000001,0
+SGLY.US,D,20201127,000000,22.5,23.5,21.2,21.6,12605.400000000001,0
+SGLY.US,D,20201130,000000,22.6,22.7,21.1,22.1,13189.2,0
+SGLY.US,D,20201201,000000,22.1,22.7,21.1,21.3,17099.5,0
+SGLY.US,D,20201202,000000,21.4,22.8,21,22.35,13644.900000000001,0
+SGLY.US,D,20201203,000000,24.133,25.4,23.5,24.3,18624.7,0
+SGLY.US,D,20201204,000000,24,29.1,24,28.5,67137.2,0
+SGLY.US,D,20201207,000000,29.4,35.9,29.4,35,47243,0
+SGLY.US,D,20201208,000000,39.6,44,33.1,38.5,229571.2,0
+SGLY.US,D,20201209,000000,27.6,27.7,23.1,24.1,283973.4,0
+SGLY.US,D,20201210,000000,23.1,23.5,21.6,22,76153.5,0
+SGLY.US,D,20201211,000000,21.9,23.4,21.2,22.7,40511.3,0
+SGLY.US,D,20201214,000000,22.5,23.389,19.8,20.7,63925.700000000004,0
+SGLY.US,D,20201215,000000,20.8,21.4,20.4,21.1,22460.600000000002,0
+SGLY.US,D,20201216,000000,21.1,21.7,20.6,21.5,20405,0
+SGLY.US,D,20201217,000000,21.3,22.7,20.7,21.4,39720.3,0
+SGLY.US,D,20201218,000000,21.8,22.9,21.404,21.8,38895.700000000004,0
+SGLY.US,D,20201221,000000,21.4,22.6,21.4,21.6,33152.4,0
+SGLY.US,D,20201222,000000,22.1,22.3,21,21.1,20252.4,0
+SGLY.US,D,20201223,000000,20.7,21.8,20.5,20.6,15737.6,0
+SGLY.US,D,20201224,000000,20.6,21.2,20.5,20.7,11430.900000000001,0
+SGLY.US,D,20201228,000000,21,21.5,19.1,19.1,45971.200000000004,0
+SGLY.US,D,20201229,000000,19.8,20.4,18.6,20,35515.200000000004,0
+SGLY.US,D,20201230,000000,19.9,21.378,19.4,20.7,87113.6,0
+SGLY.US,D,20201231,000000,21,21.2,20,20.6,101958.5,0
+SGLY.US,D,20210104,000000,21,22.3,20.9,22.1,38649.700000000004,0
+SGLY.US,D,20210105,000000,22.3,22.999,21.644,22.5,30849.2,0
+SGLY.US,D,20210106,000000,22.9,24.2,22,22.5,44115.8,0
+SGLY.US,D,20210107,000000,23.1,24.6,23,23.9,38515.9,0
+SGLY.US,D,20210108,000000,24.5,25.3,23.8,24.8,37934.6,0
+SGLY.US,D,20210111,000000,24.8,25.9,24.2,25.5,36335.700000000004,0
+SGLY.US,D,20210112,000000,25.5,27.199,25,25.9,40564.8,0
+SGLY.US,D,20210113,000000,26.1,27.5,25.4,27.4,28777.800000000003,0
+SGLY.US,D,20210114,000000,27.5,34.2,27.072,33.9,77331.3,0
+SGLY.US,D,20210115,000000,33.5,34.3,27.5,31.5,77154.3,0
+SGLY.US,D,20210119,000000,31.4,33.8,30.9,33.8,39132.1,0
+SGLY.US,D,20210120,000000,33.8,35.995,32.201,35.2,19898.7,0
+SGLY.US,D,20210121,000000,35.3,36.9,33.75,35.7,33114.1,0
+SGLY.US,D,20210122,000000,35.8,35.8,31.4,32.7,38224.6,0
+SGLY.US,D,20210125,000000,33.4,38.204,32.7,37.7,59575.700000000004,0
+SGLY.US,D,20210126,000000,38.7,43,37.5,42.4,69929,0
+SGLY.US,D,20210127,000000,41,44.8,40.3,43.4,25530.600000000002,0
+SGLY.US,D,20210128,000000,45.6,69.7,45.6,50.35,166113.80000000002,0
+SGLY.US,D,20210129,000000,56.9,83.2,55.8,58.7,304502.10000000003,0
+SGLY.US,D,20210201,000000,66.1,67.5,58.5,61.9,104225.90000000001,0
+SGLY.US,D,20210202,000000,60,61.7,47,47.4,91832.20000000001,0
+SGLY.US,D,20210203,000000,103,113,71.1,74.4,2000458.6,0
+SGLY.US,D,20210204,000000,77,84.8,75,83.6,234921,0
+SGLY.US,D,20210205,000000,80,81.312,61.95,66.8,242405.7,0
+SGLY.US,D,20210208,000000,72.5,110,70.5,110,2042898.1,0
+SGLY.US,D,20210209,000000,92.2,97.6,82.8,91,647535.7000000001,0
+SGLY.US,D,20210210,000000,74.5,79.3,65,74,1176647.2,0
+SGLY.US,D,20210211,000000,78.5,81.1,69,77.8,686992.7000000001,0
+SGLY.US,D,20210212,000000,72.4,83,68,77.1,546529,0
+SGLY.US,D,20210216,000000,94.429,95,80,86.3,925655.1000000001,0
+SGLY.US,D,20210217,000000,92,97.9,83,94.7,879552,0
+SGLY.US,D,20210218,000000,89.3,92,81,85.5,286685.5,0
+SGLY.US,D,20210219,000000,90.1,108.3,88.6,105,777328,0
+SGLY.US,D,20210222,000000,90.2,122.8,90,108.1,925645.4,0
+SGLY.US,D,20210223,000000,90.1,94.283,76,81,393913.7,0
+SGLY.US,D,20210224,000000,85.6,87.7,79,81.9,240815.2,0
+SGLY.US,D,20210225,000000,83.6,84.9,73.7,75.7,204406.5,0
+SGLY.US,D,20210226,000000,70.1,73.415,64.3,64.6,201314.40000000002,0
+SGLY.US,D,20210301,000000,66.5,68.5,59,59.5,436064.2,0
+SGLY.US,D,20210302,000000,60.5,67.1,53.5,54,309512.5,0
+SGLY.US,D,20210303,000000,55.8,62.3,55,59.3,315074.5,0
+SGLY.US,D,20210304,000000,55.6,58.2,45.3,49.1,181384.5,0
+SGLY.US,D,20210305,000000,50.1,50.75,40.1,46.3,173282,0
+SGLY.US,D,20210308,000000,48.2,53,46.3,48.7,147869.30000000002,0
+SGLY.US,D,20210309,000000,51.6,57.5,50.3,55.3,168731.90000000002,0
+SGLY.US,D,20210310,000000,60.8,67.2,59.104,67.2,210895.40000000002,0
+SGLY.US,D,20210311,000000,67.2,74.4,66.7,74.4,260047.1,0
+SGLY.US,D,20210312,000000,70,83.8,68.1,80,251014.1,0
+SGLY.US,D,20210315,000000,78.1,82.5,73.6,79.9,249797.7,0
+SGLY.US,D,20210316,000000,75.9,77.014,69.4,69.5,119262.3,0
+SGLY.US,D,20210317,000000,66.7,89.8,64.472,85.7,1205003.5,0
+SGLY.US,D,20210318,000000,111.8,114.6,83.2,85.4,4354813.5,0
+SGLY.US,D,20210319,000000,86.9,94.3,82.2,84.4,506706.4,0
+SGLY.US,D,20210322,000000,84,87.9,76.7,84.4,652413.8,0
+SGLY.US,D,20210323,000000,81.4,89.8,77.2,78.4,404871.10000000003,0
+SGLY.US,D,20210324,000000,81,82.5,70.2,70.9,293722.7,0
+SGLY.US,D,20210325,000000,66.8,72.6,65.3,68.8,442217.30000000005,0
+SGLY.US,D,20210326,000000,69.1,69.5,60.5,61.6,140255.4,0
+SGLY.US,D,20210329,000000,63.4,67,60,60.3,112903.1,0
+SGLY.US,D,20210330,000000,60.7,65.2,56.53,64.2,124313.90000000001,0
+SGLY.US,D,20210331,000000,64.8,66.8,63.1,64.8,201221.2,0
+SGLY.US,D,20210401,000000,65.8,69.6,63.6,65.5,117695.1,0
+SGLY.US,D,20210405,000000,65.2,66.8,61.296,62.9,105502.1,0
+SGLY.US,D,20210406,000000,62.663,64.3,60.1,61.8,52643.700000000004,0
+SGLY.US,D,20210407,000000,65,65.55,57.2,58.4,151109.9,0
+SGLY.US,D,20210408,000000,58.2,61.4,57.369,61.2,37764.700000000004,0
+SGLY.US,D,20210409,000000,60.2,60.9,57.85,58.9,28216.300000000003,0
+SGLY.US,D,20210412,000000,59,59.5,53.5,54.5,74689.40000000001,0
+SGLY.US,D,20210413,000000,54.7,55.3,49.9,50.7,97056.20000000001,0
+SGLY.US,D,20210414,000000,50.9,53.6,50.8,51.8,63666.5,0
+SGLY.US,D,20210415,000000,53.1,54.306,47,48.3,67833,0
+SGLY.US,D,20210416,000000,48,50,46.6,49.6,30755,0
+SGLY.US,D,20210419,000000,47.7,48.239,42.6,43.7,68964.2,0
+SGLY.US,D,20210420,000000,43.5,46.8,41.1,42.1,152339.5,0
+SGLY.US,D,20210421,000000,42.3,45.8,39.3,45.1,49483.4,0
+SGLY.US,D,20210422,000000,45.6,50.6,45.2,45.4,134228.6,0
+SGLY.US,D,20210423,000000,45,48.316,43.8,46.6,107898.90000000001,0
+SGLY.US,D,20210426,000000,47.1,49.7,47.1,48,77283.40000000001,0
+SGLY.US,D,20210427,000000,49.1,50,44.5,44.7,42497,0
+SGLY.US,D,20210428,000000,45.1,46,44,45.9,22757.4,0
+SGLY.US,D,20210429,000000,45.7,47,44.4,46.2,32715.9,0
+SGLY.US,D,20210430,000000,45.8,48,45.548,47.4,53290.8,0
+SGLY.US,D,20210503,000000,48.1,49,46,46.5,99766.20000000001,0
+SGLY.US,D,20210504,000000,46.2,46.3,41.6,43,58100.9,0
+SGLY.US,D,20210505,000000,43,44,41.5,42,23096.4,0
+SGLY.US,D,20210506,000000,41.9,42.8,37.503,39,38042.200000000004,0
+SGLY.US,D,20210507,000000,40.9,42.7,39.8,41,36178.6,0
+SGLY.US,D,20210510,000000,41,41,37.5,38,24293.4,0
+SGLY.US,D,20210511,000000,35.3,39.2,35.1,38.9,23808,0
+SGLY.US,D,20210512,000000,38.6,39,36.2,37.2,13602.1,0
+SGLY.US,D,20210513,000000,36.9,38.1,32.5,32.6,66155,0
+SGLY.US,D,20210514,000000,33.8,35.6,33.6,34.7,30347.9,0
+SGLY.US,D,20210517,000000,34.1,39.2,33.8,39,55609.100000000006,0
+SGLY.US,D,20210518,000000,38.2,38.738,37,37.9,26899.600000000002,0
+SGLY.US,D,20210519,000000,37.3,37.5,34.6,35.5,25344.100000000002,0
+SGLY.US,D,20210520,000000,35.3,36.7,34.7,36,16673.9,0
+SGLY.US,D,20210521,000000,35.9,37,35,36.4,24624.4,0
+SGLY.US,D,20210524,000000,36.4,37.1,33.2,33.5,33248.700000000004,0
+SGLY.US,D,20210525,000000,33.5,35,31.7,32.7,41177.5,0
+SGLY.US,D,20210526,000000,33.1,36.5,33.1,36,78402.1,0
+SGLY.US,D,20210527,000000,35.6,36.3,34,34.8,34278.9,0
+SGLY.US,D,20210528,000000,34.7,39.899,34.7,37.4,61254.200000000004,0
+SGLY.US,D,20210601,000000,38.1,39,35.2,38,39572.700000000004,0
+SGLY.US,D,20210602,000000,37.7,38.9,36,36,31586.9,0
+SGLY.US,D,20210603,000000,36.2,36.545,34.3,34.5,39666.8,0
+SGLY.US,D,20210604,000000,34.6,36.4,34,35.9,19676,0
+SGLY.US,D,20210607,000000,36,37.185,35.046,36.8,30355,0
+SGLY.US,D,20210608,000000,37.1,37.7,35.1,36.3,30931.800000000003,0
+SGLY.US,D,20210609,000000,36,42.5,35.5,40.3,95374.3,0
+SGLY.US,D,20210610,000000,40.3,41.24,36.3,36.6,45374.700000000004,0
+SGLY.US,D,20210611,000000,36.8,39,36.6,37.9,30168.7,0
+SGLY.US,D,20210614,000000,38.8,39.9,37.7,39.1,37923.6,0
+SGLY.US,D,20210615,000000,38.5,39.1,35.5,35.7,33275.5,0
+SGLY.US,D,20210616,000000,35.8,37.7,35.3,37.1,28558.600000000002,0
+SGLY.US,D,20210617,000000,36.8,37.6,35.5,36.3,26867.9,0
+SGLY.US,D,20210618,000000,35.3,36.1,34.1,36,33222.200000000004,0
+SGLY.US,D,20210621,000000,35.5,35.5,32.7,32.7,34961.4,0
+SGLY.US,D,20210622,000000,33.8,33.8,30.2,31.7,44619.100000000006,0
+SGLY.US,D,20210623,000000,31.7,33.816,31.3,33.3,32062.100000000002,0
+SGLY.US,D,20210624,000000,33.549,34.4,32.7,33.7,18284.5,0
+SGLY.US,D,20210625,000000,33.7,34.4,32.695,33.7,20457.5,0
+SGLY.US,D,20210628,000000,33.7,34.4,32.7,34,124453,0
+SGLY.US,D,20210629,000000,34.5,34.5,31.601,32.4,47280.5,0
+SGLY.US,D,20210630,000000,31.7,32.6,31.6,32.3,18308.100000000002,0
+SGLY.US,D,20210701,000000,32.9,33,31.501,33,16522,0
+SGLY.US,D,20210702,000000,32.5,33,31.8,32.1,6697.400000000001,0
+SGLY.US,D,20210706,000000,32.1,32.3,31.4,31.6,9881.2,0
+SGLY.US,D,20210707,000000,31.7,31.7,29.2,29.9,20706.9,0
+SGLY.US,D,20210708,000000,29,29.8,28,29.4,26379.9,0
+SGLY.US,D,20210709,000000,29.5,31.8,29.4,31.6,14424.1,0
+SGLY.US,D,20210712,000000,31.9,32.5,29.5,29.9,18547.5,0
+SGLY.US,D,20210713,000000,29.5,30.8,28.4,28.8,18952.4,0
+SGLY.US,D,20210714,000000,29.4,31.3,26.6,27.7,33385.6,0
+SGLY.US,D,20210715,000000,27.7,32.2,27.7,29.3,106818,0
+SGLY.US,D,20210716,000000,29.2,29.2,27,27.4,16180.7,0
+SGLY.US,D,20210719,000000,26.4,28.2,25,27.7,18287.5,0
+SGLY.US,D,20210720,000000,26.6,28.4,26.6,27.8,8158.3,0
+SGLY.US,D,20210721,000000,27.9,29.5,27.6,29.5,8007.8,0
+SGLY.US,D,20210722,000000,29.3,29.5,27.8,27.8,7996.700000000001,0
+SGLY.US,D,20210723,000000,27.7,29,25.7,26.2,29112.9,0
+SGLY.US,D,20210726,000000,26.5,34,25.1,29.4,177761,0
+SGLY.US,D,20210727,000000,26.6,28,25.135,25.9,27050.4,0
+SGLY.US,D,20210728,000000,27,28.2,26.2,27,23014.7,0
+SGLY.US,D,20210729,000000,27,27,26.1,26.5,9621,0
+SGLY.US,D,20210730,000000,26.632,27.1,25.8,26,6907.5,0
+SGLY.US,D,20210802,000000,26,27.7,24.938,26.5,53163.100000000006,0
+SGLY.US,D,20210803,000000,26.1,26.2,25.1,25.6,6993,0
+SGLY.US,D,20210804,000000,25.1,26.4,25.1,25.9,6601.8,0
+SGLY.US,D,20210805,000000,25.7,28,25.3,27.4,22156.2,0
+SGLY.US,D,20210806,000000,27.6,30.6,27,29.1,29074.100000000002,0
+SGLY.US,D,20210809,000000,30.5,31,29.5,29.8,21055,0
+SGLY.US,D,20210810,000000,30.2,32,29.8,31.4,47704,0
+SGLY.US,D,20210811,000000,31.2,33.173,30.8,31,52572.100000000006,0
+SGLY.US,D,20210812,000000,31.4,31.4,28.8,29.1,17094.600000000002,0
+SGLY.US,D,20210813,000000,29.2,29.9,28.5,28.7,19199.600000000002,0
+SGLY.US,D,20210816,000000,28.5,28.5,26.299,26.6,14799.900000000001,0
+SGLY.US,D,20210817,000000,26.6,29.9,26.1,27.4,63258.100000000006,0
+SGLY.US,D,20210818,000000,27.8,30.3,27.4,28.8,32324.300000000003,0
+SGLY.US,D,20210819,000000,27.9,29.4,26.8,27.4,32037.2,0
+SGLY.US,D,20210820,000000,27,29.5,26.7,27.7,34682.1,0
+SGLY.US,D,20210823,000000,27.8,29.556,27.75,29.3,29781.5,0
+SGLY.US,D,20210824,000000,29.3,30.8,27.6,27.9,71493.8,0
+SGLY.US,D,20210825,000000,28.4,33.2,28.4,32.1,183692.40000000002,0
+SGLY.US,D,20210826,000000,31.5,33.1,28.6,29,116805.40000000001,0
+SGLY.US,D,20210827,000000,29.5,30.007,28.8,29.7,15732.2,0
+SGLY.US,D,20210830,000000,29.7,30.8,28.7,30.6,47939.600000000006,0
+SGLY.US,D,20210831,000000,31,31.5,29.5,31,80255.3,0
+SGLY.US,D,20210901,000000,31,31.788,30.3,30.8,32570.100000000002,0
+SGLY.US,D,20210902,000000,30.8,32.7,30.4,32.5,59426.100000000006,0
+SGLY.US,D,20210903,000000,32.3,32.5,30.5,32.5,79878.40000000001,0
+SGLY.US,D,20210907,000000,32,33.3,30.7,31.8,58995.3,0
+SGLY.US,D,20210908,000000,31.6,31.6,29.5,29.6,61664.4,0
+SGLY.US,D,20210909,000000,29.915,30.8,28.1,29,72724.90000000001,0
+SGLY.US,D,20210910,000000,28.8,29.368,26.8,26.9,48727.9,0
+SGLY.US,D,20210913,000000,27,28.4,26.3,26.7,40601.200000000004,0
+SGLY.US,D,20210914,000000,26.9,28.1,25,25.4,47981.200000000004,0
+SGLY.US,D,20210915,000000,25.5,26.2,24.1,25.9,36823.700000000004,0
+SGLY.US,D,20210916,000000,26.4,26.6,25.2,25.5,22830.600000000002,0
+SGLY.US,D,20210917,000000,25.7,26.7,25,26.3,17286.5,0
+SGLY.US,D,20210920,000000,25.9,26.1,24.2,24.9,31693.9,0
+SGLY.US,D,20210921,000000,24.7,25.699,24.3,25,42939.5,0
+SGLY.US,D,20210922,000000,25,26.9,25,25.8,64957.600000000006,0
+SGLY.US,D,20210923,000000,26,26,23.7,24.6,55409.600000000006,0
+SGLY.US,D,20210924,000000,24.3,24.8,23,24.4,35411.8,0
+SGLY.US,D,20210927,000000,24.1,25.5,23.5,25,30985.100000000002,0
+SGLY.US,D,20210928,000000,25.1,25.4,23.3,23.9,43263.8,0
+SGLY.US,D,20210929,000000,23.3,24.4,22.5,22.7,32099.100000000002,0
+SGLY.US,D,20210930,000000,22.8,23.462,20.9,22.9,63680.4,0
+SGLY.US,D,20211001,000000,22.8,23.9,22.39,23.1,13940.7,0
+SGLY.US,D,20211004,000000,23.7,24.899,22,24.1,151387.9,0
+SGLY.US,D,20211005,000000,24.5,25.599,23.409,24.2,50208.3,0
+SGLY.US,D,20211006,000000,24,25.4,22.8,24.7,27922.4,0
+SGLY.US,D,20211007,000000,25.1,26.3,24.5,24.8,49855.3,0
+SGLY.US,D,20211008,000000,24.8,25.3,24.1,24.9,27895.5,0
+SGLY.US,D,20211011,000000,24.7,26.3,23.602,25.7,29977.800000000003,0
+SGLY.US,D,20211012,000000,25.8,26.3,25.301,26,21743.300000000003,0
+SGLY.US,D,20211013,000000,25.8,28.1,25.7,27.3,77577.1,0
+SGLY.US,D,20211014,000000,27.4,28.1,24.95,25.1,61016.3,0
+SGLY.US,D,20211015,000000,25.3,28.7,24.5,27.3,167513.2,0
+SGLY.US,D,20211018,000000,27.1,28,26,26.7,44336.3,0
+SGLY.US,D,20211019,000000,27.4,28.1,25.7,27.5,49069.200000000004,0
+SGLY.US,D,20211020,000000,27.1,30.1,26.9,29.5,141964.7,0
+SGLY.US,D,20211021,000000,29.6,30.6,27.8,29.6,114924.8,0
+SGLY.US,D,20211022,000000,29.5,29.5,26.8,27,49097.100000000006,0
+SGLY.US,D,20211025,000000,27.5,29,27.1,27.6,60783.8,0
+SGLY.US,D,20211026,000000,29.1,31,28.2,28.4,81091,0
+SGLY.US,D,20211027,000000,28.4,29.8,26.9,27.2,68945.1,0
+SGLY.US,D,20211028,000000,28,29,27.6,28.3,33079.1,0
+SGLY.US,D,20211029,000000,27.9,30.8,27.8,30.5,59832.3,0
+SGLY.US,D,20211101,000000,30.4,34.3,28.4,34.2,91354.8,0
+SGLY.US,D,20211102,000000,34,37.2,33.101,37,145670.6,0
+SGLY.US,D,20211103,000000,37.2,38.2,34.6,35.2,90081.20000000001,0
+SGLY.US,D,20211104,000000,35.3,37.022,33.1,34.7,37197.6,0
+SGLY.US,D,20211105,000000,34.7,35.347,33,33.8,23244.100000000002,0
+SGLY.US,D,20211108,000000,35.1,36.4,34,34.4,42564.600000000006,0
+SGLY.US,D,20211109,000000,34.9,35.26,33.1,34.9,55905.100000000006,0
+SGLY.US,D,20211110,000000,34.8,37.8,33.8,34.1,100547.6,0
+SGLY.US,D,20211111,000000,34,36.6,33.9,34.8,61362.9,0
+SGLY.US,D,20211112,000000,35.2,37.7,33.5,37.4,105684.8,0
+SGLY.US,D,20211115,000000,37.4,42.2,36.1,41.7,148014.2,0
+SGLY.US,D,20211116,000000,40.5,42.25,37.342,40.8,106202.6,0
+SGLY.US,D,20211117,000000,40.7,41,38.8,39.5,59598.8,0
+SGLY.US,D,20211118,000000,39.1,40.1,36.501,37.7,63797.600000000006,0
+SGLY.US,D,20211119,000000,37.6,38.2,35.2,35.8,61024.3,0
+SGLY.US,D,20211122,000000,36.2,38.6,35.204,38.4,112604.5,0
+SGLY.US,D,20211123,000000,38.1,38.381,32.2,33.8,108710,0
+SGLY.US,D,20211124,000000,33.3,34.7,33.3,34.3,12818.900000000001,0
+SGLY.US,D,20211126,000000,33.7,34.05,31.6,33.9,34583,0
+SGLY.US,D,20211129,000000,34.2,34.8,32.3,34.3,34058.200000000004,0
+SGLY.US,D,20211130,000000,33.9,33.9,31.3,32.8,45829.3,0
+SGLY.US,D,20211201,000000,33.3,35.7,32.7,33.3,27696.7,0
+SGLY.US,D,20211202,000000,33,33.9,32,32.6,10418.900000000001,0
+SGLY.US,D,20211203,000000,32.7,32.9,30.3,30.5,25992.2,0
+SGLY.US,D,20211206,000000,30.3,32.3,29.7,32.1,24314.600000000002,0
+SGLY.US,D,20211207,000000,32.4,34.591,32.4,34.2,25051.600000000002,0
+SGLY.US,D,20211208,000000,34.2,36.3,33.5,35.7,46056.3,0
+SGLY.US,D,20211209,000000,35.2,37.2,35.076,36,34269.1,0
+SGLY.US,D,20211210,000000,35.7,36.4,33.9,35,80152.40000000001,0
+SGLY.US,D,20211213,000000,34.6,36.1,33.9,35.4,54381.8,0
+SGLY.US,D,20211214,000000,35.2,37.3,34.7,35,137098.5,0
+SGLY.US,D,20211215,000000,35.7,37.7,35.5,37.4,53287.200000000004,0
+SGLY.US,D,20211216,000000,37.4,38.2,35.6,36,61180.200000000004,0
+SGLY.US,D,20211217,000000,36.8,38,36,37.6,76572.1,0
+SGLY.US,D,20211220,000000,36.5,39,36.35,38.7,58336.5,0
+SGLY.US,D,20211221,000000,39,39.1,37,37.3,42040.600000000006,0
+SGLY.US,D,20211222,000000,37.95,42.5,37.45,42.3,109606.70000000001,0
+SGLY.US,D,20211223,000000,42.3,42.31,38,38.6,141249.1,0
+SGLY.US,D,20211227,000000,38.9,45.2,38.4,43.2,221338.1,0
+SGLY.US,D,20211228,000000,42.5,45.1,42.1,44.6,52453.600000000006,0
+SGLY.US,D,20211229,000000,44.6,46.1,42.5,45.6,54263.3,0
+SGLY.US,D,20211230,000000,43.8,46.5,40,44.9,197086.7,0
+SGLY.US,D,20211231,000000,45.3,48.3,44.7,47.7,34863.6,0
+SGLY.US,D,20220103,000000,48.7,54.218,48,52.6,348532.80000000005,0
+SGLY.US,D,20220104,000000,51.1,54.1,50.2,51.9,187699.1,0
+SGLY.US,D,20220105,000000,50.9,53.8,41.1,41.2,183986.90000000002,0
+SGLY.US,D,20220106,000000,40.2,43.727,38.3,41.9,241810.6,0
+SGLY.US,D,20220107,000000,42,54.5,41.7,49.7,298460,0
+SGLY.US,D,20220110,000000,48.3,50.8,44.425,44.6,105060,0
+SGLY.US,D,20220111,000000,44.4,46.187,44,44,17140,0
+SGLY.US,D,20220112,000000,44,44,39.5,39.8,39760,0
+SGLY.US,D,20220113,000000,39.6,53.449,38.5,50.1,481440,0
+SGLY.US,D,20220114,000000,47.4,51.4,44,46.4,146630,0
+SGLY.US,D,20220118,000000,44.3,47,43.2,45.8,50240,0
+SGLY.US,D,20220119,000000,45.3,46.2,42.5,45.1,56890,0
+SGLY.US,D,20220120,000000,44.6,51.1,41.1,46.1,111350,0
+SGLY.US,D,20220121,000000,45.8,49.4,43.7,46,95100,0
+SGLY.US,D,20220124,000000,44.6,45.337,38.258,41.9,93030,0
+SGLY.US,D,20220125,000000,40.2,46.4,40,44.2,117520,0
+SGLY.US,D,20220126,000000,44.3,47.1,36,38.2,181540,0
+SGLY.US,D,20220127,000000,38.6,39,33.6,35.6,84220,0
+SGLY.US,D,20220128,000000,35.5,42,35.1,39.3,114060,0
+SGLY.US,D,20220131,000000,38.6,51.3,38.6,48.5,127470,0
+SGLY.US,D,20220201,000000,45.8,54.8,44.1,52.3,260670,0
+SGLY.US,D,20220202,000000,51.2,51.8,45.1,47.7,87710,0
+SGLY.US,D,20220203,000000,46.2,52.6,45.4,50.1,92110,0
+SGLY.US,D,20220204,000000,49.5,55.999,48.5,54.8,96900,0
+SGLY.US,D,20220207,000000,56,63.7,55.6,60.8,113290,0
+SGLY.US,D,20220208,000000,60.1,60.1,56.8,59.1,28140,0
+SGLY.US,D,20220209,000000,60.5,68.8,60.1,64.5,154100,0
+SGLY.US,D,20220210,000000,60.9,66.5,59.4,63.5,85070,0
+SGLY.US,D,20220211,000000,63,65.5,59.7,64.7,60500,0
+SGLY.US,D,20220214,000000,64,68.8,60.1,63.8,69002.6,0
+SGLY.US,D,20220215,000000,61.8,63.8,58.5,61.5,54655.700000000004,0
+SGLY.US,D,20220216,000000,60.2,76,60.1,74.2,347101.9,0
+SGLY.US,D,20220217,000000,72.1,78.8,70.9,71.7,93259.90000000001,0
+SGLY.US,D,20220218,000000,70,72.4,62.6,64.6,128242.1,0
+SGLY.US,D,20220222,000000,62.7,71,62.62,69.7,88488.8,0
+SGLY.US,D,20220223,000000,69.3,74.5,67.7,71,60922.700000000004,0
+SGLY.US,D,20220224,000000,64.7,79.1,64,78.3,111572.70000000001,0
+SGLY.US,D,20220225,000000,77,80,74.5,76.5,50539.200000000004,0
+SGLY.US,D,20220228,000000,76.1,79.6,72.4,74.6,43177.9,0
+SGLY.US,D,20220301,000000,74.6,76.8,69.2,70.6,52510.3,0
+SGLY.US,D,20220302,000000,70.2,70.7,65.1,69.2,29866.300000000003,0
+SGLY.US,D,20220303,000000,69,72,67.4,68.9,57096.4,0
+SGLY.US,D,20220304,000000,70.7,71.8,54.2,56.4,94470.40000000001,0
+SGLY.US,D,20220307,000000,55.7,58.6,55.3,56.2,84315,0
+SGLY.US,D,20220308,000000,57,69.9,57,61.4,131358.6,0
+SGLY.US,D,20220309,000000,62,75,60.7,74.3,105233.1,0
+SGLY.US,D,20220310,000000,72.6,75.8,68.5,72.7,60350.600000000006,0
+SGLY.US,D,20220311,000000,70.2,81.9,69.6,79.7,101514.90000000001,0
+SGLY.US,D,20220314,000000,80.9,82.3,75.3,75.9,49779.9,0
+SGLY.US,D,20220315,000000,75.7,79.5,71.1,74.4,45426.8,0
+SGLY.US,D,20220316,000000,73.7,94.7,73.7,94.4,205612,0
+SGLY.US,D,20220317,000000,87.6,105,86.5,102.4,117536.3,0
+SGLY.US,D,20220318,000000,99,105.2,89,89,129382.3,0
+SGLY.US,D,20220321,000000,91.7,96.9,86.9,91,94194,0
+SGLY.US,D,20220322,000000,89.2,93.4,87.2,90.6,29227.7,0
+SGLY.US,D,20220323,000000,89.8,92.5,86.35,91.5,32242.2,0
+SGLY.US,D,20220324,000000,91.1,111.5,87.4,110.3,221545.5,0
+SGLY.US,D,20220325,000000,113,120.4,107.4,115.3,157184.2,0
+SGLY.US,D,20220328,000000,115.3,122.49,112.1,119,54367.700000000004,0
+SGLY.US,D,20220329,000000,118.6,124,109,124,69375.90000000001,0
+SGLY.US,D,20220330,000000,121.8,131.5,121.8,129.5,36049.700000000004,0
+SGLY.US,D,20220331,000000,134.9,140.9,127.2,140.2,176229.90000000002,0
+SGLY.US,D,20220401,000000,140.1,144,120.4,123.6,152472.1,0
+SGLY.US,D,20220404,000000,124.6,150.3,119,149.7,159557.7,0
+SGLY.US,D,20220405,000000,148.4,173.4,145,170,182618.80000000002,0
+SGLY.US,D,20220406,000000,170.2,180.793,161.073,180.1,90947.6,0
+SGLY.US,D,20220407,000000,177.2,198.6,173.5,197.8,118091.6,0
+SGLY.US,D,20220408,000000,196.9,196.9,122.6,126.5,236047.40000000002,0
+SGLY.US,D,20220411,000000,110,113,70.4,70.8,291864.60000000003,0
+SGLY.US,D,20220412,000000,74.4,91.599,72.2,87,212046.80000000002,0
+SGLY.US,D,20220413,000000,87,96.9,83.6,84.1,142736.80000000002,0
+SGLY.US,D,20220414,000000,81.5,81.5,63,64.6,156903.6,0
+SGLY.US,D,20220418,000000,64.7,69.7,63.7,64.2,56157.4,0
+SGLY.US,D,20220419,000000,61.7,69.6,61.5,68.7,48957.5,0
+SGLY.US,D,20220420,000000,66.6,67.8,64.1,64.9,23097.7,0
+SGLY.US,D,20220421,000000,65.4,66.4,62.2,63.9,25911,0
+SGLY.US,D,20220422,000000,64.2,67.992,63,63.6,23831.2,0
+SGLY.US,D,20220425,000000,62.4,63.9,58,58.3,43973.4,0
+SGLY.US,D,20220426,000000,58.3,60.7,56.6,57.3,24200.4,0
+SGLY.US,D,20220427,000000,56.6,62.385,56.6,58.9,33725.6,0
+SGLY.US,D,20220428,000000,59.6,60.9,56.6,59.9,26114.9,0
+SGLY.US,D,20220429,000000,58.7,60.8,55.7,57.1,32594.600000000002,0
+SGLY.US,D,20220502,000000,56.338,60.7,56.2,60.7,14332.5,0
+SGLY.US,D,20220503,000000,59.9,63.4,59.9,62.2,18514.8,0
+SGLY.US,D,20220504,000000,62.3,68.3,60.6,67.5,26899.5,0
+SGLY.US,D,20220505,000000,46.7,52,45.1,48,212939.40000000002,0
+SGLY.US,D,20220506,000000,45.1,46.6,42.15,42.4,46063.3,0
+SGLY.US,D,20220509,000000,41.3,46,40.501,45.4,43753.5,0
+SGLY.US,D,20220510,000000,44.7,48.5,44.7,46.2,37034.700000000004,0
+SGLY.US,D,20220511,000000,45,47.9,42.6,43,38487.5,0
+SGLY.US,D,20220512,000000,43,48,40.8,45.3,51424,0
+SGLY.US,D,20220513,000000,47.2,48.2,45.5,47.1,28713.100000000002,0
+SGLY.US,D,20220516,000000,45.8,48.5,45.1,46.4,27321.600000000002,0
+SGLY.US,D,20220517,000000,47.7,49.8,46.3,47.4,60023.5,0
+SGLY.US,D,20220518,000000,45.7,48.4,45.301,46.1,33350,0
+SGLY.US,D,20220519,000000,45.9,48.3,44.8,46.9,18004.2,0
+SGLY.US,D,20220520,000000,47.3,48.5,45.15,46.7,25463.7,0
+SGLY.US,D,20220523,000000,46.162,48.2,45.6,46.3,13637.800000000001,0
+SGLY.US,D,20220524,000000,45.3,46.6,42.5,42.5,34532.700000000004,0
+SGLY.US,D,20220525,000000,42.5,45.8,42.5,44.5,40469.200000000004,0
+SGLY.US,D,20220526,000000,44.1,47,43.91,45.9,19829.9,0
+SGLY.US,D,20220527,000000,46.6,48,45.2,45.9,17192.4,0
+SGLY.US,D,20220531,000000,45.3,45.9,43.506,45,21168.4,0
+SGLY.US,D,20220601,000000,45.9,46,43.6,44.7,13218.6,0
+SGLY.US,D,20220602,000000,44.6,47,43.6,45.7,30464.300000000003,0
+SGLY.US,D,20220603,000000,45.3,45.3,43.3,43.7,38945.9,0
+SGLY.US,D,20220606,000000,44,44.6,36.8,36.9,52876.600000000006,0
+SGLY.US,D,20220607,000000,37.438,39.4,37.4,38.1,9111.6,0
+SGLY.US,D,20220608,000000,38.1,40.1,37.5,38.1,14749.7,0
+SGLY.US,D,20220609,000000,37.6,38.75,36.5,36.5,17354.3,0
+SGLY.US,D,20220610,000000,36,36.9,34.8,35.4,17066.4,0
+SGLY.US,D,20220613,000000,34.1,34.8,32,32.7,39165.4,0
+SGLY.US,D,20220614,000000,33,34,32.25,32.6,6264.1,0
+SGLY.US,D,20220615,000000,32.7,35.7,32.7,34.9,6889.6,0
+SGLY.US,D,20220616,000000,33.4,35.2,33.1,34,8700.7,0
+SGLY.US,D,20220617,000000,33.9,35.5,32.6,32.8,14902.1,0
+SGLY.US,D,20220621,000000,33.1,35.8,33,33.7,23191.4,0
+SGLY.US,D,20220622,000000,32.8,33.6,31.1,31.4,22862.100000000002,0
+SGLY.US,D,20220623,000000,32.2,33,31.506,32.7,6465.200000000001,0
+SGLY.US,D,20220624,000000,33.3,37,32.765,34,26353.600000000002,0
+SGLY.US,D,20220627,000000,33.2,34.562,31.1,32,13056.7,0
+SGLY.US,D,20220628,000000,32.7,32.9,30.21,31.4,16689.2,0
+SGLY.US,D,20220629,000000,30.9,31.1,29.6,29.8,14021.7,0
+SGLY.US,D,20220630,000000,29.4,31,29.4,30.3,4594.6,0
+SGLY.US,D,20220701,000000,30.2,31.3,30.2,31,3106.1000000000004,0
+SGLY.US,D,20220705,000000,31,33.4,30.4,33,8058,0
+SGLY.US,D,20220706,000000,32.8,36.299,32,32.7,21103.300000000003,0
+SGLY.US,D,20220707,000000,32.5,35.305,32.5,34.6,20706.600000000002,0
+SGLY.US,D,20220708,000000,34.4,35.6,33.573,35.3,11023.800000000001,0
+SGLY.US,D,20220711,000000,34.8,34.8,33.1,33.9,2800.8,0
+SGLY.US,D,20220712,000000,33.9,34.55,32.6,34,2345.7000000000003,0
+SGLY.US,D,20220713,000000,33.3,34.7,33.3,34.5,1704.6000000000001,0
+SGLY.US,D,20220714,000000,34.5,35.3,32,33.7,6881.400000000001,0
+SGLY.US,D,20220715,000000,34.1,34.1,32.3,33.7,3211.4,0
+SGLY.US,D,20220718,000000,33.8,36.5,33.095,35.6,7412.900000000001,0
+SGLY.US,D,20220719,000000,36.51,39.4,36.4,38.5,9413.5,0
+SGLY.US,D,20220720,000000,39,39.4,36.9,37.9,4901.8,0
+SGLY.US,D,20220721,000000,38,39.2,36.8,38.1,5414.6,0
+SGLY.US,D,20220722,000000,38.3,39,35.6,36.4,9970.400000000001,0
+SGLY.US,D,20220725,000000,36,36.5,35,36.3,10154.2,0
+SGLY.US,D,20220726,000000,35.8,35.8,34.1,35,2268.1,0
+SGLY.US,D,20220727,000000,35.6,36,34.7,36,3165.1000000000004,0
+SGLY.US,D,20220728,000000,36.3,37.3,34.4,36.6,22589.100000000002,0
+SGLY.US,D,20220729,000000,36.2,36.3,34.2,35.3,30023.5,0
+SGLY.US,D,20220801,000000,34.2,35.3,34,34.8,6205.400000000001,0
+SGLY.US,D,20220802,000000,34.2,35.3,33.8,34.2,4293.6,0
+SGLY.US,D,20220803,000000,34.2,37.9,33.9,37.4,14656.400000000001,0
+SGLY.US,D,20220804,000000,36.9,37,34.2,34.4,12109.300000000001,0
+SGLY.US,D,20220805,000000,33.5,35,33.5,34.1,3243.6000000000004,0
+SGLY.US,D,20220808,000000,34.2,34.7,33.6,33.8,3252.2000000000003,0
+SGLY.US,D,20220809,000000,32,35,30.1,31.6,20293.4,0
+SGLY.US,D,20220810,000000,32.3,32.8,31.3,32.5,4754.8,0
+SGLY.US,D,20220811,000000,32.6,35,32.6,33.1,10238.2,0
+SGLY.US,D,20220812,000000,33.4,34.9,33,34.1,12818.300000000001,0
+SGLY.US,D,20220815,000000,33.5,34.5,31.4,32,6118.6,0
+SGLY.US,D,20220816,000000,31.6,34.7,31.6,32.7,10522,0
+SGLY.US,D,20220817,000000,32.1,33.3,31.8,32.3,1516.8000000000002,0
+SGLY.US,D,20220818,000000,31.9,34.5,31.9,33.75,12365.6,0
+SGLY.US,D,20220819,000000,33.4,33.4,31.7,32.1,3229.9,0
+SGLY.US,D,20220822,000000,31.301,32.2,31.2,31.4,2458.7000000000003,0
+SGLY.US,D,20220823,000000,31.7,34.5,31.7,32.6,15224,0
+SGLY.US,D,20220824,000000,32.9,34.1,31.5,33.4,27834.9,0
+SGLY.US,D,20220825,000000,33.3,34.027,31.7,32.1,26976.4,0
+SGLY.US,D,20220826,000000,31.9,33.596,30.9,31.4,22721.300000000003,0
+SGLY.US,D,20220829,000000,31.3,32.1,31.1,31.3,2433.1,0
+SGLY.US,D,20220830,000000,31.4,31.4,29.8,31.4,3013.3,0
+SGLY.US,D,20220831,000000,31.2,31.9,30.1,31,1982,0
+SGLY.US,D,20220901,000000,31.2,31.6,29.85,30.3,9816.9,0
+SGLY.US,D,20220902,000000,30.6,32,29.5,29.7,16466.5,0
+SGLY.US,D,20220906,000000,29.9,31.2,27.2,27.4,26513.9,0
+SGLY.US,D,20220907,000000,27.2,30.8,27,30.7,30419.100000000002,0
+SGLY.US,D,20220908,000000,30.1,31.7,30,31.5,4102.5,0
+SGLY.US,D,20220909,000000,31.7,33.499,30.2,32.8,20861.100000000002,0
+SGLY.US,D,20220912,000000,32.5,34.2,32.3,33.5,27447.2,0
+SGLY.US,D,20220913,000000,32.7,33.617,30.1,30.9,6289.400000000001,0
+SGLY.US,D,20220914,000000,31.7,32.4,30.4,31.3,4654.900000000001,0
+SGLY.US,D,20220915,000000,31.3,32.2,31,31.3,10199,0
+SGLY.US,D,20220916,000000,30.7,31.118,28.2,28.2,5645.900000000001,0
+SGLY.US,D,20220919,000000,28.7,29.705,27.2,28.8,3806.5,0
+SGLY.US,D,20220920,000000,27.7,28.9,27.1,28.7,5429.400000000001,0
+SGLY.US,D,20220921,000000,29.2,29.2,27.7,29,5818,0
+SGLY.US,D,20220922,000000,28.6,30.2,28,29.8,17859.8,0
+SGLY.US,D,20220923,000000,29.65,30.8,27.4,28.6,19655.8,0
+SGLY.US,D,20220926,000000,28.1,30.3,24.8,24.8,22597.9,0
+SGLY.US,D,20220927,000000,26.8,30,26.8,26.9,28776.7,0
+SGLY.US,D,20220928,000000,27.9,27.9,25.6,26,6800,0
+SGLY.US,D,20220929,000000,25.2,28.3,24.801,26.2,5036.3,0
+SGLY.US,D,20220930,000000,27.6,27.6,24.4,25,8870.6,0
+SGLY.US,D,20221003,000000,25.199,26.6,25.1,26.2,7993.8,0
+SGLY.US,D,20221004,000000,26.8,28.7,26.695,27.9,3979.3,0
+SGLY.US,D,20221005,000000,27.501,30.6,26.1,29.4,48264.100000000006,0
+SGLY.US,D,20221006,000000,29,29.1,25.601,25.601,34020.5,0
+SGLY.US,D,20221007,000000,25,25.8,22.8,22.9,18007.4,0
+SGLY.US,D,20221010,000000,21,22.378,20.5,21.5,34772,0
+SGLY.US,D,20221011,000000,21.5,22.15,20.4,21.9,5889.700000000001,0
+SGLY.US,D,20221012,000000,22.9,24.7,22.1,23.7,8181.8,0
+SGLY.US,D,20221013,000000,22.7,24.499,22.7,23.6,1985.9,0
+SGLY.US,D,20221014,000000,23.6,23.7,20.4,21.1,21863.600000000002,0
+SGLY.US,D,20221017,000000,21.9,22,21,21.3,1951,0
+SGLY.US,D,20221018,000000,21.5,22.6,21.232,21.45,1725.3000000000002,0
+SGLY.US,D,20221019,000000,21.4,22.1,21.2,21.2,2844.6000000000004,0
+SGLY.US,D,20221020,000000,21.25,21.7,20.3,20.3,3853.3,0
+SGLY.US,D,20221021,000000,20.7,22.3,20.4,21.7,6329.400000000001,0
+SGLY.US,D,20221024,000000,20.9,21.699,20.1,20.8,5030,0
+SGLY.US,D,20221025,000000,21.3,22,20.652,21.4,4892.3,0
+SGLY.US,D,20221026,000000,21.3,23,20,21.9,3865.5,0
+SGLY.US,D,20221027,000000,20.945,22.5,20.1,22.2,7785.1,0
+SGLY.US,D,20221028,000000,21.5,24.899,20.558,23.6,100295.70000000001,0
+SGLY.US,D,20221031,000000,23.8,26.2,23.7,25.5,77488.90000000001,0
+SGLY.US,D,20221101,000000,26.6,27.828,24.55,25.1,49788.8,0
+SGLY.US,D,20221102,000000,25.1,29.199,24.3,27.4,41078.200000000004,0
+SGLY.US,D,20221103,000000,26.2,27.999,25.5,27.1,81894.6,0
+SGLY.US,D,20221104,000000,27.8,27.85,24.95,26,73559.1,0
+SGLY.US,D,20221107,000000,27,30.797,26.6,30.3,67157.7,0
+SGLY.US,D,20221108,000000,29.9,30.2,25.875,26.3,69671,0
+SGLY.US,D,20221109,000000,25.7,27.2,23,23.2,14189.300000000001,0
+SGLY.US,D,20221110,000000,23.3,27.1,23.106,24.6,7032.900000000001,0
+SGLY.US,D,20221111,000000,24.5,24.5,22.8,23.8,4827.5,0
+SGLY.US,D,20221114,000000,23.6,25.5,22.9,25,5966.1,0
+SGLY.US,D,20221115,000000,27,27.5,25.1,25.7,41180.4,0
+SGLY.US,D,20221116,000000,25.2,26.311,18.593,20.9,362066.60000000003,0
+SGLY.US,D,20221117,000000,20.1,20.1,9.017,11.3,247603.1,0
+SGLY.US,D,20221118,000000,10.1,11.2,9.6,9.959,59773.8,0
+SGLY.US,D,20221121,000000,10,10.3,8.001,8.6,41861.3,0
+SGLY.US,D,20221122,000000,8.201,8.65551,7.87,8.3,28293.5,0
+SGLY.US,D,20221123,000000,8.051,8.5,7.63,8.161,20890.4,0
+SGLY.US,D,20221125,000000,8.152,8.65299,7.63,8.001,5800.700000000001,0
+SGLY.US,D,20221128,000000,8.1,8.9,8.1,8.421,5939.900000000001,0
+SGLY.US,D,20221129,000000,8.267,8.9,8.203,8.39,5227.700000000001,0
+SGLY.US,D,20221130,000000,8.223,8.697,7.22,7.427,12707.5,0
+SGLY.US,D,20221201,000000,7.419,7.95,7.06,7.601,5796.400000000001,0
+SGLY.US,D,20221202,000000,8.1,8.1,7.06,7.693,27297.2,0
+SGLY.US,D,20221205,000000,7.844,7.844,7.4,7.731,5482.6,0
+SGLY.US,D,20221206,000000,7.9,7.9,7.251,7.499,6565.5,0
+SGLY.US,D,20221207,000000,7.7,8.29,7.253,8,4837.6,0
+SGLY.US,D,20221208,000000,8.3,9,7.822,8.301,2811.2000000000003,0
+SGLY.US,D,20221209,000000,8.511,8.9,8.35,8.373,4780.6,0
+SGLY.US,D,20221212,000000,7.996,8.8355,7.996,8.484,3101.2000000000003,0
+SGLY.US,D,20221213,000000,8.5,9,8.05,8.313,8526.2,0
+SGLY.US,D,20221214,000000,8.4,8.848,8.4,8.502,1632.3000000000002,0
+SGLY.US,D,20221215,000000,8.501,9.95,7.281,8.514,15288.400000000001,0
+SGLY.US,D,20221216,000000,8.882,8.987,7.7,8.051,12815.5,0
+SGLY.US,D,20221219,000000,7.95,8.6,7.362,7.745,3829.3,0
+SGLY.US,D,20221220,000000,7.1,8.2,7,7.091,5572.5,0
+SGLY.US,D,20221221,000000,5.888,5.888,5.05,5.5,22000.100000000002,0
+SGLY.US,D,20221222,000000,5.487,5.519,5.2,5.391,4783.1,0
+SGLY.US,D,20221223,000000,5.48,5.6,5.101,5.4,5658.400000000001,0
+SGLY.US,D,20221227,000000,5.4,5.56,5.01,5.2,4279.1,0
+SGLY.US,D,20221228,000000,5,5.15,4.3,4.4,11709.7,0
+SGLY.US,D,20221229,000000,4.79,4.79,3.8,4.03498,26216.5,0
+SGLY.US,D,20221230,000000,4.2,4.2,3.5,4.2,8123.5,0
+SGLY.US,D,20230103,000000,4.3,4.305,3.75,4,7267.1,0
+SGLY.US,D,20230104,000000,4.2,5.12,3.6,4.62,5887.400000000001,0
+SGLY.US,D,20230105,000000,4.201,4.98,4.106,4.8,4215.2,0
+SGLY.US,D,20230106,000000,4.8,5.29,4.5,5.15,12036.7,0
+SGLY.US,D,20230109,000000,5.3,5.35,4.5,5.257,23463.5,0
+SGLY.US,D,20230110,000000,4.698,5.95,4.598,5.71451,15644.6,0
+SGLY.US,D,20230111,000000,5.7,5.9,5,5.194,32704.2,0
+SGLY.US,D,20230112,000000,5.283,5.92,5.103,5.21,13577.900000000001,0
+SGLY.US,D,20230113,000000,5.251,5.8,5,5.013,25959.4,0
+SGLY.US,D,20230117,000000,5.5,5.7,5.299,5.512,7602,0
+SGLY.US,D,20230118,000000,5.944,6.299,5.501,5.8,8292.7,0
+SGLY.US,D,20230119,000000,6,6,5.062,5.9,15948.900000000001,0
+SGLY.US,D,20230120,000000,6,6.699,5.9,5.95101,9737.5,0
+SGLY.US,D,20230123,000000,6.458,6.5,5.99513,6.44899,7772.5,0
+SGLY.US,D,20230124,000000,7,7,6.064,6.313,5666.400000000001,0
+SGLY.US,D,20230125,000000,6.3,6.8,6.3,6.65,2110.8,0
+SGLY.US,D,20230126,000000,6.2,6.65,6.2,6.65,2209,0
+SGLY.US,D,20230127,000000,6.2,6.65,6.101,6.649,2631,0
+SGLY.US,D,20230130,000000,6.296,6.649,6.15,6.6,3768,0
+SGLY.US,D,20230131,000000,6.492,6.6,6.138,6.599,3630.1000000000004,0
+SGLY.US,D,20230201,000000,6.2,6.84164,6.2,6.615,10278.900000000001,0
+SGLY.US,D,20230202,000000,6.599,7.199,6.599,7.05,5719.5,0
+SGLY.US,D,20230203,000000,7.015,9.417,7.015,8,72594.3,0
+SGLY.US,D,20230206,000000,8.505,8.98,7.923,8.66,13927.1,0
+SGLY.US,D,20230207,000000,8.819,8.819,8.2,8.3,3343.5,0
+SGLY.US,D,20230208,000000,8.2,8.55,8.2,8.349,3672.9,0
+SGLY.US,D,20230209,000000,8.2,8.5,7.3,7.6,5997.5,0
+SGLY.US,D,20230210,000000,7.2,7.464,6.704,7.125,5260.3,0
+SGLY.US,D,20230213,000000,7.481,7.50201,6.501,6.7,5235.900000000001,0
+SGLY.US,D,20230214,000000,6.5,7.171,6.5,6.901,4688.2,0
+SGLY.US,D,20230215,000000,8.195,8.195,7,7.2,2736.1000000000004,0
+SGLY.US,D,20230216,000000,7.044,7.242,6.185,6.2,8347.6,0
+SGLY.US,D,20230217,000000,6.51,6.7,6.351,6.353,2115.2000000000003,0
+SGLY.US,D,20230221,000000,6.5,6.899,6.499,6.879,874.9000000000001,0
+SGLY.US,D,20230222,000000,6.88,7.2,6.301,7.2,11848.300000000001,0
+SGLY.US,D,20230223,000000,7.112,7.112,6.431,6.876,681.6,0
+SGLY.US,D,20230224,000000,6.2,6.8,4.8,6.006,2737.5,0
+SGLY.US,D,20230227,000000,6.569,6.569,6.101,6.201,742.9000000000001,0
+SGLY.US,D,20230228,000000,6.374,6.5,5.6,6.002,2913.9,0
+SGLY.US,D,20230301,000000,6.001,6.2,6,6.176,2417.8,0
+SGLY.US,D,20230302,000000,5.54,6.091,5.54,5.8,3022.3,0
+SGLY.US,D,20230303,000000,5.8,6.3,5.8,5.962,1131.5,0
+SGLY.US,D,20230306,000000,5.8,6.2,5.8,5.9,1247.3000000000002,0
+SGLY.US,D,20230307,000000,6.05,6.099,5.9,6.00001,285.90000000000003,0
+SGLY.US,D,20230308,000000,7.3,7.3,5.939,6.5,10884.2,0
+SGLY.US,D,20230309,000000,7.2,7.2,6.2,6.6,3042.1000000000004,0
+SGLY.US,D,20230310,000000,6.204,6.6,5.513,5.7,6830.6,0
+SGLY.US,D,20230313,000000,5.7,5.81,5.4,5.7,1657.2,0
+SGLY.US,D,20230314,000000,5.102,6,5.102,5.85,3042.1000000000004,0
+SGLY.US,D,20230315,000000,5.6345,6.299,5.1,5.694,5465.700000000001,0
+SGLY.US,D,20230316,000000,5.478,5.8,5,5.3,1336.4,0
+SGLY.US,D,20230317,000000,5.4,5.798,5.3,5.656,436.70000000000005,0
+SGLY.US,D,20230320,000000,5.8,5.8,5.042,5.7,1367.5,0
+SGLY.US,D,20230321,000000,5.4,5.8,5.3,5.6,2235.1,0
+SGLY.US,D,20230322,000000,5.6,6.185,5.6,6.185,1277.1000000000001,0
+SGLY.US,D,20230323,000000,6,6.186,5.3,6.061,11932.400000000001,0
+SGLY.US,D,20230324,000000,5.9,6.2,5.9,6,4049.8,0
+SGLY.US,D,20230327,000000,5.9,6.7,5.9,6.6,6294.400000000001,0
+SGLY.US,D,20230328,000000,6.744,6.95,6.2,6.938,1650.2,0
+SGLY.US,D,20230329,000000,6.94,7.403,6.8,7.203,3135.2000000000003,0
+SGLY.US,D,20230330,000000,7.3,7.616,6.5,7.3,3361.8,0
+SGLY.US,D,20230331,000000,6.8,6.9,6.506,6.8,1157,0
+SGLY.US,D,20230403,000000,7.6,7.6,6.70001,7.096,2970.5,0
+SGLY.US,D,20230404,000000,6.845,7.3,6.8,6.9,2007,0
+SGLY.US,D,20230405,000000,6.92,7.498,6.92,7.001,1726.7,0
+SGLY.US,D,20230406,000000,7.38,7.4,6.685,7,3584.9,0
+SGLY.US,D,20230410,000000,7,7.48,6.85,7,1423.2,0
+SGLY.US,D,20230411,000000,7.393,7.393,6.8,6.897,333.40000000000003,0
+SGLY.US,D,20230412,000000,7.1,7.2,6.8,6.849,798.9000000000001,0
+SGLY.US,D,20230413,000000,6.8,7.17,6.8,7.098,3479.9,0
+SGLY.US,D,20230414,000000,7,7.2,6.82,7.198,673.9000000000001,0
+SGLY.US,D,20230417,000000,7.4,7.4,7.201,7.272,1633.9,0
+SGLY.US,D,20230418,000000,7.25,7.4,7.239,7.373,155.60000000000002,0
+SGLY.US,D,20230419,000000,7.1,7.1,7.1,7.1,61,0
+SGLY.US,D,20230420,000000,7.102,7.102,6.12,6.6,1820.4,0
+SGLY.US,D,20230421,000000,6.6,6.663,6.12651,6.6,453.90000000000003,0
+SGLY.US,D,20230424,000000,6.308,7.1,6.1,6.30001,3635.6000000000004,0
+SGLY.US,D,20230425,000000,6.321,6.358,6.3,6.301,292.5,0
+SGLY.US,D,20230426,000000,6.615,6.615,6.20001,6.401,815,0
+SGLY.US,D,20230427,000000,6.3,6.7,5.051,5.762,8080.8,0
+SGLY.US,D,20230428,000000,5.76,5.76,5.60201,5.76,2065.5,0
+SGLY.US,D,20230501,000000,5.9,6,5.8,5.9,587.6,0
+SGLY.US,D,20230502,000000,5.7,6.09501,5.7,5.97,1576.9,0
+SGLY.US,D,20230503,000000,6.149,6.199,5.8,6.198,388.1,0
+SGLY.US,D,20230504,000000,5.84,6.096,5.6,5.601,966.1,0
+SGLY.US,D,20230505,000000,5.601,5.82,5.401,5.453,1555.3000000000002,0
+SGLY.US,D,20230508,000000,5.5,5.799,5.31,5.4,2099.7000000000003,0
+SGLY.US,D,20230509,000000,5.6,5.639,5.4,5.519,189.20000000000002,0
+SGLY.US,D,20230510,000000,5.519,5.799,5.3505,5.401,1111.1000000000001,0
+SGLY.US,D,20230511,000000,5.4,5.4,5.3,5.375,453.20000000000005,0
+SGLY.US,D,20230512,000000,5.4,5.4,5.3,5.352,294.3,0
+SGLY.US,D,20230515,000000,5.15,5.461,5.15,5.4,826.9000000000001,0
+SGLY.US,D,20230516,000000,5.38,5.38,5.2,5.286,673.3000000000001,0
+SGLY.US,D,20230517,000000,5.2,5.499,5.151,5.399,781.5,0
+SGLY.US,D,20230518,000000,5.3,5.4,5.2,5.3,285.1,0
+SGLY.US,D,20230519,000000,5.4,5.4,5.20201,5.31,222.3,0
+SGLY.US,D,20230522,000000,5.37,5.575,5.15,5.4,1012.4000000000001,0
+SGLY.US,D,20230523,000000,5.38,5.41,5.3,5.3,985.7,0
+SGLY.US,D,20230524,000000,5.301,5.302,5.301,5.302,150.5,0
+SGLY.US,D,20230525,000000,5.44,5.6,5.317,5.399,433.90000000000003,0
+SGLY.US,D,20230526,000000,5.39901,5.39901,5.2,5.201,323.8,0
+SGLY.US,D,20230530,000000,5.201,5.5,5.2,5.251,442.70000000000005,0
+SGLY.US,D,20230531,000000,5.251,5.40001,5,5.1,481.20000000000005,0
+SGLY.US,D,20230601,000000,5,5.25,4.501,4.7,1327.1000000000001,0
+SGLY.US,D,20230602,000000,4.65,4.8821,4.65,4.791,283.7,0
+SGLY.US,D,20230605,000000,4.8,4.9,4.791,4.9,271.90000000000003,0
+SGLY.US,D,20230606,000000,4.9,4.9,4.5,4.5,6325.700000000001,0
+SGLY.US,D,20230607,000000,4.5,4.81,4.49,4.627,611.9,0
+SGLY.US,D,20230608,000000,4.5,4.79,4.491,4.79,1366.2,0
+SGLY.US,D,20230609,000000,4.79,5,4.1,4.898,1271.7,0
+SGLY.US,D,20230612,000000,4.67,4.77,4.303,4.5495,765.3000000000001,0
+SGLY.US,D,20230613,000000,4.55,5.015,4.331,5,210435.90000000002,0
+SGLY.US,D,20230614,000000,5,5.11799,4.101,4.5,67353.6,0
+SGLY.US,D,20230615,000000,4.199,4.619,4,4.6,9317.800000000001,0
+SGLY.US,D,20230616,000000,4.7,4.7,4.111,4.59,9859.1,0
+SGLY.US,D,20230620,000000,4.35,4.518,4.25,4.417,1564.6000000000001,0
+SGLY.US,D,20230621,000000,4.417,5.2,4.417,5.099,7483.3,0
+SGLY.US,D,20230622,000000,5.097,5.35,4.78,5.35,3383.9,0
+SGLY.US,D,20230623,000000,5.35,5.374,5.001,5.19,2123,0
+SGLY.US,D,20230626,000000,5.4,5.4,4.9,5.073,1519.2,0
+SGLY.US,D,20230627,000000,5.01501,5.7,5.003,5.5,6116.8,0
+SGLY.US,D,20230628,000000,5.225,5.485,5,5.199,1102,0
+SGLY.US,D,20230629,000000,5,5.05101,4.702,5.05,4402.7,0
+SGLY.US,D,20230630,000000,4.911,5.055,4.72,4.924,2115.3,0
+SGLY.US,D,20230703,000000,4.7,4.931,4.604,4.701,1629.9,0
+SGLY.US,D,20230705,000000,4.759,5.02,4.759,4.781,1384.6000000000001,0
+SGLY.US,D,20230706,000000,4.8,4.901,4.78,4.9,3893.9,0
+SGLY.US,D,20230707,000000,5.131,5.229,4.901,5.2,6735.1,0
+SGLY.US,D,20230710,000000,5.487,5.487,5.3,5.345,2589.7000000000003,0
+SGLY.US,D,20230711,000000,5.252,5.498,5.103,5.332,1049.8,0
+SGLY.US,D,20230712,000000,5.29597,5.4,5.08,5.08,481.5,0
+SGLY.US,D,20230713,000000,4.937,5.397,4.859,5.19,768.7,0
+SGLY.US,D,20230714,000000,5.27,5.399,4.812,4.9,2736.7000000000003,0
+SGLY.US,D,20230717,000000,5.19,5.2,4.826,4.95,372.6,0
+SGLY.US,D,20230718,000000,4.9,4.95,4.5,4.841,4609.900000000001,0
+SGLY.US,D,20230719,000000,4.849,5,4.62,4.65,649.4000000000001,0
+SGLY.US,D,20230720,000000,4.6,5.188,4.6,4.719,1479.2,0
+SGLY.US,D,20230721,000000,4.65,5.084,4.61,4.94,6443,0
+SGLY.US,D,20230724,000000,4.805,4.998,4.1,4.79,17037.7,0
+SGLY.US,D,20230725,000000,4.601,4.7,4.3,4.301,2247.3,0
+SGLY.US,D,20230726,000000,4.9,4.9,4.36645,4.651,3551.4,0
+SGLY.US,D,20230727,000000,4.661,4.9,4.51,4.79,8370.1,0
+SGLY.US,D,20230728,000000,4.73,4.825,4.305,4.522,3016.3,0
+SGLY.US,D,20230731,000000,4.46,4.8,4.44,4.466,1792,0
+SGLY.US,D,20230801,000000,4.689,4.79,4.3,4.499,3570.2000000000003,0
+SGLY.US,D,20230802,000000,4.6,4.663,4.302,4.40101,1799.6000000000001,0
+SGLY.US,D,20230803,000000,4.6,4.64,4.471,4.64,499.1,0
+SGLY.US,D,20230804,000000,4.63,4.71,4.371,4.649,621,0
+SGLY.US,D,20230807,000000,4.63,4.799,4.4,4.4,1760.7,0
+SGLY.US,D,20230808,000000,4.56,4.6,4.43,4.6,562.5,0
+SGLY.US,D,20230809,000000,4.51,4.85001,4.444,4.82,19891,0
+SGLY.US,D,20230810,000000,4.85,5.4,4.455,5.305,15751.5,0
+SGLY.US,D,20230811,000000,6.36,6.36,5.4,5.59,8909.5,0
+SGLY.US,D,20230814,000000,5.387,5.40701,5.23,5.4,1912.8000000000002,0
+SGLY.US,D,20230815,000000,5.248,5.39799,4.9,5.075,1215.6000000000001,0
+SGLY.US,D,20230816,000000,5.018,5.018,4.614,5,557.2,0
+SGLY.US,D,20230817,000000,4.81,5,4.6,5,711.1,0
+SGLY.US,D,20230818,000000,4.93,5.05,4.58085,4.58085,798.2,0
+SGLY.US,D,20230821,000000,4.64,5.075,4.6,4.6,690.2,0
+SGLY.US,D,20230822,000000,4.81,5,4.798,4.799,1280.4,0
+SGLY.US,D,20230823,000000,4.72,4.81,4.51,4.703,1867.2,0
+SGLY.US,D,20230824,000000,4.6,4.8,4.6,4.8,207.9,0
+SGLY.US,D,20230825,000000,4.61,4.8,4.601,4.79,1570.1000000000001,0
+SGLY.US,D,20230828,000000,4.8,4.8,4.53,4.6,504,0
+SGLY.US,D,20230829,000000,4.605,4.77,4.605,4.76,519.2,0
+SGLY.US,D,20230830,000000,4.99,4.999,4.614,4.8,477.20000000000005,0
+SGLY.US,D,20230831,000000,4.63,4.8,4.606,4.7555,1267.5,0
+SGLY.US,D,20230901,000000,4.905,4.948,4.70001,4.853,1514.9,0
+SGLY.US,D,20230905,000000,5.1,5.4,4.802,5.08,2189.5,0
+SGLY.US,D,20230906,000000,4.989,5.299,4.817,5.22,897.3000000000001,0
+SGLY.US,D,20230907,000000,5.7,5.7,5.00001,5.4,3632.3,0
+SGLY.US,D,20230908,000000,5.5,5.5,5.2301,5.27,1192.4,0
+SGLY.US,D,20230911,000000,5.271,5.5,5.221,5.271,815.7,0
+SGLY.US,D,20230912,000000,5.271,5.6,5.2,5.467,1956.6000000000001,0
+SGLY.US,D,20230913,000000,5.7,5.7,5.3,5.578,2263.9,0
+SGLY.US,D,20230914,000000,5.7,6,5.344,5.9,5074,0
+SGLY.US,D,20230915,000000,5.89,5.89,5.37101,5.539,2184.8,0
+SGLY.US,D,20230918,000000,5.9,5.9,5.373,5.7,1236.8000000000002,0
+SGLY.US,D,20230919,000000,5.6,5.7,5.41,5.7,561.3000000000001,0
+SGLY.US,D,20230920,000000,5.62,6.4,5.41,5.775,4360.900000000001,0
+SGLY.US,D,20230921,000000,6,6.4,6,6.39,4844.900000000001,0
+SGLY.US,D,20230922,000000,6.03,6.5,6.027,6.5,1278.2,0
+SGLY.US,D,20230925,000000,6.2,6.29001,5.5,5.51,3278.2000000000003,0
+SGLY.US,D,20230926,000000,5.8,5.8,5.5,5.75,1493.8000000000002,0
+SGLY.US,D,20230927,000000,5.64,5.8,5.075,5.107,1585.2,0
+SGLY.US,D,20230928,000000,5.2,5.2,5,5.2,547.1,0
+SGLY.US,D,20230929,000000,5.2,5.26,5,5.26,1132.1000000000001,0
+SGLY.US,D,20231002,000000,5.5,5.5,5.137,5.1375,1557.3000000000002,0
+SGLY.US,D,20231003,000000,5.637,5.637,5,5.15,1369.2,0
+SGLY.US,D,20231004,000000,5.659,5.659,5.17,5.171,1551.1000000000001,0
+SGLY.US,D,20231005,000000,5.4,5.4,5,5.2,1668.2,0
+SGLY.US,D,20231006,000000,5.3,5.8,5.2,5.8,2539.6000000000004,0
+SGLY.US,D,20231009,000000,8,8,5,5.6,9114.7,0
+SGLY.US,D,20231010,000000,5.432,6.1,5.21,5.42,960.1,0
+SGLY.US,D,20231011,000000,5.7,5.8,5.5,5.50511,2673.7000000000003,0
+SGLY.US,D,20231012,000000,6,6.1,5.45,5.5,1378.2,0
+SGLY.US,D,20231013,000000,5.5,5.5,5.2,5.5,830,0
+SGLY.US,D,20231016,000000,5.7,5.79,4.95,5.4,2569.8,0
+SGLY.US,D,20231017,000000,5.636,5.636,5.4,5.5,423.20000000000005,0
+SGLY.US,D,20231018,000000,5.28,5.4,5.101,5.4,2110.1,0
+SGLY.US,D,20231019,000000,5.4,5.5,5.212,5.213,689.5,0
+SGLY.US,D,20231020,000000,5.473,5.584,5.02,5.399,850.9000000000001,0
+SGLY.US,D,20231023,000000,5.5,5.5,5.15,5.201,3487.8,0
+SGLY.US,D,20231024,000000,5.3,5.374,5.21,5.37,1235.7,0
+SGLY.US,D,20231025,000000,5.27,5.34,5.215,5.3,1202.6000000000001,0
+SGLY.US,D,20231026,000000,5.14,5.14101,4.66,4.68,3371.7000000000003,0
+SGLY.US,D,20231027,000000,4.45,5.2,4.2,5.2,3876.9,0
+SGLY.US,D,20231030,000000,5.3,5.399,5.20101,5.389,1011.5,0
+SGLY.US,D,20231031,000000,5.3,5.3,5.2,5.298,455.1,0
+SGLY.US,D,20231101,000000,5.2,5.365,5.14,5.14,759.7,0
+SGLY.US,D,20231102,000000,4.601,5.15,4.601,5.15,401.70000000000005,0
+SGLY.US,D,20231103,000000,4.702,5.199,4.702,4.86101,1229.7,0
+SGLY.US,D,20231106,000000,4.2,4.617,4.2,4.501,2378.3,0
+SGLY.US,D,20231107,000000,4.319,5.1,4.3,5.082,3358.8,0
+SGLY.US,D,20231108,000000,5.045,5.183,5.045,5.182,349,0
+SGLY.US,D,20231109,000000,5.04,5.183,4.801,4.993,2222.3,0
+SGLY.US,D,20231110,000000,5.149,5.149,4.789,5.11,103.80000000000001,0
+SGLY.US,D,20231113,000000,4.97,5.11,4.8,5.1,401.8,0
+SGLY.US,D,20231114,000000,5.11,5.25,4.82,5.001,494.40000000000003,0
+SGLY.US,D,20231115,000000,4.84,5.19,4.8,5,1245.6000000000001,0
+SGLY.US,D,20231116,000000,5.2,5.2,4.884,5.156,354.40000000000003,0
+SGLY.US,D,20231117,000000,4.9,4.9,4.81,4.9,1055.8,0
+SGLY.US,D,20231120,000000,4.737,5.2,4.737,5,255.60000000000002,0
+SGLY.US,D,20231121,000000,4.9,5.147,4.7,4.74,1681.3000000000002,0
+SGLY.US,D,20231122,000000,5.011,5.236,4.701,5.165,285,0
+SGLY.US,D,20231124,000000,4.9,5.145,4.7,4.81,880.4000000000001,0
+SGLY.US,D,20231127,000000,5,5.001,4.765,5.001,1170.6000000000001,0
+SGLY.US,D,20231128,000000,5.1,5.1,4,4.212,10195.2,0
+SGLY.US,D,20231129,000000,4.343,4.489,4.049,4.301,6156.1,0
+SGLY.US,D,20231130,000000,4.846,5.1,4.8,5,7060.1,0
+SGLY.US,D,20231201,000000,5.004,5.19804,4.591,4.83,4210.2,0
+SGLY.US,D,20231204,000000,4.708,5.256,4.54,5.256,7286.700000000001,0
+SGLY.US,D,20231205,000000,5,5.3,5,5.2,1298.1000000000001,0
+SGLY.US,D,20231206,000000,5.15001,5.3,4.901,5.29,921.4000000000001,0
+SGLY.US,D,20231207,000000,5.3,5.3,4.971,5.15,1319.8000000000002,0
+SGLY.US,D,20231208,000000,5.315,5.4,5.00001,5.4,441.8,0
+SGLY.US,D,20231211,000000,5,5.3,4.1,5.1,4616.1,0
+SGLY.US,D,20231212,000000,5.1,5.4,5.01,5.01,438.20000000000005,0
+SGLY.US,D,20231213,000000,5.08,5.4,5,5.17551,584.3000000000001,0
+SGLY.US,D,20231214,000000,5.2,5.25001,5.08,5.2,626,0
+SGLY.US,D,20231215,000000,5.01,5.2,4.9,5,399.5,0
+SGLY.US,D,20231218,000000,5.1,5.4,5.1,5.12,2786,0
+SGLY.US,D,20231219,000000,5.1,5.25,4.9,5.1,1947.7,0
+SGLY.US,D,20231220,000000,5.45,5.45,4.91,5.198,1766.9,0
+SGLY.US,D,20231221,000000,5.3,5.3,5.1,5.189,409.8,0
+SGLY.US,D,20231222,000000,5.3,5.3,5.1,5.1,1077.9,0
+SGLY.US,D,20231226,000000,5.5,5.5,5.1,5.3,771.4000000000001,0
+SGLY.US,D,20231227,000000,5.31,5.31,5,5,1323.7,0
+SGLY.US,D,20231228,000000,5.2,5.3,5,5,2614.6000000000004,0
+SGLY.US,D,20231229,000000,5.13,5.4,5.001,5.4,1848.1000000000001,0
+SGLY.US,D,20240102,000000,5.4,5.599,5.4,5.599,1299.1000000000001,0
+SGLY.US,D,20240103,000000,5.835,5.835,5.236,5.799,2866.8,0
+SGLY.US,D,20240104,000000,5.348,5.593,4.7,5.3,3519.2000000000003,0
+SGLY.US,D,20240105,000000,5.6,5.8,5.6,5.725,4999.700000000001,0
+SGLY.US,D,20240108,000000,5.8,5.9,5.669,5.669,2435.9,0
+SGLY.US,D,20240109,000000,5.9,5.9,5.607,5.61,1471.2,0
+SGLY.US,D,20240110,000000,5.9,5.9,4.9,5.699,5610.5,0
+SGLY.US,D,20240111,000000,5.3,5.3,5,5.235,3029.8,0
+SGLY.US,D,20240112,000000,5.1,5.27912,5.1,5.235,530.3000000000001,0
+SGLY.US,D,20240116,000000,5.26,5.39,5.21,5.39,1367.5,0
+SGLY.US,D,20240117,000000,5.3,5.6,5.299,5.483,899.6,0
+SGLY.US,D,20240118,000000,5.6,5.6,5.21,5.21,546.5,0
+SGLY.US,D,20240119,000000,5.5,5.6,5.419,5.505,1112.9,0
+SGLY.US,D,20240122,000000,5.807,5.807,5.5,5.5,1427.4,0
+SGLY.US,D,20240123,000000,5.61,5.78,5.401,5.401,889.2,0
+SGLY.US,D,20240124,000000,5.5,5.59,5.402,5.402,567.1,0
+SGLY.US,D,20240125,000000,5.49,5.5,5.21301,5.473,542.1,0
+SGLY.US,D,20240126,000000,5.21,5.4,5.21,5.4,517,0
+SGLY.US,D,20240129,000000,5.7,5.7,5.4,5.59,1361,0
+SGLY.US,D,20240130,000000,5.59,6.197,5.59,6.189,4760.8,0
+SGLY.US,D,20240131,000000,6.157,6.31899,5.767,6.05,8674.5,0
+SGLY.US,D,20240201,000000,6.4,6.4,5.91101,6.152,6590.700000000001,0
+SGLY.US,D,20240202,000000,6.11,6.2,5.833,5.9,4715.8,0
+SGLY.US,D,20240205,000000,5.9,5.9,5.21,5.499,4244.400000000001,0
+SGLY.US,D,20240206,000000,5.21,5.525,5.21,5.32,2510.9,0
+SGLY.US,D,20240207,000000,5.32,5.5,5.01,5.01,5304.5,0
+SGLY.US,D,20240208,000000,5.137,5.3,4.9,5,11024.300000000001,0
+SGLY.US,D,20240209,000000,5.2,5.301,4.48,4.589,16336.5,0
+SGLY.US,D,20240212,000000,3.52,4.4,3.31,3.75,55691,0
+SGLY.US,D,20240213,000000,3.67,3.67,3.4501,3.48,13938,0
+SGLY.US,D,20240214,000000,3.21,3.3199,2.84,3.0176,34053,0
+SGLY.US,D,20240215,000000,3.02,3.3899,2.97,3.25,18726,0
+SGLY.US,D,20240216,000000,3.48,3.8005,3.11,3.25,71058,0
+SGLY.US,D,20240220,000000,3.46,3.46,3.15,3.15,16887,0
+SGLY.US,D,20240221,000000,3.19,3.29,3.16,3.22,4719,0
+SGLY.US,D,20240222,000000,3.2,3.21,2.9719,3.0294,22648,0
+SGLY.US,D,20240223,000000,2.97,3.0975,2.65,2.83,14068,0
+SGLY.US,D,20240226,000000,2.86,2.9496,2.8,2.8,6663,0
+SGLY.US,D,20240227,000000,2.61,2.7601,2.5,2.53,12467,0
+SGLY.US,D,20240228,000000,2.46,2.5,2.02,2.23,26105,0
+SGLY.US,D,20240229,000000,2.25,2.33,2.0001,2.05,3681,0
+SGLY.US,D,20240301,000000,2.08,2.3279,2.04,2.04,20068,0
+SGLY.US,D,20240304,000000,2.33,2.36,2.12,2.31,30397,0
+SGLY.US,D,20240305,000000,2.29,2.41,2.23,2.315,8656,0
+SGLY.US,D,20240306,000000,2.41,2.41,2.2801,2.33,11087,0
+SGLY.US,D,20240307,000000,2.42,2.69,2.42,2.66,21902,0
+SGLY.US,D,20240308,000000,2.76,2.94,2.59,2.82,13961,0
+SGLY.US,D,20240311,000000,2.94,3.1573,2.77,3.1,851036,0
+SGLY.US,D,20240312,000000,4.01,6.38,3.76,4.16,23729174,0
+SGLY.US,D,20240313,000000,4.01,4.6,4.01,4.23,533456,0
+SGLY.US,D,20240314,000000,4.1,4.26,3.62,3.93,166071,0
+SGLY.US,D,20240315,000000,3.79,3.9501,3.5,3.81,86809,0
+SGLY.US,D,20240318,000000,3.89,4.4997,3.82,4.39,104792,0
+SGLY.US,D,20240319,000000,4.52,4.77,4.15,4.74,70410,0
+SGLY.US,D,20240320,000000,4.74,4.74,4.31,4.64,73284,0
+SGLY.US,D,20240321,000000,4.57,4.71,4.43,4.55,55426,0
+SGLY.US,D,20240322,000000,4.49,4.65,4.45,4.6,15834,0
+SGLY.US,D,20240325,000000,4.67,4.72,4.4,4.58,22198,0
+SGLY.US,D,20240326,000000,4.57,4.78,4.54,4.78,21977,0
+SGLY.US,D,20240327,000000,4.71,4.97,4.51,4.76,28377,0
+SGLY.US,D,20240328,000000,4.85,5.1,4.615,5.1,22830,0
+SGLY.US,D,20240401,000000,5.15,5.34,4.8565,5.3,22523,0
+SGLY.US,D,20240402,000000,5.15,5.15,4.8,4.89,15287,0
+SGLY.US,D,20240403,000000,5.01,5.09,4.72,4.81,5920,0
+SGLY.US,D,20240404,000000,4.94,5.1,4.75,5.1,9900,0
+SGLY.US,D,20240405,000000,5,5.08,4.87,4.87,4681,0
+SGLY.US,D,20240408,000000,5,5.2939,4.99,5.04,16916,0
+SGLY.US,D,20240409,000000,5.08,5.08,4.91,4.92,5772,0
+SGLY.US,D,20240410,000000,4.92,5.34,4.42,4.82,115365,0
+SGLY.US,D,20240411,000000,4.74,5.07,4.59,4.8001,26772,0
+SGLY.US,D,20240412,000000,4.69,5,4.0391,4.4906,16145,0
+SGLY.US,D,20240415,000000,4.47,4.8,4.1946,4.41,13317,0
+SGLY.US,D,20240416,000000,4.67,4.8,4.41,4.45,3834,0
+SGLY.US,D,20240417,000000,4.64,4.64,4.2933,4.41,4746,0
+SGLY.US,D,20240418,000000,4.66,4.7844,4.31,4.41,3985,0
+SGLY.US,D,20240419,000000,4.7,4.78,4.63,4.77,6246,0
+SGLY.US,D,20240422,000000,4.75,4.75,4.59,4.7,4420,0
+SGLY.US,D,20240423,000000,4.69,4.8,4.3695,4.65,7273,0
+SGLY.US,D,20240424,000000,4.72,4.77,4.56,4.56,1417,0
+SGLY.US,D,20240425,000000,4.48,4.81,4.48,4.81,5171,0
+SGLY.US,D,20240426,000000,4.83,4.83,4.4959,4.68,4174,0
+SGLY.US,D,20240429,000000,4.57,4.79,4.57,4.67,5110,0
+SGLY.US,D,20240430,000000,4.66,4.84,4.66,4.75,4360,0
+SGLY.US,D,20240501,000000,4.66,4.91,4.66,4.71,2078,0
+SGLY.US,D,20240502,000000,4.77,4.89,4.7,4.75,5357,0
+SGLY.US,D,20240503,000000,4.74,4.75,4.7,4.71,8014,0
+SGLY.US,D,20240506,000000,4.59,4.7,4.32,4.525,9750,0
+SGLY.US,D,20240507,000000,4.55,4.7,4.4801,4.7,2979,0
+SGLY.US,D,20240508,000000,4.69,4.69,4.6516,4.6516,745,0
+SGLY.US,D,20240509,000000,4.62,4.62,4.6148,4.62,3081,0
+SGLY.US,D,20240510,000000,4.61,4.71,4.4401,4.7,1312,0
+SGLY.US,D,20240513,000000,4.7,4.7,4.47,4.51,1396,0
+SGLY.US,D,20240514,000000,4.6,4.6,4.48,4.6,4760,0
+SGLY.US,D,20240515,000000,4.6,4.6,4.53,4.596,2949,0
+SGLY.US,D,20240516,000000,4.6,4.6,4.17,4.58,2695,0
+SGLY.US,D,20240517,000000,4.53,4.62,4.53,4.62,850,0
+SGLY.US,D,20240520,000000,4.7,4.8499,4.6401,4.6401,3253,0
+SGLY.US,D,20240521,000000,4.58,4.58,4.45,4.45,741,0
+SGLY.US,D,20240522,000000,4.19,4.5999,4.19,4.5999,1019,0
+SGLY.US,D,20240523,000000,4.38,4.44,3.5,3.7,22455,0
+SGLY.US,D,20240524,000000,3.92,5.18,3.91,4.6753,39233,0
+SGLY.US,D,20240528,000000,4.525,4.5965,4.24,4.5965,3017,0
+SGLY.US,D,20240529,000000,4.2,4.55,4.2,4.38,1461,0
+SGLY.US,D,20240530,000000,4.3633,4.3633,4.3633,4.3633,702,0
+SGLY.US,D,20240603,000000,3.93,4.33,3.93,4.33,1734,0
+SGLY.US,D,20240604,000000,4.29,4.4499,4.29,4.31,5108,0
+SGLY.US,D,20240606,000000,3.742,4.37,3.742,4.2567,2469,0
+SGLY.US,D,20240607,000000,4.57,4.57,3.99,4.11,8667,0
+SGLY.US,D,20240610,000000,3.98,4.8,3.93,4.8,8122,0
+SGLY.US,D,20240611,000000,4.8,5.2,4.3389,4.664,11006,0
+SGLY.US,D,20240612,000000,4.99,5.2,4.6791,5.1,8535,0
+SGLY.US,D,20240613,000000,5.23,5.38,4.72,5.13,17853,0
+SGLY.US,D,20240614,000000,4.93,5.38,4.5516,4.86,4090,0
+SGLY.US,D,20240617,000000,4.9,5.2,4.71,4.71,7635,0
+SGLY.US,D,20240618,000000,4.755,5,4.75,4.86,5523,0
+SGLY.US,D,20240620,000000,4.73,4.99,4.5373,4.96,4340,0
+SGLY.US,D,20240621,000000,4.7125,5.25,4.53,4.53,60921,0
+SGLY.US,D,20240624,000000,4.54,4.55,4.15,4.3,6448,0
+SGLY.US,D,20240625,000000,4.24,5,4.24,4.96,42162,0
+SGLY.US,D,20240626,000000,4.77,5.3795,4.77,5.03,262503,0
+SGLY.US,D,20240627,000000,5.28,5.5,4.95,5.2,483805,0
+SGLY.US,D,20240628,000000,5.2,5.3899,4.75,4.98,153871,0
+SGLY.US,D,20240701,000000,5.17,5.84,4.81,5.43,245858,0
+SGLY.US,D,20240702,000000,5.34,5.75,5.02,5.13,120232,0
+SGLY.US,D,20240703,000000,5.11,5.4199,5.06,5.27,52005,0
+SGLY.US,D,20240705,000000,5.2,5.285,5.03,5.06,7818,0
+SGLY.US,D,20240708,000000,5.04,5.2,5.0218,5.1,17367,0
+SGLY.US,D,20240709,000000,5.055,5.055,4.7701,4.7701,4405,0
+SGLY.US,D,20240710,000000,4.894,4.99,4.794,4.8,4277,0
+SGLY.US,D,20240711,000000,4.9293,4.9293,4.9,4.9,4219,0
+SGLY.US,D,20240712,000000,4.9,4.99,4.81,4.86,6648,0
+SGLY.US,D,20240715,000000,4.79,4.998,4.79,4.91,7694,0
+SGLY.US,D,20240716,000000,4.77,5,4.77,4.8512,7897,0
+SGLY.US,D,20240717,000000,4.99,4.99,4.84,4.84,704,0
+SGLY.US,D,20240718,000000,4.96,4.96,4.96,4.96,560,0
+SGLY.US,D,20240719,000000,4.95,5.1,4.8593,5.1,3182,0
+SGLY.US,D,20240722,000000,4.9185,4.9185,4.9185,4.9185,628,0
+SGLY.US,D,20240723,000000,5.09,5.09,5.05,5.05,717,0
+SGLY.US,D,20240724,000000,4.8313,4.9942,4.78,4.82,6775,0
+SGLY.US,D,20240725,000000,4.7522,4.7911,4.238,4.238,9437,0
+SGLY.US,D,20240726,000000,4.27,4.36,4.01,4.01,6161,0
+SGLY.US,D,20240729,000000,4.18,4.448,4.07,4.07,3425,0
+SGLY.US,D,20240730,000000,4.27,4.39,4.0001,4.2385,2366,0
+SGLY.US,D,20240731,000000,4.04,4.04,4,4,2169,0
+SGLY.US,D,20240801,000000,3.95,3.95,3.7,3.8,3129,0
+SGLY.US,D,20240802,000000,3.73,3.88,3.7001,3.88,1531,0
+SGLY.US,D,20240805,000000,3.5,3.5,3.125,3.15,5381,0
+SGLY.US,D,20240806,000000,3.02,3.2876,3.01,3.2876,2881,0
+SGLY.US,D,20240807,000000,3.09,3.09,2.98,2.98,2178,0
+SGLY.US,D,20240808,000000,2.9,3.2297,2.9,2.902,8786,0
+SGLY.US,D,20240809,000000,2.825,2.98,2.825,2.94,4294,0
+SGLY.US,D,20240812,000000,3.07,3.4,3.07,3.3,5845,0
+SGLY.US,D,20240813,000000,3.27,3.27,3.0457,3.24,6545,0
+SGLY.US,D,20240814,000000,3.01,3.15,2.89,2.99,3245,0
+SGLY.US,D,20240815,000000,2.86,2.9925,2.78,2.9245,15894,0
+SGLY.US,D,20240819,000000,2.84,2.88,2.77,2.7786,5651,0
+SGLY.US,D,20240820,000000,2.78,2.88,2.675,2.78,4725,0
+SGLY.US,D,20240821,000000,2.6701,3.77,2.6701,3.4126,35217,0
+SGLY.US,D,20240822,000000,3.8,4.5,3.8,3.94,37489,0
+SGLY.US,D,20240823,000000,4.14,4.6,4.06,4.405,428138,0
+SGLY.US,D,20240826,000000,4.58,4.99,4.4101,4.44,192360,0
+SGLY.US,D,20240827,000000,4.42,4.42,4.12,4.31,6891,0
+SGLY.US,D,20240828,000000,4.2,4.41,4.2,4.32,3186,0
+SGLY.US,D,20240829,000000,4.2,7.65,3.39,5.86,3734668,0
+SGLY.US,D,20240830,000000,5.8,6.825,4.75,6.3,694369,0
+SGLY.US,D,20240903,000000,5.92,7.39,5.84,6.81,204079,0
+SGLY.US,D,20240904,000000,7.03,7.17,6.22,6.73,327529,0
+SGLY.US,D,20240905,000000,5.29,5.3,1.64,2.48,2550196,0
+SGLY.US,D,20240906,000000,2.94,3.41,1.92,2.3,1092017,0
+SGLY.US,D,20240909,000000,2.35,2.8,2.04,2.55,289453,0
+SGLY.US,D,20240910,000000,2.09,2.13,1.69,1.73,459526,0
+SGLY.US,D,20240911,000000,1.75,1.7973,1.62,1.66,137396,0
+SGLY.US,D,20240912,000000,1.67,1.67,1.51,1.58,97869,0
+SGLY.US,D,20240913,000000,1.6,1.7,1.58,1.61,124783,0
+SGLY.US,D,20240916,000000,1.67,1.67,1.44,1.46,96348,0
+SGLY.US,D,20240917,000000,1.5,1.57,1.46,1.5534,51880,0
+SGLY.US,D,20240918,000000,1.55,2.45,1.55,2.1,921852,0
+SGLY.US,D,20240919,000000,2.12,2.27,1.7,1.71,419585,0
+SGLY.US,D,20240920,000000,1.71,1.78,1.62,1.73,75649,0
+SGLY.US,D,20240923,000000,1.78,1.78,1.62,1.65,53098,0
+SGLY.US,D,20240924,000000,1.49,1.57,1.42,1.46,367987,0
+SGLY.US,D,20240925,000000,1.44,1.46,1.27,1.34,76530,0
+SGLY.US,D,20240926,000000,1.34,1.39,1.28,1.36,107402,0
+SGLY.US,D,20240927,000000,1.4,1.89,1.33,1.61,495940,0
+SGLY.US,D,20240930,000000,1.64,1.64,1.41,1.55,83871,0
+SGLY.US,D,20241001,000000,1.47,1.58,1.45,1.54,48179,0
+SGLY.US,D,20241002,000000,1.5,1.79,1.5,1.75,99019,0
+SGLY.US,D,20241003,000000,1.74,1.7499,1.55,1.57,55354,0
+SGLY.US,D,20241004,000000,1.57,1.7356,1.57,1.66,23082,0
+SGLY.US,D,20241007,000000,1.72,1.7299,1.61,1.71,24659,0
+SGLY.US,D,20241008,000000,1.71,1.7285,1.62,1.68,25188,0
+SGLY.US,D,20241009,000000,1.66,1.7282,1.65,1.67,15455,0
+SGLY.US,D,20241010,000000,1.5921,1.72,1.553895,1.68,7478,0
+SGLY.US,D,20241011,000000,1.61,1.67,1.56,1.65,26943,0
+SGLY.US,D,20241014,000000,1.59,1.68,1.55,1.6313,16989,0
+SGLY.US,D,20241015,000000,1.5501,1.5517,1.44,1.52,71453,0
+SGLY.US,D,20241016,000000,1.53,1.6165,1.52,1.59,24229,0
+SGLY.US,D,20241017,000000,1.59,1.67,1.55,1.64,38085,0
+SGLY.US,D,20241018,000000,1.63,1.64,1.58,1.64,4817,0
+SGLY.US,D,20241021,000000,1.73,1.73,1.59,1.63,26321,0
+SGLY.US,D,20241022,000000,1.63,1.7,1.54,1.7,32206,0
+SGLY.US,D,20241023,000000,1.7,1.7,1.5,1.66,34705,0
+SGLY.US,D,20241024,000000,1.62,1.66,1.57,1.6,19233,0
+SGLY.US,D,20241025,000000,1.66,1.7,1.6,1.64,29870,0
+SGLY.US,D,20241028,000000,1.64,1.71,1.64,1.69,13788,0
+SGLY.US,D,20241029,000000,1.73,1.77,1.66,1.73,36392,0
+SGLY.US,D,20241030,000000,1.76,1.76,1.68,1.71,13426,0
+SGLY.US,D,20241031,000000,1.73,1.73,1.6201,1.67,15678,0
+SGLY.US,D,20241101,000000,1.64,1.8,1.61,1.65,34948,0
+SGLY.US,D,20241104,000000,1.65,1.73,1.52,1.58,43335,0
+SGLY.US,D,20241105,000000,1.57,1.68,1.56,1.65,7466,0
+SGLY.US,D,20241106,000000,1.73,1.73,1.63,1.725,6267,0
+SGLY.US,D,20241107,000000,1.8,1.8,1.66,1.745,13624,0
+SGLY.US,D,20241108,000000,1.73,1.75,1.67,1.68,3018,0
+SGLY.US,D,20241111,000000,1.76,1.81,1.65,1.74,36696,0
+SGLY.US,D,20241112,000000,1.72,1.85,1.66,1.76,37453,0
+SGLY.US,D,20241113,000000,1.72,2.1,1.6937,2.07,116760,0
+SGLY.US,D,20241114,000000,2.05,2.35,2.05,2.17,60795,0
+SGLY.US,D,20241115,000000,2.31,2.31,1.61,1.77,123485,0
+SGLY.US,D,20241118,000000,1.91,2.05,1.63,1.63,53534,0
+SGLY.US,D,20241119,000000,1.79,1.79,1.6,1.64,30422,0
+SGLY.US,D,20241120,000000,1.75,1.75,1.53,1.59,44395,0
+SGLY.US,D,20241121,000000,1.59,1.6,1.41,1.5,27295,0
+SGLY.US,D,20241122,000000,1.52,1.6459,1.45,1.61,13269,0
+SGLY.US,D,20241125,000000,1.69,1.73,1.66,1.66,13863,0
+SGLY.US,D,20241126,000000,1.6814,1.74,1.66,1.67,9071,0
+SGLY.US,D,20241127,000000,1.7358,1.7358,1.66,1.66,6928,0
+SGLY.US,D,20241129,000000,1.73,1.73,1.6,1.6,25359,0
+SGLY.US,D,20241202,000000,1.66,1.66,1.5021,1.57,44002,0
+SGLY.US,D,20241203,000000,1.63,1.73,1.5901,1.69,17291,0
+SGLY.US,D,20241204,000000,1.6,1.6571,1.56,1.61,19321,0
+SGLY.US,D,20241205,000000,1.63,1.63,1.5,1.56,13483,0
+SGLY.US,D,20241206,000000,1.59,1.59,1.54,1.57,7830,0
+SGLY.US,D,20241209,000000,1.59,1.63,1.57,1.61,13227,0
+SGLY.US,D,20241210,000000,1.61,1.72,1.58,1.69,14489,0
+SGLY.US,D,20241211,000000,1.62,1.7,1.62,1.62,3444,0
+SGLY.US,D,20241212,000000,1.62,1.71,1.6,1.64,9595,0
+SGLY.US,D,20241213,000000,1.65,1.65,1.58,1.64,6465,0
+SGLY.US,D,20241216,000000,1.71,1.71,1.6126,1.6577,20310,0
+SGLY.US,D,20241217,000000,1.65,1.6996,1.62,1.641,9559,0
+SGLY.US,D,20241218,000000,1.65,1.66,1.58,1.58,6644,0
+SGLY.US,D,20241219,000000,1.58,1.61,1.58,1.58,11306,0
+SGLY.US,D,20241220,000000,1.57,1.57,1.44,1.55,18656,0
+SGLY.US,D,20241223,000000,1.53,1.55,1.3846,1.47,9098,0
+SGLY.US,D,20241224,000000,1.47,1.49,1.47,1.49,3701,0
+SGLY.US,D,20241226,000000,1.49,1.5305,1.45,1.45,9151,0
+SGLY.US,D,20241227,000000,1.5,1.55,1.5,1.55,19106,0
+SGLY.US,D,20241230,000000,1.53,1.7,1.4,1.61,88150,0
+SGLY.US,D,20241231,000000,1.59,1.69,1.58,1.62,53719,0
+SGLY.US,D,20250102,000000,1.62,2.0178,1.62,1.87,121589,0
+SGLY.US,D,20250103,000000,1.87,2.13,1.87,2.04,75584,0
+SGLY.US,D,20250106,000000,2.07,2.445,2.07,2.33,141614,0
+SGLY.US,D,20250107,000000,2.33,2.4328,2.28,2.28,69729,0
+SGLY.US,D,20250108,000000,2.3,2.3,1.98,2.05,41346,0
+SGLY.US,D,20250110,000000,2.09,2.18,2.06,2.18,33658,0
+SGLY.US,D,20250113,000000,2.19,2.39,2.09,2.39,91163,0
+SGLY.US,D,20250114,000000,2.4,2.51,2.18,2.445,173942,0
+SGLY.US,D,20250115,000000,2.45,2.48,2.3071,2.42,88321,0
+SGLY.US,D,20250116,000000,2.46,2.97,2.4091,2.94,149635,0
+SGLY.US,D,20250117,000000,2.96,3.25,2.66,3.08,217116,0
+SGLY.US,D,20250121,000000,3.07,3.7124,2.8025,3.6,347800,0
+SGLY.US,D,20250122,000000,3.33,5.49,3.1,3.7,1450260,0
+SGLY.US,D,20250123,000000,3.67,3.71,2.4701,2.64,870823,0
+SGLY.US,D,20250124,000000,2.29,2.3,1.57,1.63,923432,0
+SGLY.US,D,20250127,000000,1.59,1.64,1.48,1.48,215283,0
+SGLY.US,D,20250128,000000,1.48,1.5014,1.15,1.18,244759,0
+SGLY.US,D,20250129,000000,1.17,1.25,1,1.03,301289,0
+SGLY.US,D,20250130,000000,1.02,1.0896,0.9,0.9064,287855,0
+SGLY.US,D,20250131,000000,0.9063,0.9101,0.6561,0.6895,595253,0
+SGLY.US,D,20250203,000000,0.6735,1.5,0.6735,1.14,58883788,0
+SGLY.US,D,20250204,000000,1.19,1.2,0.98,1.05,1722177,0
+SGLY.US,D,20250205,000000,1.05,1.17,0.977,1.04,727757,0
+SGLY.US,D,20250206,000000,1.01,1.05,0.933,1.03,275856,0
+SGLY.US,D,20250207,000000,1.11,1.12,1,1.03,240162,0
+SGLY.US,D,20250210,000000,1.03,1.035,0.9065,0.9409,148274,0
+SGLY.US,D,20250211,000000,0.95,0.9728,0.9001,0.95,28769,0
+SGLY.US,D,20250212,000000,0.97,0.98,0.835501,0.89,170002,0
+SGLY.US,D,20250213,000000,0.89,0.9,0.82,0.8694,84087,0
+SGLY.US,D,20250214,000000,0.898,0.9075,0.83208,0.8488,47032,0
+SGLY.US,D,20250218,000000,0.8399,0.9455,0.82,0.8555,72217,0
+SGLY.US,D,20250219,000000,0.91,0.91,0.8293,0.853,45888,0
+SGLY.US,D,20250220,000000,0.853,0.88,0.78,0.8039,61641,0
+SGLY.US,D,20250221,000000,0.819,0.848,0.7901,0.826,48549,0
+SGLY.US,D,20250224,000000,0.82,0.9775,0.82,0.95,124328,0
+SGLY.US,D,20250225,000000,0.94,0.9465,0.77,0.86,149686,0
+SGLY.US,D,20250226,000000,0.861,0.929,0.8523,0.854,48783,0
+SGLY.US,D,20250227,000000,0.8672,0.9,0.81,0.811,22333,0
+SGLY.US,D,20250228,000000,0.7704,0.841224,0.77,0.8008,28534,0
+SGLY.US,D,20250303,000000,0.79,0.815,0.7612,0.764,36187,0
+SGLY.US,D,20250304,000000,0.75,0.78,0.691,0.7419,41729,0
+SGLY.US,D,20250305,000000,0.701,0.701,0.6707,0.6917,31924,0
+SGLY.US,D,20250306,000000,0.7,0.739,0.69,0.739,17557,0
+SGLY.US,D,20250307,000000,0.739,0.8388,0.739,0.838,16737,0
+SGLY.US,D,20250310,000000,0.7912,0.83,0.7507,0.828,19982,0
+SGLY.US,D,20250311,000000,0.802,0.8289,0.7401,0.822,9074,0
+SGLY.US,D,20250312,000000,0.788,0.81,0.7322,0.8002,9320,0
+SGLY.US,D,20250313,000000,0.82,0.84,0.7507,0.8053,52161,0
+SGLY.US,D,20250314,000000,0.82,0.83,0.7507,0.76,16704,0
+SGLY.US,D,20250317,000000,0.738,0.7996,0.732761,0.7421,7068,0
+SGLY.US,D,20250318,000000,0.789,0.7947,0.7421,0.76,8982,0
+SGLY.US,D,20250319,000000,0.786,0.8,0.7608,0.78,13477,0
+SGLY.US,D,20250320,000000,0.76,0.8,0.6715,0.6901,42690,0
+SGLY.US,D,20250321,000000,0.69,1.86,0.69,1.68,30758246,0
+SGLY.US,D,20250324,000000,1.48,1.55,1.13,1.49,2645668,0
+SGLY.US,D,20250325,000000,1.41,1.41,0.805,0.885,1327391,0
+SGLY.US,D,20250326,000000,0.85,0.8888,0.75,0.812,268041,0
+SGLY.US,D,20250327,000000,0.8001,0.848,0.77,0.8133,131171,0
+SGLY.US,D,20250328,000000,0.7564,1.2,0.7295,0.8001,8551969,0
+SGLY.US,D,20250331,000000,0.6514,0.788799,0.6514,0.7694,322892,0
+SGLY.US,D,20250401,000000,0.701,0.742941,0.6209,0.6731,278442,0
+SGLY.US,D,20250402,000000,0.642,0.743,0.5399,0.6808,211700,0
+SGLY.US,D,20250403,000000,0.6504,0.72,0.6086,0.6801,77993,0
+SGLY.US,D,20250404,000000,0.716,0.72,0.6401,0.645,102728,0
+SGLY.US,D,20250407,000000,0.6075,0.657101,0.5741,0.619,70351,0
+SGLY.US,D,20250408,000000,0.619,0.8,0.6,0.719,242142,0
+SGLY.US,D,20250409,000000,0.6974,0.7474,0.6344,0.7213,113582,0
+SGLY.US,D,20250410,000000,0.6994,0.8161,0.66,0.728,156076,0
+SGLY.US,D,20250411,000000,0.71,0.7229,0.652896,0.7083,79659,0
+SGLY.US,D,20250414,000000,0.745,0.745,0.6805,0.7168,13330,0
+SGLY.US,D,20250415,000000,0.669,0.7599,0.5781,0.6556,134926,0
+SGLY.US,D,20250416,000000,0.66,0.67,0.5807,0.635,37075,0
+SGLY.US,D,20250417,000000,0.6321,0.676,0.6321,0.65,28996,0
+SGLY.US,D,20250421,000000,0.672,0.6722,0.621,0.6419,48108,0
+SGLY.US,D,20250422,000000,0.6419,0.66,0.618,0.653,39482,0
+SGLY.US,D,20250423,000000,0.68,0.71,0.618,0.695,75008,0
+SGLY.US,D,20250424,000000,0.7063,0.73,0.656,0.6935,59363,0
+SGLY.US,D,20250425,000000,0.7188,0.74,0.606,0.71,95466,0
+SGLY.US,D,20250428,000000,0.7108,0.8,0.7006,0.765,86119,0
+SGLY.US,D,20250429,000000,0.75,0.8152,0.75,0.8152,67369,0
+SGLY.US,D,20250430,000000,0.85,1.15,0.8225,1.06,570565,0
+SGLY.US,D,20250501,000000,1.08,1.08,0.895,0.949,177786,0
+SGLY.US,D,20250502,000000,0.9205,0.97,0.89,0.9326,62113,0
+SGLY.US,D,20250505,000000,0.93,0.93,0.87,0.8753,29139,0
+SGLY.US,D,20250506,000000,0.919,0.93,0.8753,0.920201,20327,0
+SGLY.US,D,20250507,000000,0.92,1.07,0.91,0.9639,52007,0
+SGLY.US,D,20250508,000000,0.995,1.08,0.97,1.06,109865,0
+SGLY.US,D,20250509,000000,1.08,1.2,1.02,1.19,331545,0
+SGLY.US,D,20250512,000000,1.28,1.28,1.05,1.12,168147,0
+SGLY.US,D,20250513,000000,1.12,1.23,0.7252,0.813,436215,0
+SGLY.US,D,20250514,000000,0.8541,0.96,0.818501,0.94,124818,0
+SGLY.US,D,20250515,000000,0.92,0.949,0.8701,0.8883,50536,0
+SGLY.US,D,20250516,000000,0.974035,0.974035,0.8883,0.8883,31935,0
+SGLY.US,D,20250519,000000,0.88,0.93,0.87,0.9272,32293,0
+SGLY.US,D,20250520,000000,0.94,0.94,0.8892,0.9192,6883,0
+SGLY.US,D,20250521,000000,0.9,0.9361,0.8707,0.9199,18791,0
+SGLY.US,D,20250522,000000,0.92,0.9332,0.87,0.8901,16005,0
+SGLY.US,D,20250523,000000,0.84,1.0994,0.837,0.9317,150650,0
+SGLY.US,D,20250527,000000,0.92,0.9401,0.8466,0.882349,92825,0
+SGLY.US,D,20250528,000000,0.8892,0.92,0.8601,0.871,24688,0
+SGLY.US,D,20250529,000000,0.9,1.47,0.88,1.08,6938313,0
+SGLY.US,D,20250530,000000,1.02,1.18,0.9544,0.9544,291831,0
+SGLY.US,D,20250602,000000,0.95,1.01,0.89,0.99,106916,0
+SGLY.US,D,20250603,000000,0.9684,1.03,0.8231,0.9155,181890,0
+SGLY.US,D,20250604,000000,0.89,0.9,0.8569,0.899,70621,0
+SGLY.US,D,20250605,000000,0.9,0.93,0.87,0.91,32854,0
+SGLY.US,D,20250606,000000,0.91,0.978,0.8801,0.918,43655,0
+SGLY.US,D,20250609,000000,0.935,0.978,0.92992,0.94,87647,0
+SGLY.US,D,20250610,000000,0.94,1.04,0.94,1.04,89873,0
+SGLY.US,D,20250611,000000,1.02,1.13,1.02,1.11,68191,0
+SGLY.US,D,20250612,000000,1.14,1.14,1.05,1.09,18688,0
+SGLY.US,D,20250613,000000,1.08,1.0901,1.02,1.08,37493,0
+SGLY.US,D,20250616,000000,1.09,1.14,1.05,1.09,58683,0
+SGLY.US,D,20250617,000000,1.07,1.1074,1.07,1.08,9869,0
+SGLY.US,D,20250618,000000,1.1,1.1589,1.06,1.1,47774,0
+SGLY.US,D,20250620,000000,1.06,1.13,1.06,1.1,32212,0
+SGLY.US,D,20250623,000000,1.1,1.1,1.03,1.05,101584,0
+SGLY.US,D,20250624,000000,1.03,1.1,1.03,1.04,23088,0
+SGLY.US,D,20250625,000000,1.05,1.08,1.04,1.05,5778,0
+SGLY.US,D,20250626,000000,1.08,1.08,1.01,1.02,21827,0
+SGLY.US,D,20250627,000000,1.03,1.03,1.01,1.01,12710,0
+SGLY.US,D,20250630,000000,1.02,1.05,1.0199,1.02,22769,0
+SGLY.US,D,20250701,000000,1.1,1.1,0.9712,0.972,45593,0
+SGLY.US,D,20250702,000000,0.97,0.9899,0.93,0.962,19083,0
+SGLY.US,D,20250703,000000,0.98,1.15,0.9568,1.11,288084,0
+SGLY.US,D,20250707,000000,1.02,1.12,0.988,1.02,83917,0
+SGLY.US,D,20250708,000000,1,1.03,0.93905,0.94,47130,0
+SGLY.US,D,20250709,000000,0.98,0.99,0.9301,0.975,40438,0
+SGLY.US,D,20250710,000000,0.9555,0.9799,0.9387,0.96,17372,0
+SGLY.US,D,20250711,000000,1,1.0502,1,1.05,41529,0
+SGLY.US,D,20250714,000000,1.02,1.04,1.01,1.02,33151,0
+SGLY.US,D,20250715,000000,1.01,1.0363,0.9921,1.01,18247,0
+SGLY.US,D,20250716,000000,1.01,1.055,1.01,1.02,19020,0
+SGLY.US,D,20250717,000000,1.04,1.1,1.02,1.08,46592,0
+SGLY.US,D,20250718,000000,1.04,1.108,1.04,1.06,10683,0
+SGLY.US,D,20250721,000000,1.06,1.13,1.0501,1.1,24172,0
+SGLY.US,D,20250722,000000,1.1012,1.12,1.09,1.11,19869,0
+SGLY.US,D,20250723,000000,1.11,1.14,1.09,1.09,18835,0
+SGLY.US,D,20250724,000000,1.09,1.1098,1.09,1.1,5490,0
+SGLY.US,D,20250725,000000,1.1,1.11,1.06,1.07,37986,0
+SGLY.US,D,20250728,000000,1.07,1.09,1.0308,1.05,16695,0
+SGLY.US,D,20250729,000000,1.05,1.05,1.01,1.0101,12878,0
+SGLY.US,D,20250730,000000,1.01,1.01,0.95,0.95,10261,0
+SGLY.US,D,20250731,000000,0.95,0.98,0.95,0.976,6605,0
+SGLY.US,D,20250801,000000,0.97,0.98,0.95,0.965049,6430,0
+SGLY.US,D,20250804,000000,0.966,0.98,0.9592,0.9592,6098,0
+SGLY.US,D,20250805,000000,0.96,0.98,0.96,0.962,6216,0
+SGLY.US,D,20250806,000000,0.96,0.98,0.9599,0.96,24656,0
+SGLY.US,D,20250807,000000,0.967,0.97,0.96,0.96,2164,0
+SGLY.US,D,20250808,000000,0.964,0.977,0.9229,0.94,10096,0
+SGLY.US,D,20250811,000000,0.96,0.9896,0.93,0.9605,7472,0
+SGLY.US,D,20250812,000000,0.95,1,0.95,0.99,7482,0
+SGLY.US,D,20250813,000000,0.97,0.98,0.96,0.98,10963,0
+SGLY.US,D,20250814,000000,0.95,0.98,0.95,0.9636,13968,0
+SGLY.US,D,20250815,000000,0.92,0.98,0.92,0.95,10039,0
+SGLY.US,D,20250818,000000,0.94,0.97,0.92,0.93,13241,0
+SGLY.US,D,20250819,000000,0.9271,1.17,0.91,1.0471,170898,0
+SGLY.US,D,20250820,000000,0.9997,1.05,0.9503,1.03,53604,0
+SGLY.US,D,20250821,000000,1.02,1.05,1,1,3142,0
+SGLY.US,D,20250822,000000,1.02,1.0898,1.02,1.07,43576,0
+SGLY.US,D,20250825,000000,1.15,1.15,1.02,1.1,99782,0
+SGLY.US,D,20250826,000000,1.11,1.12,1.05,1.11,9741,0
+SGLY.US,D,20250827,000000,1.08,1.14,1.0799,1.11,9177,0
+SGLY.US,D,20250828,000000,1.07,1.11,1.07,1.1085,4709,0
+SGLY.US,D,20250829,000000,1.08,1.09,1.0701,1.09,7868,0
+SGLY.US,D,20250902,000000,1.07,1.09,1.06,1.07,6600,0
+SGLY.US,D,20250903,000000,1.05,1.2199,1.01,1.2,62041,0
+SGLY.US,D,20250904,000000,1.16,1.19,1.08,1.1,40438,0
+SGLY.US,D,20250905,000000,1.02,1.08,0.9401,1.06,314265,0
+SGLY.US,D,20250908,000000,1.09,1.09,1.05,1.09,24296,0
+SGLY.US,D,20250909,000000,1.08,1.11,1.05,1.0784,18075,0
+SGLY.US,D,20250910,000000,1.095,1.1,1.08,1.08,14844,0
+SGLY.US,D,20250911,000000,1.08,1.21,1.08,1.09,91703,0
+SGLY.US,D,20250912,000000,1.11,1.18,1.08,1.14,22451,0
+SGLY.US,D,20250915,000000,1.16,1.16,1.12,1.12,8975,0
+SGLY.US,D,20250916,000000,1.12,1.19,1.1108,1.189,27005,0
+SGLY.US,D,20250917,000000,1.16,1.45,1.16,1.29,385797,0
+SGLY.US,D,20250918,000000,1.29,1.32,1.21,1.31,55639,0
+SGLY.US,D,20250919,000000,1.29,1.4496,1.29,1.39,86387,0
+SGLY.US,D,20250922,000000,1.42,1.45,1.37,1.39,44600,0
+SGLY.US,D,20250923,000000,1.33,1.45,0.9615,1.07,576194,0
+SGLY.US,D,20250924,000000,1.08,1.11,1.0601,1.081,96694,0
+SGLY.US,D,20250925,000000,1.08,1.095,1.07,1.07,22781,0
+SGLY.US,D,20250926,000000,1.08,1.09,1.05,1.09,15077,0
+SGLY.US,D,20250929,000000,1.09,1.16,1.0816,1.146,584418,0
+SGLY.US,D,20250930,000000,1.27,1.4,1.21,1.34,8379831,0
+SGLY.US,D,20251001,000000,1.22,1.2599,1.02,1.22,729891,0
+SGLY.US,D,20251002,000000,1.18,1.22,1.08,1.09,293717,0
+SGLY.US,D,20251003,000000,1.09,1.17,1.01,1.14,154086,0
+SGLY.US,D,20251006,000000,1.13,1.15,1.08,1.08,180689,0
+SGLY.US,D,20251007,000000,1.1,1.1,0.6669,0.7806,1227559,0
+SGLY.US,D,20251008,000000,0.77,0.7836,0.54,0.6695,1704994,0
+SGLY.US,D,20251009,000000,0.666,0.67,0.6003,0.6496,413750,0
+SGLY.US,D,20251010,000000,0.6504,0.7248,0.6473,0.7005,408992,0
+SGLY.US,D,20251013,000000,0.739,0.74,0.7,0.7197,151476,0
+SGLY.US,D,20251014,000000,0.7197,0.7399,0.66,0.722,77809,0
+SGLY.US,D,20251015,000000,0.71,0.74,0.7001,0.7202,89114,0
+SGLY.US,D,20251016,000000,0.72,0.766,0.691,0.7462,192740,0
+SGLY.US,D,20251017,000000,0.75,0.765999,0.7301,0.7323,114314,0
+SGLY.US,D,20251020,000000,0.7203,0.8314,0.71285,0.815,175910,0
+SGLY.US,D,20251021,000000,0.79,0.84919,0.77,0.83,139298,0
+SGLY.US,D,20251022,000000,0.83,0.83,0.7493,0.7493,80428,0
+SGLY.US,D,20251023,000000,0.75,0.75,0.705,0.7307,26096,0
+SGLY.US,D,20251024,000000,0.73,0.7316,0.7,0.7159,114907,0
+SGLY.US,D,20251027,000000,0.73,0.73,0.691,0.7,79098,0
+SGLY.US,D,20251028,000000,0.6984,0.7058,0.6666,0.7016,526653,0
+SGLY.US,D,20251029,000000,0.6768,0.7049,0.6606,0.6888,173599,0
+SGLY.US,D,20251030,000000,0.6744,0.6744,0.6194,0.6298,64259,0
+SGLY.US,D,20251031,000000,0.63,0.633,0.6201,0.628,64758,0
+SGLY.US,D,20251103,000000,0.63,0.635,0.62,0.6282,76215,0
+SGLY.US,D,20251104,000000,0.63,0.63,0.5808,0.5897,68061,0
+SGLY.US,D,20251105,000000,0.5897,0.628099,0.5721,0.628,54049,0
+SGLY.US,D,20251106,000000,0.63,0.6394,0.5801,0.5975,26457,0
+SGLY.US,D,20251107,000000,0.59,0.6484,0.583,0.603,51444,0
+SGLY.US,D,20251110,000000,0.64,0.64,0.6115,0.6259,26397,0
+SGLY.US,D,20251111,000000,0.637,0.637,0.5807,0.596,58266,0
+SGLY.US,D,20251112,000000,0.59,0.59305,0.564,0.5765,35664,0
+SGLY.US,D,20251113,000000,0.5622,0.7991,0.5559,0.7144,1122088,0
+SGLY.US,D,20251114,000000,0.5977,0.85,0.5735,0.7683,734076,0
+SGLY.US,D,20251117,000000,0.78,0.78,0.6633,0.6698,124444,0
+SGLY.US,D,20251118,000000,0.64,0.6683,0.5924,0.5966,146102,0
+SGLY.US,D,20251119,000000,0.609,0.609,0.585,0.585,19168,0
+SGLY.US,D,20251120,000000,0.61,0.6496,0.55,0.5542,98990,0
+SGLY.US,D,20251121,000000,0.555,0.61,0.555,0.6092,30377,0
+SGLY.US,D,20251124,000000,0.631,0.632,0.5858,0.614,22227,0
+SGLY.US,D,20251125,000000,0.614,0.6331,0.5842,0.6175,21224,0
+SGLY.US,D,20251126,000000,0.626,0.7,0.626,0.6534,180771,0
+SGLY.US,D,20251128,000000,0.6825,0.69,0.631,0.6466,18564,0
+SGLY.US,D,20251201,000000,0.645,0.6647,0.6352,0.6352,40135,0
+SGLY.US,D,20251202,000000,0.621,0.65,0.6174,0.621,26726,0
+SGLY.US,D,20251203,000000,0.5905,0.6385,0.575,0.63,46335,0
+SGLY.US,D,20251204,000000,0.6025,0.64,0.6025,0.6112,22430,0
+SGLY.US,D,20251205,000000,0.62,0.624101,0.603,0.6088,18492,0
+SGLY.US,D,20251208,000000,0.634,0.646,0.6184,0.6385,12327,0
+SGLY.US,D,20251209,000000,0.6485,0.6545,0.5606,0.605,105267,0
+SGLY.US,D,20251210,000000,0.6478,0.6478,0.581,0.6209,19446,0
+SGLY.US,D,20251211,000000,0.6,0.642999,0.5998,0.6142,35433,0
+SGLY.US,D,20251212,000000,0.6142,0.638,0.603449,0.611,9429,0
+SGLY.US,D,20251215,000000,0.645,0.645,0.5852,0.5852,36772,0
+SGLY.US,D,20251216,000000,0.625,0.625,0.5623,0.5656,24738,0
+SGLY.US,D,20251217,000000,0.56,0.5943,0.56,0.5623,23279,0
+SGLY.US,D,20251218,000000,0.56,0.598,0.56,0.5673,25486,0
+SGLY.US,D,20251219,000000,0.596499,0.596499,0.54,0.54,42441,0
+SGLY.US,D,20251222,000000,0.5509,0.551,0.45005,0.4864,79575,0
+SGLY.US,D,20251223,000000,0.5,0.518,0.4512,0.4513,21504,0
+SGLY.US,D,20251224,000000,0.4477,0.4856,0.4477,0.4513,45124,0
+SGLY.US,D,20251226,000000,0.467,0.6699,0.4513,0.5204,4772457,0
+SGLY.US,D,20251229,000000,0.5326,0.5348,0.48,0.481,96450,0
+SGLY.US,D,20251230,000000,0.4834,0.5999,0.4834,0.551,1360214,0
+SGLY.US,D,20251231,000000,0.5999,0.6699,0.5302,0.642,5620608,0
+SGLY.US,D,20260102,000000,0.645,0.645,0.5502,0.6179,200238,0
+SGLY.US,D,20260105,000000,0.5994,0.8145,0.5994,0.727,712381,0
+SGLY.US,D,20260106,000000,0.69,0.73,0.6103,0.695,102632,0
+SGLY.US,D,20260107,000000,0.6794,0.72,0.6751,0.7101,95523,0
+SGLY.US,D,20260108,000000,0.714,0.7499,0.6901,0.73,69667,0
+SGLY.US,D,20260109,000000,0.71,0.7476,0.7001,0.7476,23394,0
+SGLY.US,D,20260112,000000,0.7315,0.75,0.702,0.737,147294,0
+SGLY.US,D,20260113,000000,0.7329,0.7493,0.715,0.739,60952,0
+SGLY.US,D,20260114,000000,0.739,0.739,0.7001,0.72,70549,0
+SGLY.US,D,20260115,000000,0.7203,0.7203,0.7,0.7201,53181,0
+SGLY.US,D,20260116,000000,0.7233,0.755,0.7,0.7522,63565,0
+SGLY.US,D,20260120,000000,0.713,0.8,0.7003,0.7935,181837,0
+SGLY.US,D,20260121,000000,0.79,1.02,0.7122,0.782,1307849,0
+SGLY.US,D,20260122,000000,0.77,0.7982,0.748,0.7626,146012,0
+SGLY.US,D,20260123,000000,0.75,0.755,0.6628,0.678,139171,0
+SGLY.US,D,20260126,000000,0.6405,0.675,0.5649,0.5798,317369,0
+SGLY.US,D,20260127,000000,0.600001,0.61,0.56,0.577,55097,0
+SGLY.US,D,20260128,000000,0.5726,0.61,0.5726,0.5803,57037,0
+SGLY.US,D,20260129,000000,0.58,0.58,0.5338,0.5536,68169,0
+SGLY.US,D,20260130,000000,0.55,0.605914,0.5401,0.554,268414,0
+SGLY.US,D,20260202,000000,0.5395,0.575,0.4901,0.52715,270712,0
+SGLY.US,D,20260203,000000,0.5061,0.535,0.4852,0.4869,79543,0
+SGLY.US,D,20260204,000000,0.51,0.51,0.4396,0.44,133388,0
+SGLY.US,D,20260205,000000,0.4444,0.472,0.4,0.4183,99868,0
+SGLY.US,D,20260206,000000,0.434,0.4687,0.4,0.43,187866,0
+SGLY.US,D,20260209,000000,0.43,0.43,0.4057,0.4275,79643,0
+SGLY.US,D,20260210,000000,0.4201,0.449399,0.4201,0.438,103864,0
+SGLY.US,D,20260211,000000,0.4285,0.4285,0.4101,0.423,16830,0
+SGLY.US,D,20260212,000000,0.443,0.443,0.3498,0.401,1070994,0
+SGLY.US,D,20260213,000000,0.3738,0.3885,0.3501,0.36,227447,0
+SGLY.US,D,20260217,000000,0.372,0.372,0.3402,0.3635,74958,0
+SGLY.US,D,20260218,000000,0.362,0.362,0.345,0.362,27402,0
diff --git a/daily/us/nasdaq stocks/2/sgmo.us.txt b/daily/us/nasdaq stocks/2/sgmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ed74c3c67880199ac7655430910b52fafe43470
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sgmo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGMO.US,D,20050225,000000,5.16,5.35,5.12,5.27,44109,0
+SGMO.US,D,20050228,000000,5.23,5.6,5.07,5.16,113553,0
+SGMO.US,D,20050301,000000,5.1,5.48,5.06,5.31,71046,0
+SGMO.US,D,20050302,000000,5.39,5.5,5.11,5.5,68880,0
+SGMO.US,D,20050303,000000,5.51,5.67,5.23,5.3,40200,0
+SGMO.US,D,20050304,000000,5.22,5.3,5.05,5.19,29935,0
+SGMO.US,D,20050307,000000,5.28,5.28,4.81,4.85,55280,0
+SGMO.US,D,20050308,000000,4.97,4.97,4.42,4.44,158925,0
+SGMO.US,D,20050309,000000,4.41,4.51,4.2,4.32,135604,0
+SGMO.US,D,20050310,000000,4.35,4.5,4.07,4.22,62996,0
+SGMO.US,D,20050311,000000,4.15,4.34,3.92,4.13,180752,0
+SGMO.US,D,20050314,000000,4.23,4.26,3.94,4.07,452263,0
+SGMO.US,D,20050315,000000,4.14,4.29,4,4.12,62150,0
+SGMO.US,D,20050316,000000,4.16,4.16,3.71,3.78,196701,0
+SGMO.US,D,20050317,000000,3.78,3.96,3.6,3.81,253154,0
+SGMO.US,D,20050318,000000,3.91,4.09,3.73,4.06,59972,0
+SGMO.US,D,20050321,000000,4.08,4.12,3.87,4.03,66833,0
+SGMO.US,D,20050322,000000,4.02,4.08,3.75,3.82,125899,0
+SGMO.US,D,20050323,000000,3.74,3.88,3.51,3.54,189101,0
+SGMO.US,D,20050324,000000,3.56,3.92,3.56,3.84,81141,0
+SGMO.US,D,20050328,000000,3.91,4.07,3.63,3.95,41870,0
+SGMO.US,D,20050329,000000,3.99,4.05,3.86,3.98,69735,0
+SGMO.US,D,20050330,000000,3.99,4.1,3.98,4,137618,0
+SGMO.US,D,20050331,000000,3.99,4.07,3.95,4,94600,0
+SGMO.US,D,20050401,000000,4.04,4.08,3.78,3.87,75712,0
+SGMO.US,D,20050404,000000,4.07,4.07,3.62,3.8,86094,0
+SGMO.US,D,20050405,000000,4,4,3.85,3.9,38834,0
+SGMO.US,D,20050406,000000,4,4.04,3.88,3.9,27319,0
+SGMO.US,D,20050407,000000,3.99,4.02,3.75,3.95,122279,0
+SGMO.US,D,20050408,000000,4.05,4.09,3.82,4.05,68594,0
+SGMO.US,D,20050411,000000,4.15,4.2,4,4.1,43681,0
+SGMO.US,D,20050412,000000,4.17,4.19,4.06,4.16,30575,0
+SGMO.US,D,20050413,000000,4.17,4.19,4.07,4.09,18802,0
+SGMO.US,D,20050414,000000,4,4.13,3.78,3.84,71398,0
+SGMO.US,D,20050415,000000,3.75,4,3.75,3.75,44595,0
+SGMO.US,D,20050418,000000,3.75,3.99,3.68,3.95,74081,0
+SGMO.US,D,20050419,000000,3.96,4.05,3.79,3.97,45669,0
+SGMO.US,D,20050420,000000,4.02,4.1,3.85,3.99,47168,0
+SGMO.US,D,20050421,000000,4,4,3.84,3.91,34281,0
+SGMO.US,D,20050422,000000,3.92,4.05,3.81,4.04,38182,0
+SGMO.US,D,20050425,000000,3.96,4.01,3.68,3.84,27986,0
+SGMO.US,D,20050426,000000,3.87,4,3.85,3.99,63151,0
+SGMO.US,D,20050427,000000,3.8,3.9,3.77,3.9,30590,0
+SGMO.US,D,20050428,000000,3.89,3.9,3.75,3.9,21960,0
+SGMO.US,D,20050429,000000,3.93,3.95,3.76,3.84,25100,0
+SGMO.US,D,20050502,000000,3.86,3.88,3.83,3.84,17280,0
+SGMO.US,D,20050503,000000,3.87,3.87,3.68,3.72,35695,0
+SGMO.US,D,20050504,000000,3.66,3.76,3.46,3.73,104775,0
+SGMO.US,D,20050505,000000,3.48,3.75,3.46,3.71,67144,0
+SGMO.US,D,20050506,000000,3.69,3.8,3.51,3.73,78631,0
+SGMO.US,D,20050509,000000,3.77,3.85,3.63,3.81,48724,0
+SGMO.US,D,20050510,000000,3.89,3.95,3.82,3.95,38976,0
+SGMO.US,D,20050511,000000,3.96,3.96,3.55,3.94,70511,0
+SGMO.US,D,20050512,000000,3.94,4,3.88,3.91,53755,0
+SGMO.US,D,20050513,000000,3.99,4.02,3.72,3.84,86000,0
+SGMO.US,D,20050516,000000,3.8,3.92,3.64,3.78,25900,0
+SGMO.US,D,20050517,000000,3.7,3.9,3.7,3.81,44935,0
+SGMO.US,D,20050518,000000,3.85,3.93,3.76,3.88,33105,0
+SGMO.US,D,20050519,000000,3.88,3.97,3.8,3.81,58530,0
+SGMO.US,D,20050520,000000,3.8,3.88,3.75,3.8,16018,0
+SGMO.US,D,20050523,000000,3.76,4.04,3.7,3.86,28562,0
+SGMO.US,D,20050524,000000,3.96,3.96,3.76,3.87,36600,0
+SGMO.US,D,20050525,000000,3.88,3.9,3.71,3.8,43000,0
+SGMO.US,D,20050526,000000,3.85,3.96,3.85,3.9,25550,0
+SGMO.US,D,20050527,000000,3.89,4.03,3.82,3.94,30000,0
+SGMO.US,D,20050531,000000,3.93,3.99,3.75,3.75,54300,0
+SGMO.US,D,20050601,000000,3.78,3.87,3.7,3.85,34970,0
+SGMO.US,D,20050602,000000,3.9,3.99,3.9,3.99,44400,0
+SGMO.US,D,20050603,000000,3.91,4.03,3.91,4.03,56440,0
+SGMO.US,D,20050606,000000,4.09,4.09,3.79,4,44950,0
+SGMO.US,D,20050607,000000,3.9,4.11,3.9,4.07,49386,0
+SGMO.US,D,20050608,000000,4.09,4.11,3.9,4.09,45758,0
+SGMO.US,D,20050609,000000,4.09,4.15,4,4,46532,0
+SGMO.US,D,20050610,000000,3.95,4.06,3.91,4,33993,0
+SGMO.US,D,20050613,000000,4,4,3.81,3.81,37868,0
+SGMO.US,D,20050614,000000,3.72,3.99,3.72,3.9,61024,0
+SGMO.US,D,20050615,000000,4,4,3.84,3.91,33153,0
+SGMO.US,D,20050616,000000,3.96,4.08,3.82,3.95,72107,0
+SGMO.US,D,20050617,000000,4.02,4.07,3.9,4.07,115981,0
+SGMO.US,D,20050620,000000,4.07,4.09,3.91,4.08,33375,0
+SGMO.US,D,20050621,000000,4.08,4.09,3.91,4.03,47367,0
+SGMO.US,D,20050622,000000,4.01,4.07,3.93,3.98,23719,0
+SGMO.US,D,20050623,000000,4,4,3.84,3.92,33270,0
+SGMO.US,D,20050624,000000,3.85,4,3.8,3.85,38133,0
+SGMO.US,D,20050627,000000,3.77,3.8,3.7,3.71,37161,0
+SGMO.US,D,20050628,000000,3.8,3.87,3.7,3.75,48783,0
+SGMO.US,D,20050629,000000,3.84,3.87,3.54,3.71,64450,0
+SGMO.US,D,20050630,000000,3.71,3.81,3.55,3.57,47500,0
+SGMO.US,D,20050701,000000,3.54,3.71,3.54,3.68,13853,0
+SGMO.US,D,20050705,000000,3.8,3.81,3.56,3.59,28960,0
+SGMO.US,D,20050706,000000,3.64,3.8,3.56,3.7,59101,0
+SGMO.US,D,20050707,000000,3.68,3.68,3.55,3.55,8050,0
+SGMO.US,D,20050708,000000,3.53,3.94,3.52,3.82,61146,0
+SGMO.US,D,20050711,000000,3.9,4,3.84,4,125847,0
+SGMO.US,D,20050712,000000,4,4.02,3.82,4,46057,0
+SGMO.US,D,20050713,000000,4.08,4.24,3.99,4.19,134045,0
+SGMO.US,D,20050714,000000,4.18,4.2,4.1,4.1,24051,0
+SGMO.US,D,20050715,000000,4.15,4.15,3.95,4.05,24828,0
+SGMO.US,D,20050718,000000,4.03,4.05,3.79,3.95,68516,0
+SGMO.US,D,20050719,000000,4.03,4.06,3.85,3.99,56490,0
+SGMO.US,D,20050720,000000,3.96,4.32,3.96,4.16,127786,0
+SGMO.US,D,20050721,000000,4.24,4.3,4.07,4.17,91580,0
+SGMO.US,D,20050722,000000,4.16,4.23,4.01,4.09,36925,0
+SGMO.US,D,20050725,000000,4.01,4.14,3.94,4,46247,0
+SGMO.US,D,20050726,000000,4.05,4.2,4.04,4.2,50397,0
+SGMO.US,D,20050727,000000,4.2,4.5,4.18,4.35,85136,0
+SGMO.US,D,20050728,000000,4.31,4.59,4.3,4.59,72863,0
+SGMO.US,D,20050729,000000,4.66,4.68,4.45,4.55,71091,0
+SGMO.US,D,20050801,000000,4.57,4.57,4.31,4.42,73866,0
+SGMO.US,D,20050802,000000,4.38,4.47,4.3,4.43,40450,0
+SGMO.US,D,20050803,000000,4.41,4.49,4.25,4.35,48375,0
+SGMO.US,D,20050804,000000,4.34,4.5,4.29,4.34,22347,0
+SGMO.US,D,20050805,000000,4.27,4.32,4.11,4.25,27420,0
+SGMO.US,D,20050808,000000,4.32,4.32,4.2,4.2,46390,0
+SGMO.US,D,20050809,000000,4.2,4.28,4.2,4.28,27720,0
+SGMO.US,D,20050810,000000,4.29,4.29,4.19,4.23,48687,0
+SGMO.US,D,20050811,000000,4.25,4.25,4.12,4.19,15138,0
+SGMO.US,D,20050812,000000,4.1,4.19,4,4.19,16169,0
+SGMO.US,D,20050815,000000,4.11,4.44,4.11,4.29,20086,0
+SGMO.US,D,20050816,000000,4.29,4.4,4.23,4.3,14695,0
+SGMO.US,D,20050817,000000,4.41,4.41,4.08,4.08,28312,0
+SGMO.US,D,20050818,000000,4.02,4.12,4,4.03,14402,0
+SGMO.US,D,20050819,000000,3.99,4.18,3.99,4,25266,0
+SGMO.US,D,20050822,000000,4.04,4.04,3.95,3.95,53410,0
+SGMO.US,D,20050823,000000,3.96,3.97,3.85,3.92,28347,0
+SGMO.US,D,20050824,000000,3.87,4.05,3.86,4.05,34615,0
+SGMO.US,D,20050825,000000,4.01,4.04,3.95,4,22398,0
+SGMO.US,D,20050826,000000,4.05,4.21,4,4.15,20866,0
+SGMO.US,D,20050829,000000,4.24,4.3,4.08,4.3,45046,0
+SGMO.US,D,20050830,000000,4.25,4.35,4.13,4.29,72692,0
+SGMO.US,D,20050831,000000,4.26,4.33,4.01,4.25,109731,0
+SGMO.US,D,20050901,000000,4.1,4.3,4.03,4.05,27400,0
+SGMO.US,D,20050902,000000,4.03,4.06,4.03,4.03,17605,0
+SGMO.US,D,20050906,000000,4.03,4.17,4.03,4.15,13809,0
+SGMO.US,D,20050907,000000,4.25,4.39,4.09,4.33,89542,0
+SGMO.US,D,20050908,000000,4.24,4.49,4.23,4.42,42890,0
+SGMO.US,D,20050909,000000,4.43,4.5,4.43,4.48,22000,0
+SGMO.US,D,20050912,000000,4.4,4.45,4.28,4.35,19555,0
+SGMO.US,D,20050913,000000,4.33,4.53,4.3,4.52,26066,0
+SGMO.US,D,20050914,000000,4.45,4.7,4.4,4.53,101548,0
+SGMO.US,D,20050915,000000,4.5,4.65,4.5,4.55,46101,0
+SGMO.US,D,20050916,000000,4.57,4.9,4.54,4.86,83798,0
+SGMO.US,D,20050919,000000,4.9,4.95,4.5,4.69,34127,0
+SGMO.US,D,20050920,000000,4.75,4.75,4.5,4.58,60068,0
+SGMO.US,D,20050921,000000,4.54,4.7,4.32,4.61,36035,0
+SGMO.US,D,20050922,000000,4.6,4.72,4.51,4.68,30300,0
+SGMO.US,D,20050923,000000,4.76,4.9,4.65,4.73,113490,0
+SGMO.US,D,20050926,000000,4.7,4.75,4.5,4.53,28141,0
+SGMO.US,D,20050927,000000,4.53,4.56,4.32,4.4,38949,0
+SGMO.US,D,20050928,000000,4.42,4.42,4.31,4.34,29364,0
+SGMO.US,D,20050929,000000,4.3,4.82,4.3,4.36,53840,0
+SGMO.US,D,20050930,000000,4.4,4.6,4.32,4.39,39947,0
+SGMO.US,D,20051003,000000,4.3,4.75,4.3,4.43,90262,0
+SGMO.US,D,20051004,000000,4.41,4.61,4.41,4.54,67998,0
+SGMO.US,D,20051005,000000,4.79,4.79,4.5,4.52,118658,0
+SGMO.US,D,20051006,000000,4.53,4.66,4.3,4.39,98885,0
+SGMO.US,D,20051007,000000,4.28,4.65,4.28,4.46,47862,0
+SGMO.US,D,20051010,000000,4.46,4.53,4.35,4.53,31787,0
+SGMO.US,D,20051011,000000,4.49,4.5,4.35,4.36,15100,0
+SGMO.US,D,20051012,000000,4.38,4.73,4.35,4.4,17304,0
+SGMO.US,D,20051013,000000,4.45,4.45,4.3,4.37,28050,0
+SGMO.US,D,20051014,000000,4.32,4.38,4.3,4.35,6600,0
+SGMO.US,D,20051017,000000,4.34,4.4,4.31,4.38,6118,0
+SGMO.US,D,20051018,000000,4.35,4.78,4.33,4.6,22968,0
+SGMO.US,D,20051019,000000,4.64,4.64,4.52,4.53,24350,0
+SGMO.US,D,20051020,000000,4.52,4.8,4.51,4.65,56906,0
+SGMO.US,D,20051021,000000,4.68,4.73,4.63,4.7,15805,0
+SGMO.US,D,20051024,000000,4.74,4.74,4.59,4.71,7940,0
+SGMO.US,D,20051025,000000,4.63,4.63,4.56,4.57,2750,0
+SGMO.US,D,20051026,000000,4.57,4.74,4.57,4.74,13300,0
+SGMO.US,D,20051027,000000,4.68,4.75,4.42,4.49,36260,0
+SGMO.US,D,20051028,000000,4.65,4.65,4.39,4.42,16380,0
+SGMO.US,D,20051031,000000,4.35,4.67,4.3,4.67,27854,0
+SGMO.US,D,20051101,000000,4.65,4.65,4.57,4.62,22243,0
+SGMO.US,D,20051102,000000,4.7,4.7,4.43,4.54,91810,0
+SGMO.US,D,20051103,000000,4.6,4.6,4.3,4.38,18025,0
+SGMO.US,D,20051104,000000,4.38,4.58,4.21,4.37,26770,0
+SGMO.US,D,20051107,000000,4.43,4.47,4.3,4.3,24730,0
+SGMO.US,D,20051108,000000,4.28,4.35,4.24,4.29,19477,0
+SGMO.US,D,20051109,000000,4.28,4.36,4.27,4.3,15624,0
+SGMO.US,D,20051110,000000,4.23,4.34,4.15,4.3,19073,0
+SGMO.US,D,20051111,000000,4.21,4.36,4.2,4.3,26535,0
+SGMO.US,D,20051114,000000,4.27,4.3,4.09,4.15,25413,0
+SGMO.US,D,20051115,000000,4.07,4.1,3.94,4,119920,0
+SGMO.US,D,20051116,000000,4.05,4.05,3.8,3.94,174867,0
+SGMO.US,D,20051117,000000,3.89,4.05,3.89,3.99,92867,0
+SGMO.US,D,20051118,000000,3.98,4.05,3.97,4.05,80609,0
+SGMO.US,D,20051121,000000,3.96,4.35,3.96,4,66603,0
+SGMO.US,D,20051122,000000,4,4.16,3.95,4,43536,0
+SGMO.US,D,20051123,000000,4,4.13,3.85,3.9,61624,0
+SGMO.US,D,20051125,000000,3.96,3.97,3.9,3.91,3834,0
+SGMO.US,D,20051128,000000,3.9,4.05,3.85,3.98,39291,0
+SGMO.US,D,20051129,000000,3.98,4.15,3.86,3.9,31071,0
+SGMO.US,D,20051130,000000,3.91,3.98,3.9,3.95,15192,0
+SGMO.US,D,20051201,000000,3.93,3.95,3.85,3.85,38040,0
+SGMO.US,D,20051202,000000,3.79,3.94,3.79,3.94,103440,0
+SGMO.US,D,20051205,000000,3.86,3.96,3.71,3.96,143455,0
+SGMO.US,D,20051206,000000,3.99,4.14,3.92,4,82292,0
+SGMO.US,D,20051207,000000,4.14,4.14,3.9,4.1,65294,0
+SGMO.US,D,20051208,000000,4.04,4.22,3.96,4.18,59700,0
+SGMO.US,D,20051209,000000,4.23,4.23,4,4.15,138000,0
+SGMO.US,D,20051212,000000,4.15,4.16,4.05,4.11,44760,0
+SGMO.US,D,20051213,000000,4.03,4.1,3.9,3.99,61960,0
+SGMO.US,D,20051214,000000,3.91,4.05,3.9,3.97,66696,0
+SGMO.US,D,20051215,000000,4.03,4.05,3.98,3.99,33317,0
+SGMO.US,D,20051216,000000,3.95,3.99,3.9,3.9,20906,0
+SGMO.US,D,20051219,000000,4.59,4.86,4.16,4.26,1267247,0
+SGMO.US,D,20051220,000000,4.3,4.38,4.09,4.1,163770,0
+SGMO.US,D,20051221,000000,4.1,4.3,4.05,4.21,82512,0
+SGMO.US,D,20051222,000000,4.19,4.24,4.1,4.13,64310,0
+SGMO.US,D,20051223,000000,4.15,4.19,4.1,4.15,55355,0
+SGMO.US,D,20051227,000000,4.12,4.2,4,4.01,80294,0
+SGMO.US,D,20051228,000000,4.01,4.15,3.91,4.06,105451,0
+SGMO.US,D,20051229,000000,3.93,4.35,3.93,3.98,116516,0
+SGMO.US,D,20051230,000000,4.02,4.15,3.96,4.03,62648,0
+SGMO.US,D,20060103,000000,4.1,4.17,4.05,4.1,42043,0
+SGMO.US,D,20060104,000000,4.2,4.46,4.15,4.28,166970,0
+SGMO.US,D,20060105,000000,4.46,4.46,4.11,4.16,75277,0
+SGMO.US,D,20060106,000000,4.25,4.59,4.22,4.49,205162,0
+SGMO.US,D,20060109,000000,4.6,4.6,4.4,4.48,201495,0
+SGMO.US,D,20060110,000000,4.53,4.66,4.46,4.59,80763,0
+SGMO.US,D,20060111,000000,4.62,5.02,4.55,5,385900,0
+SGMO.US,D,20060112,000000,5,5.05,4.59,4.59,130046,0
+SGMO.US,D,20060113,000000,5.05,5.05,4.64,4.79,105598,0
+SGMO.US,D,20060117,000000,4.94,5.03,4.8,4.93,179134,0
+SGMO.US,D,20060118,000000,4.88,4.95,4.83,4.89,36685,0
+SGMO.US,D,20060119,000000,4.89,4.94,4.7,4.89,236542,0
+SGMO.US,D,20060120,000000,4.76,4.91,4.75,4.8,114392,0
+SGMO.US,D,20060123,000000,4.85,4.9,4.76,4.83,42346,0
+SGMO.US,D,20060124,000000,4.78,4.9,4.7,4.71,49200,0
+SGMO.US,D,20060125,000000,4.91,4.93,4.75,4.85,234049,0
+SGMO.US,D,20060126,000000,4.85,4.89,4.77,4.8,36517,0
+SGMO.US,D,20060127,000000,4.82,4.92,4.53,4.63,107597,0
+SGMO.US,D,20060130,000000,4.59,4.71,4.56,4.58,45900,0
+SGMO.US,D,20060131,000000,4.6,4.81,4.58,4.81,106637,0
+SGMO.US,D,20060201,000000,4.76,4.78,4.58,4.59,46666,0
+SGMO.US,D,20060202,000000,4.6,4.66,4.46,4.6,334812,0
+SGMO.US,D,20060203,000000,4.63,4.63,4.47,4.62,83050,0
+SGMO.US,D,20060206,000000,4.58,4.66,4.45,4.55,104895,0
+SGMO.US,D,20060207,000000,4.45,4.6,4.45,4.6,171838,0
+SGMO.US,D,20060208,000000,4.57,4.91,4.57,4.85,45430,0
+SGMO.US,D,20060209,000000,4.9,5.39,4.88,5.3,345897,0
+SGMO.US,D,20060210,000000,5.38,5.5,5.11,5.45,235062,0
+SGMO.US,D,20060213,000000,5.5,5.5,5.16,5.16,77708,0
+SGMO.US,D,20060214,000000,5.2,5.36,5.01,5.19,79172,0
+SGMO.US,D,20060215,000000,5.1,5.25,5.06,5.17,42260,0
+SGMO.US,D,20060216,000000,5.21,5.32,5.13,5.32,61899,0
+SGMO.US,D,20060217,000000,5.35,5.54,5.24,5.54,91245,0
+SGMO.US,D,20060221,000000,5.48,5.88,5.41,5.75,199394,0
+SGMO.US,D,20060222,000000,5.83,5.89,5.7,5.75,93744,0
+SGMO.US,D,20060223,000000,5.75,5.85,5.65,5.79,68589,0
+SGMO.US,D,20060224,000000,5.85,6.1,5.74,6.03,210795,0
+SGMO.US,D,20060227,000000,6.08,6.19,6.05,6.17,157776,0
+SGMO.US,D,20060228,000000,6.2,6.37,6.11,6.37,147949,0
+SGMO.US,D,20060301,000000,6.34,6.69,6.33,6.69,192222,0
+SGMO.US,D,20060302,000000,6.7,6.73,6.65,6.68,118331,0
+SGMO.US,D,20060303,000000,6.66,6.66,6.35,6.36,173556,0
+SGMO.US,D,20060306,000000,6.42,6.42,6.12,6.21,106903,0
+SGMO.US,D,20060307,000000,6.24,6.24,5.88,5.89,60364,0
+SGMO.US,D,20060308,000000,5.85,6.09,5.56,6.07,124387,0
+SGMO.US,D,20060309,000000,6.07,6.07,5.87,5.93,32764,0
+SGMO.US,D,20060310,000000,5.97,6.01,5.73,5.78,39230,0
+SGMO.US,D,20060313,000000,5.83,5.83,5.63,5.74,99399,0
+SGMO.US,D,20060314,000000,5.7,5.79,5.55,5.71,50204,0
+SGMO.US,D,20060315,000000,5.67,5.8,5.65,5.72,46748,0
+SGMO.US,D,20060316,000000,5.75,5.95,5.73,5.85,53830,0
+SGMO.US,D,20060317,000000,5.88,5.99,5.8,5.86,69330,0
+SGMO.US,D,20060320,000000,5.84,5.98,5.79,5.83,28876,0
+SGMO.US,D,20060321,000000,6,6.04,5.87,5.94,83541,0
+SGMO.US,D,20060322,000000,5.94,5.94,5.6,5.64,73417,0
+SGMO.US,D,20060323,000000,5.68,5.8,5.6,5.66,44206,0
+SGMO.US,D,20060324,000000,5.62,5.62,5.35,5.55,70726,0
+SGMO.US,D,20060327,000000,5.53,5.69,5.46,5.56,35715,0
+SGMO.US,D,20060328,000000,5.59,5.65,5.56,5.59,15875,0
+SGMO.US,D,20060329,000000,5.75,6,5.67,5.81,81886,0
+SGMO.US,D,20060330,000000,5.82,5.95,5.63,5.63,62035,0
+SGMO.US,D,20060331,000000,5.61,5.95,5.6,5.95,87125,0
+SGMO.US,D,20060403,000000,5.95,5.95,5.87,5.95,74234,0
+SGMO.US,D,20060404,000000,5.91,5.95,5.8,5.87,54451,0
+SGMO.US,D,20060405,000000,5.8,5.95,5.8,5.88,27882,0
+SGMO.US,D,20060406,000000,5.86,6.06,5.53,5.8,176136,0
+SGMO.US,D,20060407,000000,5.76,5.9,5.28,5.43,95161,0
+SGMO.US,D,20060410,000000,5.45,5.63,5.4,5.5,47515,0
+SGMO.US,D,20060411,000000,5.52,5.6,5.35,5.36,75269,0
+SGMO.US,D,20060412,000000,5.35,5.4,5.03,5.06,79561,0
+SGMO.US,D,20060413,000000,5.08,5.31,4.93,5.24,108993,0
+SGMO.US,D,20060417,000000,5.36,5.75,5.29,5.55,131286,0
+SGMO.US,D,20060418,000000,5.57,5.7,5.4,5.51,66362,0
+SGMO.US,D,20060419,000000,5.49,5.55,5.27,5.39,77918,0
+SGMO.US,D,20060420,000000,5.41,5.55,5.27,5.38,48870,0
+SGMO.US,D,20060421,000000,5.41,5.69,5.37,5.69,39917,0
+SGMO.US,D,20060424,000000,5.7,5.7,5.5,5.6,25337,0
+SGMO.US,D,20060425,000000,5.65,5.65,5.22,5.4,43883,0
+SGMO.US,D,20060426,000000,5.42,5.64,5.24,5.51,41769,0
+SGMO.US,D,20060427,000000,5.56,5.56,5.22,5.22,29698,0
+SGMO.US,D,20060428,000000,5.18,5.4,5.18,5.33,23139,0
+SGMO.US,D,20060501,000000,5.4,5.4,5.22,5.22,19568,0
+SGMO.US,D,20060502,000000,5.23,5.34,5.1,5.19,73181,0
+SGMO.US,D,20060503,000000,5.2,5.31,5.11,5.19,51495,0
+SGMO.US,D,20060504,000000,5.16,5.38,5.16,5.25,50300,0
+SGMO.US,D,20060505,000000,5.25,5.35,5.25,5.25,34467,0
+SGMO.US,D,20060508,000000,5.31,5.42,5.12,5.12,28686,0
+SGMO.US,D,20060509,000000,5.15,5.28,5.06,5.12,54347,0
+SGMO.US,D,20060510,000000,5.14,5.18,5.11,5.14,23347,0
+SGMO.US,D,20060511,000000,5.17,5.29,5.02,5.18,49669,0
+SGMO.US,D,20060512,000000,5.21,5.21,5.01,5.13,29087,0
+SGMO.US,D,20060515,000000,5.1,5.25,5,5.14,38554,0
+SGMO.US,D,20060516,000000,5.15,5.18,5,5.09,29950,0
+SGMO.US,D,20060517,000000,5.14,5.14,4.72,4.75,82942,0
+SGMO.US,D,20060518,000000,4.78,4.84,4.65,4.75,42300,0
+SGMO.US,D,20060519,000000,4.74,4.74,4.5,4.59,89885,0
+SGMO.US,D,20060522,000000,4.5,5.15,4.5,4.95,145451,0
+SGMO.US,D,20060523,000000,4.95,4.98,4.73,4.73,35818,0
+SGMO.US,D,20060524,000000,5.22,5.65,5.22,5.6,534029,0
+SGMO.US,D,20060525,000000,5.84,6.12,5.6,6.03,652207,0
+SGMO.US,D,20060526,000000,6.64,7.07,6.23,6.35,2897442,0
+SGMO.US,D,20060530,000000,6.68,6.75,6.25,6.6,1054627,0
+SGMO.US,D,20060531,000000,6.85,7.7,6.71,7.6,1462043,0
+SGMO.US,D,20060601,000000,7.8,8.28,6.85,6.98,2607623,0
+SGMO.US,D,20060602,000000,7.02,7.5,6.7,7.46,904023,0
+SGMO.US,D,20060605,000000,7.49,7.95,7.3,7.71,729623,0
+SGMO.US,D,20060606,000000,7.71,7.71,7.3,7.69,358043,0
+SGMO.US,D,20060607,000000,7.75,7.86,7.5,7.73,319055,0
+SGMO.US,D,20060608,000000,7.69,7.69,6.85,7.22,561115,0
+SGMO.US,D,20060609,000000,7.25,7.47,7.16,7.34,175234,0
+SGMO.US,D,20060612,000000,7.47,7.58,6.9,7.11,407413,0
+SGMO.US,D,20060613,000000,7.08,7.1,6.56,6.65,343347,0
+SGMO.US,D,20060614,000000,6.63,7.05,6.56,6.94,213892,0
+SGMO.US,D,20060615,000000,7.02,7.35,6.9,7.35,190054,0
+SGMO.US,D,20060616,000000,6.88,6.98,6.53,6.63,807902,0
+SGMO.US,D,20060619,000000,6.65,6.7,6.21,6.25,395551,0
+SGMO.US,D,20060620,000000,6.25,6.33,5.96,6,360839,0
+SGMO.US,D,20060621,000000,6,6.46,5.95,6.43,272827,0
+SGMO.US,D,20060622,000000,6.46,6.61,6.1,6.26,183158,0
+SGMO.US,D,20060623,000000,6.28,6.39,6.04,6.04,304579,0
+SGMO.US,D,20060626,000000,6.05,6.27,6.05,6.16,210045,0
+SGMO.US,D,20060627,000000,6.21,6.24,5.89,6.04,276500,0
+SGMO.US,D,20060628,000000,6.05,6.12,5.85,6.03,155733,0
+SGMO.US,D,20060629,000000,6.1,6.46,5.94,5.94,612336,0
+SGMO.US,D,20060630,000000,6.02,6.1,5.9,5.9,2748579,0
+SGMO.US,D,20060703,000000,5.87,6.16,5.84,6.12,88831,0
+SGMO.US,D,20060705,000000,6,6.15,5.87,6.05,185392,0
+SGMO.US,D,20060706,000000,6.11,6.24,6.01,6.04,163747,0
+SGMO.US,D,20060707,000000,6.04,6.13,5.87,5.88,114027,0
+SGMO.US,D,20060710,000000,5.85,5.95,5.25,5.3,321756,0
+SGMO.US,D,20060711,000000,5.3,5.34,5.12,5.32,282536,0
+SGMO.US,D,20060712,000000,5.35,5.47,5.29,5.3,154789,0
+SGMO.US,D,20060713,000000,5.32,5.51,5.11,5.17,153239,0
+SGMO.US,D,20060714,000000,5.14,5.17,4.86,4.98,241117,0
+SGMO.US,D,20060717,000000,4.95,5.09,4.85,4.91,171407,0
+SGMO.US,D,20060718,000000,4.9,5.04,4.67,4.85,152296,0
+SGMO.US,D,20060719,000000,4.82,5.1,4.81,5.04,112062,0
+SGMO.US,D,20060720,000000,5.09,5.09,4.71,4.75,129650,0
+SGMO.US,D,20060721,000000,4.71,4.73,4.6,4.61,90650,0
+SGMO.US,D,20060724,000000,4.6,4.94,4.6,4.85,144521,0
+SGMO.US,D,20060725,000000,4.94,5.24,4.64,4.96,142861,0
+SGMO.US,D,20060726,000000,4.97,5.14,4.73,4.73,108889,0
+SGMO.US,D,20060727,000000,4.72,4.86,4.62,4.67,153741,0
+SGMO.US,D,20060728,000000,4.74,4.98,4.64,4.69,172968,0
+SGMO.US,D,20060731,000000,4.7,4.8,4.65,4.72,125567,0
+SGMO.US,D,20060801,000000,4.73,4.92,4.69,4.79,63762,0
+SGMO.US,D,20060802,000000,4.84,5.1,4.84,4.9,114382,0
+SGMO.US,D,20060803,000000,4.9,5.12,4.75,5.08,72109,0
+SGMO.US,D,20060804,000000,5.1,5.3,4.99,5.19,143649,0
+SGMO.US,D,20060807,000000,5.15,5.29,4.72,4.87,196914,0
+SGMO.US,D,20060808,000000,4.85,4.94,4.66,4.66,101666,0
+SGMO.US,D,20060809,000000,4.7,4.85,4.26,4.38,269895,0
+SGMO.US,D,20060810,000000,4.34,4.51,4.31,4.49,114456,0
+SGMO.US,D,20060811,000000,4.46,4.52,4.3,4.43,90863,0
+SGMO.US,D,20060814,000000,4.41,4.62,4.35,4.49,187730,0
+SGMO.US,D,20060815,000000,4.73,4.75,4.45,4.59,115334,0
+SGMO.US,D,20060816,000000,4.78,4.78,4.59,4.74,84387,0
+SGMO.US,D,20060817,000000,4.75,4.76,4.56,4.69,75771,0
+SGMO.US,D,20060818,000000,4.73,4.8,4.45,4.8,127483,0
+SGMO.US,D,20060821,000000,4.74,5.06,4.74,4.98,184918,0
+SGMO.US,D,20060822,000000,4.95,5.03,4.78,4.89,100641,0
+SGMO.US,D,20060823,000000,4.92,5.01,4.79,4.95,85851,0
+SGMO.US,D,20060824,000000,5.03,5.36,4.97,5.22,282689,0
+SGMO.US,D,20060825,000000,5.18,5.23,5.12,5.2,163307,0
+SGMO.US,D,20060828,000000,5.17,5.41,5.13,5.27,65653,0
+SGMO.US,D,20060829,000000,5.27,5.45,5.2,5.4,91891,0
+SGMO.US,D,20060830,000000,5.37,5.45,5.27,5.35,74031,0
+SGMO.US,D,20060831,000000,5.38,5.7,5.29,5.53,237870,0
+SGMO.US,D,20060901,000000,5.54,5.67,5.38,5.46,79390,0
+SGMO.US,D,20060905,000000,5.48,5.61,5.45,5.5,118386,0
+SGMO.US,D,20060906,000000,5.45,5.57,5.38,5.43,101133,0
+SGMO.US,D,20060907,000000,5.4,5.46,5.1,5.11,95221,0
+SGMO.US,D,20060908,000000,5.14,5.24,4.95,4.99,65662,0
+SGMO.US,D,20060911,000000,4.94,5.16,4.93,5.05,43090,0
+SGMO.US,D,20060912,000000,5.08,5.15,5,5.07,38024,0
+SGMO.US,D,20060913,000000,5.04,5.27,5,5.09,51408,0
+SGMO.US,D,20060914,000000,5.07,5.12,4.98,5.03,89562,0
+SGMO.US,D,20060915,000000,5.05,5.14,4.94,4.94,186706,0
+SGMO.US,D,20060918,000000,5.05,5.05,4.83,4.88,55951,0
+SGMO.US,D,20060919,000000,4.87,4.89,4.75,4.87,64045,0
+SGMO.US,D,20060920,000000,4.93,5.03,4.79,4.82,60894,0
+SGMO.US,D,20060921,000000,4.85,5.07,4.79,4.81,67565,0
+SGMO.US,D,20060922,000000,4.77,4.89,4.69,4.8,64326,0
+SGMO.US,D,20060925,000000,4.81,4.87,4.61,4.65,88418,0
+SGMO.US,D,20060926,000000,4.65,5.14,4.65,5.12,172197,0
+SGMO.US,D,20060927,000000,5.12,5.39,5.03,5.38,110254,0
+SGMO.US,D,20060928,000000,6.07,6.15,5.38,5.41,2910536,0
+SGMO.US,D,20060929,000000,5.4,5.78,5.09,5.56,638000,0
+SGMO.US,D,20061002,000000,5.6,5.6,5.3,5.3,176862,0
+SGMO.US,D,20061003,000000,5.32,5.32,4.95,4.96,282873,0
+SGMO.US,D,20061004,000000,4.98,4.99,4.76,4.93,172383,0
+SGMO.US,D,20061005,000000,4.93,5.17,4.93,5.07,208576,0
+SGMO.US,D,20061006,000000,5.1,5.1,4.9,5,136056,0
+SGMO.US,D,20061009,000000,5.01,5.3,4.97,5.27,100412,0
+SGMO.US,D,20061010,000000,5.23,5.27,5.09,5.12,65876,0
+SGMO.US,D,20061011,000000,5.13,5.28,5.1,5.22,112049,0
+SGMO.US,D,20061012,000000,5.27,5.48,5.26,5.48,260313,0
+SGMO.US,D,20061013,000000,5.47,5.52,5.39,5.46,106423,0
+SGMO.US,D,20061016,000000,5.5,5.55,5.4,5.45,101807,0
+SGMO.US,D,20061017,000000,5.44,5.55,5.28,5.44,119985,0
+SGMO.US,D,20061018,000000,5.49,5.5,5.38,5.4,70218,0
+SGMO.US,D,20061019,000000,5.37,5.47,5.25,5.35,104218,0
+SGMO.US,D,20061020,000000,5.38,5.4,5.23,5.32,79854,0
+SGMO.US,D,20061023,000000,5.32,5.39,5.11,5.16,65170,0
+SGMO.US,D,20061024,000000,5.16,5.24,5,5.02,78203,0
+SGMO.US,D,20061025,000000,5.05,5.13,5,5.04,87958,0
+SGMO.US,D,20061026,000000,5.14,5.3,5.09,5.24,170204,0
+SGMO.US,D,20061027,000000,5.2,5.35,5.1,5.14,66749,0
+SGMO.US,D,20061030,000000,5.09,5.27,5,5.27,56646,0
+SGMO.US,D,20061031,000000,5.49,5.77,5.36,5.61,462056,0
+SGMO.US,D,20061101,000000,5.65,5.74,5.5,5.62,309736,0
+SGMO.US,D,20061102,000000,5.55,5.7,5.31,5.42,220009,0
+SGMO.US,D,20061103,000000,5.52,5.69,5.46,5.48,80296,0
+SGMO.US,D,20061106,000000,5.49,5.55,5.45,5.49,76627,0
+SGMO.US,D,20061107,000000,5.45,5.7,5.45,5.48,124035,0
+SGMO.US,D,20061108,000000,5.41,5.66,5.4,5.43,99361,0
+SGMO.US,D,20061109,000000,5.54,5.57,5.29,5.39,204496,0
+SGMO.US,D,20061110,000000,5.37,5.43,5.17,5.22,106786,0
+SGMO.US,D,20061113,000000,5.25,5.37,5.1,5.17,126719,0
+SGMO.US,D,20061114,000000,5.17,5.41,5.16,5.4,123808,0
+SGMO.US,D,20061115,000000,5.42,5.53,5.33,5.47,179316,0
+SGMO.US,D,20061116,000000,5.52,6.33,5.52,5.96,700111,0
+SGMO.US,D,20061117,000000,5.94,6.11,5.74,6.1,248853,0
+SGMO.US,D,20061120,000000,6.12,6.6,6.1,6.57,345888,0
+SGMO.US,D,20061121,000000,6.62,6.95,6.47,6.81,670143,0
+SGMO.US,D,20061122,000000,6.94,7.54,6.58,7.52,725610,0
+SGMO.US,D,20061124,000000,7.9,8.16,7.77,7.87,1138948,0
+SGMO.US,D,20061127,000000,8,8.1,7.51,7.62,788242,0
+SGMO.US,D,20061128,000000,7.64,7.93,7.52,7.74,438621,0
+SGMO.US,D,20061129,000000,8,8.05,7.8,8,507421,0
+SGMO.US,D,20061130,000000,7.96,8.04,7.8,7.91,343996,0
+SGMO.US,D,20061201,000000,7.92,8,7.31,7.45,722124,0
+SGMO.US,D,20061204,000000,7.49,7.64,7.19,7.56,653386,0
+SGMO.US,D,20061205,000000,7.55,7.59,7.41,7.55,265417,0
+SGMO.US,D,20061206,000000,7.51,7.55,7.3,7.34,241364,0
+SGMO.US,D,20061207,000000,7.5,8.02,6.98,7,1349543,0
+SGMO.US,D,20061208,000000,7.11,7.13,6.95,7.01,659311,0
+SGMO.US,D,20061211,000000,7.21,7.21,6.95,7.04,884696,0
+SGMO.US,D,20061212,000000,7.01,7.05,6.68,6.8,351689,0
+SGMO.US,D,20061213,000000,6.81,6.95,6.8,6.82,115419,0
+SGMO.US,D,20061214,000000,6.86,6.93,6.66,6.72,237238,0
+SGMO.US,D,20061215,000000,6.72,6.74,6.27,6.31,590865,0
+SGMO.US,D,20061218,000000,6.38,6.56,6.19,6.38,331737,0
+SGMO.US,D,20061219,000000,6.41,6.45,6.08,6.22,454001,0
+SGMO.US,D,20061220,000000,6.29,6.36,6.13,6.28,249136,0
+SGMO.US,D,20061221,000000,6.35,6.38,6.16,6.24,185121,0
+SGMO.US,D,20061222,000000,6.25,6.45,5.82,6.42,572058,0
+SGMO.US,D,20061226,000000,6.38,6.58,6.23,6.36,262121,0
+SGMO.US,D,20061227,000000,6.35,6.56,6.32,6.52,220912,0
+SGMO.US,D,20061228,000000,6.7,6.76,6.49,6.68,314836,0
+SGMO.US,D,20061229,000000,6.7,6.7,6.45,6.6,214779,0
+SGMO.US,D,20070103,000000,6.72,6.75,6.43,6.6,350565,0
+SGMO.US,D,20070104,000000,6.61,6.65,6.5,6.56,210140,0
+SGMO.US,D,20070105,000000,7.07,7.07,6.58,6.58,580264,0
+SGMO.US,D,20070108,000000,6.67,6.78,6.31,6.71,373915,0
+SGMO.US,D,20070109,000000,6.69,6.76,6.4,6.44,211187,0
+SGMO.US,D,20070110,000000,6.44,6.53,6.19,6.3,252845,0
+SGMO.US,D,20070111,000000,6.37,6.44,6.23,6.32,244324,0
+SGMO.US,D,20070112,000000,6.31,6.39,6.18,6.33,215794,0
+SGMO.US,D,20070116,000000,6.5,6.5,6.25,6.32,235452,0
+SGMO.US,D,20070117,000000,6.32,6.85,6.32,6.8,611855,0
+SGMO.US,D,20070118,000000,6.83,6.9,6.66,6.72,698875,0
+SGMO.US,D,20070119,000000,6.7,6.91,6.64,6.9,645236,0
+SGMO.US,D,20070122,000000,6.9,7.13,6.83,6.92,310937,0
+SGMO.US,D,20070123,000000,6.94,7.29,6.9,7.03,517365,0
+SGMO.US,D,20070124,000000,7.03,7.1,6.95,6.99,267903,0
+SGMO.US,D,20070125,000000,7.01,7.04,6.94,6.96,249462,0
+SGMO.US,D,20070126,000000,7.01,7.03,6.76,6.87,420226,0
+SGMO.US,D,20070129,000000,6.95,7.14,6.89,7.07,236271,0
+SGMO.US,D,20070130,000000,7.07,7.45,7.07,7.43,319516,0
+SGMO.US,D,20070131,000000,7.39,7.82,7.38,7.6,658897,0
+SGMO.US,D,20070201,000000,7.61,8.5,7.51,8.1,3262426,0
+SGMO.US,D,20070202,000000,8.39,8.84,8.25,8.79,2043953,0
+SGMO.US,D,20070205,000000,8.8,8.82,8.27,8.53,1046900,0
+SGMO.US,D,20070206,000000,8.45,8.65,8.42,8.5,565540,0
+SGMO.US,D,20070207,000000,8.51,8.89,8.51,8.85,616946,0
+SGMO.US,D,20070208,000000,8.85,8.86,8.64,8.7,503432,0
+SGMO.US,D,20070209,000000,8.5,8.78,8.35,8.4,781084,0
+SGMO.US,D,20070212,000000,8.4,8.4,7.94,8.04,606772,0
+SGMO.US,D,20070213,000000,8.03,8.27,7.97,8.17,359460,0
+SGMO.US,D,20070214,000000,8.17,8.38,8.17,8.24,287272,0
+SGMO.US,D,20070215,000000,8.23,8.23,7.9,7.92,452699,0
+SGMO.US,D,20070216,000000,7.92,8.06,7.6,7.92,536343,0
+SGMO.US,D,20070220,000000,8.01,8.01,7.84,7.93,552377,0
+SGMO.US,D,20070221,000000,7.88,7.99,7.76,7.77,252406,0
+SGMO.US,D,20070222,000000,7.76,7.87,7.68,7.71,387263,0
+SGMO.US,D,20070223,000000,7.71,7.8,7.61,7.72,202960,0
+SGMO.US,D,20070226,000000,7.72,7.76,7.5,7.53,217999,0
+SGMO.US,D,20070227,000000,7.49,7.49,7.05,7.36,788666,0
+SGMO.US,D,20070228,000000,7.34,7.34,7,7.06,541237,0
+SGMO.US,D,20070301,000000,7.15,7.37,6.8,7.15,626438,0
+SGMO.US,D,20070302,000000,7.24,7.33,6.93,6.93,539487,0
+SGMO.US,D,20070305,000000,6.9,6.91,6.56,6.6,358962,0
+SGMO.US,D,20070306,000000,6.59,6.95,6.51,6.92,376955,0
+SGMO.US,D,20070307,000000,7,7.05,6.75,6.82,330051,0
+SGMO.US,D,20070308,000000,6.95,7.1,6.79,6.83,217883,0
+SGMO.US,D,20070309,000000,6.92,7.07,6.92,7.05,195335,0
+SGMO.US,D,20070312,000000,7.05,7.09,6.98,7.09,195099,0
+SGMO.US,D,20070313,000000,7.03,7.05,6.71,6.75,321691,0
+SGMO.US,D,20070314,000000,6.72,6.82,6.59,6.78,230759,0
+SGMO.US,D,20070315,000000,6.76,6.81,6.58,6.59,298363,0
+SGMO.US,D,20070316,000000,6.58,6.68,6.15,6.22,691699,0
+SGMO.US,D,20070319,000000,6.29,6.59,6.27,6.48,397850,0
+SGMO.US,D,20070320,000000,6.55,6.63,6.29,6.45,215216,0
+SGMO.US,D,20070321,000000,6.5,6.91,6.48,6.8,245195,0
+SGMO.US,D,20070322,000000,6.86,6.99,6.82,6.82,160660,0
+SGMO.US,D,20070323,000000,6.82,6.95,6.7,6.73,141272,0
+SGMO.US,D,20070326,000000,6.77,6.77,6.53,6.69,164842,0
+SGMO.US,D,20070327,000000,6.64,6.75,6.62,6.66,155391,0
+SGMO.US,D,20070328,000000,6.63,6.65,6.55,6.58,113961,0
+SGMO.US,D,20070329,000000,6.64,6.72,6.42,6.51,143394,0
+SGMO.US,D,20070330,000000,6.57,6.89,6.53,6.8,201217,0
+SGMO.US,D,20070402,000000,6.79,6.8,6.49,6.57,177094,0
+SGMO.US,D,20070403,000000,6.61,6.8,6.59,6.75,175903,0
+SGMO.US,D,20070404,000000,6.78,6.79,6.55,6.76,185591,0
+SGMO.US,D,20070405,000000,6.76,6.83,6.66,6.74,152566,0
+SGMO.US,D,20070409,000000,6.74,6.88,6.71,6.79,206438,0
+SGMO.US,D,20070410,000000,6.84,7.47,6.83,7.14,378631,0
+SGMO.US,D,20070411,000000,7.13,7.29,6.92,7.07,285939,0
+SGMO.US,D,20070412,000000,7.07,7.45,7,7.19,297785,0
+SGMO.US,D,20070413,000000,7.21,7.31,6.89,6.97,174000,0
+SGMO.US,D,20070416,000000,6.96,7.01,6.61,6.68,266736,0
+SGMO.US,D,20070417,000000,6.65,6.88,6.56,6.63,268079,0
+SGMO.US,D,20070418,000000,6.62,7.1,6.54,6.86,275824,0
+SGMO.US,D,20070419,000000,6.96,7.22,6.75,6.98,219527,0
+SGMO.US,D,20070420,000000,6.98,7.25,6.98,7.14,195100,0
+SGMO.US,D,20070423,000000,7.1,7.26,6.99,6.99,165126,0
+SGMO.US,D,20070424,000000,7.05,7.23,6.9,7.05,285229,0
+SGMO.US,D,20070425,000000,7.12,7.54,7.1,7.53,345174,0
+SGMO.US,D,20070426,000000,7.5,7.92,7.43,7.69,622017,0
+SGMO.US,D,20070427,000000,7.81,7.93,7.56,7.66,508990,0
+SGMO.US,D,20070430,000000,8.25,8.35,7.38,7.43,851706,0
+SGMO.US,D,20070501,000000,7.55,7.59,7.06,7.15,452253,0
+SGMO.US,D,20070502,000000,7.25,7.85,7.23,7.72,1474030,0
+SGMO.US,D,20070503,000000,7.7,7.96,7.61,7.64,764308,0
+SGMO.US,D,20070504,000000,7.67,7.74,7.4,7.61,335374,0
+SGMO.US,D,20070507,000000,7.57,7.77,7.43,7.53,203798,0
+SGMO.US,D,20070508,000000,7.67,7.67,7.23,7.39,261763,0
+SGMO.US,D,20070509,000000,7.64,7.67,7.35,7.55,266712,0
+SGMO.US,D,20070510,000000,7.45,7.48,6.88,6.89,479702,0
+SGMO.US,D,20070511,000000,6.85,7.14,6.76,7.1,435668,0
+SGMO.US,D,20070514,000000,7.1,7.22,6.85,6.88,229598,0
+SGMO.US,D,20070515,000000,6.82,6.91,6.7,6.7,331870,0
+SGMO.US,D,20070516,000000,6.71,6.89,6.66,6.85,285167,0
+SGMO.US,D,20070517,000000,6.82,7.03,6.8,6.92,245904,0
+SGMO.US,D,20070518,000000,6.95,7.13,6.77,7.11,678042,0
+SGMO.US,D,20070521,000000,7.06,7.5,7.01,7.29,428977,0
+SGMO.US,D,20070522,000000,7.4,7.4,7.01,7.09,385354,0
+SGMO.US,D,20070523,000000,7.18,7.18,6.9,7.03,441092,0
+SGMO.US,D,20070524,000000,6.98,7,6.75,6.77,217469,0
+SGMO.US,D,20070525,000000,6.8,6.92,6.73,6.85,123830,0
+SGMO.US,D,20070529,000000,6.85,6.96,6.75,6.77,167886,0
+SGMO.US,D,20070530,000000,6.71,6.98,6.65,6.95,216074,0
+SGMO.US,D,20070531,000000,7.07,7.3,6.91,7.29,499705,0
+SGMO.US,D,20070601,000000,7.33,7.42,6.98,7.04,488455,0
+SGMO.US,D,20070604,000000,7.03,7.2,6.99,7.07,243037,0
+SGMO.US,D,20070605,000000,7.04,7.11,6.9,7.11,314975,0
+SGMO.US,D,20070606,000000,7.11,7.36,7.01,7.29,297249,0
+SGMO.US,D,20070607,000000,7.46,7.51,7.16,7.28,436960,0
+SGMO.US,D,20070608,000000,7.25,7.4,7.1,7.38,293199,0
+SGMO.US,D,20070611,000000,7.4,7.4,7.15,7.25,251748,0
+SGMO.US,D,20070612,000000,7.23,7.3,7.08,7.14,264761,0
+SGMO.US,D,20070613,000000,7.15,7.26,7.05,7.24,240765,0
+SGMO.US,D,20070614,000000,7.27,7.31,7.14,7.31,186174,0
+SGMO.US,D,20070615,000000,7.46,7.9,7.27,7.79,482561,0
+SGMO.US,D,20070618,000000,7.9,8.29,7.86,8.19,983069,0
+SGMO.US,D,20070619,000000,8.14,8.3,8.02,8.12,457560,0
+SGMO.US,D,20070620,000000,8.12,8.66,8.06,8.53,713432,0
+SGMO.US,D,20070621,000000,8.48,8.54,8.25,8.54,513224,0
+SGMO.US,D,20070622,000000,8.45,8.49,8.26,8.47,3428596,0
+SGMO.US,D,20070625,000000,8.5,8.75,8.16,8.26,506655,0
+SGMO.US,D,20070626,000000,8.32,8.43,7.61,7.91,582549,0
+SGMO.US,D,20070627,000000,8.06,8.29,7.92,8.29,244746,0
+SGMO.US,D,20070628,000000,8.25,8.25,8,8.2,178537,0
+SGMO.US,D,20070629,000000,8.2,8.2,8.01,8.12,188582,0
+SGMO.US,D,20070702,000000,8.12,8.5,8.04,8.44,261109,0
+SGMO.US,D,20070703,000000,8.51,8.51,8.3,8.42,221161,0
+SGMO.US,D,20070705,000000,8.42,8.46,8.28,8.42,179018,0
+SGMO.US,D,20070706,000000,8.42,8.42,8.28,8.36,234903,0
+SGMO.US,D,20070709,000000,8.36,8.6,8.36,8.54,372570,0
+SGMO.US,D,20070710,000000,8.6,8.6,8.5,8.55,401885,0
+SGMO.US,D,20070711,000000,8.95,11.4,8.94,10.2,3724121,0
+SGMO.US,D,20070712,000000,10.2,10.55,9.85,10.13,723239,0
+SGMO.US,D,20070713,000000,10.04,10.5,10.04,10.15,475641,0
+SGMO.US,D,20070716,000000,10.15,10.38,9.6,9.76,683755,0
+SGMO.US,D,20070717,000000,9.69,10.04,9.5,9.68,1096985,0
+SGMO.US,D,20070718,000000,9.59,9.81,9.3,9.68,422792,0
+SGMO.US,D,20070719,000000,9.71,9.99,9.71,9.98,387412,0
+SGMO.US,D,20070720,000000,9.98,10,9.66,9.77,293182,0
+SGMO.US,D,20070723,000000,9.66,9.96,9.66,9.81,255035,0
+SGMO.US,D,20070724,000000,9.75,9.9,9.53,9.65,421043,0
+SGMO.US,D,20070725,000000,9.6,9.98,9.55,9.61,1343360,0
+SGMO.US,D,20070726,000000,9.3,9.36,8.71,9.17,535239,0
+SGMO.US,D,20070727,000000,9.01,9.11,8.77,8.9,385532,0
+SGMO.US,D,20070730,000000,9,9.13,8.88,9.07,288638,0
+SGMO.US,D,20070731,000000,9.18,9.18,8.68,8.71,354530,0
+SGMO.US,D,20070801,000000,8.64,8.69,8.45,8.46,442333,0
+SGMO.US,D,20070802,000000,8.5,8.78,8.3,8.44,599437,0
+SGMO.US,D,20070803,000000,8.4,9.24,8.4,8.9,604465,0
+SGMO.US,D,20070806,000000,8.9,9.4,8.57,8.97,436129,0
+SGMO.US,D,20070807,000000,8.95,9.35,8.8,9.19,294090,0
+SGMO.US,D,20070808,000000,9.3,9.82,9.22,9.82,385290,0
+SGMO.US,D,20070809,000000,9.75,10.17,9.41,10,447583,0
+SGMO.US,D,20070810,000000,9.77,10.28,9.77,10.18,520776,0
+SGMO.US,D,20070813,000000,10.24,10.25,9.9,10.07,281204,0
+SGMO.US,D,20070814,000000,10,10.17,9.96,10.06,245767,0
+SGMO.US,D,20070815,000000,9.96,10.34,9.9,10.2,480964,0
+SGMO.US,D,20070816,000000,10.13,10.14,9.76,9.9,507504,0
+SGMO.US,D,20070817,000000,9.97,10.1,9.81,10.05,245673,0
+SGMO.US,D,20070820,000000,10.11,10.6,10.02,10.6,246662,0
+SGMO.US,D,20070821,000000,10.5,11.3,10.5,11.03,428837,0
+SGMO.US,D,20070822,000000,11.13,11.52,11.11,11.32,420622,0
+SGMO.US,D,20070823,000000,11.35,11.6,11.06,11.08,196619,0
+SGMO.US,D,20070824,000000,10.87,11.3,10.85,11.21,236361,0
+SGMO.US,D,20070827,000000,11.2,11.31,10.95,11.01,167000,0
+SGMO.US,D,20070828,000000,11.09,11.25,10.9,11,315734,0
+SGMO.US,D,20070829,000000,11.09,11.15,10.93,11.06,185700,0
+SGMO.US,D,20070830,000000,11.01,11.25,10.89,10.95,162331,0
+SGMO.US,D,20070831,000000,11,11.1,10.86,10.99,186450,0
+SGMO.US,D,20070904,000000,11,11.05,10.88,10.98,357880,0
+SGMO.US,D,20070905,000000,11,11.25,10.92,11,227180,0
+SGMO.US,D,20070906,000000,11.04,11.4,11.01,11.19,209733,0
+SGMO.US,D,20070907,000000,11.15,11.15,10.9,10.91,145992,0
+SGMO.US,D,20070910,000000,11.01,11.08,10.41,10.53,305847,0
+SGMO.US,D,20070911,000000,10.63,11.23,10.5,11.19,222197,0
+SGMO.US,D,20070912,000000,11.17,11.25,11.03,11.17,146829,0
+SGMO.US,D,20070913,000000,11.26,11.29,11.03,11.08,146770,0
+SGMO.US,D,20070914,000000,11.03,12.22,11,12.01,471205,0
+SGMO.US,D,20070917,000000,12.15,12.38,11.81,12,318477,0
+SGMO.US,D,20070918,000000,12.05,14,11.87,13.46,1604470,0
+SGMO.US,D,20070919,000000,13.52,13.85,12.76,12.88,737344,0
+SGMO.US,D,20070920,000000,12.82,13.6,12.75,12.84,415042,0
+SGMO.US,D,20070921,000000,13,13.53,12.97,13.19,362194,0
+SGMO.US,D,20070924,000000,13.34,14.23,13.34,13.9,555862,0
+SGMO.US,D,20070925,000000,13.81,13.83,13.3,13.5,542411,0
+SGMO.US,D,20070926,000000,13.6,14.45,13.57,13.7,752005,0
+SGMO.US,D,20070927,000000,13.79,14.4,13.75,14.07,469805,0
+SGMO.US,D,20070928,000000,14.29,14.36,13.9,14.11,226792,0
+SGMO.US,D,20071001,000000,14.3,14.31,14,14.12,296339,0
+SGMO.US,D,20071002,000000,14.18,14.29,14.11,14.18,221617,0
+SGMO.US,D,20071003,000000,14.25,14.27,13.81,13.84,285221,0
+SGMO.US,D,20071004,000000,13.91,14.33,13.91,14.05,259160,0
+SGMO.US,D,20071005,000000,14.19,14.32,14.01,14.16,228648,0
+SGMO.US,D,20071008,000000,14.1,15.62,14.1,15.2,664176,0
+SGMO.US,D,20071009,000000,15.26,15.83,15.09,15.09,605125,0
+SGMO.US,D,20071010,000000,15.31,15.45,15.15,15.28,420093,0
+SGMO.US,D,20071011,000000,15.22,15.91,15,15.16,499687,0
+SGMO.US,D,20071012,000000,15.23,15.79,15.22,15.73,308071,0
+SGMO.US,D,20071015,000000,15.95,16.4,15.46,15.68,661160,0
+SGMO.US,D,20071016,000000,15.71,15.89,15.3,15.55,254033,0
+SGMO.US,D,20071017,000000,16.08,16.7,15.9,16.2,731385,0
+SGMO.US,D,20071018,000000,16.2,16.67,16.17,16.26,386473,0
+SGMO.US,D,20071019,000000,16.28,16.49,15.61,15.66,423535,0
+SGMO.US,D,20071022,000000,15.77,15.89,15.22,15.32,704979,0
+SGMO.US,D,20071023,000000,15.23,15.93,15.23,15.92,961084,0
+SGMO.US,D,20071024,000000,15.77,15.92,15.27,15.49,619807,0
+SGMO.US,D,20071025,000000,15.95,17.45,15.4,16.29,1366460,0
+SGMO.US,D,20071026,000000,16.5,17.46,16.5,17.43,694502,0
+SGMO.US,D,20071029,000000,18.4,19.82,18.1,19.08,2128104,0
+SGMO.US,D,20071030,000000,19,19.04,18.05,18.3,1177821,0
+SGMO.US,D,20071031,000000,18.45,19.28,18.4,18.99,639771,0
+SGMO.US,D,20071101,000000,19,19.02,18.2,18.3,601657,0
+SGMO.US,D,20071102,000000,18.4,18.75,18.22,18.5,408286,0
+SGMO.US,D,20071105,000000,18.3,19.35,18.22,18.9,967666,0
+SGMO.US,D,20071106,000000,18.85,19.24,18.29,18.86,816532,0
+SGMO.US,D,20071107,000000,18.99,19.75,18.56,19.05,958760,0
+SGMO.US,D,20071108,000000,18.95,19.03,15.75,17.47,1786909,0
+SGMO.US,D,20071109,000000,17.19,17.25,16.5,16.68,801857,0
+SGMO.US,D,20071112,000000,15.98,15.98,14.22,14.62,1436000,0
+SGMO.US,D,20071113,000000,14.45,15.36,14.29,15.03,1242747,0
+SGMO.US,D,20071114,000000,15.15,15.48,14.58,14.62,546371,0
+SGMO.US,D,20071115,000000,14.65,15,14.41,14.56,623319,0
+SGMO.US,D,20071116,000000,14.66,14.94,14.28,14.63,326365,0
+SGMO.US,D,20071119,000000,14.48,14.81,14.01,14.15,531404,0
+SGMO.US,D,20071120,000000,14.12,14.47,12.82,13.39,714225,0
+SGMO.US,D,20071121,000000,13.26,13.32,12.56,12.57,608121,0
+SGMO.US,D,20071123,000000,12.5,12.85,11.97,12.81,368928,0
+SGMO.US,D,20071126,000000,12.67,13.35,12.67,12.79,406848,0
+SGMO.US,D,20071127,000000,12.75,13.05,12.34,12.9,437443,0
+SGMO.US,D,20071128,000000,12.95,13.79,12.83,13.6,548742,0
+SGMO.US,D,20071129,000000,13.53,15.5,13.4,14.91,1025218,0
+SGMO.US,D,20071130,000000,15.36,15.66,15.07,15.37,1488599,0
+SGMO.US,D,20071203,000000,15.5,15.72,14.26,14.27,623058,0
+SGMO.US,D,20071204,000000,14.01,14.35,12.96,14.17,396568,0
+SGMO.US,D,20071205,000000,14.04,15.24,14.04,15.1,650454,0
+SGMO.US,D,20071206,000000,16,16.19,15.56,15.8,849244,0
+SGMO.US,D,20071207,000000,15.9,16.05,14.91,15,720691,0
+SGMO.US,D,20071210,000000,14.8,15.5,14.02,14.22,575690,0
+SGMO.US,D,20071211,000000,14.38,14.38,13.64,13.86,427963,0
+SGMO.US,D,20071212,000000,14.24,14.25,13.67,13.98,328841,0
+SGMO.US,D,20071213,000000,13.82,13.9,13.25,13.64,428021,0
+SGMO.US,D,20071214,000000,13.5,13.9,13.2,13.41,378977,0
+SGMO.US,D,20071217,000000,13.39,13.47,12.36,12.39,615375,0
+SGMO.US,D,20071218,000000,12.47,13.35,12.36,13.23,657369,0
+SGMO.US,D,20071219,000000,13.14,13.38,12.84,13.14,349862,0
+SGMO.US,D,20071220,000000,13.18,13.54,13.15,13.33,553873,0
+SGMO.US,D,20071221,000000,13.55,13.7,13.37,13.65,393824,0
+SGMO.US,D,20071224,000000,13.7,13.86,13.5,13.81,92292,0
+SGMO.US,D,20071226,000000,13.8,13.81,13.5,13.52,207184,0
+SGMO.US,D,20071227,000000,13.46,13.49,12.84,12.92,285655,0
+SGMO.US,D,20071228,000000,13,13.18,12.75,12.82,226296,0
+SGMO.US,D,20071231,000000,12.78,13.1,12.76,13.02,299136,0
+SGMO.US,D,20080102,000000,12.91,13.07,12.19,12.54,475671,0
+SGMO.US,D,20080103,000000,12.63,12.77,12.27,12.39,303380,0
+SGMO.US,D,20080104,000000,12.33,12.4,11.61,11.96,464876,0
+SGMO.US,D,20080107,000000,12.3,12.33,11.81,11.99,378628,0
+SGMO.US,D,20080108,000000,12.25,13.13,12.17,12.44,624029,0
+SGMO.US,D,20080109,000000,12.55,12.82,12.2,12.78,423362,0
+SGMO.US,D,20080110,000000,12.69,13.4,12.55,13.34,294279,0
+SGMO.US,D,20080111,000000,13.24,13.41,12.9,13.1,308076,0
+SGMO.US,D,20080114,000000,13.25,13.45,13.05,13.37,242676,0
+SGMO.US,D,20080115,000000,13.44,13.64,12.69,12.83,497914,0
+SGMO.US,D,20080116,000000,12.66,13,12.36,12.64,533167,0
+SGMO.US,D,20080117,000000,12.87,13,12.31,12.44,461935,0
+SGMO.US,D,20080118,000000,12.69,12.79,11.65,11.83,463063,0
+SGMO.US,D,20080122,000000,10.09,11.22,9.5,10.96,681599,0
+SGMO.US,D,20080123,000000,10.54,10.9,10.29,10.9,916503,0
+SGMO.US,D,20080124,000000,10.84,11.49,10.8,11.32,516875,0
+SGMO.US,D,20080125,000000,11.32,11.89,11.1,11.25,338140,0
+SGMO.US,D,20080128,000000,11.19,11.31,10.82,11.11,315907,0
+SGMO.US,D,20080129,000000,11.26,11.6,11.18,11.41,231848,0
+SGMO.US,D,20080130,000000,11.3,12.11,11.3,11.83,374291,0
+SGMO.US,D,20080131,000000,11.55,11.65,11.2,11.45,368116,0
+SGMO.US,D,20080201,000000,11.53,11.98,11.31,11.79,241967,0
+SGMO.US,D,20080204,000000,11.85,12.49,11.85,12.15,248021,0
+SGMO.US,D,20080205,000000,12.25,12.43,11.69,11.87,433188,0
+SGMO.US,D,20080206,000000,11.88,12.03,11.13,11.32,701652,0
+SGMO.US,D,20080207,000000,11.15,11.55,11.13,11.22,438458,0
+SGMO.US,D,20080208,000000,11.17,11.44,11,11,241342,0
+SGMO.US,D,20080211,000000,11.14,11.46,11,11.39,215422,0
+SGMO.US,D,20080212,000000,11.44,11.62,11.06,11.59,559656,0
+SGMO.US,D,20080213,000000,11.81,11.89,11.44,11.66,375646,0
+SGMO.US,D,20080214,000000,11.78,12.11,11.44,11.77,450129,0
+SGMO.US,D,20080215,000000,11.75,12,11.41,11.48,313748,0
+SGMO.US,D,20080219,000000,11.79,11.86,11.51,11.52,260736,0
+SGMO.US,D,20080220,000000,11.51,12.01,11.36,12.01,376969,0
+SGMO.US,D,20080221,000000,12.1,12.3,11.71,11.86,514527,0
+SGMO.US,D,20080222,000000,11.85,11.85,11.41,11.44,210974,0
+SGMO.US,D,20080225,000000,11.41,11.79,11.11,11.25,435538,0
+SGMO.US,D,20080226,000000,11.15,11.7,11.15,11.54,378093,0
+SGMO.US,D,20080227,000000,11.68,12.5,11.59,11.91,616494,0
+SGMO.US,D,20080228,000000,11.96,14.53,11.91,12.37,886202,0
+SGMO.US,D,20080229,000000,12.24,12.39,11.65,11.7,403442,0
+SGMO.US,D,20080303,000000,11.62,12.55,11.62,12.41,684813,0
+SGMO.US,D,20080304,000000,12.37,13.26,12.07,12.81,1207243,0
+SGMO.US,D,20080305,000000,13.03,13.03,12.33,12.5,482209,0
+SGMO.US,D,20080306,000000,12.55,12.71,11.92,11.93,229306,0
+SGMO.US,D,20080307,000000,11.62,11.94,11.26,11.53,395635,0
+SGMO.US,D,20080310,000000,11.48,12,10.02,10.23,695913,0
+SGMO.US,D,20080311,000000,10.4,10.99,9.84,10.22,694008,0
+SGMO.US,D,20080312,000000,10.23,10.7,10.07,10.19,540473,0
+SGMO.US,D,20080313,000000,9.99,10.39,9.7,10.17,460221,0
+SGMO.US,D,20080314,000000,10.18,10.29,9.39,9.65,356396,0
+SGMO.US,D,20080317,000000,9.45,9.5,8.5,8.83,712836,0
+SGMO.US,D,20080318,000000,8.95,9.6,8.71,9.6,704363,0
+SGMO.US,D,20080319,000000,9.52,10.05,9.25,10.05,583850,0
+SGMO.US,D,20080320,000000,10.15,10.31,9.78,10.14,340991,0
+SGMO.US,D,20080324,000000,10.41,10.94,10.31,10.5,330738,0
+SGMO.US,D,20080325,000000,10.59,10.86,10.3,10.53,353368,0
+SGMO.US,D,20080326,000000,10.62,10.94,10.4,10.65,200372,0
+SGMO.US,D,20080327,000000,10.78,10.88,10.5,10.73,190587,0
+SGMO.US,D,20080328,000000,10.95,11.05,10.38,10.49,368072,0
+SGMO.US,D,20080331,000000,10.47,10.54,10.08,10.16,190004,0
+SGMO.US,D,20080401,000000,10.05,10.97,10.05,10.97,319449,0
+SGMO.US,D,20080402,000000,11,11.18,10.73,10.87,188071,0
+SGMO.US,D,20080403,000000,10.75,11,10.5,10.65,170636,0
+SGMO.US,D,20080404,000000,10.75,10.99,10.56,10.72,163379,0
+SGMO.US,D,20080407,000000,10.94,11.18,10.66,10.73,195587,0
+SGMO.US,D,20080408,000000,10.65,10.79,10.4,10.46,180630,0
+SGMO.US,D,20080409,000000,10.55,10.9,10.4,10.46,228584,0
+SGMO.US,D,20080410,000000,10.41,11.55,10.41,11.46,467092,0
+SGMO.US,D,20080411,000000,11.25,11.44,10.87,11.16,297617,0
+SGMO.US,D,20080414,000000,10.9,11.59,10.9,11.27,268480,0
+SGMO.US,D,20080415,000000,11.53,11.67,11.25,11.35,210473,0
+SGMO.US,D,20080416,000000,11.45,11.6,11.37,11.45,361017,0
+SGMO.US,D,20080417,000000,11.42,11.51,11.3,11.36,143763,0
+SGMO.US,D,20080418,000000,11.64,11.9,11.4,11.62,298272,0
+SGMO.US,D,20080421,000000,11.75,12.13,11.64,12,279943,0
+SGMO.US,D,20080422,000000,11.89,12.25,11.76,11.85,227332,0
+SGMO.US,D,20080423,000000,11.95,12.7,11.95,12.57,568278,0
+SGMO.US,D,20080424,000000,12.71,12.86,12.38,12.47,284205,0
+SGMO.US,D,20080425,000000,12.55,12.95,12.33,12.87,297105,0
+SGMO.US,D,20080428,000000,12.99,13.84,12.88,13.15,556453,0
+SGMO.US,D,20080429,000000,13.16,13.23,12.74,13.03,271311,0
+SGMO.US,D,20080430,000000,13.17,13.29,12.75,12.75,223159,0
+SGMO.US,D,20080501,000000,12.69,13.8,12.69,13.33,614643,0
+SGMO.US,D,20080502,000000,13.72,13.77,13.22,13.37,327361,0
+SGMO.US,D,20080505,000000,13.45,13.55,13.31,13.45,238680,0
+SGMO.US,D,20080506,000000,13.59,13.59,13.21,13.35,280160,0
+SGMO.US,D,20080507,000000,13.31,13.5,13.03,13.29,276584,0
+SGMO.US,D,20080508,000000,13.32,13.35,12.78,13.1,368028,0
+SGMO.US,D,20080509,000000,13,13.24,12.79,13.07,295833,0
+SGMO.US,D,20080512,000000,13,13.25,12.93,13.15,236306,0
+SGMO.US,D,20080513,000000,13.25,13.67,13,13.65,265930,0
+SGMO.US,D,20080514,000000,13.25,13.63,13.01,13.54,263365,0
+SGMO.US,D,20080515,000000,13.74,13.74,13.24,13.32,206584,0
+SGMO.US,D,20080516,000000,13.34,13.44,13.1,13.3,204174,0
+SGMO.US,D,20080519,000000,13.37,13.82,13.25,13.6,330977,0
+SGMO.US,D,20080520,000000,13.76,13.76,13.05,13.29,412926,0
+SGMO.US,D,20080521,000000,13.27,13.46,12.92,12.97,165822,0
+SGMO.US,D,20080522,000000,13,13.2,12.79,12.92,185582,0
+SGMO.US,D,20080523,000000,12.89,13.07,12.25,12.26,362595,0
+SGMO.US,D,20080527,000000,12.3,12.74,12.23,12.72,238886,0
+SGMO.US,D,20080528,000000,12.8,12.86,12.27,12.33,102626,0
+SGMO.US,D,20080529,000000,12,12.01,10.69,11.04,2012497,0
+SGMO.US,D,20080530,000000,10.79,11.18,10.5,11.08,921587,0
+SGMO.US,D,20080602,000000,10.91,10.95,10.12,10.2,1229355,0
+SGMO.US,D,20080603,000000,10.2,10.6,10.01,10.06,1608663,0
+SGMO.US,D,20080604,000000,10,10.25,9.8,10.17,670920,0
+SGMO.US,D,20080605,000000,10.26,11.1,10.25,11.05,1068970,0
+SGMO.US,D,20080606,000000,10.44,10.44,9.01,9.45,1586523,0
+SGMO.US,D,20080609,000000,9.78,9.8,8.95,9.05,763074,0
+SGMO.US,D,20080610,000000,9.05,9.19,8.74,8.77,717136,0
+SGMO.US,D,20080611,000000,8.79,9.13,8.73,8.87,669702,0
+SGMO.US,D,20080612,000000,8.91,9.23,8.91,9.1,344454,0
+SGMO.US,D,20080613,000000,9.18,9.47,9.18,9.44,259462,0
+SGMO.US,D,20080616,000000,9.37,9.56,9.33,9.49,451545,0
+SGMO.US,D,20080617,000000,9.59,9.66,9.4,9.46,345476,0
+SGMO.US,D,20080618,000000,9.4,9.5,9.13,9.25,221288,0
+SGMO.US,D,20080619,000000,9.68,9.7,8.83,8.95,597205,0
+SGMO.US,D,20080620,000000,8.88,9.09,8.78,9.07,414199,0
+SGMO.US,D,20080623,000000,9.08,9.17,8.84,8.93,320255,0
+SGMO.US,D,20080624,000000,8.8,9.16,8.7,9.15,492360,0
+SGMO.US,D,20080625,000000,9.16,9.38,9.05,9.24,440057,0
+SGMO.US,D,20080626,000000,9.14,9.25,8.98,9.04,329768,0
+SGMO.US,D,20080627,000000,9.04,9.69,9.04,9.69,4610862,0
+SGMO.US,D,20080630,000000,9.86,10.3,9.65,9.95,744619,0
+SGMO.US,D,20080701,000000,9.73,10.11,9.48,10.05,687935,0
+SGMO.US,D,20080702,000000,10.05,10.56,9.76,10.26,600135,0
+SGMO.US,D,20080703,000000,10.35,10.41,9.92,10.04,213750,0
+SGMO.US,D,20080707,000000,10.04,10.44,9.96,10.07,306782,0
+SGMO.US,D,20080708,000000,10.07,10.68,10,10.67,380442,0
+SGMO.US,D,20080709,000000,10.65,11.48,10.65,10.82,749762,0
+SGMO.US,D,20080710,000000,10.86,11.33,10.7,10.8,302831,0
+SGMO.US,D,20080711,000000,11,11.01,10.47,10.6,410700,0
+SGMO.US,D,20080714,000000,10.61,10.61,9.85,10.03,465419,0
+SGMO.US,D,20080715,000000,9.95,10.37,9.86,10.24,399912,0
+SGMO.US,D,20080716,000000,10.26,10.57,10,10.57,337578,0
+SGMO.US,D,20080717,000000,10.6,10.95,10.5,10.79,491562,0
+SGMO.US,D,20080718,000000,11,11,10.59,10.94,481103,0
+SGMO.US,D,20080721,000000,11,11.2,10.88,10.91,242005,0
+SGMO.US,D,20080722,000000,10.78,11.2,10.76,11.01,185535,0
+SGMO.US,D,20080723,000000,11.12,11.25,10.75,10.83,204457,0
+SGMO.US,D,20080724,000000,11.59,11.84,10.84,11.26,472742,0
+SGMO.US,D,20080725,000000,11.39,11.58,11.31,11.52,246999,0
+SGMO.US,D,20080728,000000,11.47,11.65,11.07,11.25,215316,0
+SGMO.US,D,20080729,000000,11.36,11.4,10.97,11.03,202150,0
+SGMO.US,D,20080730,000000,11.03,11.22,10.62,10.96,319760,0
+SGMO.US,D,20080731,000000,10.89,11.15,10.78,10.95,356795,0
+SGMO.US,D,20080801,000000,10.93,10.93,10.24,10.28,329863,0
+SGMO.US,D,20080804,000000,10.29,10.36,9.86,10.3,416750,0
+SGMO.US,D,20080805,000000,10.42,10.56,10.03,10.54,246334,0
+SGMO.US,D,20080806,000000,10.62,10.67,10.25,10.54,231025,0
+SGMO.US,D,20080807,000000,10.47,10.62,10.1,10.21,316330,0
+SGMO.US,D,20080808,000000,10.19,10.53,10.01,10.46,249284,0
+SGMO.US,D,20080811,000000,10.28,10.8,10.22,10.7,242841,0
+SGMO.US,D,20080812,000000,10.7,10.82,10.5,10.63,184934,0
+SGMO.US,D,20080813,000000,10.74,10.75,10.49,10.7,203367,0
+SGMO.US,D,20080814,000000,10.58,10.93,10.58,10.81,189904,0
+SGMO.US,D,20080815,000000,10.89,10.89,10.53,10.74,296582,0
+SGMO.US,D,20080818,000000,10.74,10.85,10.35,10.49,134493,0
+SGMO.US,D,20080819,000000,10.37,10.45,10.18,10.28,258205,0
+SGMO.US,D,20080820,000000,10.26,10.43,9.88,9.98,297633,0
+SGMO.US,D,20080821,000000,9.86,10.03,9.73,9.93,138510,0
+SGMO.US,D,20080822,000000,9.97,10.19,9.83,9.99,127013,0
+SGMO.US,D,20080825,000000,10.25,10.25,9.4,9.43,328328,0
+SGMO.US,D,20080826,000000,9.44,9.99,9.33,9.82,643236,0
+SGMO.US,D,20080827,000000,9.92,10.12,9.53,9.63,294777,0
+SGMO.US,D,20080828,000000,9.67,9.96,9.62,9.89,242165,0
+SGMO.US,D,20080829,000000,10.12,10.16,9.75,9.99,273650,0
+SGMO.US,D,20080902,000000,10.12,10.19,9.52,9.79,326863,0
+SGMO.US,D,20080903,000000,10,10,9.7,9.95,298596,0
+SGMO.US,D,20080904,000000,9.83,9.97,9.52,9.74,256247,0
+SGMO.US,D,20080905,000000,9.74,9.76,9.45,9.53,253497,0
+SGMO.US,D,20080908,000000,9.77,9.85,9.45,9.55,257408,0
+SGMO.US,D,20080909,000000,9.5,9.78,9.13,9.17,295112,0
+SGMO.US,D,20080910,000000,9.39,9.5,8.83,8.88,401905,0
+SGMO.US,D,20080911,000000,8.83,8.86,8.29,8.33,807740,0
+SGMO.US,D,20080912,000000,8.3,8.3,7.81,8.07,702351,0
+SGMO.US,D,20080915,000000,7.86,8.27,7.56,7.58,475603,0
+SGMO.US,D,20080916,000000,7.45,7.47,5.36,7.22,1947128,0
+SGMO.US,D,20080917,000000,7.11,7.22,6.33,6.91,1151735,0
+SGMO.US,D,20080918,000000,6.84,8.92,6.55,8.39,1283601,0
+SGMO.US,D,20080919,000000,8.52,9,7.26,8.38,1349327,0
+SGMO.US,D,20080922,000000,8.65,8.93,8.02,8.7,315944,0
+SGMO.US,D,20080923,000000,8.69,8.75,8.12,8.62,255665,0
+SGMO.US,D,20080924,000000,8.74,8.75,8.36,8.4,109724,0
+SGMO.US,D,20080925,000000,8.43,8.99,8,8.3,239791,0
+SGMO.US,D,20080926,000000,8.19,8.3,7.99,8.09,266122,0
+SGMO.US,D,20080929,000000,7.98,8.3,6.2,7.87,331868,0
+SGMO.US,D,20080930,000000,7.82,8.29,7.53,7.7,198270,0
+SGMO.US,D,20081001,000000,7.57,8.29,7.39,7.66,222918,0
+SGMO.US,D,20081002,000000,7.56,8.05,6.98,7.01,271771,0
+SGMO.US,D,20081003,000000,7.08,7.5,6.83,7.08,321091,0
+SGMO.US,D,20081006,000000,6.87,7.1,6.01,6.28,741358,0
+SGMO.US,D,20081007,000000,6.28,6.97,6.23,6.32,352857,0
+SGMO.US,D,20081008,000000,6.15,6.8,5.92,6.59,436640,0
+SGMO.US,D,20081009,000000,6.66,6.98,5.9,6.04,427460,0
+SGMO.US,D,20081010,000000,5.67,6.39,5.29,6.37,714605,0
+SGMO.US,D,20081013,000000,6.55,7.46,6.4,7.15,367789,0
+SGMO.US,D,20081014,000000,7.34,7.48,6.87,6.95,197890,0
+SGMO.US,D,20081015,000000,6.84,6.95,6.2,6.34,331168,0
+SGMO.US,D,20081016,000000,6.36,6.96,5.91,6.96,369550,0
+SGMO.US,D,20081017,000000,6.68,7.47,6.51,7,246319,0
+SGMO.US,D,20081020,000000,7.18,7.5,6.96,7.35,222995,0
+SGMO.US,D,20081021,000000,7.14,7.47,7.02,7.17,226649,0
+SGMO.US,D,20081022,000000,7.08,7.1,6.75,6.79,279772,0
+SGMO.US,D,20081023,000000,6.8,7.01,6.36,6.94,258541,0
+SGMO.US,D,20081024,000000,6.5,6.65,6.2,6.29,195285,0
+SGMO.US,D,20081027,000000,6.23,6.25,5.88,6.02,308648,0
+SGMO.US,D,20081028,000000,6.14,6.5,5.89,6.47,652366,0
+SGMO.US,D,20081029,000000,6.76,7.19,6.26,6.5,357779,0
+SGMO.US,D,20081030,000000,6.78,7.82,6.78,7.38,576539,0
+SGMO.US,D,20081031,000000,7.36,7.92,7.28,7.81,436063,0
+SGMO.US,D,20081103,000000,7.8,8.47,7.5,8.04,439792,0
+SGMO.US,D,20081104,000000,8.11,8.5,7.25,7.56,698994,0
+SGMO.US,D,20081105,000000,7.42,7.43,6.63,6.69,581105,0
+SGMO.US,D,20081106,000000,6.65,6.74,6.32,6.52,380064,0
+SGMO.US,D,20081107,000000,6.58,6.91,6.53,6.79,367016,0
+SGMO.US,D,20081110,000000,6.94,7.12,6.46,6.58,645851,0
+SGMO.US,D,20081111,000000,2.6,2.91,2.16,2.27,4865531,0
+SGMO.US,D,20081112,000000,2.16,2.32,1.95,1.95,1701423,0
+SGMO.US,D,20081113,000000,2,3.81,1.96,2.75,1342003,0
+SGMO.US,D,20081114,000000,2.93,3.15,2.49,2.5,518439,0
+SGMO.US,D,20081117,000000,2.49,2.81,2.25,2.79,391829,0
+SGMO.US,D,20081118,000000,2.8,2.8,2.22,2.39,557136,0
+SGMO.US,D,20081119,000000,2.38,2.5,2.03,2.04,246239,0
+SGMO.US,D,20081120,000000,2.02,2.14,1.9,2.04,896973,0
+SGMO.US,D,20081121,000000,2.07,2.15,1.82,2.13,511196,0
+SGMO.US,D,20081124,000000,2.15,2.34,2.02,2.28,438235,0
+SGMO.US,D,20081125,000000,2.37,2.49,2.2,2.42,158450,0
+SGMO.US,D,20081126,000000,2.35,2.71,2.28,2.49,292316,0
+SGMO.US,D,20081128,000000,2.47,2.5,2.2,2.46,193959,0
+SGMO.US,D,20081201,000000,2.34,2.35,2,2.02,146946,0
+SGMO.US,D,20081202,000000,2.06,2.36,2.02,2.29,162821,0
+SGMO.US,D,20081203,000000,2.23,2.78,2.2,2.66,392562,0
+SGMO.US,D,20081204,000000,2.7,2.98,2.5,2.81,519794,0
+SGMO.US,D,20081205,000000,2.7,3.19,2.65,3.19,166744,0
+SGMO.US,D,20081208,000000,3.23,3.75,3.19,3.7,337536,0
+SGMO.US,D,20081209,000000,3.6,4,3.16,3.16,317224,0
+SGMO.US,D,20081210,000000,3.21,3.57,3.2,3.45,194634,0
+SGMO.US,D,20081211,000000,3.41,3.49,3,3.04,140806,0
+SGMO.US,D,20081212,000000,2.99,3.28,2.8,3.25,173655,0
+SGMO.US,D,20081215,000000,3.28,3.41,3.02,3.15,125099,0
+SGMO.US,D,20081216,000000,3.2,3.85,3.19,3.75,242953,0
+SGMO.US,D,20081217,000000,3.7,3.74,3.37,3.49,159328,0
+SGMO.US,D,20081218,000000,3.94,3.95,3.52,3.68,181071,0
+SGMO.US,D,20081219,000000,3.92,3.96,3.56,3.75,266146,0
+SGMO.US,D,20081222,000000,3.75,3.85,3.48,3.75,175168,0
+SGMO.US,D,20081223,000000,3.74,3.75,3.51,3.64,252635,0
+SGMO.US,D,20081224,000000,3.59,3.73,3.55,3.62,99724,0
+SGMO.US,D,20081226,000000,3.6,3.67,3.55,3.66,108465,0
+SGMO.US,D,20081229,000000,3.61,3.63,3.16,3.29,326183,0
+SGMO.US,D,20081230,000000,3.3,3.42,3.07,3.19,232607,0
+SGMO.US,D,20081231,000000,3.15,3.48,2.9,3.48,440972,0
+SGMO.US,D,20090102,000000,3.49,3.68,3.25,3.67,123817,0
+SGMO.US,D,20090105,000000,3.68,3.78,3.24,3.67,124543,0
+SGMO.US,D,20090106,000000,3.73,3.85,3.64,3.73,111073,0
+SGMO.US,D,20090107,000000,3.7,3.85,3.55,3.84,114915,0
+SGMO.US,D,20090108,000000,3.81,4.08,3.72,4.07,174464,0
+SGMO.US,D,20090109,000000,4.07,4.15,3.75,3.77,156119,0
+SGMO.US,D,20090112,000000,3.78,3.99,3.77,3.77,213215,0
+SGMO.US,D,20090113,000000,3.96,4,3.68,3.94,172814,0
+SGMO.US,D,20090114,000000,3.86,3.99,3.74,3.77,103392,0
+SGMO.US,D,20090115,000000,3.77,3.8,3.5,3.75,141366,0
+SGMO.US,D,20090116,000000,3.7,4,3.55,3.99,194715,0
+SGMO.US,D,20090120,000000,3.92,3.99,3.39,3.39,278746,0
+SGMO.US,D,20090121,000000,3.47,3.75,3.26,3.75,157542,0
+SGMO.US,D,20090122,000000,3.65,3.79,3.46,3.49,80608,0
+SGMO.US,D,20090123,000000,3.37,3.83,3.35,3.62,97582,0
+SGMO.US,D,20090126,000000,3.57,3.77,3.45,3.6,101165,0
+SGMO.US,D,20090127,000000,3.61,3.74,3.56,3.71,69155,0
+SGMO.US,D,20090128,000000,3.81,4.09,3.79,3.92,249144,0
+SGMO.US,D,20090129,000000,3.87,4.09,3.87,3.93,169954,0
+SGMO.US,D,20090130,000000,4.01,4.28,3.97,4.15,290160,0
+SGMO.US,D,20090202,000000,4.09,4.9,4.09,4.73,303950,0
+SGMO.US,D,20090203,000000,4.81,5.17,4.7,4.9,305669,0
+SGMO.US,D,20090204,000000,4.9,5.1,4.71,4.8,179231,0
+SGMO.US,D,20090205,000000,5.16,5.16,4.6,4.8,464491,0
+SGMO.US,D,20090206,000000,4.78,5.1,4.7,5.05,254190,0
+SGMO.US,D,20090209,000000,5.05,5.21,4.87,4.96,95646,0
+SGMO.US,D,20090210,000000,4.9,5.13,4.73,4.73,132393,0
+SGMO.US,D,20090211,000000,4.81,4.91,4.63,4.79,104713,0
+SGMO.US,D,20090212,000000,4.7,5.58,4.7,5.15,781575,0
+SGMO.US,D,20090213,000000,5.18,5.25,4.88,4.93,179604,0
+SGMO.US,D,20090217,000000,4.8,4.95,4.45,4.68,207743,0
+SGMO.US,D,20090218,000000,4.81,4.83,4.62,4.65,75182,0
+SGMO.US,D,20090219,000000,4.72,4.89,4.59,4.65,187170,0
+SGMO.US,D,20090220,000000,4.56,4.66,4.31,4.43,182373,0
+SGMO.US,D,20090223,000000,4.5,4.75,4.2,4.23,187412,0
+SGMO.US,D,20090224,000000,4.33,4.67,4.23,4.66,218002,0
+SGMO.US,D,20090225,000000,4.58,4.58,4.15,4.15,232434,0
+SGMO.US,D,20090226,000000,4.19,4.4,3.76,3.87,246260,0
+SGMO.US,D,20090227,000000,3.79,3.92,3.54,3.57,299321,0
+SGMO.US,D,20090302,000000,3.5,3.58,2.83,2.94,438615,0
+SGMO.US,D,20090303,000000,3.05,3.36,2.99,3.09,230003,0
+SGMO.US,D,20090304,000000,3.15,3.27,2.98,3.18,240584,0
+SGMO.US,D,20090305,000000,3.08,3.18,2.7,2.72,374031,0
+SGMO.US,D,20090306,000000,2.77,3.03,2.68,2.99,218934,0
+SGMO.US,D,20090309,000000,3,3.35,2.83,2.94,267744,0
+SGMO.US,D,20090310,000000,3.05,3.64,3,3.64,245821,0
+SGMO.US,D,20090311,000000,3.71,4,3.5,3.51,216427,0
+SGMO.US,D,20090312,000000,3.48,3.97,3.45,3.9,246206,0
+SGMO.US,D,20090313,000000,3.92,4.24,3.92,4.06,160902,0
+SGMO.US,D,20090316,000000,4.13,4.23,3.7,3.73,188480,0
+SGMO.US,D,20090317,000000,3.74,4.2,3.74,4.2,233500,0
+SGMO.US,D,20090318,000000,4.16,4.38,3.86,4.31,158767,0
+SGMO.US,D,20090319,000000,4.38,4.39,4.06,4.33,135803,0
+SGMO.US,D,20090320,000000,4.36,4.46,4.08,4.08,232416,0
+SGMO.US,D,20090323,000000,4.25,4.43,4.08,4.42,241026,0
+SGMO.US,D,20090324,000000,4.31,4.66,4.1,4.23,164262,0
+SGMO.US,D,20090325,000000,4.26,4.46,3.98,4.23,225633,0
+SGMO.US,D,20090326,000000,4.27,4.56,4.09,4.54,223377,0
+SGMO.US,D,20090327,000000,4.43,4.55,4.25,4.26,135167,0
+SGMO.US,D,20090330,000000,4.2,4.25,3.98,4.23,137755,0
+SGMO.US,D,20090331,000000,4.42,4.45,4.23,4.23,143850,0
+SGMO.US,D,20090401,000000,4.11,4.4,4.04,4.3,151216,0
+SGMO.US,D,20090402,000000,4.46,4.58,4.35,4.49,200578,0
+SGMO.US,D,20090403,000000,4.49,4.56,4.2,4.55,198068,0
+SGMO.US,D,20090406,000000,4.45,4.49,4.3,4.42,117295,0
+SGMO.US,D,20090407,000000,4.34,4.49,4.26,4.3,117349,0
+SGMO.US,D,20090408,000000,4.33,4.53,4.3,4.51,123937,0
+SGMO.US,D,20090409,000000,4.66,4.78,4.44,4.77,160736,0
+SGMO.US,D,20090413,000000,4.67,4.99,4.5,4.98,189108,0
+SGMO.US,D,20090414,000000,4.99,5,4.66,4.67,389732,0
+SGMO.US,D,20090415,000000,4.65,4.78,4.52,4.64,145514,0
+SGMO.US,D,20090416,000000,4.68,4.86,4.52,4.77,161795,0
+SGMO.US,D,20090417,000000,4.79,4.87,4.65,4.78,119156,0
+SGMO.US,D,20090420,000000,4.66,4.92,4.5,4.65,160457,0
+SGMO.US,D,20090421,000000,4.64,4.87,4.56,4.72,166745,0
+SGMO.US,D,20090422,000000,4.62,4.82,4.49,4.57,149668,0
+SGMO.US,D,20090423,000000,4.59,4.61,4.19,4.28,188468,0
+SGMO.US,D,20090424,000000,4.33,4.47,4.32,4.38,153311,0
+SGMO.US,D,20090427,000000,4.33,4.46,4.18,4.2,161172,0
+SGMO.US,D,20090428,000000,4.21,4.44,4.21,4.37,135344,0
+SGMO.US,D,20090429,000000,4.39,4.7,4.32,4.55,203427,0
+SGMO.US,D,20090430,000000,4.48,4.83,4.25,4.25,298840,0
+SGMO.US,D,20090501,000000,4.25,4.25,4,4.08,405077,0
+SGMO.US,D,20090504,000000,4.16,4.16,3.8,3.93,307552,0
+SGMO.US,D,20090505,000000,3.88,3.88,3.57,3.61,240234,0
+SGMO.US,D,20090506,000000,3.58,3.7,3.4,3.51,284649,0
+SGMO.US,D,20090507,000000,3.55,3.94,3.55,3.78,419418,0
+SGMO.US,D,20090508,000000,3.85,3.94,3.74,3.89,210161,0
+SGMO.US,D,20090511,000000,3.77,4.07,3.77,4.02,273314,0
+SGMO.US,D,20090512,000000,4.04,4.12,4,4.02,220235,0
+SGMO.US,D,20090513,000000,3.95,4.04,3.82,3.82,156488,0
+SGMO.US,D,20090514,000000,3.83,4.04,3.78,3.88,94889,0
+SGMO.US,D,20090515,000000,3.92,3.99,3.81,3.9,98333,0
+SGMO.US,D,20090518,000000,3.9,3.99,3.81,3.85,182115,0
+SGMO.US,D,20090519,000000,3.9,3.95,3.76,3.82,155582,0
+SGMO.US,D,20090520,000000,3.81,4,3.78,3.93,252430,0
+SGMO.US,D,20090521,000000,3.87,3.91,3.7,3.76,118854,0
+SGMO.US,D,20090522,000000,3.81,3.84,3.66,3.67,87772,0
+SGMO.US,D,20090526,000000,3.64,3.9,3.63,3.79,162753,0
+SGMO.US,D,20090527,000000,3.76,3.9,3.69,3.75,98034,0
+SGMO.US,D,20090528,000000,3.81,3.93,3.67,3.87,105078,0
+SGMO.US,D,20090529,000000,3.9,3.99,3.81,3.97,133715,0
+SGMO.US,D,20090601,000000,4,4.08,3.84,3.9,282284,0
+SGMO.US,D,20090602,000000,3.94,4.1,3.68,3.91,466949,0
+SGMO.US,D,20090603,000000,3.88,3.96,3.75,3.94,126552,0
+SGMO.US,D,20090604,000000,3.96,4.1,3.82,4.1,223937,0
+SGMO.US,D,20090605,000000,4.1,4.23,4.04,4.22,213016,0
+SGMO.US,D,20090608,000000,4.25,4.29,3.83,3.93,438202,0
+SGMO.US,D,20090609,000000,4.1,4.15,3.9,3.96,290484,0
+SGMO.US,D,20090610,000000,4,4.03,3.93,3.99,185699,0
+SGMO.US,D,20090611,000000,4,4.15,3.99,4.04,127496,0
+SGMO.US,D,20090612,000000,4,4.31,4,4.29,259997,0
+SGMO.US,D,20090615,000000,4.25,4.25,4.02,4.09,170973,0
+SGMO.US,D,20090616,000000,4.1,4.22,4,4.01,100547,0
+SGMO.US,D,20090617,000000,4,4.28,4,4.22,144058,0
+SGMO.US,D,20090618,000000,4.16,4.29,4.05,4.28,120365,0
+SGMO.US,D,20090619,000000,4.33,4.39,4.27,4.34,237262,0
+SGMO.US,D,20090622,000000,4.54,4.59,4.36,4.4,298451,0
+SGMO.US,D,20090623,000000,4.42,4.5,4.14,4.18,199649,0
+SGMO.US,D,20090624,000000,4.27,4.31,4.13,4.14,160877,0
+SGMO.US,D,20090625,000000,4.12,4.52,4.12,4.49,126946,0
+SGMO.US,D,20090626,000000,4.44,4.94,4.3,4.93,1062758,0
+SGMO.US,D,20090629,000000,4.93,5.19,4.81,4.91,293224,0
+SGMO.US,D,20090630,000000,4.89,5.14,4.85,4.94,272998,0
+SGMO.US,D,20090701,000000,5.01,5.11,4.92,5,208825,0
+SGMO.US,D,20090702,000000,5.01,5.05,4.58,4.78,216367,0
+SGMO.US,D,20090706,000000,4.78,4.88,4.6,4.86,141604,0
+SGMO.US,D,20090707,000000,4.88,4.98,4.73,4.77,108228,0
+SGMO.US,D,20090708,000000,4.78,4.88,4.36,4.46,252250,0
+SGMO.US,D,20090709,000000,4.48,4.53,4.25,4.26,134693,0
+SGMO.US,D,20090710,000000,4.24,4.41,4.2,4.36,77090,0
+SGMO.US,D,20090713,000000,4.38,4.49,4.24,4.48,106788,0
+SGMO.US,D,20090714,000000,4.48,4.48,4.3,4.37,94395,0
+SGMO.US,D,20090715,000000,4.46,4.77,4.43,4.72,156668,0
+SGMO.US,D,20090716,000000,4.7,4.8,4.59,4.73,93238,0
+SGMO.US,D,20090717,000000,4.75,4.85,4.53,4.67,97308,0
+SGMO.US,D,20090720,000000,4.72,4.82,4.57,4.69,104911,0
+SGMO.US,D,20090721,000000,4.68,4.73,4.59,4.71,108822,0
+SGMO.US,D,20090722,000000,4.51,4.79,4.51,4.64,122451,0
+SGMO.US,D,20090723,000000,4.6,5.22,4.6,5,456030,0
+SGMO.US,D,20090724,000000,5,5.18,4.87,5.14,235816,0
+SGMO.US,D,20090727,000000,5.12,5.43,5.11,5.42,214672,0
+SGMO.US,D,20090728,000000,5.39,5.8,5.34,5.78,254900,0
+SGMO.US,D,20090729,000000,5.78,5.95,5.51,5.6,433096,0
+SGMO.US,D,20090730,000000,5.72,5.86,5.48,5.68,299357,0
+SGMO.US,D,20090731,000000,5.63,5.9,5.54,5.7,289761,0
+SGMO.US,D,20090803,000000,5.79,6,5.66,5.86,276166,0
+SGMO.US,D,20090804,000000,5.78,5.97,5.73,5.91,209625,0
+SGMO.US,D,20090805,000000,5.92,5.92,5.74,5.82,183737,0
+SGMO.US,D,20090806,000000,5.87,5.87,5.59,5.69,177680,0
+SGMO.US,D,20090807,000000,5.8,5.8,5.59,5.67,170975,0
+SGMO.US,D,20090810,000000,5.63,5.65,5.55,5.63,105737,0
+SGMO.US,D,20090811,000000,5.42,5.66,5.42,5.55,152649,0
+SGMO.US,D,20090812,000000,5.54,5.75,5.54,5.61,179366,0
+SGMO.US,D,20090813,000000,5.67,5.75,5.56,5.74,122514,0
+SGMO.US,D,20090814,000000,5.66,5.72,5.42,5.52,199674,0
+SGMO.US,D,20090817,000000,5.41,5.45,5.1,5.36,222691,0
+SGMO.US,D,20090818,000000,5.39,5.59,5.17,5.5,164442,0
+SGMO.US,D,20090819,000000,5.41,5.65,5.32,5.58,208297,0
+SGMO.US,D,20090820,000000,5.58,5.69,5.53,5.67,218205,0
+SGMO.US,D,20090821,000000,5.76,5.79,5.51,5.77,305112,0
+SGMO.US,D,20090824,000000,5.77,6.28,5.73,6.27,414400,0
+SGMO.US,D,20090825,000000,6.28,7.24,6.27,7.21,1225371,0
+SGMO.US,D,20090826,000000,7.25,7.39,7.02,7.16,488346,0
+SGMO.US,D,20090827,000000,7.3,7.31,6.89,7.19,208852,0
+SGMO.US,D,20090828,000000,7.26,7.29,6.95,7.08,174268,0
+SGMO.US,D,20090831,000000,6.97,7.01,6.85,7.01,172478,0
+SGMO.US,D,20090901,000000,6.97,7.3,6.88,6.94,266520,0
+SGMO.US,D,20090902,000000,6.93,7.29,6.8,7.26,308505,0
+SGMO.US,D,20090903,000000,7.41,8.23,7.4,7.61,980962,0
+SGMO.US,D,20090904,000000,7.61,8.05,7.6,7.89,352833,0
+SGMO.US,D,20090908,000000,8.02,8.73,7.92,8.5,776614,0
+SGMO.US,D,20090909,000000,8.83,8.95,8.54,8.74,438355,0
+SGMO.US,D,20090910,000000,8.75,8.77,8.47,8.61,197112,0
+SGMO.US,D,20090911,000000,8.79,8.83,8.31,8.49,230067,0
+SGMO.US,D,20090914,000000,8.36,8.36,8.04,8.3,234812,0
+SGMO.US,D,20090915,000000,8.28,8.52,8.16,8.52,234490,0
+SGMO.US,D,20090916,000000,8.51,8.6,8.36,8.58,142516,0
+SGMO.US,D,20090917,000000,8.59,8.64,8.16,8.33,188773,0
+SGMO.US,D,20090918,000000,8.36,8.75,8.14,8.74,375629,0
+SGMO.US,D,20090921,000000,8.65,9.39,8.58,9.03,416784,0
+SGMO.US,D,20090922,000000,9.15,9.3,8.71,8.71,211851,0
+SGMO.US,D,20090923,000000,8.98,9.14,8.41,8.47,455610,0
+SGMO.US,D,20090924,000000,8.5,8.6,8.15,8.38,279912,0
+SGMO.US,D,20090925,000000,8.32,8.49,8.23,8.41,203645,0
+SGMO.US,D,20090928,000000,8.45,8.6,8.4,8.44,184152,0
+SGMO.US,D,20090929,000000,8.4,8.63,8.32,8.54,230618,0
+SGMO.US,D,20090930,000000,8.55,8.65,8.08,8.21,308618,0
+SGMO.US,D,20091001,000000,8.11,8.38,7.64,7.66,453067,0
+SGMO.US,D,20091002,000000,7.54,7.93,7.28,7.73,247412,0
+SGMO.US,D,20091005,000000,7.93,8.3,7.9,8.09,371544,0
+SGMO.US,D,20091006,000000,8.21,8.47,7.94,8,329519,0
+SGMO.US,D,20091007,000000,7.25,7.49,7.02,7.22,2208151,0
+SGMO.US,D,20091008,000000,7.28,7.42,7.26,7.35,639328,0
+SGMO.US,D,20091009,000000,7.22,7.37,7.15,7.2,285051,0
+SGMO.US,D,20091012,000000,7.35,7.35,7.05,7.09,304649,0
+SGMO.US,D,20091013,000000,7.04,7.2,6.9,7.14,292768,0
+SGMO.US,D,20091014,000000,7.29,7.32,7.04,7.16,262575,0
+SGMO.US,D,20091015,000000,7.15,7.49,7.09,7.37,307767,0
+SGMO.US,D,20091016,000000,7.32,7.45,7.17,7.24,208676,0
+SGMO.US,D,20091019,000000,7,7,6.54,6.66,869325,0
+SGMO.US,D,20091020,000000,6.63,6.85,6.36,6.67,882551,0
+SGMO.US,D,20091021,000000,6.59,6.79,6.43,6.5,408472,0
+SGMO.US,D,20091022,000000,6.5,6.62,6.13,6.29,584480,0
+SGMO.US,D,20091023,000000,6.16,6.2,5.82,6.02,547862,0
+SGMO.US,D,20091026,000000,6.02,6.35,6,6.06,376855,0
+SGMO.US,D,20091027,000000,6.06,6.24,5.98,6.15,242503,0
+SGMO.US,D,20091028,000000,6.07,6.19,5.83,5.88,382565,0
+SGMO.US,D,20091029,000000,6,6.13,5.86,6.1,283334,0
+SGMO.US,D,20091030,000000,6.02,6.06,5.23,5.32,1039491,0
+SGMO.US,D,20091102,000000,5.35,5.59,5.29,5.42,402686,0
+SGMO.US,D,20091103,000000,5.38,5.86,5.31,5.85,388120,0
+SGMO.US,D,20091104,000000,5.87,6.04,5.47,5.48,259898,0
+SGMO.US,D,20091105,000000,5.96,6.5,5.62,6.4,548685,0
+SGMO.US,D,20091106,000000,6.36,6.48,6.06,6.35,302604,0
+SGMO.US,D,20091109,000000,6.39,6.42,6.04,6.12,299646,0
+SGMO.US,D,20091110,000000,6.04,6.09,5.75,5.83,268745,0
+SGMO.US,D,20091111,000000,5.93,6.16,5.81,6.14,181401,0
+SGMO.US,D,20091112,000000,6.08,6.3,5.77,5.81,255112,0
+SGMO.US,D,20091113,000000,5.83,5.95,5.76,5.88,195294,0
+SGMO.US,D,20091116,000000,5.97,6.14,5.94,6.12,162689,0
+SGMO.US,D,20091117,000000,6.06,6.17,5.92,6.13,167047,0
+SGMO.US,D,20091118,000000,6.11,6.13,5.86,5.96,229638,0
+SGMO.US,D,20091119,000000,5.92,5.95,5.47,5.47,287740,0
+SGMO.US,D,20091120,000000,5.39,5.67,5.31,5.51,170708,0
+SGMO.US,D,20091123,000000,5.58,5.76,5.33,5.36,179250,0
+SGMO.US,D,20091124,000000,5.38,5.41,5.2,5.36,161907,0
+SGMO.US,D,20091125,000000,5.42,5.46,5.21,5.33,149033,0
+SGMO.US,D,20091127,000000,5.19,5.37,5.18,5.27,119011,0
+SGMO.US,D,20091130,000000,5.24,5.42,5.1,5.41,255138,0
+SGMO.US,D,20091201,000000,5.5,5.61,5.35,5.48,227910,0
+SGMO.US,D,20091202,000000,5.49,5.69,5.43,5.69,243029,0
+SGMO.US,D,20091203,000000,5.7,5.78,5.62,5.71,201806,0
+SGMO.US,D,20091204,000000,5.8,5.96,5.59,5.95,193631,0
+SGMO.US,D,20091207,000000,5.93,5.94,5.31,5.35,320974,0
+SGMO.US,D,20091208,000000,5.28,5.35,4.95,5.04,413337,0
+SGMO.US,D,20091209,000000,5.06,5.23,4.92,5.21,218277,0
+SGMO.US,D,20091210,000000,5.2,5.41,5.04,5.1,366031,0
+SGMO.US,D,20091211,000000,5.11,5.19,4.95,5.1,114003,0
+SGMO.US,D,20091214,000000,5.12,5.25,5.1,5.22,135359,0
+SGMO.US,D,20091215,000000,5.18,5.38,5.16,5.29,179331,0
+SGMO.US,D,20091216,000000,5.34,5.51,5.2,5.49,275122,0
+SGMO.US,D,20091217,000000,5.44,5.52,5.06,5.09,176695,0
+SGMO.US,D,20091218,000000,5.13,5.26,5.05,5.25,394566,0
+SGMO.US,D,20091221,000000,5.27,5.27,5.1,5.22,161933,0
+SGMO.US,D,20091222,000000,5.25,5.35,5.2,5.31,200143,0
+SGMO.US,D,20091223,000000,5.34,5.36,5.13,5.19,226787,0
+SGMO.US,D,20091224,000000,5.2,5.36,5.02,5.19,124965,0
+SGMO.US,D,20091228,000000,5.24,5.24,5.05,5.16,162880,0
+SGMO.US,D,20091229,000000,5.19,5.66,5.18,5.53,571479,0
+SGMO.US,D,20091230,000000,5.55,5.66,5.38,5.65,261202,0
+SGMO.US,D,20091231,000000,5.66,6.19,5.4,5.92,740482,0
+SGMO.US,D,20100104,000000,6.11,6.48,6,6.14,618230,0
+SGMO.US,D,20100105,000000,6.15,6.29,6.04,6.13,309687,0
+SGMO.US,D,20100106,000000,6.14,6.25,6.03,6.15,291384,0
+SGMO.US,D,20100107,000000,6.16,6.21,6.06,6.16,189088,0
+SGMO.US,D,20100108,000000,6.13,6.25,5.97,6.17,169700,0
+SGMO.US,D,20100111,000000,6.2,6.29,6.1,6.2,245504,0
+SGMO.US,D,20100112,000000,6.21,6.58,6.1,6.17,362534,0
+SGMO.US,D,20100113,000000,6.17,6.36,6.11,6.24,249959,0
+SGMO.US,D,20100114,000000,6.24,6.82,6.24,6.63,528886,0
+SGMO.US,D,20100115,000000,6.66,6.66,6.28,6.32,280806,0
+SGMO.US,D,20100119,000000,6.35,6.49,6.21,6.47,268177,0
+SGMO.US,D,20100120,000000,6.39,6.43,6.12,6.17,237858,0
+SGMO.US,D,20100121,000000,6.2,6.2,5.86,5.86,298595,0
+SGMO.US,D,20100122,000000,5.86,5.99,5.62,5.63,204730,0
+SGMO.US,D,20100125,000000,5.71,5.71,5.35,5.4,366554,0
+SGMO.US,D,20100126,000000,5.39,5.69,5.3,5.49,242346,0
+SGMO.US,D,20100127,000000,5.44,5.63,5.35,5.59,169932,0
+SGMO.US,D,20100128,000000,5.6,5.64,5.28,5.28,194944,0
+SGMO.US,D,20100129,000000,5.3,5.57,5.27,5.5,405190,0
+SGMO.US,D,20100201,000000,5.55,5.66,5.37,5.48,129850,0
+SGMO.US,D,20100202,000000,5.5,5.53,5.35,5.42,213805,0
+SGMO.US,D,20100203,000000,5.4,5.55,5.22,5.47,192131,0
+SGMO.US,D,20100204,000000,5.4,5.45,4.98,4.99,455483,0
+SGMO.US,D,20100205,000000,5.02,5.04,4.65,5.03,328686,0
+SGMO.US,D,20100208,000000,5.01,5.01,4.75,4.76,196951,0
+SGMO.US,D,20100209,000000,4.85,4.96,4.75,4.85,220813,0
+SGMO.US,D,20100210,000000,4.84,5.06,4.8,5,260565,0
+SGMO.US,D,20100211,000000,4.96,5.09,4.86,5.09,170107,0
+SGMO.US,D,20100212,000000,5.02,5.33,5,5.33,231295,0
+SGMO.US,D,20100216,000000,5.39,5.39,5.18,5.36,193250,0
+SGMO.US,D,20100217,000000,5.39,5.39,5.17,5.2,111269,0
+SGMO.US,D,20100218,000000,5.18,5.27,5.11,5.2,134506,0
+SGMO.US,D,20100219,000000,5.2,5.31,5.03,5.06,174149,0
+SGMO.US,D,20100222,000000,5.06,5.11,5.01,5.02,115177,0
+SGMO.US,D,20100223,000000,5,5.14,4.86,5.08,299105,0
+SGMO.US,D,20100224,000000,5.09,5.2,4.97,5.17,132115,0
+SGMO.US,D,20100225,000000,5.07,5.16,5.05,5.13,164470,0
+SGMO.US,D,20100226,000000,5.12,5.15,5,5.01,240587,0
+SGMO.US,D,20100301,000000,5.05,5.43,5,5.4,217650,0
+SGMO.US,D,20100302,000000,5.43,5.51,5.28,5.51,190582,0
+SGMO.US,D,20100303,000000,5.54,5.68,5.45,5.66,176914,0
+SGMO.US,D,20100304,000000,5.68,5.68,5.46,5.49,72186,0
+SGMO.US,D,20100305,000000,5.54,5.66,5.46,5.65,154728,0
+SGMO.US,D,20100308,000000,5.66,5.71,5.6,5.63,100962,0
+SGMO.US,D,20100309,000000,5.59,5.95,5.52,5.87,364589,0
+SGMO.US,D,20100310,000000,5.87,6,5.8,5.9,216225,0
+SGMO.US,D,20100311,000000,5.87,5.95,5.76,5.92,156067,0
+SGMO.US,D,20100312,000000,5.97,5.99,5.79,5.94,110029,0
+SGMO.US,D,20100315,000000,5.95,5.98,5.81,5.85,90216,0
+SGMO.US,D,20100316,000000,5.87,5.97,5.83,5.97,81500,0
+SGMO.US,D,20100317,000000,5.95,5.98,5.7,5.79,150025,0
+SGMO.US,D,20100318,000000,5.82,5.96,5.71,5.91,100635,0
+SGMO.US,D,20100319,000000,5.95,5.95,5.57,5.75,249366,0
+SGMO.US,D,20100322,000000,5.67,5.72,5.49,5.71,190317,0
+SGMO.US,D,20100323,000000,5.68,5.95,5.48,5.9,210426,0
+SGMO.US,D,20100324,000000,5.88,5.9,5.64,5.68,154514,0
+SGMO.US,D,20100325,000000,5.76,5.95,5.58,5.64,235035,0
+SGMO.US,D,20100326,000000,5.68,5.88,5.61,5.8,247080,0
+SGMO.US,D,20100329,000000,5.82,5.85,5.56,5.64,157157,0
+SGMO.US,D,20100330,000000,5.67,5.73,5.42,5.5,195243,0
+SGMO.US,D,20100331,000000,5.43,5.62,5.4,5.42,215217,0
+SGMO.US,D,20100401,000000,5.45,5.58,5.38,5.42,143838,0
+SGMO.US,D,20100405,000000,5.42,5.51,5.37,5.51,162585,0
+SGMO.US,D,20100406,000000,5.46,5.67,5.42,5.59,182948,0
+SGMO.US,D,20100407,000000,5.6,5.63,5.35,5.39,182614,0
+SGMO.US,D,20100408,000000,5.35,5.52,5.31,5.46,89488,0
+SGMO.US,D,20100409,000000,5.45,5.48,5.35,5.41,114206,0
+SGMO.US,D,20100412,000000,5.44,5.68,5.41,5.61,192381,0
+SGMO.US,D,20100413,000000,5.66,5.66,5.44,5.57,131719,0
+SGMO.US,D,20100414,000000,5.6,6.21,5.57,6.17,476418,0
+SGMO.US,D,20100415,000000,6.2,6.23,5.97,6.22,266670,0
+SGMO.US,D,20100416,000000,6.23,6.35,5.94,6.05,294109,0
+SGMO.US,D,20100419,000000,6.07,6.24,5.95,6.07,251053,0
+SGMO.US,D,20100420,000000,6.1,6.2,5.94,6.2,182361,0
+SGMO.US,D,20100421,000000,6.25,6.29,6.04,6.2,243459,0
+SGMO.US,D,20100422,000000,6.12,6.12,5.88,6.07,227490,0
+SGMO.US,D,20100423,000000,6.05,6.08,5.98,6.06,161131,0
+SGMO.US,D,20100426,000000,6.03,6.7,6,6.38,427670,0
+SGMO.US,D,20100427,000000,6.4,6.6,6.11,6.13,256847,0
+SGMO.US,D,20100428,000000,6.19,6.32,6.12,6.19,185267,0
+SGMO.US,D,20100429,000000,6.25,6.5,6.17,6.47,262763,0
+SGMO.US,D,20100430,000000,6.49,6.59,6.16,6.16,300502,0
+SGMO.US,D,20100503,000000,6.2,6.46,6.17,6.45,231561,0
+SGMO.US,D,20100504,000000,6.15,6.16,5.6,5.67,713434,0
+SGMO.US,D,20100505,000000,5.64,5.64,5.25,5.27,541564,0
+SGMO.US,D,20100506,000000,5.22,5.45,3.26,4.98,641547,0
+SGMO.US,D,20100507,000000,5,5.17,4.77,5.01,455133,0
+SGMO.US,D,20100510,000000,5.48,5.48,5.04,5.15,457054,0
+SGMO.US,D,20100511,000000,5.08,5.51,5.02,5.4,326140,0
+SGMO.US,D,20100512,000000,5.4,5.51,5.29,5.45,313435,0
+SGMO.US,D,20100513,000000,5.45,5.47,5.16,5.23,245986,0
+SGMO.US,D,20100514,000000,5.2,5.2,4.89,5,279371,0
+SGMO.US,D,20100517,000000,5.09,5.22,4.97,5.13,299015,0
+SGMO.US,D,20100518,000000,5.28,5.29,5.06,5.14,223130,0
+SGMO.US,D,20100519,000000,5.11,5.13,5,5,210502,0
+SGMO.US,D,20100520,000000,4.81,4.93,4.56,4.64,402091,0
+SGMO.US,D,20100521,000000,4.55,4.88,4.45,4.61,380118,0
+SGMO.US,D,20100524,000000,4.58,4.81,4.46,4.59,232136,0
+SGMO.US,D,20100525,000000,4.45,4.5,4.3,4.47,340824,0
+SGMO.US,D,20100526,000000,4.49,4.64,4.27,4.3,279012,0
+SGMO.US,D,20100527,000000,4.45,4.78,4.42,4.78,229835,0
+SGMO.US,D,20100528,000000,4.68,4.83,4.46,4.55,229779,0
+SGMO.US,D,20100601,000000,4.47,4.57,4.28,4.29,216494,0
+SGMO.US,D,20100602,000000,4.3,4.54,4.15,4.54,273826,0
+SGMO.US,D,20100603,000000,4.52,4.69,4.39,4.68,229122,0
+SGMO.US,D,20100604,000000,4.48,4.65,4.25,4.4,410066,0
+SGMO.US,D,20100607,000000,4.42,4.42,3.98,3.99,359633,0
+SGMO.US,D,20100608,000000,4.04,4.11,3.7,3.84,400135,0
+SGMO.US,D,20100609,000000,3.91,4.08,3.71,3.75,245313,0
+SGMO.US,D,20100610,000000,3.83,4.06,3.76,4.05,396393,0
+SGMO.US,D,20100611,000000,3.96,4.28,3.93,4.23,242529,0
+SGMO.US,D,20100614,000000,4.29,4.33,4.07,4.17,205038,0
+SGMO.US,D,20100615,000000,4.2,4.42,4.09,4.39,218360,0
+SGMO.US,D,20100616,000000,4.32,4.32,4.16,4.23,127085,0
+SGMO.US,D,20100617,000000,4.28,4.28,4.15,4.26,82449,0
+SGMO.US,D,20100618,000000,4.3,4.38,4.15,4.24,284292,0
+SGMO.US,D,20100621,000000,4.31,4.37,3.89,3.96,218815,0
+SGMO.US,D,20100622,000000,3.99,4.13,3.85,3.86,152666,0
+SGMO.US,D,20100623,000000,3.86,3.97,3.8,3.9,131007,0
+SGMO.US,D,20100624,000000,3.85,3.95,3.73,3.73,210779,0
+SGMO.US,D,20100625,000000,3.77,3.94,3.74,3.89,428265,0
+SGMO.US,D,20100628,000000,3.9,4.13,3.9,3.99,179989,0
+SGMO.US,D,20100629,000000,3.95,3.95,3.81,3.84,272910,0
+SGMO.US,D,20100630,000000,3.85,3.96,3.7,3.71,199351,0
+SGMO.US,D,20100701,000000,3.7,3.74,3.3,3.53,367429,0
+SGMO.US,D,20100702,000000,3.58,3.68,3.31,3.64,178456,0
+SGMO.US,D,20100706,000000,3.69,3.99,3.49,3.57,377845,0
+SGMO.US,D,20100707,000000,3.62,3.9,3.62,3.86,163969,0
+SGMO.US,D,20100708,000000,3.93,3.99,3.76,3.89,135500,0
+SGMO.US,D,20100709,000000,3.87,3.88,3.76,3.87,185257,0
+SGMO.US,D,20100712,000000,3.86,3.92,3.75,3.87,134428,0
+SGMO.US,D,20100713,000000,3.97,4.02,3.84,3.99,169817,0
+SGMO.US,D,20100714,000000,3.95,4.01,3.87,3.89,135182,0
+SGMO.US,D,20100715,000000,3.89,3.89,3.75,3.84,115706,0
+SGMO.US,D,20100716,000000,3.8,3.83,3.6,3.64,205416,0
+SGMO.US,D,20100719,000000,3.65,3.71,3.58,3.71,76494,0
+SGMO.US,D,20100720,000000,3.63,4.2,3.61,4.18,380245,0
+SGMO.US,D,20100721,000000,4.21,4.24,3.99,4.05,188324,0
+SGMO.US,D,20100722,000000,4.1,4.38,4.06,4.35,344041,0
+SGMO.US,D,20100723,000000,4.31,4.64,4.23,4.63,265704,0
+SGMO.US,D,20100726,000000,4.63,4.75,4.35,4.72,214019,0
+SGMO.US,D,20100727,000000,4.79,4.79,4.2,4.35,334047,0
+SGMO.US,D,20100728,000000,4.35,4.48,4.24,4.28,227949,0
+SGMO.US,D,20100729,000000,4.33,4.33,3.93,4.02,306252,0
+SGMO.US,D,20100730,000000,3.89,4.07,3.77,3.77,425636,0
+SGMO.US,D,20100802,000000,3.85,3.93,3.69,3.9,261114,0
+SGMO.US,D,20100803,000000,3.88,4.04,3.76,3.88,204086,0
+SGMO.US,D,20100804,000000,3.9,3.96,3.8,3.89,262014,0
+SGMO.US,D,20100805,000000,3.85,3.95,3.79,3.8,131629,0
+SGMO.US,D,20100806,000000,3.76,3.9,3.73,3.82,284608,0
+SGMO.US,D,20100809,000000,3.87,3.96,3.82,3.94,190031,0
+SGMO.US,D,20100810,000000,3.85,4.13,3.85,4.02,266497,0
+SGMO.US,D,20100811,000000,3.88,3.96,3.73,3.75,217899,0
+SGMO.US,D,20100812,000000,3.66,3.82,3.64,3.7,179077,0
+SGMO.US,D,20100813,000000,3.67,3.75,3.58,3.61,155890,0
+SGMO.US,D,20100816,000000,3.6,3.62,3.42,3.47,243491,0
+SGMO.US,D,20100817,000000,3.54,3.6,3.41,3.54,201150,0
+SGMO.US,D,20100818,000000,3.52,3.58,3.45,3.46,117653,0
+SGMO.US,D,20100819,000000,3.45,3.57,3.25,3.32,244801,0
+SGMO.US,D,20100820,000000,3.29,3.5,3.26,3.45,195935,0
+SGMO.US,D,20100823,000000,3.5,3.51,3.22,3.25,185490,0
+SGMO.US,D,20100824,000000,3.21,3.23,3.15,3.2,315403,0
+SGMO.US,D,20100825,000000,3.17,3.22,3.11,3.15,228025,0
+SGMO.US,D,20100826,000000,3.16,3.17,2.95,2.96,313111,0
+SGMO.US,D,20100827,000000,3,3.07,2.81,3,559474,0
+SGMO.US,D,20100830,000000,2.99,3.02,2.87,2.96,316665,0
+SGMO.US,D,20100831,000000,3.1,3.12,2.94,2.96,311692,0
+SGMO.US,D,20100901,000000,3.05,3.08,2.99,3.05,325044,0
+SGMO.US,D,20100902,000000,3.09,3.12,3.05,3.1,250677,0
+SGMO.US,D,20100903,000000,3.17,3.2,3.06,3.19,273605,0
+SGMO.US,D,20100907,000000,3.18,3.21,3.02,3.04,221825,0
+SGMO.US,D,20100908,000000,3.04,3.18,3.04,3.13,125833,0
+SGMO.US,D,20100909,000000,3.18,3.25,3.12,3.23,135875,0
+SGMO.US,D,20100910,000000,3.23,3.27,3.15,3.2,122939,0
+SGMO.US,D,20100913,000000,3.29,3.62,3.21,3.56,392637,0
+SGMO.US,D,20100914,000000,3.54,3.56,3.34,3.35,251530,0
+SGMO.US,D,20100915,000000,3.36,3.42,3.26,3.29,168970,0
+SGMO.US,D,20100916,000000,3.29,3.33,3.23,3.29,123044,0
+SGMO.US,D,20100917,000000,3.35,3.35,3.17,3.19,190114,0
+SGMO.US,D,20100920,000000,3.19,3.54,3.18,3.53,262710,0
+SGMO.US,D,20100921,000000,3.54,3.67,3.42,3.42,150055,0
+SGMO.US,D,20100922,000000,3.41,3.51,3.31,3.32,142121,0
+SGMO.US,D,20100923,000000,3.3,3.4,3.22,3.33,288074,0
+SGMO.US,D,20100924,000000,3.4,3.65,3.4,3.63,236241,0
+SGMO.US,D,20100927,000000,3.64,3.7,3.49,3.51,139724,0
+SGMO.US,D,20100928,000000,3.53,3.73,3.4,3.44,114034,0
+SGMO.US,D,20100929,000000,3.41,3.42,3.31,3.38,149083,0
+SGMO.US,D,20100930,000000,3.43,3.45,3.3,3.43,175721,0
+SGMO.US,D,20101001,000000,3.45,3.51,3.35,3.46,105876,0
+SGMO.US,D,20101004,000000,3.45,3.45,3.32,3.34,152959,0
+SGMO.US,D,20101005,000000,3.41,3.59,3.33,3.58,169471,0
+SGMO.US,D,20101006,000000,3.58,3.71,3.5,3.52,184374,0
+SGMO.US,D,20101007,000000,3.55,3.63,3.47,3.56,116593,0
+SGMO.US,D,20101008,000000,3.57,3.64,3.48,3.62,103161,0
+SGMO.US,D,20101011,000000,3.6,3.72,3.57,3.58,116913,0
+SGMO.US,D,20101012,000000,3.55,3.64,3.53,3.6,99231,0
+SGMO.US,D,20101013,000000,3.62,3.81,3.58,3.71,215853,0
+SGMO.US,D,20101014,000000,3.71,3.83,3.71,3.75,141409,0
+SGMO.US,D,20101015,000000,3.85,3.99,3.71,3.92,267351,0
+SGMO.US,D,20101018,000000,3.94,4.06,3.86,3.99,148509,0
+SGMO.US,D,20101019,000000,3.87,4.08,3.81,3.93,291146,0
+SGMO.US,D,20101020,000000,3.98,4.16,3.95,4.13,257605,0
+SGMO.US,D,20101021,000000,4.15,4.34,3.92,4.02,246026,0
+SGMO.US,D,20101022,000000,4.03,4.06,3.89,4.01,210503,0
+SGMO.US,D,20101025,000000,4.05,4.14,4.03,4.13,188514,0
+SGMO.US,D,20101026,000000,4.08,4.15,3.97,4,131768,0
+SGMO.US,D,20101027,000000,3.97,3.99,3.88,3.94,146616,0
+SGMO.US,D,20101028,000000,4.39,4.39,3.72,3.72,206212,0
+SGMO.US,D,20101029,000000,3.7,3.76,3.46,3.73,304186,0
+SGMO.US,D,20101101,000000,3.72,3.85,3.63,3.82,238378,0
+SGMO.US,D,20101102,000000,3.88,4.1,3.88,4.09,263431,0
+SGMO.US,D,20101103,000000,4.12,4.15,3.96,4.03,144824,0
+SGMO.US,D,20101104,000000,4.15,4.22,4.05,4.21,242409,0
+SGMO.US,D,20101105,000000,4.24,4.3,4.08,4.17,166960,0
+SGMO.US,D,20101108,000000,4.13,4.22,4.09,4.11,104426,0
+SGMO.US,D,20101109,000000,4.11,4.16,3.95,3.96,215362,0
+SGMO.US,D,20101110,000000,3.9,4.17,3.9,4.14,212512,0
+SGMO.US,D,20101111,000000,4.06,4.09,3.98,4.01,104630,0
+SGMO.US,D,20101112,000000,3.95,4.02,3.95,3.99,111721,0
+SGMO.US,D,20101115,000000,4.04,4.14,4.01,4.07,117058,0
+SGMO.US,D,20101116,000000,4.01,4.08,3.97,4.01,256068,0
+SGMO.US,D,20101117,000000,4.04,4.16,3.99,4.07,133107,0
+SGMO.US,D,20101118,000000,4.17,4.19,4.02,4.16,267090,0
+SGMO.US,D,20101119,000000,4.14,4.19,4,4.04,202856,0
+SGMO.US,D,20101122,000000,4.01,4.14,3.98,4.12,166647,0
+SGMO.US,D,20101123,000000,4.04,4.12,3.98,4.01,152906,0
+SGMO.US,D,20101124,000000,4.07,4.14,4.07,4.13,130078,0
+SGMO.US,D,20101126,000000,4.12,4.24,4.02,4.14,182414,0
+SGMO.US,D,20101129,000000,4.45,4.86,4.42,4.55,1083168,0
+SGMO.US,D,20101130,000000,4.6,4.72,4.51,4.66,455739,0
+SGMO.US,D,20101201,000000,4.77,4.95,4.68,4.94,402040,0
+SGMO.US,D,20101202,000000,5.12,5.49,5.04,5.33,835211,0
+SGMO.US,D,20101203,000000,5.68,5.69,5.18,5.22,477989,0
+SGMO.US,D,20101206,000000,5.26,5.55,5.07,5.53,532065,0
+SGMO.US,D,20101207,000000,5.68,5.91,5.58,5.89,641223,0
+SGMO.US,D,20101208,000000,5.88,6.03,5.52,5.7,585095,0
+SGMO.US,D,20101209,000000,5.73,5.85,5.56,5.58,374808,0
+SGMO.US,D,20101210,000000,5.59,5.88,5.59,5.72,342734,0
+SGMO.US,D,20101213,000000,5.85,5.92,5.53,5.53,402802,0
+SGMO.US,D,20101214,000000,5.64,5.74,5.6,5.67,246488,0
+SGMO.US,D,20101215,000000,5.68,5.83,5.49,5.51,321053,0
+SGMO.US,D,20101216,000000,5.7,6.14,5.65,6.05,628799,0
+SGMO.US,D,20101217,000000,6.03,6.44,6,6.4,601140,0
+SGMO.US,D,20101220,000000,6.75,7,6.44,6.69,831836,0
+SGMO.US,D,20101221,000000,6.77,6.99,6.66,6.88,446602,0
+SGMO.US,D,20101222,000000,6.95,7.04,6.75,6.97,597691,0
+SGMO.US,D,20101223,000000,7,7.03,6.57,6.91,529585,0
+SGMO.US,D,20101227,000000,6.9,6.96,6.71,6.92,331681,0
+SGMO.US,D,20101228,000000,7.03,7.25,6.84,7.11,583848,0
+SGMO.US,D,20101229,000000,7.1,7.21,6.9,6.95,303186,0
+SGMO.US,D,20101230,000000,6.9,7,6.79,6.86,305594,0
+SGMO.US,D,20101231,000000,6.82,6.85,6.51,6.64,628179,0
+SGMO.US,D,20110103,000000,6.8,7.07,6.74,7.05,644617,0
+SGMO.US,D,20110104,000000,7.07,7.1,6.72,6.85,309682,0
+SGMO.US,D,20110105,000000,6.73,6.93,6.69,6.93,362314,0
+SGMO.US,D,20110106,000000,6.91,6.94,6.72,6.77,277172,0
+SGMO.US,D,20110107,000000,6.81,6.95,6.66,6.81,229895,0
+SGMO.US,D,20110110,000000,6.86,7.1,6.69,7.09,356433,0
+SGMO.US,D,20110111,000000,7.12,7.19,7.05,7.15,280730,0
+SGMO.US,D,20110112,000000,7.21,7.54,7.21,7.47,522140,0
+SGMO.US,D,20110113,000000,7.54,7.83,7.43,7.55,516185,0
+SGMO.US,D,20110114,000000,7.6,8.08,7.55,7.98,1045797,0
+SGMO.US,D,20110118,000000,8.39,8.78,8.2,8.61,1597553,0
+SGMO.US,D,20110119,000000,8.7,8.88,7.72,7.86,1660996,0
+SGMO.US,D,20110120,000000,7.93,8.08,7.38,7.59,1066801,0
+SGMO.US,D,20110121,000000,7.75,7.83,7.3,7.31,623371,0
+SGMO.US,D,20110124,000000,7.27,7.69,7.16,7.33,468929,0
+SGMO.US,D,20110125,000000,7.33,7.53,7.3,7.4,387052,0
+SGMO.US,D,20110126,000000,7.48,7.9,7.42,7.89,385803,0
+SGMO.US,D,20110127,000000,8.1,8.15,7.63,7.68,444215,0
+SGMO.US,D,20110128,000000,7.76,7.76,7.36,7.39,367984,0
+SGMO.US,D,20110131,000000,7.59,7.88,7.5,7.66,532134,0
+SGMO.US,D,20110201,000000,7.77,8.3,7.7,7.87,1116516,0
+SGMO.US,D,20110202,000000,7.8,7.91,7.47,7.65,543594,0
+SGMO.US,D,20110203,000000,7.8,8,7.47,7.6,906867,0
+SGMO.US,D,20110204,000000,7.64,7.73,7.43,7.49,528781,0
+SGMO.US,D,20110207,000000,7.59,7.94,7.59,7.74,519554,0
+SGMO.US,D,20110208,000000,7.72,7.8,7.61,7.77,379552,0
+SGMO.US,D,20110209,000000,7.73,7.85,7.46,7.51,363531,0
+SGMO.US,D,20110210,000000,7.51,7.7,7.4,7.68,434176,0
+SGMO.US,D,20110211,000000,7.98,8.64,7.97,8.13,3306086,0
+SGMO.US,D,20110214,000000,8.54,8.79,8.24,8.66,1213720,0
+SGMO.US,D,20110215,000000,8.8,8.85,8.5,8.57,882970,0
+SGMO.US,D,20110216,000000,8.68,8.71,7.98,8.19,1078021,0
+SGMO.US,D,20110218,000000,8.16,8.16,7.76,7.91,697749,0
+SGMO.US,D,20110222,000000,7.69,7.79,7.45,7.6,938459,0
+SGMO.US,D,20110223,000000,7.65,7.91,7.53,7.58,676941,0
+SGMO.US,D,20110224,000000,7.58,7.81,7.49,7.57,717787,0
+SGMO.US,D,20110225,000000,7.63,8.69,7.6,8.5,1473314,0
+SGMO.US,D,20110228,000000,8.9,9.15,7.78,8.27,2520657,0
+SGMO.US,D,20110301,000000,8.4,8.4,7.95,8.1,763092,0
+SGMO.US,D,20110302,000000,8.05,8.28,7.75,7.99,701664,0
+SGMO.US,D,20110303,000000,8.2,8.24,7.72,7.86,621197,0
+SGMO.US,D,20110304,000000,7.9,7.99,7.54,7.73,662410,0
+SGMO.US,D,20110307,000000,7.8,7.87,7.36,7.54,585612,0
+SGMO.US,D,20110308,000000,7.52,7.65,7.28,7.64,531886,0
+SGMO.US,D,20110309,000000,7.73,7.89,7.67,7.7,557545,0
+SGMO.US,D,20110310,000000,7.59,7.75,7.2,7.26,702283,0
+SGMO.US,D,20110311,000000,7.16,7.31,7.02,7.17,505818,0
+SGMO.US,D,20110314,000000,7.02,7.18,6.93,7.17,443444,0
+SGMO.US,D,20110315,000000,6.6,7,6.41,6.92,784888,0
+SGMO.US,D,20110316,000000,6.98,7.17,6.82,7.1,593531,0
+SGMO.US,D,20110317,000000,7.31,7.31,6.9,6.96,428169,0
+SGMO.US,D,20110318,000000,7.1,7.19,7.01,7.19,462813,0
+SGMO.US,D,20110321,000000,7.32,7.64,7.25,7.52,404160,0
+SGMO.US,D,20110322,000000,7.58,7.94,7.51,7.51,479343,0
+SGMO.US,D,20110323,000000,7.53,7.77,7.28,7.7,307839,0
+SGMO.US,D,20110324,000000,7.8,7.84,7.49,7.76,306296,0
+SGMO.US,D,20110325,000000,7.82,7.98,7.37,7.44,470413,0
+SGMO.US,D,20110328,000000,7.66,7.67,7.45,7.65,350590,0
+SGMO.US,D,20110329,000000,7.57,7.88,7.47,7.76,384910,0
+SGMO.US,D,20110330,000000,7.89,7.95,7.76,7.94,274695,0
+SGMO.US,D,20110331,000000,7.98,8.33,7.91,8.33,864972,0
+SGMO.US,D,20110401,000000,8.41,8.41,7.95,8.01,421812,0
+SGMO.US,D,20110404,000000,8.21,8.37,8.15,8.34,408173,0
+SGMO.US,D,20110405,000000,8.33,8.45,8.21,8.32,452301,0
+SGMO.US,D,20110406,000000,8.34,8.53,7.95,8.01,643957,0
+SGMO.US,D,20110407,000000,8.05,8.41,8.05,8.36,409989,0
+SGMO.US,D,20110408,000000,8,8.19,7.6,7.62,2015257,0
+SGMO.US,D,20110411,000000,7.72,7.73,7.35,7.46,609120,0
+SGMO.US,D,20110412,000000,7.38,7.66,7.27,7.64,635945,0
+SGMO.US,D,20110413,000000,7.75,7.75,7.38,7.42,264139,0
+SGMO.US,D,20110414,000000,7.35,7.61,7.27,7.55,377117,0
+SGMO.US,D,20110415,000000,7.55,7.63,7.41,7.6,397039,0
+SGMO.US,D,20110418,000000,7.59,7.81,7.39,7.79,488902,0
+SGMO.US,D,20110419,000000,7.78,7.78,7.61,7.65,298730,0
+SGMO.US,D,20110420,000000,7.82,7.83,7.68,7.74,356126,0
+SGMO.US,D,20110421,000000,7.75,7.84,7.63,7.69,231564,0
+SGMO.US,D,20110425,000000,7.72,7.72,7.48,7.63,236799,0
+SGMO.US,D,20110426,000000,7.63,7.79,7.59,7.7,590771,0
+SGMO.US,D,20110427,000000,7.65,7.86,7.51,7.73,592188,0
+SGMO.US,D,20110428,000000,7.67,7.7,7.38,7.54,405161,0
+SGMO.US,D,20110429,000000,7.53,7.53,7.05,7.18,1440873,0
+SGMO.US,D,20110502,000000,7.2,7.59,7.02,7.51,855775,0
+SGMO.US,D,20110503,000000,7.42,7.5,7.01,7.08,641774,0
+SGMO.US,D,20110504,000000,7.1,7.1,6.8,6.84,507584,0
+SGMO.US,D,20110505,000000,6.72,7.04,6.54,6.73,480659,0
+SGMO.US,D,20110506,000000,6.91,7,6.78,6.84,278334,0
+SGMO.US,D,20110509,000000,6.87,7,6.79,6.91,322371,0
+SGMO.US,D,20110510,000000,7,7.05,6.87,6.91,392919,0
+SGMO.US,D,20110511,000000,6.87,6.9,6.54,6.62,426591,0
+SGMO.US,D,20110512,000000,6.56,6.95,6.5,6.89,388129,0
+SGMO.US,D,20110513,000000,6.91,6.94,6.53,6.55,252848,0
+SGMO.US,D,20110516,000000,6.48,6.58,6.28,6.29,421738,0
+SGMO.US,D,20110517,000000,6.22,6.26,6.03,6.13,626132,0
+SGMO.US,D,20110518,000000,6.17,6.28,6.14,6.21,382691,0
+SGMO.US,D,20110519,000000,6.3,6.31,6.03,6.08,319469,0
+SGMO.US,D,20110520,000000,6.14,6.26,6.05,6.18,358463,0
+SGMO.US,D,20110523,000000,6.13,6.49,6.06,6.43,666453,0
+SGMO.US,D,20110524,000000,6.49,6.5,6.25,6.25,454224,0
+SGMO.US,D,20110525,000000,6.24,6.45,6.2,6.4,195593,0
+SGMO.US,D,20110526,000000,6.39,6.58,6.31,6.54,313158,0
+SGMO.US,D,20110527,000000,6.6,6.66,6.45,6.63,297433,0
+SGMO.US,D,20110531,000000,6.72,7.24,6.65,7.1,1274491,0
+SGMO.US,D,20110601,000000,7.13,7.15,6.38,6.41,943493,0
+SGMO.US,D,20110602,000000,6.44,6.75,6.44,6.72,384536,0
+SGMO.US,D,20110603,000000,6.59,6.74,6.42,6.54,390387,0
+SGMO.US,D,20110606,000000,6.52,6.67,6.19,6.24,412359,0
+SGMO.US,D,20110607,000000,6.33,6.57,6.25,6.34,346537,0
+SGMO.US,D,20110608,000000,6.28,6.29,6.11,6.13,349455,0
+SGMO.US,D,20110609,000000,6.19,6.52,6.13,6.28,395844,0
+SGMO.US,D,20110610,000000,6.19,6.28,5.89,5.99,416334,0
+SGMO.US,D,20110613,000000,6.04,6.23,5.79,5.85,543223,0
+SGMO.US,D,20110614,000000,5.93,6.14,5.77,5.82,386412,0
+SGMO.US,D,20110615,000000,5.75,5.85,5.68,5.7,373916,0
+SGMO.US,D,20110616,000000,5.7,5.83,5.35,5.6,606903,0
+SGMO.US,D,20110617,000000,5.66,5.78,5.43,5.62,544026,0
+SGMO.US,D,20110620,000000,5.58,5.7,5.25,5.59,631997,0
+SGMO.US,D,20110621,000000,5.64,5.89,5.51,5.86,298321,0
+SGMO.US,D,20110622,000000,5.82,5.84,5.6,5.61,192455,0
+SGMO.US,D,20110623,000000,5.5,5.8,5.45,5.76,308118,0
+SGMO.US,D,20110624,000000,5.75,6.05,5.52,6.02,657641,0
+SGMO.US,D,20110627,000000,6.16,6.42,5.98,6.35,1198776,0
+SGMO.US,D,20110628,000000,6.41,6.43,6.18,6.29,353998,0
+SGMO.US,D,20110629,000000,6.3,6.3,6.02,6.14,263023,0
+SGMO.US,D,20110630,000000,6.19,6.27,5.88,5.89,397715,0
+SGMO.US,D,20110701,000000,5.87,6.04,5.8,5.96,292026,0
+SGMO.US,D,20110705,000000,5.98,6.12,5.82,6.06,297433,0
+SGMO.US,D,20110706,000000,6.05,6.4,5.94,6.39,1005132,0
+SGMO.US,D,20110707,000000,6.43,6.7,6.42,6.52,469996,0
+SGMO.US,D,20110708,000000,6.39,6.47,6.21,6.26,296128,0
+SGMO.US,D,20110711,000000,6.11,6.15,5.91,5.94,571709,0
+SGMO.US,D,20110712,000000,5.9,5.97,5.81,5.89,391950,0
+SGMO.US,D,20110713,000000,5.93,6,5.56,5.65,702292,0
+SGMO.US,D,20110714,000000,5.75,5.92,5.63,5.72,360534,0
+SGMO.US,D,20110715,000000,5.75,6.01,5.67,5.98,371145,0
+SGMO.US,D,20110718,000000,5.94,5.97,5.7,5.87,293299,0
+SGMO.US,D,20110719,000000,5.93,6.16,5.87,6.07,345215,0
+SGMO.US,D,20110720,000000,6.08,6.08,5.9,5.99,223840,0
+SGMO.US,D,20110721,000000,6,6.3,6,6.15,474918,0
+SGMO.US,D,20110722,000000,6.17,6.24,6.09,6.16,286817,0
+SGMO.US,D,20110725,000000,6.05,6.09,5.91,5.94,272023,0
+SGMO.US,D,20110726,000000,5.92,6,5.83,5.85,207206,0
+SGMO.US,D,20110727,000000,5.8,5.84,5.59,5.61,484284,0
+SGMO.US,D,20110728,000000,5.54,5.69,5.36,5.41,413564,0
+SGMO.US,D,20110729,000000,5.36,5.55,5.27,5.42,317243,0
+SGMO.US,D,20110801,000000,5.56,5.57,5.3,5.52,392437,0
+SGMO.US,D,20110802,000000,5.56,5.56,5.07,5.08,452920,0
+SGMO.US,D,20110803,000000,4.93,5.03,4.56,5.03,772903,0
+SGMO.US,D,20110804,000000,4.96,4.96,4.49,4.5,661024,0
+SGMO.US,D,20110805,000000,4.31,4.62,3.8,4.45,787095,0
+SGMO.US,D,20110808,000000,4.27,4.32,4.03,4.18,774208,0
+SGMO.US,D,20110809,000000,4.36,4.75,4.11,4.75,959008,0
+SGMO.US,D,20110810,000000,4.72,4.72,4.31,4.33,616752,0
+SGMO.US,D,20110811,000000,4.76,4.98,4.52,4.7,687274,0
+SGMO.US,D,20110812,000000,4.75,4.82,4.65,4.7,402893,0
+SGMO.US,D,20110815,000000,4.81,5,4.76,4.99,498012,0
+SGMO.US,D,20110816,000000,4.97,5.25,4.92,5.09,611806,0
+SGMO.US,D,20110817,000000,5.17,5.36,4.93,5.13,517780,0
+SGMO.US,D,20110818,000000,5.01,5.04,4.68,4.71,561907,0
+SGMO.US,D,20110819,000000,4.65,4.82,4.45,4.49,529565,0
+SGMO.US,D,20110822,000000,4.65,4.86,4.57,4.68,454966,0
+SGMO.US,D,20110823,000000,4.74,4.99,4.66,4.98,447306,0
+SGMO.US,D,20110824,000000,4.94,5.09,4.73,5.04,385720,0
+SGMO.US,D,20110825,000000,5.05,5.05,4.72,4.74,477315,0
+SGMO.US,D,20110826,000000,4.69,4.98,4.6,4.95,267414,0
+SGMO.US,D,20110829,000000,5.12,5.15,5.02,5.09,358754,0
+SGMO.US,D,20110830,000000,5.06,5.43,5.01,5.35,588933,0
+SGMO.US,D,20110831,000000,5.4,5.55,5.15,5.41,604972,0
+SGMO.US,D,20110901,000000,5.32,5.61,5.03,5.12,402468,0
+SGMO.US,D,20110902,000000,5,5.3,4.93,5.19,369862,0
+SGMO.US,D,20110906,000000,5,5.38,5,5.04,569838,0
+SGMO.US,D,20110907,000000,5.18,5.4,5.06,5.4,684050,0
+SGMO.US,D,20110908,000000,5.4,5.85,5.32,5.74,744349,0
+SGMO.US,D,20110909,000000,5.86,6.11,5.5,5.57,866668,0
+SGMO.US,D,20110912,000000,5.56,5.9,5.51,5.82,689821,0
+SGMO.US,D,20110913,000000,5.88,6,5.68,5.94,758533,0
+SGMO.US,D,20110914,000000,6,6.04,5.7,5.91,567733,0
+SGMO.US,D,20110915,000000,5.99,6,5.7,5.93,356706,0
+SGMO.US,D,20110916,000000,5.97,6.15,5.85,6,1035540,0
+SGMO.US,D,20110919,000000,6.15,6.16,5.55,5.6,1352512,0
+SGMO.US,D,20110920,000000,5.63,5.68,5.27,5.33,667458,0
+SGMO.US,D,20110921,000000,5.42,5.66,5.05,5.06,587437,0
+SGMO.US,D,20110922,000000,4.91,5.12,4.8,4.93,739846,0
+SGMO.US,D,20110923,000000,4.9,5.21,4.76,4.8,500460,0
+SGMO.US,D,20110926,000000,4.99,4.99,4.52,4.76,648885,0
+SGMO.US,D,20110927,000000,4.91,5.11,4.85,4.96,511129,0
+SGMO.US,D,20110928,000000,4.97,4.99,4.73,4.77,471562,0
+SGMO.US,D,20110929,000000,4.95,5,4.42,4.61,543111,0
+SGMO.US,D,20110930,000000,4.52,4.57,4.33,4.35,442871,0
+SGMO.US,D,20111003,000000,3.3,3.71,3.02,3.04,5959466,0
+SGMO.US,D,20111004,000000,3,3.3,3,3.3,1590345,0
+SGMO.US,D,20111005,000000,3.48,3.57,3.32,3.45,741785,0
+SGMO.US,D,20111006,000000,3.51,3.51,3.19,3.24,932856,0
+SGMO.US,D,20111007,000000,3.25,3.34,3.07,3.12,531768,0
+SGMO.US,D,20111010,000000,3.19,3.4,3.13,3.32,520224,0
+SGMO.US,D,20111011,000000,3.28,3.34,3.14,3.19,445691,0
+SGMO.US,D,20111012,000000,3.22,3.4,3.17,3.38,435556,0
+SGMO.US,D,20111013,000000,3.33,3.42,3.28,3.39,293957,0
+SGMO.US,D,20111014,000000,3.41,3.45,3.32,3.39,435012,0
+SGMO.US,D,20111017,000000,3.26,3.33,3.1,3.12,578665,0
+SGMO.US,D,20111018,000000,3.16,3.5,3.1,3.42,772167,0
+SGMO.US,D,20111019,000000,3.34,3.5,3.34,3.41,395554,0
+SGMO.US,D,20111020,000000,3.36,3.4,3.16,3.27,268239,0
+SGMO.US,D,20111021,000000,3.34,3.35,3.24,3.29,284832,0
+SGMO.US,D,20111024,000000,3.29,3.51,3.27,3.42,531268,0
+SGMO.US,D,20111025,000000,3.4,3.4,3.17,3.2,489615,0
+SGMO.US,D,20111026,000000,3.13,3.18,3,3.14,1130588,0
+SGMO.US,D,20111027,000000,3.25,3.32,3.1,3.14,867298,0
+SGMO.US,D,20111028,000000,3.13,3.29,3.13,3.18,410328,0
+SGMO.US,D,20111031,000000,3.11,3.37,3.11,3.32,616324,0
+SGMO.US,D,20111101,000000,3.24,3.36,3.01,3.01,801974,0
+SGMO.US,D,20111102,000000,3.15,3.15,3,3.02,551858,0
+SGMO.US,D,20111103,000000,3.06,3.14,2.95,3,724096,0
+SGMO.US,D,20111104,000000,2.97,3.03,2.86,2.98,699203,0
+SGMO.US,D,20111107,000000,2.97,3,2.9,2.93,206754,0
+SGMO.US,D,20111108,000000,2.96,3.05,2.9,3,376720,0
+SGMO.US,D,20111109,000000,2.9,3.16,2.9,2.99,454857,0
+SGMO.US,D,20111110,000000,3.05,3.17,3,3.11,374107,0
+SGMO.US,D,20111111,000000,3.16,3.29,3.1,3.23,559285,0
+SGMO.US,D,20111114,000000,3.19,3.25,3.02,3.04,230619,0
+SGMO.US,D,20111115,000000,3.01,3.18,2.93,3,269593,0
+SGMO.US,D,20111116,000000,2.95,3.12,2.91,2.97,281799,0
+SGMO.US,D,20111117,000000,2.96,2.98,2.86,2.88,251213,0
+SGMO.US,D,20111118,000000,2.89,2.91,2.66,2.72,475271,0
+SGMO.US,D,20111121,000000,2.66,2.68,2.58,2.6,349032,0
+SGMO.US,D,20111122,000000,2.66,2.72,2.56,2.57,302923,0
+SGMO.US,D,20111123,000000,2.54,2.63,2.46,2.46,282365,0
+SGMO.US,D,20111125,000000,2.46,2.49,2.36,2.36,185982,0
+SGMO.US,D,20111128,000000,2.47,2.59,2.42,2.52,604026,0
+SGMO.US,D,20111129,000000,2.52,2.56,2.45,2.56,197553,0
+SGMO.US,D,20111130,000000,2.59,3.03,2.52,3.03,554918,0
+SGMO.US,D,20111201,000000,2.99,3.15,2.98,3.03,400037,0
+SGMO.US,D,20111202,000000,3.07,3.13,2.97,2.98,241202,0
+SGMO.US,D,20111205,000000,3.02,3.06,2.9,2.94,241531,0
+SGMO.US,D,20111206,000000,2.93,2.98,2.75,2.77,289066,0
+SGMO.US,D,20111207,000000,2.84,2.86,2.75,2.82,183085,0
+SGMO.US,D,20111208,000000,2.77,2.79,2.55,2.55,190998,0
+SGMO.US,D,20111209,000000,2.59,2.78,2.59,2.77,246782,0
+SGMO.US,D,20111212,000000,2.75,2.75,2.6,2.63,238316,0
+SGMO.US,D,20111213,000000,2.67,2.82,2.61,2.71,596495,0
+SGMO.US,D,20111214,000000,2.67,2.74,2.57,2.74,246742,0
+SGMO.US,D,20111215,000000,2.79,2.87,2.68,2.7,280505,0
+SGMO.US,D,20111216,000000,2.74,2.79,2.65,2.79,334309,0
+SGMO.US,D,20111219,000000,2.78,2.87,2.6,2.7,333493,0
+SGMO.US,D,20111220,000000,2.73,2.79,2.68,2.76,240831,0
+SGMO.US,D,20111221,000000,2.67,2.79,2.63,2.75,187595,0
+SGMO.US,D,20111222,000000,2.77,2.82,2.7,2.81,221871,0
+SGMO.US,D,20111223,000000,2.8,2.85,2.7,2.74,198738,0
+SGMO.US,D,20111227,000000,2.72,2.72,2.64,2.65,375765,0
+SGMO.US,D,20111228,000000,2.63,2.76,2.57,2.64,579201,0
+SGMO.US,D,20111229,000000,2.67,2.8,2.63,2.78,260053,0
+SGMO.US,D,20111230,000000,2.75,2.9,2.6999,2.84,410610,0
+SGMO.US,D,20120103,000000,2.9,2.97,2.89,2.96,232047,0
+SGMO.US,D,20120104,000000,2.93,2.97,2.81,2.95,149887,0
+SGMO.US,D,20120105,000000,2.92,2.99,2.9,2.99,154911,0
+SGMO.US,D,20120106,000000,2.99,3.05,2.94,3.03,245291,0
+SGMO.US,D,20120109,000000,3.04,3.22,3.01,3.02,418371,0
+SGMO.US,D,20120110,000000,3.07,3.29,3.06,3.15,614301,0
+SGMO.US,D,20120111,000000,3.16,3.32,3.1,3.3,392264,0
+SGMO.US,D,20120112,000000,3.32,3.34,3.18,3.3,210797,0
+SGMO.US,D,20120113,000000,3.23,3.35,3.2,3.27,223528,0
+SGMO.US,D,20120117,000000,3.32,3.37,3.19,3.22,253103,0
+SGMO.US,D,20120118,000000,3.22,3.36,3.19,3.31,161478,0
+SGMO.US,D,20120119,000000,3.32,3.32,3.18,3.22,224089,0
+SGMO.US,D,20120120,000000,3.22,3.25,3.13,3.2,87318,0
+SGMO.US,D,20120123,000000,3.18,3.18,3.04,3.14,213883,0
+SGMO.US,D,20120124,000000,3.1,3.19,3,3.07,194077,0
+SGMO.US,D,20120125,000000,3.06,3.15,3,3.12,174663,0
+SGMO.US,D,20120126,000000,3.15,3.26,3.13,3.25,241348,0
+SGMO.US,D,20120127,000000,3.25,3.36,3.2,3.3,274364,0
+SGMO.US,D,20120130,000000,3.28,3.36,3.2,3.3,121158,0
+SGMO.US,D,20120131,000000,3.33,3.54,3.23,3.45,337143,0
+SGMO.US,D,20120201,000000,3.65,4.5,3.57,4.19,1625201,0
+SGMO.US,D,20120202,000000,4.23,4.58,4.11,4.44,801915,0
+SGMO.US,D,20120203,000000,4.5,4.82,4.46,4.55,685495,0
+SGMO.US,D,20120206,000000,4.55,4.62,4.45,4.54,506806,0
+SGMO.US,D,20120207,000000,4.55,4.55,4.33,4.5,644637,0
+SGMO.US,D,20120208,000000,4.46,4.81,4.28,4.78,1047144,0
+SGMO.US,D,20120209,000000,4.82,4.83,4.31,4.32,482665,0
+SGMO.US,D,20120210,000000,4.26,4.36,4.18,4.24,343780,0
+SGMO.US,D,20120213,000000,4.32,4.45,4.29,4.42,350831,0
+SGMO.US,D,20120214,000000,4.39,4.4,4.23,4.27,231501,0
+SGMO.US,D,20120215,000000,4.34,4.35,4.18,4.2,282820,0
+SGMO.US,D,20120216,000000,4.23,4.28,4.11,4.2,225326,0
+SGMO.US,D,20120217,000000,4.21,5.36,4.21,5.33,1260534,0
+SGMO.US,D,20120221,000000,5.35,5.54,5.03,5.46,1029454,0
+SGMO.US,D,20120222,000000,5.49,5.89,5.32,5.67,1017891,0
+SGMO.US,D,20120223,000000,5.65,5.65,5.41,5.59,1136994,0
+SGMO.US,D,20120224,000000,5.62,5.7,5.51,5.52,310388,0
+SGMO.US,D,20120227,000000,5.53,5.63,5.38,5.51,411365,0
+SGMO.US,D,20120228,000000,5.51,5.83,5.5,5.53,388337,0
+SGMO.US,D,20120229,000000,5.56,5.67,5.27,5.27,464040,0
+SGMO.US,D,20120301,000000,5.29,5.45,5.24,5.26,454397,0
+SGMO.US,D,20120302,000000,5.34,5.39,5.07,5.12,485050,0
+SGMO.US,D,20120305,000000,5.11,5.15,4.93,5.03,368987,0
+SGMO.US,D,20120306,000000,4.97,4.98,4.76,4.8,395098,0
+SGMO.US,D,20120307,000000,4.84,4.99,4.81,4.96,192019,0
+SGMO.US,D,20120308,000000,5,5.24,4.92,5,466829,0
+SGMO.US,D,20120309,000000,5.04,5.04,4.87,4.95,520479,0
+SGMO.US,D,20120312,000000,4.94,4.99,4.72,4.8,207216,0
+SGMO.US,D,20120313,000000,4.87,4.87,4.63,4.81,294120,0
+SGMO.US,D,20120314,000000,4.81,4.82,4.64,4.73,376066,0
+SGMO.US,D,20120315,000000,4.73,4.75,4.61,4.73,248619,0
+SGMO.US,D,20120316,000000,4.72,4.74,4.58,4.6,313705,0
+SGMO.US,D,20120319,000000,4.59,4.92,4.55,4.72,446828,0
+SGMO.US,D,20120320,000000,4.69,4.77,4.59,4.63,123429,0
+SGMO.US,D,20120321,000000,4.66,4.8,4.64,4.72,171158,0
+SGMO.US,D,20120322,000000,4.7,4.73,4.5,4.57,339579,0
+SGMO.US,D,20120323,000000,4.61,4.76,4.51,4.74,207590,0
+SGMO.US,D,20120326,000000,4.87,5.14,4.8,5.01,515163,0
+SGMO.US,D,20120327,000000,5.04,5.4,5.01,5.25,460856,0
+SGMO.US,D,20120328,000000,5.38,5.38,4.83,4.9,305179,0
+SGMO.US,D,20120329,000000,4.86,4.98,4.75,4.95,175533,0
+SGMO.US,D,20120330,000000,5.01,5.01,4.8,4.9,263491,0
+SGMO.US,D,20120402,000000,4.9,5.19,4.82,5.13,384450,0
+SGMO.US,D,20120403,000000,5.12,5.15,4.94,4.99,175048,0
+SGMO.US,D,20120404,000000,4.92,4.96,4.55,4.64,279121,0
+SGMO.US,D,20120405,000000,4.63,4.71,4.55,4.64,73971,0
+SGMO.US,D,20120409,000000,4.56,4.61,4.48,4.5,161578,0
+SGMO.US,D,20120410,000000,4.51,4.51,4.14,4.19,403090,0
+SGMO.US,D,20120411,000000,4.25,4.3,4.11,4.3,243821,0
+SGMO.US,D,20120412,000000,4.3,4.52,4.3,4.51,200945,0
+SGMO.US,D,20120413,000000,4.47,4.47,4.25,4.31,180089,0
+SGMO.US,D,20120416,000000,4.34,4.39,4.13,4.3,137006,0
+SGMO.US,D,20120417,000000,4.32,4.54,4.3,4.51,268753,0
+SGMO.US,D,20120418,000000,4.46,4.49,4.37,4.4,170792,0
+SGMO.US,D,20120419,000000,4.42,4.61,4.33,4.5,245490,0
+SGMO.US,D,20120420,000000,4.56,4.57,4.41,4.53,214413,0
+SGMO.US,D,20120423,000000,4.42,4.49,4.32,4.42,146174,0
+SGMO.US,D,20120424,000000,4.42,4.48,4.34,4.48,107202,0
+SGMO.US,D,20120425,000000,4.55,4.73,4.53,4.67,181280,0
+SGMO.US,D,20120426,000000,4.68,4.9,4.59,4.82,199562,0
+SGMO.US,D,20120427,000000,4.8,4.87,4.71,4.82,120425,0
+SGMO.US,D,20120430,000000,4.83,4.83,4.6101,4.65,200151,0
+SGMO.US,D,20120501,000000,4.63,4.79,4.56,4.56,217196,0
+SGMO.US,D,20120502,000000,4.52,4.58,4.36,4.46,258522,0
+SGMO.US,D,20120503,000000,4.4,4.47,4.28,4.35,260872,0
+SGMO.US,D,20120504,000000,4.3,4.33,4.12,4.13,234026,0
+SGMO.US,D,20120507,000000,4.09,4.32,4.01,4.22,164590,0
+SGMO.US,D,20120508,000000,4.16,4.35,4.05,4.34,241996,0
+SGMO.US,D,20120509,000000,4.25,4.28,4.13,4.2,152505,0
+SGMO.US,D,20120510,000000,4.25,4.37,4.21,4.36,205228,0
+SGMO.US,D,20120511,000000,4.31,4.52,4.28,4.41,184214,0
+SGMO.US,D,20120514,000000,4.32,4.37,4.2,4.35,169355,0
+SGMO.US,D,20120515,000000,4.3,4.41,4.25,4.39,257076,0
+SGMO.US,D,20120516,000000,4.41,4.52,4.34,4.48,269045,0
+SGMO.US,D,20120517,000000,4.49,4.56,4.36,4.5,723974,0
+SGMO.US,D,20120518,000000,4.49,4.5,4.3,4.35,501147,0
+SGMO.US,D,20120521,000000,4.35,4.66,4.28,4.65,242117,0
+SGMO.US,D,20120522,000000,4.65,4.73,4.35,4.43,172695,0
+SGMO.US,D,20120523,000000,4.36,4.53,4.31,4.51,192262,0
+SGMO.US,D,20120524,000000,4.5,4.53,4.31,4.52,157904,0
+SGMO.US,D,20120525,000000,4.5,4.62,4.39,4.61,147181,0
+SGMO.US,D,20120529,000000,4.66,4.66,4.44,4.6,168784,0
+SGMO.US,D,20120530,000000,4.5,4.55,4.41,4.43,190336,0
+SGMO.US,D,20120531,000000,4.43,4.5,4.25,4.44,404388,0
+SGMO.US,D,20120601,000000,4.31,4.37,4.04,4.24,482740,0
+SGMO.US,D,20120604,000000,4.09,4.27,4.09,4.19,298925,0
+SGMO.US,D,20120605,000000,4.15,4.39,4.14,4.37,167538,0
+SGMO.US,D,20120606,000000,4.4,4.46,4.34,4.44,132243,0
+SGMO.US,D,20120607,000000,4.53,4.54,4.31,4.35,235478,0
+SGMO.US,D,20120608,000000,4.33,4.55,4.25,4.49,190385,0
+SGMO.US,D,20120611,000000,4.5,4.52,4.33,4.41,195833,0
+SGMO.US,D,20120612,000000,4.42,4.55,4.3,4.54,100973,0
+SGMO.US,D,20120613,000000,4.51,4.75,4.5,4.59,216887,0
+SGMO.US,D,20120614,000000,4.58,4.74,4.45,4.73,162693,0
+SGMO.US,D,20120615,000000,4.75,5.1,4.74,5.07,509549,0
+SGMO.US,D,20120618,000000,5.06,5.47,4.91,5.46,415478,0
+SGMO.US,D,20120619,000000,5.47,5.78,5.4,5.58,431575,0
+SGMO.US,D,20120620,000000,5.54,5.54,5.12,5.3,315147,0
+SGMO.US,D,20120621,000000,5.26,5.29,4.98,5.03,304640,0
+SGMO.US,D,20120622,000000,5.07,5.35,5.06,5.29,420514,0
+SGMO.US,D,20120625,000000,5.18,5.25,5.07,5.12,108684,0
+SGMO.US,D,20120626,000000,5.12,5.23,5.08,5.12,151099,0
+SGMO.US,D,20120627,000000,5.15,5.48,5.15,5.46,232822,0
+SGMO.US,D,20120628,000000,5.38,5.45,5.17,5.28,240465,0
+SGMO.US,D,20120629,000000,5.45,5.6,5.41,5.52,281745,0
+SGMO.US,D,20120702,000000,5.2,5.48,5.18,5.47,378096,0
+SGMO.US,D,20120703,000000,5.46,5.62,5.32,5.6,114939,0
+SGMO.US,D,20120705,000000,5.58,5.6,5.46,5.54,196287,0
+SGMO.US,D,20120706,000000,5.45,5.56,5.37,5.5,200489,0
+SGMO.US,D,20120709,000000,5.46,5.7,5.43,5.68,168086,0
+SGMO.US,D,20120710,000000,5.74,5.88,5.32,5.37,359240,0
+SGMO.US,D,20120711,000000,5.36,5.37,5.1,5.28,396879,0
+SGMO.US,D,20120712,000000,5.21,5.26,5.01,5.14,329116,0
+SGMO.US,D,20120713,000000,5.16,5.294,5.14,5.17,234941,0
+SGMO.US,D,20120716,000000,5.12,5.28,5.07,5.12,167000,0
+SGMO.US,D,20120717,000000,5.17,5.22,5,5.13,138303,0
+SGMO.US,D,20120718,000000,5.12,5.3,5.06,5.25,138181,0
+SGMO.US,D,20120719,000000,5.3,5.3,5.04,5.12,145187,0
+SGMO.US,D,20120720,000000,5.06,5.06,4.84,4.98,238759,0
+SGMO.US,D,20120723,000000,4.81,5,4.77,4.9,263140,0
+SGMO.US,D,20120724,000000,4.94,4.96,4.85,4.92,257488,0
+SGMO.US,D,20120725,000000,4.98,4.99,4.91,4.95,160440,0
+SGMO.US,D,20120726,000000,4.99,5.43,4.99,5.4,322311,0
+SGMO.US,D,20120727,000000,5.41,5.87,5.34,5.85,529448,0
+SGMO.US,D,20120730,000000,5.83,5.89,5.36,5.37,273859,0
+SGMO.US,D,20120731,000000,5.35,5.57,5.23,5.26,278398,0
+SGMO.US,D,20120801,000000,5.28,5.35,4.94,4.94,319907,0
+SGMO.US,D,20120802,000000,4.9,5.1,4.85,5.08,173852,0
+SGMO.US,D,20120803,000000,5.18,5.43,5.16,5.21,199232,0
+SGMO.US,D,20120806,000000,5.2,5.32,5.03,5.04,124214,0
+SGMO.US,D,20120807,000000,5.12,5.14,4.99,5.06,231200,0
+SGMO.US,D,20120808,000000,5.03,5.08,5,5.05,99490,0
+SGMO.US,D,20120809,000000,5.05,5.15,5,5.14,102338,0
+SGMO.US,D,20120810,000000,5.12,5.175,5,5.06,134136,0
+SGMO.US,D,20120813,000000,5.03,5.13,4.9,5.12,112635,0
+SGMO.US,D,20120814,000000,5.15,5.21,5.05,5.16,163125,0
+SGMO.US,D,20120815,000000,5.12,5.435,5,5.43,166717,0
+SGMO.US,D,20120816,000000,5.4,5.48,5.285,5.47,132918,0
+SGMO.US,D,20120817,000000,5.45,5.5,5.32,5.49,142672,0
+SGMO.US,D,20120820,000000,5.44,5.44,5.22,5.25,168089,0
+SGMO.US,D,20120821,000000,5.28,5.42,5.23,5.28,207596,0
+SGMO.US,D,20120822,000000,5.28,5.35,5.2,5.32,149125,0
+SGMO.US,D,20120823,000000,5.29,5.29,5.13,5.15,229464,0
+SGMO.US,D,20120824,000000,5.12,5.29,5.09,5.27,56832,0
+SGMO.US,D,20120827,000000,5.29,5.2999,5.1,5.24,234980,0
+SGMO.US,D,20120828,000000,5.2,5.31,5.2,5.3,297991,0
+SGMO.US,D,20120829,000000,5.3,5.42,5.28,5.4,94770,0
+SGMO.US,D,20120830,000000,5.36,5.37,5.25,5.27,171541,0
+SGMO.US,D,20120831,000000,5.34,5.43,5.26,5.37,147126,0
+SGMO.US,D,20120904,000000,5.36,5.58,5.2,5.52,305892,0
+SGMO.US,D,20120905,000000,5.49,5.64,5.33,5.56,240688,0
+SGMO.US,D,20120906,000000,5.62,5.82,5.57,5.8,257219,0
+SGMO.US,D,20120907,000000,5.8,5.88,5.73,5.84,251040,0
+SGMO.US,D,20120910,000000,5.85,6.43,5.75,6.21,701547,0
+SGMO.US,D,20120911,000000,6.23,6.25,5.72,5.84,379209,0
+SGMO.US,D,20120912,000000,5.85,6.2,5.79,6.11,287583,0
+SGMO.US,D,20120913,000000,6.12,6.4,6.07,6.24,383545,0
+SGMO.US,D,20120914,000000,6.29,6.56,6.2,6.46,462918,0
+SGMO.US,D,20120917,000000,6.45,6.55,6.24,6.4,290700,0
+SGMO.US,D,20120918,000000,6.4,6.49,6.3801,6.49,172526,0
+SGMO.US,D,20120919,000000,6.5,6.6,6.34,6.49,194090,0
+SGMO.US,D,20120920,000000,6.43,6.5,6.25,6.45,179805,0
+SGMO.US,D,20120921,000000,6.54,6.8,6.36,6.37,480564,0
+SGMO.US,D,20120924,000000,6.35,6.63,6.34,6.43,324206,0
+SGMO.US,D,20120925,000000,6.46,6.48,6.1,6.15,271645,0
+SGMO.US,D,20120926,000000,6.18,6.25,6.05,6.08,170264,0
+SGMO.US,D,20120927,000000,6.09,6.12,5.9,6,308882,0
+SGMO.US,D,20120928,000000,5.96,6.14,5.91,6.08,197309,0
+SGMO.US,D,20121001,000000,6.15,6.28,6.12,6.17,164374,0
+SGMO.US,D,20121002,000000,6.21,6.2884,6.06,6.14,129582,0
+SGMO.US,D,20121003,000000,6.17,6.17,6.06,6.09,98460,0
+SGMO.US,D,20121004,000000,6.1,6.15,6.01,6.11,153167,0
+SGMO.US,D,20121005,000000,6.15,6.53,6.138,6.35,369708,0
+SGMO.US,D,20121008,000000,6.28,6.3799,6.23,6.26,164763,0
+SGMO.US,D,20121009,000000,6.25,6.262,5.92,5.94,312747,0
+SGMO.US,D,20121010,000000,5.97,5.9892,5.76,5.78,171148,0
+SGMO.US,D,20121011,000000,5.83,5.93,5.73,5.83,115116,0
+SGMO.US,D,20121012,000000,5.84,5.93,5.63,5.63,139917,0
+SGMO.US,D,20121015,000000,5.64,5.89,5.6,5.86,142001,0
+SGMO.US,D,20121016,000000,5.9,5.96,5.76,5.86,119270,0
+SGMO.US,D,20121017,000000,6,6.21,5.85,6.11,262400,0
+SGMO.US,D,20121018,000000,6.11,6.11,5.91,5.99,129559,0
+SGMO.US,D,20121019,000000,5.91,5.97,5.76,5.77,686294,0
+SGMO.US,D,20121022,000000,5.76,5.8699,5.7,5.77,216452,0
+SGMO.US,D,20121023,000000,5.66,5.7,5.5,5.68,189030,0
+SGMO.US,D,20121024,000000,5.71,5.74,5.55,5.6806,124030,0
+SGMO.US,D,20121025,000000,5.8,6.09,5.7017,5.93,146003,0
+SGMO.US,D,20121026,000000,5.91,5.96,5.551,5.61,171995,0
+SGMO.US,D,20121031,000000,5.6,5.66,5.3,5.5586,294977,0
+SGMO.US,D,20121101,000000,5.51,5.58,5.39,5.49,245059,0
+SGMO.US,D,20121102,000000,5.54,5.54,5.19,5.2974,198363,0
+SGMO.US,D,20121105,000000,5.29,5.4583,5.18,5.35,127250,0
+SGMO.US,D,20121106,000000,5.41,5.5,5.18,5.3,113037,0
+SGMO.US,D,20121107,000000,5.21,5.37,5.03,5.26,217239,0
+SGMO.US,D,20121108,000000,5.26,5.3299,5.12,5.24,190978,0
+SGMO.US,D,20121109,000000,5.15,5.34,5.08,5.1,200798,0
+SGMO.US,D,20121112,000000,5.14,5.2283,5.035,5.15,90689,0
+SGMO.US,D,20121113,000000,5.12,5.2,5.07,5.1506,108558,0
+SGMO.US,D,20121114,000000,5.17,5.2,4.995,5.05,214486,0
+SGMO.US,D,20121115,000000,5.05,5.15,4.92,5.08,147921,0
+SGMO.US,D,20121116,000000,5.07,5.19,5,5.12,642000,0
+SGMO.US,D,20121119,000000,5.13,5.24,5.08,5.23,264820,0
+SGMO.US,D,20121120,000000,5.2,5.28,5.11,5.22,107475,0
+SGMO.US,D,20121121,000000,5.23,5.3,5.12,5.23,54870,0
+SGMO.US,D,20121123,000000,5.26,5.3701,5.19,5.36,73908,0
+SGMO.US,D,20121126,000000,5.35,5.49,5.31,5.47,122979,0
+SGMO.US,D,20121127,000000,5.42,5.72,5.42,5.63,300814,0
+SGMO.US,D,20121128,000000,5.6,5.7,5.46,5.68,89905,0
+SGMO.US,D,20121129,000000,5.73,5.85,5.69,5.74,197310,0
+SGMO.US,D,20121130,000000,5.77,5.82,5.62,5.73,293158,0
+SGMO.US,D,20121203,000000,5.62,5.72,5.4,5.46,237252,0
+SGMO.US,D,20121204,000000,5.61,5.61,5.32,5.41,84945,0
+SGMO.US,D,20121205,000000,5.46,5.53,5.29,5.42,138695,0
+SGMO.US,D,20121206,000000,5.45,5.62,5.38,5.41,110889,0
+SGMO.US,D,20121207,000000,5.56,5.99,5.48,5.93,551046,0
+SGMO.US,D,20121210,000000,6,6.06,5.89,6.06,314612,0
+SGMO.US,D,20121211,000000,6.08,6.24,5.98,6.08,269647,0
+SGMO.US,D,20121212,000000,6.08,6.12,5.92,5.94,226046,0
+SGMO.US,D,20121213,000000,5.93,6.08,5.74,5.91,211309,0
+SGMO.US,D,20121214,000000,5.88,6.03,5.82,5.98,330153,0
+SGMO.US,D,20121217,000000,5.9705,6.105,5.9301,6.09,164884,0
+SGMO.US,D,20121218,000000,6.09,6.12,5.99,6.11,199101,0
+SGMO.US,D,20121219,000000,6.09,6.32,6.0001,6.26,328807,0
+SGMO.US,D,20121220,000000,6.14,6.231,6.06,6.16,218236,0
+SGMO.US,D,20121221,000000,6.1,6.1,5.76,5.89,524678,0
+SGMO.US,D,20121224,000000,5.91,6.03,5.77,6.01,107240,0
+SGMO.US,D,20121226,000000,6.01,6.01,5.83,5.85,162797,0
+SGMO.US,D,20121227,000000,5.75,6.05,5.62,6.04,295363,0
+SGMO.US,D,20121228,000000,6,6.08,5.95,5.96,242813,0
+SGMO.US,D,20121231,000000,5.93,6.05,5.82,6.01,312692,0
+SGMO.US,D,20130102,000000,6.05,6.23,6.03,6.15,358889,0
+SGMO.US,D,20130103,000000,6.09,6.39,6.06,6.33,219290,0
+SGMO.US,D,20130104,000000,6.66,6.93,6.52,6.65,982646,0
+SGMO.US,D,20130107,000000,6.62,6.81,6.35,6.47,248430,0
+SGMO.US,D,20130108,000000,6.48,6.65,6.45,6.65,159943,0
+SGMO.US,D,20130109,000000,6.71,6.84,6.57,6.82,552053,0
+SGMO.US,D,20130110,000000,6.76,7.05,6.75,6.9,874693,0
+SGMO.US,D,20130111,000000,6.9,7.02,6.85,6.98,502548,0
+SGMO.US,D,20130114,000000,7,8.25,6.95,8.2,1861535,0
+SGMO.US,D,20130115,000000,8.15,8.82,8.05,8.77,1354937,0
+SGMO.US,D,20130116,000000,8.77,8.8,8.3,8.6,960496,0
+SGMO.US,D,20130117,000000,8.68,9.13,8.6,9.03,930735,0
+SGMO.US,D,20130118,000000,9,9.1,8.83,9.02,826674,0
+SGMO.US,D,20130122,000000,9.05,9.65,9,9.56,1459941,0
+SGMO.US,D,20130123,000000,9.54,10.05,9.5,9.81,1036650,0
+SGMO.US,D,20130124,000000,9.86,10,9.14,9.56,1292758,0
+SGMO.US,D,20130125,000000,9.6,10.05,9.54,9.79,607711,0
+SGMO.US,D,20130128,000000,9.85,9.9,9.52,9.74,550873,0
+SGMO.US,D,20130129,000000,9.71,9.74,9.4,9.56,742253,0
+SGMO.US,D,20130130,000000,9.55,9.6,9.31,9.54,653934,0
+SGMO.US,D,20130131,000000,9.55,9.65,9.4,9.57,413821,0
+SGMO.US,D,20130201,000000,9.59,9.79,9.46,9.55,316225,0
+SGMO.US,D,20130204,000000,9.46,9.48,9.21,9.24,370854,0
+SGMO.US,D,20130205,000000,9.29,9.51,9.13,9.37,384570,0
+SGMO.US,D,20130206,000000,9.3,9.45,9.24,9.42,284805,0
+SGMO.US,D,20130207,000000,9.07,9.16,7.92,8.66,1698668,0
+SGMO.US,D,20130208,000000,8.56,9.01,8.4,8.81,574772,0
+SGMO.US,D,20130211,000000,8.82,9.16,8.82,9.05,395604,0
+SGMO.US,D,20130212,000000,9.04,9.22,9.03,9.04,399917,0
+SGMO.US,D,20130213,000000,9.05,9.1,8.6,8.7,614841,0
+SGMO.US,D,20130214,000000,8.7,8.87,8.65,8.82,451939,0
+SGMO.US,D,20130215,000000,8.81,8.88,8.47,8.56,573201,0
+SGMO.US,D,20130219,000000,8.74,9.12,8.56,8.99,525030,0
+SGMO.US,D,20130220,000000,9,9.12,8.882,9.05,488102,0
+SGMO.US,D,20130221,000000,9,9,8.6,8.82,440899,0
+SGMO.US,D,20130222,000000,8.88,9,8.7,9,509365,0
+SGMO.US,D,20130225,000000,9,9.35,8.62,8.65,580322,0
+SGMO.US,D,20130226,000000,8.67,8.82,8.5845,8.77,339416,0
+SGMO.US,D,20130227,000000,8.74,9.64,8.7,9.31,1264497,0
+SGMO.US,D,20130228,000000,9.67,10.6,9.6,10.19,1953115,0
+SGMO.US,D,20130301,000000,10,10.34,9.7,10.33,909173,0
+SGMO.US,D,20130304,000000,10.32,11.089,10.28,10.8,1598500,0
+SGMO.US,D,20130305,000000,10.9,11.24,10.47,10.59,1068552,0
+SGMO.US,D,20130306,000000,10.66,10.66,9.64,9.86,1723767,0
+SGMO.US,D,20130307,000000,9.83,9.87,9.37,9.64,1308077,0
+SGMO.US,D,20130308,000000,9.64,9.75,9.18,9.64,1068162,0
+SGMO.US,D,20130311,000000,9.59,9.74,9.4,9.46,459181,0
+SGMO.US,D,20130312,000000,9.43,9.43,9.05,9.31,849821,0
+SGMO.US,D,20130313,000000,9.12,9.17,8.78,9.12,1685500,0
+SGMO.US,D,20130314,000000,8.91,9.39,8.87,9.31,880953,0
+SGMO.US,D,20130315,000000,9.27,9.31,8.94,9.16,911425,0
+SGMO.US,D,20130318,000000,8.98,9.2525,8.98,9.22,438143,0
+SGMO.US,D,20130319,000000,9.22,9.41,9.01,9.04,362105,0
+SGMO.US,D,20130320,000000,9.08,9.48,9.05,9.36,338819,0
+SGMO.US,D,20130321,000000,9.25,9.31,9.03,9.29,408260,0
+SGMO.US,D,20130322,000000,9.31,9.37,9.13,9.32,608852,0
+SGMO.US,D,20130325,000000,9.39,9.46,9.1301,9.32,304776,0
+SGMO.US,D,20130326,000000,9.32,9.34,8.91,9.19,681793,0
+SGMO.US,D,20130327,000000,9.09,9.33,8.82,9.27,469512,0
+SGMO.US,D,20130328,000000,9.57,9.94,9.43,9.56,986947,0
+SGMO.US,D,20130401,000000,9.54,9.54,9.04,9.25,709305,0
+SGMO.US,D,20130402,000000,9.3,9.61,9.2,9.4,437110,0
+SGMO.US,D,20130403,000000,9.53,9.53,9.22,9.4,455492,0
+SGMO.US,D,20130404,000000,9.48,9.66,9.07,9.24,615558,0
+SGMO.US,D,20130405,000000,9.05,9.5,8.946,9.46,390551,0
+SGMO.US,D,20130408,000000,9.46,9.57,9.16,9.55,381606,0
+SGMO.US,D,20130409,000000,9.59,9.99,9.37,9.84,611982,0
+SGMO.US,D,20130410,000000,9.86,10.28,9.84,10.12,634277,0
+SGMO.US,D,20130411,000000,10.12,10.7,10.07,10.55,998326,0
+SGMO.US,D,20130412,000000,10.48,10.58,10.1,10.2,467855,0
+SGMO.US,D,20130415,000000,10.16,10.18,9.55,9.8,712132,0
+SGMO.US,D,20130416,000000,9.86,10,9.47,9.68,530162,0
+SGMO.US,D,20130417,000000,9.62,10.2,9.59,10.1,603188,0
+SGMO.US,D,20130418,000000,10.19,10.36,9.49,9.52,834471,0
+SGMO.US,D,20130419,000000,9.55,10.2,9.4901,9.93,719603,0
+SGMO.US,D,20130422,000000,9.95,10.34,9.73,10.26,528415,0
+SGMO.US,D,20130423,000000,10.32,10.66,10.3,10.42,512963,0
+SGMO.US,D,20130424,000000,10.44,10.47,9.93,10.03,405414,0
+SGMO.US,D,20130425,000000,10.1,10.73,10.1,10.65,1223216,0
+SGMO.US,D,20130426,000000,10.56,10.92,10.36,10.5,588559,0
+SGMO.US,D,20130429,000000,10.52,10.54,10.24,10.38,402759,0
+SGMO.US,D,20130430,000000,10.4,10.59,10.08,10.18,489479,0
+SGMO.US,D,20130501,000000,10.08,10.19,9.34,9.45,1022384,0
+SGMO.US,D,20130502,000000,9.5,9.95,9.41,9.6,500944,0
+SGMO.US,D,20130503,000000,9.63,9.83,8.581,8.61,1725379,0
+SGMO.US,D,20130506,000000,8.6,8.839,8.14,8.29,1148871,0
+SGMO.US,D,20130507,000000,8.33,8.398,7.9,7.96,1039852,0
+SGMO.US,D,20130508,000000,7.91,7.97,7.55,7.87,1781808,0
+SGMO.US,D,20130509,000000,8.28,8.83,8.21,8.48,1551217,0
+SGMO.US,D,20130510,000000,8.56,8.85,8.35,8.76,863842,0
+SGMO.US,D,20130513,000000,8.8,9.185,8.72,8.98,938710,0
+SGMO.US,D,20130514,000000,8.97,9.34,8.84,8.88,1271513,0
+SGMO.US,D,20130515,000000,8.88,9.33,7.92,8.52,2497204,0
+SGMO.US,D,20130516,000000,8.52,8.52,8.111,8.26,804126,0
+SGMO.US,D,20130517,000000,8.33,8.66,8.19,8.43,611291,0
+SGMO.US,D,20130520,000000,8.19,8.35,7.81,7.86,1039359,0
+SGMO.US,D,20130521,000000,7.85,7.93,7.62,7.84,682203,0
+SGMO.US,D,20130522,000000,7.87,8.11,7.72,7.81,651651,0
+SGMO.US,D,20130523,000000,7.65,7.93,7.44,7.93,416535,0
+SGMO.US,D,20130524,000000,7.96,8.18,7.77,7.98,468370,0
+SGMO.US,D,20130528,000000,7.96,8.55,7.8901,8.15,727236,0
+SGMO.US,D,20130529,000000,8.05,8.22,8,8.14,335651,0
+SGMO.US,D,20130530,000000,8.19,8.5,8.11,8.43,526885,0
+SGMO.US,D,20130531,000000,8.37,8.58,7.99,8,435341,0
+SGMO.US,D,20130603,000000,8.02,8.07,7.66,7.97,855364,0
+SGMO.US,D,20130604,000000,7.97,8.4,7.88,8.17,797436,0
+SGMO.US,D,20130605,000000,8.2,8.2,7.65,7.74,633455,0
+SGMO.US,D,20130606,000000,7.73,7.84,7.58,7.84,264452,0
+SGMO.US,D,20130607,000000,7.92,8.03,7.77,8.01,354182,0
+SGMO.US,D,20130610,000000,8.01,8.02,7.74,7.81,238400,0
+SGMO.US,D,20130611,000000,7.69,8.33,7.65,8.17,536382,0
+SGMO.US,D,20130612,000000,8.24,8.24,7.71,7.77,459202,0
+SGMO.US,D,20130613,000000,7.75,7.9,7.62,7.84,312179,0
+SGMO.US,D,20130614,000000,7.85,7.91,7.6,7.69,318231,0
+SGMO.US,D,20130617,000000,7.9,8.4,7.86,7.99,951341,0
+SGMO.US,D,20130618,000000,7.91,8.2,7.8401,8.18,489581,0
+SGMO.US,D,20130619,000000,8.18,8.25,7.86,7.93,398414,0
+SGMO.US,D,20130620,000000,7.8,7.9,7.56,7.75,755710,0
+SGMO.US,D,20130621,000000,7.79,8.09,7.11,7.35,5860821,0
+SGMO.US,D,20130624,000000,7.21,7.57,6.86,7.54,1294958,0
+SGMO.US,D,20130625,000000,7.63,7.86,7.276,7.37,307615,0
+SGMO.US,D,20130626,000000,7.43,7.48,7.28,7.31,437028,0
+SGMO.US,D,20130627,000000,7.39,7.48,7.311,7.44,324884,0
+SGMO.US,D,20130628,000000,7.43,8.01,7.38,7.81,1043037,0
+SGMO.US,D,20130701,000000,7.95,8.23,7.88,7.97,466412,0
+SGMO.US,D,20130702,000000,8.01,8.0599,7.6,7.92,511775,0
+SGMO.US,D,20130703,000000,7.9,8.05,7.8,8.01,313784,0
+SGMO.US,D,20130705,000000,8.09,8.49,7.97,8.465,676837,0
+SGMO.US,D,20130708,000000,8.5,8.64,8.32,8.56,567838,0
+SGMO.US,D,20130709,000000,8.64,8.64,8.34,8.52,299322,0
+SGMO.US,D,20130710,000000,8.5,8.78,8.39,8.76,770956,0
+SGMO.US,D,20130711,000000,8.91,9.25,8.77,9.21,1289562,0
+SGMO.US,D,20130712,000000,9.19,9.6,9.06,9.55,719154,0
+SGMO.US,D,20130715,000000,9.59,9.9,9.44,9.8,673018,0
+SGMO.US,D,20130716,000000,9.79,9.79,9.21,9.68,926670,0
+SGMO.US,D,20130717,000000,9.71,10.4,9.43,10.2,1660733,0
+SGMO.US,D,20130718,000000,10.26,10.34,9.67,9.68,803846,0
+SGMO.US,D,20130719,000000,9.64,9.89,9.44,9.66,675186,0
+SGMO.US,D,20130722,000000,9.61,9.75,9.41,9.52,454398,0
+SGMO.US,D,20130723,000000,9.6,9.72,9.29,9.33,583078,0
+SGMO.US,D,20130724,000000,9.37,9.46,9.1,9.22,394076,0
+SGMO.US,D,20130725,000000,9.34,10.3,9.06,10.29,1535881,0
+SGMO.US,D,20130726,000000,10.29,10.29,9.94,10.18,1243897,0
+SGMO.US,D,20130729,000000,10.15,10.18,9.75,9.78,479853,0
+SGMO.US,D,20130730,000000,9.78,9.95,9.64,9.8,304376,0
+SGMO.US,D,20130731,000000,9.8,9.875,9.62,9.75,234799,0
+SGMO.US,D,20130801,000000,9.8,10.02,9.72,10,324481,0
+SGMO.US,D,20130802,000000,9.96,10.05,9.9,9.98,190169,0
+SGMO.US,D,20130805,000000,9.93,10.3,9.865,10.29,349599,0
+SGMO.US,D,20130806,000000,10.24,10.38,9.9,10.02,579454,0
+SGMO.US,D,20130807,000000,9.96,10.09,9.64,9.95,537125,0
+SGMO.US,D,20130808,000000,9.97,10.03,9.68,9.88,696087,0
+SGMO.US,D,20130809,000000,9.83,10,9.695,9.97,461312,0
+SGMO.US,D,20130812,000000,9.91,9.91,9.69,9.72,390133,0
+SGMO.US,D,20130813,000000,9.72,10.02,9.61,10,429991,0
+SGMO.US,D,20130814,000000,10.03,10.88,10.03,10.69,1314139,0
+SGMO.US,D,20130815,000000,10.47,10.495,9.81,9.86,897761,0
+SGMO.US,D,20130816,000000,9.82,9.969,9.8,9.85,329664,0
+SGMO.US,D,20130819,000000,10.34,10.34,9.68,9.71,333620,0
+SGMO.US,D,20130820,000000,9.71,10,9.62,9.81,188467,0
+SGMO.US,D,20130821,000000,9.7,10.065,9.7,9.9,241507,0
+SGMO.US,D,20130822,000000,9.95,10.14,9.87,10.11,168237,0
+SGMO.US,D,20130823,000000,10.19,10.19,9.82,9.99,204809,0
+SGMO.US,D,20130826,000000,10.02,10.45,9.9,10.35,383067,0
+SGMO.US,D,20130827,000000,10.33,10.52,9.54,9.54,595066,0
+SGMO.US,D,20130828,000000,9.6,9.99,9.5,9.95,359456,0
+SGMO.US,D,20130829,000000,9.91,10.32,9.83,10.06,407455,0
+SGMO.US,D,20130830,000000,10.05,10.05,9.7,9.87,328843,0
+SGMO.US,D,20130903,000000,10.16,10.62,10.09,10.47,843770,0
+SGMO.US,D,20130904,000000,10.47,10.7,10.31,10.52,1098624,0
+SGMO.US,D,20130905,000000,10.58,10.67,10.33,10.43,596526,0
+SGMO.US,D,20130906,000000,10.52,10.52,9.96,10.32,434213,0
+SGMO.US,D,20130909,000000,10.34,11.14,10.28,11,1013761,0
+SGMO.US,D,20130910,000000,11.09,11.32,10.66,10.78,817032,0
+SGMO.US,D,20130911,000000,10.74,10.74,10.29,10.57,491861,0
+SGMO.US,D,20130912,000000,10.57,10.89,10.5,10.5,332375,0
+SGMO.US,D,20130913,000000,10.65,11.28,10.43,11.28,898586,0
+SGMO.US,D,20130916,000000,11.34,11.48,10.66,10.73,526888,0
+SGMO.US,D,20130917,000000,10.83,10.88,10.46,10.58,417906,0
+SGMO.US,D,20130918,000000,10.61,11.23,10.61,11.09,3262737,0
+SGMO.US,D,20130919,000000,11.11,11.21,10.7,10.79,1404896,0
+SGMO.US,D,20130920,000000,10.7,10.88,10.17,10.31,2983437,0
+SGMO.US,D,20130923,000000,10,10.26,9.91,10.02,1486558,0
+SGMO.US,D,20130924,000000,10.02,10.51,9.88,10.36,589500,0
+SGMO.US,D,20130925,000000,10.41,10.6,10.29,10.45,409600,0
+SGMO.US,D,20130926,000000,10.44,10.87,10.4,10.78,677700,0
+SGMO.US,D,20130927,000000,10.7,10.94,10.57,10.79,528100,0
+SGMO.US,D,20130930,000000,10.57,10.75,10.35,10.49,1175400,0
+SGMO.US,D,20131001,000000,10.45,12.01,10.45,12,2121000,0
+SGMO.US,D,20131002,000000,11.7,12.48,11.62,12.39,2152200,0
+SGMO.US,D,20131003,000000,12.41,13,12.37,12.91,1394400,0
+SGMO.US,D,20131004,000000,12.85,13.2,12.6,12.65,1029700,0
+SGMO.US,D,20131007,000000,12.56,12.94,12.34,12.36,599300,0
+SGMO.US,D,20131008,000000,12.45,12.49,11.63,11.77,1128700,0
+SGMO.US,D,20131009,000000,11.83,11.94,11,11.05,1449800,0
+SGMO.US,D,20131010,000000,11.32,11.49,11.08,11.23,650700,0
+SGMO.US,D,20131011,000000,11.14,11.27,10.75,11.19,805200,0
+SGMO.US,D,20131014,000000,11.09,11.39,10.86,11.35,689000,0
+SGMO.US,D,20131015,000000,11.37,11.55,11.09,11.28,806400,0
+SGMO.US,D,20131016,000000,11.41,11.61,11.22,11.34,397300,0
+SGMO.US,D,20131017,000000,11.31,11.85,11.28,11.77,538465,0
+SGMO.US,D,20131018,000000,11.78,11.92,10.92,11.12,940000,0
+SGMO.US,D,20131021,000000,11.12,11.12,10.57,10.67,744100,0
+SGMO.US,D,20131022,000000,10.75,10.8,10.37,10.58,389100,0
+SGMO.US,D,20131023,000000,10.74,10.77,10.4,10.61,528300,0
+SGMO.US,D,20131024,000000,10.58,10.68,9.7,10.39,1535500,0
+SGMO.US,D,20131025,000000,10.38,10.65,10.1,10.34,808300,0
+SGMO.US,D,20131028,000000,10.61,10.72,10.15,10.61,740300,0
+SGMO.US,D,20131029,000000,10.67,10.7,10.17,10.4,541200,0
+SGMO.US,D,20131030,000000,10.38,10.39,9.82,9.88,597500,0
+SGMO.US,D,20131031,000000,9.83,10,9.32,9.36,932737,0
+SGMO.US,D,20131101,000000,9.31,9.51,9.04,9.47,1092600,0
+SGMO.US,D,20131104,000000,9.57,9.98,9.33,9.96,831900,0
+SGMO.US,D,20131105,000000,9.94,10.1,9.77,9.91,625000,0
+SGMO.US,D,20131106,000000,9.95,10,9.1,9.2,1735600,0
+SGMO.US,D,20131107,000000,9.22,9.33,8.93,9.18,1164400,0
+SGMO.US,D,20131108,000000,9.25,9.92,9.25,9.69,719781,0
+SGMO.US,D,20131111,000000,9.71,9.73,9.44,9.69,315700,0
+SGMO.US,D,20131112,000000,9.65,9.9,9.28,9.59,520800,0
+SGMO.US,D,20131113,000000,9.5,10.34,9.4,10.33,606700,0
+SGMO.US,D,20131114,000000,10.35,10.38,9.75,9.94,654800,0
+SGMO.US,D,20131115,000000,9.95,10.52,9.89,10.52,689900,0
+SGMO.US,D,20131118,000000,10.55,10.74,10.01,10.05,512000,0
+SGMO.US,D,20131119,000000,10.02,10.19,9.72,10.16,491200,0
+SGMO.US,D,20131120,000000,10.19,10.41,10.05,10.23,291100,0
+SGMO.US,D,20131121,000000,10.3,10.97,10.27,10.88,579523,0
+SGMO.US,D,20131122,000000,10.98,11.54,10.98,11.29,639700,0
+SGMO.US,D,20131125,000000,11.35,12,11.3,11.6,813130,0
+SGMO.US,D,20131126,000000,11.65,12.06,11.65,11.78,670300,0
+SGMO.US,D,20131127,000000,11.84,11.9,11.63,11.74,373300,0
+SGMO.US,D,20131129,000000,11.85,12.57,11.76,12.21,580202,0
+SGMO.US,D,20131202,000000,12.03,12.2,11.36,11.82,928100,0
+SGMO.US,D,20131203,000000,11.83,12.58,11.67,12.5,2262600,0
+SGMO.US,D,20131204,000000,12.35,12.9,12.21,12.77,1106700,0
+SGMO.US,D,20131205,000000,12.77,13.08,12.57,12.73,1033000,0
+SGMO.US,D,20131206,000000,13,13.06,11.91,12.47,872950,0
+SGMO.US,D,20131209,000000,12.57,12.97,12.16,12.4,669000,0
+SGMO.US,D,20131210,000000,12.35,12.37,11.79,12.36,909329,0
+SGMO.US,D,20131211,000000,12.41,12.42,11.88,12.03,816671,0
+SGMO.US,D,20131212,000000,12.01,12.42,11.97,12.12,558700,0
+SGMO.US,D,20131213,000000,12.12,12.38,12.03,12.19,287500,0
+SGMO.US,D,20131216,000000,12.17,12.75,12.15,12.53,440400,0
+SGMO.US,D,20131217,000000,12.56,12.74,12.37,12.37,698100,0
+SGMO.US,D,20131218,000000,12.41,12.83,12.24,12.61,924600,0
+SGMO.US,D,20131219,000000,12.59,12.93,12.5,12.93,960189,0
+SGMO.US,D,20131220,000000,12.92,13.82,12.77,13.74,1967151,0
+SGMO.US,D,20131223,000000,13.93,14.5,13.88,14.38,1319086,0
+SGMO.US,D,20131224,000000,14.31,14.35,13.65,14.13,445049,0
+SGMO.US,D,20131226,000000,14.2,14.6,13.91,14.14,639100,0
+SGMO.US,D,20131227,000000,14.22,14.33,13.89,14.04,550600,0
+SGMO.US,D,20131230,000000,13.99,14.14,13.69,14.08,307200,0
+SGMO.US,D,20131231,000000,14.1,14.37,13.85,13.89,658700,0
+SGMO.US,D,20140102,000000,13.81,14,13.37,13.79,694520,0
+SGMO.US,D,20140103,000000,13.82,13.9,13.5,13.56,430218,0
+SGMO.US,D,20140106,000000,13.56,13.56,12.88,13.25,608372,0
+SGMO.US,D,20140107,000000,13.37,13.54,13.07,13.36,530300,0
+SGMO.US,D,20140108,000000,13.14,13.8,13.14,13.65,627903,0
+SGMO.US,D,20140109,000000,15.74,19.12,15.7,18.88,10377170,0
+SGMO.US,D,20140110,000000,18.68,19.4,18.21,19.07,2655134,0
+SGMO.US,D,20140113,000000,18.25,19.71,17.77,18.26,1550080,0
+SGMO.US,D,20140114,000000,18.25,18.94,18.24,18.6,719800,0
+SGMO.US,D,20140115,000000,18.72,19.67,18.36,19.38,1077300,0
+SGMO.US,D,20140116,000000,19.41,20.33,19.2,19.84,875200,0
+SGMO.US,D,20140117,000000,19.82,20.32,19.51,19.65,924500,0
+SGMO.US,D,20140121,000000,19.76,20.06,19.33,19.75,799253,0
+SGMO.US,D,20140122,000000,19.83,20.13,19.29,19.35,988910,0
+SGMO.US,D,20140123,000000,19.3,19.68,18.84,19.37,688200,0
+SGMO.US,D,20140124,000000,19.19,19.48,18.8,18.92,856900,0
+SGMO.US,D,20140127,000000,19.07,19.34,17.81,18.52,1189600,0
+SGMO.US,D,20140128,000000,18.65,19.41,18.6,19.1,692600,0
+SGMO.US,D,20140129,000000,18.75,19.94,18.58,19.33,1099001,0
+SGMO.US,D,20140130,000000,19.62,20.74,19.45,19.91,1196600,0
+SGMO.US,D,20140131,000000,19.42,19.71,19.26,19.34,577000,0
+SGMO.US,D,20140203,000000,19.37,19.485,18.56,18.94,876222,0
+SGMO.US,D,20140204,000000,19.12,19.78,18.85,19.43,571417,0
+SGMO.US,D,20140205,000000,19.18,19.18,17.86,18.37,1070631,0
+SGMO.US,D,20140206,000000,18.42,18.65,17.936,17.96,550183,0
+SGMO.US,D,20140207,000000,18,19.28,18,19.06,721609,0
+SGMO.US,D,20140210,000000,19.3,19.688,18.91,19.14,571829,0
+SGMO.US,D,20140211,000000,19.16,20.3,18.75,19.56,1124517,0
+SGMO.US,D,20140212,000000,19.19,19.2,17.64,18,1631460,0
+SGMO.US,D,20140213,000000,17.67,18.539,17.61,18.46,710366,0
+SGMO.US,D,20140214,000000,18.37,18.92,17.94,18.1,496368,0
+SGMO.US,D,20140218,000000,18.16,18.39,17.72,18.36,763432,0
+SGMO.US,D,20140219,000000,18.37,18.71,18.16,18.27,588415,0
+SGMO.US,D,20140220,000000,18.27,18.58,18.13,18.41,611741,0
+SGMO.US,D,20140221,000000,18.51,19.77,18.22,19.51,1737106,0
+SGMO.US,D,20140224,000000,19.69,20.76,19.62,20.05,1212868,0
+SGMO.US,D,20140225,000000,20.18,20.88,19.93,20.2,752249,0
+SGMO.US,D,20140226,000000,20.07,20.1,19.01,19.2,1266647,0
+SGMO.US,D,20140227,000000,19.19,19.54,18.82,19.32,577530,0
+SGMO.US,D,20140228,000000,19.3,19.67,17.85,18.2,976138,0
+SGMO.US,D,20140303,000000,18.32,18.38,17.76,18.25,1509475,0
+SGMO.US,D,20140304,000000,18.52,19.21,18.28,18.92,2793831,0
+SGMO.US,D,20140305,000000,18.9,19.65,18.52,19.61,1653370,0
+SGMO.US,D,20140306,000000,22.98,24.12,21.76,22.96,11310564,0
+SGMO.US,D,20140307,000000,23.97,24,21.6,22.68,4893933,0
+SGMO.US,D,20140310,000000,22.64,23.02,21.89,22.71,1330681,0
+SGMO.US,D,20140311,000000,22.73,23.64,22.66,23.35,2367472,0
+SGMO.US,D,20140312,000000,23.34,23.75,23.06,23.58,1124837,0
+SGMO.US,D,20140313,000000,23.58,23.9,22.46,22.78,1267345,0
+SGMO.US,D,20140314,000000,22.57,23.18,22.5,23.04,929798,0
+SGMO.US,D,20140317,000000,23.03,23.58,22.82,23.02,794406,0
+SGMO.US,D,20140318,000000,23.06,24.1,23.01,23.8,957575,0
+SGMO.US,D,20140319,000000,23.88,24.69,23.5,23.86,1459505,0
+SGMO.US,D,20140320,000000,23.7,23.86,22.78,23.1,1407451,0
+SGMO.US,D,20140321,000000,22.33,22.56,20.99,21.35,5931187,0
+SGMO.US,D,20140324,000000,21.5,21.59,19.13,19.8,2907036,0
+SGMO.US,D,20140325,000000,20.01,20.116,18.01,18.8,2757377,0
+SGMO.US,D,20140326,000000,18.86,19.13,17.61,18.24,2265600,0
+SGMO.US,D,20140327,000000,18.18,18.32,17.25,17.69,2068199,0
+SGMO.US,D,20140328,000000,17.58,17.84,16.55,16.74,2016051,0
+SGMO.US,D,20140331,000000,16.79,18.16,16.76,18.08,2319946,0
+SGMO.US,D,20140401,000000,17.75,18.36,17.33,17.95,1951682,0
+SGMO.US,D,20140402,000000,18.02,18.29,17.27,17.67,708181,0
+SGMO.US,D,20140403,000000,17.64,17.64,15.915,16.75,1714257,0
+SGMO.US,D,20140404,000000,16.91,17.1,15.15,15.46,2013129,0
+SGMO.US,D,20140407,000000,15.27,16.16,15.1,16.01,1330038,0
+SGMO.US,D,20140408,000000,15.51,16.33,15.09,15.54,1595320,0
+SGMO.US,D,20140409,000000,15.7,16.41,15.67,16.31,993338,0
+SGMO.US,D,20140410,000000,16.23,16.252,14.65,14.95,1232907,0
+SGMO.US,D,20140411,000000,14.62,15.27,13.98,14,1261831,0
+SGMO.US,D,20140414,000000,14.07,14.92,13.83,14.16,1371996,0
+SGMO.US,D,20140415,000000,14.14,14.59,13.04,14.22,2510101,0
+SGMO.US,D,20140416,000000,14.36,14.549,13.77,14.26,1130736,0
+SGMO.US,D,20140417,000000,14.26,14.54,13.74,13.99,1244480,0
+SGMO.US,D,20140421,000000,14.12,14.35,13.75,14.2,738436,0
+SGMO.US,D,20140422,000000,14.4,15.37,14.39,14.66,1849453,0
+SGMO.US,D,20140423,000000,14.62,14.84,13.8,14.02,1180477,0
+SGMO.US,D,20140424,000000,14.18,14.39,13.38,14.19,1060696,0
+SGMO.US,D,20140425,000000,14.01,14.01,13.43,13.62,1116306,0
+SGMO.US,D,20140428,000000,13.63,13.92,12.721,13.43,909939,0
+SGMO.US,D,20140429,000000,13.49,14.17,13.25,13.74,553591,0
+SGMO.US,D,20140430,000000,13.71,14,13.11,13.84,972996,0
+SGMO.US,D,20140501,000000,13.76,14.37,13.37,13.67,922587,0
+SGMO.US,D,20140502,000000,13.76,13.79,13.15,13.22,673475,0
+SGMO.US,D,20140505,000000,13.24,13.4,12.86,13.27,762593,0
+SGMO.US,D,20140506,000000,13.18,13.44,12.8,12.92,796976,0
+SGMO.US,D,20140507,000000,13,13.18,11.56,11.76,1698457,0
+SGMO.US,D,20140508,000000,11.8,12.72,11.64,11.71,1235981,0
+SGMO.US,D,20140509,000000,11.64,12.5,11.47,12.31,1303444,0
+SGMO.US,D,20140512,000000,12.55,13.21,12.46,12.98,1090788,0
+SGMO.US,D,20140513,000000,13.13,13.28,12.57,12.73,1149729,0
+SGMO.US,D,20140514,000000,12.59,13.73,12.15,13.3,1311268,0
+SGMO.US,D,20140515,000000,13.22,13.51,12.72,13.18,1055358,0
+SGMO.US,D,20140516,000000,13.11,13.35,12.55,13,929653,0
+SGMO.US,D,20140519,000000,12.99,13.54,12.9,13.145,513442,0
+SGMO.US,D,20140520,000000,13.03,13.32,12.76,12.92,705992,0
+SGMO.US,D,20140521,000000,12.94,13.32,12.62,12.65,602728,0
+SGMO.US,D,20140522,000000,12.73,13.65,12.73,13.2,694438,0
+SGMO.US,D,20140523,000000,13.5,13.5,13.02,13.21,441898,0
+SGMO.US,D,20140527,000000,13.51,13.69,13.38,13.54,1032867,0
+SGMO.US,D,20140528,000000,13.47,13.62,13.31,13.33,733145,0
+SGMO.US,D,20140529,000000,13.45,13.67,13.41,13.52,1017205,0
+SGMO.US,D,20140530,000000,13.47,13.72,12.95,13.14,851268,0
+SGMO.US,D,20140602,000000,13.14,13.34,11.82,12.3,1103700,0
+SGMO.US,D,20140603,000000,12.23,13,12.07,13,945540,0
+SGMO.US,D,20140604,000000,12.89,13.32,12.675,13.14,634948,0
+SGMO.US,D,20140605,000000,13.14,14.24,12.99,14.18,2304131,0
+SGMO.US,D,20140606,000000,14.2,14.455,13.82,14.45,957442,0
+SGMO.US,D,20140609,000000,14.48,15.71,14.29,15.51,1436198,0
+SGMO.US,D,20140610,000000,15.65,16.28,15.22,16.27,1216100,0
+SGMO.US,D,20140611,000000,16,16.65,15.79,16.2,1158747,0
+SGMO.US,D,20140612,000000,16.12,16.81,15.64,16.01,1027661,0
+SGMO.US,D,20140613,000000,16.03,16.07,15.42,15.77,516619,0
+SGMO.US,D,20140616,000000,15.96,16.8,15.96,16.74,1266085,0
+SGMO.US,D,20140617,000000,16.528,16.96,16.351,16.73,964294,0
+SGMO.US,D,20140618,000000,16.7,16.875,15.89,16.33,735179,0
+SGMO.US,D,20140619,000000,16.43,16.5,15.6,16.095,556437,0
+SGMO.US,D,20140620,000000,16.1,16.19,15.8,15.82,1501542,0
+SGMO.US,D,20140623,000000,15.83,16,15.15,15.42,800565,0
+SGMO.US,D,20140624,000000,15.5,16.13,15.37,15.65,851299,0
+SGMO.US,D,20140625,000000,15.02,15.835,15.02,15.4,603518,0
+SGMO.US,D,20140626,000000,15.4,15.61,15.03,15.4,321359,0
+SGMO.US,D,20140627,000000,15.32,15.4,14.83,14.94,802428,0
+SGMO.US,D,20140630,000000,14.98,15.34,14.932,15.27,606669,0
+SGMO.US,D,20140701,000000,15.32,16.13,15.32,16.05,686153,0
+SGMO.US,D,20140702,000000,16.01,16.72,15.91,16.4,761900,0
+SGMO.US,D,20140703,000000,16.47,16.6,15.91,16.14,186501,0
+SGMO.US,D,20140707,000000,16.07,16.22,14.83,14.86,594604,0
+SGMO.US,D,20140708,000000,14.75,14.75,13.11,13.52,1681955,0
+SGMO.US,D,20140709,000000,13.52,13.87,13.08,13.73,563375,0
+SGMO.US,D,20140710,000000,13.26,13.68,13.07,13.56,663169,0
+SGMO.US,D,20140711,000000,13.54,13.82,13.41,13.76,352005,0
+SGMO.US,D,20140714,000000,14.05,14.1,13.48,13.54,436801,0
+SGMO.US,D,20140715,000000,13.55,13.71,12.57,12.66,900478,0
+SGMO.US,D,20140716,000000,12.79,13.07,12.45,12.58,778593,0
+SGMO.US,D,20140717,000000,12.5,12.74,11.81,11.92,946579,0
+SGMO.US,D,20140718,000000,11.9,12.73,11.88,12.66,888178,0
+SGMO.US,D,20140721,000000,12.57,12.57,12.04,12.23,652941,0
+SGMO.US,D,20140722,000000,12.31,12.61,12.14,12.33,521305,0
+SGMO.US,D,20140723,000000,12.53,13.17,12.466,13.08,842322,0
+SGMO.US,D,20140724,000000,13.05,13.17,12.05,12.26,1166754,0
+SGMO.US,D,20140725,000000,12.17,12.74,12.13,12.32,546142,0
+SGMO.US,D,20140728,000000,12.32,12.33,11.91,12,622630,0
+SGMO.US,D,20140729,000000,12.03,12.54,12.03,12.43,376008,0
+SGMO.US,D,20140730,000000,12.62,12.92,12.325,12.53,781309,0
+SGMO.US,D,20140731,000000,12.31,12.46,11.81,11.88,580718,0
+SGMO.US,D,20140801,000000,12.56,12.98,12.11,12.33,941458,0
+SGMO.US,D,20140804,000000,12.51,13.07,12.35,12.88,931679,0
+SGMO.US,D,20140805,000000,12.8,13.62,12.54,13.6,1519629,0
+SGMO.US,D,20140806,000000,13.41,13.71,13.14,13.3,665515,0
+SGMO.US,D,20140807,000000,13.37,13.61,13.19,13.34,445944,0
+SGMO.US,D,20140808,000000,13.42,14.29,13.2,13.79,895286,0
+SGMO.US,D,20140811,000000,13.68,14.49,13.65,14.18,817145,0
+SGMO.US,D,20140812,000000,14.1,14.341,13.6,13.76,554468,0
+SGMO.US,D,20140813,000000,13.76,14.1,13.71,13.92,414816,0
+SGMO.US,D,20140814,000000,13.93,14.268,13.835,14.01,396329,0
+SGMO.US,D,20140815,000000,14.12,14.24,13.71,14.01,735330,0
+SGMO.US,D,20140818,000000,14.27,14.91,14.17,14.7,687173,0
+SGMO.US,D,20140819,000000,14.7,14.82,14.07,14.14,691523,0
+SGMO.US,D,20140820,000000,14.02,14.16,13.6,13.65,567214,0
+SGMO.US,D,20140821,000000,13.67,13.67,13.16,13.27,498416,0
+SGMO.US,D,20140822,000000,13.25,13.71,13.11,13.48,474102,0
+SGMO.US,D,20140825,000000,13.64,14.35,13.61,14.27,550718,0
+SGMO.US,D,20140826,000000,14.4,14.82,14.14,14.8,805826,0
+SGMO.US,D,20140827,000000,14.78,14.84,14.4,14.485,628317,0
+SGMO.US,D,20140828,000000,14.32,14.83,14.05,14.05,682911,0
+SGMO.US,D,20140829,000000,14.08,14.36,14.06,14.3,311889,0
+SGMO.US,D,20140902,000000,14.11,14.2,13.02,13.51,1545909,0
+SGMO.US,D,20140903,000000,13.64,13.86,12.9,12.91,2499520,0
+SGMO.US,D,20140904,000000,12.95,13.21,12.505,12.6,1060235,0
+SGMO.US,D,20140905,000000,12.6,12.659,12.02,12.34,727377,0
+SGMO.US,D,20140908,000000,12.32,12.905,12.32,12.77,713283,0
+SGMO.US,D,20140909,000000,12.82,12.89,12.15,12.16,760014,0
+SGMO.US,D,20140910,000000,12.31,13.1,12.31,12.9,1194853,0
+SGMO.US,D,20140911,000000,12.89,12.9,12.5,12.81,752117,0
+SGMO.US,D,20140912,000000,12.77,12.79,12.42,12.58,810097,0
+SGMO.US,D,20140915,000000,12.675,12.675,11.96,12.13,604093,0
+SGMO.US,D,20140916,000000,12.12,12.52,11.63,12.25,1028014,0
+SGMO.US,D,20140917,000000,12.3,12.6,12.24,12.37,922915,0
+SGMO.US,D,20140918,000000,12.42,12.48,11.67,11.74,1216941,0
+SGMO.US,D,20140919,000000,11.86,12.19,11.13,11.445,2271307,0
+SGMO.US,D,20140922,000000,11.39,11.39,10.63,10.77,1040891,0
+SGMO.US,D,20140923,000000,11.16,11.59,10.9,11.35,2456196,0
+SGMO.US,D,20140924,000000,11.36,12.08,11.35,11.98,920727,0
+SGMO.US,D,20140925,000000,11.9,12.05,11.1,11.15,927389,0
+SGMO.US,D,20140926,000000,11.18,11.52,10.92,11.46,924476,0
+SGMO.US,D,20140929,000000,11.19,11.48,11.05,11.22,497297,0
+SGMO.US,D,20140930,000000,11.21,11.3,10.78,10.78,1189170,0
+SGMO.US,D,20141001,000000,10.82,11.03,10.66,10.85,964304,0
+SGMO.US,D,20141002,000000,10.81,11.108,10.58,10.93,600110,0
+SGMO.US,D,20141003,000000,11.05,11.14,10.83,11.12,707047,0
+SGMO.US,D,20141006,000000,11.15,11.17,10.54,10.65,647811,0
+SGMO.US,D,20141007,000000,10.57,10.76,10.11,10.17,1083505,0
+SGMO.US,D,20141008,000000,10.15,10.64,9.985,10.62,912500,0
+SGMO.US,D,20141009,000000,10.6,10.6,10.07,10.19,660571,0
+SGMO.US,D,20141010,000000,10.1,10.5,9.81,9.85,740355,0
+SGMO.US,D,20141013,000000,10,10.213,9.39,9.88,918876,0
+SGMO.US,D,20141014,000000,10.03,10.375,9.82,10.16,789329,0
+SGMO.US,D,20141015,000000,9.96,10.75,9.88,10.66,1092130,0
+SGMO.US,D,20141016,000000,10.49,10.99,10.29,10.95,1007136,0
+SGMO.US,D,20141017,000000,11,11.23,10.45,10.52,655061,0
+SGMO.US,D,20141020,000000,10.43,10.8,10.43,10.7,575446,0
+SGMO.US,D,20141021,000000,10.83,10.83,10.4,10.52,521922,0
+SGMO.US,D,20141022,000000,10.53,10.72,10.23,10.34,633023,0
+SGMO.US,D,20141023,000000,10.23,11.7,10.22,11.25,1401307,0
+SGMO.US,D,20141024,000000,11.45,11.49,11.16,11.35,865215,0
+SGMO.US,D,20141027,000000,11.29,11.72,11.08,11.71,745621,0
+SGMO.US,D,20141028,000000,11.8,12.52,11.73,12.44,1086799,0
+SGMO.US,D,20141029,000000,12.32,12.43,11.69,11.87,605881,0
+SGMO.US,D,20141030,000000,11.81,12.059,11.69,11.91,545451,0
+SGMO.US,D,20141031,000000,12.21,12.65,12.02,12.14,739854,0
+SGMO.US,D,20141103,000000,12.17,12.25,11.54,11.61,527306,0
+SGMO.US,D,20141104,000000,11.53,11.7,11.33,11.51,468574,0
+SGMO.US,D,20141105,000000,11.64,11.64,11.13,11.13,538378,0
+SGMO.US,D,20141106,000000,11.18,11.66,11.18,11.64,439255,0
+SGMO.US,D,20141107,000000,11.6,11.79,11.16,11.32,604094,0
+SGMO.US,D,20141110,000000,11.48,11.95,11.17,11.94,780779,0
+SGMO.US,D,20141111,000000,11.95,12.02,11.66,11.77,463049,0
+SGMO.US,D,20141112,000000,11.67,12.14,11.55,12.09,608169,0
+SGMO.US,D,20141113,000000,12.08,12.29,11.55,11.73,504560,0
+SGMO.US,D,20141114,000000,11.73,11.92,11.12,11.21,580551,0
+SGMO.US,D,20141117,000000,11.21,11.5,11.03,11.03,494102,0
+SGMO.US,D,20141118,000000,11.33,11.43,10.915,11.005,592240,0
+SGMO.US,D,20141119,000000,11.12,11.71,10.93,11.36,774714,0
+SGMO.US,D,20141120,000000,11.4,11.64,11.2,11.53,344169,0
+SGMO.US,D,20141121,000000,11.75,12,11.59,11.67,525132,0
+SGMO.US,D,20141124,000000,11.79,12.41,11.7,12.39,777203,0
+SGMO.US,D,20141125,000000,12.41,12.54,11.86,12.06,488722,0
+SGMO.US,D,20141126,000000,12.2,12.42,11.94,12.42,443121,0
+SGMO.US,D,20141128,000000,12.41,12.74,12.05,12.08,443287,0
+SGMO.US,D,20141201,000000,12.03,12.07,11.46,11.49,566311,0
+SGMO.US,D,20141202,000000,11.55,11.89,11.49,11.79,682840,0
+SGMO.US,D,20141203,000000,11.8,11.96,11.43,11.56,407242,0
+SGMO.US,D,20141204,000000,11.51,11.62,11.18,11.24,414035,0
+SGMO.US,D,20141205,000000,11.26,11.39,11.12,11.34,474513,0
+SGMO.US,D,20141208,000000,11.36,11.99,11.244,11.54,628829,0
+SGMO.US,D,20141209,000000,11.35,13.95,11.13,13.86,1756948,0
+SGMO.US,D,20141210,000000,13.83,14.04,13.11,13.13,1075634,0
+SGMO.US,D,20141211,000000,13.33,15.38,13.3,14.07,1975557,0
+SGMO.US,D,20141212,000000,13.83,16.93,13.55,16.53,2569811,0
+SGMO.US,D,20141215,000000,16.3,16.6,14.56,14.74,1756687,0
+SGMO.US,D,20141216,000000,14.68,15.54,14.21,14.33,1360198,0
+SGMO.US,D,20141217,000000,14.4,15.04,14.06,14.91,1500164,0
+SGMO.US,D,20141218,000000,15.18,16.25,14.8,15.72,1226974,0
+SGMO.US,D,20141219,000000,15.68,16.05,14.92,15.36,2452995,0
+SGMO.US,D,20141222,000000,15.4,15.82,14.91,15.48,829019,0
+SGMO.US,D,20141223,000000,15.56,15.67,13.91,14.06,1033741,0
+SGMO.US,D,20141224,000000,14.05,14.61,14.05,14.2,322830,0
+SGMO.US,D,20141226,000000,14.38,14.75,14.09,14.63,496320,0
+SGMO.US,D,20141229,000000,14.61,15.24,14.55,14.89,636078,0
+SGMO.US,D,20141230,000000,14.8,15.42,14.69,14.82,639886,0
+SGMO.US,D,20141231,000000,14.85,15.822,14.85,15.21,896516,0
+SGMO.US,D,20150102,000000,15.27,16.25,15.05,15.27,1057237,0
+SGMO.US,D,20150105,000000,15.2,15.75,14.53,15.11,1235697,0
+SGMO.US,D,20150106,000000,14.99,15.85,14.3,14.8,1648661,0
+SGMO.US,D,20150107,000000,14.91,15.45,14.51,15.43,997847,0
+SGMO.US,D,20150108,000000,15.31,16,15.306,15.86,877602,0
+SGMO.US,D,20150109,000000,15.78,16.03,15.35,15.74,968184,0
+SGMO.US,D,20150112,000000,15.92,16.43,15.6,15.9,1411738,0
+SGMO.US,D,20150113,000000,15.98,16.1,14.64,14.96,1605359,0
+SGMO.US,D,20150114,000000,14.71,15.34,14.61,15.11,772928,0
+SGMO.US,D,20150115,000000,15.248,15.248,13.6,13.88,1279743,0
+SGMO.US,D,20150116,000000,13.76,14.67,13.611,14.45,1404575,0
+SGMO.US,D,20150120,000000,14.68,14.68,13.69,14.3,928067,0
+SGMO.US,D,20150121,000000,14.23,14.364,13.191,13.34,986004,0
+SGMO.US,D,20150122,000000,13.34,13.67,12.8,13.37,899805,0
+SGMO.US,D,20150123,000000,13.34,13.67,13.1,13.41,517633,0
+SGMO.US,D,20150126,000000,13.39,14.04,13.22,13.72,442622,0
+SGMO.US,D,20150127,000000,13.37,14.03,13.36,13.79,560786,0
+SGMO.US,D,20150128,000000,13.78,13.92,13,13.21,789686,0
+SGMO.US,D,20150129,000000,13.23,13.33,12.75,13.2,692033,0
+SGMO.US,D,20150130,000000,13.15,13.52,12.775,12.79,769388,0
+SGMO.US,D,20150202,000000,12.85,13.16,12.355,12.71,1044271,0
+SGMO.US,D,20150203,000000,12.7,13,12.36,12.79,786577,0
+SGMO.US,D,20150204,000000,12.86,12.933,12.1,12.8,1062694,0
+SGMO.US,D,20150205,000000,12.91,13.23,12.59,13.08,915334,0
+SGMO.US,D,20150206,000000,13.05,13.47,12.71,12.77,456202,0
+SGMO.US,D,20150209,000000,12.73,13.05,12.44,12.64,598959,0
+SGMO.US,D,20150210,000000,12.73,12.99,12.45,12.67,678146,0
+SGMO.US,D,20150211,000000,13.48,14.96,12.94,13.93,2098185,0
+SGMO.US,D,20150212,000000,14.16,15.43,13.75,15.26,1819212,0
+SGMO.US,D,20150213,000000,15.32,15.67,15,15.4,700504,0
+SGMO.US,D,20150217,000000,15.44,15.97,15.44,15.84,877834,0
+SGMO.US,D,20150218,000000,15.84,16.85,15.69,16.85,1144645,0
+SGMO.US,D,20150219,000000,16.72,17.1,16.45,16.73,1025712,0
+SGMO.US,D,20150220,000000,16.7,17.22,16.6,16.945,839092,0
+SGMO.US,D,20150223,000000,16.95,17.796,16.88,17.07,1160372,0
+SGMO.US,D,20150224,000000,17.1,17.2,15.95,16.48,865913,0
+SGMO.US,D,20150225,000000,16.44,17,16.041,16.86,816770,0
+SGMO.US,D,20150226,000000,16.9,17.36,16.45,16.97,530834,0
+SGMO.US,D,20150227,000000,16.97,17.09,16.23,16.82,790608,0
+SGMO.US,D,20150302,000000,17.1,17.47,16.94,17.4,1215200,0
+SGMO.US,D,20150303,000000,17.21,17.37,16.51,17.08,1929900,0
+SGMO.US,D,20150304,000000,17.08,18.14,16.7,17.98,1297900,0
+SGMO.US,D,20150305,000000,18.1,18.88,17.81,18.06,1034000,0
+SGMO.US,D,20150306,000000,17.99,18.21,17.3,17.55,892200,0
+SGMO.US,D,20150309,000000,17.53,17.68,16.61,17.06,870400,0
+SGMO.US,D,20150310,000000,16.38,17.4,16.3,16.82,1448100,0
+SGMO.US,D,20150311,000000,16.9,17.28,16.42,17.14,710200,0
+SGMO.US,D,20150312,000000,17.37,17.37,16.84,17.07,500900,0
+SGMO.US,D,20150313,000000,16.94,17.54,16.77,17.4,532200,0
+SGMO.US,D,20150316,000000,17.51,17.51,16.97,17.38,605700,0
+SGMO.US,D,20150317,000000,17.28,17.65,17.03,17.3,516800,0
+SGMO.US,D,20150318,000000,17.2,17.37,16.58,16.7,649400,0
+SGMO.US,D,20150319,000000,16.7,18.68,16.69,18.54,1177000,0
+SGMO.US,D,20150320,000000,19.07,19.25,17.51,17.63,1357900,0
+SGMO.US,D,20150323,000000,17.5,17.56,16.89,16.93,732500,0
+SGMO.US,D,20150324,000000,16.93,17.4,16.52,16.53,685100,0
+SGMO.US,D,20150325,000000,16.55,16.73,14.9,15.03,1472000,0
+SGMO.US,D,20150326,000000,14.85,15.24,14.41,14.91,936800,0
+SGMO.US,D,20150327,000000,14.96,15.6,14.96,15.54,561200,0
+SGMO.US,D,20150330,000000,15.71,16.01,15.41,15.86,598000,0
+SGMO.US,D,20150331,000000,15.73,16.18,15.64,15.68,551279,0
+SGMO.US,D,20150401,000000,15.68,15.93,14.89,15.28,609100,0
+SGMO.US,D,20150402,000000,15.43,15.43,14.85,14.96,500500,0
+SGMO.US,D,20150406,000000,14.82,15.38,14.75,14.9,363800,0
+SGMO.US,D,20150407,000000,14.8,15.42,14.8,14.88,381070,0
+SGMO.US,D,20150408,000000,14.81,15.81,14.81,15.44,385300,0
+SGMO.US,D,20150409,000000,15.4,15.72,14.82,15.12,357580,0
+SGMO.US,D,20150410,000000,15.2,15.72,15.14,15.41,406100,0
+SGMO.US,D,20150413,000000,15.37,15.9,15.37,15.56,448600,0
+SGMO.US,D,20150414,000000,15.48,15.64,15.15,15.25,437600,0
+SGMO.US,D,20150415,000000,15.27,15.49,14.96,15.41,506803,0
+SGMO.US,D,20150416,000000,15.41,15.604,15.16,15.52,381592,0
+SGMO.US,D,20150417,000000,15.23,15.42,14.24,14.5,1007600,0
+SGMO.US,D,20150420,000000,14.59,14.76,13.85,14.15,856753,0
+SGMO.US,D,20150421,000000,14.32,14.54,14.08,14.4,659688,0
+SGMO.US,D,20150422,000000,14.45,14.52,13.83,14.37,635835,0
+SGMO.US,D,20150423,000000,15.29,16.1,14.04,15.54,1560000,0
+SGMO.US,D,20150424,000000,15.37,15.686,14.7,14.7,825536,0
+SGMO.US,D,20150427,000000,14.75,14.77,13.3,13.34,1261800,0
+SGMO.US,D,20150428,000000,13.36,13.75,12.68,13,835321,0
+SGMO.US,D,20150429,000000,12.88,13.35,12.56,12.96,916200,0
+SGMO.US,D,20150430,000000,12.8,12.98,12.17,12.37,820000,0
+SGMO.US,D,20150501,000000,12.45,12.95,12.38,12.81,494600,0
+SGMO.US,D,20150504,000000,12.76,13.34,12.66,12.8,550900,0
+SGMO.US,D,20150505,000000,12.73,12.93,12.05,12.24,801000,0
+SGMO.US,D,20150506,000000,12.46,12.7,12.08,12.44,619371,0
+SGMO.US,D,20150507,000000,12.44,12.78,12.25,12.73,443073,0
+SGMO.US,D,20150508,000000,13,13.57,12.92,13.35,842200,0
+SGMO.US,D,20150511,000000,13.33,13.49,13.04,13.06,358800,0
+SGMO.US,D,20150512,000000,13.02,13.23,12.82,12.89,416803,0
+SGMO.US,D,20150513,000000,12.92,13.19,12.42,12.48,643400,0
+SGMO.US,D,20150514,000000,12.49,12.62,10.86,11.51,2424000,0
+SGMO.US,D,20150515,000000,11.58,11.72,11.26,11.51,951576,0
+SGMO.US,D,20150518,000000,11.46,12.52,11.45,12.31,1437484,0
+SGMO.US,D,20150519,000000,12.37,12.5,11.94,12.24,1291055,0
+SGMO.US,D,20150520,000000,12.28,12.55,12.02,12.52,558800,0
+SGMO.US,D,20150521,000000,12.42,12.66,12.23,12.45,704500,0
+SGMO.US,D,20150522,000000,12.47,12.57,12.16,12.17,754100,0
+SGMO.US,D,20150526,000000,12.06,12.52,12.02,12.46,758023,0
+SGMO.US,D,20150527,000000,12.54,12.57,12.08,12.25,878100,0
+SGMO.US,D,20150528,000000,12.21,12.36,12,12.31,624254,0
+SGMO.US,D,20150529,000000,12.35,12.4,12.08,12.25,521600,0
+SGMO.US,D,20150601,000000,12.38,12.91,12.14,12.38,938361,0
+SGMO.US,D,20150602,000000,12.32,12.92,12.13,12.53,1667402,0
+SGMO.US,D,20150603,000000,12.59,13.38,12.34,13.23,1726200,0
+SGMO.US,D,20150604,000000,12.8,13.11,12.01,12.33,1463900,0
+SGMO.US,D,20150605,000000,12.35,12.62,12.12,12.54,792700,0
+SGMO.US,D,20150608,000000,12.57,12.7,12.19,12.35,675700,0
+SGMO.US,D,20150609,000000,12.34,12.48,12,12.25,722626,0
+SGMO.US,D,20150610,000000,12.09,12.43,11.95,12.23,617474,0
+SGMO.US,D,20150611,000000,12.22,12.37,12.09,12.3,696048,0
+SGMO.US,D,20150612,000000,12.21,12.27,11.98,11.99,662200,0
+SGMO.US,D,20150615,000000,11.7,11.93,10.79,10.88,2158600,0
+SGMO.US,D,20150616,000000,10.91,11.04,10.8,11,1251900,0
+SGMO.US,D,20150617,000000,11.01,11.1,10.82,10.9,785900,0
+SGMO.US,D,20150618,000000,10.91,11.26,10.91,11.2,1083500,0
+SGMO.US,D,20150619,000000,11.23,11.33,10.97,10.98,1535100,0
+SGMO.US,D,20150622,000000,11.18,11.44,11.03,11.44,731200,0
+SGMO.US,D,20150623,000000,11.47,11.49,11.21,11.34,501800,0
+SGMO.US,D,20150624,000000,11.33,11.39,11.03,11.11,657500,0
+SGMO.US,D,20150625,000000,11.25,11.27,11.02,11.16,514000,0
+SGMO.US,D,20150626,000000,11.22,11.24,10.66,10.85,771400,0
+SGMO.US,D,20150629,000000,10.45,10.89,10.32,10.35,901100,0
+SGMO.US,D,20150630,000000,10.58,11.11,10.58,11.09,884704,0
+SGMO.US,D,20150701,000000,11.22,11.28,10.06,10.16,1565900,0
+SGMO.US,D,20150702,000000,10.18,10.31,9.88,9.97,762000,0
+SGMO.US,D,20150706,000000,9.85,10.3,9.82,10.05,818200,0
+SGMO.US,D,20150707,000000,10.1,10.15,9.72,9.79,831400,0
+SGMO.US,D,20150708,000000,9.72,9.77,9.52,9.62,853700,0
+SGMO.US,D,20150709,000000,9.8,9.94,9.67,9.88,645400,0
+SGMO.US,D,20150710,000000,10,10,9.73,9.86,447400,0
+SGMO.US,D,20150713,000000,9.91,10.44,9.91,10.42,804900,0
+SGMO.US,D,20150714,000000,10.18,10.88,10.13,10.86,826462,0
+SGMO.US,D,20150715,000000,10.97,11,10.04,10.12,881046,0
+SGMO.US,D,20150716,000000,10.16,10.3,9.97,10.12,1117600,0
+SGMO.US,D,20150717,000000,10.15,10.24,9.86,10.2,1400300,0
+SGMO.US,D,20150720,000000,10.27,10.27,9.85,9.96,833100,0
+SGMO.US,D,20150721,000000,9.92,10,9.6,9.71,666800,0
+SGMO.US,D,20150722,000000,9.62,9.79,9.52,9.6,880500,0
+SGMO.US,D,20150723,000000,9.63,9.65,8.78,8.83,2098000,0
+SGMO.US,D,20150724,000000,8.71,9.43,8.67,9.16,1502300,0
+SGMO.US,D,20150727,000000,9.08,9.09,8.57,8.87,841700,0
+SGMO.US,D,20150728,000000,9.04,9.24,8.77,9.2,647600,0
+SGMO.US,D,20150729,000000,9.21,9.22,8.73,8.91,722000,0
+SGMO.US,D,20150730,000000,8.9,9.07,8.57,8.8,546700,0
+SGMO.US,D,20150731,000000,8.83,9.3,8.71,9.15,647800,0
+SGMO.US,D,20150803,000000,9.17,9.34,9.05,9.16,543974,0
+SGMO.US,D,20150804,000000,9.18,9.35,9.15,9.19,439600,0
+SGMO.US,D,20150805,000000,9.22,9.44,9.12,9.24,695500,0
+SGMO.US,D,20150806,000000,8.57,8.6,7.39,7.59,2883889,0
+SGMO.US,D,20150807,000000,7.5,7.79,7.41,7.72,1364700,0
+SGMO.US,D,20150810,000000,7.8,8.18,7.67,7.84,979200,0
+SGMO.US,D,20150811,000000,7.89,8.07,7.62,7.78,602929,0
+SGMO.US,D,20150812,000000,7.64,7.84,7.38,7.72,741900,0
+SGMO.US,D,20150813,000000,7.76,8.42,7.73,8.27,1205000,0
+SGMO.US,D,20150814,000000,8.23,8.45,7.92,8.2,913500,0
+SGMO.US,D,20150817,000000,8.13,8.47,8.04,8.46,678300,0
+SGMO.US,D,20150818,000000,8.46,8.51,8.25,8.33,674400,0
+SGMO.US,D,20150819,000000,8.23,8.29,7.78,8.05,623500,0
+SGMO.US,D,20150820,000000,7.89,8.05,7.47,7.49,783200,0
+SGMO.US,D,20150821,000000,7.31,7.92,7.21,7.72,860200,0
+SGMO.US,D,20150824,000000,7.06,7.79,7,7.15,984149,0
+SGMO.US,D,20150825,000000,7.51,7.68,7.14,7.18,1199000,0
+SGMO.US,D,20150826,000000,7.45,7.45,6.65,7.3,1538400,0
+SGMO.US,D,20150827,000000,7.4,7.82,7.3,7.75,1541200,0
+SGMO.US,D,20150828,000000,7.65,7.89,7.65,7.85,927400,0
+SGMO.US,D,20150831,000000,7.62,7.88,7.54,7.56,1515300,0
+SGMO.US,D,20150901,000000,7.45,7.76,7.34,7.65,2784300,0
+SGMO.US,D,20150902,000000,7.62,7.71,6.85,7.15,2394300,0
+SGMO.US,D,20150903,000000,7.15,7.16,6.61,6.63,1911100,0
+SGMO.US,D,20150904,000000,6.52,6.77,6.22,6.57,2007700,0
+SGMO.US,D,20150908,000000,6.7,6.86,6.52,6.86,1031000,0
+SGMO.US,D,20150909,000000,6.92,7,6.51,6.54,1397000,0
+SGMO.US,D,20150910,000000,6.62,9.11,6.61,7.96,9091798,0
+SGMO.US,D,20150911,000000,7.82,8.03,7.37,7.96,2018100,0
+SGMO.US,D,20150914,000000,7.96,7.98,7.38,7.62,839000,0
+SGMO.US,D,20150915,000000,7.67,7.91,7.53,7.82,620400,0
+SGMO.US,D,20150916,000000,7.79,7.93,7.3,7.58,941100,0
+SGMO.US,D,20150917,000000,7.6,7.71,7.27,7.68,983510,0
+SGMO.US,D,20150918,000000,7.54,7.74,7.27,7.35,2564200,0
+SGMO.US,D,20150921,000000,7.48,7.77,6.93,7.06,1326100,0
+SGMO.US,D,20150922,000000,6.92,7.01,6.64,6.97,1106800,0
+SGMO.US,D,20150923,000000,6.95,7.15,6.72,6.92,599335,0
+SGMO.US,D,20150924,000000,6.88,6.99,6.51,6.79,900920,0
+SGMO.US,D,20150925,000000,6.86,6.99,6.04,6.38,1527400,0
+SGMO.US,D,20150928,000000,6.37,6.52,5.91,6.17,2115518,0
+SGMO.US,D,20150929,000000,6.15,6.57,5.54,5.64,1964100,0
+SGMO.US,D,20150930,000000,5.74,5.9,5.3,5.64,2317900,0
+SGMO.US,D,20151001,000000,5.8,5.88,5.3,5.58,1335700,0
+SGMO.US,D,20151002,000000,5.46,6.03,5.3,5.9,1455500,0
+SGMO.US,D,20151005,000000,5.95,6.32,5.81,6.08,991408,0
+SGMO.US,D,20151006,000000,6.03,6.21,5.43,5.67,1033300,0
+SGMO.US,D,20151007,000000,5.82,5.97,5.49,5.7,1041300,0
+SGMO.US,D,20151008,000000,5.82,5.89,5.31,5.56,1580100,0
+SGMO.US,D,20151009,000000,5.57,5.99,5.55,5.94,884200,0
+SGMO.US,D,20151012,000000,5.98,6.025,5.76,5.93,906966,0
+SGMO.US,D,20151013,000000,5.88,6.11,5.64,5.65,885200,0
+SGMO.US,D,20151014,000000,5.69,6.17,5.64,5.96,931300,0
+SGMO.US,D,20151015,000000,5.94,6.64,5.9,6.63,1368200,0
+SGMO.US,D,20151016,000000,6.65,6.76,6.12,6.31,1234400,0
+SGMO.US,D,20151019,000000,6.32,6.74,6.27,6.51,891080,0
+SGMO.US,D,20151020,000000,6.52,6.62,6.12,6.29,593654,0
+SGMO.US,D,20151021,000000,6.35,6.55,6.05,6.42,900400,0
+SGMO.US,D,20151022,000000,6.44,6.55,6.12,6.43,789600,0
+SGMO.US,D,20151023,000000,6.62,7.58,6.52,7.19,1716900,0
+SGMO.US,D,20151026,000000,7.13,7.19,6.75,6.81,767200,0
+SGMO.US,D,20151027,000000,6.81,6.95,6.65,6.87,761500,0
+SGMO.US,D,20151028,000000,6.8,7.19,6.67,7.14,1368800,0
+SGMO.US,D,20151029,000000,7.2,8.47,7.16,7.69,2847700,0
+SGMO.US,D,20151030,000000,7.67,7.9,7.03,7.05,1501000,0
+SGMO.US,D,20151102,000000,7.13,7.88,7.03,7.88,1189301,0
+SGMO.US,D,20151103,000000,7.83,8.13,7.74,7.9,854200,0
+SGMO.US,D,20151104,000000,7.93,8.07,7.6799,7.78,786229,0
+SGMO.US,D,20151105,000000,7.77,7.81,7.57,7.71,746700,0
+SGMO.US,D,20151106,000000,7.64,8,7.45,7.95,700100,0
+SGMO.US,D,20151109,000000,7.99,8.15,7.88,7.98,739837,0
+SGMO.US,D,20151110,000000,7.98,8.04,7.51,7.58,674800,0
+SGMO.US,D,20151111,000000,7.59,7.68,7.31,7.31,884100,0
+SGMO.US,D,20151112,000000,7.28,7.73,7.16,7.39,829200,0
+SGMO.US,D,20151113,000000,7.39,7.75,7.2,7.44,569200,0
+SGMO.US,D,20151116,000000,7.41,7.47,7.02,7.25,738500,0
+SGMO.US,D,20151117,000000,7.3,7.45,7.1,7.16,657300,0
+SGMO.US,D,20151118,000000,7.21,7.44,7.15,7.4,578100,0
+SGMO.US,D,20151119,000000,7.36,7.48,7.06,7.12,403100,0
+SGMO.US,D,20151120,000000,7.16,7.2,7.01,7.1,410700,0
+SGMO.US,D,20151123,000000,7.12,7.39,7.03,7.29,480200,0
+SGMO.US,D,20151124,000000,7.28,7.34,7.12,7.25,454500,0
+SGMO.US,D,20151125,000000,7.29,7.64,7.29,7.58,485800,0
+SGMO.US,D,20151127,000000,7.67,8.01,7.61,7.99,503900,0
+SGMO.US,D,20151130,000000,8.04,8.43,7.91,8.28,1034600,0
+SGMO.US,D,20151201,000000,8.86,9.3,8.36,9.22,2524655,0
+SGMO.US,D,20151202,000000,9.13,9.55,8.89,9.07,1543929,0
+SGMO.US,D,20151203,000000,9.07,9.26,8.66,8.72,1196557,0
+SGMO.US,D,20151204,000000,8.95,9.15,8.72,9.14,1310300,0
+SGMO.US,D,20151207,000000,9.2,9.91,9.16,9.69,2443700,0
+SGMO.US,D,20151208,000000,9.42,9.7,9.02,9.41,1829082,0
+SGMO.US,D,20151209,000000,9.32,9.67,9.14,9.35,1314900,0
+SGMO.US,D,20151210,000000,9.37,9.45,9.01,9.2,543300,0
+SGMO.US,D,20151211,000000,9.07,9.3,8.66,8.68,1014200,0
+SGMO.US,D,20151214,000000,8.71,8.89,8.29,8.35,1216551,0
+SGMO.US,D,20151215,000000,8.5,8.91,8.33,8.86,799700,0
+SGMO.US,D,20151216,000000,8.9,9.34,8.8,9.33,801900,0
+SGMO.US,D,20151217,000000,9.51,9.67,9.25,9.42,933200,0
+SGMO.US,D,20151218,000000,9.38,9.83,9.12,9.63,7393300,0
+SGMO.US,D,20151221,000000,9.66,9.81,9.18,9.31,1323500,0
+SGMO.US,D,20151222,000000,9.38,9.5,9.11,9.2,869475,0
+SGMO.US,D,20151223,000000,9.28,9.47,9.02,9.34,714300,0
+SGMO.US,D,20151224,000000,9.33,9.49,9.33,9.39,179713,0
+SGMO.US,D,20151228,000000,9.35,9.4,9.08,9.19,647060,0
+SGMO.US,D,20151229,000000,9.24,9.5,9.13,9.48,697888,0
+SGMO.US,D,20151230,000000,9.42,9.55,9.35,9.4,521524,0
+SGMO.US,D,20151231,000000,9.36,9.45,9.03,9.13,726643,0
+SGMO.US,D,20160104,000000,8.92,9.08,8.7,8.95,798817,0
+SGMO.US,D,20160105,000000,8.97,9.22,8.77,8.91,756842,0
+SGMO.US,D,20160106,000000,8.75,8.8,8.09,8.22,972804,0
+SGMO.US,D,20160107,000000,7.95,8.13,7.63,7.65,1298773,0
+SGMO.US,D,20160108,000000,7.73,8,7.385,7.41,754007,0
+SGMO.US,D,20160111,000000,7.48,7.75,6.24,6.42,1638296,0
+SGMO.US,D,20160112,000000,6.49,7.09,6.45,7.01,2001997,0
+SGMO.US,D,20160113,000000,7.02,7.13,6.08,6.09,1538444,0
+SGMO.US,D,20160114,000000,6.25,6.555,5.71,6.37,1463810,0
+SGMO.US,D,20160115,000000,6.01,6.295,5.85,6.27,778524,0
+SGMO.US,D,20160119,000000,6.33,6.45,5.82,5.98,1134200,0
+SGMO.US,D,20160120,000000,5.85,6.39,5.73,6.27,1426331,0
+SGMO.US,D,20160121,000000,6.24,6.71,6.11,6.36,1174744,0
+SGMO.US,D,20160122,000000,6.52,6.81,6.445,6.75,1104562,0
+SGMO.US,D,20160125,000000,6.75,6.965,6.59,6.76,1155288,0
+SGMO.US,D,20160126,000000,6.73,6.75,6.28,6.58,799747,0
+SGMO.US,D,20160127,000000,6.53,6.82,6.38,6.51,944005,0
+SGMO.US,D,20160128,000000,6.57,6.77,6.175,6.35,1022409,0
+SGMO.US,D,20160129,000000,6.35,6.675,5.93,6.05,895493,0
+SGMO.US,D,20160201,000000,6.02,6.14,5.8,6.01,1036487,0
+SGMO.US,D,20160202,000000,5.87,5.93,5.63,5.76,924583,0
+SGMO.US,D,20160203,000000,5.77,5.85,5.42,5.83,1003253,0
+SGMO.US,D,20160204,000000,5.78,6.28,5.77,5.97,972874,0
+SGMO.US,D,20160205,000000,5.96,5.96,5.6,5.66,1022171,0
+SGMO.US,D,20160208,000000,5.83,5.94,5.44,5.57,1244794,0
+SGMO.US,D,20160209,000000,5.45,5.66,5.23,5.46,909923,0
+SGMO.US,D,20160210,000000,5.34,5.7395,4.91,4.92,1611757,0
+SGMO.US,D,20160211,000000,4.77,5.03,4.65,4.91,1399258,0
+SGMO.US,D,20160212,000000,4.97,5.11,4.63,4.96,1331123,0
+SGMO.US,D,20160216,000000,5,5.42,5,5.41,897722,0
+SGMO.US,D,20160217,000000,5.52,5.74,5.37,5.63,1089264,0
+SGMO.US,D,20160218,000000,5.71,5.77,5.3,5.32,853436,0
+SGMO.US,D,20160219,000000,5.27,5.42,5.05,5.32,781222,0
+SGMO.US,D,20160222,000000,5.42,5.67,5.37,5.65,575235,0
+SGMO.US,D,20160223,000000,5.63,5.68,5.25,5.3,668436,0
+SGMO.US,D,20160224,000000,5.2,5.34,4.88,5.28,710074,0
+SGMO.US,D,20160225,000000,5.34,5.48,4.96,5.11,592847,0
+SGMO.US,D,20160226,000000,5.16,5.47,5.15,5.46,797524,0
+SGMO.US,D,20160229,000000,5.49,5.595,5.235,5.24,1040865,0
+SGMO.US,D,20160301,000000,5.31,5.48,5.14,5.48,809638,0
+SGMO.US,D,20160302,000000,5.43,6.11,5.406,6.11,1138355,0
+SGMO.US,D,20160303,000000,6.12,6.34,5.87,5.92,933003,0
+SGMO.US,D,20160304,000000,5.92,6.29,5.79,6.04,881937,0
+SGMO.US,D,20160307,000000,6.04,6.68,5.91,6.67,1135284,0
+SGMO.US,D,20160308,000000,6.63,6.67,5.9901,6.11,811753,0
+SGMO.US,D,20160309,000000,6.15,6.25,5.63,5.83,883497,0
+SGMO.US,D,20160310,000000,5.9,5.94,5.53,5.58,840986,0
+SGMO.US,D,20160311,000000,5.66,6.01,5.61,6,826427,0
+SGMO.US,D,20160314,000000,5.96,6.23,5.93,6.08,689424,0
+SGMO.US,D,20160315,000000,6.02,6.02,5.49,5.52,935423,0
+SGMO.US,D,20160316,000000,5.5,5.64,5.22,5.38,828311,0
+SGMO.US,D,20160317,000000,5.38,5.5,4.99,5.15,1471514,0
+SGMO.US,D,20160318,000000,5.1,5.39,4.92,5.37,2092992,0
+SGMO.US,D,20160321,000000,5.35,5.77,5.26,5.72,888232,0
+SGMO.US,D,20160322,000000,5.65,6,5.6,5.96,1095924,0
+SGMO.US,D,20160323,000000,5.92,6.02,5.36,5.38,789612,0
+SGMO.US,D,20160324,000000,5.31,5.67,5.18,5.49,530237,0
+SGMO.US,D,20160328,000000,5.59,5.62,5.23,5.36,428000,0
+SGMO.US,D,20160329,000000,5.44,5.75,5.12,5.65,823780,0
+SGMO.US,D,20160330,000000,5.73,6.12,5.69,5.74,801765,0
+SGMO.US,D,20160331,000000,5.72,6.23,5.72,6.05,1113967,0
+SGMO.US,D,20160401,000000,6.01,6.25,5.91,6.21,550995,0
+SGMO.US,D,20160404,000000,6.31,6.65,6.24,6.31,1057263,0
+SGMO.US,D,20160405,000000,6.27,6.48,6.18,6.32,585433,0
+SGMO.US,D,20160406,000000,6.34,6.75,6.34,6.74,1133226,0
+SGMO.US,D,20160407,000000,6.74,7.12,6.64,6.94,1246628,0
+SGMO.US,D,20160408,000000,7.1,7.149,6.75,6.9,930045,0
+SGMO.US,D,20160411,000000,6.94,7.06,6.5575,6.59,593238,0
+SGMO.US,D,20160412,000000,6.63,6.73,6.43,6.72,568717,0
+SGMO.US,D,20160413,000000,6.8,7.025,6.68,6.96,641638,0
+SGMO.US,D,20160414,000000,7.01,7.08,6.84,7.04,592964,0
+SGMO.US,D,20160415,000000,6.98,7.08,6.78,6.91,423509,0
+SGMO.US,D,20160418,000000,6.91,7.09,6.8,7,356571,0
+SGMO.US,D,20160419,000000,7.05,7.06,6.6799,6.77,468228,0
+SGMO.US,D,20160420,000000,6.81,6.98,6.58,6.7,522751,0
+SGMO.US,D,20160421,000000,6.65,6.98,6.6,6.97,536625,0
+SGMO.US,D,20160422,000000,6.97,7.16,6.77,7.12,525834,0
+SGMO.US,D,20160425,000000,7.1,7.52,7.08,7.24,722616,0
+SGMO.US,D,20160426,000000,7.21,7.3,6.57,6.62,923938,0
+SGMO.US,D,20160427,000000,6.59,6.5936,6.25,6.39,732740,0
+SGMO.US,D,20160428,000000,6.38,6.64,6.26,6.3,432001,0
+SGMO.US,D,20160429,000000,6.3,6.45,6.14,6.3,757924,0
+SGMO.US,D,20160502,000000,6.34,6.48,6.154,6.48,480545,0
+SGMO.US,D,20160503,000000,6.64,6.81,6.04,6.05,925274,0
+SGMO.US,D,20160504,000000,5.94,5.95,5.575,5.61,877778,0
+SGMO.US,D,20160505,000000,5.66,5.9,5.4,5.82,1180394,0
+SGMO.US,D,20160506,000000,5.73,6,5.7,5.89,790429,0
+SGMO.US,D,20160509,000000,5.93,6.28,5.93,6.14,618373,0
+SGMO.US,D,20160510,000000,6.16,6.31,6,6.25,526235,0
+SGMO.US,D,20160511,000000,6.21,6.29,6,6.02,707028,0
+SGMO.US,D,20160512,000000,6.09,6.09,5.72,6.005,1466580,0
+SGMO.US,D,20160513,000000,6,6.23,5.95,6.1,973852,0
+SGMO.US,D,20160516,000000,6.15,6.17,5.87,5.97,1471026,0
+SGMO.US,D,20160517,000000,5.93,6.31,5.9,6.04,964860,0
+SGMO.US,D,20160518,000000,6,6.26,6,6.11,483182,0
+SGMO.US,D,20160519,000000,6.09,6.29,5.83,6.01,449733,0
+SGMO.US,D,20160520,000000,6.05,6.27,6.01,6.27,536914,0
+SGMO.US,D,20160523,000000,6.27,6.61,6.1901,6.31,758088,0
+SGMO.US,D,20160524,000000,6.38,6.53,6.32,6.47,700379,0
+SGMO.US,D,20160525,000000,6.54,6.87,6.46,6.74,804203,0
+SGMO.US,D,20160526,000000,6.75,6.75,6.51,6.54,386870,0
+SGMO.US,D,20160527,000000,6.56,6.7,6.44,6.67,307211,0
+SGMO.US,D,20160531,000000,6.74,6.9801,6.69,6.9,494836,0
+SGMO.US,D,20160601,000000,6.96,7.09,6.82,6.93,739796,0
+SGMO.US,D,20160602,000000,6.93,7.19,6.88,7.19,847125,0
+SGMO.US,D,20160603,000000,7.25,7.35,6.92,7.07,784988,0
+SGMO.US,D,20160606,000000,7.15,7.55,6.94,7.5,1151041,0
+SGMO.US,D,20160607,000000,7.51,7.6,7.19,7.2,636155,0
+SGMO.US,D,20160608,000000,7.23,7.2804,6.92,6.98,653789,0
+SGMO.US,D,20160609,000000,6.92,7.05,6.75,6.75,619742,0
+SGMO.US,D,20160610,000000,6.75,6.76,6.37,6.45,638111,0
+SGMO.US,D,20160613,000000,6.39,6.51,6.16,6.23,876786,0
+SGMO.US,D,20160614,000000,6.22,6.39,5.92,5.99,783151,0
+SGMO.US,D,20160615,000000,6.08,6.13,5.92,5.98,805620,0
+SGMO.US,D,20160616,000000,5.94,5.966,5.71,5.9,576689,0
+SGMO.US,D,20160617,000000,5.87,5.93,5.61,5.63,718083,0
+SGMO.US,D,20160620,000000,5.78,6,5.54,5.72,814770,0
+SGMO.US,D,20160621,000000,5.74,5.7857,5.47,5.64,537412,0
+SGMO.US,D,20160622,000000,5.64,5.91,5.48,5.63,475492,0
+SGMO.US,D,20160623,000000,5.73,5.92,5.66,5.92,498995,0
+SGMO.US,D,20160624,000000,5.57,5.75,5.45,5.51,768499,0
+SGMO.US,D,20160627,000000,5.39,5.49,5.06,5.14,1044410,0
+SGMO.US,D,20160628,000000,5.25,5.58,5.25,5.55,723827,0
+SGMO.US,D,20160629,000000,5.68,5.81,5.55,5.77,628204,0
+SGMO.US,D,20160630,000000,5.73,5.8515,5.67,5.79,554316,0
+SGMO.US,D,20160701,000000,5.76,6.05,5.71,6.02,618741,0
+SGMO.US,D,20160705,000000,5.94,6.03,5.793,5.965,444182,0
+SGMO.US,D,20160706,000000,5.87,6.21,5.81,6.08,551499,0
+SGMO.US,D,20160707,000000,6.13,6.22,5.96,6.1,533673,0
+SGMO.US,D,20160708,000000,6.12,6.265,6.0299,6.18,693343,0
+SGMO.US,D,20160711,000000,6.18,6.23,5.95,5.98,740429,0
+SGMO.US,D,20160712,000000,6.04,6.1801,5.99,6.1,552167,0
+SGMO.US,D,20160713,000000,6.16,6.1897,5.68,5.72,679117,0
+SGMO.US,D,20160714,000000,5.78,5.78,5.5601,5.585,416423,0
+SGMO.US,D,20160715,000000,5.61,5.735,5.595,5.72,669322,0
+SGMO.US,D,20160718,000000,5.71,5.85,5.67,5.77,271793,0
+SGMO.US,D,20160719,000000,5.74,5.77,5.42,5.43,512043,0
+SGMO.US,D,20160720,000000,5.47,5.68,5.43,5.63,562516,0
+SGMO.US,D,20160721,000000,5.68,5.965,5.645,5.85,678763,0
+SGMO.US,D,20160722,000000,5.86,5.98,5.75,5.77,329702,0
+SGMO.US,D,20160725,000000,5.79,5.8674,5.72,5.76,465873,0
+SGMO.US,D,20160726,000000,5.72,5.975,5.71,5.83,664947,0
+SGMO.US,D,20160727,000000,5.88,6.41,5.88,6.34,858721,0
+SGMO.US,D,20160728,000000,6.35,6.43,6.12,6.16,395361,0
+SGMO.US,D,20160729,000000,6.13,6.345,6.05,6.34,528382,0
+SGMO.US,D,20160801,000000,6.37,6.62,6.37,6.61,622444,0
+SGMO.US,D,20160802,000000,6.6,6.7,6.42,6.57,870407,0
+SGMO.US,D,20160803,000000,6.52,6.91,6.49,6.84,802624,0
+SGMO.US,D,20160804,000000,5.1,5.26,4.74,4.86,4817817,0
+SGMO.US,D,20160805,000000,4.83,4.93,4.75,4.8,944915,0
+SGMO.US,D,20160808,000000,4.82,5,4.8,4.8,926141,0
+SGMO.US,D,20160809,000000,4.81,4.99,4.7174,4.92,767969,0
+SGMO.US,D,20160810,000000,4.91,4.91,4.56,4.57,1078218,0
+SGMO.US,D,20160811,000000,5,5,4.38,4.44,1623232,0
+SGMO.US,D,20160812,000000,4.46,4.52,4.36,4.41,1352208,0
+SGMO.US,D,20160815,000000,4.44,4.67,4.4,4.61,615564,0
+SGMO.US,D,20160816,000000,4.57,4.61,4.46,4.51,421613,0
+SGMO.US,D,20160817,000000,4.5,4.59,4.38,4.41,394501,0
+SGMO.US,D,20160818,000000,4.4,4.43,4.35,4.42,550273,0
+SGMO.US,D,20160819,000000,4.39,4.49,4.38,4.39,400099,0
+SGMO.US,D,20160822,000000,4.43,4.45,4.265,4.42,858416,0
+SGMO.US,D,20160823,000000,4.45,4.495,4.391,4.4,454356,0
+SGMO.US,D,20160824,000000,4.38,4.47,4.13,4.13,958491,0
+SGMO.US,D,20160825,000000,4.19,4.24,4.08,4.18,1635071,0
+SGMO.US,D,20160826,000000,4.2,4.3,4.19,4.28,770777,0
+SGMO.US,D,20160829,000000,4.3,4.37,4.26,4.28,536039,0
+SGMO.US,D,20160830,000000,4.26,4.38,4.26,4.35,405569,0
+SGMO.US,D,20160831,000000,4.31,4.44,4.19,4.29,829918,0
+SGMO.US,D,20160901,000000,4.27,4.34,4.18,4.32,734023,0
+SGMO.US,D,20160902,000000,4.36,4.38,4.27,4.32,431848,0
+SGMO.US,D,20160906,000000,4.39,4.54,4.32,4.5,1385358,0
+SGMO.US,D,20160907,000000,4.49,4.6094,4.48,4.54,587099,0
+SGMO.US,D,20160908,000000,4.71,4.71,4.53,4.7,1080414,0
+SGMO.US,D,20160909,000000,4.65,4.705,4.36,4.36,942105,0
+SGMO.US,D,20160912,000000,4.36,4.68,4.36,4.68,1818504,0
+SGMO.US,D,20160913,000000,4.6,4.66,4.45,4.515,1188074,0
+SGMO.US,D,20160914,000000,4.54,4.805,4.54,4.695,788896,0
+SGMO.US,D,20160915,000000,4.72,4.745,4.625,4.72,483287,0
+SGMO.US,D,20160916,000000,4.69,4.735,4.51,4.57,1310261,0
+SGMO.US,D,20160919,000000,4.62,4.75,4.58,4.69,680415,0
+SGMO.US,D,20160920,000000,4.75,4.75,4.61,4.62,673409,0
+SGMO.US,D,20160921,000000,4.73,4.87,4.53,4.715,618519,0
+SGMO.US,D,20160922,000000,4.73,4.875,4.64,4.82,1021533,0
+SGMO.US,D,20160923,000000,4.8,5.04,4.775,5,901674,0
+SGMO.US,D,20160926,000000,4.96,5.03,4.82,4.855,507879,0
+SGMO.US,D,20160927,000000,4.86,5.06,4.83,4.93,638249,0
+SGMO.US,D,20160928,000000,4.96,5.06,4.825,4.89,638923,0
+SGMO.US,D,20160929,000000,4.86,4.895,4.57,4.58,783050,0
+SGMO.US,D,20160930,000000,4.61,4.77,4.55,4.63,655999,0
+SGMO.US,D,20161003,000000,4.6,4.7,4.53,4.61,526778,0
+SGMO.US,D,20161004,000000,4.6,4.825,4.6,4.74,1801772,0
+SGMO.US,D,20161005,000000,4.77,4.87,4.7,4.74,800129,0
+SGMO.US,D,20161006,000000,4.66,4.72,4.36,4.36,934705,0
+SGMO.US,D,20161007,000000,4.39,4.42,4.27,4.34,482866,0
+SGMO.US,D,20161010,000000,4.39,4.605,4.31,4.6,524542,0
+SGMO.US,D,20161011,000000,4.56,4.718,4.48,4.5,749785,0
+SGMO.US,D,20161012,000000,4.5,4.57,4.06,4.13,840205,0
+SGMO.US,D,20161013,000000,4.03,4.16,3.98,4.05,558695,0
+SGMO.US,D,20161014,000000,4.09,4.17,3.89,3.89,915155,0
+SGMO.US,D,20161017,000000,3.85,3.9,3.65,3.85,642587,0
+SGMO.US,D,20161018,000000,3.85,3.95,3.85,3.9,329767,0
+SGMO.US,D,20161019,000000,3.75,3.75,3.5,3.6,1548833,0
+SGMO.US,D,20161020,000000,3.6,3.85,3.55,3.85,1000475,0
+SGMO.US,D,20161021,000000,3.8,4,3.75,3.95,699979,0
+SGMO.US,D,20161024,000000,3.95,4,3.675,3.75,660257,0
+SGMO.US,D,20161025,000000,3.65,3.9,3.65,3.65,625309,0
+SGMO.US,D,20161026,000000,3.7,3.95,3.65,3.75,532257,0
+SGMO.US,D,20161027,000000,3.6,4.05,3.6,3.75,620697,0
+SGMO.US,D,20161028,000000,3.8,3.8,3.5,3.5,787824,0
+SGMO.US,D,20161031,000000,3.6,3.6,3.45,3.55,488014,0
+SGMO.US,D,20161101,000000,3.35,3.65,3.1,3.65,1048407,0
+SGMO.US,D,20161102,000000,3.6,3.6,3.45,3.5,398639,0
+SGMO.US,D,20161103,000000,3.45,3.45,3.2,3.2,897685,0
+SGMO.US,D,20161104,000000,3.25,3.35,3.2,3.3,1031167,0
+SGMO.US,D,20161107,000000,3.35,3.5,3.2,3.5,828137,0
+SGMO.US,D,20161108,000000,3.4,3.475,3.3,3.35,801525,0
+SGMO.US,D,20161109,000000,3.45,4,3.45,3.95,1441919,0
+SGMO.US,D,20161110,000000,4.05,4.45,3.9,4.25,1176396,0
+SGMO.US,D,20161111,000000,4.3,4.55,4.1,4.45,1423652,0
+SGMO.US,D,20161114,000000,4.45,4.6,4.25,4.55,932925,0
+SGMO.US,D,20161115,000000,4.5,4.55,4.2,4.35,880546,0
+SGMO.US,D,20161116,000000,4.4,4.55,4.1,4.125,637289,0
+SGMO.US,D,20161117,000000,4.1,4.25,3.95,4.05,793099,0
+SGMO.US,D,20161118,000000,4.1,4.15,3.95,4,425238,0
+SGMO.US,D,20161121,000000,4.1,4.1,3.85,3.9,835500,0
+SGMO.US,D,20161122,000000,3.85,4,3.7,3.7,673180,0
+SGMO.US,D,20161123,000000,3.7,3.7,3.4,3.5,1038738,0
+SGMO.US,D,20161125,000000,3.5,3.65,3.45,3.5,425628,0
+SGMO.US,D,20161128,000000,3.5,3.6,3.2,3.25,1211562,0
+SGMO.US,D,20161129,000000,3.35,3.4,3.2,3.25,647313,0
+SGMO.US,D,20161130,000000,3.35,3.45,3.2,3.2,792026,0
+SGMO.US,D,20161201,000000,3.2,3.25,3,3.05,954110,0
+SGMO.US,D,20161202,000000,3.05,3.25,2.9,3.1,988869,0
+SGMO.US,D,20161205,000000,3.2,3.375,3.05,3.1,1008872,0
+SGMO.US,D,20161206,000000,3.15,3.2,2.95,3,804771,0
+SGMO.US,D,20161207,000000,2.9,3,2.8,2.95,1176185,0
+SGMO.US,D,20161208,000000,2.9,2.95,2.65,2.7,1354426,0
+SGMO.US,D,20161209,000000,2.7,3.35,2.7,3.2,1552448,0
+SGMO.US,D,20161212,000000,3.15,3.2,2.95,3.05,942291,0
+SGMO.US,D,20161213,000000,3.05,3.35,3,3.25,1027955,0
+SGMO.US,D,20161214,000000,3.2,3.5,3.2,3.35,1167399,0
+SGMO.US,D,20161215,000000,3.35,3.6,3.25,3.4,1125412,0
+SGMO.US,D,20161216,000000,3.4,3.7,3.3,3.65,2778013,0
+SGMO.US,D,20161219,000000,3.6,3.7,3.35,3.45,599225,0
+SGMO.US,D,20161220,000000,3.5,3.55,3.05,3.25,601801,0
+SGMO.US,D,20161221,000000,3.2,3.35,3.1,3.25,311158,0
+SGMO.US,D,20161222,000000,3.35,3.35,2.85,2.9,1078987,0
+SGMO.US,D,20161223,000000,2.85,3.1,2.85,3.1,1813214,0
+SGMO.US,D,20161227,000000,3.15,3.15,2.95,3,822684,0
+SGMO.US,D,20161228,000000,2.95,3,2.85,2.9,639800,0
+SGMO.US,D,20161229,000000,2.9,3.05,2.9,3.05,755108,0
+SGMO.US,D,20161230,000000,3,3.05,2.95,3.05,653479,0
+SGMO.US,D,20170103,000000,3.1,3.15,3,3.1,351082,0
+SGMO.US,D,20170104,000000,3.15,3.55,3,3.5,1183757,0
+SGMO.US,D,20170105,000000,3.55,3.55,3.25,3.45,884485,0
+SGMO.US,D,20170106,000000,3.5,3.75,3.4,3.65,1481400,0
+SGMO.US,D,20170109,000000,3.75,3.875,3.6,3.7,593814,0
+SGMO.US,D,20170110,000000,3.75,3.85,3.55,3.65,447854,0
+SGMO.US,D,20170111,000000,4,4,3.55,3.65,1175749,0
+SGMO.US,D,20170112,000000,3.6,4.05,3.6,3.95,1225513,0
+SGMO.US,D,20170113,000000,4.1,4.45,4.05,4.4,1967985,0
+SGMO.US,D,20170117,000000,4.4,4.4,4.05,4.1,1142065,0
+SGMO.US,D,20170118,000000,4.1,4.225,4,4.1,501116,0
+SGMO.US,D,20170119,000000,4.15,4.15,3.7663,3.95,1690839,0
+SGMO.US,D,20170120,000000,3.95,4,3.65,3.65,1216524,0
+SGMO.US,D,20170123,000000,3.6,3.7,3.45,3.5,823158,0
+SGMO.US,D,20170124,000000,3.55,3.675,3.4,3.6,957428,0
+SGMO.US,D,20170125,000000,3.6,3.655,3.55,3.6,271717,0
+SGMO.US,D,20170126,000000,3.55,3.6,3.5,3.5,272269,0
+SGMO.US,D,20170127,000000,3.55,3.675,3.4,3.55,297662,0
+SGMO.US,D,20170130,000000,3.45,3.55,3.375,3.55,313498,0
+SGMO.US,D,20170131,000000,3.5,3.6,3.35,3.5,505102,0
+SGMO.US,D,20170201,000000,3.55,3.65,3.5,3.6,317680,0
+SGMO.US,D,20170202,000000,3.65,3.7,3.575,3.65,278203,0
+SGMO.US,D,20170203,000000,3.65,3.75,3.6,3.75,315583,0
+SGMO.US,D,20170206,000000,3.75,3.95,3.75,3.85,340324,0
+SGMO.US,D,20170207,000000,3.9,4,3.75,3.85,476850,0
+SGMO.US,D,20170208,000000,3.8,3.825,3.55,3.6,461150,0
+SGMO.US,D,20170209,000000,3.6,3.8,3.6,3.75,277968,0
+SGMO.US,D,20170210,000000,3.8,3.9,3.7,3.85,262162,0
+SGMO.US,D,20170213,000000,3.8,3.9,3.6,3.75,390839,0
+SGMO.US,D,20170214,000000,3.7,4.1,3.65,4.05,566838,0
+SGMO.US,D,20170215,000000,4.05,4.35,3.95,4.2,801125,0
+SGMO.US,D,20170216,000000,4.2,4.25,3.9,4,424124,0
+SGMO.US,D,20170217,000000,4.05,4.15,3.9,4,537905,0
+SGMO.US,D,20170221,000000,4,4.1,3.85,3.95,332875,0
+SGMO.US,D,20170222,000000,3.9,3.95,3.7,3.7,506130,0
+SGMO.US,D,20170223,000000,3.7,3.9,3.65,3.85,538250,0
+SGMO.US,D,20170224,000000,3.75,4.05,3.75,4,582928,0
+SGMO.US,D,20170227,000000,4.2,4.4,3.9,4.3,839239,0
+SGMO.US,D,20170228,000000,4.15,4.6,3.9,4.55,2468818,0
+SGMO.US,D,20170301,000000,4.75,4.8,4.5,4.7,1568422,0
+SGMO.US,D,20170302,000000,4.65,4.8,4.5,4.6,546929,0
+SGMO.US,D,20170303,000000,4.55,4.85,4.5118,4.7,568265,0
+SGMO.US,D,20170306,000000,4.7,4.7338,4.5,4.55,459393,0
+SGMO.US,D,20170307,000000,4.55,4.55,4.15,4.15,1016562,0
+SGMO.US,D,20170308,000000,4.15,4.45,4.1,4.2,1027965,0
+SGMO.US,D,20170309,000000,4.2,4.4,4.2,4.35,458040,0
+SGMO.US,D,20170310,000000,4.4,4.425,4.3,4.35,577452,0
+SGMO.US,D,20170313,000000,4.35,4.425,4.25,4.35,403232,0
+SGMO.US,D,20170314,000000,4.3,4.425,4.2,4.35,555360,0
+SGMO.US,D,20170315,000000,4.35,4.5,4.35,4.4,495517,0
+SGMO.US,D,20170316,000000,4.4,4.45,4.3,4.35,210457,0
+SGMO.US,D,20170317,000000,4.25,4.3,4.2,4.2,381129,0
+SGMO.US,D,20170320,000000,4.25,4.4,4.15,4.35,582260,0
+SGMO.US,D,20170321,000000,4.4,4.4,4,4.05,606089,0
+SGMO.US,D,20170322,000000,4.05,4.075,3.85,4,622069,0
+SGMO.US,D,20170323,000000,4.05,4.25,3.95,4.2,460952,0
+SGMO.US,D,20170324,000000,4.25,4.25,4.025,4.1,353582,0
+SGMO.US,D,20170327,000000,4.05,4.3,4.011,4.2,205587,0
+SGMO.US,D,20170328,000000,4.15,4.2628,4.05,4.05,283215,0
+SGMO.US,D,20170329,000000,4.25,4.75,4.15,4.65,1430118,0
+SGMO.US,D,20170330,000000,4.65,4.8,4.5,4.7,499632,0
+SGMO.US,D,20170331,000000,4.7,5.25,4.6,5.2,1130989,0
+SGMO.US,D,20170403,000000,5.3,5.35,4.95,5,844960,0
+SGMO.US,D,20170404,000000,5,5.2,4.8646,4.975,712624,0
+SGMO.US,D,20170405,000000,4.95,5.05,4.55,4.55,795726,0
+SGMO.US,D,20170406,000000,4.55,4.695,4.4,4.45,846071,0
+SGMO.US,D,20170407,000000,4.4,4.55,4.25,4.3,754665,0
+SGMO.US,D,20170410,000000,4.25,4.5,4.25,4.4,256513,0
+SGMO.US,D,20170411,000000,4.4,4.55,4.25,4.3,398742,0
+SGMO.US,D,20170412,000000,4.35,4.4,4.25,4.25,295539,0
+SGMO.US,D,20170413,000000,4.25,4.35,4.2,4.25,412599,0
+SGMO.US,D,20170417,000000,4.3,4.4,4.2,4.35,260504,0
+SGMO.US,D,20170418,000000,4.4,4.4,4.05,4.2,451495,0
+SGMO.US,D,20170419,000000,4.25,4.3,4.05,4.2,286233,0
+SGMO.US,D,20170420,000000,4.25,4.3,4.1,4.25,265692,0
+SGMO.US,D,20170421,000000,4.3,4.325,4.05,4.05,425329,0
+SGMO.US,D,20170424,000000,4.15,4.35,4.05,4.3,434809,0
+SGMO.US,D,20170425,000000,4.4,4.8,4.35,4.75,1185039,0
+SGMO.US,D,20170426,000000,4.8,5.0375,4.65,5,702985,0
+SGMO.US,D,20170427,000000,5,5,4.8,4.9,306185,0
+SGMO.US,D,20170428,000000,4.85,4.95,4.7,4.8,351426,0
+SGMO.US,D,20170501,000000,4.4,4.85,4.25,4.85,384652,0
+SGMO.US,D,20170502,000000,4.8,4.8,4.55,4.6,222125,0
+SGMO.US,D,20170503,000000,4.6,4.65,4.45,4.5,206344,0
+SGMO.US,D,20170504,000000,4.7,4.845,4.4,4.6,547673,0
+SGMO.US,D,20170505,000000,4.65,4.65,4.45,4.55,274141,0
+SGMO.US,D,20170508,000000,4.55,4.6404,4.3,4.4,296429,0
+SGMO.US,D,20170509,000000,4.45,4.45,4.3,4.4,374201,0
+SGMO.US,D,20170510,000000,4.3,4.5,4.3,4.35,898309,0
+SGMO.US,D,20170511,000000,6.35,7.25,6.05,7,15661781,0
+SGMO.US,D,20170512,000000,6.95,8.5385,6.9,8.2,11441289,0
+SGMO.US,D,20170515,000000,8,8.6,7.6,8.4,5416163,0
+SGMO.US,D,20170516,000000,8.55,8.6,7.7,8,4051326,0
+SGMO.US,D,20170517,000000,7.8,7.85,7.375,7.45,2263435,0
+SGMO.US,D,20170518,000000,7.35,7.95,7.15,7.95,2009962,0
+SGMO.US,D,20170519,000000,8,8.05,7.6,7.8,1237621,0
+SGMO.US,D,20170522,000000,7.75,7.75,7.4,7.45,912634,0
+SGMO.US,D,20170523,000000,7.4,8.3,7.35,8.2,1916127,0
+SGMO.US,D,20170524,000000,8.25,8.5,8,8.15,937409,0
+SGMO.US,D,20170525,000000,8.25,8.25,7.75,7.8,1250989,0
+SGMO.US,D,20170526,000000,7.8,7.9,7.25,7.25,1229016,0
+SGMO.US,D,20170530,000000,7.3,7.3909,6.85,6.85,1525166,0
+SGMO.US,D,20170531,000000,6.9,7.05,6.55,6.8,912472,0
+SGMO.US,D,20170601,000000,6.8,7.1,6.75,7,729552,0
+SGMO.US,D,20170602,000000,7,7.4,6.825,7.2,689134,0
+SGMO.US,D,20170605,000000,7.3,7.4,6.85,7.2,746411,0
+SGMO.US,D,20170606,000000,7.15,7.35,7.05,7.2,388321,0
+SGMO.US,D,20170607,000000,7.3,7.4,7.1,7.25,525007,0
+SGMO.US,D,20170608,000000,7.25,7.775,7.15,7.65,901380,0
+SGMO.US,D,20170609,000000,7.6,7.65,7.15,7.3,979295,0
+SGMO.US,D,20170612,000000,7.25,7.55,6.9,7.35,727271,0
+SGMO.US,D,20170613,000000,7.35,7.55,7.25,7.35,586986,0
+SGMO.US,D,20170614,000000,7.35,7.65,7.2,7.5,888627,0
+SGMO.US,D,20170615,000000,7.45,7.55,7.05,7.3,824252,0
+SGMO.US,D,20170616,000000,7.2,7.5,7.05,7.45,2193755,0
+SGMO.US,D,20170619,000000,7.6,8.05,7.5,7.95,1422381,0
+SGMO.US,D,20170620,000000,8,8.45,7.85,8.2,1385293,0
+SGMO.US,D,20170621,000000,7.4,8.15,7.35,8.15,7083551,0
+SGMO.US,D,20170622,000000,8.35,9.35,8.3,9.2,3389006,0
+SGMO.US,D,20170623,000000,9.35,9.45,8.95,9.3,1739443,0
+SGMO.US,D,20170626,000000,9.45,9.65,9.2,9.35,1131315,0
+SGMO.US,D,20170627,000000,9.5,9.5,8.55,8.7,1312167,0
+SGMO.US,D,20170628,000000,8.75,9.25,8.6,9.05,1736248,0
+SGMO.US,D,20170629,000000,9.1,9.2,8.67,8.9,760900,0
+SGMO.US,D,20170630,000000,8.95,9.15,8.8,8.8,952550,0
+SGMO.US,D,20170703,000000,8.8,9.1,8.7,8.9,367635,0
+SGMO.US,D,20170705,000000,8.9,9.25,8.85,9.2,880491,0
+SGMO.US,D,20170706,000000,9.05,9.2,8.75,8.85,815681,0
+SGMO.US,D,20170707,000000,8.85,9,8.65,8.8,449945,0
+SGMO.US,D,20170710,000000,8.7,8.85,8.55,8.7,551953,0
+SGMO.US,D,20170711,000000,8.65,9.25,8.625,9.25,1247525,0
+SGMO.US,D,20170712,000000,9.25,9.5,9.1,9.25,961351,0
+SGMO.US,D,20170713,000000,9.25,9.75,8.8,9.5,2784847,0
+SGMO.US,D,20170714,000000,9.9,10.5,9.755,10.1,2812099,0
+SGMO.US,D,20170717,000000,10.15,10.295,9.35,9.4,1333488,0
+SGMO.US,D,20170718,000000,9.45,9.5,9.15,9.25,903727,0
+SGMO.US,D,20170719,000000,9.3,9.55,9.15,9.4,778569,0
+SGMO.US,D,20170720,000000,9.4,9.6,9.3,9.55,805821,0
+SGMO.US,D,20170721,000000,9.6,9.7,9.3,9.5,1263868,0
+SGMO.US,D,20170724,000000,9.5,9.6,9.3,9.45,755305,0
+SGMO.US,D,20170725,000000,9.45,9.55,9.1,9.4,972911,0
+SGMO.US,D,20170726,000000,9.55,9.6,9.15,9.35,559447,0
+SGMO.US,D,20170727,000000,9.3,9.35,8.35,8.8,1236060,0
+SGMO.US,D,20170728,000000,8.7,9.05,8.7,8.9,456366,0
+SGMO.US,D,20170731,000000,8.9,8.95,8.45,8.6,552847,0
+SGMO.US,D,20170801,000000,8.6,8.7,8,8.45,1520537,0
+SGMO.US,D,20170802,000000,8.5,8.75,8.2,8.4,717492,0
+SGMO.US,D,20170803,000000,8.4,8.625,8.3,8.45,698410,0
+SGMO.US,D,20170804,000000,8.45,8.8,8.3,8.65,682629,0
+SGMO.US,D,20170807,000000,8.65,8.75,8.455,8.7,516206,0
+SGMO.US,D,20170808,000000,8.7,8.9,8.575,8.7,1166010,0
+SGMO.US,D,20170809,000000,8.6,8.85,8.4,8.45,853389,0
+SGMO.US,D,20170810,000000,8.75,9.7,8.45,9.5,2145932,0
+SGMO.US,D,20170811,000000,9.65,10.425,9.5,10.25,3405229,0
+SGMO.US,D,20170814,000000,10.5,12.05,10.35,11.6,3641814,0
+SGMO.US,D,20170815,000000,11.65,11.75,11.1,11.2,1762164,0
+SGMO.US,D,20170816,000000,11.25,11.55,10.3,10.6,2123128,0
+SGMO.US,D,20170817,000000,10.6,11.14,10.15,10.25,1977223,0
+SGMO.US,D,20170818,000000,10.25,10.45,9.8,9.9,1674711,0
+SGMO.US,D,20170821,000000,9.9,10.245,9.7,9.9,832819,0
+SGMO.US,D,20170822,000000,9.9,10.35,9.705,10.25,1038073,0
+SGMO.US,D,20170823,000000,10.25,10.75,10.1,10.45,719603,0
+SGMO.US,D,20170824,000000,10.5,10.725,10.275,10.65,700497,0
+SGMO.US,D,20170825,000000,10.9,11.05,10.4,10.7,1159968,0
+SGMO.US,D,20170828,000000,10.95,11.6,10.85,11.5,1959824,0
+SGMO.US,D,20170829,000000,11.35,12.9,11.15,12.8,3329517,0
+SGMO.US,D,20170830,000000,12.8,13,12.35,12.85,1508219,0
+SGMO.US,D,20170831,000000,12.85,13.55,12.85,13.35,1685393,0
+SGMO.US,D,20170901,000000,13.5,15.05,13.25,14.25,5064105,0
+SGMO.US,D,20170905,000000,14.3,14.65,13.35,13.55,3271955,0
+SGMO.US,D,20170906,000000,13.75,13.9,12.7,12.95,2460477,0
+SGMO.US,D,20170907,000000,13.25,13.925,12.95,13.6,2773872,0
+SGMO.US,D,20170908,000000,13.75,14.15,13.3,13.45,1285953,0
+SGMO.US,D,20170911,000000,13.6,13.8,13.1,13.3,1295016,0
+SGMO.US,D,20170912,000000,13.3,13.4,12.9,13.05,1258667,0
+SGMO.US,D,20170913,000000,13,13.55,12.95,13.4,1086836,0
+SGMO.US,D,20170914,000000,13.25,14.1,13.175,13.95,1676857,0
+SGMO.US,D,20170915,000000,14,14.3,13.775,14.15,4044296,0
+SGMO.US,D,20170918,000000,14.2,14.8,14.1,14.75,2913967,0
+SGMO.US,D,20170919,000000,14.75,14.75,14.2,14.45,1504687,0
+SGMO.US,D,20170920,000000,14.45,14.55,14.1,14.35,1302837,0
+SGMO.US,D,20170921,000000,14.3,14.8,14.25,14.3,1326790,0
+SGMO.US,D,20170922,000000,14.3,14.4,13.65,13.75,1664928,0
+SGMO.US,D,20170925,000000,13.9,13.95,13.3,13.5,1805983,0
+SGMO.US,D,20170926,000000,13.6,13.65,12.8,12.9,1465202,0
+SGMO.US,D,20170927,000000,13.05,13.925,12.9,13.75,2521483,0
+SGMO.US,D,20170928,000000,13.75,14.35,13.4,14.35,1632060,0
+SGMO.US,D,20170929,000000,14.35,15.3,14.3,15,2165608,0
+SGMO.US,D,20171002,000000,15,16.5,14.75,16.2,2383678,0
+SGMO.US,D,20171003,000000,16.2,16.8,15.6,16.8,2075514,0
+SGMO.US,D,20171004,000000,16.8,17.05,16.475,17,1420877,0
+SGMO.US,D,20171005,000000,17,17.055,16.15,16.65,1850787,0
+SGMO.US,D,20171006,000000,16.5,16.5,15.7,15.95,1678377,0
+SGMO.US,D,20171009,000000,16,16.1,15.675,15.85,890888,0
+SGMO.US,D,20171010,000000,15.85,16.05,15.65,15.9,961240,0
+SGMO.US,D,20171011,000000,16,16.45,15.941,16.15,1357281,0
+SGMO.US,D,20171012,000000,16.1,16.3,15.8,15.9,927249,0
+SGMO.US,D,20171013,000000,15.9751,16,14.35,14.95,2244215,0
+SGMO.US,D,20171016,000000,15,15.6,14.7,14.85,1049698,0
+SGMO.US,D,20171017,000000,14.9,15.075,14.4,14.5,1032513,0
+SGMO.US,D,20171018,000000,14.5,14.8,13.95,14.15,1258809,0
+SGMO.US,D,20171019,000000,13.9,14.25,13.6,13.95,1325245,0
+SGMO.US,D,20171020,000000,14.05,14.15,13.1,13.45,2249390,0
+SGMO.US,D,20171023,000000,13.35,14.1,13.3,13.6,970433,0
+SGMO.US,D,20171024,000000,13.7,13.85,13.2,13.35,965824,0
+SGMO.US,D,20171025,000000,13.25,13.525,12.55,12.6,1571862,0
+SGMO.US,D,20171026,000000,12.45,12.6,11.3,12.025,2290926,0
+SGMO.US,D,20171027,000000,12.25,12.45,11.85,12.4,1504190,0
+SGMO.US,D,20171030,000000,12.65,13.15,12.4,12.6,1247419,0
+SGMO.US,D,20171031,000000,12.6,12.85,12.4,12.4,861336,0
+SGMO.US,D,20171101,000000,12.6,12.85,11.5,11.6,1379630,0
+SGMO.US,D,20171102,000000,11.6,12.45,11.45,12.1,1395471,0
+SGMO.US,D,20171103,000000,12.1,12.25,11.9,12.1,819807,0
+SGMO.US,D,20171106,000000,12.05,12.4,12.05,12.1,610351,0
+SGMO.US,D,20171107,000000,12.25,12.25,11.6,11.65,1020568,0
+SGMO.US,D,20171108,000000,11.65,12.25,11.65,11.95,988154,0
+SGMO.US,D,20171109,000000,11.85,12.7,11.65,12.3,1460021,0
+SGMO.US,D,20171110,000000,12.35,14.65,12.35,13.45,3082333,0
+SGMO.US,D,20171113,000000,13.35,13.65,12.35,12.925,1520648,0
+SGMO.US,D,20171114,000000,12.85,13.2,12.55,12.9,1032219,0
+SGMO.US,D,20171115,000000,13.65,15,13.55,14.65,3653470,0
+SGMO.US,D,20171116,000000,14.8,15.05,14.4,14.6,1299343,0
+SGMO.US,D,20171117,000000,14.55,14.95,14.35,14.625,1116183,0
+SGMO.US,D,20171120,000000,14.5,15,14.35,14.7,962624,0
+SGMO.US,D,20171121,000000,14.85,15.5,14.75,15.1,1147374,0
+SGMO.US,D,20171122,000000,15.5,15.65,14.9,15,1066331,0
+SGMO.US,D,20171124,000000,15.05,15.1,14.4,14.75,695301,0
+SGMO.US,D,20171127,000000,14.9,14.945,14.25,14.35,935087,0
+SGMO.US,D,20171128,000000,14.45,14.85,14.075,14.45,1314478,0
+SGMO.US,D,20171129,000000,14.45,14.9,14.35,14.45,985695,0
+SGMO.US,D,20171130,000000,14.55,16.6,14.55,16.2,3390534,0
+SGMO.US,D,20171201,000000,16.15,17.595,15.6,16.55,2833760,0
+SGMO.US,D,20171204,000000,16.85,18.4,16.4,16.65,3199314,0
+SGMO.US,D,20171205,000000,16.6,17.4,16.325,16.45,1541966,0
+SGMO.US,D,20171206,000000,16.35,16.45,15.45,16.35,1735124,0
+SGMO.US,D,20171207,000000,16.25,17.65,16.15,17.2,1455556,0
+SGMO.US,D,20171208,000000,17.55,17.75,16.75,16.9,1185877,0
+SGMO.US,D,20171211,000000,17.1,17.25,15.8,15.85,2056595,0
+SGMO.US,D,20171212,000000,15.85,16.25,15.625,16.1,1632467,0
+SGMO.US,D,20171213,000000,16.05,16.875,16.05,16.5,950237,0
+SGMO.US,D,20171214,000000,16.75,17.2003,16.15,16.4,1212530,0
+SGMO.US,D,20171215,000000,16.45,16.7,16,16.35,2651008,0
+SGMO.US,D,20171218,000000,16.5,16.5,15.6,15.85,758588,0
+SGMO.US,D,20171219,000000,15.85,16.15,15.35,15.95,711499,0
+SGMO.US,D,20171220,000000,16.15,16.4,15.65,15.95,670856,0
+SGMO.US,D,20171221,000000,15.95,16.45,15.95,16.4,664136,0
+SGMO.US,D,20171222,000000,16.2,17.1,16.05,16.9,1035533,0
+SGMO.US,D,20171226,000000,16.65,17.545,16.555,16.95,770206,0
+SGMO.US,D,20171227,000000,16.95,17.35,16.9,17.35,442365,0
+SGMO.US,D,20171228,000000,17.5,17.65,16.75,17.05,735422,0
+SGMO.US,D,20171229,000000,17.05,17.4,16.375,16.4,976568,0
+SGMO.US,D,20180102,000000,16.35,17.7,16.3,17.55,1625914,0
+SGMO.US,D,20180103,000000,18.05,18.695,17.2,17.4,1890229,0
+SGMO.US,D,20180104,000000,17.45,18.075,16.8248,17.85,1067265,0
+SGMO.US,D,20180105,000000,17.95,18,17.05,17.2,1506050,0
+SGMO.US,D,20180108,000000,17.45,17.6,16.55,16.7,1756798,0
+SGMO.US,D,20180109,000000,16.75,17.2,16.75,16.9,1069310,0
+SGMO.US,D,20180110,000000,16.9,17.5,16.555,17.4,1175695,0
+SGMO.US,D,20180111,000000,17.5,17.5,16.9,17.15,1202010,0
+SGMO.US,D,20180112,000000,17.1,18.45,16.95,18.3,2270579,0
+SGMO.US,D,20180116,000000,18.75,19.5,17.25,17.3,2561257,0
+SGMO.US,D,20180117,000000,17.55,17.85,16.9,17.5,1393178,0
+SGMO.US,D,20180118,000000,17.35,17.95,17.1,17.5,695767,0
+SGMO.US,D,20180119,000000,17.5,17.975,17.5,17.75,701915,0
+SGMO.US,D,20180122,000000,18.6,19.8,18.055,19.4,2494896,0
+SGMO.US,D,20180123,000000,19.75,20.05,19.255,20,1881896,0
+SGMO.US,D,20180124,000000,20.05,20.6,19.3,20.05,2074165,0
+SGMO.US,D,20180125,000000,20.05,20.9,19.7,20.85,1348464,0
+SGMO.US,D,20180126,000000,20.8,21.205,20.4,20.9,1031674,0
+SGMO.US,D,20180129,000000,20.95,21.9,20.75,21.3,1306122,0
+SGMO.US,D,20180130,000000,20.65,21.4,19.9,20.95,1351081,0
+SGMO.US,D,20180131,000000,21,21.425,20.65,20.85,841389,0
+SGMO.US,D,20180201,000000,20.9,21.4,20.25,21.2,1194461,0
+SGMO.US,D,20180202,000000,20.85,21.15,19.55,19.65,1828411,0
+SGMO.US,D,20180205,000000,19.25,19.65,18.6,18.8,2206311,0
+SGMO.US,D,20180206,000000,18.05,19.9,17.9,19.65,1931989,0
+SGMO.US,D,20180207,000000,20.4,22.5293,19.75,22.1,3468748,0
+SGMO.US,D,20180208,000000,22.2,22.85,20,20,2783681,0
+SGMO.US,D,20180209,000000,20.5,20.95,18,19.6,2703636,0
+SGMO.US,D,20180212,000000,19.65,20.6,19.5,20.55,1964258,0
+SGMO.US,D,20180213,000000,20.25,21.1,20.2,20.55,1642648,0
+SGMO.US,D,20180214,000000,20.1,22.65,20.05,22.55,2165333,0
+SGMO.US,D,20180215,000000,22.85,23.2,21.75,23.05,2268017,0
+SGMO.US,D,20180216,000000,23.15,23.75,22.75,23.3,1887391,0
+SGMO.US,D,20180220,000000,22.25,23.9,22.25,22.25,1491087,0
+SGMO.US,D,20180221,000000,22.65,23.25,22.15,22.2,1421533,0
+SGMO.US,D,20180222,000000,25.5,27.5,24.8,25.4,13416679,0
+SGMO.US,D,20180223,000000,25.65,26.85,24.655,24.95,3830120,0
+SGMO.US,D,20180226,000000,25,25.6809,24.4,24.95,2736757,0
+SGMO.US,D,20180227,000000,25,25.45,23.35,23.45,3246229,0
+SGMO.US,D,20180228,000000,23.5,25.45,23.3,23.95,2626516,0
+SGMO.US,D,20180301,000000,24,24.125,22.5,23.5,2689989,0
+SGMO.US,D,20180302,000000,23,24.3,22.8,24.25,2349069,0
+SGMO.US,D,20180305,000000,24.35,24.85,23.5,24.25,1596602,0
+SGMO.US,D,20180306,000000,24.3,25.45,24.1,25.4,2554754,0
+SGMO.US,D,20180307,000000,25.1,25.8,24.6,25.8,1939047,0
+SGMO.US,D,20180308,000000,26,26.4669,24.925,25.5,1678314,0
+SGMO.US,D,20180309,000000,26.15,26.65,25.55,26.35,1758166,0
+SGMO.US,D,20180312,000000,26.85,26.9,25.45,26,1458186,0
+SGMO.US,D,20180313,000000,26.1,26.5,25.2,26,1566657,0
+SGMO.US,D,20180314,000000,26.05,26.15,25.4,25.6,1473358,0
+SGMO.US,D,20180315,000000,25.8,25.9,23.85,24.25,1886501,0
+SGMO.US,D,20180316,000000,24.45,24.7,23.3,23.5,2245460,0
+SGMO.US,D,20180319,000000,23.15,23.8,22.55,23.1,1696352,0
+SGMO.US,D,20180320,000000,22.85,24.255,22.85,24.1,2025060,0
+SGMO.US,D,20180321,000000,24.25,24.45,23.35,23.4,1576998,0
+SGMO.US,D,20180322,000000,23,23.7,22.05,22.15,2053937,0
+SGMO.US,D,20180323,000000,22.25,23.2,21.7,21.75,1555558,0
+SGMO.US,D,20180326,000000,22.05,22.65,21.05,22.55,2327939,0
+SGMO.US,D,20180327,000000,22.7,22.9,18.55,19,3042810,0
+SGMO.US,D,20180328,000000,19.25,20.319,16.6,19.725,5164590,0
+SGMO.US,D,20180329,000000,19.7,19.75,18.35,19,2342439,0
+SGMO.US,D,20180402,000000,18.9,18.9,17.4,17.7,2289594,0
+SGMO.US,D,20180403,000000,18,18.65,17.25,17.8,1741493,0
+SGMO.US,D,20180404,000000,17.35,18.95,17.2,18.9,2243975,0
+SGMO.US,D,20180405,000000,19.2,19.45,17.3,17.5,2538048,0
+SGMO.US,D,20180406,000000,17.3,17.955,16.35,16.95,2534756,0
+SGMO.US,D,20180409,000000,17.6,19.1,17.55,17.8,3666545,0
+SGMO.US,D,20180410,000000,18.1,18.9,17.8,18.85,2806744,0
+SGMO.US,D,20180411,000000,19.1,19.45,18.45,19.1,2490206,0
+SGMO.US,D,20180412,000000,19.35,20,18.65,19.6,2134964,0
+SGMO.US,D,20180413,000000,19.7,20.075,19.2,19.8,2030747,0
+SGMO.US,D,20180416,000000,20.3,20.55,17.8,17.9,3488023,0
+SGMO.US,D,20180417,000000,18.4,19.55,17.95,19.525,1866282,0
+SGMO.US,D,20180418,000000,19.45,19.65,18.4,19.45,2640469,0
+SGMO.US,D,20180419,000000,19.3,20.15,19.05,19.2,1767495,0
+SGMO.US,D,20180420,000000,19.15,19.695,18.9,19.05,898074,0
+SGMO.US,D,20180423,000000,19.05,19.25,17.7,18.15,2207526,0
+SGMO.US,D,20180424,000000,18.25,18.5834,17.5,17.8,1617859,0
+SGMO.US,D,20180425,000000,16.71,17.9,16,17.3,3238035,0
+SGMO.US,D,20180426,000000,16.2,16.75,16.1,16.25,7903063,0
+SGMO.US,D,20180427,000000,16.25,17.3,16.25,16.75,3122705,0
+SGMO.US,D,20180430,000000,16.75,17.15,15.6,15.8,4479574,0
+SGMO.US,D,20180501,000000,15.95,16.55,15.85,16.35,1712449,0
+SGMO.US,D,20180502,000000,16.3,17.75,16.15,17.1,3390749,0
+SGMO.US,D,20180503,000000,16.9,16.95,16.1,16.25,2150202,0
+SGMO.US,D,20180504,000000,16.1,16.675,16,16.35,1601436,0
+SGMO.US,D,20180507,000000,16.35,16.9,16.25,16.25,2137482,0
+SGMO.US,D,20180508,000000,16.15,16.2588,14.1,14.65,5572000,0
+SGMO.US,D,20180509,000000,14.6,15.65,14.45,15.3,3603921,0
+SGMO.US,D,20180510,000000,15.25,15.35,14.525,14.6,2219207,0
+SGMO.US,D,20180511,000000,14.7,15.55,14.6,15.35,2621717,0
+SGMO.US,D,20180514,000000,15.45,16.05,15.15,15.7,2905795,0
+SGMO.US,D,20180515,000000,15.55,15.65,14.9,15.05,2124156,0
+SGMO.US,D,20180516,000000,15.45,16.1,15.2,16.1,2947240,0
+SGMO.US,D,20180517,000000,16.1,16.25,15.75,16.1,1899075,0
+SGMO.US,D,20180518,000000,16.15,16.6,15.7,15.95,2067850,0
+SGMO.US,D,20180521,000000,16.05,16.1,15.3742,15.5,2160011,0
+SGMO.US,D,20180522,000000,15.6,15.875,15.15,15.65,1440783,0
+SGMO.US,D,20180523,000000,15.55,16.2,15.55,16,1483431,0
+SGMO.US,D,20180524,000000,15.9,16.55,15.9,16.3,1232406,0
+SGMO.US,D,20180525,000000,16.2,16.35,15.5,15.6,1544717,0
+SGMO.US,D,20180529,000000,15.25,15.75,15.05,15.45,1295624,0
+SGMO.US,D,20180530,000000,15.6,16.05,15.55,15.95,1732718,0
+SGMO.US,D,20180531,000000,16.35,16.9,16,16.45,2029773,0
+SGMO.US,D,20180601,000000,16.7,16.9,16.3,16.6,1599073,0
+SGMO.US,D,20180604,000000,16.7,16.7,15.575,16.2,2462238,0
+SGMO.US,D,20180605,000000,16.2,17.025,16.2,16.75,2876715,0
+SGMO.US,D,20180606,000000,16.9,17.05,16.5,16.55,1315975,0
+SGMO.US,D,20180607,000000,16.75,16.85,16,16.45,1276253,0
+SGMO.US,D,20180608,000000,16.6,16.9,16.35,16.5,1133466,0
+SGMO.US,D,20180611,000000,16.55,16.95,15.4,15.65,3477443,0
+SGMO.US,D,20180612,000000,15.8,16.1,15.5,15.85,1729486,0
+SGMO.US,D,20180613,000000,15.9,16,15.3,15.55,2111018,0
+SGMO.US,D,20180614,000000,15.55,15.8,15.45,15.7,1523540,0
+SGMO.US,D,20180615,000000,15.6,15.85,15.35,15.7,4384608,0
+SGMO.US,D,20180618,000000,15.5,16.15,15.3,15.95,1419135,0
+SGMO.US,D,20180619,000000,15.7,16.6,15.6,16.45,2006851,0
+SGMO.US,D,20180620,000000,17.2,18.85,17,18.05,4377149,0
+SGMO.US,D,20180621,000000,18.1,18.1937,15.95,16.125,4659350,0
+SGMO.US,D,20180622,000000,16.4,16.7,16.05,16.5,3632463,0
+SGMO.US,D,20180625,000000,16.25,16.4,15.35,15.6,2674850,0
+SGMO.US,D,20180626,000000,15.6,15.9,15.45,15.65,1846601,0
+SGMO.US,D,20180627,000000,15.65,15.8,13.8,14,4581432,0
+SGMO.US,D,20180628,000000,14,14.2,13,13.9,2821323,0
+SGMO.US,D,20180629,000000,14.05,14.4,13.6,14.2,2703231,0
+SGMO.US,D,20180702,000000,14,15.15,14,15.15,1708802,0
+SGMO.US,D,20180703,000000,15.2,15.55,14.85,15.3,821647,0
+SGMO.US,D,20180705,000000,15.4,15.65,15.15,15.5,1065616,0
+SGMO.US,D,20180706,000000,15.5,16.25,15.45,15.95,1721564,0
+SGMO.US,D,20180709,000000,16.1,16.5,15.7,15.95,1743661,0
+SGMO.US,D,20180710,000000,16.1,16.2,15.65,15.7,1330613,0
+SGMO.US,D,20180711,000000,15.5,15.8217,15.2,15.55,1285331,0
+SGMO.US,D,20180712,000000,15.7,15.75,14.95,15.3,1977652,0
+SGMO.US,D,20180713,000000,15.4,15.55,14.7,15.05,1645771,0
+SGMO.US,D,20180716,000000,14.9,15.15,14.15,14.35,1590057,0
+SGMO.US,D,20180717,000000,14.45,15.55,14.45,15.15,1618478,0
+SGMO.US,D,20180718,000000,15.2,15.3,14.7,15.1,983014,0
+SGMO.US,D,20180719,000000,15,15.35,14.7,15.05,1099925,0
+SGMO.US,D,20180720,000000,15.1,15.25,14.8,15.1,961631,0
+SGMO.US,D,20180723,000000,15.45,15.65,14.325,14.4,2362657,0
+SGMO.US,D,20180724,000000,14.5,14.75,13.5,13.55,2956011,0
+SGMO.US,D,20180725,000000,13.65,14.15,13.525,13.7,2162621,0
+SGMO.US,D,20180726,000000,13.65,13.95,13.45,13.55,1914864,0
+SGMO.US,D,20180727,000000,13.7,13.7,12.8,13.25,3158415,0
+SGMO.US,D,20180730,000000,13.15,13.3,12.65,13.1,2225832,0
+SGMO.US,D,20180731,000000,13.15,13.85,13.15,13.65,1729656,0
+SGMO.US,D,20180801,000000,14,14.2,13.6,13.75,1350215,0
+SGMO.US,D,20180802,000000,13.55,13.775,13.35,13.75,1153210,0
+SGMO.US,D,20180803,000000,13.75,13.7559,13.3,13.5,945573,0
+SGMO.US,D,20180806,000000,13.45,13.95,13.35,13.85,1206212,0
+SGMO.US,D,20180807,000000,13.95,14.1,13.5,14.05,1153752,0
+SGMO.US,D,20180808,000000,14.05,14.1,13.6,13.8,1186418,0
+SGMO.US,D,20180809,000000,14.8,16.1,14.5,15.3,7950628,0
+SGMO.US,D,20180810,000000,15.35,16,15.3,15.65,2115882,0
+SGMO.US,D,20180813,000000,15.6,16.2,15.5,15.9,2827255,0
+SGMO.US,D,20180814,000000,15.95,16.5,15.75,16.25,2727527,0
+SGMO.US,D,20180815,000000,16.2,16.3,15.2,15.35,2599915,0
+SGMO.US,D,20180816,000000,15.4,15.75,15.175,15.45,1976807,0
+SGMO.US,D,20180817,000000,15.7,15.7,15,15.35,1047398,0
+SGMO.US,D,20180820,000000,15.45,16,15.15,15.45,1796622,0
+SGMO.US,D,20180821,000000,15.55,16.25,15.525,15.9,1942789,0
+SGMO.US,D,20180822,000000,15.9,16.25,15.825,15.9,1178558,0
+SGMO.US,D,20180823,000000,16,16,15.35,15.5,1729827,0
+SGMO.US,D,20180824,000000,15.6,15.85,15.1,15.3,1848766,0
+SGMO.US,D,20180827,000000,15.4,15.845,15.35,15.6,1324326,0
+SGMO.US,D,20180828,000000,15.6,15.9,15.325,15.85,1189193,0
+SGMO.US,D,20180829,000000,15.9,16.95,15.6,16.8,3066188,0
+SGMO.US,D,20180830,000000,16.95,18.25,16.9,18.15,4568921,0
+SGMO.US,D,20180831,000000,18.49,18.95,17.55,18.25,3670082,0
+SGMO.US,D,20180904,000000,18.85,19.25,17.9,19.05,5649725,0
+SGMO.US,D,20180905,000000,16.8,17.35,14.3,14.55,12576211,0
+SGMO.US,D,20180906,000000,14.9,15.2,12.6,13.05,7270960,0
+SGMO.US,D,20180907,000000,13.2,13.75,12.75,13.75,3108208,0
+SGMO.US,D,20180910,000000,14,14.85,13.85,14.65,3878881,0
+SGMO.US,D,20180911,000000,14.5,15,14.3,14.7,1736032,0
+SGMO.US,D,20180912,000000,14.55,14.75,14.3,14.45,1844215,0
+SGMO.US,D,20180913,000000,14.4,14.9,14.325,14.75,1698154,0
+SGMO.US,D,20180914,000000,14.7,15,14.6,14.85,1382191,0
+SGMO.US,D,20180917,000000,14.85,14.95,14.4,14.7,1610713,0
+SGMO.US,D,20180918,000000,14.7,15.35,14.7,15.2,1641146,0
+SGMO.US,D,20180919,000000,15.1,15.55,15.0851,15.35,1366440,0
+SGMO.US,D,20180920,000000,15.35,15.95,15.35,15.95,1971575,0
+SGMO.US,D,20180921,000000,15.85,16,15.4,15.75,2136268,0
+SGMO.US,D,20180924,000000,15.75,16.2,15.55,16.05,1317388,0
+SGMO.US,D,20180925,000000,16.1,16.9,16,16.65,1493195,0
+SGMO.US,D,20180926,000000,16.75,16.75,16.2,16.2,974621,0
+SGMO.US,D,20180927,000000,16.2,17,16.175,16.9,1609728,0
+SGMO.US,D,20180928,000000,16.85,17.35,16.7,16.95,1387048,0
+SGMO.US,D,20181001,000000,16.95,17.19,16.47,16.6,1647306,0
+SGMO.US,D,20181002,000000,16.6,16.75,14.85,15.01,3163404,0
+SGMO.US,D,20181003,000000,15.09,15.6,14.82,15.325,1763315,0
+SGMO.US,D,20181004,000000,15.17,15.17,14.63,14.81,1596781,0
+SGMO.US,D,20181005,000000,14.89,15.36,14.4,14.8,1367244,0
+SGMO.US,D,20181008,000000,14.72,14.82,13.885,14.22,1575828,0
+SGMO.US,D,20181009,000000,14.14,14.44,13.9,14.01,1347400,0
+SGMO.US,D,20181010,000000,14.24,14.406,13.8,13.82,1583995,0
+SGMO.US,D,20181011,000000,13.79,14.225,13.31,13.74,1683271,0
+SGMO.US,D,20181012,000000,14.08,14.58,13.76,14,1691988,0
+SGMO.US,D,20181015,000000,13.97,14.135,13.555,13.88,1361474,0
+SGMO.US,D,20181016,000000,14.07,14.865,13.92,14.79,1467281,0
+SGMO.US,D,20181017,000000,14.67,14.8196,14.17,14.64,1032666,0
+SGMO.US,D,20181018,000000,14.66,14.725,14.04,14.19,1095686,0
+SGMO.US,D,20181019,000000,14.26,14.58,13.86,13.89,1405705,0
+SGMO.US,D,20181022,000000,13.87,13.89,12.95,13.06,2161791,0
+SGMO.US,D,20181023,000000,12.79,13.83,12.66,13.4,1677894,0
+SGMO.US,D,20181024,000000,13.44,13.7,12.32,12.35,2290930,0
+SGMO.US,D,20181025,000000,13,13.35,12.37,12.72,2420940,0
+SGMO.US,D,20181026,000000,12.48,13.35,12.41,13.15,1594633,0
+SGMO.US,D,20181029,000000,13.36,13.5,12.26,12.57,1409748,0
+SGMO.US,D,20181030,000000,12.49,12.98,12.27,12.35,1810413,0
+SGMO.US,D,20181031,000000,12.57,13.06,12.48,12.67,1972740,0
+SGMO.US,D,20181101,000000,12.73,14.03,12.7147,13.96,1913786,0
+SGMO.US,D,20181102,000000,14.07,14.52,13.65,13.91,1377683,0
+SGMO.US,D,20181105,000000,13.93,14.08,13.14,13.87,1322980,0
+SGMO.US,D,20181106,000000,13.82,14.2,13.56,13.84,920470,0
+SGMO.US,D,20181107,000000,13.99,14.35,13.71,14.3,2082110,0
+SGMO.US,D,20181108,000000,14.22,14.53,13.61,13.62,1850118,0
+SGMO.US,D,20181109,000000,12.3,12.52,11.02,11.155,5701019,0
+SGMO.US,D,20181112,000000,11.14,11.16,9.81,10.005,3959434,0
+SGMO.US,D,20181113,000000,10.1,10.84,10.1,10.8,2269964,0
+SGMO.US,D,20181114,000000,10.16,10.49,9,9.51,5989456,0
+SGMO.US,D,20181115,000000,9.5,10.39,9.46,10.36,3106716,0
+SGMO.US,D,20181116,000000,10.29,11.39,10.2,11.21,2978926,0
+SGMO.US,D,20181119,000000,11.02,11.61,10.53,10.74,1943903,0
+SGMO.US,D,20181120,000000,10.25,10.89,10.11,10.55,1897415,0
+SGMO.US,D,20181121,000000,10.72,11.19,10.6,11.12,1016278,0
+SGMO.US,D,20181123,000000,11.02,11.43,10.97,11.08,624024,0
+SGMO.US,D,20181126,000000,11.5,11.65,11.27,11.53,1525172,0
+SGMO.US,D,20181127,000000,11.41,11.75,11.0679,11.4,1385366,0
+SGMO.US,D,20181128,000000,11.4,11.93,11.151,11.93,1686433,0
+SGMO.US,D,20181129,000000,11.99,12.2,11.67,11.92,1232205,0
+SGMO.US,D,20181130,000000,11.94,12.39,11.85,12.37,1271491,0
+SGMO.US,D,20181203,000000,12.6,12.8927,12.4,12.79,1954608,0
+SGMO.US,D,20181204,000000,12.75,12.8486,11.75,11.78,1861433,0
+SGMO.US,D,20181206,000000,11.52,12.05,11.25,11.93,1320242,0
+SGMO.US,D,20181207,000000,11.9,11.98,11.23,11.31,1564582,0
+SGMO.US,D,20181210,000000,11.26,11.85,11.15,11.68,1505876,0
+SGMO.US,D,20181211,000000,11.95,11.95,11.56,11.74,1172394,0
+SGMO.US,D,20181212,000000,11.9,12.45,11.75,12.26,1343530,0
+SGMO.US,D,20181213,000000,12.36,12.4,11.54,11.57,1291523,0
+SGMO.US,D,20181214,000000,11.49,11.77,11.332,11.48,870444,0
+SGMO.US,D,20181217,000000,11.44,11.96,11.2,11.41,1442280,0
+SGMO.US,D,20181218,000000,11.47,11.6,10.69,11.07,1424808,0
+SGMO.US,D,20181219,000000,11.06,11.58,10.2137,10.47,1672962,0
+SGMO.US,D,20181220,000000,10.44,10.72,9.97,10.37,2055707,0
+SGMO.US,D,20181221,000000,10.41,10.41,9.38,9.9,3654167,0
+SGMO.US,D,20181224,000000,9.65,10.41,9.6,9.99,1051954,0
+SGMO.US,D,20181226,000000,10.1,10.79,9.98,10.76,2130776,0
+SGMO.US,D,20181227,000000,10.5,10.6,9.66,10.59,1896347,0
+SGMO.US,D,20181228,000000,10.6,11.64,10.45,10.86,1913530,0
+SGMO.US,D,20181231,000000,10.99,11.55,10.95,11.48,1526344,0
+SGMO.US,D,20190102,000000,11.35,11.83,11.14,11.78,1320261,0
+SGMO.US,D,20190103,000000,11.78,11.78,11,11.04,1813498,0
+SGMO.US,D,20190104,000000,11.22,11.94,11.06,11.93,1916706,0
+SGMO.US,D,20190107,000000,12.3,12.8,12.08,12.74,2417457,0
+SGMO.US,D,20190108,000000,12.87,12.96,12.13,12.81,2587297,0
+SGMO.US,D,20190109,000000,12.89,12.94,10.92,10.99,3715991,0
+SGMO.US,D,20190110,000000,10.98,11.38,10.13,10.99,4599341,0
+SGMO.US,D,20190111,000000,10.97,11.73,10.97,11.38,2147169,0
+SGMO.US,D,20190114,000000,11.27,11.39,10.98,11,1592225,0
+SGMO.US,D,20190115,000000,11.04,11.46,10.8911,11.33,1235678,0
+SGMO.US,D,20190116,000000,11.31,11.85,11.3,11.37,1382889,0
+SGMO.US,D,20190117,000000,11.34,11.6,11.18,11.29,1345961,0
+SGMO.US,D,20190118,000000,11.35,11.65,11.1,11.62,1090880,0
+SGMO.US,D,20190122,000000,11.46,11.48,10.95,11.07,1499176,0
+SGMO.US,D,20190123,000000,11.11,11.5,10.8698,11.06,1337847,0
+SGMO.US,D,20190124,000000,11.06,11.2903,10.9452,11.1,839729,0
+SGMO.US,D,20190125,000000,11.14,11.55,10.83,11.52,1710626,0
+SGMO.US,D,20190128,000000,11.46,11.5,11.02,11.03,1091093,0
+SGMO.US,D,20190129,000000,11.1,11.415,10.99,11.11,968696,0
+SGMO.US,D,20190130,000000,11.15,11.6,11.09,11.59,1299066,0
+SGMO.US,D,20190131,000000,11.52,11.91,11.49,11.69,1167493,0
+SGMO.US,D,20190201,000000,11.76,12.5,11.66,12.48,1440521,0
+SGMO.US,D,20190204,000000,12.54,12.79,12.1,12.3,1960967,0
+SGMO.US,D,20190205,000000,12.3,12.63,11.8,11.83,1555873,0
+SGMO.US,D,20190206,000000,11.87,12.08,11.56,12.02,1543422,0
+SGMO.US,D,20190207,000000,12.5,12.6,6.26,8.31,16599144,0
+SGMO.US,D,20190208,000000,8.12,8.1899,7.48,7.72,5192900,0
+SGMO.US,D,20190211,000000,7.71,8.59,7.6127,8.32,3837410,0
+SGMO.US,D,20190212,000000,8.4,8.97,8.35,8.95,2546961,0
+SGMO.US,D,20190213,000000,9,9.09,8.78,8.8,1878016,0
+SGMO.US,D,20190214,000000,8.73,9.0867,8.7,9,1530133,0
+SGMO.US,D,20190215,000000,9.02,9.12,8.77,8.79,1804259,0
+SGMO.US,D,20190219,000000,8.87,9.04,8.48,8.72,1838756,0
+SGMO.US,D,20190220,000000,8.73,8.92,8.17,8.46,2496203,0
+SGMO.US,D,20190221,000000,8.4,8.88,8.31,8.54,1546505,0
+SGMO.US,D,20190222,000000,8.5,8.87,8.42,8.83,1422956,0
+SGMO.US,D,20190225,000000,9.27,9.58,8.74,9.03,3189262,0
+SGMO.US,D,20190226,000000,8.93,9.18,8.92,9.17,1949806,0
+SGMO.US,D,20190227,000000,9.17,9.46,9.01,9.32,1709683,0
+SGMO.US,D,20190228,000000,9.3,9.36,8.95,9.01,2054234,0
+SGMO.US,D,20190301,000000,9.05,10.42,9.05,10.05,4179741,0
+SGMO.US,D,20190304,000000,10.3,10.62,9.78,10.09,3065728,0
+SGMO.US,D,20190305,000000,10.09,10.56,10,10.08,1839084,0
+SGMO.US,D,20190306,000000,10.05,10.2,9.54,9.65,2299838,0
+SGMO.US,D,20190307,000000,9.64,9.83,9.38,9.5,1485479,0
+SGMO.US,D,20190308,000000,9.48,9.76,9.32,9.7,1186534,0
+SGMO.US,D,20190311,000000,9.78,10.1,9.5,10.09,1119413,0
+SGMO.US,D,20190312,000000,10.08,10.13,9.65,9.93,1186853,0
+SGMO.US,D,20190313,000000,10.01,10.12,9.83,10.1,798932,0
+SGMO.US,D,20190314,000000,10.05,10.17,9.69,9.73,1125363,0
+SGMO.US,D,20190315,000000,9.78,10.11,9.665,9.74,2176504,0
+SGMO.US,D,20190318,000000,9.75,10.03,9.71,9.8,974264,0
+SGMO.US,D,20190319,000000,9.78,9.891,9.63,9.74,842070,0
+SGMO.US,D,20190320,000000,9.76,9.81,9.39,9.53,935563,0
+SGMO.US,D,20190321,000000,9.41,9.835,9.38,9.8,840509,0
+SGMO.US,D,20190322,000000,9.7185,9.84,8.85,8.89,1857793,0
+SGMO.US,D,20190325,000000,8.99,9.275,8.76,9.2,1220109,0
+SGMO.US,D,20190326,000000,9.31,9.4,9.17,9.4,676821,0
+SGMO.US,D,20190327,000000,9.39,9.39,8.9383,9.09,919696,0
+SGMO.US,D,20190328,000000,9.09,9.33,9.02,9.32,646453,0
+SGMO.US,D,20190329,000000,9.41,9.59,9.35,9.54,1078015,0
+SGMO.US,D,20190401,000000,9.55,9.7,9.3,9.53,1169529,0
+SGMO.US,D,20190402,000000,13.83,13.91,11.9,12.29,22269423,0
+SGMO.US,D,20190403,000000,12.45,13.36,12.25,13.03,7149560,0
+SGMO.US,D,20190404,000000,12.18,12.6,11.71,12.14,11636148,0
+SGMO.US,D,20190405,000000,12.2,12.65,12.06,12.58,3073795,0
+SGMO.US,D,20190408,000000,12.45,12.73,12.08,12.61,2594156,0
+SGMO.US,D,20190409,000000,12.56,12.8,12.34,12.39,2013538,0
+SGMO.US,D,20190410,000000,12.48,12.55,12.13,12.48,1442633,0
+SGMO.US,D,20190411,000000,12.48,12.66,12.085,12.22,1830896,0
+SGMO.US,D,20190412,000000,12.32,12.53,12.01,12.16,1442413,0
+SGMO.US,D,20190415,000000,12.11,12.35,11.84,12.14,1362948,0
+SGMO.US,D,20190416,000000,12.18,12.28,11.94,11.99,1678565,0
+SGMO.US,D,20190417,000000,12.02,12.07,11.4,11.7,1844987,0
+SGMO.US,D,20190418,000000,11.67,11.82,11.43,11.7,2073516,0
+SGMO.US,D,20190422,000000,11.7,11.82,11.485,11.77,854390,0
+SGMO.US,D,20190423,000000,11.75,12.09,11.54,12,1657150,0
+SGMO.US,D,20190424,000000,12,12.02,11.7,11.88,1163129,0
+SGMO.US,D,20190425,000000,11.84,11.9208,11.58,11.84,777952,0
+SGMO.US,D,20190426,000000,11.85,12.14,11.74,12.09,727739,0
+SGMO.US,D,20190429,000000,12.1,12.33,12.06,12.08,808321,0
+SGMO.US,D,20190430,000000,12.07,12.16,11.58,11.69,1315329,0
+SGMO.US,D,20190501,000000,11.7,11.8,11.36,11.38,1201256,0
+SGMO.US,D,20190502,000000,11.32,11.55,10.95,11.35,1554228,0
+SGMO.US,D,20190503,000000,11.39,11.59,11.28,11.57,1340844,0
+SGMO.US,D,20190506,000000,11.25,11.99,11.25,11.93,1145151,0
+SGMO.US,D,20190507,000000,11.76,11.8092,11.21,11.32,1110088,0
+SGMO.US,D,20190508,000000,11.34,11.4699,11.16,11.31,903966,0
+SGMO.US,D,20190509,000000,10.56,10.63,9.61,9.64,3720050,0
+SGMO.US,D,20190510,000000,9.69,10.165,9.3301,10.11,1904795,0
+SGMO.US,D,20190513,000000,9.75,10.125,9.66,9.79,2389560,0
+SGMO.US,D,20190514,000000,9.74,10.05,9.4,9.97,1826746,0
+SGMO.US,D,20190515,000000,9.89,10.4325,9.88,10.27,1903702,0
+SGMO.US,D,20190516,000000,10.37,10.64,10.28,10.39,1564321,0
+SGMO.US,D,20190517,000000,10.28,10.39,9.89,10.19,1781973,0
+SGMO.US,D,20190520,000000,10.03,10.055,9.76,9.78,1183194,0
+SGMO.US,D,20190521,000000,9.83,10.12,9.74,10.08,1399178,0
+SGMO.US,D,20190522,000000,10.06,10.13,9.65,9.74,1136245,0
+SGMO.US,D,20190523,000000,9.62,9.75,9.25,9.46,1237405,0
+SGMO.US,D,20190524,000000,9.54,10.18,9.51,9.72,1188735,0
+SGMO.US,D,20190528,000000,9.9,9.9,9.62,9.63,926129,0
+SGMO.US,D,20190529,000000,9.51,9.79,9.39,9.65,1020397,0
+SGMO.US,D,20190530,000000,9.65,9.77,9.3,9.45,828380,0
+SGMO.US,D,20190531,000000,9.32,9.35,8.69,8.75,1770552,0
+SGMO.US,D,20190603,000000,8.79,9,8.74,8.88,1358691,0
+SGMO.US,D,20190604,000000,8.97,9.32,8.76,9.29,2188641,0
+SGMO.US,D,20190605,000000,9.32,9.46,9.2,9.3,936952,0
+SGMO.US,D,20190606,000000,9.26,9.42,9.03,9.1,955120,0
+SGMO.US,D,20190607,000000,9.15,9.6,9.07,9.55,936872,0
+SGMO.US,D,20190610,000000,9.64,9.7189,9.34,9.38,871847,0
+SGMO.US,D,20190611,000000,9.53,9.6,9.12,9.26,796801,0
+SGMO.US,D,20190612,000000,9.18,9.35,9.1,9.33,830137,0
+SGMO.US,D,20190613,000000,9.37,9.62,9.28,9.6,984375,0
+SGMO.US,D,20190614,000000,9.55,9.6,9.28,9.31,762823,0
+SGMO.US,D,20190617,000000,9.43,9.77,9.31,9.76,1577200,0
+SGMO.US,D,20190618,000000,9.84,10.2,9.7,9.91,1089936,0
+SGMO.US,D,20190619,000000,9.91,9.96,9.67,9.71,579335,0
+SGMO.US,D,20190620,000000,9.83,9.94,9.62,9.65,937701,0
+SGMO.US,D,20190621,000000,9.6,10,9.41,9.95,2780413,0
+SGMO.US,D,20190624,000000,10.01,10.25,9.57,9.57,1518606,0
+SGMO.US,D,20190625,000000,9.61,9.85,9.57,9.73,948868,0
+SGMO.US,D,20190626,000000,9.77,9.86,9.56,9.61,812407,0
+SGMO.US,D,20190627,000000,9.67,10.56,9.64,10.55,1822258,0
+SGMO.US,D,20190628,000000,10.6,10.89,10.43,10.77,4198536,0
+SGMO.US,D,20190701,000000,10.92,11.07,10.505,10.59,1584988,0
+SGMO.US,D,20190702,000000,10.54,11.22,10.45,11.17,1768854,0
+SGMO.US,D,20190703,000000,11.22,11.7478,11.16,11.61,1791272,0
+SGMO.US,D,20190705,000000,11.65,11.85,11.35,11.4,2198816,0
+SGMO.US,D,20190708,000000,13,13.33,11.22,11.52,20424495,0
+SGMO.US,D,20190709,000000,11.31,11.48,10.55,11.35,4509982,0
+SGMO.US,D,20190710,000000,11.35,11.57,10.85,11.27,2228666,0
+SGMO.US,D,20190711,000000,11.34,11.39,11.02,11.27,1191330,0
+SGMO.US,D,20190712,000000,11.23,11.9,11.23,11.72,1986929,0
+SGMO.US,D,20190715,000000,11.66,12.075,11.52,12,1824787,0
+SGMO.US,D,20190716,000000,12,12,11.51,11.69,1233290,0
+SGMO.US,D,20190717,000000,11.72,11.95,11.69,11.82,1138987,0
+SGMO.US,D,20190718,000000,11.53,12.18,11.53,12.15,1336505,0
+SGMO.US,D,20190719,000000,12.15,12.16,11.59,11.6,1248459,0
+SGMO.US,D,20190722,000000,11.7,11.97,11.61,11.84,1273557,0
+SGMO.US,D,20190723,000000,11.9,11.9,11.6745,11.89,884261,0
+SGMO.US,D,20190724,000000,11.95,11.98,11.71,11.95,867097,0
+SGMO.US,D,20190725,000000,11.92,11.95,11.67,11.78,998004,0
+SGMO.US,D,20190726,000000,11.84,12.23,11.75,12.22,1347661,0
+SGMO.US,D,20190729,000000,12.24,12.25,11.93,12.12,1293129,0
+SGMO.US,D,20190730,000000,12,12.21,11.87,12.2,1200662,0
+SGMO.US,D,20190731,000000,12.12,12.49,11.86,12.01,1847401,0
+SGMO.US,D,20190801,000000,12,12.095,11.63,11.84,1590607,0
+SGMO.US,D,20190802,000000,11.76,11.77,11.23,11.45,1563181,0
+SGMO.US,D,20190805,000000,11.2,11.49,11.0044,11.26,1715808,0
+SGMO.US,D,20190806,000000,11.34,11.87,11.21,11.84,1563909,0
+SGMO.US,D,20190807,000000,11.81,12.3,11.5319,12.17,1524718,0
+SGMO.US,D,20190808,000000,12.17,12.38,11.35,11.97,2256768,0
+SGMO.US,D,20190809,000000,11.99,12.13,11.39,11.77,1333224,0
+SGMO.US,D,20190812,000000,11.66,11.78,11.12,11.23,1563400,0
+SGMO.US,D,20190813,000000,11.16,11.7,11.11,11.44,1479944,0
+SGMO.US,D,20190814,000000,11.2,11.7,11.15,11.56,1895721,0
+SGMO.US,D,20190815,000000,11.6,11.6433,10.96,11.05,1484761,0
+SGMO.US,D,20190816,000000,11.13,11.37,11.1,11.35,1296863,0
+SGMO.US,D,20190819,000000,11.49,11.72,11.39,11.6,1076799,0
+SGMO.US,D,20190820,000000,11.62,11.73,11.4,11.51,1168822,0
+SGMO.US,D,20190821,000000,11.62,11.63,11.4055,11.51,767229,0
+SGMO.US,D,20190822,000000,11.57,11.59,11.31,11.44,1082110,0
+SGMO.US,D,20190823,000000,11.35,11.65,10.96,11.02,1091437,0
+SGMO.US,D,20190826,000000,11.31,11.31,10.76,10.97,1171166,0
+SGMO.US,D,20190827,000000,10.98,11.09,10.67,10.78,1117211,0
+SGMO.US,D,20190828,000000,10.65,11.09,10.6,11.09,900793,0
+SGMO.US,D,20190829,000000,11.16,11.29,10.9969,11.14,1114990,0
+SGMO.US,D,20190830,000000,11.18,11.24,10.89,10.9,694170,0
+SGMO.US,D,20190903,000000,10.83,10.9,10.3,10.47,1375094,0
+SGMO.US,D,20190904,000000,10.55,10.56,10.13,10.46,1180671,0
+SGMO.US,D,20190905,000000,10.59,10.97,10.43,10.87,976606,0
+SGMO.US,D,20190906,000000,10.8,10.98,10.61,10.62,771932,0
+SGMO.US,D,20190909,000000,10.6,10.64,10.26,10.39,894705,0
+SGMO.US,D,20190910,000000,10.3,10.73,10.205,10.73,932272,0
+SGMO.US,D,20190911,000000,10.73,11.27,10.68,11.25,1032043,0
+SGMO.US,D,20190912,000000,11.26,11.3,10.97,11.11,817484,0
+SGMO.US,D,20190913,000000,11.11,11.25,10.84,10.85,789245,0
+SGMO.US,D,20190916,000000,10.73,11.32,10.68,11.3,807077,0
+SGMO.US,D,20190917,000000,11.3,11.39,11.09,11.16,759638,0
+SGMO.US,D,20190918,000000,11.11,11.1199,10.64,10.77,834229,0
+SGMO.US,D,20190919,000000,10.82,10.9,10.58,10.63,719054,0
+SGMO.US,D,20190920,000000,10.6,10.97,10.5,10.66,2179078,0
+SGMO.US,D,20190923,000000,10.66,10.84,10.61,10.72,774489,0
+SGMO.US,D,20190924,000000,10.73,10.8,10.0744,10.13,1668368,0
+SGMO.US,D,20190925,000000,10.13,10.295,9.87,10.1,920062,0
+SGMO.US,D,20190926,000000,10.08,10.0887,9.43,9.44,1370887,0
+SGMO.US,D,20190927,000000,9.44,9.61,9.11,9.19,1296375,0
+SGMO.US,D,20190930,000000,9.21,9.26,8.945,9.05,1020692,0
+SGMO.US,D,20191001,000000,9.08,9.26,8.55,8.62,1235520,0
+SGMO.US,D,20191002,000000,8.55,8.83,8.31,8.65,1332003,0
+SGMO.US,D,20191003,000000,8.62,8.72,8.3832,8.62,899532,0
+SGMO.US,D,20191004,000000,8.63,8.7,8.23,8.53,1102754,0
+SGMO.US,D,20191007,000000,8.55,8.815,8.53,8.59,957446,0
+SGMO.US,D,20191008,000000,8.51,8.57,8.28,8.28,991746,0
+SGMO.US,D,20191009,000000,8.39,8.4,8,8.12,828912,0
+SGMO.US,D,20191010,000000,8.16,8.33,7.7,8.05,1952156,0
+SGMO.US,D,20191011,000000,8.16,8.36,8.095,8.2,2277597,0
+SGMO.US,D,20191014,000000,8.06,8.3,8.01,8.03,1388320,0
+SGMO.US,D,20191015,000000,8.05,8.45,7.94,8.4,3647706,0
+SGMO.US,D,20191016,000000,8.43,8.69,8.31,8.335,1208554,0
+SGMO.US,D,20191017,000000,8.38,8.66,8.32,8.63,1034300,0
+SGMO.US,D,20191018,000000,8.54,8.66,8.275,8.315,847671,0
+SGMO.US,D,20191021,000000,8.35,8.5,8.3115,8.47,647861,0
+SGMO.US,D,20191022,000000,8.56,8.69,8.46,8.63,693785,0
+SGMO.US,D,20191023,000000,8.61,8.78,8.49,8.69,950479,0
+SGMO.US,D,20191024,000000,8.73,8.7401,8.44,8.67,1069558,0
+SGMO.US,D,20191025,000000,8.63,9,8.58,8.96,834458,0
+SGMO.US,D,20191028,000000,9,9.41,8.97,9.32,838619,0
+SGMO.US,D,20191029,000000,9.35,9.54,9.27,9.34,1083917,0
+SGMO.US,D,20191030,000000,9.35,9.41,9.085,9.25,1060123,0
+SGMO.US,D,20191031,000000,9.2,9.3,8.88,9.05,838804,0
+SGMO.US,D,20191101,000000,9.14,9.59,9.0601,9.45,1090703,0
+SGMO.US,D,20191104,000000,9.6,9.62,9.15,9.17,1364027,0
+SGMO.US,D,20191105,000000,9.17,9.49,9.07,9.46,833140,0
+SGMO.US,D,20191106,000000,9.45,9.575,9.4,9.46,1555381,0
+SGMO.US,D,20191107,000000,9.87,10.59,9.25,9.34,2191132,0
+SGMO.US,D,20191108,000000,9.3,10.05,9.25,9.85,1237045,0
+SGMO.US,D,20191111,000000,9.74,9.91,9.65,9.78,651609,0
+SGMO.US,D,20191112,000000,9.76,9.95,9.55,9.62,964519,0
+SGMO.US,D,20191113,000000,9.56,9.89,9.45,9.69,701351,0
+SGMO.US,D,20191114,000000,9.7,9.71,9.33,9.455,707394,0
+SGMO.US,D,20191115,000000,9.53,9.53,9.36,9.41,817980,0
+SGMO.US,D,20191118,000000,9.44,9.5,9.19,9.34,1071745,0
+SGMO.US,D,20191119,000000,9.41,10.05,9.41,9.68,1790605,0
+SGMO.US,D,20191120,000000,9.6,9.96,9.58,9.7,1306481,0
+SGMO.US,D,20191121,000000,9.72,9.81,9.49,9.68,1009783,0
+SGMO.US,D,20191122,000000,9.75,9.88,9.61,9.81,668869,0
+SGMO.US,D,20191125,000000,9.92,10.35,9.88,10.35,1362037,0
+SGMO.US,D,20191126,000000,10.39,10.545,10.11,10.4,1421657,0
+SGMO.US,D,20191127,000000,10.5,10.835,10.3,10.76,1373283,0
+SGMO.US,D,20191129,000000,10.86,10.9327,10.64,10.8,680024,0
+SGMO.US,D,20191202,000000,10.88,11,10.44,10.69,1736576,0
+SGMO.US,D,20191203,000000,11.4,11.6,11.14,11.37,3098151,0
+SGMO.US,D,20191204,000000,11.42,11.71,11.135,11.7,1829451,0
+SGMO.US,D,20191205,000000,11.66,11.845,11.5,11.595,1995545,0
+SGMO.US,D,20191206,000000,11.75,11.92,11.465,11.66,1950297,0
+SGMO.US,D,20191209,000000,11.75,12.33,10.255,10.31,5022259,0
+SGMO.US,D,20191210,000000,10.13,10.25,9,9.055,5066906,0
+SGMO.US,D,20191211,000000,9.12,9.23,8.545,8.64,3228137,0
+SGMO.US,D,20191212,000000,8.73,8.76,8.45,8.68,2532746,0
+SGMO.US,D,20191213,000000,8.68,8.98,8.37,8.51,1939819,0
+SGMO.US,D,20191216,000000,8.54,8.6144,8.28,8.37,1917925,0
+SGMO.US,D,20191217,000000,8.37,8.42,7.86,8.24,2771942,0
+SGMO.US,D,20191218,000000,8.27,8.51,8.21,8.41,1735961,0
+SGMO.US,D,20191219,000000,8.43,8.69,8.38,8.66,1439742,0
+SGMO.US,D,20191220,000000,8.66,8.69,8.345,8.415,2502049,0
+SGMO.US,D,20191223,000000,8.42,9.195,8.35,8.95,3104789,0
+SGMO.US,D,20191224,000000,8.98,8.98,8.66,8.84,778957,0
+SGMO.US,D,20191226,000000,8.83,8.83,8.44,8.53,1336478,0
+SGMO.US,D,20191227,000000,8.55,8.61,8.31,8.36,1512693,0
+SGMO.US,D,20191230,000000,8.29,8.31,7.945,8.15,1838526,0
+SGMO.US,D,20191231,000000,8.11,8.475,8.06,8.37,1622945,0
+SGMO.US,D,20200102,000000,8.43,8.44,8.12,8.21,1398849,0
+SGMO.US,D,20200103,000000,8.05,8.3,7.98,8.21,1282651,0
+SGMO.US,D,20200106,000000,8.12,8.29,7.97,8.29,1503375,0
+SGMO.US,D,20200107,000000,8.3,8.38,8.16,8.19,1359363,0
+SGMO.US,D,20200108,000000,8.19,8.395,8.14,8.34,1000985,0
+SGMO.US,D,20200109,000000,8.45,8.665,8.36,8.495,1201003,0
+SGMO.US,D,20200110,000000,8.55,8.68,8.33,8.345,1561131,0
+SGMO.US,D,20200113,000000,8.35,8.36,8.065,8.28,1441615,0
+SGMO.US,D,20200114,000000,8.24,8.655,8.11,8.64,1869841,0
+SGMO.US,D,20200115,000000,8.65,9.06,8.63,8.79,1749265,0
+SGMO.US,D,20200116,000000,8.9,9.04,8.76,8.845,1233558,0
+SGMO.US,D,20200117,000000,8.97,8.98,8.32,8.37,1687307,0
+SGMO.US,D,20200121,000000,8.37,8.4727,8.22,8.26,1067292,0
+SGMO.US,D,20200122,000000,8.29,8.385,8.14,8.19,882825,0
+SGMO.US,D,20200123,000000,8.15,8.2172,7.9238,8.01,1686893,0
+SGMO.US,D,20200124,000000,8.06,8.1,7.39,7.5,2674971,0
+SGMO.US,D,20200127,000000,7.33,7.47,7.085,7.18,2156865,0
+SGMO.US,D,20200128,000000,7.25,7.47,7.1731,7.26,1843496,0
+SGMO.US,D,20200129,000000,7.3,7.5799,7.3,7.38,1135608,0
+SGMO.US,D,20200130,000000,7.33,7.39,7.09,7.22,1212024,0
+SGMO.US,D,20200131,000000,7.16,7.35,6.9505,7.33,2174685,0
+SGMO.US,D,20200203,000000,7.37,7.46,7.22,7.3,1489634,0
+SGMO.US,D,20200204,000000,7.44,7.56,7.25,7.39,1616699,0
+SGMO.US,D,20200205,000000,7.45,7.76,7.39,7.65,1488564,0
+SGMO.US,D,20200206,000000,7.7,7.845,7.57,7.72,1088314,0
+SGMO.US,D,20200207,000000,7.69,7.71,7.46,7.54,1382965,0
+SGMO.US,D,20200210,000000,7.52,7.77,7.49,7.72,885597,0
+SGMO.US,D,20200211,000000,7.77,7.78,7.53,7.6,753275,0
+SGMO.US,D,20200212,000000,7.65,7.76,7.595,7.75,770620,0
+SGMO.US,D,20200213,000000,7.69,7.7499,7.45,7.57,1119948,0
+SGMO.US,D,20200214,000000,7.56,7.64,7.34,7.57,944186,0
+SGMO.US,D,20200218,000000,7.54,7.58,7.38,7.48,784796,0
+SGMO.US,D,20200219,000000,7.52,7.56,7.36,7.47,1039663,0
+SGMO.US,D,20200220,000000,7.51,7.61,7.39,7.54,967934,0
+SGMO.US,D,20200221,000000,7.54,7.55,7.35,7.44,747785,0
+SGMO.US,D,20200224,000000,7.23,7.3,6.945,7.07,1848806,0
+SGMO.US,D,20200225,000000,7.09,7.16,6.71,6.8,2181972,0
+SGMO.US,D,20200226,000000,6.77,7.24,6.68,6.89,1670477,0
+SGMO.US,D,20200227,000000,6.6702,7.111,6.43,6.665,2712448,0
+SGMO.US,D,20200228,000000,8.9,9.19,8.02,8.53,10057101,0
+SGMO.US,D,20200302,000000,9.09,9.1,8.25,8.5,5547107,0
+SGMO.US,D,20200303,000000,8.43,8.73,8.0273,8.25,4044248,0
+SGMO.US,D,20200304,000000,8.34,8.53,7.97,8.13,3818106,0
+SGMO.US,D,20200305,000000,8,8.585,8,8.53,5837251,0
+SGMO.US,D,20200306,000000,8.53,8.8799,8.09,8.25,5336848,0
+SGMO.US,D,20200309,000000,7.7,7.96,7.26,7.33,3945731,0
+SGMO.US,D,20200310,000000,7.58,7.7345,6.8545,7.59,4567808,0
+SGMO.US,D,20200311,000000,7.35,7.485,6.97,7.02,3097892,0
+SGMO.US,D,20200312,000000,6.49,7.2,6.05,6.28,3348578,0
+SGMO.US,D,20200313,000000,6.55,6.69,5.5,6.67,4461158,0
+SGMO.US,D,20200316,000000,6.04,6.27,5.03,5.05,5522141,0
+SGMO.US,D,20200317,000000,5.22,5.86,4.81,5.5,5134337,0
+SGMO.US,D,20200318,000000,5.1,5.8,5.01,5.56,3759861,0
+SGMO.US,D,20200319,000000,5.5,6.32,4.99,6.13,4883059,0
+SGMO.US,D,20200320,000000,6.2,6.62,5.9201,6.01,2744433,0
+SGMO.US,D,20200323,000000,6.06,6.23,5.71,5.86,2625252,0
+SGMO.US,D,20200324,000000,6.16,6.4,5.9,6.21,2852648,0
+SGMO.US,D,20200325,000000,6.25,6.525,5.98,6.26,3083012,0
+SGMO.US,D,20200326,000000,6.26,6.8037,6.26,6.66,1846107,0
+SGMO.US,D,20200327,000000,6.5,6.58,6.28,6.34,1686651,0
+SGMO.US,D,20200330,000000,6.39,6.54,6.2,6.49,1694979,0
+SGMO.US,D,20200331,000000,6.51,6.5999,6.155,6.37,2403937,0
+SGMO.US,D,20200401,000000,6.19,6.43,6.04,6.21,2019446,0
+SGMO.US,D,20200402,000000,6.08,6.77,6.08,6.77,1976406,0
+SGMO.US,D,20200403,000000,6.74,6.74,6.37,6.47,1216435,0
+SGMO.US,D,20200406,000000,6.67,6.79,6.535,6.77,1767071,0
+SGMO.US,D,20200407,000000,7.18,7.21,6.7,6.79,2252687,0
+SGMO.US,D,20200408,000000,6.88,7.12,6.76,6.98,1647518,0
+SGMO.US,D,20200409,000000,7.25,7.54,7.04,7.46,2349676,0
+SGMO.US,D,20200413,000000,7.44,7.4725,6.97,7.15,1444867,0
+SGMO.US,D,20200414,000000,7.3,7.5,7.24,7.49,1300225,0
+SGMO.US,D,20200415,000000,7.31,7.48,7.05,7.28,1320453,0
+SGMO.US,D,20200416,000000,7.3,7.38,7.03,7.24,1356811,0
+SGMO.US,D,20200417,000000,7.44,7.59,7.28,7.59,1619179,0
+SGMO.US,D,20200420,000000,7.5,8.45,7.4201,8.04,3255655,0
+SGMO.US,D,20200421,000000,8.04,8.14,7.52,7.92,2064551,0
+SGMO.US,D,20200422,000000,8.08,8.33,7.86,8.15,1614028,0
+SGMO.US,D,20200423,000000,8.15,8.32,7.91,7.95,1670636,0
+SGMO.US,D,20200424,000000,7.95,8.325,7.8484,8.32,1220965,0
+SGMO.US,D,20200427,000000,8.49,8.59,8.23,8.4,1539831,0
+SGMO.US,D,20200428,000000,8.55,8.55,8.18,8.2,1248937,0
+SGMO.US,D,20200429,000000,8.33,8.68,8.065,8.54,1812996,0
+SGMO.US,D,20200430,000000,8.44,8.55,8.06,8.15,1680755,0
+SGMO.US,D,20200501,000000,8.01,8.1,7.65,7.95,1845215,0
+SGMO.US,D,20200504,000000,7.76,8.39,7.74,8.38,1454743,0
+SGMO.US,D,20200505,000000,8.49,8.95,8.435,8.76,3869963,0
+SGMO.US,D,20200506,000000,8.92,9.02,8.57,8.69,2181020,0
+SGMO.US,D,20200507,000000,8.8,8.8,8.33,8.4,1691929,0
+SGMO.US,D,20200508,000000,8.4,8.755,8.27,8.7,1507901,0
+SGMO.US,D,20200511,000000,8.67,9.225,8.55,9.06,2915783,0
+SGMO.US,D,20200512,000000,8.65,10.32,8.5302,9.79,4987996,0
+SGMO.US,D,20200513,000000,9.96,10.25,9.11,9.6,3280477,0
+SGMO.US,D,20200514,000000,9.47,10.14,9.3,9.83,2561960,0
+SGMO.US,D,20200515,000000,9.8,10.141,9.61,10.04,1784914,0
+SGMO.US,D,20200518,000000,10.3,10.64,10.14,10.46,2401277,0
+SGMO.US,D,20200519,000000,10.5,11.09,10.5,10.82,2516380,0
+SGMO.US,D,20200520,000000,10.95,11.31,10.86,10.97,2126539,0
+SGMO.US,D,20200521,000000,10.99,11.19,10.57,11.12,1883228,0
+SGMO.US,D,20200522,000000,11.1,11.54,10.8868,11.51,1605466,0
+SGMO.US,D,20200526,000000,11.74,11.7999,10.91,10.93,2149532,0
+SGMO.US,D,20200527,000000,10.95,11.45,10.68,11.435,2903068,0
+SGMO.US,D,20200528,000000,11.51,11.945,11.33,11.44,2789104,0
+SGMO.US,D,20200529,000000,11.48,11.57,10.89,11.19,2136065,0
+SGMO.US,D,20200601,000000,11.19,12,11.06,11.83,2418554,0
+SGMO.US,D,20200602,000000,11.83,11.8899,11.35,11.8,1665462,0
+SGMO.US,D,20200603,000000,11.78,11.88,11.5,11.52,1304228,0
+SGMO.US,D,20200604,000000,11.5,11.8,11.13,11.23,1704010,0
+SGMO.US,D,20200605,000000,11.31,11.56,10.88,10.98,1933556,0
+SGMO.US,D,20200608,000000,10.91,11.035,10.78,10.87,1564608,0
+SGMO.US,D,20200609,000000,10.82,11.39,10.73,11.04,2109333,0
+SGMO.US,D,20200610,000000,11.09,11.29,10.9782,11.06,1718969,0
+SGMO.US,D,20200611,000000,10.8,11.83,10.51,11.27,6228986,0
+SGMO.US,D,20200612,000000,11.55,11.775,10.7,10.99,3103429,0
+SGMO.US,D,20200615,000000,10.88,10.99,10.465,10.98,2901552,0
+SGMO.US,D,20200616,000000,11.13,11.56,11.04,11.35,2210986,0
+SGMO.US,D,20200617,000000,11.4,11.47,10.45,10.85,2899748,0
+SGMO.US,D,20200618,000000,10.7,11.2564,9.3201,9.42,6456148,0
+SGMO.US,D,20200619,000000,9.66,9.66,8.69,8.82,6554376,0
+SGMO.US,D,20200622,000000,8.82,9.28,8.52,9.16,2941050,0
+SGMO.US,D,20200623,000000,9.31,9.77,9.19,9.62,2488933,0
+SGMO.US,D,20200624,000000,9.55,9.71,8.99,9.12,2523236,0
+SGMO.US,D,20200625,000000,9.09,9.22,8.9218,9.16,2267452,0
+SGMO.US,D,20200626,000000,9.08,9.12,8.69,8.73,3672416,0
+SGMO.US,D,20200629,000000,8.8,9.0156,8.51,8.77,1634012,0
+SGMO.US,D,20200630,000000,8.73,8.995,8.66,8.96,1389650,0
+SGMO.US,D,20200701,000000,8.96,9.435,8.935,9.38,1566744,0
+SGMO.US,D,20200702,000000,9.45,9.69,9.3,9.63,1382094,0
+SGMO.US,D,20200706,000000,9.72,10.03,9.67,9.83,1298239,0
+SGMO.US,D,20200707,000000,10,10.56,9.79,10.52,1792546,0
+SGMO.US,D,20200708,000000,10.6,10.805,10.335,10.61,1726720,0
+SGMO.US,D,20200709,000000,10.72,10.95,10.49,10.89,1506297,0
+SGMO.US,D,20200710,000000,10.89,11.0519,10.625,10.69,1195016,0
+SGMO.US,D,20200713,000000,10.83,10.92,10.23,10.26,1465198,0
+SGMO.US,D,20200714,000000,10.23,10.63,10.16,10.63,1401657,0
+SGMO.US,D,20200715,000000,10.84,11.25,10.77,11.22,1685708,0
+SGMO.US,D,20200716,000000,11.19,11.2703,10.865,11.22,1221447,0
+SGMO.US,D,20200717,000000,11.2442,11.3173,11.1,11.19,1294576,0
+SGMO.US,D,20200720,000000,11.25,11.6,11.14,11.38,1376160,0
+SGMO.US,D,20200721,000000,11.44,11.47,11.025,11.07,1058948,0
+SGMO.US,D,20200722,000000,11.03,11.23,10.88,11.13,822650,0
+SGMO.US,D,20200723,000000,11.12,11.42,10.96,11.05,1021301,0
+SGMO.US,D,20200724,000000,10.96,10.96,10.565,10.75,1388362,0
+SGMO.US,D,20200727,000000,10.77,11.15,10.66,11.1,1516583,0
+SGMO.US,D,20200728,000000,11.05,11.05,10.03,10.03,2447384,0
+SGMO.US,D,20200729,000000,10.03,10.2433,9.84,9.9,1499804,0
+SGMO.US,D,20200730,000000,10.35,11.48,10.16,11.34,3355049,0
+SGMO.US,D,20200731,000000,11.38,11.44,10.41,10.83,2456009,0
+SGMO.US,D,20200803,000000,10.84,11.605,10.825,11.54,2247507,0
+SGMO.US,D,20200804,000000,11.47,11.61,11.28,11.44,1217739,0
+SGMO.US,D,20200805,000000,11.45,11.56,11.195,11.5,1108963,0
+SGMO.US,D,20200806,000000,11.2,12.91,11.13,11.72,4214276,0
+SGMO.US,D,20200807,000000,11.82,12.59,11.54,12.33,2153850,0
+SGMO.US,D,20200810,000000,12.33,12.72,12.1,12.48,1765241,0
+SGMO.US,D,20200811,000000,12.65,12.71,12.08,12.14,1550478,0
+SGMO.US,D,20200812,000000,12.19,12.24,11.35,11.68,2198301,0
+SGMO.US,D,20200813,000000,11.67,11.9099,11.57,11.62,998198,0
+SGMO.US,D,20200814,000000,11.6,11.65,11.33,11.39,692256,0
+SGMO.US,D,20200817,000000,11.38,11.78,11.37,11.69,867671,0
+SGMO.US,D,20200818,000000,11.56,12.04,11.49,11.9,1997434,0
+SGMO.US,D,20200819,000000,12.71,13.1999,11.87,12.22,3428016,0
+SGMO.US,D,20200820,000000,12.09,12.16,11.38,11.66,2991387,0
+SGMO.US,D,20200821,000000,11.62,11.745,11.44,11.53,1135861,0
+SGMO.US,D,20200824,000000,11.57,11.66,11.17,11.21,1235680,0
+SGMO.US,D,20200825,000000,11.13,11.39,10.94,11.29,1168232,0
+SGMO.US,D,20200826,000000,11.27,11.29,10.96,10.98,771335,0
+SGMO.US,D,20200827,000000,10.8335,10.9647,10.67,10.79,1212965,0
+SGMO.US,D,20200828,000000,10.9,11.07,10.72,10.85,1018120,0
+SGMO.US,D,20200831,000000,10.82,11.28,10.78,11.035,1587256,0
+SGMO.US,D,20200901,000000,11,11.09,9.34,9.995,4439084,0
+SGMO.US,D,20200902,000000,10.15,10.37,9.975,10.12,1386193,0
+SGMO.US,D,20200903,000000,10.03,10.275,9.94,10.08,1981904,0
+SGMO.US,D,20200904,000000,10.04,10.17,9.45,10.03,1532851,0
+SGMO.US,D,20200908,000000,9.88,10.37,9.795,10.195,1643511,0
+SGMO.US,D,20200909,000000,10.26,10.44,10.18,10.43,1012684,0
+SGMO.US,D,20200910,000000,10.49,10.72,10,10.17,1692683,0
+SGMO.US,D,20200911,000000,10.28,10.47,9.92,10.095,1396299,0
+SGMO.US,D,20200914,000000,10.27,10.83,10.27,10.82,1826370,0
+SGMO.US,D,20200915,000000,10.94,10.99,10.625,10.67,2072581,0
+SGMO.US,D,20200916,000000,10.69,10.84,10.55,10.6,2121070,0
+SGMO.US,D,20200917,000000,10.58,10.81,10.41,10.78,993129,0
+SGMO.US,D,20200918,000000,10.81,11.18,10.52,10.82,2574061,0
+SGMO.US,D,20200921,000000,10.62,10.735,10.25,10.31,1179148,0
+SGMO.US,D,20200922,000000,10.32,10.54,10.12,10.51,1388402,0
+SGMO.US,D,20200923,000000,10.5,10.5,9.88,9.89,1478277,0
+SGMO.US,D,20200924,000000,9.75,9.93,9.61,9.81,1315005,0
+SGMO.US,D,20200925,000000,9.8,10.06,9.74,9.97,1500275,0
+SGMO.US,D,20200928,000000,10.07,10.17,9.83,9.91,873184,0
+SGMO.US,D,20200929,000000,9.88,9.96,9.5,9.89,1334950,0
+SGMO.US,D,20200930,000000,9.92,10.03,9.41,9.45,1233394,0
+SGMO.US,D,20201001,000000,9.605,9.66,9.23,9.36,1228981,0
+SGMO.US,D,20201002,000000,9.15,9.365,9.14,9.23,1545956,0
+SGMO.US,D,20201005,000000,9.39,9.82,9.39,9.78,992636,0
+SGMO.US,D,20201006,000000,9.8,9.92,9.65,9.7,1136055,0
+SGMO.US,D,20201007,000000,9.52,10.24,9.52,10.18,1870439,0
+SGMO.US,D,20201008,000000,10.4,10.435,9.825,9.89,1056901,0
+SGMO.US,D,20201009,000000,10.11,11.0148,10.01,10.83,2187121,0
+SGMO.US,D,20201012,000000,10.91,11.27,10.76,11.16,1849500,0
+SGMO.US,D,20201013,000000,11.05,11.4,10.91,11.38,1043907,0
+SGMO.US,D,20201014,000000,11.39,11.61,11.135,11.26,1022806,0
+SGMO.US,D,20201015,000000,11.12,11.22,10.74,11.16,1079835,0
+SGMO.US,D,20201016,000000,11.12,11.52,11.05,11.14,1100773,0
+SGMO.US,D,20201019,000000,11.22,11.36,10.825,10.91,1041381,0
+SGMO.US,D,20201020,000000,10.8,11,10.6,10.6,726961,0
+SGMO.US,D,20201021,000000,10.65,10.76,10.33,10.37,1014431,0
+SGMO.US,D,20201022,000000,10.5,10.97,10.45,10.65,1027691,0
+SGMO.US,D,20201023,000000,10.7,10.86,10.455,10.84,815999,0
+SGMO.US,D,20201026,000000,10.8,11.19,10.68,11.19,1387240,0
+SGMO.US,D,20201027,000000,11.15,11.3051,10.74,11.19,959064,0
+SGMO.US,D,20201028,000000,10.97,11.11,10.75,10.825,1186749,0
+SGMO.US,D,20201029,000000,10.8,10.8,10.31,10.61,995381,0
+SGMO.US,D,20201030,000000,10.58,10.6,10,10.34,1277377,0
+SGMO.US,D,20201102,000000,10.43,10.66,9.91,10.38,1771116,0
+SGMO.US,D,20201103,000000,10.45,10.74,10.15,10.65,1760026,0
+SGMO.US,D,20201104,000000,10.77,12,10.55,11.82,3511160,0
+SGMO.US,D,20201105,000000,12.01,12.49,11.75,11.99,2918081,0
+SGMO.US,D,20201106,000000,11.91,11.91,11.155,11.185,1395082,0
+SGMO.US,D,20201109,000000,11.6,11.76,11.26,11.58,1663132,0
+SGMO.US,D,20201110,000000,11.63,12.14,11.29,11.86,1856280,0
+SGMO.US,D,20201111,000000,11.84,11.97,11.09,11.22,1417255,0
+SGMO.US,D,20201112,000000,11.1427,11.42,11.02,11.11,1265304,0
+SGMO.US,D,20201113,000000,11.21,11.63,11.03,11.48,1374474,0
+SGMO.US,D,20201116,000000,11.61,11.62,11.19,11.37,1160960,0
+SGMO.US,D,20201117,000000,11.37,11.54,11.24,11.32,1367497,0
+SGMO.US,D,20201118,000000,11.4,11.4,10.39,10.48,1598946,0
+SGMO.US,D,20201119,000000,10.43,10.58,10.255,10.32,1127835,0
+SGMO.US,D,20201120,000000,10.25,10.365,9.9401,10.25,2046925,0
+SGMO.US,D,20201123,000000,10.26,10.3,9.86,9.99,1370619,0
+SGMO.US,D,20201124,000000,10,10.21,9.915,9.97,1738880,0
+SGMO.US,D,20201125,000000,9.97,10,9.75,9.77,1181583,0
+SGMO.US,D,20201127,000000,9.81,10.13,9.81,10.12,1103064,0
+SGMO.US,D,20201130,000000,10.15,10.2,9.795,9.99,1989677,0
+SGMO.US,D,20201201,000000,10.14,10.32,10.04,10.09,2023895,0
+SGMO.US,D,20201202,000000,10.05,10.09,9.85,9.98,1171314,0
+SGMO.US,D,20201203,000000,10,10.03,9.82,9.86,940855,0
+SGMO.US,D,20201204,000000,9.92,10.02,9.77,9.99,1212781,0
+SGMO.US,D,20201207,000000,9.93,9.99,9.05,9.28,4178264,0
+SGMO.US,D,20201208,000000,9.29,9.7,9.21,9.68,2027526,0
+SGMO.US,D,20201209,000000,9.69,10.255,9.643,10.23,3004699,0
+SGMO.US,D,20201210,000000,10.22,15.69,10.07,15.65,16845359,0
+SGMO.US,D,20201211,000000,14.93,15.36,12.22,12.28,11839574,0
+SGMO.US,D,20201214,000000,12.57,13.85,12.57,13.08,4458027,0
+SGMO.US,D,20201215,000000,13.25,13.26,12.62,12.98,1982131,0
+SGMO.US,D,20201216,000000,13.21,13.51,12.6853,13.29,2181287,0
+SGMO.US,D,20201217,000000,13.56,13.7,13,13.4,1608025,0
+SGMO.US,D,20201218,000000,13.5,14.68,13.35,14.32,5043346,0
+SGMO.US,D,20201221,000000,14.05,15.99,13.85,15.09,5899341,0
+SGMO.US,D,20201222,000000,16.17,18.64,16.1,17.94,7056693,0
+SGMO.US,D,20201223,000000,18.25,18.4,16.81,18.18,3178551,0
+SGMO.US,D,20201224,000000,18.13,18.55,17.58,17.81,1620981,0
+SGMO.US,D,20201228,000000,17.96,19.43,17.84,18.04,3001774,0
+SGMO.US,D,20201229,000000,18.27,18.49,16.42,16.625,3168454,0
+SGMO.US,D,20201230,000000,16.56,17.27,16.495,16.86,1730395,0
+SGMO.US,D,20201231,000000,16.74,16.84,15.505,15.605,2146800,0
+SGMO.US,D,20210104,000000,16.1,16.3,15.575,15.92,1822666,0
+SGMO.US,D,20210105,000000,15.8,16.13,15.51,16.01,1356297,0
+SGMO.US,D,20210106,000000,15.83,16.7,15.36,16.24,1920627,0
+SGMO.US,D,20210107,000000,16.01,17.2,16.01,17.05,1826221,0
+SGMO.US,D,20210108,000000,17,17.53,16.36,16.98,1763856,0
+SGMO.US,D,20210111,000000,16.95,16.96,16.02,16.21,1182571,0
+SGMO.US,D,20210112,000000,16.25,16.67,15.62,15.76,1380131,0
+SGMO.US,D,20210113,000000,15.52,16.22,15.37,15.5,1016904,0
+SGMO.US,D,20210114,000000,15.84,16.537,15.4582,16.19,1844672,0
+SGMO.US,D,20210115,000000,16.16,16.79,15.7318,15.75,1130239,0
+SGMO.US,D,20210119,000000,15.93,16.26,15.36,15.55,1511075,0
+SGMO.US,D,20210120,000000,15.74,15.84,15.4,15.42,1391927,0
+SGMO.US,D,20210121,000000,15.58,15.7,14.36,14.49,2067833,0
+SGMO.US,D,20210122,000000,14.41,15.11,14.39,14.95,1225581,0
+SGMO.US,D,20210125,000000,14.95,15.19,14.25,15.05,1474832,0
+SGMO.US,D,20210126,000000,15.39,15.4499,14.305,14.4,1096436,0
+SGMO.US,D,20210127,000000,14.25,15,13.97,14.07,2220900,0
+SGMO.US,D,20210128,000000,14.21,14.65,13.9,14.19,2140370,0
+SGMO.US,D,20210129,000000,14.44,15,13.66,13.66,2184720,0
+SGMO.US,D,20210201,000000,13.93,14.1,13.48,14.08,1798975,0
+SGMO.US,D,20210202,000000,14.26,14.4,13.61,14.11,2135137,0
+SGMO.US,D,20210203,000000,14.07,14.83,13.8,13.88,1345861,0
+SGMO.US,D,20210204,000000,14.05,14.3,13.59,14.19,1332504,0
+SGMO.US,D,20210205,000000,14.7,14.73,14.3,14.64,1155907,0
+SGMO.US,D,20210208,000000,14.7,15.4,14.5301,15.32,1857091,0
+SGMO.US,D,20210209,000000,15.4543,15.4543,14.46,14.59,1116577,0
+SGMO.US,D,20210210,000000,14.68,15.025,13.77,14.04,1308615,0
+SGMO.US,D,20210211,000000,14.22,14.2306,13.42,13.86,1024271,0
+SGMO.US,D,20210212,000000,13.75,13.95,13.48,13.68,1108591,0
+SGMO.US,D,20210216,000000,13.7,13.7052,13.12,13.51,1846173,0
+SGMO.US,D,20210217,000000,13.3,13.52,12.94,13.45,1196373,0
+SGMO.US,D,20210218,000000,13.21,13.485,12.86,13.42,1251305,0
+SGMO.US,D,20210219,000000,13.44,13.73,13,13.21,1309026,0
+SGMO.US,D,20210222,000000,13.15,13.16,12.56,12.62,1307829,0
+SGMO.US,D,20210223,000000,12.09,12.81,11.8,12.33,1831473,0
+SGMO.US,D,20210224,000000,12.58,12.68,12.08,12.52,1085583,0
+SGMO.US,D,20210225,000000,12,12.76,11.18,11.19,2204165,0
+SGMO.US,D,20210226,000000,11.35,11.78,11.19,11.49,3345489,0
+SGMO.US,D,20210301,000000,11.73,12.15,11.51,11.99,1581348,0
+SGMO.US,D,20210302,000000,11.95,12.24,11.59,11.63,1298075,0
+SGMO.US,D,20210303,000000,11.67,11.81,11.19,11.2,1169723,0
+SGMO.US,D,20210304,000000,11.26,11.62,10.9082,11.23,1780795,0
+SGMO.US,D,20210305,000000,11.25,11.39,10.51,11.36,1845948,0
+SGMO.US,D,20210308,000000,11.34,11.67,10.84,10.88,1091211,0
+SGMO.US,D,20210309,000000,11.265,11.76,11.08,11.52,1418954,0
+SGMO.US,D,20210310,000000,11.7,11.9,11.37,11.4,1047536,0
+SGMO.US,D,20210311,000000,11.45,11.74,11.35,11.64,1110479,0
+SGMO.US,D,20210312,000000,11.51,11.63,11.3,11.54,775619,0
+SGMO.US,D,20210315,000000,11.52,11.87,11.28,11.825,927600,0
+SGMO.US,D,20210316,000000,11.82,11.97,11.11,11.48,1322132,0
+SGMO.US,D,20210317,000000,11.3765,11.86,11.2,11.86,1831421,0
+SGMO.US,D,20210318,000000,12.03,12.52,11.79,11.86,2134738,0
+SGMO.US,D,20210319,000000,12.445,13.26,12.2,13.23,4287688,0
+SGMO.US,D,20210322,000000,13.35,13.93,13.21,13.59,1960172,0
+SGMO.US,D,20210323,000000,13.49,13.5,12.5323,12.59,1886717,0
+SGMO.US,D,20210324,000000,12.66,12.79,11.52,11.56,2386146,0
+SGMO.US,D,20210325,000000,11.2977,12.3699,11.232,12.27,1513013,0
+SGMO.US,D,20210326,000000,12.12,12.4,11.795,12,1121540,0
+SGMO.US,D,20210329,000000,11.98,11.9928,11.55,11.59,1059724,0
+SGMO.US,D,20210330,000000,11.55,12,11.43,11.67,730170,0
+SGMO.US,D,20210331,000000,11.81,12.68,11.743,12.53,1150653,0
+SGMO.US,D,20210401,000000,12.67,12.85,12.11,12.28,1101918,0
+SGMO.US,D,20210405,000000,12.43,12.65,12.3,12.64,927971,0
+SGMO.US,D,20210406,000000,12.56,12.64,11.84,11.85,987162,0
+SGMO.US,D,20210407,000000,11.76,11.94,11.2,11.24,1846313,0
+SGMO.US,D,20210408,000000,11.33,11.5,11.04,11.25,1544174,0
+SGMO.US,D,20210409,000000,11.25,11.25,10.8332,11.02,895455,0
+SGMO.US,D,20210412,000000,11,11.23,10.6004,11.06,1378397,0
+SGMO.US,D,20210413,000000,10.98,11.36,10.95,11.28,1093773,0
+SGMO.US,D,20210414,000000,11.33,12.08,11.33,11.64,996831,0
+SGMO.US,D,20210415,000000,11.81,12.13,11.68,11.77,894577,0
+SGMO.US,D,20210416,000000,11.83,11.85,11.33,11.48,862850,0
+SGMO.US,D,20210419,000000,11.3,11.53,11.14,11.31,1757652,0
+SGMO.US,D,20210420,000000,11.25,11.58,11.15,11.53,744475,0
+SGMO.US,D,20210421,000000,11.55,11.89,11.289,11.87,850474,0
+SGMO.US,D,20210422,000000,11.9,12.17,11.6976,11.85,982115,0
+SGMO.US,D,20210423,000000,12.02,12.17,11.7,11.71,907717,0
+SGMO.US,D,20210426,000000,11.65,12.4,11.65,12.36,1063920,0
+SGMO.US,D,20210427,000000,12.45,12.49,11.9401,12.07,821906,0
+SGMO.US,D,20210428,000000,11.97,12.43,11.84,12.33,925040,0
+SGMO.US,D,20210429,000000,12.4929,12.5,11.8,11.9,811997,0
+SGMO.US,D,20210430,000000,11.88,12.08,11.67,11.78,714366,0
+SGMO.US,D,20210503,000000,11.88,11.92,11.57,11.63,782597,0
+SGMO.US,D,20210504,000000,11.84,11.84,10.95,11.36,1168082,0
+SGMO.US,D,20210505,000000,11.27,11.35,10.35,10.39,1504188,0
+SGMO.US,D,20210506,000000,10.32,10.43,9.87,10.4,1547252,0
+SGMO.US,D,20210507,000000,10.51,10.845,10.47,10.54,916614,0
+SGMO.US,D,20210510,000000,10.39,10.46,10.05,10.17,1017475,0
+SGMO.US,D,20210511,000000,9.85,10.84,9.76,10.65,1348241,0
+SGMO.US,D,20210512,000000,10.47,10.61,10.31,10.47,1212001,0
+SGMO.US,D,20210513,000000,10.55,10.68,10.09,10.4,1026483,0
+SGMO.US,D,20210514,000000,10.51,10.935,10.38,10.85,850411,0
+SGMO.US,D,20210517,000000,10.84,11.1,10.8,10.89,685635,0
+SGMO.US,D,20210518,000000,10.91,11.22,10.8,10.82,695782,0
+SGMO.US,D,20210519,000000,10.7,10.95,10.54,10.61,612937,0
+SGMO.US,D,20210520,000000,10.63,11.16,10.6,10.94,625735,0
+SGMO.US,D,20210521,000000,11.05,11.17,10.8,10.82,524738,0
+SGMO.US,D,20210524,000000,10.93,10.935,10.625,10.68,495357,0
+SGMO.US,D,20210525,000000,10.74,10.83,10.42,10.43,647361,0
+SGMO.US,D,20210526,000000,10.5,10.89,10.44,10.79,605495,0
+SGMO.US,D,20210527,000000,10.78,10.88,10.5629,10.84,731607,0
+SGMO.US,D,20210528,000000,10.88,11.32,10.735,10.78,776003,0
+SGMO.US,D,20210601,000000,10.79,11.02,10.62,10.71,775420,0
+SGMO.US,D,20210602,000000,10.59,10.87,10.59,10.86,1103152,0
+SGMO.US,D,20210603,000000,10.8,10.96,10.7,10.77,691230,0
+SGMO.US,D,20210604,000000,10.83,10.945,10.74,10.89,757067,0
+SGMO.US,D,20210607,000000,10.93,11.55,10.805,11.4,1289932,0
+SGMO.US,D,20210608,000000,11.49,11.57,11.1,11.56,673551,0
+SGMO.US,D,20210609,000000,11.65,11.93,11.42,11.53,773854,0
+SGMO.US,D,20210610,000000,11.52,11.905,11.39,11.76,588984,0
+SGMO.US,D,20210611,000000,11.8,11.9,11.62,11.76,564216,0
+SGMO.US,D,20210614,000000,11.76,11.85,11.62,11.75,1027502,0
+SGMO.US,D,20210615,000000,11.75,11.8,11.2,11.27,1009576,0
+SGMO.US,D,20210616,000000,11.25,11.42,10.8801,11.26,749066,0
+SGMO.US,D,20210617,000000,11.19,11.515,11.19,11.45,668298,0
+SGMO.US,D,20210618,000000,11.27,11.46,11.06,11.34,2881108,0
+SGMO.US,D,20210621,000000,11.37,11.57,11.26,11.57,787054,0
+SGMO.US,D,20210622,000000,11.55,11.61,11.165,11.45,1064540,0
+SGMO.US,D,20210623,000000,11.48,11.745,11.46,11.62,865590,0
+SGMO.US,D,20210624,000000,11.63,12.01,11.62,11.8,816603,0
+SGMO.US,D,20210625,000000,11.78,12.05,11.73,12.02,2408066,0
+SGMO.US,D,20210628,000000,12.7956,12.8297,12.04,12.15,2030895,0
+SGMO.US,D,20210629,000000,12.04,12.17,11.65,11.72,823245,0
+SGMO.US,D,20210630,000000,11.65,12.45,11.34,11.97,2061312,0
+SGMO.US,D,20210701,000000,12.155,12.21,11.81,12.01,1087791,0
+SGMO.US,D,20210702,000000,12.01,12.14,11.67,11.71,905506,0
+SGMO.US,D,20210706,000000,11.67,11.7,11.19,11.25,893545,0
+SGMO.US,D,20210707,000000,11.21,11.25,10.69,10.88,799656,0
+SGMO.US,D,20210708,000000,10.625,10.87,10.49,10.53,1103661,0
+SGMO.US,D,20210709,000000,10.55,10.73,10.41,10.64,603013,0
+SGMO.US,D,20210712,000000,10.65,10.71,10.16,10.19,898183,0
+SGMO.US,D,20210713,000000,10.14,10.305,9.94,10.14,1294253,0
+SGMO.US,D,20210714,000000,10.13,10.17,9.79,9.83,1164883,0
+SGMO.US,D,20210715,000000,9.79,9.94,9.61,9.83,852434,0
+SGMO.US,D,20210716,000000,9.89,9.98,9.73,9.82,508375,0
+SGMO.US,D,20210719,000000,9.67,10.02,9.56,9.81,653325,0
+SGMO.US,D,20210720,000000,9.79,10.19,9.71,10.17,1021558,0
+SGMO.US,D,20210721,000000,10.2523,10.43,10.03,10.38,1564169,0
+SGMO.US,D,20210722,000000,10.33,10.37,10.03,10.16,1133667,0
+SGMO.US,D,20210723,000000,10.16,10.19,9.89,9.94,450048,0
+SGMO.US,D,20210726,000000,9.88,10.0001,9.65,9.67,647732,0
+SGMO.US,D,20210727,000000,9.63,9.695,9.2,9.6,774981,0
+SGMO.US,D,20210728,000000,9.57,10,9.5439,9.95,688418,0
+SGMO.US,D,20210729,000000,9.96,10.13,9.72,9.72,602205,0
+SGMO.US,D,20210730,000000,9.73,9.9462,9.54,9.58,621319,0
+SGMO.US,D,20210802,000000,9.63,9.77,9.6,9.63,525840,0
+SGMO.US,D,20210803,000000,9.63,9.63,9.38,9.58,570606,0
+SGMO.US,D,20210804,000000,9.52,9.8,9.348,9.46,787883,0
+SGMO.US,D,20210805,000000,9.4,9.98,9.39,9.97,920791,0
+SGMO.US,D,20210806,000000,9.56,9.87,9.145,9.76,1507124,0
+SGMO.US,D,20210809,000000,9.805,10,9.58,9.9,674168,0
+SGMO.US,D,20210810,000000,9.95,10.2636,9.8396,10.12,939655,0
+SGMO.US,D,20210811,000000,10.15,10.26,9.93,10.13,561664,0
+SGMO.US,D,20210812,000000,10.04,10.26,10.01,10.21,555580,0
+SGMO.US,D,20210813,000000,10.21,10.31,10.02,10.05,792702,0
+SGMO.US,D,20210816,000000,10.05,10.05,9.505,9.53,839665,0
+SGMO.US,D,20210817,000000,9.39,9.74,9.3,9.69,816264,0
+SGMO.US,D,20210818,000000,9.71,9.81,9.42,9.42,640750,0
+SGMO.US,D,20210819,000000,9.38,9.53,9,9.01,802682,0
+SGMO.US,D,20210820,000000,8.99,9.45,8.951,9.36,875094,0
+SGMO.US,D,20210823,000000,9.46,10.09,9.43,9.94,982517,0
+SGMO.US,D,20210824,000000,9.95,9.97,9.62,9.81,607287,0
+SGMO.US,D,20210825,000000,9.72,9.98,9.43,9.87,1397598,0
+SGMO.US,D,20210826,000000,9.83,9.98,9.58,9.66,965173,0
+SGMO.US,D,20210827,000000,9.55,10.18,9.55,9.99,927632,0
+SGMO.US,D,20210830,000000,10.06,10.15,9.76,9.88,1007554,0
+SGMO.US,D,20210831,000000,9.88,10.105,9.79,9.91,1924379,0
+SGMO.US,D,20210901,000000,9.99,10.345,9.96,10.22,1117732,0
+SGMO.US,D,20210902,000000,10.29,10.37,10.14,10.34,637024,0
+SGMO.US,D,20210903,000000,10.33,10.339,10,10.08,898965,0
+SGMO.US,D,20210907,000000,10.03,10.26,9.96,10.03,778142,0
+SGMO.US,D,20210908,000000,10.04,10.04,9.58,9.82,1042630,0
+SGMO.US,D,20210909,000000,9.81,10.14,9.7601,9.95,1084979,0
+SGMO.US,D,20210910,000000,10,10.0201,9.66,9.66,539524,0
+SGMO.US,D,20210913,000000,9.68,9.835,9.455,9.52,748513,0
+SGMO.US,D,20210914,000000,9.58,9.61,9.11,9.14,771318,0
+SGMO.US,D,20210915,000000,9.19,9.3101,9.14,9.16,706998,0
+SGMO.US,D,20210916,000000,9.16,9.255,8.9,9.23,899946,0
+SGMO.US,D,20210917,000000,9.27,9.575,9.105,9.55,2226732,0
+SGMO.US,D,20210920,000000,9.28,9.5,9.15,9.28,914663,0
+SGMO.US,D,20210921,000000,9.34,9.61,9.31,9.54,873355,0
+SGMO.US,D,20210922,000000,9.62,9.66,9.465,9.6,714254,0
+SGMO.US,D,20210923,000000,9.62,9.83,9.51,9.83,725722,0
+SGMO.US,D,20210924,000000,9.7,9.81,9.54,9.6,676611,0
+SGMO.US,D,20210927,000000,9.66,9.88,9.525,9.8,778990,0
+SGMO.US,D,20210928,000000,9.69,9.74,9.43,9.48,723519,0
+SGMO.US,D,20210929,000000,9.665,9.665,9.07,9.12,1309774,0
+SGMO.US,D,20210930,000000,9.17,9.3494,9.01,9.01,942787,0
+SGMO.US,D,20211001,000000,9.01,9.28,8.78,9.26,975663,0
+SGMO.US,D,20211004,000000,9.2,9.2,8.7871,8.81,781917,0
+SGMO.US,D,20211005,000000,8.82,8.93,8.7101,8.85,725835,0
+SGMO.US,D,20211006,000000,8.72,8.8128,8.6,8.72,632658,0
+SGMO.US,D,20211007,000000,8.76,8.97,8.66,8.86,541870,0
+SGMO.US,D,20211008,000000,8.83,8.85,8.63,8.77,433016,0
+SGMO.US,D,20211011,000000,8.71,8.93,8.69,8.79,821926,0
+SGMO.US,D,20211012,000000,8.86,9.14,8.665,8.71,1233636,0
+SGMO.US,D,20211013,000000,8.83,9.075,8.74,8.83,637751,0
+SGMO.US,D,20211014,000000,8.91,9.035,8.75,8.88,675714,0
+SGMO.US,D,20211015,000000,9,9,8.675,8.75,793188,0
+SGMO.US,D,20211018,000000,8.7,8.728,8.505,8.55,814962,0
+SGMO.US,D,20211019,000000,8.6,8.75,8.46,8.52,569310,0
+SGMO.US,D,20211020,000000,8.48,8.54,8.22,8.23,728945,0
+SGMO.US,D,20211021,000000,8.24,8.415,8.24,8.32,690509,0
+SGMO.US,D,20211022,000000,8.28,8.41,8.13,8.32,861078,0
+SGMO.US,D,20211025,000000,8.34,8.39,8.12,8.13,994740,0
+SGMO.US,D,20211026,000000,8.17,8.22,8.07,8.1,1002104,0
+SGMO.US,D,20211027,000000,8.07,8.2,7.96,7.98,764163,0
+SGMO.US,D,20211028,000000,8,8.345,7.8938,8.33,1652998,0
+SGMO.US,D,20211029,000000,8.34,8.4,8.065,8.12,767777,0
+SGMO.US,D,20211101,000000,8.12,8.79,8.12,8.66,1162097,0
+SGMO.US,D,20211102,000000,8.5,9.02,8.285,8.77,3380472,0
+SGMO.US,D,20211103,000000,8.85,9.21,8.7286,9.14,1668752,0
+SGMO.US,D,20211104,000000,9.42,11.49,9.42,10.89,8702442,0
+SGMO.US,D,20211105,000000,10.81,11.22,10.3,10.97,1949825,0
+SGMO.US,D,20211108,000000,10.94,11.075,10.465,10.56,1635477,0
+SGMO.US,D,20211109,000000,10.56,10.78,10.405,10.44,935751,0
+SGMO.US,D,20211110,000000,10.32,10.6,9.95,10.1,1248965,0
+SGMO.US,D,20211111,000000,10,10.335,9.97,10.04,1258405,0
+SGMO.US,D,20211112,000000,10.13,10.27,9.96,10.15,1054896,0
+SGMO.US,D,20211115,000000,10.23,10.335,9.785,9.82,845893,0
+SGMO.US,D,20211116,000000,9.86,9.89,9.66,9.8,678072,0
+SGMO.US,D,20211117,000000,9.71,9.71,9.37,9.52,871023,0
+SGMO.US,D,20211118,000000,9.56,9.67,9.265,9.32,1574140,0
+SGMO.US,D,20211119,000000,9.28,9.35,8.995,9.07,1175546,0
+SGMO.US,D,20211122,000000,9.1,9.3016,8.9,8.92,1186541,0
+SGMO.US,D,20211123,000000,8.9,8.97,8.595,8.93,1125940,0
+SGMO.US,D,20211124,000000,8.83,9.02,8.72,8.94,1723651,0
+SGMO.US,D,20211126,000000,8.67,8.742,8.3412,8.45,999784,0
+SGMO.US,D,20211129,000000,8.67,8.76,8.185,8.22,1086925,0
+SGMO.US,D,20211130,000000,8.14,8.355,7.81,8.29,2372045,0
+SGMO.US,D,20211201,000000,8.41,8.54,7.96,8.01,1777951,0
+SGMO.US,D,20211202,000000,8.01,8.52,8.01,8.45,1573145,0
+SGMO.US,D,20211203,000000,8.5,8.5,8.03,8.1,1357735,0
+SGMO.US,D,20211206,000000,8.08,8.305,7.91,8.21,1076046,0
+SGMO.US,D,20211207,000000,8.36,8.595,8.23,8.47,1796578,0
+SGMO.US,D,20211208,000000,8.49,8.74,8.3585,8.72,1088746,0
+SGMO.US,D,20211209,000000,8.67,8.71,8.14,8.14,1179133,0
+SGMO.US,D,20211210,000000,8.03,8.37,7.7,7.73,1391872,0
+SGMO.US,D,20211213,000000,7.77,7.865,7.26,7.29,2974642,0
+SGMO.US,D,20211214,000000,7.21,7.535,7.15,7.39,1680172,0
+SGMO.US,D,20211215,000000,7.43,7.76,7.05,7.75,1638048,0
+SGMO.US,D,20211216,000000,7.84,7.905,7.59,7.63,1527878,0
+SGMO.US,D,20211217,000000,7.65,8.28,7.53,8.17,2466693,0
+SGMO.US,D,20211220,000000,7.8049,8.33,7.8049,8.25,1568439,0
+SGMO.US,D,20211221,000000,8.29,8.34,8.1,8.28,1008056,0
+SGMO.US,D,20211222,000000,8.2,8.45,8.1,8.37,917645,0
+SGMO.US,D,20211223,000000,8.35,8.65,8.31,8.58,787350,0
+SGMO.US,D,20211227,000000,8.56,8.58,8.215,8.24,851845,0
+SGMO.US,D,20211228,000000,8.17,8.53,8.09,8.11,857404,0
+SGMO.US,D,20211229,000000,8.01,8.15,7.84,7.92,1374357,0
+SGMO.US,D,20211230,000000,7.93,8.18,7.79,7.81,1436430,0
+SGMO.US,D,20211231,000000,7.78,7.91,7.49,7.5,1289766,0
+SGMO.US,D,20220103,000000,7.59,7.8501,7.44,7.82,1304659,0
+SGMO.US,D,20220104,000000,7.85,7.99,7.385,7.42,1451265,0
+SGMO.US,D,20220105,000000,7.39,7.62,7.05,7.06,1384660,0
+SGMO.US,D,20220106,000000,6.19,6.93,6.1501,6.77,2800876,0
+SGMO.US,D,20220107,000000,6.77,6.9101,6.71,6.77,2153445,0
+SGMO.US,D,20220110,000000,6.7,6.72,6.425,6.63,1970156,0
+SGMO.US,D,20220111,000000,6.61,6.8,6.54,6.76,1499232,0
+SGMO.US,D,20220112,000000,6.81,6.82,6.28,6.3,1775434,0
+SGMO.US,D,20220113,000000,6.37,6.47,6.19,6.24,1256290,0
+SGMO.US,D,20220114,000000,6.16,6.42,6.03,6.4,1139657,0
+SGMO.US,D,20220118,000000,6.31,6.31,5.91,5.93,1503372,0
+SGMO.US,D,20220119,000000,5.98,6.26,5.95,6.02,1407912,0
+SGMO.US,D,20220120,000000,6.13,6.27,5.91,5.93,1234200,0
+SGMO.US,D,20220121,000000,5.88,6.045,5.64,5.68,2394456,0
+SGMO.US,D,20220124,000000,5.6,5.9601,5.32,5.93,1998191,0
+SGMO.US,D,20220125,000000,5.83,6.07,5.67,5.97,1262795,0
+SGMO.US,D,20220126,000000,6.09,6.24,5.76,5.8,1157212,0
+SGMO.US,D,20220127,000000,5.9,6,5.5,5.52,1128831,0
+SGMO.US,D,20220128,000000,5.54,5.71,5.36,5.71,1113572,0
+SGMO.US,D,20220131,000000,5.71,6.05,5.67,6.03,1183434,0
+SGMO.US,D,20220201,000000,6.06,6.1879,5.85,6.14,967878,0
+SGMO.US,D,20220202,000000,6.1,6.1099,5.68,5.69,1165782,0
+SGMO.US,D,20220203,000000,5.6,5.66,5.44,5.48,1278181,0
+SGMO.US,D,20220204,000000,5.51,5.68,5.45,5.56,902893,0
+SGMO.US,D,20220207,000000,5.57,5.825,5.57,5.72,2835425,0
+SGMO.US,D,20220208,000000,5.68,5.755,5.53,5.63,1061959,0
+SGMO.US,D,20220209,000000,5.69,6.025,5.66,5.99,1225613,0
+SGMO.US,D,20220210,000000,5.85,6.27,5.755,5.86,1758451,0
+SGMO.US,D,20220211,000000,5.88,6.035,5.6616,5.76,1392580,0
+SGMO.US,D,20220214,000000,5.79,5.85,5.675,5.71,1001642,0
+SGMO.US,D,20220215,000000,5.8,6.04,5.8,6,1163164,0
+SGMO.US,D,20220216,000000,5.97,5.97,5.7468,5.94,1156650,0
+SGMO.US,D,20220217,000000,5.87,5.905,5.65,5.71,1370489,0
+SGMO.US,D,20220218,000000,5.69,5.8,5.61,5.68,1176053,0
+SGMO.US,D,20220222,000000,5.59,5.89,5.5701,5.74,1239421,0
+SGMO.US,D,20220223,000000,5.75,5.75,5.38,5.38,1276369,0
+SGMO.US,D,20220224,000000,5.27,5.725,5.13,5.71,2057131,0
+SGMO.US,D,20220225,000000,6.1,6.12,5.65,5.9,1070521,0
+SGMO.US,D,20220228,000000,5.83,5.8786,5.67,5.85,1500589,0
+SGMO.US,D,20220301,000000,5.83,5.965,5.77,5.88,942372,0
+SGMO.US,D,20220302,000000,5.93,5.93,5.78,5.84,726800,0
+SGMO.US,D,20220303,000000,5.88,5.88,5.53,5.62,1130147,0
+SGMO.US,D,20220304,000000,5.55,5.69,5.42,5.49,834237,0
+SGMO.US,D,20220307,000000,5.51,5.725,5.45,5.56,947314,0
+SGMO.US,D,20220308,000000,5.57,5.855,5.4,5.62,1668979,0
+SGMO.US,D,20220309,000000,5.73,5.97,5.68,5.94,1443393,0
+SGMO.US,D,20220310,000000,5.82,5.89,5.71,5.85,750603,0
+SGMO.US,D,20220311,000000,5.91,5.97,5.59,5.59,1062719,0
+SGMO.US,D,20220314,000000,5.57,5.69,5.205,5.23,1291352,0
+SGMO.US,D,20220315,000000,5.25,5.34,5.1,5.24,1079972,0
+SGMO.US,D,20220316,000000,5.34,5.55,5.2,5.55,1043788,0
+SGMO.US,D,20220317,000000,5.49,5.87,5.415,5.86,975960,0
+SGMO.US,D,20220318,000000,5.83,6.175,5.79,6.17,2315537,0
+SGMO.US,D,20220321,000000,6.12,6.13,5.77,5.78,1397531,0
+SGMO.US,D,20220322,000000,5.8,6.14,5.77,6.1,1209725,0
+SGMO.US,D,20220323,000000,6.01,6.07,5.75,5.76,1606912,0
+SGMO.US,D,20220324,000000,5.83,5.94,5.675,5.92,1732925,0
+SGMO.US,D,20220325,000000,5.95,5.95,5.73,5.75,791605,0
+SGMO.US,D,20220328,000000,5.75,5.93,5.58,5.73,659317,0
+SGMO.US,D,20220329,000000,5.91,6.34,5.86,6.28,2736567,0
+SGMO.US,D,20220330,000000,6.22,6.33,5.92,5.93,1200596,0
+SGMO.US,D,20220331,000000,5.99,6.13,5.8,5.81,1154519,0
+SGMO.US,D,20220401,000000,5.82,6.07,5.77,6.045,1082825,0
+SGMO.US,D,20220404,000000,6.06,6.3,6.04,6.21,1410140,0
+SGMO.US,D,20220405,000000,6.17,6.29,6.12,6.15,1458808,0
+SGMO.US,D,20220406,000000,6.07,6.31,6.05,6.21,803239,0
+SGMO.US,D,20220407,000000,6.15,6.22,5.85,5.86,735130,0
+SGMO.US,D,20220408,000000,5.87,5.92,5.64,5.69,740712,0
+SGMO.US,D,20220411,000000,5.61,5.67,5.37,5.4,907467,0
+SGMO.US,D,20220412,000000,5.48,5.63,5.34,5.41,840364,0
+SGMO.US,D,20220413,000000,5.43,5.61,5.43,5.55,876641,0
+SGMO.US,D,20220414,000000,5.55,5.55,5.245,5.26,895024,0
+SGMO.US,D,20220418,000000,5.2,5.24,4.995,5.02,1315685,0
+SGMO.US,D,20220419,000000,5.06,5.272,4.97,5.12,1121023,0
+SGMO.US,D,20220420,000000,5.14,5.185,4.98,5.1,652926,0
+SGMO.US,D,20220421,000000,5.17,5.2115,4.735,4.76,1225533,0
+SGMO.US,D,20220422,000000,4.74,4.86,4.64,4.7,1107592,0
+SGMO.US,D,20220425,000000,4.66,4.84,4.64,4.83,1015486,0
+SGMO.US,D,20220426,000000,4.76,4.8,4.5,4.5,1408815,0
+SGMO.US,D,20220427,000000,4.49,4.57,4.32,4.36,955060,0
+SGMO.US,D,20220428,000000,4.41,4.44,4.02,4.32,1280094,0
+SGMO.US,D,20220429,000000,4.3,4.48,4.14,4.15,928386,0
+SGMO.US,D,20220502,000000,4.15,4.45,4.11,4.44,1577966,0
+SGMO.US,D,20220503,000000,4.47,4.6,4.37,4.47,1199069,0
+SGMO.US,D,20220504,000000,4.45,4.6,4.18,4.58,1419038,0
+SGMO.US,D,20220505,000000,4.5,4.52,4.155,4.3,1791483,0
+SGMO.US,D,20220506,000000,4.02,4.225,3.872,4.14,1472370,0
+SGMO.US,D,20220509,000000,4.01,4.19,3.66,3.7,2146245,0
+SGMO.US,D,20220510,000000,3.88,4.12,3.61,3.87,2359825,0
+SGMO.US,D,20220511,000000,3.85,3.88,3.51,3.56,2363656,0
+SGMO.US,D,20220512,000000,3.51,3.845,3.48,3.78,2337792,0
+SGMO.US,D,20220513,000000,3.86,4.075,3.85,4.02,2271041,0
+SGMO.US,D,20220516,000000,4.03,4.08,3.86,3.88,1355657,0
+SGMO.US,D,20220517,000000,4,4.03,3.87,3.95,2199156,0
+SGMO.US,D,20220518,000000,3.9,3.97,3.68,3.77,1895999,0
+SGMO.US,D,20220519,000000,3.77,4.06,3.77,4,2051646,0
+SGMO.US,D,20220520,000000,4.07,4.18,3.98,4.14,3966398,0
+SGMO.US,D,20220523,000000,4.19,4.23,3.99,4.01,1654702,0
+SGMO.US,D,20220524,000000,3.96,3.99,3.51,3.55,2297628,0
+SGMO.US,D,20220525,000000,3.55,3.64,3.375,3.42,1933393,0
+SGMO.US,D,20220526,000000,3.41,3.63,3.41,3.54,1608485,0
+SGMO.US,D,20220527,000000,3.54,3.71,3.44,3.68,1735226,0
+SGMO.US,D,20220531,000000,3.69,3.72,3.58,3.65,1685811,0
+SGMO.US,D,20220601,000000,3.67,3.69,3.5,3.55,1252244,0
+SGMO.US,D,20220602,000000,3.53,3.7,3.5,3.67,1394511,0
+SGMO.US,D,20220603,000000,3.64,3.755,3.61,3.72,1607074,0
+SGMO.US,D,20220606,000000,3.8,3.97,3.65,3.7,1419702,0
+SGMO.US,D,20220607,000000,3.63,4.04,3.62,4.02,2194696,0
+SGMO.US,D,20220608,000000,3.97,4.33,3.95,4.27,3203884,0
+SGMO.US,D,20220609,000000,4.21,4.29,4.1,4.13,1524624,0
+SGMO.US,D,20220610,000000,4.01,4.1,3.72,3.76,1625015,0
+SGMO.US,D,20220613,000000,3.59,3.64,3.27,3.28,2070956,0
+SGMO.US,D,20220614,000000,3.32,3.35,3.13,3.3,1581545,0
+SGMO.US,D,20220615,000000,3.32,3.485,3.27,3.45,1809839,0
+SGMO.US,D,20220616,000000,3.33,3.37,3.12,3.32,1699548,0
+SGMO.US,D,20220617,000000,3.33,3.64,3.33,3.58,4851380,0
+SGMO.US,D,20220621,000000,3.58,4.08,3.58,3.94,3303142,0
+SGMO.US,D,20220622,000000,3.86,4.17,3.83,4,2425375,0
+SGMO.US,D,20220623,000000,4,4.379,3.99,4.37,2340905,0
+SGMO.US,D,20220624,000000,4.41,4.42,4.105,4.31,4683158,0
+SGMO.US,D,20220627,000000,4.28,4.345,4.185,4.27,1151079,0
+SGMO.US,D,20220628,000000,4.27,4.3,4.045,4.09,1213571,0
+SGMO.US,D,20220629,000000,4.04,4.14,4.005,4.14,1627605,0
+SGMO.US,D,20220630,000000,4.05,4.165,3.98,4.14,1462512,0
+SGMO.US,D,20220701,000000,4.18,4.31,4.15,4.28,1251802,0
+SGMO.US,D,20220705,000000,4.21,4.67,4.145,4.67,2141244,0
+SGMO.US,D,20220706,000000,4.7,4.8093,4.585,4.59,1398060,0
+SGMO.US,D,20220707,000000,4.62,4.74,4.555,4.67,1394392,0
+SGMO.US,D,20220708,000000,4.6,4.6859,4.52,4.63,796161,0
+SGMO.US,D,20220711,000000,4.58,4.58,4.38,4.38,981983,0
+SGMO.US,D,20220712,000000,4.43,4.49,4.15,4.48,1173698,0
+SGMO.US,D,20220713,000000,4.37,4.63,4.28,4.57,1243667,0
+SGMO.US,D,20220714,000000,4.51,4.61,4.47,4.54,1040289,0
+SGMO.US,D,20220715,000000,4.63,4.63,4.365,4.54,1269259,0
+SGMO.US,D,20220718,000000,4.62,4.73,4.41,4.46,1396349,0
+SGMO.US,D,20220719,000000,4.55,4.76,4.52,4.71,1403519,0
+SGMO.US,D,20220720,000000,4.76,5.06,4.68,4.75,2135442,0
+SGMO.US,D,20220721,000000,4.75,4.7689,4.62,4.71,1157684,0
+SGMO.US,D,20220722,000000,4.7,4.77,4.49,4.5,1016542,0
+SGMO.US,D,20220725,000000,4.5,4.5943,4.385,4.46,951837,0
+SGMO.US,D,20220726,000000,4.42,4.575,4.35,4.46,1109757,0
+SGMO.US,D,20220727,000000,4.53,4.58,4.395,4.57,1403527,0
+SGMO.US,D,20220728,000000,4.55,4.59,4.33,4.45,983280,0
+SGMO.US,D,20220729,000000,4.39,4.42,4.21,4.29,919694,0
+SGMO.US,D,20220801,000000,4.26,4.46,4.24,4.27,1267923,0
+SGMO.US,D,20220802,000000,4.2,4.53,4.2,4.44,1604865,0
+SGMO.US,D,20220803,000000,4.51,4.94,4.5,4.8,2024068,0
+SGMO.US,D,20220804,000000,4.78,4.81,4.62,4.77,2143812,0
+SGMO.US,D,20220805,000000,4.69,5.24,4.6,5.2,1397710,0
+SGMO.US,D,20220808,000000,5.23,5.355,5.12,5.29,1482922,0
+SGMO.US,D,20220809,000000,5.2,5.3,5.05,5.24,1374211,0
+SGMO.US,D,20220810,000000,5.4,5.87,5.28,5.85,2497612,0
+SGMO.US,D,20220811,000000,5.93,6.135,5.755,5.82,2202793,0
+SGMO.US,D,20220812,000000,5.85,6.39,5.77,6.33,1467185,0
+SGMO.US,D,20220815,000000,6.25,6.42,6.19,6.39,2005021,0
+SGMO.US,D,20220816,000000,6.34,6.34,5.985,6.09,1357603,0
+SGMO.US,D,20220817,000000,5.96,6.08,5.87,5.89,1122330,0
+SGMO.US,D,20220818,000000,5.83,5.99,5.76,5.97,1623636,0
+SGMO.US,D,20220819,000000,5.82,5.92,5.62,5.67,1161899,0
+SGMO.US,D,20220822,000000,5.6,5.765,5.5,5.53,1361303,0
+SGMO.US,D,20220823,000000,5.56,5.705,5.48,5.58,1194502,0
+SGMO.US,D,20220824,000000,5.59,5.9191,5.55,5.85,1186034,0
+SGMO.US,D,20220825,000000,5.94,6.07,5.82,5.85,1125984,0
+SGMO.US,D,20220826,000000,5.83,5.85,5.35,5.4,1080987,0
+SGMO.US,D,20220829,000000,5.3,5.49,5.205,5.25,1740421,0
+SGMO.US,D,20220830,000000,5.4,5.565,5.11,5.33,1552177,0
+SGMO.US,D,20220831,000000,5.44,5.535,5.28,5.4,1484587,0
+SGMO.US,D,20220901,000000,5.33,5.57,5.3,5.57,1324125,0
+SGMO.US,D,20220902,000000,5.66,5.755,5.52,5.53,1951167,0
+SGMO.US,D,20220906,000000,5.52,5.57,5.3,5.33,1838576,0
+SGMO.US,D,20220907,000000,5.33,5.655,5.33,5.65,1527884,0
+SGMO.US,D,20220908,000000,5.46,5.77,5.46,5.77,1976454,0
+SGMO.US,D,20220909,000000,5.82,5.88,5.685,5.7,1028211,0
+SGMO.US,D,20220912,000000,5.73,5.77,5.6111,5.75,1045784,0
+SGMO.US,D,20220913,000000,5.53,5.6,5.34,5.46,2003091,0
+SGMO.US,D,20220914,000000,5.49,5.6,5.34,5.59,2256999,0
+SGMO.US,D,20220915,000000,5.56,5.8,5.48,5.8,2027127,0
+SGMO.US,D,20220916,000000,5.65,5.76,5.24,5.25,3262535,0
+SGMO.US,D,20220919,000000,5.21,5.31,5.025,5.31,1764960,0
+SGMO.US,D,20220920,000000,5.27,5.38,5.2,5.3,1446213,0
+SGMO.US,D,20220921,000000,5.32,5.35,5.06,5.07,1215381,0
+SGMO.US,D,20220922,000000,5.02,5.09,4.91,5.04,1399472,0
+SGMO.US,D,20220923,000000,4.97,5.03,4.84,4.95,1369472,0
+SGMO.US,D,20220926,000000,4.92,5.0584,4.7525,4.78,1055090,0
+SGMO.US,D,20220927,000000,4.9,5.05,4.84,5.01,1890700,0
+SGMO.US,D,20220928,000000,5.1,5.27,5.04,5.21,1594860,0
+SGMO.US,D,20220929,000000,5.15,5.17,4.82,4.87,1480319,0
+SGMO.US,D,20220930,000000,4.89,5.13,4.86,4.9,1337194,0
+SGMO.US,D,20221003,000000,4.99,5.01,4.665,4.78,1663079,0
+SGMO.US,D,20221004,000000,4.88,5.07,4.88,5.07,1353408,0
+SGMO.US,D,20221005,000000,4.98,5.025,4.78,4.99,815114,0
+SGMO.US,D,20221006,000000,4.92,5.05,4.87,5,1151205,0
+SGMO.US,D,20221007,000000,4.93,4.98,4.82,4.84,1415414,0
+SGMO.US,D,20221010,000000,4.82,4.82,4.69,4.71,1016082,0
+SGMO.US,D,20221011,000000,4.69,4.855,4.56,4.75,1125456,0
+SGMO.US,D,20221012,000000,4.74,4.77,4.62,4.74,869311,0
+SGMO.US,D,20221013,000000,4.59,4.945,4.56,4.86,1314330,0
+SGMO.US,D,20221014,000000,4.9,4.95,4.62,4.63,731760,0
+SGMO.US,D,20221017,000000,4.72,4.81,4.669,4.8,1182816,0
+SGMO.US,D,20221018,000000,4.87,4.95,4.725,4.79,974062,0
+SGMO.US,D,20221019,000000,4.8,4.8,4.37,4.4,1450273,0
+SGMO.US,D,20221020,000000,4.41,4.49,4.27,4.31,1156244,0
+SGMO.US,D,20221021,000000,4.3,4.3408,4.2347,4.32,1161811,0
+SGMO.US,D,20221024,000000,4.33,4.3424,4.1412,4.29,844282,0
+SGMO.US,D,20221025,000000,4.3,4.455,4.28,4.32,1613774,0
+SGMO.US,D,20221026,000000,4.33,4.53,4.3,4.35,1099998,0
+SGMO.US,D,20221027,000000,4.37,4.45,4.28,4.3,818235,0
+SGMO.US,D,20221028,000000,4.35,4.43,4.23,4.42,1466389,0
+SGMO.US,D,20221031,000000,4.4,4.48,4.35,4.39,971727,0
+SGMO.US,D,20221101,000000,4.47,4.51,4.36,4.39,954053,0
+SGMO.US,D,20221102,000000,4.37,4.49,4.26,4.26,921232,0
+SGMO.US,D,20221103,000000,4.15,4.27,4.11,4.15,1103297,0
+SGMO.US,D,20221104,000000,4.13,4.154,3.43,3.62,1749650,0
+SGMO.US,D,20221107,000000,3.65,3.655,3.345,3.39,2111545,0
+SGMO.US,D,20221108,000000,3.4,3.53,3.3493,3.45,2680924,0
+SGMO.US,D,20221109,000000,3.42,3.455,3.315,3.34,1666638,0
+SGMO.US,D,20221110,000000,3.57,4.02,3.53,3.99,2574999,0
+SGMO.US,D,20221111,000000,4.08,4.22,3.95,4.03,2096292,0
+SGMO.US,D,20221114,000000,4.02,4.08,3.9,3.92,1404919,0
+SGMO.US,D,20221115,000000,4.06,4.14,3.88,3.91,1567490,0
+SGMO.US,D,20221116,000000,3.87,3.8797,3.69,3.71,1013074,0
+SGMO.US,D,20221117,000000,3.67,3.71,3.58,3.66,852679,0
+SGMO.US,D,20221118,000000,3.56,3.7,3.56,3.65,910638,0
+SGMO.US,D,20221121,000000,3.61,3.67,3.57,3.6,992277,0
+SGMO.US,D,20221122,000000,3.63,3.69,3.495,3.6,920019,0
+SGMO.US,D,20221123,000000,3.59,3.68,3.52,3.55,1305925,0
+SGMO.US,D,20221125,000000,3.61,3.61,3.49,3.56,536499,0
+SGMO.US,D,20221128,000000,3.59,3.65,3.42,3.47,1028747,0
+SGMO.US,D,20221129,000000,3.51,3.63,3.475,3.54,1135590,0
+SGMO.US,D,20221130,000000,3.57,3.67,3.48,3.66,1660891,0
+SGMO.US,D,20221201,000000,3.66,3.7,3.52,3.56,1218274,0
+SGMO.US,D,20221202,000000,3.51,3.69,3.45,3.65,1797701,0
+SGMO.US,D,20221205,000000,3.64,3.64,3.49,3.54,1177224,0
+SGMO.US,D,20221206,000000,3.51,3.58,3.39,3.43,1373894,0
+SGMO.US,D,20221207,000000,3.44,3.47,3.37,3.41,956917,0
+SGMO.US,D,20221208,000000,3.45,3.52,3.37,3.49,822757,0
+SGMO.US,D,20221209,000000,3.49,3.53,3.425,3.45,1005950,0
+SGMO.US,D,20221212,000000,3.43,3.54,3.425,3.51,1409298,0
+SGMO.US,D,20221213,000000,3.63,3.68,3.3925,3.5,1687498,0
+SGMO.US,D,20221214,000000,3.49,3.53,3.415,3.45,1415041,0
+SGMO.US,D,20221215,000000,3.41,3.45,3.3,3.3,1448856,0
+SGMO.US,D,20221216,000000,3.3,3.51,3.27,3.44,5194123,0
+SGMO.US,D,20221219,000000,3.43,3.45,3.07,3.09,1673631,0
+SGMO.US,D,20221220,000000,3.1,3.15,3.07,3.1,1606158,0
+SGMO.US,D,20221221,000000,3.09,3.22,3.05,3.16,1507086,0
+SGMO.US,D,20221222,000000,3.1,3.145,2.95,3.14,1246782,0
+SGMO.US,D,20221223,000000,3.1,3.17,2.95,2.97,1251869,0
+SGMO.US,D,20221227,000000,2.93,2.97,2.76,2.77,1556153,0
+SGMO.US,D,20221228,000000,2.75,2.88,2.721,2.78,1638534,0
+SGMO.US,D,20221229,000000,2.78,3.13,2.77,3.1,2070634,0
+SGMO.US,D,20221230,000000,3.13,3.16,2.995,3.14,1323209,0
+SGMO.US,D,20230103,000000,3.14,3.2,3.09,3.14,1671427,0
+SGMO.US,D,20230104,000000,3.15,3.345,3.13,3.325,1142770,0
+SGMO.US,D,20230105,000000,3.31,3.41,3.252,3.38,1118463,0
+SGMO.US,D,20230106,000000,3.38,3.4,3.175,3.31,1446194,0
+SGMO.US,D,20230109,000000,3.32,3.34,3.14,3.15,1297190,0
+SGMO.US,D,20230110,000000,3.14,3.37,3.135,3.37,1099647,0
+SGMO.US,D,20230111,000000,3.38,3.465,3.315,3.44,950684,0
+SGMO.US,D,20230112,000000,3.45,3.63,3.37,3.63,1880392,0
+SGMO.US,D,20230113,000000,3.6,3.7575,3.55,3.64,1586921,0
+SGMO.US,D,20230117,000000,3.65,3.65,3.54,3.57,1091645,0
+SGMO.US,D,20230118,000000,3.6,3.66,3.4,3.42,862011,0
+SGMO.US,D,20230119,000000,3.4,3.42,3.325,3.35,761477,0
+SGMO.US,D,20230120,000000,3.41,3.455,3.3,3.44,1140999,0
+SGMO.US,D,20230123,000000,3.44,3.465,3.38,3.44,1071245,0
+SGMO.US,D,20230124,000000,3.41,3.47,3.385,3.45,1112454,0
+SGMO.US,D,20230125,000000,3.43,3.5,3.35,3.48,729596,0
+SGMO.US,D,20230126,000000,3.51,3.55,3.3979,3.45,689058,0
+SGMO.US,D,20230127,000000,3.47,3.605,3.47,3.58,882832,0
+SGMO.US,D,20230130,000000,3.57,3.575,3.39,3.4,983341,0
+SGMO.US,D,20230131,000000,3.44,3.535,3.4,3.49,1403018,0
+SGMO.US,D,20230201,000000,3.51,3.61,3.37,3.56,1364108,0
+SGMO.US,D,20230202,000000,3.65,3.73,3.52,3.67,1515571,0
+SGMO.US,D,20230203,000000,3.59,3.68,3.495,3.51,1104840,0
+SGMO.US,D,20230206,000000,3.49,3.5582,3.42,3.46,759648,0
+SGMO.US,D,20230207,000000,3.42,3.46,3.26,3.34,1002811,0
+SGMO.US,D,20230208,000000,3.34,3.34,3.125,3.14,1133940,0
+SGMO.US,D,20230209,000000,3.19,3.215,3.02,3.03,836944,0
+SGMO.US,D,20230210,000000,3.04,3.05,2.96,3.05,1338673,0
+SGMO.US,D,20230213,000000,3.05,3.18,2.98,3.11,1259268,0
+SGMO.US,D,20230214,000000,3.08,3.135,2.98,3.09,847468,0
+SGMO.US,D,20230215,000000,3.06,3.08,2.98,3,1198296,0
+SGMO.US,D,20230216,000000,3,3.075,2.95,2.97,1019852,0
+SGMO.US,D,20230217,000000,2.96,3.07,2.92,3.07,947520,0
+SGMO.US,D,20230221,000000,2.99,3.02,2.82,2.84,1506599,0
+SGMO.US,D,20230222,000000,2.87,2.95,2.83,2.91,2205026,0
+SGMO.US,D,20230223,000000,3.14,3.315,2.85,2.92,1386480,0
+SGMO.US,D,20230224,000000,2.87,2.95,2.625,2.655,1602204,0
+SGMO.US,D,20230227,000000,2.95,3.04,2.76,2.96,4117086,0
+SGMO.US,D,20230228,000000,2.95,3.16,2.92,3.05,2485193,0
+SGMO.US,D,20230301,000000,2.97,3.09,2.89,2.95,2220825,0
+SGMO.US,D,20230302,000000,2.95,2.995,2.91,2.96,1089196,0
+SGMO.US,D,20230303,000000,2.95,2.98,2.81,2.85,6480690,0
+SGMO.US,D,20230306,000000,2.85,2.85,2.53,2.55,2928277,0
+SGMO.US,D,20230307,000000,2.56,2.59,2.46,2.49,2071728,0
+SGMO.US,D,20230308,000000,2.5,2.5,2.405,2.46,1352200,0
+SGMO.US,D,20230309,000000,2.47,2.53,2.295,2.3,1585105,0
+SGMO.US,D,20230310,000000,2.3,2.33,2.13,2.26,3089920,0
+SGMO.US,D,20230313,000000,2.18,2.32,2.16,2.25,2710506,0
+SGMO.US,D,20230314,000000,2.33,2.35,2.12,2.16,2107764,0
+SGMO.US,D,20230315,000000,2.12,2.17,2.08,2.16,2120486,0
+SGMO.US,D,20230316,000000,2.11,2.235,2.05,2.13,1838924,0
+SGMO.US,D,20230317,000000,2.1,2.105,1.96,2.01,2808682,0
+SGMO.US,D,20230320,000000,1.91,1.965,1.89,1.93,1958020,0
+SGMO.US,D,20230321,000000,1.99,2,1.89,1.9,2198441,0
+SGMO.US,D,20230322,000000,1.92,1.94,1.73,1.76,2228772,0
+SGMO.US,D,20230323,000000,1.8,1.8,1.58,1.7,3042711,0
+SGMO.US,D,20230324,000000,1.66,1.69,1.6,1.66,1464555,0
+SGMO.US,D,20230327,000000,1.71,1.77,1.63,1.74,2568686,0
+SGMO.US,D,20230328,000000,1.74,1.74,1.67,1.7,2767569,0
+SGMO.US,D,20230329,000000,1.7,1.78,1.68,1.76,2927562,0
+SGMO.US,D,20230330,000000,1.81,1.8199,1.69,1.7,2542876,0
+SGMO.US,D,20230331,000000,1.7,1.77,1.695,1.76,2262496,0
+SGMO.US,D,20230403,000000,1.76,1.77,1.7,1.73,1612331,0
+SGMO.US,D,20230404,000000,1.75,1.75,1.59,1.64,1765161,0
+SGMO.US,D,20230405,000000,1.64,1.7,1.6208,1.67,2011835,0
+SGMO.US,D,20230406,000000,1.65,1.7,1.61,1.63,1669335,0
+SGMO.US,D,20230410,000000,1.62,1.625,1.48,1.49,2028608,0
+SGMO.US,D,20230411,000000,1.49,1.52,1.43,1.46,2396169,0
+SGMO.US,D,20230412,000000,1.47,1.48,1.35,1.36,2645033,0
+SGMO.US,D,20230413,000000,1.39,1.6795,1.37,1.64,5190357,0
+SGMO.US,D,20230414,000000,1.6,1.67,1.59,1.65,1795067,0
+SGMO.US,D,20230417,000000,1.62,1.805,1.59,1.74,2945499,0
+SGMO.US,D,20230418,000000,1.76,1.77,1.51,1.59,1580569,0
+SGMO.US,D,20230419,000000,1.58,1.65,1.58,1.635,1220646,0
+SGMO.US,D,20230420,000000,1.63,1.66,1.6,1.63,1910508,0
+SGMO.US,D,20230421,000000,1.63,1.675,1.61,1.66,3493694,0
+SGMO.US,D,20230424,000000,1.64,1.69,1.63,1.65,1754490,0
+SGMO.US,D,20230425,000000,1.62,1.7,1.6,1.61,1801995,0
+SGMO.US,D,20230426,000000,1.61,1.64,1.56,1.61,3051449,0
+SGMO.US,D,20230427,000000,1.55,1.78,1.505,1.6,1517248,0
+SGMO.US,D,20230428,000000,1.4,1.5,1.31,1.47,3414677,0
+SGMO.US,D,20230501,000000,1.44,1.53,1.4115,1.51,1580123,0
+SGMO.US,D,20230502,000000,1.49,1.505,1.35,1.37,2042197,0
+SGMO.US,D,20230503,000000,1.38,1.385,1.28,1.33,2598556,0
+SGMO.US,D,20230504,000000,1.34,1.385,1.3,1.36,1455192,0
+SGMO.US,D,20230505,000000,1.38,1.39,1.33,1.34,1162577,0
+SGMO.US,D,20230508,000000,1.32,1.33,1.24,1.27,3499114,0
+SGMO.US,D,20230509,000000,1.27,1.32,1.25,1.28,1514764,0
+SGMO.US,D,20230510,000000,1.28,1.3,1.18,1.27,3556658,0
+SGMO.US,D,20230511,000000,1.29,1.35,1.25,1.3,1793748,0
+SGMO.US,D,20230512,000000,1.33,1.38,1.28,1.31,5816160,0
+SGMO.US,D,20230515,000000,1.31,1.48,1.29,1.34,2067329,0
+SGMO.US,D,20230516,000000,1.31,1.31,1.25,1.3,2185269,0
+SGMO.US,D,20230517,000000,1.31,1.35,1.26,1.35,1998883,0
+SGMO.US,D,20230518,000000,1.35,1.35,1.25,1.29,1679383,0
+SGMO.US,D,20230519,000000,1.31,1.34,1.27,1.29,1345959,0
+SGMO.US,D,20230522,000000,1.32,1.37,1.3,1.36,1425314,0
+SGMO.US,D,20230523,000000,1.38,1.6187,1.38,1.51,2675693,0
+SGMO.US,D,20230524,000000,1.46,1.51,1.4,1.43,2001272,0
+SGMO.US,D,20230525,000000,1.42,1.42,1.27,1.33,2790855,0
+SGMO.US,D,20230526,000000,1.33,1.35,1.24,1.26,3385515,0
+SGMO.US,D,20230530,000000,1.27,1.29,1.13,1.145,2313458,0
+SGMO.US,D,20230531,000000,1.14,1.23,1.115,1.12,4917170,0
+SGMO.US,D,20230601,000000,1.11,1.15,1.065,1.11,2058390,0
+SGMO.US,D,20230602,000000,1.13,1.16,1.1,1.15,1985830,0
+SGMO.US,D,20230605,000000,1.18,1.19,1.11,1.16,1898278,0
+SGMO.US,D,20230606,000000,1.13,1.27,1.13,1.26,2246854,0
+SGMO.US,D,20230607,000000,1.27,1.3,1.23,1.3,1657717,0
+SGMO.US,D,20230608,000000,1.3,1.32,1.23,1.25,1327700,0
+SGMO.US,D,20230609,000000,1.24,1.26,1.17,1.19,1515550,0
+SGMO.US,D,20230612,000000,1.18,1.21,1.11,1.14,2155016,0
+SGMO.US,D,20230613,000000,1.17,1.24,1.14,1.23,1960159,0
+SGMO.US,D,20230614,000000,1.21,1.345,1.18,1.19,3162309,0
+SGMO.US,D,20230615,000000,1.19,1.2,1.14,1.16,2847722,0
+SGMO.US,D,20230616,000000,1.19,1.195,1.115,1.13,18657817,0
+SGMO.US,D,20230620,000000,1.14,1.22,1.12,1.19,2949286,0
+SGMO.US,D,20230621,000000,1.19,1.3,1.19,1.23,2740076,0
+SGMO.US,D,20230622,000000,1.26,1.29,1.16,1.18,1831684,0
+SGMO.US,D,20230623,000000,1.18,1.205,1.12,1.19,5202630,0
+SGMO.US,D,20230626,000000,1.1812,1.2,1.14,1.18,1434742,0
+SGMO.US,D,20230627,000000,1.16,1.19,1.14,1.18,1846502,0
+SGMO.US,D,20230628,000000,1.18,1.2,1.13,1.2,1886595,0
+SGMO.US,D,20230629,000000,1.2,1.26,1.17,1.25,2689206,0
+SGMO.US,D,20230630,000000,1.3,1.33,1.24,1.3,1806898,0
+SGMO.US,D,20230703,000000,1.28,1.37,1.2715,1.35,1285745,0
+SGMO.US,D,20230705,000000,1.37,1.395,1.3,1.31,1883181,0
+SGMO.US,D,20230706,000000,1.3,1.31,1.2,1.26,1679788,0
+SGMO.US,D,20230707,000000,1.26,1.36,1.25,1.35,1149889,0
+SGMO.US,D,20230710,000000,1.33,1.46,1.3163,1.4,1201910,0
+SGMO.US,D,20230711,000000,1.44,1.45,1.37,1.39,1208036,0
+SGMO.US,D,20230712,000000,1.41,1.46,1.4,1.43,1007897,0
+SGMO.US,D,20230713,000000,1.43,1.48,1.41,1.44,1468564,0
+SGMO.US,D,20230714,000000,1.43,1.43,1.28,1.29,1752035,0
+SGMO.US,D,20230717,000000,1.41,1.42,1.29,1.32,1557696,0
+SGMO.US,D,20230718,000000,1.31,1.67,1.305,1.44,6427253,0
+SGMO.US,D,20230719,000000,1.45,1.58,1.44,1.465,2975328,0
+SGMO.US,D,20230720,000000,1.5,1.5285,1.42,1.425,1387783,0
+SGMO.US,D,20230721,000000,1.43,1.45,1.35,1.39,1368578,0
+SGMO.US,D,20230724,000000,1.38,1.43,1.315,1.32,1260809,0
+SGMO.US,D,20230725,000000,1.33,1.365,1.3,1.35,1119530,0
+SGMO.US,D,20230726,000000,1.36,1.36,1.32,1.34,688999,0
+SGMO.US,D,20230727,000000,1.36,1.36,1.21,1.21,1274700,0
+SGMO.US,D,20230728,000000,1.23,1.335,1.225,1.32,1141470,0
+SGMO.US,D,20230731,000000,1.33,1.38,1.305,1.315,898440,0
+SGMO.US,D,20230801,000000,1.29,1.35,1.265,1.28,1361245,0
+SGMO.US,D,20230802,000000,1.28,1.28,1.22,1.24,1108986,0
+SGMO.US,D,20230803,000000,1.22,1.24,1.19,1.2,1817917,0
+SGMO.US,D,20230804,000000,1.2,1.24,1.18,1.18,598060,0
+SGMO.US,D,20230807,000000,1.19,1.19,1.14,1.17,1087698,0
+SGMO.US,D,20230808,000000,1.16,1.17,1.12,1.14,1086919,0
+SGMO.US,D,20230809,000000,1.11,1.12,1.045,1.05,2296420,0
+SGMO.US,D,20230810,000000,1.07,1.115,1.06,1.08,1226036,0
+SGMO.US,D,20230811,000000,1.06,1.11,1.06,1.08,823886,0
+SGMO.US,D,20230814,000000,1.06,1.06,0.9705,1.02,2734110,0
+SGMO.US,D,20230815,000000,1.05,1.0601,1.01,1.01,1194718,0
+SGMO.US,D,20230816,000000,0.9961,1.0099,0.9136,0.9261,1641779,0
+SGMO.US,D,20230817,000000,0.93,0.9497,0.9001,0.9194,916694,0
+SGMO.US,D,20230818,000000,0.92,0.9499,0.9,0.9166,764529,0
+SGMO.US,D,20230821,000000,0.91,0.9359,0.88,0.9232,776304,0
+SGMO.US,D,20230822,000000,0.965,0.9675,0.9025,0.9087,524526,0
+SGMO.US,D,20230823,000000,0.93,0.9586,0.9,0.9072,499558,0
+SGMO.US,D,20230824,000000,0.9053,0.9285,0.8703,0.88,634120,0
+SGMO.US,D,20230825,000000,0.8802,0.8916,0.77,0.7701,2400238,0
+SGMO.US,D,20230828,000000,0.8,0.97645,0.8,0.834,3634433,0
+SGMO.US,D,20230829,000000,0.8512,0.92,0.8201,0.92,1177657,0
+SGMO.US,D,20230830,000000,0.9,0.9498,0.8992,0.948,727423,0
+SGMO.US,D,20230831,000000,0.9518,0.9776,0.92,0.9693,1047181,0
+SGMO.US,D,20230901,000000,0.98,0.9997,0.9508,0.9826,973401,0
+SGMO.US,D,20230905,000000,0.98,0.99,0.95,0.9641,1106663,0
+SGMO.US,D,20230906,000000,0.96,1.02,0.94,1,908582,0
+SGMO.US,D,20230907,000000,1,1.03,0.94,0.9523,1763119,0
+SGMO.US,D,20230908,000000,0.944,0.9588,0.88,0.8842,655895,0
+SGMO.US,D,20230911,000000,0.9007,0.9407,0.88,0.9301,533348,0
+SGMO.US,D,20230912,000000,0.9319,1.01,0.9079,0.9935,823859,0
+SGMO.US,D,20230913,000000,1.02,1.15,1.01,1.06,1627005,0
+SGMO.US,D,20230914,000000,1.06,1.07,1,1,559907,0
+SGMO.US,D,20230915,000000,1,1.08,0.9825,0.9993,1382914,0
+SGMO.US,D,20230918,000000,0.99,0.99,0.84,0.8675,3761705,0
+SGMO.US,D,20230919,000000,0.8701,0.9,0.83,0.8456,650403,0
+SGMO.US,D,20230920,000000,0.8412,0.883099,0.84,0.8416,398110,0
+SGMO.US,D,20230921,000000,0.82,0.8201,0.78,0.8106,601229,0
+SGMO.US,D,20230922,000000,0.7967,0.8298,0.7625,0.7715,656909,0
+SGMO.US,D,20230925,000000,0.7829,0.7829,0.66015,0.6933,2086409,0
+SGMO.US,D,20230926,000000,0.6633,0.75,0.6516,0.6768,8170245,0
+SGMO.US,D,20230927,000000,0.673,0.72,0.5982,0.5993,1962803,0
+SGMO.US,D,20230928,000000,0.601,0.6289,0.56,0.5773,3144859,0
+SGMO.US,D,20230929,000000,0.6,0.6482,0.58,0.5998,2471007,0
+SGMO.US,D,20231002,000000,0.6,0.63,0.57,0.6,2491309,0
+SGMO.US,D,20231003,000000,0.5994,0.6018,0.5612,0.5715,1600055,0
+SGMO.US,D,20231004,000000,0.5817,0.592,0.5349,0.5385,1771396,0
+SGMO.US,D,20231005,000000,0.54,0.562,0.5006,0.5147,11344929,0
+SGMO.US,D,20231006,000000,0.5197,0.5618,0.5126,0.55,3507122,0
+SGMO.US,D,20231009,000000,0.584,0.584,0.4946,0.52,5753670,0
+SGMO.US,D,20231010,000000,0.528,0.5698,0.5202,0.5476,3982310,0
+SGMO.US,D,20231011,000000,0.5474,0.58495,0.5474,0.569,1779393,0
+SGMO.US,D,20231012,000000,0.56,0.5601,0.495,0.495,2558123,0
+SGMO.US,D,20231013,000000,0.5163,0.5789,0.5095,0.56,3902846,0
+SGMO.US,D,20231016,000000,0.5701,0.58,0.52,0.5589,1548303,0
+SGMO.US,D,20231017,000000,0.56,0.59,0.555,0.5773,704475,0
+SGMO.US,D,20231018,000000,0.5793,0.58969,0.53,0.536,1021994,0
+SGMO.US,D,20231019,000000,0.535,0.5475,0.5,0.5314,795049,0
+SGMO.US,D,20231020,000000,0.53,0.5565,0.5107,0.5154,702496,0
+SGMO.US,D,20231023,000000,0.5,0.5397,0.485,0.4863,1161330,0
+SGMO.US,D,20231024,000000,0.495,0.5272,0.4803,0.4856,1128794,0
+SGMO.US,D,20231025,000000,0.4972,0.52,0.4721,0.48,2728502,0
+SGMO.US,D,20231026,000000,0.474,0.4952,0.4637,0.4735,1068848,0
+SGMO.US,D,20231027,000000,0.488,0.4959,0.4655,0.4658,861832,0
+SGMO.US,D,20231030,000000,0.4829,0.53,0.455,0.5268,1252036,0
+SGMO.US,D,20231031,000000,0.524,0.64,0.518,0.6302,2425587,0
+SGMO.US,D,20231101,000000,0.65,0.66,0.54,0.5908,1498388,0
+SGMO.US,D,20231102,000000,0.5445,0.5599,0.4446,0.46,2669853,0
+SGMO.US,D,20231103,000000,0.455,0.4905,0.455,0.46,1979380,0
+SGMO.US,D,20231106,000000,0.455,0.4692,0.42,0.4416,2093372,0
+SGMO.US,D,20231107,000000,0.427,0.4499,0.4168,0.42,2028770,0
+SGMO.US,D,20231108,000000,0.425,0.4408,0.38,0.38,2027818,0
+SGMO.US,D,20231109,000000,0.3779,0.399,0.315,0.3291,5251242,0
+SGMO.US,D,20231110,000000,0.335,0.335,0.2957,0.2971,3254428,0
+SGMO.US,D,20231113,000000,0.3003,0.3129,0.2911,0.3023,2102925,0
+SGMO.US,D,20231114,000000,0.31,0.3401,0.305,0.3369,3009280,0
+SGMO.US,D,20231115,000000,0.3426,0.422,0.3413,0.3652,2953431,0
+SGMO.US,D,20231116,000000,0.3675,0.3864,0.3324,0.3507,2009215,0
+SGMO.US,D,20231117,000000,0.3627,0.3894,0.35,0.3847,2686019,0
+SGMO.US,D,20231120,000000,0.3855,0.451,0.382,0.415,2310259,0
+SGMO.US,D,20231121,000000,0.42,0.441,0.37,0.3738,1220439,0
+SGMO.US,D,20231122,000000,0.3738,0.3932,0.35,0.3583,1080107,0
+SGMO.US,D,20231124,000000,0.36,0.3947,0.36,0.3821,664257,0
+SGMO.US,D,20231127,000000,0.4,0.405,0.3552,0.3735,875373,0
+SGMO.US,D,20231128,000000,0.3861,0.4043,0.362,0.3917,928148,0
+SGMO.US,D,20231129,000000,0.3998,0.4299,0.39,0.4112,1007792,0
+SGMO.US,D,20231130,000000,0.4149,0.5,0.4112,0.43,3260186,0
+SGMO.US,D,20231201,000000,0.4596,0.4669,0.43,0.4541,1189507,0
+SGMO.US,D,20231204,000000,0.4434,0.52,0.44,0.4848,1226731,0
+SGMO.US,D,20231205,000000,0.49,0.5089,0.4421,0.4509,829874,0
+SGMO.US,D,20231206,000000,0.47,0.4915,0.4411,0.4481,774212,0
+SGMO.US,D,20231207,000000,0.4481,0.5,0.41,0.4575,857895,0
+SGMO.US,D,20231208,000000,0.4438,0.5461,0.4337,0.485,1473940,0
+SGMO.US,D,20231211,000000,0.4704,0.5,0.43,0.4501,983033,0
+SGMO.US,D,20231212,000000,0.4502,0.4739,0.4333,0.4362,648627,0
+SGMO.US,D,20231213,000000,0.44,0.4499,0.39,0.4378,1120725,0
+SGMO.US,D,20231214,000000,0.421,0.47,0.421,0.43,1212741,0
+SGMO.US,D,20231215,000000,0.4463,0.4884,0.39815,0.4151,3247824,0
+SGMO.US,D,20231218,000000,0.42,0.441,0.37,0.3822,1455734,0
+SGMO.US,D,20231219,000000,0.39,0.4095,0.3798,0.3964,2140414,0
+SGMO.US,D,20231220,000000,0.4,0.42,0.3601,0.3624,1193198,0
+SGMO.US,D,20231221,000000,0.365,0.3968,0.3462,0.3875,1268148,0
+SGMO.US,D,20231222,000000,0.3883,0.438,0.3883,0.4204,1552717,0
+SGMO.US,D,20231226,000000,0.4,0.485,0.3951,0.4756,1535631,0
+SGMO.US,D,20231227,000000,0.4774,0.5499,0.47,0.537,2342715,0
+SGMO.US,D,20231228,000000,0.55,0.65,0.54,0.599,3337107,0
+SGMO.US,D,20231229,000000,0.6289,0.64,0.54,0.5433,1838071,0
+SGMO.US,D,20240102,000000,0.5424,0.593,0.5329,0.5563,1385734,0
+SGMO.US,D,20240103,000000,0.5552,0.6003,0.53,0.5348,1036145,0
+SGMO.US,D,20240104,000000,0.5378,0.55,0.4801,0.4946,1886865,0
+SGMO.US,D,20240105,000000,0.48,0.4946,0.42465,0.454,1867268,0
+SGMO.US,D,20240108,000000,0.4624,0.52,0.4441,0.5148,1600905,0
+SGMO.US,D,20240109,000000,0.52,0.5929,0.51,0.5661,2385861,0
+SGMO.US,D,20240110,000000,0.56,0.63,0.5332,0.55,1438233,0
+SGMO.US,D,20240111,000000,0.5572,0.5755,0.5008,0.5048,1159942,0
+SGMO.US,D,20240112,000000,0.5007,0.5576,0.5007,0.5156,1101405,0
+SGMO.US,D,20240116,000000,0.5139,0.5349,0.4601,0.4673,1165551,0
+SGMO.US,D,20240117,000000,0.46,0.48,0.43595,0.4446,1013566,0
+SGMO.US,D,20240118,000000,0.4321,0.4508,0.39,0.4157,1433336,0
+SGMO.US,D,20240119,000000,0.4374,0.4418,0.4,0.4321,1045185,0
+SGMO.US,D,20240122,000000,0.44,0.468,0.421,0.4547,1518884,0
+SGMO.US,D,20240123,000000,0.47,0.4837,0.4321,0.4542,646921,0
+SGMO.US,D,20240124,000000,0.46,0.479,0.4212,0.4418,846401,0
+SGMO.US,D,20240125,000000,0.4489,0.46914,0.43,0.4523,420002,0
+SGMO.US,D,20240126,000000,0.4476,0.4495,0.411,0.4235,1091469,0
+SGMO.US,D,20240129,000000,0.43,0.456,0.4113,0.4464,1208617,0
+SGMO.US,D,20240130,000000,0.45,0.4699,0.423,0.459,808704,0
+SGMO.US,D,20240131,000000,0.4785,0.5,0.43,0.457,1554773,0
+SGMO.US,D,20240201,000000,0.4765,0.5018,0.45,0.5,2429564,0
+SGMO.US,D,20240202,000000,0.5195,0.5195,0.485,0.4916,1441669,0
+SGMO.US,D,20240205,000000,0.51,0.575,0.51,0.56,3179735,0
+SGMO.US,D,20240206,000000,0.57,0.59,0.4906,0.5207,2538658,0
+SGMO.US,D,20240207,000000,0.53,0.5393,0.483,0.4847,1059256,0
+SGMO.US,D,20240208,000000,0.507,0.5691,0.47,0.55,1789319,0
+SGMO.US,D,20240209,000000,0.54,0.5909,0.5398,0.5744,1601556,0
+SGMO.US,D,20240212,000000,0.623,0.847,0.6105,0.805,8501560,0
+SGMO.US,D,20240213,000000,0.8,0.805,0.65,0.6701,3801267,0
+SGMO.US,D,20240214,000000,0.72,0.828,0.670201,0.7538,2633605,0
+SGMO.US,D,20240215,000000,0.77,1.095,0.75,1.05,6718761,0
+SGMO.US,D,20240216,000000,1.1,1.48,0.98,1.38,13559752,0
+SGMO.US,D,20240220,000000,1.36,1.37,1.15,1.18,5547890,0
+SGMO.US,D,20240221,000000,1.1,1.25,1.02,1.235,2971009,0
+SGMO.US,D,20240222,000000,1.29,1.29,1.08,1.1,2509268,0
+SGMO.US,D,20240223,000000,1.15,1.21,1.05,1.13,2330099,0
+SGMO.US,D,20240226,000000,1.14,1.15,1.02,1.12,2292897,0
+SGMO.US,D,20240227,000000,1.15,1.32,1.11,1.13,2946575,0
+SGMO.US,D,20240228,000000,1.13,1.2,1.06,1.07,2474176,0
+SGMO.US,D,20240229,000000,1.11,1.19,1.08,1.16,2435481,0
+SGMO.US,D,20240301,000000,1.15,1.17,1.06,1.11,1670666,0
+SGMO.US,D,20240304,000000,1.11,1.12,0.99,1.02,2511817,0
+SGMO.US,D,20240305,000000,0.9896,1.04,0.97,1.03,1423077,0
+SGMO.US,D,20240306,000000,1.05,1.05,0.98,1.01,1351802,0
+SGMO.US,D,20240307,000000,1.04,1.04,0.8951,0.9193,2220836,0
+SGMO.US,D,20240308,000000,0.9193,0.99,0.878,0.9061,1391209,0
+SGMO.US,D,20240311,000000,0.91,0.94,0.8608,0.8824,847726,0
+SGMO.US,D,20240312,000000,0.85,0.8822,0.84,0.8611,1188607,0
+SGMO.US,D,20240313,000000,0.88,0.92,0.777,0.7851,2866521,0
+SGMO.US,D,20240314,000000,0.84,0.92,0.7763,0.78,2373888,0
+SGMO.US,D,20240315,000000,0.8417,0.8654,0.777,0.78,3225773,0
+SGMO.US,D,20240318,000000,0.7649,0.8662,0.76,0.851,2089347,0
+SGMO.US,D,20240319,000000,0.87,0.9198,0.7631,0.77,2363074,0
+SGMO.US,D,20240320,000000,0.7882,0.8275,0.76,0.8161,1075021,0
+SGMO.US,D,20240321,000000,0.84,0.9782,0.8398,0.9703,2557942,0
+SGMO.US,D,20240322,000000,0.92,0.925,0.7,0.703,6598653,0
+SGMO.US,D,20240325,000000,0.73,0.75,0.6417,0.6417,2855904,0
+SGMO.US,D,20240326,000000,0.6612,0.6699,0.591,0.6034,2282595,0
+SGMO.US,D,20240327,000000,0.6057,0.6444,0.591,0.6247,2650625,0
+SGMO.US,D,20240328,000000,0.625,0.6734,0.62,0.6702,1264612,0
+SGMO.US,D,20240401,000000,0.6702,0.6938,0.592,0.6076,2499388,0
+SGMO.US,D,20240402,000000,0.6105,0.6198,0.57,0.5814,2062683,0
+SGMO.US,D,20240403,000000,0.5814,0.63,0.555,0.61,1413360,0
+SGMO.US,D,20240404,000000,0.6003,0.6214,0.57,0.5747,2133510,0
+SGMO.US,D,20240405,000000,0.571,0.5979,0.5411,0.5612,1173782,0
+SGMO.US,D,20240408,000000,0.587,0.5918,0.5521,0.5654,1377316,0
+SGMO.US,D,20240409,000000,0.582,0.5942,0.55,0.5624,1284188,0
+SGMO.US,D,20240410,000000,0.55,0.5575,0.521,0.524,2045887,0
+SGMO.US,D,20240411,000000,0.5212,0.5747,0.5085,0.5452,2720229,0
+SGMO.US,D,20240412,000000,0.5452,0.57,0.5234,0.5434,1350251,0
+SGMO.US,D,20240415,000000,0.56,0.57,0.5383,0.5551,1708055,0
+SGMO.US,D,20240416,000000,0.5569,0.559,0.531,0.542,992597,0
+SGMO.US,D,20240417,000000,0.54,0.549,0.51,0.516,1169195,0
+SGMO.US,D,20240418,000000,0.5172,0.5299,0.481,0.4851,1744218,0
+SGMO.US,D,20240419,000000,0.4787,0.5291,0.4701,0.5115,1039760,0
+SGMO.US,D,20240422,000000,0.5305,0.5573,0.4824,0.5101,1267414,0
+SGMO.US,D,20240423,000000,0.52,0.57,0.51,0.5209,2278588,0
+SGMO.US,D,20240424,000000,0.5137,0.523,0.49,0.493,1157568,0
+SGMO.US,D,20240425,000000,0.4865,0.5055,0.46001,0.503,1005923,0
+SGMO.US,D,20240426,000000,0.52,0.5339,0.503,0.5178,662849,0
+SGMO.US,D,20240429,000000,0.5206,0.5399,0.5,0.5223,968787,0
+SGMO.US,D,20240430,000000,0.5,0.539,0.5,0.5149,833768,0
+SGMO.US,D,20240501,000000,0.5237,0.5739,0.5163,0.5438,1320615,0
+SGMO.US,D,20240502,000000,0.57,0.57,0.515,0.522,853148,0
+SGMO.US,D,20240503,000000,0.522,0.5598,0.52,0.5558,1184796,0
+SGMO.US,D,20240506,000000,0.5535,0.5598,0.52,0.5265,865396,0
+SGMO.US,D,20240507,000000,0.5211,0.56,0.51,0.5399,1660592,0
+SGMO.US,D,20240508,000000,0.53,0.544299,0.495,0.5024,1572874,0
+SGMO.US,D,20240509,000000,0.5042,0.5461,0.49,0.5234,2280030,0
+SGMO.US,D,20240510,000000,0.53,0.589641,0.525,0.5614,4769970,0
+SGMO.US,D,20240513,000000,0.591,0.6,0.5329,0.5514,3598311,0
+SGMO.US,D,20240514,000000,0.5691,0.593,0.5501,0.5679,2293558,0
+SGMO.US,D,20240515,000000,0.59,0.598,0.5699,0.5801,1915830,0
+SGMO.US,D,20240516,000000,0.58,0.6182,0.57,0.6087,2931559,0
+SGMO.US,D,20240517,000000,0.63,0.7,0.6,0.6496,4944100,0
+SGMO.US,D,20240520,000000,0.65,0.6859,0.5954,0.6146,1951945,0
+SGMO.US,D,20240521,000000,0.6,0.6224,0.595,0.5974,1372195,0
+SGMO.US,D,20240522,000000,0.6097,0.6492,0.604,0.636,1070259,0
+SGMO.US,D,20240523,000000,0.65,0.669999,0.6023,0.6179,3186355,0
+SGMO.US,D,20240524,000000,0.6179,0.63,0.566,0.5952,1477211,0
+SGMO.US,D,20240528,000000,0.61,0.6643,0.605,0.6213,2084136,0
+SGMO.US,D,20240529,000000,0.61,0.61,0.5601,0.5742,1580697,0
+SGMO.US,D,20240530,000000,0.57,0.5826,0.53,0.5452,1382753,0
+SGMO.US,D,20240531,000000,0.54,0.58,0.5326,0.5644,1329311,0
+SGMO.US,D,20240603,000000,0.561,0.5961,0.56,0.5828,1306394,0
+SGMO.US,D,20240604,000000,0.57,0.589807,0.549775,0.5676,1560916,0
+SGMO.US,D,20240605,000000,0.572,0.594,0.56,0.5854,1272633,0
+SGMO.US,D,20240606,000000,0.5792,0.61,0.5611,0.5917,1194219,0
+SGMO.US,D,20240607,000000,0.5885,0.6,0.561,0.5743,1152582,0
+SGMO.US,D,20240610,000000,0.5719,0.6224,0.561,0.578,1666284,0
+SGMO.US,D,20240611,000000,0.5769,0.6166,0.57,0.6077,1307459,0
+SGMO.US,D,20240612,000000,0.615,0.6325,0.5897,0.6024,921218,0
+SGMO.US,D,20240613,000000,0.595,0.6,0.551,0.5566,1979749,0
+SGMO.US,D,20240614,000000,0.557,0.572573,0.5,0.5001,3322597,0
+SGMO.US,D,20240617,000000,0.5171,0.52,0.39,0.4136,6868160,0
+SGMO.US,D,20240618,000000,0.42,0.4683,0.4,0.4212,2053389,0
+SGMO.US,D,20240620,000000,0.4251,0.4644,0.4223,0.4505,1995700,0
+SGMO.US,D,20240621,000000,0.4525,0.4638,0.4358,0.4448,2257481,0
+SGMO.US,D,20240624,000000,0.4447,0.482,0.4401,0.4698,1996000,0
+SGMO.US,D,20240625,000000,0.4641,0.4785,0.442,0.4466,1785843,0
+SGMO.US,D,20240626,000000,0.45,0.469,0.4215,0.4234,1629744,0
+SGMO.US,D,20240627,000000,0.4263,0.4473,0.39,0.3986,3094698,0
+SGMO.US,D,20240628,000000,0.4071,0.419999,0.3526,0.3583,20221130,0
+SGMO.US,D,20240701,000000,0.3972,0.4,0.33,0.33,2926201,0
+SGMO.US,D,20240702,000000,0.3315,0.35,0.3131,0.3201,2562552,0
+SGMO.US,D,20240703,000000,0.3301,0.3538,0.3205,0.322,1643578,0
+SGMO.US,D,20240705,000000,0.33,0.3432,0.304,0.3225,3245570,0
+SGMO.US,D,20240708,000000,0.32,0.3273,0.3055,0.3184,1565621,0
+SGMO.US,D,20240709,000000,0.33,0.3579,0.32,0.35,1520343,0
+SGMO.US,D,20240710,000000,0.3456,0.4,0.3407,0.3988,2866248,0
+SGMO.US,D,20240711,000000,0.4345,0.4515,0.405,0.4384,2879223,0
+SGMO.US,D,20240712,000000,0.45,0.48,0.4298,0.4548,3784661,0
+SGMO.US,D,20240715,000000,0.46,0.4798,0.4007,0.43,2173307,0
+SGMO.US,D,20240716,000000,0.446,0.4794,0.42,0.4596,2042717,0
+SGMO.US,D,20240717,000000,0.4596,0.467831,0.43,0.436,1421472,0
+SGMO.US,D,20240718,000000,0.4359,0.4511,0.3804,0.4031,1524569,0
+SGMO.US,D,20240719,000000,0.42,0.4341,0.3723,0.3971,1222652,0
+SGMO.US,D,20240722,000000,0.3888,0.417,0.3726,0.3951,811617,0
+SGMO.US,D,20240723,000000,0.4,0.41782,0.39,0.4013,462137,0
+SGMO.US,D,20240724,000000,0.72,0.9,0.5003,0.56,263133460,0
+SGMO.US,D,20240725,000000,0.5153,0.7061,0.51,0.672,44198419,0
+SGMO.US,D,20240726,000000,0.7133,1.14,0.695,0.8649,123708543,0
+SGMO.US,D,20240729,000000,1.01,1.205,0.7777,0.9167,56540221,0
+SGMO.US,D,20240730,000000,0.89,0.9089,0.6556,0.7,22104288,0
+SGMO.US,D,20240731,000000,0.7,0.8588,0.6601,0.7826,20393260,0
+SGMO.US,D,20240801,000000,0.7888,0.8387,0.6802,0.7048,10911768,0
+SGMO.US,D,20240802,000000,0.6502,0.8793,0.6294,0.8712,20169868,0
+SGMO.US,D,20240805,000000,0.75,0.8393,0.725,0.7679,7277772,0
+SGMO.US,D,20240806,000000,1.05,1.25,0.9307,0.9902,104789596,0
+SGMO.US,D,20240807,000000,0.99,1.07,0.8401,0.8569,22243025,0
+SGMO.US,D,20240808,000000,0.8795,0.97,0.86,0.916,10790327,0
+SGMO.US,D,20240809,000000,0.917,1.125,0.91,1.02,17249833,0
+SGMO.US,D,20240812,000000,1.06,1.15,0.85,1.1,8547202,0
+SGMO.US,D,20240813,000000,1.1,1.11,0.9652,0.9751,10663673,0
+SGMO.US,D,20240814,000000,1.01,1.02,0.8821,0.91,8823132,0
+SGMO.US,D,20240815,000000,0.92,1.02,0.89,0.89,7391777,0
+SGMO.US,D,20240816,000000,0.8821,0.9461,0.88,0.88,4992487,0
+SGMO.US,D,20240819,000000,0.8849,0.92,0.835,0.862,6247419,0
+SGMO.US,D,20240820,000000,0.86,0.888,0.8088,0.8152,7151493,0
+SGMO.US,D,20240821,000000,0.8182,0.9,0.814,0.875,5011556,0
+SGMO.US,D,20240822,000000,0.88,0.9598,0.8307,0.8598,5414728,0
+SGMO.US,D,20240823,000000,0.85,0.93,0.84,0.8576,4726984,0
+SGMO.US,D,20240826,000000,0.8598,0.8799,0.81,0.8115,4885118,0
+SGMO.US,D,20240827,000000,0.817,0.8574,0.801,0.8178,3605482,0
+SGMO.US,D,20240828,000000,0.84,0.8479,0.765,0.79,4453824,0
+SGMO.US,D,20240829,000000,0.79,0.8468,0.7805,0.8251,2738608,0
+SGMO.US,D,20240830,000000,0.82,0.859,0.8101,0.848,1861691,0
+SGMO.US,D,20240903,000000,0.824,0.8799,0.774,0.8092,3731652,0
+SGMO.US,D,20240904,000000,0.81,0.8367,0.7822,0.7982,2505523,0
+SGMO.US,D,20240905,000000,0.7977,0.8,0.722,0.7513,5797328,0
+SGMO.US,D,20240906,000000,0.75,0.7706,0.7011,0.723,3483966,0
+SGMO.US,D,20240909,000000,0.74,0.8998,0.7,0.88,9572756,0
+SGMO.US,D,20240910,000000,0.87,0.928,0.8401,0.861,3656495,0
+SGMO.US,D,20240911,000000,0.85,0.88,0.83,0.8438,2776557,0
+SGMO.US,D,20240912,000000,0.8648,0.8654,0.793,0.8105,2925996,0
+SGMO.US,D,20240913,000000,0.8672,0.8739,0.8224,0.8484,2995420,0
+SGMO.US,D,20240916,000000,0.8313,0.8999,0.8182,0.8391,2623205,0
+SGMO.US,D,20240917,000000,0.83,0.88,0.8121,0.8336,2367711,0
+SGMO.US,D,20240918,000000,0.825,0.8787,0.823,0.8371,1527139,0
+SGMO.US,D,20240919,000000,0.85,0.94,0.8431,0.9,5022227,0
+SGMO.US,D,20240920,000000,0.8955,1,0.866,0.9602,4841523,0
+SGMO.US,D,20240923,000000,0.93,0.98,0.91,0.915,3941948,0
+SGMO.US,D,20240924,000000,0.9147,0.959,0.88,0.9262,1887270,0
+SGMO.US,D,20240925,000000,0.9229,0.9379,0.85,0.8554,3242628,0
+SGMO.US,D,20240926,000000,0.865,0.8785,0.836,0.8445,1729119,0
+SGMO.US,D,20240927,000000,0.86,0.8895,0.84,0.867,1583580,0
+SGMO.US,D,20240930,000000,0.8583,0.8961,0.8408,0.8661,1550095,0
+SGMO.US,D,20241001,000000,0.86,0.86905,0.7922,0.8239,3708668,0
+SGMO.US,D,20241002,000000,0.81,0.8388,0.802,0.8165,952164,0
+SGMO.US,D,20241003,000000,0.802,0.826,0.78,0.7925,1628346,0
+SGMO.US,D,20241004,000000,0.8,0.81,0.7436,0.781,2757473,0
+SGMO.US,D,20241007,000000,0.7692,0.81,0.75,0.8022,2088101,0
+SGMO.US,D,20241008,000000,0.8022,0.872,0.7868,0.8073,1590062,0
+SGMO.US,D,20241009,000000,0.8098,0.83,0.7878,0.79,818880,0
+SGMO.US,D,20241010,000000,0.78,0.8299,0.773,0.8256,1290964,0
+SGMO.US,D,20241011,000000,0.81,0.85,0.81,0.8372,1749942,0
+SGMO.US,D,20241014,000000,0.84,0.9669,0.8225,0.9272,4831737,0
+SGMO.US,D,20241015,000000,0.9272,0.9989,0.8858,0.9711,3883872,0
+SGMO.US,D,20241016,000000,0.98,1.07,0.96,0.992,4835703,0
+SGMO.US,D,20241017,000000,0.97,0.995,0.905,0.9357,2164892,0
+SGMO.US,D,20241018,000000,0.92,0.9892,0.911,0.9207,1929148,0
+SGMO.US,D,20241021,000000,0.9133,0.9292,0.864,0.913,2366693,0
+SGMO.US,D,20241022,000000,1.23,1.45,1.15,1.21,65713803,0
+SGMO.US,D,20241023,000000,1.33,1.77,1.25,1.54,41996981,0
+SGMO.US,D,20241024,000000,1.63,1.76,1.43,1.49,16857128,0
+SGMO.US,D,20241025,000000,1.49,1.78,1.31,1.5,15929073,0
+SGMO.US,D,20241028,000000,1.61,2.06,1.54,2.04,18439275,0
+SGMO.US,D,20241029,000000,2.04,2.3,1.91,2,19988948,0
+SGMO.US,D,20241030,000000,1.95,2.1,1.86,1.99,9498664,0
+SGMO.US,D,20241031,000000,1.95,2,1.68,1.7,11254556,0
+SGMO.US,D,20241101,000000,1.78,1.94,1.775,1.88,6911813,0
+SGMO.US,D,20241104,000000,1.9,2,1.74,1.74,7476975,0
+SGMO.US,D,20241105,000000,1.81,2.175,1.72,2.16,9409226,0
+SGMO.US,D,20241106,000000,2.16,2.555,1.96,2.47,12039836,0
+SGMO.US,D,20241107,000000,2.5,2.97,2.44,2.81,15370819,0
+SGMO.US,D,20241108,000000,2.92,3.179,2.68,2.87,18398727,0
+SGMO.US,D,20241111,000000,2.89,3.01,2.6,2.7,8202632,0
+SGMO.US,D,20241112,000000,2.53,2.86,2.44,2.71,9177944,0
+SGMO.US,D,20241113,000000,2.25,2.82,2.25,2.44,9919278,0
+SGMO.US,D,20241114,000000,2.53,2.54,2.09,2.15,7658464,0
+SGMO.US,D,20241115,000000,2.16,2.185,1.96,2.05,6591540,0
+SGMO.US,D,20241118,000000,2.07,2.17,1.82,1.9,6611344,0
+SGMO.US,D,20241119,000000,1.88,2.03,1.845,1.96,6410576,0
+SGMO.US,D,20241120,000000,2.06,2.11,1.89,1.95,6710932,0
+SGMO.US,D,20241121,000000,1.95,2.03,1.89,1.96,3300531,0
+SGMO.US,D,20241122,000000,1.94,2,1.855,1.88,5345239,0
+SGMO.US,D,20241125,000000,1.9,1.95,1.79,1.94,5194677,0
+SGMO.US,D,20241126,000000,1.99,2.27,1.93,2.14,8343055,0
+SGMO.US,D,20241127,000000,2.14,2.33,2.09,2.3,5157035,0
+SGMO.US,D,20241129,000000,2.3,2.38,2.14,2.26,3004315,0
+SGMO.US,D,20241202,000000,2.27,2.37,2.15,2.36,3551013,0
+SGMO.US,D,20241203,000000,2.37,2.37,2.07,2.15,4663771,0
+SGMO.US,D,20241204,000000,2.21,2.21,1.93,1.94,6134787,0
+SGMO.US,D,20241205,000000,1.95,1.99,1.8,1.97,4576717,0
+SGMO.US,D,20241206,000000,2,2.08,1.92,2.01,4220954,0
+SGMO.US,D,20241209,000000,2.02,2.05,1.93,2,3750915,0
+SGMO.US,D,20241210,000000,2,2.0384,1.87,1.95,5128911,0
+SGMO.US,D,20241211,000000,1.96,2.03,1.895,1.94,3348297,0
+SGMO.US,D,20241212,000000,1.9,1.93,1.8,1.91,4482848,0
+SGMO.US,D,20241213,000000,1.99,2.175,1.93,2.05,7800008,0
+SGMO.US,D,20241216,000000,2.08,2.79,2.042,2.645,18691435,0
+SGMO.US,D,20241217,000000,2.54,2.84,2.54,2.82,8047664,0
+SGMO.US,D,20241218,000000,2.8,2.81,2.3,2.35,9975162,0
+SGMO.US,D,20241219,000000,2.72,2.82,2.24,2.31,21242506,0
+SGMO.US,D,20241220,000000,2.3,2.53,2.2501,2.47,13730334,0
+SGMO.US,D,20241223,000000,2.34,2.59,2.34,2.39,6189089,0
+SGMO.US,D,20241224,000000,2.32,2.5,2.2901,2.5,2521419,0
+SGMO.US,D,20241226,000000,2.46,2.67,2.43,2.63,4139508,0
+SGMO.US,D,20241227,000000,2.62,2.73,2.53,2.56,4101787,0
+SGMO.US,D,20241230,000000,2.49,2.5,2.32,2.34,19169412,0
+SGMO.US,D,20241231,000000,1.07,1.2581,0.91,1.02,44556131,0
+SGMO.US,D,20250102,000000,1.02,1.14,0.9701,1.13,13758783,0
+SGMO.US,D,20250103,000000,1.13,1.33,1.12,1.3,13397592,0
+SGMO.US,D,20250106,000000,1.35,1.45,1.3,1.35,10909772,0
+SGMO.US,D,20250107,000000,1.37,1.51,1.34,1.37,7289895,0
+SGMO.US,D,20250108,000000,1.35,1.3684,1.2,1.215,6006837,0
+SGMO.US,D,20250110,000000,1.23,1.25,1.12,1.165,5159123,0
+SGMO.US,D,20250113,000000,1.12,1.15,1.03,1.08,6731565,0
+SGMO.US,D,20250114,000000,1.12,1.18,1,1.025,4688287,0
+SGMO.US,D,20250115,000000,1.08,1.14,1.05,1.1,7463732,0
+SGMO.US,D,20250116,000000,1.12,1.14,1.06,1.1,4278692,0
+SGMO.US,D,20250117,000000,1.1,1.14,1.075,1.09,4332422,0
+SGMO.US,D,20250121,000000,1.12,1.15,1.07,1.13,3689037,0
+SGMO.US,D,20250122,000000,1.12,1.16,1.1,1.15,3237483,0
+SGMO.US,D,20250123,000000,1.13,1.22,1.105,1.19,2824976,0
+SGMO.US,D,20250124,000000,1.21,1.29,1.16,1.16,3988481,0
+SGMO.US,D,20250127,000000,1.12,1.21,1.12,1.13,3950743,0
+SGMO.US,D,20250128,000000,1.13,1.15,1.08,1.13,3250661,0
+SGMO.US,D,20250129,000000,1.12,1.17,1.1,1.13,2893842,0
+SGMO.US,D,20250130,000000,1.14,1.26,1.14,1.23,6125832,0
+SGMO.US,D,20250131,000000,1.25,1.2852,1.18,1.23,4031495,0
+SGMO.US,D,20250203,000000,1.17,1.255,1.14,1.17,3235214,0
+SGMO.US,D,20250204,000000,1.17,1.25,1.15,1.24,2696963,0
+SGMO.US,D,20250205,000000,1.24,1.28,1.22,1.26,2182539,0
+SGMO.US,D,20250206,000000,1.39,1.4,1.26,1.27,8208095,0
+SGMO.US,D,20250207,000000,1.275,1.29,1.13,1.15,5658593,0
+SGMO.US,D,20250210,000000,1.19,1.19,1.07,1.16,5159856,0
+SGMO.US,D,20250211,000000,1.14,1.155,1.09,1.14,2993134,0
+SGMO.US,D,20250212,000000,1.11,1.15,1.1,1.13,2313170,0
+SGMO.US,D,20250213,000000,1.14,1.19,1.11,1.17,2840836,0
+SGMO.US,D,20250214,000000,1.17,1.205,1.15,1.17,2942262,0
+SGMO.US,D,20250218,000000,1.18,1.2383,1.15,1.15,2765831,0
+SGMO.US,D,20250219,000000,1.16,1.17,1.1,1.1,2932505,0
+SGMO.US,D,20250220,000000,1.1,1.16,1.09,1.12,3581780,0
+SGMO.US,D,20250221,000000,1.13,1.165,1.05,1.07,4301084,0
+SGMO.US,D,20250224,000000,1.08,1.08,1,1,3846631,0
+SGMO.US,D,20250225,000000,1.01,1.01,0.91,0.9561,5051102,0
+SGMO.US,D,20250226,000000,0.974,1.04,0.965,0.979,3024215,0
+SGMO.US,D,20250227,000000,1,1.04,0.95,0.9571,3642680,0
+SGMO.US,D,20250228,000000,0.9578,1.05,0.9101,1.02,3374040,0
+SGMO.US,D,20250303,000000,1.02,1.035,0.8947,0.9205,3915714,0
+SGMO.US,D,20250304,000000,0.9,0.906,0.7969,0.8597,4268623,0
+SGMO.US,D,20250305,000000,0.86,0.91,0.8113,0.8749,4816235,0
+SGMO.US,D,20250306,000000,0.8562,1.02,0.815,1,4648582,0
+SGMO.US,D,20250307,000000,1.06,1.06,0.9613,1.04,5252536,0
+SGMO.US,D,20250310,000000,1.03,1.04,0.96,0.9886,3204605,0
+SGMO.US,D,20250311,000000,0.9849,1.03,0.941,0.9919,3254749,0
+SGMO.US,D,20250312,000000,1.0199,1.05,0.955,0.9963,6203404,0
+SGMO.US,D,20250313,000000,0.9678,1.01,0.9177,0.9238,5775174,0
+SGMO.US,D,20250314,000000,0.95,1.04,0.9309,0.9812,3447543,0
+SGMO.US,D,20250317,000000,1,1.04,0.9715,1.01,6770614,0
+SGMO.US,D,20250318,000000,0.909,0.909,0.84,0.8461,11734669,0
+SGMO.US,D,20250319,000000,0.86,0.9053,0.81,0.8694,8862131,0
+SGMO.US,D,20250320,000000,0.86,0.9181,0.8244,0.8391,5429143,0
+SGMO.US,D,20250321,000000,0.845,0.8758,0.8033,0.8666,9513037,0
+SGMO.US,D,20250324,000000,0.9,0.9288,0.845,0.87,7124558,0
+SGMO.US,D,20250325,000000,0.88,0.88,0.8267,0.8392,3704781,0
+SGMO.US,D,20250326,000000,0.83,0.8561,0.803,0.845,3662521,0
+SGMO.US,D,20250327,000000,0.8561,0.88,0.83,0.8573,3904729,0
+SGMO.US,D,20250328,000000,0.8504,0.8542,0.814,0.82,1993623,0
+SGMO.US,D,20250331,000000,0.78,0.79,0.6397,0.6558,13652871,0
+SGMO.US,D,20250401,000000,0.67,0.67,0.5463,0.5701,13772631,0
+SGMO.US,D,20250402,000000,0.5701,0.6582,0.5554,0.6532,17729781,0
+SGMO.US,D,20250403,000000,0.61,0.639,0.5779,0.6223,17052922,0
+SGMO.US,D,20250404,000000,0.7628,0.7651,0.586,0.6565,56977780,0
+SGMO.US,D,20250407,000000,0.6,0.715,0.525,0.7069,19407447,0
+SGMO.US,D,20250408,000000,0.73,0.73,0.6117,0.6278,13426608,0
+SGMO.US,D,20250409,000000,0.61,0.716,0.594,0.6987,12288399,0
+SGMO.US,D,20250410,000000,0.6948,0.7379,0.6762,0.7238,5499569,0
+SGMO.US,D,20250411,000000,0.73,0.7588,0.6917,0.7185,6384615,0
+SGMO.US,D,20250414,000000,0.7422,0.76,0.7254,0.7505,6526970,0
+SGMO.US,D,20250415,000000,0.745,0.7835,0.7147,0.7382,6377425,0
+SGMO.US,D,20250416,000000,0.72,0.738,0.6715,0.6853,4702542,0
+SGMO.US,D,20250417,000000,0.6999,0.7149,0.67,0.7056,3149503,0
+SGMO.US,D,20250421,000000,0.712,0.8058,0.7,0.736,4459048,0
+SGMO.US,D,20250422,000000,0.76,0.78,0.71,0.7763,3603042,0
+SGMO.US,D,20250423,000000,0.79,0.8298,0.753,0.7541,6664232,0
+SGMO.US,D,20250424,000000,0.7531,0.84,0.75,0.8149,6321842,0
+SGMO.US,D,20250425,000000,0.8,0.8299,0.77,0.787,1997017,0
+SGMO.US,D,20250428,000000,0.7871,0.79789,0.7223,0.7403,3923323,0
+SGMO.US,D,20250429,000000,0.7375,0.74,0.711,0.7213,2677954,0
+SGMO.US,D,20250430,000000,0.7123,0.7802,0.6901,0.7721,2876014,0
+SGMO.US,D,20250501,000000,0.7631,0.78685,0.7247,0.7412,2539237,0
+SGMO.US,D,20250502,000000,0.763,0.775,0.721,0.7283,1941217,0
+SGMO.US,D,20250505,000000,0.7104,0.7422,0.7008,0.72,2323662,0
+SGMO.US,D,20250506,000000,0.73,0.73,0.6038,0.612,7315772,0
+SGMO.US,D,20250507,000000,0.6288,0.6589,0.5207,0.6504,7609676,0
+SGMO.US,D,20250508,000000,0.66,0.7476,0.6306,0.7198,3865417,0
+SGMO.US,D,20250509,000000,0.7111,0.7327,0.6844,0.7002,2915723,0
+SGMO.US,D,20250512,000000,0.6897,0.7624,0.6874,0.7468,7903011,0
+SGMO.US,D,20250513,000000,0.47,0.4954,0.4201,0.46,17495746,0
+SGMO.US,D,20250514,000000,0.4966,0.4966,0.43795,0.438,5895914,0
+SGMO.US,D,20250515,000000,0.44,0.456,0.4111,0.45,4890491,0
+SGMO.US,D,20250516,000000,0.4549,0.4879,0.449,0.47,6007751,0
+SGMO.US,D,20250519,000000,0.48,0.5074,0.455,0.4985,4340613,0
+SGMO.US,D,20250520,000000,0.5,0.515,0.4864,0.4991,3018118,0
+SGMO.US,D,20250521,000000,0.5,0.505,0.4733,0.5,4249562,0
+SGMO.US,D,20250522,000000,0.5,0.502,0.4879,0.4945,1905258,0
+SGMO.US,D,20250523,000000,0.4922,0.4924,0.4687,0.4733,2515603,0
+SGMO.US,D,20250527,000000,0.4903,0.4903,0.444,0.4531,5297819,0
+SGMO.US,D,20250528,000000,0.464,0.464,0.443,0.4521,1835652,0
+SGMO.US,D,20250529,000000,0.4571,0.47,0.45,0.4577,2138971,0
+SGMO.US,D,20250530,000000,0.46,0.4968,0.4401,0.465,4187783,0
+SGMO.US,D,20250602,000000,0.47,0.505,0.4501,0.4729,4048563,0
+SGMO.US,D,20250603,000000,0.479,0.525,0.468,0.5002,5570532,0
+SGMO.US,D,20250604,000000,0.5,0.5193,0.4851,0.492,3260698,0
+SGMO.US,D,20250605,000000,0.5,0.51,0.475,0.492,3038721,0
+SGMO.US,D,20250606,000000,0.49,0.5583,0.49,0.53,6314528,0
+SGMO.US,D,20250609,000000,0.5586,0.57,0.5002,0.51,6169984,0
+SGMO.US,D,20250610,000000,0.501,0.525,0.4873,0.5153,7180439,0
+SGMO.US,D,20250611,000000,0.5204,0.55,0.4967,0.519,6433089,0
+SGMO.US,D,20250612,000000,0.5078,0.5096,0.4941,0.503,5255943,0
+SGMO.US,D,20250613,000000,0.4908,0.5107,0.472,0.491,3468532,0
+SGMO.US,D,20250616,000000,0.49,0.5036,0.473,0.5,2607897,0
+SGMO.US,D,20250617,000000,0.5,0.505,0.48,0.4831,3008763,0
+SGMO.US,D,20250618,000000,0.4815,0.5,0.4801,0.4911,2585653,0
+SGMO.US,D,20250620,000000,0.49,0.4945,0.4575,0.4575,4734289,0
+SGMO.US,D,20250623,000000,0.46,0.46,0.412,0.432,7508421,0
+SGMO.US,D,20250624,000000,0.4524,0.5398,0.4396,0.5138,23985142,0
+SGMO.US,D,20250625,000000,0.5141,0.5888,0.4879,0.582,11109944,0
+SGMO.US,D,20250626,000000,0.5999,0.609,0.541,0.5573,7928906,0
+SGMO.US,D,20250627,000000,0.5567,0.5678,0.5304,0.5409,3175628,0
+SGMO.US,D,20250630,000000,0.5414,0.557662,0.5312,0.5413,2292760,0
+SGMO.US,D,20250701,000000,0.5312,0.55,0.5118,0.5362,3469366,0
+SGMO.US,D,20250702,000000,0.5362,0.5469,0.503,0.535,6685512,0
+SGMO.US,D,20250703,000000,0.53,0.5417,0.52,0.5269,1980635,0
+SGMO.US,D,20250707,000000,0.5365,0.5517,0.5,0.5118,2536367,0
+SGMO.US,D,20250708,000000,0.52,0.5249,0.5,0.5111,2399289,0
+SGMO.US,D,20250709,000000,0.512,0.5446,0.51,0.5261,4803016,0
+SGMO.US,D,20250710,000000,0.525,0.5299,0.49,0.5,4959937,0
+SGMO.US,D,20250711,000000,0.5,0.5128,0.485,0.492,3215281,0
+SGMO.US,D,20250714,000000,0.4944,0.505,0.482,0.5,2738796,0
+SGMO.US,D,20250715,000000,0.4937,0.5079,0.47,0.4802,6141354,0
+SGMO.US,D,20250716,000000,0.4802,0.487799,0.47,0.4813,2313513,0
+SGMO.US,D,20250717,000000,0.4826,0.4934,0.47,0.4829,2825863,0
+SGMO.US,D,20250718,000000,0.495,0.5195,0.4829,0.5102,5042935,0
+SGMO.US,D,20250721,000000,0.5198,0.52,0.4862,0.4946,3818371,0
+SGMO.US,D,20250722,000000,0.5,0.5033,0.4797,0.4798,5257751,0
+SGMO.US,D,20250723,000000,0.49,0.555,0.479,0.5455,20335625,0
+SGMO.US,D,20250724,000000,0.57,0.6474,0.556001,0.5977,15014432,0
+SGMO.US,D,20250725,000000,0.6,0.6015,0.566001,0.5856,4141049,0
+SGMO.US,D,20250728,000000,0.62,0.699,0.5984,0.6,12197109,0
+SGMO.US,D,20250729,000000,0.614,0.6145,0.5662,0.5699,6034509,0
+SGMO.US,D,20250730,000000,0.58,0.5949,0.538,0.545,5848371,0
+SGMO.US,D,20250731,000000,0.5384,0.575,0.5268,0.5371,4961491,0
+SGMO.US,D,20250801,000000,0.5395,0.5712,0.5202,0.5616,4227439,0
+SGMO.US,D,20250804,000000,0.567,0.5788,0.521,0.535,6458982,0
+SGMO.US,D,20250805,000000,0.5354,0.5468,0.523,0.53,5430005,0
+SGMO.US,D,20250806,000000,0.52,0.537499,0.5024,0.5299,4302903,0
+SGMO.US,D,20250807,000000,0.51,0.5285,0.48,0.4826,11451112,0
+SGMO.US,D,20250808,000000,0.45,0.4643,0.42,0.4569,8415168,0
+SGMO.US,D,20250811,000000,0.4632,0.47,0.42,0.4404,5694712,0
+SGMO.US,D,20250812,000000,0.44,0.5299,0.44,0.5175,10380031,0
+SGMO.US,D,20250813,000000,0.52,0.56,0.5111,0.5396,6133117,0
+SGMO.US,D,20250814,000000,0.5305,0.5589,0.526,0.54,6886871,0
+SGMO.US,D,20250815,000000,0.56,0.6077,0.556449,0.58,10105493,0
+SGMO.US,D,20250818,000000,0.5973,0.6,0.5651,0.5891,5356742,0
+SGMO.US,D,20250819,000000,0.5825,0.5883,0.546,0.5605,4672965,0
+SGMO.US,D,20250820,000000,0.551,0.5599,0.5321,0.54,4098320,0
+SGMO.US,D,20250821,000000,0.539,0.589,0.5368,0.5732,5739841,0
+SGMO.US,D,20250822,000000,0.5839,0.6049,0.57,0.5863,5106742,0
+SGMO.US,D,20250825,000000,0.5894,0.5898,0.55,0.55,6665845,0
+SGMO.US,D,20250826,000000,0.55,0.557199,0.5341,0.54,3064125,0
+SGMO.US,D,20250827,000000,0.5469,0.5651,0.535,0.5384,2322755,0
+SGMO.US,D,20250828,000000,0.5386,0.5599,0.537,0.5413,2200796,0
+SGMO.US,D,20250829,000000,0.5439,0.544,0.5151,0.52,3578369,0
+SGMO.US,D,20250902,000000,0.53,0.55,0.5223,0.5394,3707420,0
+SGMO.US,D,20250903,000000,0.535,0.5557,0.5281,0.534,2227718,0
+SGMO.US,D,20250904,000000,0.5192,0.5424,0.47,0.5302,9076651,0
+SGMO.US,D,20250905,000000,0.525,0.5589,0.52,0.5472,4595318,0
+SGMO.US,D,20250908,000000,0.56,0.56,0.525,0.525,2594711,0
+SGMO.US,D,20250909,000000,0.5206,0.54,0.5101,0.5197,2982479,0
+SGMO.US,D,20250910,000000,0.52,0.548,0.5198,0.5318,2677296,0
+SGMO.US,D,20250911,000000,0.5176,0.55,0.5176,0.5318,5270085,0
+SGMO.US,D,20250912,000000,0.53,0.532,0.5015,0.5049,5014270,0
+SGMO.US,D,20250915,000000,0.52,0.52,0.492,0.5003,3679711,0
+SGMO.US,D,20250916,000000,0.51,0.5321,0.5042,0.5142,3751900,0
+SGMO.US,D,20250917,000000,0.5134,0.5452,0.5115,0.5127,3740557,0
+SGMO.US,D,20250918,000000,0.51,0.5685,0.51,0.55,8795896,0
+SGMO.US,D,20250919,000000,0.5579,0.5691,0.535,0.5459,8025255,0
+SGMO.US,D,20250922,000000,0.541,0.5684,0.5351,0.551,3572691,0
+SGMO.US,D,20250923,000000,0.5589,0.564,0.5273,0.5273,2796549,0
+SGMO.US,D,20250924,000000,0.55,0.5669,0.5417,0.5649,3301220,0
+SGMO.US,D,20250925,000000,0.567,0.6713,0.5405,0.6332,15696023,0
+SGMO.US,D,20250926,000000,0.65,0.685,0.6069,0.664,7082920,0
+SGMO.US,D,20250929,000000,0.664,0.766,0.664,0.7,10340783,0
+SGMO.US,D,20250930,000000,0.71,0.72,0.635,0.6734,7116494,0
+SGMO.US,D,20251001,000000,0.6661,0.6875,0.665,0.6746,3172988,0
+SGMO.US,D,20251002,000000,0.6745,0.7297,0.646,0.7,4948951,0
+SGMO.US,D,20251003,000000,0.71,0.7101,0.6724,0.6829,3569435,0
+SGMO.US,D,20251006,000000,0.6943,0.7255,0.68,0.699,4679277,0
+SGMO.US,D,20251007,000000,0.6772,0.7024,0.652,0.6978,5130380,0
+SGMO.US,D,20251008,000000,0.6765,0.6967,0.67,0.6917,3133759,0
+SGMO.US,D,20251009,000000,0.69,0.7646,0.69,0.7389,7516646,0
+SGMO.US,D,20251010,000000,0.7499,0.7499,0.67,0.6723,5838263,0
+SGMO.US,D,20251013,000000,0.6892,0.7,0.6,0.6755,5206962,0
+SGMO.US,D,20251014,000000,0.6694,0.6915,0.633,0.6866,4550009,0
+SGMO.US,D,20251015,000000,0.7,0.7191,0.679,0.69,3623206,0
+SGMO.US,D,20251016,000000,0.69,0.6979,0.6331,0.6449,4241954,0
+SGMO.US,D,20251017,000000,0.63,0.65,0.6114,0.6393,5068080,0
+SGMO.US,D,20251020,000000,0.65,0.6848,0.64,0.675,4633471,0
+SGMO.US,D,20251021,000000,0.6774,0.69,0.6338,0.6445,4011005,0
+SGMO.US,D,20251022,000000,0.64,0.667999,0.6187,0.66,5108802,0
+SGMO.US,D,20251023,000000,0.6535,0.6699,0.6421,0.6568,1918124,0
+SGMO.US,D,20251024,000000,0.6615,0.67,0.63,0.6333,4322134,0
+SGMO.US,D,20251027,000000,0.649,0.668899,0.616,0.6291,4444065,0
+SGMO.US,D,20251028,000000,0.625,0.6283,0.582,0.5905,4957502,0
+SGMO.US,D,20251029,000000,0.588,0.6192,0.562,0.58,5297934,0
+SGMO.US,D,20251030,000000,0.571,0.5969,0.567,0.572,3314477,0
+SGMO.US,D,20251031,000000,0.5806,0.6219,0.5745,0.598,4486727,0
+SGMO.US,D,20251103,000000,0.6046,0.6055,0.5675,0.5783,4362084,0
+SGMO.US,D,20251104,000000,0.575,0.5977,0.5538,0.5616,3053585,0
+SGMO.US,D,20251105,000000,0.545,0.5607,0.5341,0.5501,5591170,0
+SGMO.US,D,20251106,000000,0.42,0.5131,0.4151,0.4605,12077710,0
+SGMO.US,D,20251107,000000,0.462,0.4989,0.4505,0.4718,6071760,0
+SGMO.US,D,20251110,000000,0.4839,0.5198,0.475,0.5142,4008021,0
+SGMO.US,D,20251111,000000,0.5205,0.5335,0.496,0.5023,2462660,0
+SGMO.US,D,20251112,000000,0.5036,0.5101,0.47,0.47,4421872,0
+SGMO.US,D,20251113,000000,0.4602,0.475,0.44,0.4492,4567813,0
+SGMO.US,D,20251114,000000,0.44,0.46,0.435,0.4447,3345352,0
+SGMO.US,D,20251117,000000,0.4406,0.4562,0.411,0.411,5974627,0
+SGMO.US,D,20251118,000000,0.4202,0.4443,0.4201,0.4213,4666462,0
+SGMO.US,D,20251119,000000,0.43,0.4349,0.39,0.3921,6341337,0
+SGMO.US,D,20251120,000000,0.415,0.4343,0.3846,0.385,4679309,0
+SGMO.US,D,20251121,000000,0.5397,0.555899,0.4015,0.4234,63696219,0
+SGMO.US,D,20251124,000000,0.43,0.4587,0.41,0.4166,9512095,0
+SGMO.US,D,20251125,000000,0.42,0.438999,0.41,0.4151,4294846,0
+SGMO.US,D,20251126,000000,0.426,0.4641,0.4195,0.4641,6938849,0
+SGMO.US,D,20251128,000000,0.474,0.475499,0.453,0.461,2805218,0
+SGMO.US,D,20251201,000000,0.4504,0.458,0.4253,0.4254,3253542,0
+SGMO.US,D,20251202,000000,0.4679,0.4783,0.421,0.4402,30515270,0
+SGMO.US,D,20251203,000000,0.4335,0.4993,0.43,0.4993,7395786,0
+SGMO.US,D,20251204,000000,0.49,0.5466,0.4768,0.5301,8135311,0
+SGMO.US,D,20251205,000000,0.528,0.528,0.4908,0.4959,5023935,0
+SGMO.US,D,20251208,000000,0.5076,0.509,0.4857,0.5041,3970693,0
+SGMO.US,D,20251209,000000,0.5,0.5127,0.4912,0.5033,3091995,0
+SGMO.US,D,20251210,000000,0.499,0.5032,0.4761,0.4826,3360106,0
+SGMO.US,D,20251211,000000,0.48,0.48,0.458,0.4591,4191799,0
+SGMO.US,D,20251212,000000,0.4625,0.4682,0.4496,0.45,4438592,0
+SGMO.US,D,20251215,000000,0.4498,0.4595,0.44,0.44,4897977,0
+SGMO.US,D,20251216,000000,0.443,0.4596,0.44,0.441,2149063,0
+SGMO.US,D,20251217,000000,0.445,0.4522,0.4371,0.4382,3115197,0
+SGMO.US,D,20251218,000000,0.4375,0.4639,0.43,0.43,4767250,0
+SGMO.US,D,20251219,000000,0.44,0.4532,0.4301,0.4464,5778282,0
+SGMO.US,D,20251222,000000,0.45,0.4887,0.445,0.4602,4666735,0
+SGMO.US,D,20251223,000000,0.453,0.4599,0.43,0.43,2833129,0
+SGMO.US,D,20251224,000000,0.4316,0.4474,0.43,0.445,2169157,0
+SGMO.US,D,20251226,000000,0.4399,0.4419,0.42,0.425,4253430,0
+SGMO.US,D,20251229,000000,0.421,0.4273,0.405,0.4086,5733288,0
+SGMO.US,D,20251230,000000,0.41,0.435,0.4041,0.4273,5673859,0
+SGMO.US,D,20251231,000000,0.4273,0.43,0.406,0.42,4940298,0
+SGMO.US,D,20260102,000000,0.4149,0.4386,0.4107,0.4386,2533391,0
+SGMO.US,D,20260105,000000,0.4386,0.4597,0.4201,0.44,5251723,0
+SGMO.US,D,20260106,000000,0.44,0.4587,0.4368,0.4441,3176947,0
+SGMO.US,D,20260107,000000,0.4467,0.475,0.4458,0.46,5121474,0
+SGMO.US,D,20260108,000000,0.4595,0.468,0.441,0.4502,3738613,0
+SGMO.US,D,20260109,000000,0.45,0.46,0.4343,0.443,2840061,0
+SGMO.US,D,20260112,000000,0.45,0.455,0.43,0.449,4672382,0
+SGMO.US,D,20260113,000000,0.4465,0.4545,0.4301,0.4484,2809031,0
+SGMO.US,D,20260114,000000,0.45,0.4543,0.433,0.433,2122829,0
+SGMO.US,D,20260115,000000,0.4359,0.4389,0.423,0.43,3030669,0
+SGMO.US,D,20260116,000000,0.4262,0.4297,0.4014,0.4014,7392488,0
+SGMO.US,D,20260120,000000,0.4,0.4025,0.365,0.366,8711488,0
+SGMO.US,D,20260121,000000,0.38,0.4017,0.3719,0.3803,4194533,0
+SGMO.US,D,20260122,000000,0.3978,0.41,0.3824,0.3985,3745894,0
+SGMO.US,D,20260123,000000,0.404,0.4055,0.378,0.3794,3939510,0
+SGMO.US,D,20260126,000000,0.38,0.3918,0.375,0.3847,3098259,0
+SGMO.US,D,20260127,000000,0.3852,0.3927,0.3621,0.3791,4552140,0
+SGMO.US,D,20260128,000000,0.3791,0.3869,0.3552,0.3639,4293068,0
+SGMO.US,D,20260129,000000,0.411,0.528,0.4,0.513,34090534,0
+SGMO.US,D,20260130,000000,0.51,0.5389,0.4613,0.5355,9691496,0
+SGMO.US,D,20260202,000000,0.52,0.6,0.49,0.5679,7169147,0
+SGMO.US,D,20260203,000000,0.4539,0.4798,0.3801,0.39,27763638,0
+SGMO.US,D,20260204,000000,0.4157,0.4249,0.36,0.3602,15263424,0
+SGMO.US,D,20260205,000000,0.3607,0.3839,0.345,0.3535,8945290,0
+SGMO.US,D,20260206,000000,0.3673,0.4,0.3585,0.4,9977393,0
+SGMO.US,D,20260209,000000,0.41,0.41,0.38,0.4,3390913,0
+SGMO.US,D,20260210,000000,0.4,0.4025,0.38,0.39,6437529,0
+SGMO.US,D,20260211,000000,0.387,0.3993,0.37,0.3913,3808412,0
+SGMO.US,D,20260212,000000,0.396,0.4022,0.3783,0.3788,2247915,0
+SGMO.US,D,20260213,000000,0.3827,0.4058,0.3751,0.3869,2578570,0
+SGMO.US,D,20260217,000000,0.398,0.398,0.37,0.37,6249710,0
+SGMO.US,D,20260218,000000,0.37,0.38,0.3599,0.3646,5268177,0
diff --git a/daily/us/nasdaq stocks/2/shmd.us.txt b/daily/us/nasdaq stocks/2/shmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88c2d791a74e1a7bd38d27bb79a350661665b4fe
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shmd.us.txt	
@@ -0,0 +1,451 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHMD.US,D,20240502,000000,5,5.19,4.01,4.5,58460,0
+SHMD.US,D,20240503,000000,4.74,4.74,4,4.04,20653,0
+SHMD.US,D,20240506,000000,4.06,5.22,4.06,4.415,160929,0
+SHMD.US,D,20240507,000000,4,4,3.23,3.47,164425,0
+SHMD.US,D,20240508,000000,3.65,3.65,3.37,3.4301,44138,0
+SHMD.US,D,20240509,000000,3.61,3.61,3.3,3.41,33361,0
+SHMD.US,D,20240510,000000,3.3999,3.64,3.25,3.4,40206,0
+SHMD.US,D,20240513,000000,3.345,3.598,3.3,3.35,23848,0
+SHMD.US,D,20240514,000000,3.475,3.5996,3.32,3.3401,48733,0
+SHMD.US,D,20240515,000000,3.3,3.5,2.69,3,50946,0
+SHMD.US,D,20240516,000000,3.02,3.42,3,3.2,41695,0
+SHMD.US,D,20240517,000000,3.35,3.63,3.35,3.6,110689,0
+SHMD.US,D,20240520,000000,3.54,3.85,3.41,3.65,75457,0
+SHMD.US,D,20240521,000000,3.81,3.82,3.78,3.8098,16374,0
+SHMD.US,D,20240522,000000,3.81,3.97,3.8,3.8328,15726,0
+SHMD.US,D,20240523,000000,3.97,4.2073,3.9,3.95,34787,0
+SHMD.US,D,20240524,000000,3.99,4.8,3.99,4.32,100179,0
+SHMD.US,D,20240528,000000,4.32,5.4499,4.32,4.45,55863,0
+SHMD.US,D,20240529,000000,4.51,4.7687,4.4,4.4,6062,0
+SHMD.US,D,20240530,000000,4.35,4.6852,4.35,4.47,20879,0
+SHMD.US,D,20240531,000000,4.6623,5,4.62,4.7,58855,0
+SHMD.US,D,20240603,000000,4.85,4.85,4.55,4.55,17340,0
+SHMD.US,D,20240604,000000,4.57,4.8765,4.29,4.35,19655,0
+SHMD.US,D,20240605,000000,4.5,4.61,4.22,4.22,14711,0
+SHMD.US,D,20240606,000000,4.22,4.5082,3.92,4.22,32640,0
+SHMD.US,D,20240607,000000,4.14,4.5377,4,4.4,113460,0
+SHMD.US,D,20240610,000000,4.47,4.54,3.99,4.5,123888,0
+SHMD.US,D,20240611,000000,4.59,4.74,4.18,4.49,92994,0
+SHMD.US,D,20240612,000000,4.6,4.73,4.08,4.08,21962,0
+SHMD.US,D,20240613,000000,3.92,4.22,3.92,4.2,6625,0
+SHMD.US,D,20240614,000000,4.3,4.3,4,4,65742,0
+SHMD.US,D,20240617,000000,4.25,4.25,3.83,4.05,102415,0
+SHMD.US,D,20240618,000000,4.23,4.49,3.922,4.275,124986,0
+SHMD.US,D,20240620,000000,4.2,4.54,4.2,4.25,44202,0
+SHMD.US,D,20240621,000000,4.1,4.25,4.1,4.17,6303,0
+SHMD.US,D,20240624,000000,4.24,4.77,4.2,4.3,45155,0
+SHMD.US,D,20240625,000000,4.23,4.705,4.23,4.42,128383,0
+SHMD.US,D,20240626,000000,4.4,4.56,4.15,4.3,44560,0
+SHMD.US,D,20240627,000000,4.32,4.45,4.275,4.275,64232,0
+SHMD.US,D,20240628,000000,4.21,4.39,4.12,4.15,69998,0
+SHMD.US,D,20240701,000000,3.88,4.36,3.61,4.3,44216,0
+SHMD.US,D,20240702,000000,4.37,4.5341,4.16,4.16,49922,0
+SHMD.US,D,20240703,000000,4.28,4.82,4.28,4.5,121427,0
+SHMD.US,D,20240705,000000,4.38,5.17,4.38,4.86,120860,0
+SHMD.US,D,20240708,000000,4.935,4.95,4.8,4.89,26020,0
+SHMD.US,D,20240709,000000,4.7,4.95,4.51,4.87,115810,0
+SHMD.US,D,20240710,000000,4.7,4.87,4.65,4.8,43255,0
+SHMD.US,D,20240711,000000,4.79,4.95,4.53,4.81,68094,0
+SHMD.US,D,20240712,000000,4.79,4.86,4.7,4.7,39299,0
+SHMD.US,D,20240715,000000,4.9,4.95,4.54,4.7,46282,0
+SHMD.US,D,20240716,000000,4.7,4.92,4.615,4.85,66929,0
+SHMD.US,D,20240717,000000,4.72,4.83,4.69,4.77,42207,0
+SHMD.US,D,20240718,000000,4.51,4.795,4.4,4.41,48509,0
+SHMD.US,D,20240719,000000,4.35,4.695,4.35,4.49,40783,0
+SHMD.US,D,20240722,000000,4.43,4.6904,4.2801,4.4,23842,0
+SHMD.US,D,20240723,000000,4.58,4.66,4.44,4.44,46219,0
+SHMD.US,D,20240724,000000,4.53,4.7299,4.47,4.47,14554,0
+SHMD.US,D,20240725,000000,4.51,4.98,4.51,4.77,19329,0
+SHMD.US,D,20240726,000000,4.71,4.85,4.6,4.66,15297,0
+SHMD.US,D,20240729,000000,4.57,4.7,4.54,4.54,6092,0
+SHMD.US,D,20240730,000000,4.59,4.61,4.52,4.59,5566,0
+SHMD.US,D,20240731,000000,4.66,4.695,4.51,4.51,10612,0
+SHMD.US,D,20240801,000000,4.53,4.685,4.38,4.48,41050,0
+SHMD.US,D,20240802,000000,4.57,4.6112,4.3,4.3,16929,0
+SHMD.US,D,20240805,000000,4.4,4.62,3.81,4.13,170252,0
+SHMD.US,D,20240806,000000,4.575,4.575,4.24,4.24,16042,0
+SHMD.US,D,20240807,000000,4.5,4.5,4.3,4.3,16168,0
+SHMD.US,D,20240808,000000,4.29,4.29,4.11,4.22,8856,0
+SHMD.US,D,20240809,000000,4.25,4.25,3.66,3.95,87044,0
+SHMD.US,D,20240812,000000,4,4.25,3.8,3.85,53855,0
+SHMD.US,D,20240813,000000,3.98,4.188,3.9401,4,21402,0
+SHMD.US,D,20240814,000000,4,4.1,3.86,3.86,97895,0
+SHMD.US,D,20240815,000000,3.87,3.925,3.7127,3.8,33492,0
+SHMD.US,D,20240816,000000,4.055,4.055,4,4,2753,0
+SHMD.US,D,20240819,000000,3.94,4.01,3.92,3.92,16545,0
+SHMD.US,D,20240820,000000,4.03,4.14,3.92,3.945,45386,0
+SHMD.US,D,20240821,000000,4.1,4.1,3.91,3.98,15653,0
+SHMD.US,D,20240822,000000,3.96,4,3.83,3.94,5692,0
+SHMD.US,D,20240823,000000,3.91,4.025,3.9,3.99,14929,0
+SHMD.US,D,20240826,000000,4.07,4.07,3.87,3.94,83738,0
+SHMD.US,D,20240827,000000,3.9,3.95,3.8,3.89,15535,0
+SHMD.US,D,20240828,000000,3.89,3.9,3.8001,3.9,13570,0
+SHMD.US,D,20240829,000000,3.7601,3.86,3.7601,3.86,20896,0
+SHMD.US,D,20240830,000000,3.9,4,3.78,3.78,24466,0
+SHMD.US,D,20240903,000000,3.78,3.97,3.78,3.85,4199,0
+SHMD.US,D,20240904,000000,3.97,3.97,3.85,3.85,5043,0
+SHMD.US,D,20240905,000000,3.78,3.845,3.64,3.7102,39947,0
+SHMD.US,D,20240906,000000,3.8,3.85,3.8,3.81,47110,0
+SHMD.US,D,20240909,000000,3.8,3.8175,3.8,3.8175,19225,0
+SHMD.US,D,20240910,000000,3.85,3.86,3.8,3.8,20115,0
+SHMD.US,D,20240911,000000,3.855,3.87,3.8,3.87,19649,0
+SHMD.US,D,20240912,000000,3.87,3.87,3.67,3.82,36886,0
+SHMD.US,D,20240913,000000,3.79,3.82,3.24,3.735,62325,0
+SHMD.US,D,20240916,000000,3.845,3.845,3.62,3.63,7192,0
+SHMD.US,D,20240917,000000,3.63,3.74,3.56,3.67,7535,0
+SHMD.US,D,20240918,000000,3.71,3.84,3.5799,3.705,29215,0
+SHMD.US,D,20240919,000000,3.8,3.93,3.72,3.835,22924,0
+SHMD.US,D,20240920,000000,3.9,3.9,3.68,3.89,27607,0
+SHMD.US,D,20240923,000000,3.9,3.9,3.735,3.85,53411,0
+SHMD.US,D,20240924,000000,3.86,3.86,3.6,3.62,27732,0
+SHMD.US,D,20240925,000000,3.75,3.75,3.51,3.585,11823,0
+SHMD.US,D,20240926,000000,3.7,3.78,3.55,3.74,27342,0
+SHMD.US,D,20240927,000000,3.77,3.82,3.06,3.36,64782,0
+SHMD.US,D,20240930,000000,3.44,3.68,3.15,3.57,43918,0
+SHMD.US,D,20241001,000000,3.55,3.7,3.49,3.625,70534,0
+SHMD.US,D,20241002,000000,3.7,3.88,3.21,3.385,105732,0
+SHMD.US,D,20241003,000000,3.43,3.43,3,3.31,55169,0
+SHMD.US,D,20241004,000000,3.44,3.68,3.3816,3.53,79075,0
+SHMD.US,D,20241007,000000,3.46,3.6346,3.42,3.435,11806,0
+SHMD.US,D,20241008,000000,3.585,3.615,3.26,3.4285,16647,0
+SHMD.US,D,20241009,000000,3.27,3.4,3.2,3.2,21552,0
+SHMD.US,D,20241010,000000,3.23,3.66,3.13,3.48,49961,0
+SHMD.US,D,20241011,000000,3.39,3.42,3.205,3.31,22487,0
+SHMD.US,D,20241014,000000,3.42,3.47,3.32,3.46,9773,0
+SHMD.US,D,20241015,000000,3.43,3.52,3.28,3.35,14362,0
+SHMD.US,D,20241016,000000,3.21,3.21,3.13,3.15,24471,0
+SHMD.US,D,20241017,000000,3.25,3.25,2.76,2.79,61719,0
+SHMD.US,D,20241018,000000,2.9,3.48,2.84,3.29,52856,0
+SHMD.US,D,20241021,000000,3.33,3.35,3,3,11138,0
+SHMD.US,D,20241022,000000,3.03,3.09,2.95,2.96,6974,0
+SHMD.US,D,20241023,000000,3,3.08,2.81,3.08,7476,0
+SHMD.US,D,20241024,000000,3.08,3.2806,2.82,2.82,33565,0
+SHMD.US,D,20241025,000000,2.95,3.03,2.82,2.91,14455,0
+SHMD.US,D,20241028,000000,3,3,2.85,2.87,10726,0
+SHMD.US,D,20241029,000000,2.9,3.1,2.89,2.92,29225,0
+SHMD.US,D,20241030,000000,2.86,3.01,2.8,2.8,11688,0
+SHMD.US,D,20241031,000000,2.81,2.9,2.81,2.9,2477,0
+SHMD.US,D,20241101,000000,2.81,2.94,2.81,2.87,5431,0
+SHMD.US,D,20241104,000000,2.86,3.03,2.8,2.81,20979,0
+SHMD.US,D,20241105,000000,2.86,3,2.76,2.76,13582,0
+SHMD.US,D,20241106,000000,2.94,3,2.8,2.83,8192,0
+SHMD.US,D,20241107,000000,2.94,2.99,2.5,2.72,73761,0
+SHMD.US,D,20241108,000000,2.73,2.89,2.5,2.67,26311,0
+SHMD.US,D,20241111,000000,2.62,2.87,2.38,2.48,46310,0
+SHMD.US,D,20241112,000000,2.54,2.79,2.5,2.79,32093,0
+SHMD.US,D,20241113,000000,2.76,2.76,2.6,2.6,30892,0
+SHMD.US,D,20241114,000000,2.6,2.74,2.6,2.6,69551,0
+SHMD.US,D,20241115,000000,2.6,2.82,2.6,2.79,56422,0
+SHMD.US,D,20241118,000000,2.85,2.93,2.6,2.61,33149,0
+SHMD.US,D,20241119,000000,2.62,3.01,2.39,2.51,76486,0
+SHMD.US,D,20241120,000000,2.52,2.9205,2.28,2.39,45518,0
+SHMD.US,D,20241121,000000,2.39,2.6,2.25,2.54,24076,0
+SHMD.US,D,20241122,000000,2.5,2.67,2.29,2.48,19444,0
+SHMD.US,D,20241125,000000,2.6,2.7201,2.25,2.4,51139,0
+SHMD.US,D,20241126,000000,2.4101,2.44,2.18,2.38,46259,0
+SHMD.US,D,20241127,000000,2.46,2.63,2.25,2.32,41644,0
+SHMD.US,D,20241129,000000,2.3,2.45,2.26,2.3,28736,0
+SHMD.US,D,20241202,000000,2.32,2.42,2.1001,2.35,54711,0
+SHMD.US,D,20241203,000000,2.3,2.4899,2.12,2.43,62198,0
+SHMD.US,D,20241204,000000,2.42,2.46,2.35,2.35,27892,0
+SHMD.US,D,20241205,000000,2.36,2.3977,2.12,2.2,45158,0
+SHMD.US,D,20241206,000000,2.17,2.65,1.98,2.49,41449,0
+SHMD.US,D,20241209,000000,2.47,2.69,2.22,2.5,60252,0
+SHMD.US,D,20241210,000000,2.45,3.03,2.45,2.98,119926,0
+SHMD.US,D,20241211,000000,3.07,3.475,2.855,3.3,115637,0
+SHMD.US,D,20241212,000000,3.3,3.48,2.95,3.25,73420,0
+SHMD.US,D,20241213,000000,3.25,3.5,2.97,3.23,60866,0
+SHMD.US,D,20241216,000000,3.25,3.44,3.11,3.27,104752,0
+SHMD.US,D,20241217,000000,3.23,3.3,3.01,3.1,48955,0
+SHMD.US,D,20241218,000000,3.1,3.37,3.1,3.21,32998,0
+SHMD.US,D,20241219,000000,3.26,3.45,3.16,3.21,71757,0
+SHMD.US,D,20241220,000000,3.2,3.41,2.92,3.32,52108,0
+SHMD.US,D,20241223,000000,3.3,3.44,3.235,3.33,27678,0
+SHMD.US,D,20241224,000000,3.33,3.5,3.33,3.41,14054,0
+SHMD.US,D,20241226,000000,3.38,3.6,3.16,3.23,76428,0
+SHMD.US,D,20241227,000000,3.26,3.3699,2.92,3.14,109428,0
+SHMD.US,D,20241230,000000,2.96,3.1532,2.72,2.97,49304,0
+SHMD.US,D,20241231,000000,2.95,3.19,2.95,3.08,21232,0
+SHMD.US,D,20250102,000000,3.21,3.21,2.95,3.09,33618,0
+SHMD.US,D,20250103,000000,3.1,3.2099,2.82,3.01,76134,0
+SHMD.US,D,20250106,000000,3.02,3.02,2.81,2.89,60794,0
+SHMD.US,D,20250107,000000,2.9,3.06,2.82,2.88,17431,0
+SHMD.US,D,20250108,000000,2.81,2.99,2.75,2.76,27331,0
+SHMD.US,D,20250110,000000,2.77,2.8887,2.56,2.71,54762,0
+SHMD.US,D,20250113,000000,2.7,2.824,2.2701,2.47,86786,0
+SHMD.US,D,20250114,000000,2.65,2.7099,2.417,2.58,19845,0
+SHMD.US,D,20250115,000000,2.6,2.63,2.26,2.39,48157,0
+SHMD.US,D,20250116,000000,2.5,2.6,2.26,2.42,29796,0
+SHMD.US,D,20250117,000000,2.44,2.53,2.35,2.47,22838,0
+SHMD.US,D,20250121,000000,2.43,2.55,2.31,2.4,38910,0
+SHMD.US,D,20250122,000000,2.4,2.43,2.26,2.298,36741,0
+SHMD.US,D,20250123,000000,2.35,2.35,2.07,2.25,52746,0
+SHMD.US,D,20250124,000000,2.2,2.27,2.02,2.16,40441,0
+SHMD.US,D,20250127,000000,2.2,2.24,1.96,1.99,44629,0
+SHMD.US,D,20250128,000000,2.1,2.1,1.8601,1.99,27647,0
+SHMD.US,D,20250129,000000,2,2.05,1.955,1.98,46762,0
+SHMD.US,D,20250130,000000,2.1,2.1099,1.98,2,287063,0
+SHMD.US,D,20250131,000000,2.05,2.075,1.97,1.9906,37292,0
+SHMD.US,D,20250203,000000,2.01,2.03,1.95,1.99,15092,0
+SHMD.US,D,20250204,000000,1.98,2.3,1.9,2.28,85898,0
+SHMD.US,D,20250205,000000,2.29,2.29,2.08,2.1,61426,0
+SHMD.US,D,20250206,000000,2.1,2.15,1.9573,2.07,70178,0
+SHMD.US,D,20250207,000000,2.1501,2.26,1.97,2.26,35235,0
+SHMD.US,D,20250210,000000,2.19,2.26,2.11,2.26,12509,0
+SHMD.US,D,20250211,000000,2.33,2.59,2.2,2.59,135866,0
+SHMD.US,D,20250212,000000,2.52,3.165,2.51,2.99,110956,0
+SHMD.US,D,20250213,000000,3.02,3.16,3.01,3.01,45119,0
+SHMD.US,D,20250214,000000,3.05,3.2,2.735,3.05,84458,0
+SHMD.US,D,20250218,000000,3.14,3.245,2.98,3.2,15260,0
+SHMD.US,D,20250219,000000,3.09,3.3869,3.09,3.35,15284,0
+SHMD.US,D,20250220,000000,3.31,3.4435,3.1,3.11,42495,0
+SHMD.US,D,20250221,000000,3.07,3.25,2.51,2.66,68252,0
+SHMD.US,D,20250224,000000,2.71,2.77,2.585,2.69,25648,0
+SHMD.US,D,20250225,000000,2.74,2.93,2.55,2.79,78280,0
+SHMD.US,D,20250226,000000,2.75,2.81,2.55,2.7,10530,0
+SHMD.US,D,20250227,000000,2.91,2.91,2.55,2.63,34485,0
+SHMD.US,D,20250228,000000,2.73,2.75,2.42,2.6,41844,0
+SHMD.US,D,20250303,000000,2.73,2.75,2.49,2.54,29927,0
+SHMD.US,D,20250304,000000,2.48,2.66,2.3905,2.53,80175,0
+SHMD.US,D,20250305,000000,2.55,2.66,2.45,2.66,40900,0
+SHMD.US,D,20250306,000000,2.8744,2.8744,2.39,2.44,36267,0
+SHMD.US,D,20250307,000000,2.64,2.64,2.45,2.54,14887,0
+SHMD.US,D,20250310,000000,2.4,2.48,2.2,2.32,67514,0
+SHMD.US,D,20250311,000000,2.39,2.65,2.295,2.46,59217,0
+SHMD.US,D,20250312,000000,2.48,2.84,2.43,2.6,41187,0
+SHMD.US,D,20250313,000000,2.65,2.7,2.47,2.68,11839,0
+SHMD.US,D,20250314,000000,2.63,2.98,2.56,2.83,45878,0
+SHMD.US,D,20250317,000000,2.92,3.21,2.745,2.81,18051,0
+SHMD.US,D,20250318,000000,2.83,2.87,2.72,2.85,5526,0
+SHMD.US,D,20250319,000000,2.89,3.0199,2.74,3.01,44410,0
+SHMD.US,D,20250320,000000,2.95,3.1,2.7847,2.97,23645,0
+SHMD.US,D,20250321,000000,2.925,3.02,2.88,2.95,10042,0
+SHMD.US,D,20250324,000000,3.11,3.25,2.9,3.25,141667,0
+SHMD.US,D,20250325,000000,3.19,3.52,3.17,3.45,46688,0
+SHMD.US,D,20250326,000000,3.3,3.43,3.2,3.43,25005,0
+SHMD.US,D,20250327,000000,3.37,3.45,3.23,3.42,16047,0
+SHMD.US,D,20250328,000000,3.41,3.58,3.25,3.58,91995,0
+SHMD.US,D,20250331,000000,3.5,3.96,3.22,3.96,50655,0
+SHMD.US,D,20250401,000000,3.9,3.938,3.75,3.75,31616,0
+SHMD.US,D,20250402,000000,3.64,3.99,3.4,3.8,25754,0
+SHMD.US,D,20250403,000000,3.8,3.87,3.05,3.2,50362,0
+SHMD.US,D,20250404,000000,3.24,3.5,2.91,3.25,13190,0
+SHMD.US,D,20250407,000000,3.06,3.5583,2.87,3.26,53394,0
+SHMD.US,D,20250408,000000,3.48,3.48,2.94,3.135,19547,0
+SHMD.US,D,20250409,000000,3.08,3.11,2.7,3.11,62851,0
+SHMD.US,D,20250410,000000,3.42,3.42,2.55,3,25373,0
+SHMD.US,D,20250411,000000,2.91,2.98,2.73,2.85,25280,0
+SHMD.US,D,20250414,000000,2.977,3.1399,2.66,3.05,64753,0
+SHMD.US,D,20250415,000000,3.18,3.345,3.03,3.15,28785,0
+SHMD.US,D,20250416,000000,3.28,3.34,3,3.15,37582,0
+SHMD.US,D,20250417,000000,3.06,3.19,2.885,2.91,31054,0
+SHMD.US,D,20250421,000000,2.98,3.02,2.91,2.93,1403,0
+SHMD.US,D,20250422,000000,2.92,3.18,2.92,3,4117,0
+SHMD.US,D,20250423,000000,2.96,3.475,2.92,3.35,34159,0
+SHMD.US,D,20250424,000000,3.5,3.74,3.5,3.655,8239,0
+SHMD.US,D,20250425,000000,3.66,3.94,3.6,3.64,29365,0
+SHMD.US,D,20250428,000000,3.71,3.96,3.6,3.65,17580,0
+SHMD.US,D,20250429,000000,3.67,3.96,3.43,3.84,26869,0
+SHMD.US,D,20250430,000000,3.82,4.3645,3.82,4.05,71900,0
+SHMD.US,D,20250501,000000,3.97,4.2,3.84,4.03,39407,0
+SHMD.US,D,20250502,000000,3.96,4.02,3.62,4,4727,0
+SHMD.US,D,20250505,000000,4.4,4.4,3.935,4.11,18281,0
+SHMD.US,D,20250506,000000,4.03,4.2,3.7,4.13,23399,0
+SHMD.US,D,20250507,000000,4.18,4.18,3.62,3.62,29470,0
+SHMD.US,D,20250508,000000,3.68,3.91,3.215,3.3,34876,0
+SHMD.US,D,20250509,000000,3.45,3.715,3.125,3.46,10128,0
+SHMD.US,D,20250512,000000,3.49,3.49,3.222,3.222,5657,0
+SHMD.US,D,20250513,000000,3.11,3.2,3.08,3.2,4377,0
+SHMD.US,D,20250514,000000,3.1,3.25,2.92,2.96,20006,0
+SHMD.US,D,20250515,000000,3.05,3.1537,2.96,2.97,5263,0
+SHMD.US,D,20250516,000000,2.93,3.05,2.66,2.87,24810,0
+SHMD.US,D,20250519,000000,2.91,3.17,2.49,2.572,26882,0
+SHMD.US,D,20250520,000000,2.6,3.18,2.485,2.872,42396,0
+SHMD.US,D,20250521,000000,2.81,3.1,2.73,2.85,13813,0
+SHMD.US,D,20250522,000000,3.03,3.2,2.97,2.985,30318,0
+SHMD.US,D,20250523,000000,3.01,3.09,2.96,3.05,8224,0
+SHMD.US,D,20250527,000000,3.11,3.11,2.89,2.99,18225,0
+SHMD.US,D,20250528,000000,2.87,2.99,2.6842,2.81,29258,0
+SHMD.US,D,20250529,000000,2.9,3,2.7201,2.98,33719,0
+SHMD.US,D,20250530,000000,2.87,2.95,2.76,2.76,5835,0
+SHMD.US,D,20250602,000000,2.815,2.87,2.47,2.52,35375,0
+SHMD.US,D,20250603,000000,2.49,2.64,2.33,2.524,134540,0
+SHMD.US,D,20250604,000000,2.57,2.58,2.35,2.41,26928,0
+SHMD.US,D,20250605,000000,2.49,2.75,2.4133,2.645,19725,0
+SHMD.US,D,20250606,000000,2.55,2.87,2.55,2.79,16583,0
+SHMD.US,D,20250609,000000,2.69,2.715,2.68,2.689,2993,0
+SHMD.US,D,20250610,000000,2.825,2.97,2.6524,2.75,12831,0
+SHMD.US,D,20250611,000000,2.75,2.7549,2.65,2.6701,8006,0
+SHMD.US,D,20250612,000000,2.74,2.75,2.6463,2.74,4363,0
+SHMD.US,D,20250613,000000,2.73,2.73,2.6511,2.67,2855,0
+SHMD.US,D,20250616,000000,2.73,2.8899,2.65,2.755,5749,0
+SHMD.US,D,20250617,000000,2.74,2.8409,2.62,2.66,26760,0
+SHMD.US,D,20250618,000000,2.7726,2.81,2.67,2.735,4037,0
+SHMD.US,D,20250620,000000,2.76,2.8,2.65,2.702,44991,0
+SHMD.US,D,20250623,000000,2.7,2.8382,2.66,2.68,24868,0
+SHMD.US,D,20250624,000000,2.67,2.775,2.66,2.66,14995,0
+SHMD.US,D,20250625,000000,2.775,2.775,2.73,2.73,1938,0
+SHMD.US,D,20250626,000000,2.77,2.96,2.66,2.7604,55056,0
+SHMD.US,D,20250627,000000,2.72,2.77,2.62,2.62,35438,0
+SHMD.US,D,20250630,000000,2.695,2.8576,2.66,2.77,6466,0
+SHMD.US,D,20250701,000000,2.805,2.98,2.64,2.64,8806,0
+SHMD.US,D,20250702,000000,2.805,2.9096,2.72,2.79,28216,0
+SHMD.US,D,20250703,000000,2.81,2.81,2.69,2.69,9806,0
+SHMD.US,D,20250707,000000,2.71,3.41,2.71,3.41,176072,0
+SHMD.US,D,20250708,000000,3.22,3.5,3.15,3.22,33473,0
+SHMD.US,D,20250709,000000,3.255,3.45,2.98,2.98,13908,0
+SHMD.US,D,20250710,000000,3.1,3.11,2.75,2.98,63422,0
+SHMD.US,D,20250711,000000,2.89,3.19,2.89,3.14,18690,0
+SHMD.US,D,20250714,000000,3.14,3.1564,2.91,2.99,44716,0
+SHMD.US,D,20250715,000000,3.07,3.105,2.96,3.024,10261,0
+SHMD.US,D,20250716,000000,3.12,3.15,3.08,3.08,8146,0
+SHMD.US,D,20250717,000000,3.09,3.09,2.9,3.04,14100,0
+SHMD.US,D,20250718,000000,2.98,2.98,2.97,2.97,2027,0
+SHMD.US,D,20250721,000000,2.9659,2.9659,2.7548,2.85,28664,0
+SHMD.US,D,20250722,000000,2.8,2.81,2.7364,2.7364,7055,0
+SHMD.US,D,20250723,000000,2.69,2.7,2.68,2.7,5398,0
+SHMD.US,D,20250724,000000,2.76,2.89,2.66,2.75,18083,0
+SHMD.US,D,20250725,000000,2.73,2.77,2.6601,2.7028,12483,0
+SHMD.US,D,20250728,000000,2.75,2.75,2.66,2.66,4290,0
+SHMD.US,D,20250729,000000,2.716,2.7399,2.7,2.7,14043,0
+SHMD.US,D,20250730,000000,2.74,2.7843,2.65,2.68,9772,0
+SHMD.US,D,20250731,000000,2.75,2.8,2.75,2.8,4737,0
+SHMD.US,D,20250801,000000,2.9019,3.04,2.8,2.82,25557,0
+SHMD.US,D,20250804,000000,2.82,2.8599,2.77,2.83,7538,0
+SHMD.US,D,20250805,000000,2.8,2.8,2.55,2.61,29770,0
+SHMD.US,D,20250806,000000,2.6,2.65,2.54,2.58,43837,0
+SHMD.US,D,20250807,000000,2.55,2.75,2.55,2.58,18520,0
+SHMD.US,D,20250808,000000,2.58,2.675,2.58,2.65,8813,0
+SHMD.US,D,20250811,000000,2.74,2.7438,2.56,2.68,12705,0
+SHMD.US,D,20250812,000000,2.6311,2.735,2.6,2.62,4776,0
+SHMD.US,D,20250813,000000,2.55,2.6899,2.55,2.6,5398,0
+SHMD.US,D,20250814,000000,2.55,2.82,2.38,2.58,23777,0
+SHMD.US,D,20250815,000000,2.675,2.7663,2.55,2.56,7274,0
+SHMD.US,D,20250818,000000,2.57,2.6858,2.41,2.56,8694,0
+SHMD.US,D,20250819,000000,2.55,2.6899,2.55,2.6,12827,0
+SHMD.US,D,20250820,000000,2.55,2.65,2.49,2.6173,5660,0
+SHMD.US,D,20250821,000000,2.565,2.6374,2.545,2.6374,3472,0
+SHMD.US,D,20250822,000000,2.5,2.7773,2.5,2.53,52322,0
+SHMD.US,D,20250825,000000,2.62,2.75,2.56,2.73,57056,0
+SHMD.US,D,20250826,000000,2.66,2.75,2.58,2.75,3090,0
+SHMD.US,D,20250827,000000,2.67,2.78,2.52,2.64,27183,0
+SHMD.US,D,20250828,000000,2.62,2.6906,2.62,2.63,866,0
+SHMD.US,D,20250829,000000,2.665,2.69,2.64,2.6738,11413,0
+SHMD.US,D,20250902,000000,2.69,2.69,2.54,2.5778,12168,0
+SHMD.US,D,20250903,000000,2.55,2.68,2.4801,2.4801,13836,0
+SHMD.US,D,20250904,000000,2.535,2.535,2.4,2.41,20832,0
+SHMD.US,D,20250905,000000,2.43,2.73,2.3,2.37,68382,0
+SHMD.US,D,20250908,000000,2.28,2.4,2.03,2.15,87898,0
+SHMD.US,D,20250909,000000,2.15,2.3618,2.14,2.22,18936,0
+SHMD.US,D,20250910,000000,2.12,2.39,2.1117,2.195,26868,0
+SHMD.US,D,20250911,000000,2.17,2.48,2.17,2.2,108926,0
+SHMD.US,D,20250912,000000,2.21,2.27,2.07,2.1,27286,0
+SHMD.US,D,20250915,000000,2.15,2.2,2.1,2.2,12914,0
+SHMD.US,D,20250916,000000,2.13,2.1816,2,2.1816,45101,0
+SHMD.US,D,20250917,000000,2.14,2.32,2.07,2.2195,41580,0
+SHMD.US,D,20250918,000000,2.1194,2.47,2.1194,2.375,33705,0
+SHMD.US,D,20250919,000000,2.51,2.71,2.385,2.57,55305,0
+SHMD.US,D,20250922,000000,2.58,3.0994,2.57,3.025,68698,0
+SHMD.US,D,20250923,000000,3.22,3.22,2.78,2.81,106057,0
+SHMD.US,D,20250924,000000,2.87,3.0295,2.61,2.7635,94562,0
+SHMD.US,D,20250925,000000,2.75,3.08,2.68,2.95,35145,0
+SHMD.US,D,20250926,000000,3.07,3.4799,3.05,3.2795,80320,0
+SHMD.US,D,20250929,000000,3.17,3.17,3,3.1,28155,0
+SHMD.US,D,20250930,000000,3.12,3.25,2.8,2.825,55250,0
+SHMD.US,D,20251001,000000,2.72,3.1099,2.72,2.9,33561,0
+SHMD.US,D,20251002,000000,3,3.1047,2.78,2.89,12709,0
+SHMD.US,D,20251003,000000,2.89,3.1,2.8423,3.04,19437,0
+SHMD.US,D,20251006,000000,3.09,3.29,2.52,2.73,175943,0
+SHMD.US,D,20251007,000000,2.72,2.9536,2.33,2.71,96004,0
+SHMD.US,D,20251008,000000,2.72,3.3399,2.32,2.5,178150,0
+SHMD.US,D,20251009,000000,2.65,2.7,2.33,2.55,37426,0
+SHMD.US,D,20251010,000000,2.5016,2.69,2.44,2.63,31582,0
+SHMD.US,D,20251013,000000,2.6,2.6,2.44,2.55,16765,0
+SHMD.US,D,20251014,000000,2.51,3.2,2.4,3.13,173726,0
+SHMD.US,D,20251015,000000,3.09,4.1,3.0048,4,348827,0
+SHMD.US,D,20251016,000000,3.86,4.1,3.61,3.63,110123,0
+SHMD.US,D,20251017,000000,3.58,4.5,3.58,4.16,114644,0
+SHMD.US,D,20251020,000000,4.25,4.2835,3.8825,4.11,61408,0
+SHMD.US,D,20251021,000000,4.06,4.15,3.5,4.03,189448,0
+SHMD.US,D,20251022,000000,4.19,4.6899,3.4501,3.88,9354477,0
+SHMD.US,D,20251023,000000,3.55,4.13,3.55,3.83,208631,0
+SHMD.US,D,20251024,000000,3.83,4.26,3.7,3.9,256428,0
+SHMD.US,D,20251027,000000,3.67,4.21,3.67,4.14,178829,0
+SHMD.US,D,20251028,000000,4.02,4.32,3.9,4.19,358082,0
+SHMD.US,D,20251029,000000,4.03,4.1442,3.94,4,85072,0
+SHMD.US,D,20251030,000000,3.97,4.14,3.865,4.055,40927,0
+SHMD.US,D,20251031,000000,4.03,4.42,3.9,4.4,155152,0
+SHMD.US,D,20251103,000000,4.34,5.28,4.1028,5.05,311921,0
+SHMD.US,D,20251104,000000,4.62,5.105,4.55,4.825,85581,0
+SHMD.US,D,20251105,000000,4.87,5,4.665,4.98,99305,0
+SHMD.US,D,20251106,000000,4.94,5.22,4.85,4.87,57733,0
+SHMD.US,D,20251107,000000,4.81,5.18,4.49,4.96,102963,0
+SHMD.US,D,20251110,000000,5.24,5.95,5.13,5.94,266260,0
+SHMD.US,D,20251111,000000,5.84,6.15,5.15,5.79,125584,0
+SHMD.US,D,20251112,000000,5.98,5.98,5.24,5.65,135597,0
+SHMD.US,D,20251113,000000,6.28,6.7,4.77,4.92,977163,0
+SHMD.US,D,20251114,000000,4.93,6.021,4.72,5.49,580881,0
+SHMD.US,D,20251117,000000,5.76,6.1,3.9,4.33,1371285,0
+SHMD.US,D,20251118,000000,4.22,4.31,3.59,3.76,411707,0
+SHMD.US,D,20251119,000000,3.85,4.31,3.78,4.14,198804,0
+SHMD.US,D,20251120,000000,4.22,4.6399,3.79,3.87,229808,0
+SHMD.US,D,20251121,000000,3.85,4.32,3.705,4.15,258042,0
+SHMD.US,D,20251124,000000,4.18,4.32,3.5401,3.82,179188,0
+SHMD.US,D,20251125,000000,3.8,4.29,3.72,4.13,167194,0
+SHMD.US,D,20251126,000000,4.2,4.61,4.09,4.61,139648,0
+SHMD.US,D,20251128,000000,4.59,5,4.55,4.85,53593,0
+SHMD.US,D,20251201,000000,4.73,4.895,4.5001,4.65,54533,0
+SHMD.US,D,20251202,000000,4.65,5.25,4.549,5.12,293071,0
+SHMD.US,D,20251203,000000,5.1,5.1,4.49,4.75,142373,0
+SHMD.US,D,20251204,000000,4.8,5.2599,4.05,5.12,226744,0
+SHMD.US,D,20251205,000000,5.12,5.45,4.61,4.67,94863,0
+SHMD.US,D,20251208,000000,4.66,5.0557,4.41,4.69,117570,0
+SHMD.US,D,20251209,000000,4.65,5.02,4.39,4.84,121079,0
+SHMD.US,D,20251210,000000,4.69,5,4.63,4.77,76588,0
+SHMD.US,D,20251211,000000,4.81,5.35,4.692,5.18,223981,0
+SHMD.US,D,20251212,000000,5.31,5.47,4.79,5.14,175530,0
+SHMD.US,D,20251215,000000,5.23,5.27,4.8,5.04,141729,0
+SHMD.US,D,20251216,000000,5.01,5.11,4.7,4.72,56407,0
+SHMD.US,D,20251217,000000,4.71,5.095,3.87,4.33,570293,0
+SHMD.US,D,20251218,000000,4.16,4.595,4.15,4.31,175863,0
+SHMD.US,D,20251219,000000,4.39,5.1569,4.39,5.07,340837,0
+SHMD.US,D,20251222,000000,5.16,5.4,4.91,4.95,164708,0
+SHMD.US,D,20251223,000000,4.93,5.1363,4.7,4.97,91027,0
+SHMD.US,D,20251224,000000,4.93,5.13,4.72,5.02,42077,0
+SHMD.US,D,20251226,000000,5.33,6.5198,5.33,5.86,1019434,0
+SHMD.US,D,20251229,000000,5.76,6.235,5.28,6.16,383251,0
+SHMD.US,D,20251230,000000,6.06,6.49,6,6.23,180349,0
+SHMD.US,D,20251231,000000,6.39,6.71,6.172,6.195,219257,0
+SHMD.US,D,20260102,000000,6.48,7.6,6.335,7.5,950641,0
+SHMD.US,D,20260105,000000,7.51,8,7.2,7.66,784998,0
+SHMD.US,D,20260106,000000,7.75,7.75,6.8,7.3,394666,0
+SHMD.US,D,20260107,000000,7.3,8,7,7.5,400432,0
+SHMD.US,D,20260108,000000,7.37,9,7,8.3,858862,0
+SHMD.US,D,20260109,000000,8.37,9.08,8.11,8.57,423579,0
+SHMD.US,D,20260112,000000,8.59,8.75,7.35,7.64,484722,0
+SHMD.US,D,20260113,000000,7.6,8.3782,7.38,7.94,456678,0
+SHMD.US,D,20260114,000000,7.76,7.9834,7.33,7.39,253743,0
+SHMD.US,D,20260115,000000,7.59,8.04,7.47,7.72,216079,0
+SHMD.US,D,20260116,000000,7.71,8.39,7.5,8.28,241061,0
+SHMD.US,D,20260120,000000,8.08,9.55,7.96,9.19,847456,0
+SHMD.US,D,20260121,000000,9.2,9.98,8.03,8.49,992310,0
+SHMD.US,D,20260122,000000,9.17,9.22,8.0797,8.69,845568,0
+SHMD.US,D,20260123,000000,8.75,8.825,8.07,8.195,333311,0
+SHMD.US,D,20260126,000000,8,8.49,7.59,8.16,433456,0
+SHMD.US,D,20260127,000000,8.2,8.69,7.87,8.66,240625,0
+SHMD.US,D,20260128,000000,9,9.31,8.326,9.02,440206,0
+SHMD.US,D,20260129,000000,9.2,9.31,8.18,8.86,245036,0
+SHMD.US,D,20260130,000000,8.85,9.3,8.53,9.02,305318,0
+SHMD.US,D,20260202,000000,9.08,10.56,9.06,9.87,636290,0
+SHMD.US,D,20260203,000000,10.25,10.3,9.05,9.62,348460,0
+SHMD.US,D,20260204,000000,9.67,9.6958,8.4001,9.38,439344,0
+SHMD.US,D,20260205,000000,9.07,9.9999,8.51,9.09,469581,0
+SHMD.US,D,20260206,000000,9.26,10.65,9.26,10.42,549617,0
+SHMD.US,D,20260209,000000,10.4,10.49,9.63,9.91,272487,0
+SHMD.US,D,20260210,000000,9.95,10.25,9.44,9.78,136289,0
+SHMD.US,D,20260211,000000,10.1,10.1,9.1256,9.64,169815,0
+SHMD.US,D,20260212,000000,9.66,9.66,7.77,8.69,668708,0
+SHMD.US,D,20260213,000000,8.54,9.15,7.34,7.55,706533,0
+SHMD.US,D,20260217,000000,7.55,8.2,7.035,8.07,442327,0
+SHMD.US,D,20260218,000000,7.965,8.0145,6.82,7.31,405799,0
diff --git a/daily/us/nasdaq stocks/2/shmdw.us.txt b/daily/us/nasdaq stocks/2/shmdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..616871786864c88f1b623db9db4f9281e5a5483a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shmdw.us.txt	
@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHMDW.US,D,20240502,000000,0.3,0.3,0.21,0.2475,83835,0
+SHMDW.US,D,20240503,000000,0.26,0.26,0.16,0.23,104224,0
+SHMDW.US,D,20240506,000000,0.24,0.25,0.22,0.24,602755,0
+SHMDW.US,D,20240507,000000,0.25,0.25,0.22,0.22,106610,0
+SHMDW.US,D,20240508,000000,0.2398,0.245,0.23,0.23,42628,0
+SHMDW.US,D,20240509,000000,0.23,0.25,0.1801,0.2499,697731,0
+SHMDW.US,D,20240510,000000,0.2475,0.2675,0.23,0.25,144483,0
+SHMDW.US,D,20240513,000000,0.25,0.25,0.24,0.24,8540,0
+SHMDW.US,D,20240514,000000,0.23,0.24,0.23,0.2302,5352,0
+SHMDW.US,D,20240515,000000,0.23,0.2301,0.23,0.23,9000,0
+SHMDW.US,D,20240516,000000,0.24,0.25,0.24,0.25,28640,0
+SHMDW.US,D,20240517,000000,0.2497,0.25,0.22,0.25,127700,0
+SHMDW.US,D,20240520,000000,0.26,0.26,0.2599,0.26,37608,0
+SHMDW.US,D,20240521,000000,0.2499,0.26,0.2499,0.2599,98813,0
+SHMDW.US,D,20240522,000000,0.25,0.255,0.24,0.25,15143,0
+SHMDW.US,D,20240523,000000,0.24,0.35,0.22,0.33856,319453,0
+SHMDW.US,D,20240524,000000,0.327499,0.3975,0.327499,0.3779,183388,0
+SHMDW.US,D,20240528,000000,0.38,0.5156,0.38,0.39,139353,0
+SHMDW.US,D,20240529,000000,0.4,0.4,0.39,0.39,15826,0
+SHMDW.US,D,20240530,000000,0.4,0.4,0.38,0.38,8601,0
+SHMDW.US,D,20240531,000000,0.4,0.43,0.4,0.405,46023,0
+SHMDW.US,D,20240603,000000,0.4,0.4,0.385441,0.385441,55917,0
+SHMDW.US,D,20240604,000000,0.39,0.45,0.389899,0.449,420598,0
+SHMDW.US,D,20240605,000000,0.489,0.5656,0.48,0.48,436743,0
+SHMDW.US,D,20240606,000000,0.48,0.5,0.45,0.46,241885,0
+SHMDW.US,D,20240607,000000,0.5,0.5,0.47,0.4975,118187,0
+SHMDW.US,D,20240610,000000,0.51,0.52,0.48,0.495,50947,0
+SHMDW.US,D,20240611,000000,0.5152,0.52,0.48,0.485,189239,0
+SHMDW.US,D,20240612,000000,0.5,0.5,0.432,0.47,156522,0
+SHMDW.US,D,20240613,000000,0.4455,0.45,0.428,0.44,78123,0
+SHMDW.US,D,20240617,000000,0.44,0.45,0.4266,0.45,26104,0
+SHMDW.US,D,20240618,000000,0.45,0.45,0.45,0.45,533,0
+SHMDW.US,D,20240620,000000,0.4455,0.4805,0.43,0.43,50339,0
+SHMDW.US,D,20240621,000000,0.4381,0.4399,0.4049,0.413,1279,0
+SHMDW.US,D,20240624,000000,0.4395,0.555,0.424249,0.445,373673,0
+SHMDW.US,D,20240625,000000,0.44,0.45,0.425,0.4448,264079,0
+SHMDW.US,D,20240626,000000,0.44,0.45,0.4349,0.4349,172127,0
+SHMDW.US,D,20240627,000000,0.4349,0.44,0.41,0.41,8746,0
+SHMDW.US,D,20240628,000000,0.44,0.4545,0.44,0.45,53971,0
+SHMDW.US,D,20240701,000000,0.44,0.44,0.44,0.44,407,0
+SHMDW.US,D,20240702,000000,0.42,0.45,0.42,0.45,6804,0
+SHMDW.US,D,20240703,000000,0.44,0.55,0.44,0.55,104129,0
+SHMDW.US,D,20240705,000000,0.492625,0.4955,0.4115,0.4499,25846,0
+SHMDW.US,D,20240708,000000,0.45,0.45,0.42,0.44,25612,0
+SHMDW.US,D,20240709,000000,0.4343,0.44,0.4299,0.44,6187,0
+SHMDW.US,D,20240710,000000,0.44,0.44,0.4398,0.4398,48343,0
+SHMDW.US,D,20240711,000000,0.5,0.6465,0.49,0.58,351025,0
+SHMDW.US,D,20240712,000000,0.6,0.6,0.54,0.5679,97451,0
+SHMDW.US,D,20240715,000000,0.575,0.575,0.56464,0.5749,14624,0
+SHMDW.US,D,20240716,000000,0.575,0.575,0.565,0.56995,52920,0
+SHMDW.US,D,20240717,000000,0.56,0.56,0.5,0.54,29361,0
+SHMDW.US,D,20240718,000000,0.5091,0.51,0.48,0.48,19728,0
+SHMDW.US,D,20240719,000000,0.4898,0.55,0.48,0.5499,7392,0
+SHMDW.US,D,20240722,000000,0.55,0.55,0.47,0.4999,90614,0
+SHMDW.US,D,20240723,000000,0.5,0.5,0.499751,0.499751,6300,0
+SHMDW.US,D,20240724,000000,0.5,0.5,0.5,0.5,21854,0
+SHMDW.US,D,20240725,000000,0.5,0.5,0.496625,0.4999,34543,0
+SHMDW.US,D,20240726,000000,0.5,0.5,0.48,0.495,2336,0
+SHMDW.US,D,20240729,000000,0.4999,0.5,0.49,0.4999,4966,0
+SHMDW.US,D,20240730,000000,0.499,0.499,0.47,0.495,6310,0
+SHMDW.US,D,20240731,000000,0.48,0.49,0.47,0.49,9625,0
+SHMDW.US,D,20240801,000000,0.47,0.4747,0.46,0.4708,2224,0
+SHMDW.US,D,20240802,000000,0.46,0.47,0.445,0.4525,15011,0
+SHMDW.US,D,20240805,000000,0.45,0.4797,0.4398,0.45,748478,0
+SHMDW.US,D,20240806,000000,0.429899,0.4309,0.400101,0.425,128200,0
+SHMDW.US,D,20240807,000000,0.41,0.51115,0.4,0.4748,26247,0
+SHMDW.US,D,20240808,000000,0.4455,0.5082,0.382601,0.4615,3450,0
+SHMDW.US,D,20240809,000000,0.44,0.45,0.4,0.4,1566,0
+SHMDW.US,D,20240812,000000,0.34,0.43,0.34,0.4191,26510,0
+SHMDW.US,D,20240813,000000,0.4,0.4,0.34,0.35,163967,0
+SHMDW.US,D,20240814,000000,0.35,0.36,0.325,0.36,228559,0
+SHMDW.US,D,20240815,000000,0.34,0.36,0.325,0.36,4143,0
+SHMDW.US,D,20240816,000000,0.3125,0.399,0.29,0.399,91989,0
+SHMDW.US,D,20240819,000000,0.37,0.3701,0.29,0.3,124850,0
+SHMDW.US,D,20240820,000000,0.3,0.35,0.297,0.35,17006,0
+SHMDW.US,D,20240821,000000,0.277,0.3465,0.277,0.29,33669,0
+SHMDW.US,D,20240822,000000,0.31,0.33,0.285,0.295,172691,0
+SHMDW.US,D,20240823,000000,0.31,0.33,0.29,0.31,23551,0
+SHMDW.US,D,20240826,000000,0.29,0.3189,0.29,0.3187,58893,0
+SHMDW.US,D,20240827,000000,0.3187,0.3187,0.25,0.27515,251700,0
+SHMDW.US,D,20240828,000000,0.294,0.325,0.294,0.325,4550,0
+SHMDW.US,D,20240829,000000,0.3,0.3001,0.3,0.3001,200,0
+SHMDW.US,D,20240830,000000,0.26,0.3499,0.25,0.3278,49239,0
+SHMDW.US,D,20240904,000000,0.328,0.331072,0.2525,0.32,5180,0
+SHMDW.US,D,20240909,000000,0.3125,0.3125,0.3,0.3,980,0
+SHMDW.US,D,20240910,000000,0.3,0.3,0.3,0.3,201,0
+SHMDW.US,D,20240911,000000,0.35,0.35,0.2525,0.35,948,0
+SHMDW.US,D,20240912,000000,0.250001,0.3069,0.25,0.3069,636,0
+SHMDW.US,D,20240913,000000,0.275,0.275,0.26,0.26,551,0
+SHMDW.US,D,20240916,000000,0.3,0.3288,0.25,0.26,27221,0
+SHMDW.US,D,20240917,000000,0.299899,0.35,0.28,0.2888,25682,0
+SHMDW.US,D,20240918,000000,0.2929,0.33,0.29,0.32,1250,0
+SHMDW.US,D,20240919,000000,0.3366,0.34,0.2625,0.285,11140,0
+SHMDW.US,D,20240920,000000,0.3,0.37,0.27,0.301,105423,0
+SHMDW.US,D,20240923,000000,0.3,0.31,0.27,0.28,34117,0
+SHMDW.US,D,20240924,000000,0.297,0.297,0.26,0.262,2360,0
+SHMDW.US,D,20240925,000000,0.28,0.37,0.262,0.35,11300,0
+SHMDW.US,D,20240926,000000,0.2996,0.3475,0.2996,0.3001,8101,0
+SHMDW.US,D,20240927,000000,0.28,0.3,0.24,0.24,24947,0
+SHMDW.US,D,20240930,000000,0.28,0.32,0.24,0.32,3687,0
+SHMDW.US,D,20241001,000000,0.34,0.35,0.297,0.3,77417,0
+SHMDW.US,D,20241002,000000,0.2504,0.3001,0.2404,0.29,5919,0
+SHMDW.US,D,20241003,000000,0.2504,0.2675,0.22,0.23,52844,0
+SHMDW.US,D,20241004,000000,0.27,0.27,0.2262,0.263181,15022,0
+SHMDW.US,D,20241007,000000,0.2569,0.2569,0.22,0.2564,1393,0
+SHMDW.US,D,20241008,000000,0.2573,0.259,0.2549,0.259,2943,0
+SHMDW.US,D,20241009,000000,0.26,0.26,0.26,0.26,180,0
+SHMDW.US,D,20241010,000000,0.28,0.29,0.28,0.29,3300,0
+SHMDW.US,D,20241014,000000,0.24,0.24,0.24,0.24,1000,0
+SHMDW.US,D,20241015,000000,0.24,0.3,0.24,0.240101,2618,0
+SHMDW.US,D,20241016,000000,0.22,0.2699,0.2,0.26,104080,0
+SHMDW.US,D,20241017,000000,0.2002,0.2557,0.2,0.25,102213,0
+SHMDW.US,D,20241018,000000,0.2672,0.2672,0.2672,0.2672,1000,0
+SHMDW.US,D,20241021,000000,0.27,0.2701,0.27,0.2701,2592,0
+SHMDW.US,D,20241025,000000,0.22,0.2525,0.22,0.2525,320,0
+SHMDW.US,D,20241030,000000,0.25,0.2775,0.23,0.23,731,0
+SHMDW.US,D,20241031,000000,0.22,0.2775,0.2116,0.2775,1000,0
+SHMDW.US,D,20241105,000000,0.25,0.25,0.25,0.25,200,0
+SHMDW.US,D,20241106,000000,0.225,0.225,0.225,0.225,141,0
+SHMDW.US,D,20241107,000000,0.225,0.2575,0.2116,0.2475,11183,0
+SHMDW.US,D,20241108,000000,0.2575,0.2575,0.24,0.24,3444,0
+SHMDW.US,D,20241111,000000,0.26,0.2643,0.2015,0.2016,15730,0
+SHMDW.US,D,20241112,000000,0.25,0.25,0.25,0.25,5682,0
+SHMDW.US,D,20241114,000000,0.28,0.28,0.28,0.28,278,0
+SHMDW.US,D,20241115,000000,0.2725,0.2784,0.2601,0.2601,5748,0
+SHMDW.US,D,20241118,000000,0.24,0.2414,0.22,0.22,1500,0
+SHMDW.US,D,20241119,000000,0.27,0.27,0.2213,0.25,4928,0
+SHMDW.US,D,20241120,000000,0.2424,0.292399,0.24,0.271838,3763,0
+SHMDW.US,D,20241121,000000,0.23,0.25,0.23,0.25,9426,0
+SHMDW.US,D,20241122,000000,0.2525,0.26,0.23,0.26,2950,0
+SHMDW.US,D,20241125,000000,0.26,0.26,0.26,0.26,100,0
+SHMDW.US,D,20241126,000000,0.23,0.23,0.2006,0.222,34043,0
+SHMDW.US,D,20241127,000000,0.2253,0.24,0.2012,0.2012,29984,0
+SHMDW.US,D,20241202,000000,0.23,0.23,0.2277,0.23,2200,0
+SHMDW.US,D,20241203,000000,0.23,0.2949,0.2025,0.2782,432099,0
+SHMDW.US,D,20241204,000000,0.29,0.29,0.2899,0.29,37912,0
+SHMDW.US,D,20241205,000000,0.28,0.295,0.28,0.28,14386,0
+SHMDW.US,D,20241206,000000,0.28,0.28,0.25,0.279999,42533,0
+SHMDW.US,D,20241209,000000,0.26,0.29,0.25,0.289984,49612,0
+SHMDW.US,D,20241210,000000,0.2962,0.3,0.251,0.3,46355,0
+SHMDW.US,D,20241211,000000,0.3,0.342881,0.3,0.3075,69113,0
+SHMDW.US,D,20241212,000000,0.3395,0.36695,0.3225,0.3225,54562,0
+SHMDW.US,D,20241213,000000,0.3225,0.3796,0.3225,0.37,42732,0
+SHMDW.US,D,20241216,000000,0.3844,0.3844,0.31,0.3125,85582,0
+SHMDW.US,D,20241217,000000,0.3156,0.3156,0.2725,0.2725,8488,0
+SHMDW.US,D,20241218,000000,0.29,0.33,0.26,0.31,10057,0
+SHMDW.US,D,20241219,000000,0.3,0.319925,0.2875,0.2875,12932,0
+SHMDW.US,D,20241220,000000,0.2875,0.3,0.2025,0.3,17183,0
+SHMDW.US,D,20241223,000000,0.3,0.3,0.2525,0.2525,5547,0
+SHMDW.US,D,20241224,000000,0.2725,0.361,0.2672,0.285,9809,0
+SHMDW.US,D,20241226,000000,0.3109,0.3109,0.28,0.28,15570,0
+SHMDW.US,D,20241227,000000,0.29,0.29,0.27,0.27,22351,0
+SHMDW.US,D,20241230,000000,0.2,0.32,0.2,0.27,335455,0
+SHMDW.US,D,20241231,000000,0.2559,0.31,0.22,0.25,50452,0
+SHMDW.US,D,20250102,000000,0.25,0.25,0.25,0.25,2500,0
+SHMDW.US,D,20250103,000000,0.25,0.3,0.22,0.25,80271,0
+SHMDW.US,D,20250106,000000,0.1982,0.25,0.1982,0.25,1576,0
+SHMDW.US,D,20250107,000000,0.22,0.24,0.22,0.24,1300,0
+SHMDW.US,D,20250110,000000,0.2424,0.2424,0.22,0.2302,56113,0
+SHMDW.US,D,20250113,000000,0.23,0.23,0.22,0.22,8386,0
+SHMDW.US,D,20250115,000000,0.235,0.235,0.235,0.235,1160,0
+SHMDW.US,D,20250116,000000,0.22,0.2201,0.22,0.2201,2128,0
+SHMDW.US,D,20250117,000000,0.2488,0.2488,0.2488,0.2488,250,0
+SHMDW.US,D,20250121,000000,0.2301,0.2301,0.22,0.22,2507,0
+SHMDW.US,D,20250122,000000,0.22,0.22,0.22,0.22,3285,0
+SHMDW.US,D,20250123,000000,0.22,0.22,0.22,0.22,5806,0
+SHMDW.US,D,20250124,000000,0.2202,0.2202,0.22,0.22,3934,0
+SHMDW.US,D,20250127,000000,0.22,0.2875,0.22,0.22,23092,0
+SHMDW.US,D,20250128,000000,0.22,0.247433,0.22,0.2438,46360,0
+SHMDW.US,D,20250130,000000,0.2323,0.2323,0.2323,0.2323,3000,0
+SHMDW.US,D,20250131,000000,0.26,0.2875,0.26,0.2875,1500,0
+SHMDW.US,D,20250206,000000,0.2731,0.2767,0.2659,0.2659,3351,0
+SHMDW.US,D,20250211,000000,0.259,0.259,0.259,0.259,388,0
+SHMDW.US,D,20250212,000000,0.2871,0.2925,0.2871,0.2925,905,0
+SHMDW.US,D,20250213,000000,0.3,0.31,0.3,0.31,1000,0
+SHMDW.US,D,20250214,000000,0.26,0.32,0.2348,0.25,3219,0
+SHMDW.US,D,20250218,000000,0.2348,0.2348,0.2348,0.2348,122,0
+SHMDW.US,D,20250220,000000,0.32,0.32,0.235,0.235,13168,0
+SHMDW.US,D,20250224,000000,0.3,0.31,0.23,0.23,1220,0
+SHMDW.US,D,20250225,000000,0.2699,0.3087,0.22,0.225,63851,0
+SHMDW.US,D,20250226,000000,0.23,0.23,0.22,0.22,2036,0
+SHMDW.US,D,20250227,000000,0.32,0.32,0.21,0.21,40631,0
+SHMDW.US,D,20250228,000000,0.27,0.3,0.18,0.25,55604,0
+SHMDW.US,D,20250303,000000,0.21,0.22,0.21,0.22,600,0
+SHMDW.US,D,20250304,000000,0.225,0.2251,0.225,0.2251,420,0
+SHMDW.US,D,20250310,000000,0.2252,0.278,0.2252,0.278,6319,0
+SHMDW.US,D,20250311,000000,0.27,0.27,0.27,0.27,620,0
+SHMDW.US,D,20250313,000000,0.260048,0.261711,0.2255,0.2355,4051,0
+SHMDW.US,D,20250317,000000,0.246,0.2573,0.2252,0.25,2508,0
+SHMDW.US,D,20250318,000000,0.29,0.29,0.26,0.26,5432,0
+SHMDW.US,D,20250319,000000,0.260101,0.2939,0.26,0.28,32133,0
+SHMDW.US,D,20250320,000000,0.2939,0.294,0.28,0.2849,40764,0
+SHMDW.US,D,20250321,000000,0.28,0.28,0.28,0.28,1020,0
+SHMDW.US,D,20250324,000000,0.291,0.33,0.29,0.3261,13253,0
+SHMDW.US,D,20250325,000000,0.27,0.3333,0.27,0.331448,6664,0
+SHMDW.US,D,20250326,000000,0.3489,0.3489,0.3339,0.3339,6000,0
+SHMDW.US,D,20250327,000000,0.3339,0.3339,0.31945,0.31945,431,0
+SHMDW.US,D,20250331,000000,0.34,0.372,0.34,0.371,8353,0
+SHMDW.US,D,20250401,000000,0.341749,0.355,0.341749,0.355,1410,0
+SHMDW.US,D,20250402,000000,0.371,0.371,0.371,0.371,810,0
+SHMDW.US,D,20250404,000000,0.32,0.32,0.305,0.305,7015,0
+SHMDW.US,D,20250407,000000,0.24,0.24,0.24,0.24,1002,0
+SHMDW.US,D,20250408,000000,0.27,0.2875,0.27,0.2875,10000,0
+SHMDW.US,D,20250410,000000,0.25,0.25,0.25,0.25,1000,0
+SHMDW.US,D,20250411,000000,0.24,0.287,0.217001,0.275,11038,0
+SHMDW.US,D,20250414,000000,0.2203,0.2203,0.2203,0.2203,1000,0
+SHMDW.US,D,20250415,000000,0.2747,0.2874,0.2747,0.2874,5100,0
+SHMDW.US,D,20250416,000000,0.29125,0.2925,0.29125,0.2925,2250,0
+SHMDW.US,D,20250417,000000,0.24,0.29,0.2301,0.27,2926,0
+SHMDW.US,D,20250422,000000,0.27,0.27,0.27,0.27,289,0
+SHMDW.US,D,20250423,000000,0.2825,0.3,0.2825,0.289,4400,0
+SHMDW.US,D,20250424,000000,0.26,0.339,0.26,0.339,75232,0
+SHMDW.US,D,20250425,000000,0.3225,0.3699,0.3225,0.35,48935,0
+SHMDW.US,D,20250428,000000,0.36,0.37,0.355,0.355,15356,0
+SHMDW.US,D,20250430,000000,0.345,0.39,0.345,0.37,59876,0
+SHMDW.US,D,20250501,000000,0.3351,0.37,0.3351,0.3526,51232,0
+SHMDW.US,D,20250502,000000,0.32,0.35,0.3025,0.35,2100,0
+SHMDW.US,D,20250505,000000,0.34,0.39,0.34,0.37,27241,0
+SHMDW.US,D,20250506,000000,0.3127,0.3425,0.3127,0.34,3385,0
+SHMDW.US,D,20250507,000000,0.3401,0.3625,0.3028,0.36,6571,0
+SHMDW.US,D,20250508,000000,0.32,0.355,0.3005,0.3291,1056,0
+SHMDW.US,D,20250509,000000,0.3,0.33,0.3,0.33,4257,0
+SHMDW.US,D,20250513,000000,0.31385,0.3275,0.2598,0.2598,3278,0
+SHMDW.US,D,20250514,000000,0.29,0.29,0.29,0.29,1533,0
+SHMDW.US,D,20250516,000000,0.26,0.2975,0.220101,0.24,5706,0
+SHMDW.US,D,20250519,000000,0.22,0.29,0.22,0.29,2144,0
+SHMDW.US,D,20250520,000000,0.2205,0.28,0.22,0.27,16822,0
+SHMDW.US,D,20250522,000000,0.29,0.3,0.27,0.29,5139,0
+SHMDW.US,D,20250523,000000,0.2925,0.3,0.2501,0.3,2498,0
+SHMDW.US,D,20250527,000000,0.27,0.29,0.27,0.29,1198,0
+SHMDW.US,D,20250529,000000,0.2975,0.2975,0.2701,0.2701,2154,0
+SHMDW.US,D,20250530,000000,0.29,0.29,0.29,0.29,2708,0
+SHMDW.US,D,20250603,000000,0.23,0.23,0.23,0.23,402,0
+SHMDW.US,D,20250604,000000,0.2103,0.23,0.21,0.23,3517,0
+SHMDW.US,D,20250605,000000,0.2384,0.27,0.2384,0.27,4346,0
+SHMDW.US,D,20250606,000000,0.27,0.3,0.27,0.288,3510,0
+SHMDW.US,D,20250609,000000,0.2801,0.2801,0.241,0.26,1957,0
+SHMDW.US,D,20250610,000000,0.25,0.2599,0.22,0.2599,2290,0
+SHMDW.US,D,20250611,000000,0.28,0.28,0.28,0.28,500,0
+SHMDW.US,D,20250618,000000,0.2675,0.2675,0.2675,0.2675,151,0
+SHMDW.US,D,20250620,000000,0.26875,0.2875,0.25,0.28,2948,0
+SHMDW.US,D,20250625,000000,0.2899,0.2899,0.28,0.28,1691,0
+SHMDW.US,D,20250626,000000,0.2898,0.29,0.285,0.29,5153,0
+SHMDW.US,D,20250630,000000,0.3006,0.31,0.3,0.3,2315,0
+SHMDW.US,D,20250702,000000,0.3,0.3,0.3,0.3,2050,0
+SHMDW.US,D,20250707,000000,0.27,0.2801,0.2201,0.2525,42248,0
+SHMDW.US,D,20250708,000000,0.25,0.29,0.25,0.26,48760,0
+SHMDW.US,D,20250710,000000,0.2575,0.2575,0.25,0.2501,866,0
+SHMDW.US,D,20250711,000000,0.23,0.2825,0.23,0.28,30709,0
+SHMDW.US,D,20250716,000000,0.2302,0.282,0.2302,0.275,40969,0
+SHMDW.US,D,20250721,000000,0.26,0.275,0.26,0.275,2707,0
+SHMDW.US,D,20250723,000000,0.2403,0.2403,0.231,0.231,2707,0
+SHMDW.US,D,20250724,000000,0.27,0.273751,0.27,0.27,2100,0
+SHMDW.US,D,20250725,000000,0.2671,0.2671,0.2671,0.2671,150,0
+SHMDW.US,D,20250730,000000,0.2314,0.2548,0.2314,0.2548,400,0
+SHMDW.US,D,20250731,000000,0.2457,0.2675,0.231,0.25,7013,0
+SHMDW.US,D,20250801,000000,0.2426,0.2426,0.2426,0.2426,300,0
+SHMDW.US,D,20250805,000000,0.2675,0.2675,0.24435,0.24435,583,0
+SHMDW.US,D,20250806,000000,0.2445,0.2445,0.2302,0.2302,1025,0
+SHMDW.US,D,20250807,000000,0.22,0.221,0.22,0.221,1225,0
+SHMDW.US,D,20250808,000000,0.221,0.24,0.221,0.2399,1503,0
+SHMDW.US,D,20250811,000000,0.24,0.26,0.24,0.2562,1878,0
+SHMDW.US,D,20250812,000000,0.240101,0.240101,0.24,0.24,1279,0
+SHMDW.US,D,20250813,000000,0.24,0.24125,0.2211,0.2211,11330,0
+SHMDW.US,D,20250814,000000,0.23,0.24,0.23,0.24,1185,0
+SHMDW.US,D,20250818,000000,0.24,0.24,0.24,0.24,32463,0
+SHMDW.US,D,20250819,000000,0.26,0.26,0.2211,0.2211,10958,0
+SHMDW.US,D,20250820,000000,0.2333,0.2475,0.23,0.23,18601,0
+SHMDW.US,D,20250821,000000,0.2589,0.2589,0.23,0.2311,3300,0
+SHMDW.US,D,20250822,000000,0.27,0.27,0.2223,0.24,3933,0
+SHMDW.US,D,20250825,000000,0.28,0.2975,0.2565,0.26,4611,0
+SHMDW.US,D,20250826,000000,0.25,0.25,0.2253,0.25,2400,0
+SHMDW.US,D,20250827,000000,0.24215,0.24215,0.24215,0.24215,175,0
+SHMDW.US,D,20250829,000000,0.24,0.24,0.24,0.24,300,0
+SHMDW.US,D,20250902,000000,0.2272,0.24,0.224,0.24,4244,0
+SHMDW.US,D,20250903,000000,0.2739,0.2739,0.223,0.223,19600,0
+SHMDW.US,D,20250904,000000,0.26,0.26,0.24,0.2437,3203,0
+SHMDW.US,D,20250905,000000,0.2659,0.2659,0.2654,0.2654,500,0
+SHMDW.US,D,20250908,000000,0.2241,0.2423,0.2038,0.2163,13824,0
+SHMDW.US,D,20250909,000000,0.2011,0.2011,0.2,0.2,2456,0
+SHMDW.US,D,20250910,000000,0.2,0.26,0.2,0.235,4721,0
+SHMDW.US,D,20250911,000000,0.2101,0.2453,0.2101,0.215,54058,0
+SHMDW.US,D,20250912,000000,0.215,0.24,0.2,0.21,13886,0
+SHMDW.US,D,20250915,000000,0.222,0.2385,0.2,0.2,5900,0
+SHMDW.US,D,20250917,000000,0.205101,0.205101,0.205101,0.205101,800,0
+SHMDW.US,D,20250918,000000,0.205101,0.212451,0.205101,0.212451,300,0
+SHMDW.US,D,20250919,000000,0.2198,0.26,0.2197,0.26,6662,0
+SHMDW.US,D,20250922,000000,0.27,0.28,0.2359,0.2493,16299,0
+SHMDW.US,D,20250923,000000,0.27,0.2838,0.2501,0.2838,14075,0
+SHMDW.US,D,20250926,000000,0.29,0.2925,0.2675,0.29,51389,0
+SHMDW.US,D,20250930,000000,0.2893,0.2893,0.2657,0.2728,2100,0
+SHMDW.US,D,20251001,000000,0.28,0.28,0.23,0.2713,5576,0
+SHMDW.US,D,20251002,000000,0.2336,0.2599,0.2207,0.221,20824,0
+SHMDW.US,D,20251003,000000,0.259,0.26,0.2,0.2025,75269,0
+SHMDW.US,D,20251006,000000,0.2,0.2468,0.2,0.2021,35121,0
+SHMDW.US,D,20251007,000000,0.225,0.2467,0.1943,0.1943,31763,0
+SHMDW.US,D,20251008,000000,0.1711,0.24,0.1268,0.1583,457023,0
+SHMDW.US,D,20251009,000000,0.21101,0.21101,0.1402,0.17,62710,0
+SHMDW.US,D,20251010,000000,0.17,0.19,0.142,0.19,25844,0
+SHMDW.US,D,20251013,000000,0.1601,0.19,0.155,0.19,13681,0
+SHMDW.US,D,20251014,000000,0.18,0.28,0.156,0.28,744620,0
+SHMDW.US,D,20251015,000000,0.28,0.34,0.2797,0.3225,155253,0
+SHMDW.US,D,20251016,000000,0.2726,0.3762,0.272,0.3373,33464,0
+SHMDW.US,D,20251017,000000,0.37,0.41,0.33,0.3895,41031,0
+SHMDW.US,D,20251020,000000,0.36,0.41,0.2885,0.3225,111376,0
+SHMDW.US,D,20251021,000000,0.3201,0.4099,0.2819,0.33,188272,0
+SHMDW.US,D,20251022,000000,0.442,0.53,0.311,0.4,234581,0
+SHMDW.US,D,20251023,000000,0.3305,0.4022,0.3205,0.375,79611,0
+SHMDW.US,D,20251024,000000,0.3114,0.4275,0.3114,0.38,12584,0
+SHMDW.US,D,20251027,000000,0.41,0.4543,0.332,0.3501,123276,0
+SHMDW.US,D,20251028,000000,0.3843,0.4,0.3426,0.4,76261,0
+SHMDW.US,D,20251029,000000,0.4,0.4,0.34,0.357,7915,0
+SHMDW.US,D,20251030,000000,0.35,0.4,0.2902,0.4,54834,0
+SHMDW.US,D,20251031,000000,0.3309,0.475,0.3309,0.45,111317,0
+SHMDW.US,D,20251103,000000,0.4,0.6275,0.4,0.5256,512253,0
+SHMDW.US,D,20251104,000000,0.4883,0.5481,0.4798,0.49,44036,0
+SHMDW.US,D,20251105,000000,0.4988,0.5,0.4225,0.4789,146721,0
+SHMDW.US,D,20251106,000000,0.499999,0.67,0.4984,0.5,352679,0
+SHMDW.US,D,20251107,000000,0.51,0.6,0.45,0.5825,60641,0
+SHMDW.US,D,20251110,000000,0.6775,0.8172,0.6399,0.72,199913,0
+SHMDW.US,D,20251111,000000,0.7688,0.85,0.75,0.8,411354,0
+SHMDW.US,D,20251112,000000,0.8,0.83,0.7975,0.8,26554,0
+SHMDW.US,D,20251113,000000,0.9,1.3,0.56,0.6,805784,0
+SHMDW.US,D,20251114,000000,0.65,0.9982,0.65,0.8994,364509,0
+SHMDW.US,D,20251117,000000,0.7117,0.9651,0.27,0.4675,880501,0
+SHMDW.US,D,20251118,000000,0.4,0.558,0.325,0.383301,260734,0
+SHMDW.US,D,20251119,000000,0.3947,0.6453,0.3947,0.53,46736,0
+SHMDW.US,D,20251120,000000,0.5516,0.725,0.53,0.5531,214873,0
+SHMDW.US,D,20251121,000000,0.579,0.6795,0.5666,0.601,55429,0
+SHMDW.US,D,20251124,000000,0.5436,0.63,0.534,0.63,12999,0
+SHMDW.US,D,20251125,000000,0.65,0.69,0.61,0.61,9091,0
+SHMDW.US,D,20251126,000000,0.64,0.8032,0.6139,0.68,107366,0
+SHMDW.US,D,20251128,000000,0.7,0.855,0.7,0.85,39526,0
+SHMDW.US,D,20251201,000000,0.755,0.87,0.7,0.87,21325,0
+SHMDW.US,D,20251202,000000,0.83,0.99,0.83,0.95,85335,0
+SHMDW.US,D,20251203,000000,0.935,0.98,0.78,0.8942,26824,0
+SHMDW.US,D,20251204,000000,0.9,1.08,0.676,0.92,154894,0
+SHMDW.US,D,20251205,000000,1,1.03,0.78,0.88,25278,0
+SHMDW.US,D,20251208,000000,0.76,0.88,0.75,0.88,19535,0
+SHMDW.US,D,20251209,000000,0.76,0.93,0.76,0.89,50556,0
+SHMDW.US,D,20251210,000000,0.89,0.93,0.89,0.93,34689,0
+SHMDW.US,D,20251211,000000,0.9206,1.1,0.81,1.0462,167228,0
+SHMDW.US,D,20251212,000000,0.8942,1.075,0.8942,1.07,15823,0
+SHMDW.US,D,20251215,000000,1.07,1.1,0.93,1.05,33827,0
+SHMDW.US,D,20251216,000000,1,1.07,0.96,0.97,16837,0
+SHMDW.US,D,20251217,000000,1.0522,1.0522,0.78,0.8501,47918,0
+SHMDW.US,D,20251218,000000,0.816,0.93,0.79,0.79,59439,0
+SHMDW.US,D,20251219,000000,0.875,1.02,0.875,0.9676,37602,0
+SHMDW.US,D,20251222,000000,0.92,1.19,0.92,0.9548,54052,0
+SHMDW.US,D,20251223,000000,1,1.08,0.9,1,43195,0
+SHMDW.US,D,20251224,000000,0.985,1.0456,0.89,1,19467,0
+SHMDW.US,D,20251226,000000,1.05,1.54,1.05,1.31,302648,0
+SHMDW.US,D,20251229,000000,1.31,1.4307,1.2,1.4307,49854,0
+SHMDW.US,D,20251230,000000,1.5,1.73,1.4547,1.67,78986,0
+SHMDW.US,D,20251231,000000,1.7,1.82,1.46,1.46,148199,0
+SHMDW.US,D,20260102,000000,1.604,1.98,1.604,1.9,282935,0
+SHMDW.US,D,20260105,000000,1.85,2.47,1.84,2.34,184704,0
+SHMDW.US,D,20260106,000000,1.67,2.4,1.67,2.225,187093,0
+SHMDW.US,D,20260107,000000,2.055,2.5,1.9,2.25,169104,0
+SHMDW.US,D,20260108,000000,2.2,2.9,2.1835,2.7,194286,0
+SHMDW.US,D,20260109,000000,2.5799,2.99,2.4676,2.88,251876,0
+SHMDW.US,D,20260112,000000,2.8,3.02,2.16,2.49,60727,0
+SHMDW.US,D,20260113,000000,2.22,2.55,1.93,2.408741,78425,0
+SHMDW.US,D,20260114,000000,2.4,2.47,1.99,2.24,112007,0
+SHMDW.US,D,20260115,000000,2.2,2.25,2.0801,2.2,132141,0
+SHMDW.US,D,20260116,000000,2.45,2.47,2.21,2.4,117870,0
+SHMDW.US,D,20260120,000000,2.3,3.12,2.02,2.81,722724,0
+SHMDW.US,D,20260121,000000,3.08,3.29,2.7,2.95,540815,0
+SHMDW.US,D,20260122,000000,2.9,3.75,2.67,3.0501,334259,0
+SHMDW.US,D,20260123,000000,3.27,3.33,2.97,3.17,210093,0
+SHMDW.US,D,20260126,000000,3.193,3.69,3.04,3.25,280708,0
+SHMDW.US,D,20260127,000000,3.27,3.385,3.03,3.04,87977,0
+SHMDW.US,D,20260128,000000,3.17,3.2,3.02,3.13,225700,0
+SHMDW.US,D,20260129,000000,3.03,3.1,2.79,2.91,116516,0
+SHMDW.US,D,20260130,000000,2.9,3.07,2.83,2.93,95034,0
+SHMDW.US,D,20260202,000000,2.99,3.66,2.99,3.07,288544,0
+SHMDW.US,D,20260203,000000,3.22,3.22,2.71,2.9,47232,0
+SHMDW.US,D,20260204,000000,2.9,2.93,2.43,2.9,135344,0
+SHMDW.US,D,20260205,000000,2.5949,2.96,2.47,2.64,134729,0
+SHMDW.US,D,20260206,000000,2.81,3.03,2.6399,2.86,384481,0
+SHMDW.US,D,20260209,000000,2.783,3.02,2.7,2.832,76215,0
+SHMDW.US,D,20260210,000000,2.75,2.94,2.75,2.9,58837,0
+SHMDW.US,D,20260211,000000,2.93,2.94,2.58,2.8,194377,0
+SHMDW.US,D,20260212,000000,2.51,2.58,2.11,2.51,216738,0
+SHMDW.US,D,20260213,000000,2.67,2.67,2.0601,2.1,118307,0
+SHMDW.US,D,20260217,000000,2.05,2.32,1.95,2.32,108009,0
+SHMDW.US,D,20260218,000000,2.24,2.27,2.06,2.1,157087,0
diff --git a/daily/us/nasdaq stocks/2/sint.us.txt b/daily/us/nasdaq stocks/2/sint.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9abe1449fa3a54083ba40389e8bf02606a1aa119
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sint.us.txt	
@@ -0,0 +1,3022 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SINT.US,D,20140213,000000,665280000,702000000,572400000,582120000,0.01835,0
+SINT.US,D,20140214,000000,582120000,618840000,578886000,613440000,0.00145,0
+SINT.US,D,20140218,000000,615600000,630720000,594000000,625320000,0.00125,0
+SINT.US,D,20140219,000000,626400000,736560000,626400000,731160000,0.00275,0
+SINT.US,D,20140220,000000,785160000,804600000,735480000,766800000,0.00245,0
+SINT.US,D,20140221,000000,826200000,851040000,772200000,847800000,0.0022,0
+SINT.US,D,20140224,000000,865080000,1011960000,865080000,951480000,0.00365,0
+SINT.US,D,20140225,000000,933120000,972000000,824040000,870480000,0.0017,0
+SINT.US,D,20140226,000000,918000000,918000000,824040000,831600000,0.0006,0
+SINT.US,D,20140227,000000,828360000,846720000,810000000,826200000,0.00035,0
+SINT.US,D,20140228,000000,841320000,861840000,741960000,771120000,0.0014,0
+SINT.US,D,20140303,000000,756000000,779760000,729000000,779760000,0.0005,0
+SINT.US,D,20140304,000000,798120000,840240000,798120000,811080000,0.0007,0
+SINT.US,D,20140305,000000,841320000,841320000,766800000,779760000,0.0007,0
+SINT.US,D,20140306,000000,817560000,822096000,781920000,804600000,0.00125,0
+SINT.US,D,20140307,000000,825120000,828360000,788400000,804600000,0.00085,0
+SINT.US,D,20140310,000000,810000000,823320000,766800000,784080000,0.00065,0
+SINT.US,D,20140311,000000,800280000,806760000,759240000,788400000,0.0004,0
+SINT.US,D,20140312,000000,757080000,799200000,756144000,788400000,0.0003,0
+SINT.US,D,20140313,000000,804600000,822960000,761400000,799200000,0.0009,0
+SINT.US,D,20140314,000000,789480000,818640000,789480000,789480000,0.0003,0
+SINT.US,D,20140317,000000,810000000,812160000,788400000,788400000,0.00015,0
+SINT.US,D,20140318,000000,795960000,861840000,795960000,834840000,0.0008,0
+SINT.US,D,20140319,000000,851040000,851040000,801360000,820800000,0.00035,0
+SINT.US,D,20140320,000000,804600000,819720000,799200000,803520000,0.00075,0
+SINT.US,D,20140321,000000,810000000,857520000,810000000,837000000,0.00105,0
+SINT.US,D,20140324,000000,835920000,911520000,835920000,880200000,0.00075,0
+SINT.US,D,20140325,000000,908280000,992520000,891000000,892080000,0.0006,0
+SINT.US,D,20140326,000000,898560000,948240000,817560000,838080000,0.00055,0
+SINT.US,D,20140327,000000,833760000,840240000,756000000,840240000,0.0002,0
+SINT.US,D,20140328,000000,842400000,859536000,821880000,821880000,0.0001,0
+SINT.US,D,20140331,000000,805680000,859536000,803520000,812160000,0.0001,0
+SINT.US,D,20140401,000000,853200000,874800000,798120000,827280000,0.00065,0
+SINT.US,D,20140402,000000,842400000,842400000,799200000,825120000,0.00035,0
+SINT.US,D,20140403,000000,822960000,822960000,806760000,814320000,0.0001,0
+SINT.US,D,20140404,000000,811080000,819720000,810000000,810000000,0.0001,0
+SINT.US,D,20140407,000000,810000000,815472000,805680000,810000000,0.00015,0
+SINT.US,D,20140408,000000,805680000,837000000,805680000,805680000,0.00015,0
+SINT.US,D,20140409,000000,821880000,828360000,793800000,807840000,0.0001,0
+SINT.US,D,20140410,000000,817560000,817560000,800280000,808920000,0.00015,0
+SINT.US,D,20140411,000000,824040000,824040000,759240000,791640000,0.0001,0
+SINT.US,D,20140414,000000,800280000,804816000,763560000,801360000,0.00035,0
+SINT.US,D,20140415,000000,806760000,808920000,788400000,808920000,0.0001,0
+SINT.US,D,20140416,000000,812016000,812016000,784944000,788400000,0,0
+SINT.US,D,20140417,000000,784080000,804600000,784080000,804600000,0.00005,0
+SINT.US,D,20140421,000000,770040000,810000000,735480000,810000000,0.00025,0
+SINT.US,D,20140422,000000,794880000,794880000,768960000,781920000,0.00005,0
+SINT.US,D,20140423,000000,777600000,778680000,739800000,754920000,0.0001,0
+SINT.US,D,20140424,000000,735480000,793800000,735480000,793800000,0.0002,0
+SINT.US,D,20140425,000000,756000000,756000000,735480000,741960000,0.0001,0
+SINT.US,D,20140428,000000,745200000,745200000,660960000,741960000,0.00025,0
+SINT.US,D,20140429,000000,726840000,739800000,669600000,717120000,0.00085,0
+SINT.US,D,20140430,000000,712800000,733320000,698760000,723600000,0.00005,0
+SINT.US,D,20140501,000000,729000000,729000000,702000000,712800000,0.00045,0
+SINT.US,D,20140502,000000,710640000,710640000,666360000,673920000,0.00005,0
+SINT.US,D,20140505,000000,668520000,678024000,610200000,660960000,0.00055,0
+SINT.US,D,20140506,000000,631800000,659880000,618732000,659880000,0.00025,0
+SINT.US,D,20140507,000000,625320000,663120000,622080000,657720000,0,0
+SINT.US,D,20140508,000000,650160000,663120000,646920000,663120000,0.00005,0
+SINT.US,D,20140509,000000,659880000,659880000,648000000,648000000,0.00005,0
+SINT.US,D,20140512,000000,657720000,666360000,649080000,651240000,0.00025,0
+SINT.US,D,20140513,000000,654486000,657720000,654486000,657720000,0,0
+SINT.US,D,20140514,000000,659880000,672840000,652320000,652320000,0.00005,0
+SINT.US,D,20140515,000000,658800000,702000000,658800000,660960000,0.0001,0
+SINT.US,D,20140516,000000,654480000,675000000,654480000,659880000,0.00005,0
+SINT.US,D,20140519,000000,664200000,686880000,648000000,648000000,0.0001,0
+SINT.US,D,20140520,000000,655560000,660960000,648000000,648000000,0.0001,0
+SINT.US,D,20140521,000000,648000000,659880000,648000000,659880000,0.00005,0
+SINT.US,D,20140522,000000,662040000,671760000,652320000,652320000,0.0001,0
+SINT.US,D,20140523,000000,651240000,668520000,651240000,667440000,0.0001,0
+SINT.US,D,20140527,000000,669600000,752760000,663120000,676080000,0.0004,0
+SINT.US,D,20140528,000000,666360000,680400000,663120000,663120000,0.00005,0
+SINT.US,D,20140529,000000,664200000,675000000,622080000,646920000,0.0002,0
+SINT.US,D,20140530,000000,654480000,660960000,625320000,646920000,0.00015,0
+SINT.US,D,20140602,000000,663120000,680400000,616680000,619920000,0.00015,0
+SINT.US,D,20140603,000000,596160000,640428000,583200000,583200000,0.00015,0
+SINT.US,D,20140604,000000,544320000,594000000,494640000,524880000,0.00035,0
+SINT.US,D,20140605,000000,521640000,556740000,521640000,548640000,0.0001,0
+SINT.US,D,20140606,000000,556200000,557280000,518400000,538920000,0.0003,0
+SINT.US,D,20140609,000000,532980000,532980000,446040000,515160000,0.0013,0
+SINT.US,D,20140610,000000,515160000,515160000,475200000,493560000,0.0004,0
+SINT.US,D,20140611,000000,500040000,500040000,475200000,486000000,0.00015,0
+SINT.US,D,20140612,000000,486000000,535680000,486000000,534600000,0.0005,0
+SINT.US,D,20140613,000000,529200000,534600000,514080000,528120000,0.0003,0
+SINT.US,D,20140616,000000,528120000,532440000,505440000,511920000,0.00025,0
+SINT.US,D,20140617,000000,508680000,523800000,508680000,522720000,0.00015,0
+SINT.US,D,20140618,000000,518400000,534600000,502200000,530280000,0.00025,0
+SINT.US,D,20140619,000000,534600000,534600000,509760000,515160000,0.0002,0
+SINT.US,D,20140620,000000,515160000,534600000,459000000,504360000,0.00105,0
+SINT.US,D,20140623,000000,511920000,528120000,502200000,506520000,0.00015,0
+SINT.US,D,20140624,000000,502200000,525960000,487080000,525960000,0.00005,0
+SINT.US,D,20140625,000000,516240000,516240000,491400000,507600000,0.0001,0
+SINT.US,D,20140626,000000,506520000,513000000,504144000,506520000,0.00005,0
+SINT.US,D,20140627,000000,509394000,522180000,502200000,502200000,0.00015,0
+SINT.US,D,20140630,000000,490320000,521640000,483840000,487080000,0.00015,0
+SINT.US,D,20140701,000000,486000000,507492000,480600000,488160000,0.0003,0
+SINT.US,D,20140702,000000,480600000,511920000,477360000,488160000,0.00005,0
+SINT.US,D,20140703,000000,481680000,511380000,480600000,480600000,0.00005,0
+SINT.US,D,20140707,000000,480600000,503820000,480600000,498960000,0.0012,0
+SINT.US,D,20140708,000000,494640000,504084000,480600000,480600000,0.00005,0
+SINT.US,D,20140709,000000,480600000,486000000,480600000,480600000,0,0
+SINT.US,D,20140710,000000,481680000,481680000,465480000,471960000,0.0002,0
+SINT.US,D,20140711,000000,480600000,500040000,459000000,478440000,0.00005,0
+SINT.US,D,20140714,000000,484920000,484920000,464400000,478440000,0.00025,0
+SINT.US,D,20140715,000000,469800000,474120000,459000000,459000000,0.00005,0
+SINT.US,D,20140716,000000,467640000,478440000,421200000,434160000,0.0003,0
+SINT.US,D,20140717,000000,434160000,448200000,421200000,448200000,0.00005,0
+SINT.US,D,20140718,000000,439560000,465480000,432000000,453600000,0.00025,0
+SINT.US,D,20140721,000000,450360000,470880000,449280000,454680000,0.0006,0
+SINT.US,D,20140722,000000,479520000,479520000,453600000,473040000,0.0003,0
+SINT.US,D,20140723,000000,479520000,482760000,454680000,454680000,0.0003,0
+SINT.US,D,20140724,000000,482004000,482004000,459000000,460080000,0,0
+SINT.US,D,20140725,000000,456840000,464400000,455760000,457920000,0.0001,0
+SINT.US,D,20140728,000000,456840000,483840000,442260000,481680000,0.0001,0
+SINT.US,D,20140729,000000,476280000,476280000,449280000,468720000,0.00015,0
+SINT.US,D,20140730,000000,438480000,454680000,438480000,454680000,0.00015,0
+SINT.US,D,20140731,000000,429840000,433080000,429840000,433080000,0,0
+SINT.US,D,20140801,000000,448200000,448200000,405000000,414720000,0.0002,0
+SINT.US,D,20140804,000000,421200000,430920000,406080000,406080000,0.0001,0
+SINT.US,D,20140805,000000,411480000,435240000,406080000,406080000,0.00005,0
+SINT.US,D,20140806,000000,409320000,459000000,407160000,414720000,0.0001,0
+SINT.US,D,20140807,000000,410400000,410400000,357480000,387720000,0.00015,0
+SINT.US,D,20140808,000000,419040000,428760000,381240000,387720000,0.00015,0
+SINT.US,D,20140811,000000,394200000,412560000,351000000,367200000,0.0006,0
+SINT.US,D,20140812,000000,351000000,353160000,255960000,255960000,0.00205,0
+SINT.US,D,20140813,000000,255960000,322920000,255960000,318600000,0.00095,0
+SINT.US,D,20140814,000000,324000000,335880000,276480000,311040000,0.00105,0
+SINT.US,D,20140815,000000,298080000,340188000,298080000,305640000,0.00015,0
+SINT.US,D,20140818,000000,311040000,318600000,297000000,299160000,0.0002,0
+SINT.US,D,20140819,000000,302400000,319680000,298080000,303480000,0.00035,0
+SINT.US,D,20140820,000000,316440000,316440000,281880000,301320000,0.00035,0
+SINT.US,D,20140821,000000,302400000,308880000,301320000,302400000,0.0002,0
+SINT.US,D,20140822,000000,305640000,307308000,291600000,299700000,0.00005,0
+SINT.US,D,20140825,000000,298086000,301320000,292680000,292710000,0.00015,0
+SINT.US,D,20140826,000000,291600000,307800000,290520000,297000000,0.00015,0
+SINT.US,D,20140827,000000,297000000,300240000,286272000,294840000,0.0001,0
+SINT.US,D,20140828,000000,273240000,291606000,273240000,289440000,0.0001,0
+SINT.US,D,20140829,000000,286200000,286200000,276480000,276480000,0.0001,0
+SINT.US,D,20140902,000000,280524000,300240000,276480000,294654000,0.00005,0
+SINT.US,D,20140903,000000,288360000,300240000,259200000,276252000,0.0043,0
+SINT.US,D,20140904,000000,270000000,271080000,259200000,271080000,0.00035,0
+SINT.US,D,20140905,000000,259200000,266760000,255636000,259200000,0.00025,0
+SINT.US,D,20140908,000000,251640000,287280000,251640000,276480000,0.00035,0
+SINT.US,D,20140909,000000,275400000,280800000,265680000,275400000,0.0002,0
+SINT.US,D,20140910,000000,275400000,292680000,271080000,288360000,0.00075,0
+SINT.US,D,20140911,000000,290520000,290520000,258120000,264600000,0.0005,0
+SINT.US,D,20140912,000000,266760000,280800000,266760000,278640000,0.00045,0
+SINT.US,D,20140915,000000,272160000,276480000,252720000,255960000,0.0004,0
+SINT.US,D,20140916,000000,260280000,267840000,259308000,264600000,0.00025,0
+SINT.US,D,20140917,000000,264600000,270000000,255966000,268920000,0.00025,0
+SINT.US,D,20140918,000000,263520000,273240000,260388000,266760000,0.00035,0
+SINT.US,D,20140919,000000,270000000,279720000,236520000,246240000,0.00075,0
+SINT.US,D,20140922,000000,248400000,265680000,222468000,231120000,0.0007,0
+SINT.US,D,20140923,000000,226800000,226800000,203040000,204120000,0.00045,0
+SINT.US,D,20140924,000000,207360000,221400000,204120000,204120000,0.00065,0
+SINT.US,D,20140925,000000,206280000,208116000,192240000,195480000,0.0004,0
+SINT.US,D,20140926,000000,193320000,207360000,170640000,185760000,0.0011,0
+SINT.US,D,20140929,000000,179280000,186840000,179280000,186840000,0.0002,0
+SINT.US,D,20140930,000000,183600000,183600000,172800000,173880000,0.0003,0
+SINT.US,D,20141001,000000,173880000,178200000,156600000,156600000,0.00045,0
+SINT.US,D,20141002,000000,160920000,160920000,137160000,140400000,0.00055,0
+SINT.US,D,20141003,000000,135000000,140400000,122040000,129600000,0.0008,0
+SINT.US,D,20141006,000000,135000000,138240000,122040000,138240000,0.00055,0
+SINT.US,D,20141007,000000,137160000,142560000,125280000,125502000,0.00045,0
+SINT.US,D,20141008,000000,130680000,139320000,127440000,139320000,0.00045,0
+SINT.US,D,20141009,000000,139320000,143640000,129600000,140400000,0.00035,0
+SINT.US,D,20141010,000000,140400000,140400000,115560000,119880000,0.0012,0
+SINT.US,D,20141013,000000,116640000,123120000,106920000,114480000,0.0007,0
+SINT.US,D,20141014,000000,129300000,138240000,129300000,133920000,0.00015,0
+SINT.US,D,20141015,000000,133920000,138240000,116640000,131760000,0.00055,0
+SINT.US,D,20141016,000000,147960000,177120000,116646000,124200000,0.0003,0
+SINT.US,D,20141017,000000,129600000,137160000,125388000,133920000,0.00015,0
+SINT.US,D,20141020,000000,140400000,147960000,136068000,147960000,0.00025,0
+SINT.US,D,20141021,000000,147960000,182520000,144720000,153360000,0.0004,0
+SINT.US,D,20141022,000000,164160000,214920000,164160000,183588000,0.001,0
+SINT.US,D,20141023,000000,184680000,211680000,184680000,201960000,0.0008,0
+SINT.US,D,20141024,000000,205200000,313200000,205200000,280800000,0.00465,0
+SINT.US,D,20141027,000000,297000000,370440000,227880000,250560000,0.00795,0
+SINT.US,D,20141028,000000,263520000,273240000,227880000,254880000,0.0015,0
+SINT.US,D,20141029,000000,237600000,274320000,237600000,247320000,0.00075,0
+SINT.US,D,20141030,000000,249480000,249480000,220320000,227880000,0.0004,0
+SINT.US,D,20141031,000000,226800000,252720000,226692000,240840000,0.0005,0
+SINT.US,D,20141103,000000,222480000,226800000,210600000,210600000,0.00095,0
+SINT.US,D,20141104,000000,212760000,216000000,201960000,201960000,0.0017,0
+SINT.US,D,20141105,000000,199800000,201960000,168480000,170640000,0.00085,0
+SINT.US,D,20141106,000000,171720000,176040000,154440000,154440000,0.0008,0
+SINT.US,D,20141107,000000,157680000,160920000,129600000,145764000,0.0006,0
+SINT.US,D,20141110,000000,145800000,160920000,130680000,146868000,0.0007,0
+SINT.US,D,20141111,000000,136080000,151200000,136080000,146880000,0.00045,0
+SINT.US,D,20141112,000000,142560000,160056000,131760000,134988000,0.0007,0
+SINT.US,D,20141113,000000,140400000,141480000,129600000,130680000,0.00155,0
+SINT.US,D,20141114,000000,130680000,131760000,121998000,131760000,0.0005,0
+SINT.US,D,20141117,000000,124464000,158628000,124464000,145800000,0.00075,0
+SINT.US,D,20141118,000000,143640000,143640000,128592000,136080000,0.0056,0
+SINT.US,D,20141119,000000,139320000,143640000,128526000,132840000,0.00045,0
+SINT.US,D,20141120,000000,128520000,133920000,115884000,126360000,0.00105,0
+SINT.US,D,20141121,000000,117720000,117720000,97206000,109080000,0.01525,0
+SINT.US,D,20141124,000000,115560000,117720000,102600000,106920000,0.00405,0
+SINT.US,D,20141125,000000,108000000,108000000,97200000,102600000,0.00105,0
+SINT.US,D,20141126,000000,102600000,102600000,99360000,101520000,0.00085,0
+SINT.US,D,20141128,000000,101520000,101520000,89640000,91800000,0.00115,0
+SINT.US,D,20141201,000000,93960000,94608000,84240000,89640000,0.002,0
+SINT.US,D,20141202,000000,90720000,94824000,77736000,78840000,0.004,0
+SINT.US,D,20141203,000000,77760000,81000000,73440000,76680000,0.0032,0
+SINT.US,D,20141204,000000,76680000,80568000,63990000,63990000,0.00435,0
+SINT.US,D,20141205,000000,65664000,70200000,59410800,62640000,0.00415,0
+SINT.US,D,20141208,000000,65880000,70200000,60588000,66960000,0.0031,0
+SINT.US,D,20141209,000000,70176000,74304000,62640000,74304000,0.0026,0
+SINT.US,D,20141210,000000,73440000,86400000,73440000,77766000,0.0069,0
+SINT.US,D,20141211,000000,77760000,85026000,72360000,75600000,0.004,0
+SINT.US,D,20141212,000000,77760000,77760000,73440000,74520000,0.0008,0
+SINT.US,D,20141215,000000,74508000,76656000,71280000,71280000,0.00165,0
+SINT.US,D,20141216,000000,71280000,71280000,67500000,68586000,0.00115,0
+SINT.US,D,20141217,000000,70200000,74520000,66960000,71430000,0.0024,0
+SINT.US,D,20141218,000000,66960000,83160000,66960000,78522000,0.0031,0
+SINT.US,D,20141219,000000,74520000,79908000,69120000,74520000,0.0035,0
+SINT.US,D,20141222,000000,76680000,100440000,69120000,72108000,0.0047,0
+SINT.US,D,20141223,000000,72360000,74520000,70200000,70740000,0.0017,0
+SINT.US,D,20141224,000000,74520000,74520000,68040000,69120000,0.00085,0
+SINT.US,D,20141226,000000,72360000,81000000,70638000,74520000,0.00325,0
+SINT.US,D,20141229,000000,75348000,75348000,71544000,73440000,0.00185,0
+SINT.US,D,20141230,000000,72360000,76578000,71286000,75060000,0.0029,0
+SINT.US,D,20141231,000000,72360000,88560000,72360000,86400000,0.0085,0
+SINT.US,D,20150102,000000,84240000,96948000,84240000,93960000,0.00295,0
+SINT.US,D,20150105,000000,97200000,119880000,89640000,109080000,0.013,0
+SINT.US,D,20150106,000000,109080000,120960000,94500000,96126000,0.00705,0
+SINT.US,D,20150107,000000,100440000,105300000,89856000,104466000,0.0058,0
+SINT.US,D,20150108,000000,104760000,104760000,96120000,102600000,0.00165,0
+SINT.US,D,20150109,000000,98280000,102216000,95040000,102084000,0.00135,0
+SINT.US,D,20150112,000000,98280000,101736000,95040000,101304000,0.0016,0
+SINT.US,D,20150113,000000,97200000,97206000,81222000,92880000,0.00435,0
+SINT.US,D,20150114,000000,89640000,91800000,81108000,85218000,0.0015,0
+SINT.US,D,20150115,000000,84324000,86400000,78048000,82080000,0.00085,0
+SINT.US,D,20150116,000000,78840000,83094000,78840000,81174000,0.00075,0
+SINT.US,D,20150120,000000,86400000,86400000,78840000,79920000,0.0008,0
+SINT.US,D,20150121,000000,79920000,83160000,77976000,77976000,0.00055,0
+SINT.US,D,20150122,000000,81780000,81780000,77976000,78828000,0.0008,0
+SINT.US,D,20150123,000000,81000000,81000000,75600000,75600000,0.0011,0
+SINT.US,D,20150126,000000,75606000,76668000,73440000,73980000,0.00075,0
+SINT.US,D,20150127,000000,73440000,79920000,71388000,79920000,0.0017,0
+SINT.US,D,20150128,000000,76680000,78840000,74508000,76680000,0.00065,0
+SINT.US,D,20150129,000000,75600000,77736000,74520000,76668000,0.00165,0
+SINT.US,D,20150130,000000,75600000,75600000,70446000,72576000,0.00145,0
+SINT.US,D,20150202,000000,73440000,76680000,71952000,75600000,0.00085,0
+SINT.US,D,20150203,000000,85320000,86400000,76140000,76140000,0.0086,0
+SINT.US,D,20150204,000000,76896000,82080000,70422000,74874000,0.00235,0
+SINT.US,D,20150205,000000,75600000,76464000,68052000,70200000,0.00365,0
+SINT.US,D,20150206,000000,73440000,76128000,68310000,71280000,0.0018,0
+SINT.US,D,20150209,000000,72360000,73440000,69660000,71280000,0.00075,0
+SINT.US,D,20150210,000000,71280000,71820000,65664000,69948000,0.00305,0
+SINT.US,D,20150211,000000,70200000,70200000,66960000,69108000,0.00105,0
+SINT.US,D,20150212,000000,75384000,75384000,69120000,69120000,0.0017,0
+SINT.US,D,20150213,000000,69228000,71280000,66420000,70200000,0.0015,0
+SINT.US,D,20150217,000000,66960000,79920000,66960000,79908000,0.0044,0
+SINT.US,D,20150218,000000,79380000,93744000,76788000,84240000,0.0105,0
+SINT.US,D,20150219,000000,83160000,89640000,77760000,86400000,0.0063,0
+SINT.US,D,20150220,000000,87480000,94974000,81000000,86400000,0.00715,0
+SINT.US,D,20150223,000000,86400000,88560000,75600000,77868000,0.0087,0
+SINT.US,D,20150224,000000,77760000,78624000,70200000,72360000,0.0066,0
+SINT.US,D,20150225,000000,74520000,84240000,73440000,83160000,0.0048,0
+SINT.US,D,20150226,000000,83982000,85320000,78840000,80028000,0.0036,0
+SINT.US,D,20150227,000000,78840000,95040000,78840000,82080000,0.014,0
+SINT.US,D,20150302,000000,87480000,93960000,82080000,89640000,0.00645,0
+SINT.US,D,20150303,000000,87480000,92880000,84240000,87480000,0.004,0
+SINT.US,D,20150304,000000,87480000,89640000,78840000,79920000,0.00795,0
+SINT.US,D,20150305,000000,78840000,78840000,70200000,74520000,0.0061,0
+SINT.US,D,20150306,000000,76680000,76680000,66960000,69120000,0.0034,0
+SINT.US,D,20150309,000000,72360000,73440000,60480000,62640000,0.00705,0
+SINT.US,D,20150310,000000,64800000,65880000,50760000,54000000,0.0086,0
+SINT.US,D,20150311,000000,58320000,59400000,54000000,57240000,0.00515,0
+SINT.US,D,20150312,000000,58320000,68040000,58320000,64800000,0.00745,0
+SINT.US,D,20150313,000000,65880000,68040000,56160000,62640000,0.00525,0
+SINT.US,D,20150316,000000,64800000,74520000,62640000,71280000,0.0109,0
+SINT.US,D,20150317,000000,66960000,71280000,60480000,64800000,0.00305,0
+SINT.US,D,20150318,000000,66960000,66960000,59400000,61560000,0.00225,0
+SINT.US,D,20150319,000000,64800000,64800000,59400000,59400000,0.0017,0
+SINT.US,D,20150320,000000,61560000,65880000,60480000,61560000,0.00165,0
+SINT.US,D,20150323,000000,60480000,70200000,59400000,62640000,0.00655,0
+SINT.US,D,20150324,000000,65880000,70200000,59400000,60480000,0.0048,0
+SINT.US,D,20150325,000000,58320000,59400000,41040000,48600000,0.02135,0
+SINT.US,D,20150326,000000,44280000,50760000,41040000,49680000,0.00725,0
+SINT.US,D,20150327,000000,49680000,49680000,45360000,46440000,0.00285,0
+SINT.US,D,20150330,000000,47520000,47520000,43200000,43200000,0.00295,0
+SINT.US,D,20150331,000000,44280000,44280000,34560000,37800000,0.0091,0
+SINT.US,D,20150401,000000,37800000,37800000,33480000,37800000,0.00925,0
+SINT.US,D,20150402,000000,38880000,38880000,32400000,33480000,0.00755,0
+SINT.US,D,20150406,000000,34560000,34560000,21600000,32400000,0.02505,0
+SINT.US,D,20150407,000000,33480000,36180000,28285200,36180000,0.00765,0
+SINT.US,D,20150408,000000,36720000,41040000,32400000,32400000,0.0074,0
+SINT.US,D,20150409,000000,31546800,34560000,31320000,32410800,0.0039,0
+SINT.US,D,20150410,000000,31320000,32400000,28080000,29160000,0.02215,0
+SINT.US,D,20150413,000000,32400000,34560000,28080000,33480000,0.01995,0
+SINT.US,D,20150414,000000,37800000,37800000,30240000,32400000,0.02715,0
+SINT.US,D,20150415,000000,31773600,35100000,29160000,29160000,0.02115,0
+SINT.US,D,20150416,000000,32324400,32324400,29160000,30024000,0.02325,0
+SINT.US,D,20150417,000000,30240000,31320000,28080000,28080000,0.01025,0
+SINT.US,D,20150420,000000,29214000,30240000,28090800,29311200,0.0111,0
+SINT.US,D,20150421,000000,30780000,32400000,29484000,30888000,0.0252,0
+SINT.US,D,20150422,000000,31320000,34560000,30240000,31320000,0.04125,0
+SINT.US,D,20150423,000000,32400000,32400000,30240000,30240000,0.01045,0
+SINT.US,D,20150424,000000,31320000,31320000,28080000,29160000,0.01135,0
+SINT.US,D,20150427,000000,30240000,30240000,22680000,24840000,0.0232,0
+SINT.US,D,20150428,000000,23760000,24840000,22680000,23760000,0.0144,0
+SINT.US,D,20150429,000000,24840000,32400000,24840000,29160000,0.0559,0
+SINT.US,D,20150430,000000,29160000,29160000,24840000,27000000,0.0334,0
+SINT.US,D,20150501,000000,27000000,27000000,24840000,24840000,0.0106,0
+SINT.US,D,20150504,000000,27000000,30240000,25920000,28080000,0.0315,0
+SINT.US,D,20150505,000000,30240000,30240000,27000000,28080000,0.0663,0
+SINT.US,D,20150506,000000,29160000,29160000,25920000,27216000,0.02415,0
+SINT.US,D,20150507,000000,29138400,35640000,27000000,34452000,0.0666,0
+SINT.US,D,20150508,000000,25920000,28080000,23760000,25920000,0.04325,0
+SINT.US,D,20150511,000000,29160000,29160000,24840000,24840000,0.01685,0
+SINT.US,D,20150512,000000,26449200,26449200,23976000,25812000,0.01755,0
+SINT.US,D,20150513,000000,25920000,25920000,23760000,24840000,0.0087,0
+SINT.US,D,20150514,000000,24840000,24840000,23760000,23760000,0.0092,0
+SINT.US,D,20150515,000000,24300000,24818400,23760000,23868000,0.00715,0
+SINT.US,D,20150518,000000,24300000,26892000,23868000,25380000,0.01335,0
+SINT.US,D,20150519,000000,27000000,28080000,24840000,24840000,0.0196,0
+SINT.US,D,20150520,000000,24840000,25920000,24840000,25920000,0.0103,0
+SINT.US,D,20150521,000000,25920000,30240000,24840000,27000000,0.04205,0
+SINT.US,D,20150522,000000,29160000,39960000,29160000,30240000,0.1592,0
+SINT.US,D,20150526,000000,35424000,35640000,31320000,31579200,0.04985,0
+SINT.US,D,20150527,000000,31320000,32400000,29160000,31320000,0.02225,0
+SINT.US,D,20150528,000000,30380400,32940000,29862000,30790800,0.0154,0
+SINT.US,D,20150529,000000,31320000,32400000,30240000,30240000,0.011,0
+SINT.US,D,20150601,000000,32400000,33480000,29160000,33480000,0.02095,0
+SINT.US,D,20150602,000000,33318000,38880000,31644000,35089200,0.07385,0
+SINT.US,D,20150603,000000,36720000,41040000,34560000,35640000,0.06715,0
+SINT.US,D,20150604,000000,37800000,38880000,34560000,36720000,0.0374,0
+SINT.US,D,20150605,000000,36720000,37800000,34560000,34560000,0.01255,0
+SINT.US,D,20150608,000000,35640000,36720000,33480000,34560000,0.01355,0
+SINT.US,D,20150609,000000,35499600,36158400,34128000,35078400,0.01185,0
+SINT.US,D,20150610,000000,34560000,37800000,34030800,37260000,0.02575,0
+SINT.US,D,20150611,000000,37260000,42120000,35640000,37216800,0.08685,0
+SINT.US,D,20150612,000000,37800000,42120000,36720000,42120000,0.02945,0
+SINT.US,D,20150615,000000,44280000,54000000,43200000,50760000,0.1457,0
+SINT.US,D,20150616,000000,50760000,50760000,42120000,45360000,0.0646,0
+SINT.US,D,20150617,000000,47520000,47520000,44280000,46440000,0.0303,0
+SINT.US,D,20150618,000000,46440000,50760000,46440000,49680000,0.0335,0
+SINT.US,D,20150619,000000,52920000,66960000,52920000,58320000,0.15295,0
+SINT.US,D,20150622,000000,68040000,75600000,62640000,75600000,0.149,0
+SINT.US,D,20150623,000000,81000000,87480000,57240000,61560000,0.22155,0
+SINT.US,D,20150624,000000,64800000,76680000,57240000,69120000,0.1025,0
+SINT.US,D,20150625,000000,73440000,75600000,63720000,69120000,0.058,0
+SINT.US,D,20150626,000000,60480000,68040000,58320000,63720000,0.05925,0
+SINT.US,D,20150629,000000,59400000,61560000,57240000,58320000,0.0324,0
+SINT.US,D,20150630,000000,60480000,64476000,59529600,61776000,0.01915,0
+SINT.US,D,20150701,000000,62640000,65880000,61560000,64800000,0.02045,0
+SINT.US,D,20150702,000000,65880000,69120000,62640000,64800000,0.0184,0
+SINT.US,D,20150706,000000,66960000,66960000,59400000,63720000,0.02175,0
+SINT.US,D,20150707,000000,63720000,64800000,58320000,60480000,0.0157,0
+SINT.US,D,20150708,000000,61560000,61560000,48600000,50760000,0.0513,0
+SINT.US,D,20150709,000000,54000000,60480000,50760000,57240000,0.0301,0
+SINT.US,D,20150710,000000,57240000,70200000,54000000,66960000,0.0566,0
+SINT.US,D,20150713,000000,65880000,69120000,62640000,64800000,0.0214,0
+SINT.US,D,20150714,000000,64800000,64800000,60600000,63636000,0.01705,0
+SINT.US,D,20150715,000000,64554000,64716000,59400000,62640000,0.01835,0
+SINT.US,D,20150716,000000,62640000,62640000,59400000,60480000,0.00945,0
+SINT.US,D,20150717,000000,60480000,61560000,55080000,60480000,0.01075,0
+SINT.US,D,20150720,000000,59400000,61560000,56160000,59400000,0.0153,0
+SINT.US,D,20150721,000000,59400000,60480000,58320000,60480000,0.00845,0
+SINT.US,D,20150722,000000,60480000,60480000,58320000,58320000,0.0084,0
+SINT.US,D,20150723,000000,59400000,59400000,58320000,58320000,0.01955,0
+SINT.US,D,20150724,000000,83160000,90720000,70200000,79920000,0.1456,0
+SINT.US,D,20150727,000000,77760000,85320000,71280000,83160000,0.052,0
+SINT.US,D,20150728,000000,54000000,64800000,52920000,59400000,0.06955,0
+SINT.US,D,20150729,000000,65880000,65880000,60480000,60480000,0.0308,0
+SINT.US,D,20150730,000000,62640000,62640000,56160000,58320000,0.02385,0
+SINT.US,D,20150731,000000,58320000,60480000,56160000,57240000,0.01235,0
+SINT.US,D,20150803,000000,58320000,58320000,52380000,57024000,0.02245,0
+SINT.US,D,20150804,000000,56160000,57240000,54000000,54000000,0.01,0
+SINT.US,D,20150805,000000,54000000,56160000,52920000,54000000,0.0088,0
+SINT.US,D,20150806,000000,55080000,56160000,52920000,54000000,0.01115,0
+SINT.US,D,20150807,000000,54000000,56160000,54000000,54000000,0.007,0
+SINT.US,D,20150810,000000,56160000,56160000,50760000,50760000,0.02025,0
+SINT.US,D,20150811,000000,51516000,53460000,44442000,48816000,0.0216,0
+SINT.US,D,20150812,000000,50760000,64800000,50760000,60480000,0.04935,0
+SINT.US,D,20150813,000000,64800000,69120000,57240000,57240000,0.0509,0
+SINT.US,D,20150814,000000,59400000,59400000,52920000,55080000,0.0202,0
+SINT.US,D,20150817,000000,54000000,55080000,51840000,54000000,0.012,0
+SINT.US,D,20150818,000000,55080000,56160000,51840000,54000000,0.0106,0
+SINT.US,D,20150819,000000,51840000,52920000,50760000,51840000,0.0115,0
+SINT.US,D,20150820,000000,55080000,56160000,50760000,52920000,0.0147,0
+SINT.US,D,20150821,000000,51840000,52920000,48600000,49680000,0.01445,0
+SINT.US,D,20150824,000000,48600000,48600000,39960000,44722800,0.0175,0
+SINT.US,D,20150825,000000,48600000,49680000,46440000,47520000,0.0113,0
+SINT.US,D,20150826,000000,49680000,52920000,47520000,50760000,0.01105,0
+SINT.US,D,20150827,000000,52920000,52920000,49680000,51840000,0.00945,0
+SINT.US,D,20150828,000000,54000000,54000000,48600000,51840000,0.0083,0
+SINT.US,D,20150831,000000,51840000,51840000,48600000,51840000,0.00485,0
+SINT.US,D,20150901,000000,49680000,52920000,49680000,50760000,0.006,0
+SINT.US,D,20150902,000000,50760000,51840000,49680000,51840000,0.00455,0
+SINT.US,D,20150903,000000,51840000,52920000,50760000,50760000,0.00445,0
+SINT.US,D,20150904,000000,49680000,52920000,49680000,50760000,0.00335,0
+SINT.US,D,20150908,000000,50760000,50760000,33480000,44280000,0.04645,0
+SINT.US,D,20150909,000000,45360000,47520000,45360000,45360000,0.00855,0
+SINT.US,D,20150910,000000,44280000,45900000,41040000,42660000,0.0101,0
+SINT.US,D,20150911,000000,43200000,45360000,42120000,43200000,0.0084,0
+SINT.US,D,20150914,000000,43200000,44280000,41040000,43200000,0.0143,0
+SINT.US,D,20150915,000000,44280000,45360000,43200000,44280000,0.00875,0
+SINT.US,D,20150916,000000,44280000,48600000,44280000,46440000,0.01155,0
+SINT.US,D,20150917,000000,46440000,47520000,44280000,45360000,0.0073,0
+SINT.US,D,20150918,000000,45360000,47520000,43200000,47520000,0.0076,0
+SINT.US,D,20150921,000000,45360000,47520000,43200000,44280000,0.00705,0
+SINT.US,D,20150922,000000,45360000,45360000,42120000,43200000,0.01015,0
+SINT.US,D,20150923,000000,43200000,43200000,42120000,42120000,0.00525,0
+SINT.US,D,20150924,000000,41688000,41688000,38880000,39517200,0.0095,0
+SINT.US,D,20150925,000000,39960000,41040000,37800000,37800000,0.01075,0
+SINT.US,D,20150928,000000,38880000,39420000,34020000,34581600,0.01165,0
+SINT.US,D,20150929,000000,34560000,39960000,33480000,34560000,0.0076,0
+SINT.US,D,20150930,000000,34560000,37800000,32400000,33480000,0.00865,0
+SINT.US,D,20151001,000000,35640000,35640000,33480000,33480000,0.00545,0
+SINT.US,D,20151002,000000,33480000,34560000,33480000,34560000,0.0032,0
+SINT.US,D,20151005,000000,34560000,50760000,33480000,39960000,0.09285,0
+SINT.US,D,20151006,000000,39960000,39960000,36720000,37800000,0.0201,0
+SINT.US,D,20151007,000000,37800000,37800000,34560000,36720000,0.01495,0
+SINT.US,D,20151008,000000,36720000,37800000,34560000,34560000,0.01775,0
+SINT.US,D,20151009,000000,34560000,35640000,30240000,32400000,0.0354,0
+SINT.US,D,20151012,000000,37800000,38340000,32400000,32994000,0.02025,0
+SINT.US,D,20151013,000000,34560000,34560000,31320000,31320000,0.0146,0
+SINT.US,D,20151014,000000,32400000,33480000,29160000,30240000,0.01765,0
+SINT.US,D,20151015,000000,30240000,31320000,28080000,30240000,0.0216,0
+SINT.US,D,20151016,000000,30240000,31320000,28080000,30240000,0.0122,0
+SINT.US,D,20151019,000000,30240000,30240000,29160000,29160000,0.00565,0
+SINT.US,D,20151020,000000,29322000,29376000,27324000,27702000,0.014,0
+SINT.US,D,20151021,000000,28080000,28080000,24840000,25920000,0.02295,0
+SINT.US,D,20151022,000000,25920000,27000000,24840000,27000000,0.01025,0
+SINT.US,D,20151023,000000,27000000,28080000,25920000,27000000,0.00805,0
+SINT.US,D,20151026,000000,28080000,31320000,27000000,30240000,0.01985,0
+SINT.US,D,20151027,000000,30240000,33480000,28080000,28080000,0.0232,0
+SINT.US,D,20151028,000000,28080000,31320000,27000000,29160000,0.00995,0
+SINT.US,D,20151029,000000,30240000,30240000,28080000,29160000,0.0085,0
+SINT.US,D,20151030,000000,28080000,30240000,27000000,29160000,0.0132,0
+SINT.US,D,20151102,000000,29343600,30175200,27216000,28252800,0.01105,0
+SINT.US,D,20151103,000000,28080000,30240000,28080000,30240000,0.00895,0
+SINT.US,D,20151104,000000,28620000,29851200,28080000,29181600,0.00675,0
+SINT.US,D,20151105,000000,31320000,32400000,28080000,28080000,0.0229,0
+SINT.US,D,20151106,000000,27000000,28080000,25920000,27000000,0.0122,0
+SINT.US,D,20151109,000000,27000000,27993600,25660800,26028000,0.034,0
+SINT.US,D,20151110,000000,29160000,29160000,23760000,23760000,0.03715,0
+SINT.US,D,20151111,000000,28080000,29160000,19440000,19440000,0.15625,0
+SINT.US,D,20151112,000000,19440000,20520000,12960000,12960000,0.2226,0
+SINT.US,D,20151113,000000,11880000,11880000,9720000,10800000,0.21025,0
+SINT.US,D,20151116,000000,10800000,16200000,10800000,11880000,0.2017,0
+SINT.US,D,20151117,000000,11880000,11880000,9720000,10800000,0.08405,0
+SINT.US,D,20151118,000000,10800000,11880000,10800000,10800000,0.04125,0
+SINT.US,D,20151119,000000,10800000,11880000,10800000,10800000,0.0482,0
+SINT.US,D,20151120,000000,10800000,12960000,10800000,11880000,0.12495,0
+SINT.US,D,20151123,000000,12960000,14040000,12960000,14040000,0.11345,0
+SINT.US,D,20151124,000000,15120000,16200000,14040000,16200000,0.1417,0
+SINT.US,D,20151125,000000,17280000,18360000,14040000,15120000,0.13445,0
+SINT.US,D,20151127,000000,15120000,15120000,14040000,15120000,0.0308,0
+SINT.US,D,20151130,000000,16200000,16200000,14040000,15120000,0.0485,0
+SINT.US,D,20151201,000000,15422400,15660000,13543200,14634000,0.0502,0
+SINT.US,D,20151202,000000,14580000,15120000,13564800,14288400,0.0434,0
+SINT.US,D,20151203,000000,14893200,15012000,13824000,14126400,0.028,0
+SINT.US,D,20151204,000000,15120000,15120000,10800000,12960000,0.0469,0
+SINT.US,D,20151207,000000,11880000,12960000,10800000,11880000,0.0433,0
+SINT.US,D,20151208,000000,11610000,15649200,11016000,14904000,0.0938,0
+SINT.US,D,20151209,000000,15120000,16200000,12960000,14040000,0.06365,0
+SINT.US,D,20151210,000000,14040000,15120000,12960000,15120000,0.04485,0
+SINT.US,D,20151211,000000,15120000,18360000,14040000,16200000,0.1293,0
+SINT.US,D,20151214,000000,15120000,16178400,12474000,13338000,0.0766,0
+SINT.US,D,20151215,000000,12960000,14040000,11880000,14040000,0.02605,0
+SINT.US,D,20151216,000000,14040000,14040000,11880000,12960000,0.05745,0
+SINT.US,D,20151217,000000,12960000,12960000,10800000,11880000,0.10225,0
+SINT.US,D,20151218,000000,11880000,11880000,10800000,11880000,0.05265,0
+SINT.US,D,20151221,000000,11880000,12960000,10800000,10800000,0.0605,0
+SINT.US,D,20151222,000000,11340000,11869200,10584000,11869200,0.04515,0
+SINT.US,D,20151223,000000,11880000,11880000,10800000,10800000,0.0367,0
+SINT.US,D,20151224,000000,11178000,11404800,10800000,11005200,0.0253,0
+SINT.US,D,20151228,000000,11772000,11772000,10638000,11059200,0.038,0
+SINT.US,D,20151229,000000,11178000,11178000,10800000,10951200,0.0303,0
+SINT.US,D,20151230,000000,14040000,14040000,11340000,11869200,0.15735,0
+SINT.US,D,20151231,000000,11880000,12960000,11458800,12819600,0.0398,0
+SINT.US,D,20160104,000000,12960000,12960000,11880000,12160800,0.03785,0
+SINT.US,D,20160105,000000,12970800,14904000,12333600,14266800,0.12815,0
+SINT.US,D,20160106,000000,14266800,16524000,13176000,13921200,0.154,0
+SINT.US,D,20160107,000000,13564800,14299200,11912400,12214800,0.05735,0
+SINT.US,D,20160108,000000,12960000,13575600,12420000,12852000,0.02655,0
+SINT.US,D,20160111,000000,12960000,13348800,11469600,12247200,0.03675,0
+SINT.US,D,20160112,000000,12312000,12906000,11880000,11880000,0.0218,0
+SINT.US,D,20160113,000000,12700800,12700800,10810800,11728800,0.0412,0
+SINT.US,D,20160114,000000,11880000,11880000,11016000,11426400,0.02465,0
+SINT.US,D,20160115,000000,11361600,11664000,10886400,11664000,0.02365,0
+SINT.US,D,20160119,000000,11880000,12960000,10800000,12960000,0.06065,0
+SINT.US,D,20160120,000000,12819600,13068000,11880000,12636000,0.0237,0
+SINT.US,D,20160121,000000,12420000,13122000,11912400,12949200,0.02515,0
+SINT.US,D,20160122,000000,12949200,12949200,10918800,11404800,0.0687,0
+SINT.US,D,20160125,000000,11808000,11838000,8352000,8712000,0.21795,0
+SINT.US,D,20160126,000000,9360000,10944000,8640000,9856800,0.12905,0
+SINT.US,D,20160127,000000,9864000,14400000,9864000,14040000,0.3088,0
+SINT.US,D,20160128,000000,14688000,25272000,13176000,22248000,2.33215,0
+SINT.US,D,20160129,000000,22896000,26064000,17424000,20088000,1.33915,0
+SINT.US,D,20160201,000000,18720000,21600000,16992000,21312000,0.4441,0
+SINT.US,D,20160202,000000,20592000,23688000,20304000,22104000,0.67055,0
+SINT.US,D,20160203,000000,22680000,22924800,18792000,20304000,0.3815,0
+SINT.US,D,20160204,000000,19800000,22103400,18432000,21168000,0.225,0
+SINT.US,D,20160205,000000,21600000,22824000,20592000,21456000,0.25505,0
+SINT.US,D,20160208,000000,21312000,21960000,19512000,20952000,0.09615,0
+SINT.US,D,20160209,000000,22176000,24480000,18144000,18720000,0.30835,0
+SINT.US,D,20160210,000000,18720000,18720000,14400000,15480000,0.1926,0
+SINT.US,D,20160211,000000,14760000,16920000,14760000,15048000,0.14795,0
+SINT.US,D,20160212,000000,16344000,16344000,14544000,15264000,0.10125,0
+SINT.US,D,20160216,000000,14544000,15192000,12744000,12888000,0.12385,0
+SINT.US,D,20160217,000000,12672000,13248000,12600000,13104000,0.07135,0
+SINT.US,D,20160218,000000,13824000,17280000,12913200,14904000,0.32295,0
+SINT.US,D,20160219,000000,14832000,15911400,14688000,14832000,0.0943,0
+SINT.US,D,20160222,000000,15264000,16416000,14904000,16416000,0.0846,0
+SINT.US,D,20160223,000000,16920000,19728000,16920000,18072000,0.21225,0
+SINT.US,D,20160224,000000,18144000,18303600,15552000,17928000,0.1268,0
+SINT.US,D,20160225,000000,18288000,18360000,17064000,17208000,0.0574,0
+SINT.US,D,20160226,000000,16560000,18720000,16272000,17856000,0.11025,0
+SINT.US,D,20160229,000000,17856000,19008000,17568000,18000000,0.09035,0
+SINT.US,D,20160301,000000,18792000,19584000,18000000,19008000,0.117,0
+SINT.US,D,20160302,000000,20520000,21528000,19728000,20232000,0.16625,0
+SINT.US,D,20160303,000000,21168000,21168000,17229600,19656000,0.1056,0
+SINT.US,D,20160304,000000,19944000,21240000,18720000,20952000,0.207,0
+SINT.US,D,20160307,000000,21600000,23256000,16056000,17856000,0.39365,0
+SINT.US,D,20160308,000000,17136000,17640000,16560000,16920000,0.07115,0
+SINT.US,D,20160309,000000,16920000,16920000,14472000,16200000,0.12215,0
+SINT.US,D,20160310,000000,16632000,16632000,14688000,14976000,0.07435,0
+SINT.US,D,20160311,000000,14832000,15768000,14760000,15192000,0.05965,0
+SINT.US,D,20160314,000000,14976000,15336000,14472000,15048000,0.03105,0
+SINT.US,D,20160315,000000,14832000,14839200,13392000,13752000,0.0613,0
+SINT.US,D,20160316,000000,13752000,13752000,12240600,13176000,0.09495,0
+SINT.US,D,20160317,000000,13032000,15480000,12888000,14760000,0.0739,0
+SINT.US,D,20160318,000000,13680000,15264000,13392000,14112000,0.12025,0
+SINT.US,D,20160321,000000,14184000,14328000,12960000,13320000,0.07705,0
+SINT.US,D,20160322,000000,13032000,13032000,11412000,11880000,0.1342,0
+SINT.US,D,20160323,000000,12744000,12744000,10944000,11736000,0.10565,0
+SINT.US,D,20160324,000000,11808000,11808000,10440000,10512000,0.0863,0
+SINT.US,D,20160328,000000,10512000,11232000,9936000,11232000,0.0779,0
+SINT.US,D,20160329,000000,11592000,12600000,11232000,11592000,0.165,0
+SINT.US,D,20160330,000000,11880000,11952000,11232000,11304000,0.03775,0
+SINT.US,D,20160331,000000,11232000,11304000,10224000,11160000,0.033,0
+SINT.US,D,20160401,000000,11160000,12096000,11160000,11592000,0.05965,0
+SINT.US,D,20160404,000000,11880000,11952000,11304000,11736000,0.04445,0
+SINT.US,D,20160405,000000,11736000,11736000,10584000,10584000,0.0635,0
+SINT.US,D,20160406,000000,10584000,10944000,10152000,10800000,0.0384,0
+SINT.US,D,20160407,000000,10872000,11088000,10224000,10656000,0.03605,0
+SINT.US,D,20160408,000000,10944000,10944000,10368000,10440000,0.0264,0
+SINT.US,D,20160411,000000,10440000,11664000,10440000,11088000,0.06775,0
+SINT.US,D,20160412,000000,11160000,11592000,11160000,11304000,0.03345,0
+SINT.US,D,20160413,000000,11664000,12240000,11396400,12024000,0.08295,0
+SINT.US,D,20160414,000000,12240000,12762000,12168000,12456000,0.0673,0
+SINT.US,D,20160415,000000,12600000,12744000,11592000,11736000,0.04025,0
+SINT.US,D,20160418,000000,19080000,20160000,14544000,14544000,1.52185,0
+SINT.US,D,20160419,000000,15120000,15840000,13104000,13104000,0.2848,0
+SINT.US,D,20160420,000000,12960000,13320000,12096000,12816000,0.127,0
+SINT.US,D,20160421,000000,12456000,12744000,12312000,12672000,0.0659,0
+SINT.US,D,20160422,000000,12600000,12744000,12096000,12384000,0.08715,0
+SINT.US,D,20160425,000000,12312000,12384000,11664000,11952000,0.0627,0
+SINT.US,D,20160426,000000,11880000,12600000,11448000,12204000,0.08425,0
+SINT.US,D,20160427,000000,12168000,12384000,11808000,11952000,0.02925,0
+SINT.US,D,20160428,000000,11880000,11952000,11376000,11448000,0.0346,0
+SINT.US,D,20160429,000000,11808000,11808000,10800000,11232000,0.074,0
+SINT.US,D,20160502,000000,11304000,11443800,10440000,10800000,0.05345,0
+SINT.US,D,20160503,000000,11016000,11448000,10512600,11160000,0.06705,0
+SINT.US,D,20160504,000000,11376000,11592000,10512000,10800000,0.04995,0
+SINT.US,D,20160505,000000,10872000,11088000,10152000,10294800,0.0422,0
+SINT.US,D,20160506,000000,10080000,10584000,10080000,10152000,0.04585,0
+SINT.US,D,20160509,000000,10368000,10368000,9432000,9648000,0.0589,0
+SINT.US,D,20160510,000000,9720000,9864000,9216000,9720000,0.044,0
+SINT.US,D,20160511,000000,10080000,11376000,9792000,11340000,0.14815,0
+SINT.US,D,20160512,000000,11592000,12024000,10224000,10800000,0.09225,0
+SINT.US,D,20160513,000000,10584000,10584000,10008000,10080000,0.0741,0
+SINT.US,D,20160516,000000,9864000,10008000,9360000,9360000,0.06235,0
+SINT.US,D,20160517,000000,9432000,9720000,9216000,9360000,0.06915,0
+SINT.US,D,20160518,000000,9432000,9575400,9144000,9360000,0.04325,0
+SINT.US,D,20160519,000000,9360000,10440000,9288000,10152000,0.09815,0
+SINT.US,D,20160520,000000,10296000,10944000,10123200,10512000,0.06705,0
+SINT.US,D,20160523,000000,10368000,10368000,9432000,9864000,0.0962,0
+SINT.US,D,20160524,000000,9792000,9864000,9432000,9792000,0.02565,0
+SINT.US,D,20160525,000000,9720000,10079400,9648000,9720000,0.0334,0
+SINT.US,D,20160526,000000,9792000,10080000,9576000,9864000,0.01805,0
+SINT.US,D,20160527,000000,9864000,9864000,9576000,9720000,0.0214,0
+SINT.US,D,20160531,000000,9792000,9936000,9684000,9720000,0.02075,0
+SINT.US,D,20160601,000000,9792000,11088000,9648000,10512000,0.10275,0
+SINT.US,D,20160602,000000,10512000,10656000,9792000,10188000,0.0328,0
+SINT.US,D,20160603,000000,10224000,10306800,9792000,9936000,0.0274,0
+SINT.US,D,20160606,000000,10008000,10224000,9864000,10080000,0.0227,0
+SINT.US,D,20160607,000000,9936000,10512000,9936000,10296000,0.03005,0
+SINT.US,D,20160608,000000,10296000,10440000,9864000,10008000,0.02145,0
+SINT.US,D,20160609,000000,10080000,10440000,9936000,10080000,0.02025,0
+SINT.US,D,20160610,000000,10224000,10224000,9576000,9576000,0.05375,0
+SINT.US,D,20160613,000000,10656000,11232000,9216000,9360000,0.1461,0
+SINT.US,D,20160614,000000,9216000,9575400,8784000,8928000,0.06235,0
+SINT.US,D,20160615,000000,9216000,9216000,8784000,9144000,0.03665,0
+SINT.US,D,20160616,000000,9144000,9288000,8784000,9288000,0.0292,0
+SINT.US,D,20160617,000000,9000000,9432000,9000000,9072000,0.0233,0
+SINT.US,D,20160620,000000,9288000,9576000,8928000,9072000,0.04775,0
+SINT.US,D,20160621,000000,9144000,9288000,8856000,9072000,0.02265,0
+SINT.US,D,20160622,000000,9144000,10224000,9072000,9647400,0.1136,0
+SINT.US,D,20160623,000000,9792000,10367400,9504000,10008000,0.0782,0
+SINT.US,D,20160624,000000,9504000,10944000,9216000,10224000,0.12425,0
+SINT.US,D,20160627,000000,10152000,11664000,9936000,11376000,0.2257,0
+SINT.US,D,20160628,000000,11520000,11664000,9806400,10584000,0.1124,0
+SINT.US,D,20160629,000000,10728000,10728000,9936000,10440000,0.06845,0
+SINT.US,D,20160630,000000,10368000,10440000,9504000,9504000,0.0823,0
+SINT.US,D,20160701,000000,9360000,9576000,9000000,9576000,0.09445,0
+SINT.US,D,20160705,000000,7056000,7056000,6480000,6616800,0.70475,0
+SINT.US,D,20160706,000000,6660000,6684600,5976000,6408000,0.15185,0
+SINT.US,D,20160707,000000,6624000,6695400,6336000,6338400,0.08895,0
+SINT.US,D,20160708,000000,6336000,6552000,6264000,6372000,0.12435,0
+SINT.US,D,20160711,000000,6552000,6696000,6192000,6321600,0.0859,0
+SINT.US,D,20160712,000000,6552000,6552000,6336000,6462600,0.0652,0
+SINT.US,D,20160713,000000,6480000,6552000,6264000,6373200,0.0604,0
+SINT.US,D,20160714,000000,6372000,6418800,6120000,6296400,0.1007,0
+SINT.US,D,20160715,000000,6475200,6475200,6048000,6120000,0.0747,0
+SINT.US,D,20160718,000000,6336000,6336000,5760000,5800800,0.1292,0
+SINT.US,D,20160719,000000,5832000,5832000,5328000,5652000,0.0927,0
+SINT.US,D,20160720,000000,5561200,5832000,5400000,5493600,0.07405,0
+SINT.US,D,20160721,000000,5616000,5688000,5472000,5594400,0.05195,0
+SINT.US,D,20160722,000000,5688000,5832000,5544000,5544000,0.04775,0
+SINT.US,D,20160725,000000,5400000,5760000,5328000,5472000,0.07615,0
+SINT.US,D,20160726,000000,5544000,5745600,5371200,5436000,0.04845,0
+SINT.US,D,20160727,000000,5544000,5724000,5400000,5580000,0.04595,0
+SINT.US,D,20160728,000000,5688000,6984000,5544800,6253200,0.31,0
+SINT.US,D,20160729,000000,6912000,6912000,5760000,6022200,0.32075,0
+SINT.US,D,20160801,000000,6048000,6120000,5832600,5976600,0.0777,0
+SINT.US,D,20160802,000000,6120000,6120000,5544000,5652000,0.10745,0
+SINT.US,D,20160803,000000,5760000,5904000,5619600,5767200,0.07225,0
+SINT.US,D,20160804,000000,5832000,6120000,5688000,5743200,0.0642,0
+SINT.US,D,20160805,000000,5760000,5832000,5616000,5760000,0.06015,0
+SINT.US,D,20160808,000000,6112800,6112800,5666400,5976000,0.10265,0
+SINT.US,D,20160809,000000,6048000,6264000,5760000,5833200,0.12835,0
+SINT.US,D,20160810,000000,5904000,5904000,5500800,5548400,0.0997,0
+SINT.US,D,20160811,000000,5544000,5688000,5328800,5400000,0.1369,0
+SINT.US,D,20160812,000000,5184000,5184000,4824000,4832000,0.1913,0
+SINT.US,D,20160815,000000,4870800,4934800,4320000,4665600,0.196,0
+SINT.US,D,20160816,000000,4680000,5256000,4536000,4954400,0.291,0
+SINT.US,D,20160817,000000,5148000,5184000,4536000,4752000,0.1007,0
+SINT.US,D,20160818,000000,4860000,4968000,4464000,4564000,0.07655,0
+SINT.US,D,20160819,000000,4568400,4824000,4464000,4608000,0.07385,0
+SINT.US,D,20160822,000000,4608000,7992000,4464000,7776000,1.91805,0
+SINT.US,D,20160823,000000,8208000,10080000,7488000,8352000,7.04775,0
+SINT.US,D,20160824,000000,8856000,9504000,7560000,8064000,2.39835,0
+SINT.US,D,20160825,000000,7992000,8208000,6839400,7272000,0.8944,0
+SINT.US,D,20160826,000000,7200000,7560000,6588000,7272000,0.58305,0
+SINT.US,D,20160829,000000,7200000,7416000,6847200,7200000,0.32215,0
+SINT.US,D,20160830,000000,7064400,7200000,6919200,6984000,0.21795,0
+SINT.US,D,20160831,000000,6768000,6840000,6336000,6343200,0.2359,0
+SINT.US,D,20160901,000000,6336000,6408000,6131400,6264000,0.1585,0
+SINT.US,D,20160902,000000,6399600,6399600,5904000,6192000,0.17265,0
+SINT.US,D,20160906,000000,6192000,7632000,6079800,7056000,0.64675,0
+SINT.US,D,20160907,000000,7344000,7344000,6363600,6480000,0.204,0
+SINT.US,D,20160908,000000,6624000,6624000,6120000,6480000,0.1068,0
+SINT.US,D,20160909,000000,6346200,6840000,6343200,6559200,0.1197,0
+SINT.US,D,20160912,000000,6552000,6696000,6339600,6600000,0.0832,0
+SINT.US,D,20160913,000000,6840000,7416000,6767400,7416000,0.50505,0
+SINT.US,D,20160914,000000,7560000,8136000,7128000,7128000,0.983,0
+SINT.US,D,20160915,000000,7200000,7343400,6703800,6970800,0.2026,0
+SINT.US,D,20160916,000000,6768000,6912000,6491400,6728400,0.1098,0
+SINT.US,D,20160919,000000,6912000,6984000,6667200,6696600,0.0614,0
+SINT.US,D,20160920,000000,6934800,7272000,6768000,6876000,0.174,0
+SINT.US,D,20160921,000000,7128000,7200000,6696000,6696000,0.10865,0
+SINT.US,D,20160922,000000,6779400,7033800,6696600,6942000,0.11785,0
+SINT.US,D,20160923,000000,7056000,7128000,6782400,6912000,0.0887,0
+SINT.US,D,20160926,000000,7128000,7128000,6696600,6768000,0.05405,0
+SINT.US,D,20160927,000000,6843600,6843600,6480000,6552000,0.0923,0
+SINT.US,D,20160928,000000,6490800,6840000,6487200,6588000,0.08825,0
+SINT.US,D,20160929,000000,6609600,6732000,6567000,6696000,0.0474,0
+SINT.US,D,20160930,000000,6631200,6732000,6480000,6688800,0.0647,0
+SINT.US,D,20161003,000000,6573600,6688200,6516000,6584400,0.03295,0
+SINT.US,D,20161004,000000,6696000,6732000,6343800,6588000,0.09795,0
+SINT.US,D,20161005,000000,6559200,6732000,5407200,5904000,0.309,0
+SINT.US,D,20161006,000000,5976000,6336000,5922000,6119400,0.07415,0
+SINT.US,D,20161007,000000,6336000,6336000,5760000,5902800,0.06925,0
+SINT.US,D,20161010,000000,6048000,6048000,5694400,5904000,0.049,0
+SINT.US,D,20161011,000000,5774400,5904000,5688000,5688000,0.03975,0
+SINT.US,D,20161012,000000,5688000,5896800,5688000,5831400,0.03325,0
+SINT.US,D,20161013,000000,5672200,5760000,5580000,5594400,0.05375,0
+SINT.US,D,20161014,000000,5832000,5832000,5614600,5760000,0.0253,0
+SINT.US,D,20161017,000000,5630400,6336000,5544000,5989200,0.05555,0
+SINT.US,D,20161018,000000,5904000,6078000,5774400,5779200,0.0313,0
+SINT.US,D,20161019,000000,5856000,5857200,5544000,5817600,0.02875,0
+SINT.US,D,20161020,000000,5724000,5832000,5544000,5653400,0.039,0
+SINT.US,D,20161021,000000,5587200,5731200,5544000,5616800,0.02695,0
+SINT.US,D,20161024,000000,5587200,5760000,5472000,5651200,0.0439,0
+SINT.US,D,20161025,000000,5652000,5688000,5508000,5508000,0.0226,0
+SINT.US,D,20161026,000000,5634000,5634000,5184000,5184000,0.0568,0
+SINT.US,D,20161027,000000,5256000,5400000,5192000,5270400,0.0206,0
+SINT.US,D,20161028,000000,5364000,5472000,5256000,5434600,0.04055,0
+SINT.US,D,20161031,000000,5634000,5634000,5184000,5220000,0.03025,0
+SINT.US,D,20161101,000000,5400000,5400000,4903200,5040000,0.05,0
+SINT.US,D,20161102,000000,5112000,5183200,4896000,4899600,0.03035,0
+SINT.US,D,20161103,000000,4878000,4968000,4320000,4543200,0.07935,0
+SINT.US,D,20161104,000000,4320000,5025600,4320000,4893800,0.06845,0
+SINT.US,D,20161107,000000,4968000,5040000,4824800,4975200,0.0361,0
+SINT.US,D,20161108,000000,4975200,5040000,4824000,5040000,0.0485,0
+SINT.US,D,20161109,000000,4608000,5000400,4471200,4932800,0.026,0
+SINT.US,D,20161110,000000,5112000,5903400,5049400,5256000,0.164,0
+SINT.US,D,20161111,000000,5112000,5544000,4766400,5408000,0.07725,0
+SINT.US,D,20161114,000000,5678000,5760000,5328000,5744400,0.04375,0
+SINT.US,D,20161115,000000,5760000,6336000,5738400,6336000,0.1282,0
+SINT.US,D,20161116,000000,6480000,6969600,6336000,6499200,0.1213,0
+SINT.US,D,20161117,000000,6480000,6624000,5919000,6048600,0.1235,0
+SINT.US,D,20161118,000000,6048000,6422400,5868600,6120600,0.04575,0
+SINT.US,D,20161121,000000,6854400,7848000,6840000,7560000,0.76005,0
+SINT.US,D,20161122,000000,5328000,5974800,4896000,5292000,0.8665,0
+SINT.US,D,20161123,000000,5170400,5182600,4680000,5112000,0.26515,0
+SINT.US,D,20161125,000000,5076000,5227200,5040000,5125000,0.04005,0
+SINT.US,D,20161128,000000,5256000,5256000,4824000,4860000,0.074,0
+SINT.US,D,20161129,000000,4896000,4959400,4680000,4874400,0.0892,0
+SINT.US,D,20161130,000000,4752000,4896000,4680000,4809600,0.08625,0
+SINT.US,D,20161201,000000,4680000,4744800,4464800,4622400,0.07635,0
+SINT.US,D,20161202,000000,4536000,4673600,4536000,4608000,0.03545,0
+SINT.US,D,20161205,000000,4543200,4751200,4527400,4546800,0.0281,0
+SINT.US,D,20161206,000000,4546800,5040000,4501400,5004800,0.2323,0
+SINT.US,D,20161207,000000,5040000,5256000,4802400,4894600,0.101,0
+SINT.US,D,20161208,000000,5040000,5040000,4730400,4770000,0.08055,0
+SINT.US,D,20161209,000000,4824000,4871600,4644000,4787200,0.05495,0
+SINT.US,D,20161212,000000,4608000,4752000,4608000,4608000,0.0556,0
+SINT.US,D,20161213,000000,4752000,4752000,4536000,4637600,0.04345,0
+SINT.US,D,20161214,000000,4670000,4968800,4500000,4554000,0.1178,0
+SINT.US,D,20161215,000000,4644000,4644000,4536000,4605200,0.0368,0
+SINT.US,D,20161216,000000,4608000,4656200,4500000,4572000,0.0284,0
+SINT.US,D,20161219,000000,5040000,5572800,4680000,4852800,0.20955,0
+SINT.US,D,20161220,000000,4821800,4870800,4680000,4716000,0.0368,0
+SINT.US,D,20161221,000000,4968000,4968000,4544000,4608000,0.06425,0
+SINT.US,D,20161222,000000,4716000,4802400,4558400,4752000,0.03935,0
+SINT.US,D,20161223,000000,4824000,4888000,4608000,4680000,0.02945,0
+SINT.US,D,20161227,000000,4752000,4788000,4550400,4788000,0.0448,0
+SINT.US,D,20161228,000000,4681400,4788000,4647600,4695800,0.03045,0
+SINT.US,D,20161229,000000,4622400,4678600,4559800,4561200,0.0418,0
+SINT.US,D,20161230,000000,4536000,4672800,4464000,4538200,0.0646,0
+SINT.US,D,20170103,000000,4680000,4680000,4536000,4659200,0.0238,0
+SINT.US,D,20170104,000000,4608000,4752000,4608000,4665600,0.02555,0
+SINT.US,D,20170105,000000,4752000,4752000,4572000,4667000,0.0318,0
+SINT.US,D,20170106,000000,4679200,5184000,4629600,4968000,0.36345,0
+SINT.US,D,20170109,000000,5040000,5184000,4693600,4833400,0.1186,0
+SINT.US,D,20170110,000000,4968000,4968000,4681400,4772800,0.05195,0
+SINT.US,D,20170111,000000,4896000,5320000,4703000,4860000,0.24895,0
+SINT.US,D,20170112,000000,4744800,4892400,4744800,4797400,0.0529,0
+SINT.US,D,20170113,000000,5040000,5040000,4752000,4860800,0.0499,0
+SINT.US,D,20170117,000000,4860800,4915400,4752000,4757000,0.01455,0
+SINT.US,D,20170118,000000,4752000,4838400,4550400,4557600,0.05545,0
+SINT.US,D,20170119,000000,3528000,3528000,3025400,3150000,0.5834,0
+SINT.US,D,20170120,000000,3240000,3240000,2808000,3200400,0.20625,0
+SINT.US,D,20170123,000000,3153600,3212600,3024000,3052800,0.09155,0
+SINT.US,D,20170124,000000,3052800,3096000,2952800,3031200,0.0887,0
+SINT.US,D,20170125,000000,3024000,3175200,2973600,3013200,0.0693,0
+SINT.US,D,20170126,000000,2985200,3024000,2890800,2970000,0.0616,0
+SINT.US,D,20170127,000000,2988000,2988000,2880000,2952000,0.0793,0
+SINT.US,D,20170130,000000,2893000,2952000,2726000,2736000,0.1278,0
+SINT.US,D,20170131,000000,2736000,2738800,2546600,2664000,0.1987,0
+SINT.US,D,20170201,000000,2686400,2872000,2592000,2851200,0.12085,0
+SINT.US,D,20170202,000000,2952000,3016800,2808000,2880000,0.0687,0
+SINT.US,D,20170203,000000,2880000,3024000,2736800,2736800,0.08345,0
+SINT.US,D,20170206,000000,2872000,2908800,2787200,2880000,0.10695,0
+SINT.US,D,20170207,000000,2880000,2908000,2613600,2664000,0.1319,0
+SINT.US,D,20170208,000000,2879200,2951200,2613600,2743200,0.15395,0
+SINT.US,D,20170209,000000,2879200,3021800,2664000,2844000,0.24455,0
+SINT.US,D,20170210,000000,2844000,3024000,2808000,2944800,0.16855,0
+SINT.US,D,20170213,000000,3016800,3016800,2687800,2767000,0.16075,0
+SINT.US,D,20170214,000000,2736000,2952000,2736000,2814400,0.07595,0
+SINT.US,D,20170215,000000,2880000,2952000,2795000,2944800,0.09835,0
+SINT.US,D,20170216,000000,2966400,3239200,2966400,3219800,0.1667,0
+SINT.US,D,20170217,000000,3240000,3240000,3021200,3021800,0.13015,0
+SINT.US,D,20170221,000000,3024000,3024000,2772000,2772000,0.0936,0
+SINT.US,D,20170222,000000,2848400,2879200,2678400,2793600,0.0787,0
+SINT.US,D,20170223,000000,2793600,2880000,2736000,2769800,0.03925,0
+SINT.US,D,20170224,000000,2707200,2805800,2707200,2772000,0.0226,0
+SINT.US,D,20170227,000000,2815200,2988000,2808000,2952000,0.0904,0
+SINT.US,D,20170228,000000,2916000,2939800,2769200,2793600,0.06895,0
+SINT.US,D,20170301,000000,2952000,2952000,2772000,2772000,0.0404,0
+SINT.US,D,20170302,000000,2844000,2952000,2772000,2805800,0.0235,0
+SINT.US,D,20170303,000000,2772000,2908000,2707200,2808000,0.0607,0
+SINT.US,D,20170306,000000,2852600,2852600,2714400,2808000,0.03145,0
+SINT.US,D,20170307,000000,2808000,2840400,2739600,2808000,0.03025,0
+SINT.US,D,20170308,000000,2844000,2844000,2736000,2772000,0.02755,0
+SINT.US,D,20170309,000000,2840400,2994400,2714400,2853400,0.0673,0
+SINT.US,D,20170310,000000,2952000,3024000,2812400,2914600,0.1013,0
+SINT.US,D,20170313,000000,3015400,3326400,2809400,3240000,0.3227,0
+SINT.US,D,20170314,000000,3240000,3240000,2988000,3027600,0.1005,0
+SINT.US,D,20170315,000000,3168000,3168000,2788600,2872800,0.07625,0
+SINT.US,D,20170316,000000,2872800,3204000,2851200,3060000,0.1129,0
+SINT.US,D,20170317,000000,3060000,3348000,2952000,3176000,0.28645,0
+SINT.US,D,20170320,000000,3078000,3348000,3078000,3232800,0.10825,0
+SINT.US,D,20170321,000000,3168000,3240000,2888000,2916000,0.0946,0
+SINT.US,D,20170322,000000,2916000,3023200,2880000,2902400,0.05295,0
+SINT.US,D,20170323,000000,2880000,3022600,2736000,2790000,0.087,0
+SINT.US,D,20170324,000000,2843200,2916000,2808000,2880000,0.04105,0
+SINT.US,D,20170327,000000,2858400,2902400,2738800,2787200,0.0328,0
+SINT.US,D,20170328,000000,2879200,2880000,2772800,2793600,0.03915,0
+SINT.US,D,20170329,000000,2844000,2916000,2772000,2880000,0.0694,0
+SINT.US,D,20170330,000000,2952000,3024000,2880000,2952000,0.0568,0
+SINT.US,D,20170331,000000,3024000,3096000,2880000,2952000,0.13785,0
+SINT.US,D,20170403,000000,2930400,2930400,2793600,2793600,0.05715,0
+SINT.US,D,20170404,000000,2923200,2923200,2635200,2664000,0.0967,0
+SINT.US,D,20170405,000000,2700000,2843200,2677000,2685600,0.05515,0
+SINT.US,D,20170406,000000,2749000,2942600,2735200,2763400,0.071,0
+SINT.US,D,20170407,000000,2844000,2908800,2772800,2908800,0.06745,0
+SINT.US,D,20170410,000000,2944800,2952000,2736000,2799400,0.05855,0
+SINT.US,D,20170411,000000,2736000,2800000,2736000,2772800,0.02595,0
+SINT.US,D,20170412,000000,2743200,2880000,2700800,2764800,0.02665,0
+SINT.US,D,20170413,000000,2772800,2880000,2736000,2808000,0.0479,0
+SINT.US,D,20170417,000000,2872800,2966400,2751200,2880800,0.0358,0
+SINT.US,D,20170418,000000,2916000,3235600,2772800,3096000,0.1555,0
+SINT.US,D,20170419,000000,2764800,2880000,2599200,2729600,0.24565,0
+SINT.US,D,20170420,000000,2736800,2770600,2646000,2664000,0.05555,0
+SINT.US,D,20170421,000000,2736000,2736000,2646000,2736000,0.01935,0
+SINT.US,D,20170424,000000,2808000,3168000,2746800,2880000,0.3258,0
+SINT.US,D,20170425,000000,2804400,2880000,2736000,2808000,0.0692,0
+SINT.US,D,20170426,000000,2752600,2808000,2751200,2804400,0.04105,0
+SINT.US,D,20170427,000000,2808000,2808000,2674800,2771200,0.02705,0
+SINT.US,D,20170428,000000,2700000,2736000,2674800,2692800,0.03615,0
+SINT.US,D,20170501,000000,2664000,2736000,2620800,2698600,0.05535,0
+SINT.US,D,20170502,000000,2735200,2735200,2599200,2700000,0.0289,0
+SINT.US,D,20170503,000000,2736000,2736000,2592000,2664000,0.0478,0
+SINT.US,D,20170504,000000,2664000,2700000,2600000,2664000,0.02955,0
+SINT.US,D,20170505,000000,2628000,2664000,2614400,2664000,0.0361,0
+SINT.US,D,20170508,000000,2664000,2735200,2620800,2633000,0.0202,0
+SINT.US,D,20170509,000000,2600600,2733800,2600600,2733800,0.0298,0
+SINT.US,D,20170510,000000,2682000,2736000,2656800,2689200,0.021,0
+SINT.US,D,20170511,000000,2700000,2703600,2628000,2677600,0.02175,0
+SINT.US,D,20170512,000000,2736000,2736000,2599200,2663200,0.02845,0
+SINT.US,D,20170515,000000,2613600,2664000,2613600,2661200,0.0279,0
+SINT.US,D,20170516,000000,2630200,2664000,2592000,2606400,0.03435,0
+SINT.US,D,20170517,000000,2628000,2661800,2599200,2599200,0.05455,0
+SINT.US,D,20170518,000000,2606400,2661200,2606400,2627200,0.02205,0
+SINT.US,D,20170519,000000,2664000,2714400,2606400,2714400,0.07125,0
+SINT.US,D,20170522,000000,2714400,2728800,2664800,2710800,0.01995,0
+SINT.US,D,20170523,000000,2736000,2736000,2592000,2628000,0.01555,0
+SINT.US,D,20170524,000000,2736000,2736000,2599200,2646000,0.0299,0
+SINT.US,D,20170525,000000,2625800,2659000,2577600,2625800,0.0212,0
+SINT.US,D,20170526,000000,2592000,2594200,2167200,2304000,0.1491,0
+SINT.US,D,20170530,000000,2340000,2340000,1922400,2018800,0.097,0
+SINT.US,D,20170531,000000,1980720,2088000,1887840,1930320,0.07365,0
+SINT.US,D,20170601,000000,2016000,2047000,1933200,2030400,0.03665,0
+SINT.US,D,20170602,000000,2030400,2085800,2030400,2052000,0.03265,0
+SINT.US,D,20170605,000000,2030400,2088000,1980000,2070000,0.02925,0
+SINT.US,D,20170606,000000,2070000,2088000,1980000,2016000,0.04765,0
+SINT.US,D,20170607,000000,2016000,2066400,1893600,1893600,0.0567,0
+SINT.US,D,20170608,000000,2088000,2124000,1893600,1908000,0.0714,0
+SINT.US,D,20170609,000000,2005200,2520000,1944000,2448000,0.5105,0
+SINT.US,D,20170612,000000,2494800,2520000,2183800,2412000,0.16195,0
+SINT.US,D,20170613,000000,2268000,2412000,2181600,2268800,0.0601,0
+SINT.US,D,20170614,000000,2232800,2302600,2232800,2268800,0.02165,0
+SINT.US,D,20170615,000000,2381800,2381800,2167200,2303200,0.0478,0
+SINT.US,D,20170616,000000,2304000,2338600,2232000,2232000,0.02725,0
+SINT.US,D,20170619,000000,2239200,2304000,2180800,2271600,0.0166,0
+SINT.US,D,20170620,000000,2232000,2272400,2124000,2167200,0.0287,0
+SINT.US,D,20170621,000000,2275200,2772000,2160000,2592000,0.2822,0
+SINT.US,D,20170622,000000,2654600,2664000,2376000,2519200,0.1334,0
+SINT.US,D,20170623,000000,2448000,2592000,2354400,2397600,0.049,0
+SINT.US,D,20170626,000000,2383200,2800800,2311200,2736000,0.21465,0
+SINT.US,D,20170627,000000,2736000,3165200,2678400,2901600,0.28065,0
+SINT.US,D,20170628,000000,2914600,2952000,2736800,2736800,0.09545,0
+SINT.US,D,20170629,000000,2736000,2845400,2599200,2800800,0.04185,0
+SINT.US,D,20170630,000000,2916000,2916000,2630200,2682800,0.0354,0
+SINT.US,D,20170703,000000,2754000,2808000,2631600,2707200,0.0251,0
+SINT.US,D,20170705,000000,2657600,2779200,2656800,2664800,0.028,0
+SINT.US,D,20170706,000000,2743200,3009600,2520800,2828200,0.13225,0
+SINT.US,D,20170707,000000,2887200,2952000,2700000,2808000,0.03675,0
+SINT.US,D,20170710,000000,2736000,2772000,2664000,2736000,0.0494,0
+SINT.US,D,20170711,000000,2697200,2807200,2649600,2649600,0.02705,0
+SINT.US,D,20170712,000000,2880000,2880000,2664000,2736000,0.02065,0
+SINT.US,D,20170713,000000,2667600,2736000,2664000,2664000,0.01825,0
+SINT.US,D,20170714,000000,2664800,2736000,2613600,2681200,0.0114,0
+SINT.US,D,20170717,000000,2736000,2808000,2630800,2757600,0.0336,0
+SINT.US,D,20170718,000000,2705800,2757600,2671200,2700000,0.02285,0
+SINT.US,D,20170719,000000,2678400,2772000,2672600,2700000,0.0145,0
+SINT.US,D,20170720,000000,2700000,2952000,2690000,2849000,0.07455,0
+SINT.US,D,20170721,000000,2815200,3147800,2811000,2984200,0.0933,0
+SINT.US,D,20170724,000000,2894400,2894400,2663200,2736000,0.0892,0
+SINT.US,D,20170725,000000,2793600,2793600,2606400,2664000,0.0308,0
+SINT.US,D,20170726,000000,2718000,2800800,2664000,2700000,0.0136,0
+SINT.US,D,20170727,000000,2739600,2743200,2613600,2636000,0.0267,0
+SINT.US,D,20170728,000000,2808000,2808000,2592000,2700000,0.0363,0
+SINT.US,D,20170731,000000,2664000,2664000,2528000,2592000,0.02615,0
+SINT.US,D,20170801,000000,2664000,2664000,2528000,2528000,0.00925,0
+SINT.US,D,20170802,000000,2528000,2664000,2520000,2606400,0.0164,0
+SINT.US,D,20170803,000000,2664000,2664000,2520000,2576800,0.0228,0
+SINT.US,D,20170804,000000,2628000,2664000,2527200,2592000,0.0337,0
+SINT.US,D,20170807,000000,2527200,2664000,2484000,2649600,0.0355,0
+SINT.US,D,20170808,000000,2607800,2620800,2520000,2520800,0.0184,0
+SINT.US,D,20170809,000000,2592000,2592000,2520000,2521400,0.0326,0
+SINT.US,D,20170810,000000,2521400,2588400,2491200,2499200,0.02205,0
+SINT.US,D,20170811,000000,2498400,2520000,2484000,2520000,0.024,0
+SINT.US,D,20170814,000000,2545200,2592000,2484000,2592000,0.0227,0
+SINT.US,D,20170815,000000,2555200,2556000,2484000,2484000,0.0249,0
+SINT.US,D,20170816,000000,2520000,2600000,2484800,2486800,0.03775,0
+SINT.US,D,20170817,000000,2556000,2592000,2484000,2485400,0.0182,0
+SINT.US,D,20170818,000000,2484000,2572600,2160000,2484800,0.0188,0
+SINT.US,D,20170821,000000,2520000,2520000,2484000,2484000,0.01155,0
+SINT.US,D,20170822,000000,2520000,2520000,2484800,2491200,0.0091,0
+SINT.US,D,20170823,000000,2484000,2510600,2259400,2412000,0.04745,0
+SINT.US,D,20170824,000000,2384600,2432600,2268000,2268000,0.0392,0
+SINT.US,D,20170825,000000,2268000,2376000,2232000,2376000,0.0256,0
+SINT.US,D,20170828,000000,2520000,2520000,2253600,2283200,0.0223,0
+SINT.US,D,20170829,000000,2520000,2520000,2232000,2262200,0.03175,0
+SINT.US,D,20170830,000000,2232000,2304000,2232000,2297600,0.0238,0
+SINT.US,D,20170831,000000,2289600,2448000,2289600,2368800,0.0284,0
+SINT.US,D,20170901,000000,2368800,2404800,2304800,2344400,0.02475,0
+SINT.US,D,20170905,000000,2318400,2397600,2030400,2159200,0.0209,0
+SINT.US,D,20170906,000000,2304000,2353000,2232000,2301400,0.0327,0
+SINT.US,D,20170907,000000,2268800,2339200,2052000,2325600,0.15205,0
+SINT.US,D,20170908,000000,2304000,2353600,2160000,2288800,0.03585,0
+SINT.US,D,20170911,000000,2448000,2448000,2232800,2261600,0.0218,0
+SINT.US,D,20170912,000000,2238400,2340000,2232800,2268000,0.02165,0
+SINT.US,D,20170913,000000,2250000,2414200,2250000,2320600,0.05045,0
+SINT.US,D,20170914,000000,2311200,2358000,2236400,2289600,0.01695,0
+SINT.US,D,20170915,000000,2268000,2429200,2247200,2429200,0.01695,0
+SINT.US,D,20170918,000000,2419200,2419200,2303200,2324200,0.0134,0
+SINT.US,D,20170919,000000,2376000,2376000,2232000,2232000,0.02405,0
+SINT.US,D,20170920,000000,2232000,2338600,2232000,2335600,0.02155,0
+SINT.US,D,20170921,000000,2343600,2376000,2268000,2304000,0.0244,0
+SINT.US,D,20170922,000000,2368800,2373200,2236400,2340000,0.0697,0
+SINT.US,D,20170925,000000,2448000,2448000,2236400,2250000,0.02165,0
+SINT.US,D,20170926,000000,2239200,2304000,2052000,2160000,0.0624,0
+SINT.US,D,20170927,000000,2088000,2160000,1944000,2059200,0.02715,0
+SINT.US,D,20170928,000000,2088000,2304000,2016000,2106800,0.0454,0
+SINT.US,D,20170929,000000,2030400,2232000,2030400,2161400,0.03035,0
+SINT.US,D,20171002,000000,2171600,2232000,2142800,2160000,0.00765,0
+SINT.US,D,20171003,000000,2142800,2304000,2088000,2151400,0.0284,0
+SINT.US,D,20171004,000000,2150600,2157200,2052000,2121800,0.01775,0
+SINT.US,D,20171005,000000,2141200,2160000,2088000,2123200,0.0151,0
+SINT.US,D,20171006,000000,2160000,2160000,2016000,2102400,0.0414,0
+SINT.US,D,20171009,000000,2102400,2152800,2016000,2080800,0.01475,0
+SINT.US,D,20171010,000000,2080800,2138400,2024600,2108800,0.0294,0
+SINT.US,D,20171011,000000,2124000,2520000,2088000,2304000,0.204,0
+SINT.US,D,20171012,000000,2330600,2376000,2095200,2124000,0.05905,0
+SINT.US,D,20171013,000000,2140600,2181600,2088000,2181600,0.01815,0
+SINT.US,D,20171016,000000,2181600,2232000,2025400,2106000,0.01665,0
+SINT.US,D,20171017,000000,2095200,2289600,2088000,2196000,0.0152,0
+SINT.US,D,20171018,000000,2223400,2662600,2160000,2642400,0.1336,0
+SINT.US,D,20171019,000000,2797200,2808000,2520000,2736000,0.15155,0
+SINT.US,D,20171020,000000,2872800,2877800,2232000,2590600,0.1744,0
+SINT.US,D,20171023,000000,2592000,2800800,2520800,2708600,0.0411,0
+SINT.US,D,20171024,000000,2783600,2880000,2545200,2736000,0.034,0
+SINT.US,D,20171025,000000,2738800,4160800,2686400,3456000,2.1575,0
+SINT.US,D,20171026,000000,3456000,3499200,2736800,3225600,0.4795,0
+SINT.US,D,20171027,000000,2988000,3168000,2664800,2808000,0.23175,0
+SINT.US,D,20171030,000000,2656800,2880000,2520000,2570400,0.16735,0
+SINT.US,D,20171031,000000,2520000,2736000,2520000,2701400,0.0918,0
+SINT.US,D,20171101,000000,2736000,2764800,2556000,2557400,0.08285,0
+SINT.US,D,20171102,000000,2571200,2664000,2249200,2404800,0.09995,0
+SINT.US,D,20171103,000000,2376000,2432800,2238400,2368800,0.0453,0
+SINT.US,D,20171106,000000,2592000,2592000,2245000,2360200,0.05025,0
+SINT.US,D,20171107,000000,2318400,2375200,2197400,2242000,0.0381,0
+SINT.US,D,20171108,000000,2211200,2246400,2098000,2150000,0.04435,0
+SINT.US,D,20171109,000000,2180200,2304000,2016000,2232000,0.1016,0
+SINT.US,D,20171110,000000,3792000,3840000,2058000,2196000,1.51785,0
+SINT.US,D,20171113,000000,2076000,2154000,1878000,2022000,0.30025,0
+SINT.US,D,20171114,000000,2010000,2064000,1998000,2022000,0.0929,0
+SINT.US,D,20171115,000000,1890000,2670000,1771080,2250000,0.94905,0
+SINT.US,D,20171116,000000,2142000,2334000,2016000,2076000,0.111,0
+SINT.US,D,20171117,000000,2142000,2352600,2010000,2244000,0.1255,0
+SINT.US,D,20171120,000000,2262000,2322000,2163000,2274000,0.0676,0
+SINT.US,D,20171121,000000,2196000,2559000,2196000,2346000,0.24345,0
+SINT.US,D,20171122,000000,2358000,2358000,2166600,2235800,0.05805,0
+SINT.US,D,20171124,000000,2226000,2253800,2187000,2208000,0.0152,0
+SINT.US,D,20171127,000000,2166000,2256000,1836000,2034000,0.14645,0
+SINT.US,D,20171128,000000,1980000,2058000,1980000,1980000,0.05585,0
+SINT.US,D,20171129,000000,2010000,2100000,1920360,1986060,0.04005,0
+SINT.US,D,20171130,000000,1980000,2063400,1950000,2009600,0.0332,0
+SINT.US,D,20171201,000000,1986000,2029600,1938000,1996800,0.0341,0
+SINT.US,D,20171204,000000,1998000,2034000,1926000,1950000,0.0376,0
+SINT.US,D,20171205,000000,1938000,1959600,1908000,1910940,0.0744,0
+SINT.US,D,20171206,000000,1914000,1950000,1831080,1944000,0.08785,0
+SINT.US,D,20171207,000000,1902000,1929600,1860000,1860000,0.03795,0
+SINT.US,D,20171208,000000,1860000,1884000,1734000,1740000,0.0648,0
+SINT.US,D,20171211,000000,1770000,1856340,1746960,1752000,0.0226,0
+SINT.US,D,20171212,000000,1764000,2094000,1740000,1952940,0.2086,0
+SINT.US,D,20171213,000000,1926000,1932000,1800000,1806000,0.15625,0
+SINT.US,D,20171214,000000,1806000,1860000,1746000,1752000,0.08895,0
+SINT.US,D,20171215,000000,1740000,1871280,1740000,1770000,0.0408,0
+SINT.US,D,20171218,000000,1758000,1890000,1758000,1800000,0.0741,0
+SINT.US,D,20171219,000000,1848000,1890000,1812000,1823400,0.05945,0
+SINT.US,D,20171220,000000,1818000,1865640,1776000,1842000,0.0771,0
+SINT.US,D,20171221,000000,1860000,1920000,1824000,1872000,0.0828,0
+SINT.US,D,20171222,000000,1854000,1908000,1818000,1866000,0.0396,0
+SINT.US,D,20171226,000000,1860000,1872000,1830000,1866000,0.02905,0
+SINT.US,D,20171227,000000,1806000,1938000,1806000,1920000,0.0511,0
+SINT.US,D,20171228,000000,1938000,2017600,1920060,1980000,0.10925,0
+SINT.US,D,20171229,000000,1980000,2016000,1926060,1962000,0.1211,0
+SINT.US,D,20180102,000000,1980000,2456600,1980000,2322000,0.291,0
+SINT.US,D,20180103,000000,2322000,2322000,2130000,2298000,0.08075,0
+SINT.US,D,20180104,000000,2232000,2297400,2130000,2130000,0.05515,0
+SINT.US,D,20180105,000000,2136000,2208000,2073200,2130000,0.0473,0
+SINT.US,D,20180108,000000,2118000,2217000,2065200,2166000,0.06725,0
+SINT.US,D,20180109,000000,2184000,2274000,2106000,2136000,0.041,0
+SINT.US,D,20180110,000000,2208000,2208000,2136000,2136200,0.00645,0
+SINT.US,D,20180111,000000,2070000,2256000,2028000,2154000,0.0447,0
+SINT.US,D,20180112,000000,2160000,2208000,2052000,2130000,0.03625,0
+SINT.US,D,20180116,000000,2154000,2160000,2094000,2160000,0.0528,0
+SINT.US,D,20180117,000000,2136000,2160000,2034000,2070000,0.1084,0
+SINT.US,D,20180118,000000,2118000,2126800,2046000,2088000,0.0187,0
+SINT.US,D,20180119,000000,2076000,2100000,2046000,2076000,0.02465,0
+SINT.US,D,20180122,000000,2100000,2106000,2022000,2028000,0.0422,0
+SINT.US,D,20180123,000000,2057400,2057400,2023000,2052000,0.00545,0
+SINT.US,D,20180124,000000,2040000,2128200,2016000,2034000,0.067,0
+SINT.US,D,20180125,000000,2034000,2094000,2016000,2022000,0.0654,0
+SINT.US,D,20180126,000000,2034000,2034000,1998000,2028000,0.0279,0
+SINT.US,D,20180129,000000,2028000,2061400,2016000,2016000,0.0081,0
+SINT.US,D,20180130,000000,2022000,2022000,1980000,2004000,0.0111,0
+SINT.US,D,20180131,000000,2021400,2021400,1980000,1990000,0.0231,0
+SINT.US,D,20180201,000000,1944000,1956000,1830000,1866000,0.0871,0
+SINT.US,D,20180202,000000,1860000,1872000,1800000,1800000,0.0669,0
+SINT.US,D,20180205,000000,1800000,1824000,1686000,1812000,0.12215,0
+SINT.US,D,20180206,000000,1749240,1800600,1536000,1536000,0.0798,0
+SINT.US,D,20180207,000000,1794000,1794000,1566000,1578000,0.03725,0
+SINT.US,D,20180208,000000,1584000,1614000,1542600,1602000,0.0384,0
+SINT.US,D,20180209,000000,1602000,1637640,1566000,1608000,0.02845,0
+SINT.US,D,20180212,000000,1668000,1680000,1560000,1614000,0.03385,0
+SINT.US,D,20180213,000000,1584000,1656060,1584000,1602000,0.0314,0
+SINT.US,D,20180214,000000,1627620,1674000,1599840,1620000,0.02795,0
+SINT.US,D,20180215,000000,1572000,1620000,1560000,1560000,0.0539,0
+SINT.US,D,20180216,000000,1572000,1580820,1320000,1332000,0.13375,0
+SINT.US,D,20180220,000000,1362000,1432680,1362000,1398000,0.0719,0
+SINT.US,D,20180221,000000,1374000,1404000,1356000,1386000,0.03215,0
+SINT.US,D,20180222,000000,1380000,1380000,1260000,1260000,0.0491,0
+SINT.US,D,20180223,000000,1266000,1366980,1218000,1308000,0.03855,0
+SINT.US,D,20180226,000000,1236000,1326000,1224000,1260000,0.18775,0
+SINT.US,D,20180227,000000,1260000,1284000,1230000,1236000,0.03365,0
+SINT.US,D,20180228,000000,1242000,1290000,1200000,1272000,0.0393,0
+SINT.US,D,20180301,000000,1272000,1290000,1224000,1236000,0.052,0
+SINT.US,D,20180302,000000,1242000,1314000,1208460,1230060,0.0355,0
+SINT.US,D,20180305,000000,1260000,1290000,1200000,1200000,0.0569,0
+SINT.US,D,20180306,000000,1842000,2040000,1380000,1398000,16.0714,0
+SINT.US,D,20180307,000000,1380000,1410000,1326000,1368000,1.21645,0
+SINT.US,D,20180308,000000,1356000,1356000,1260060,1302000,0.4056,0
+SINT.US,D,20180309,000000,1290000,1308000,1206000,1236000,0.32555,0
+SINT.US,D,20180312,000000,1248000,1290000,1236000,1248000,0.24085,0
+SINT.US,D,20180313,000000,1254000,1260000,1152600,1188000,0.3274,0
+SINT.US,D,20180314,000000,1200000,1200000,1080000,1152000,0.414,0
+SINT.US,D,20180315,000000,1146000,1146000,1092000,1116000,0.1654,0
+SINT.US,D,20180316,000000,1110000,1110000,822000,1026000,0.52415,0
+SINT.US,D,20180319,000000,1026000,1080000,984000,1080000,0.11135,0
+SINT.US,D,20180320,000000,1074000,1074000,991980,1050000,0.1548,0
+SINT.US,D,20180321,000000,1044000,1062000,1002720,1044000,0.1595,0
+SINT.US,D,20180322,000000,1032000,1044000,996000,996000,0.07395,0
+SINT.US,D,20180323,000000,996000,1038000,945000,954000,0.14015,0
+SINT.US,D,20180326,000000,972000,1080000,954000,1026000,0.47575,0
+SINT.US,D,20180327,000000,1026000,1164000,906000,936000,1.42565,0
+SINT.US,D,20180328,000000,888000,930000,888000,912000,0.11885,0
+SINT.US,D,20180329,000000,927000,1062000,906000,912060,0.1398,0
+SINT.US,D,20180402,000000,912000,912000,792060,821400,0.2142,0
+SINT.US,D,20180403,000000,822000,858000,816060,834000,0.06545,0
+SINT.US,D,20180404,000000,822000,864000,798060,834000,0.0436,0
+SINT.US,D,20180405,000000,846000,895500,822000,875400,0.0377,0
+SINT.US,D,20180406,000000,864000,900000,828600,839880,0.0562,0
+SINT.US,D,20180409,000000,840000,845400,822480,834000,0.047,0
+SINT.US,D,20180410,000000,834600,899940,834600,876000,0.04995,0
+SINT.US,D,20180411,000000,792000,900000,786000,792000,0.33155,0
+SINT.US,D,20180412,000000,792000,834000,750000,774000,0.16645,0
+SINT.US,D,20180413,000000,780000,888000,774600,876000,0.34605,0
+SINT.US,D,20180416,000000,876000,1110000,840000,882000,1.07525,0
+SINT.US,D,20180417,000000,882000,957300,882000,887460,0.2652,0
+SINT.US,D,20180418,000000,900000,942000,858600,883140,0.04725,0
+SINT.US,D,20180419,000000,912000,918000,876240,882000,0.0525,0
+SINT.US,D,20180420,000000,888600,900000,870000,870000,0.04305,0
+SINT.US,D,20180423,000000,864000,870600,810000,852000,0.0579,0
+SINT.US,D,20180424,000000,870000,870000,810060,828000,0.05165,0
+SINT.US,D,20180425,000000,828000,864000,816000,828000,0.0358,0
+SINT.US,D,20180426,000000,720000,756000,660000,666000,0.60175,0
+SINT.US,D,20180427,000000,666000,696000,666000,690000,0.10665,0
+SINT.US,D,20180430,000000,720000,720000,678000,708000,0.06535,0
+SINT.US,D,20180501,000000,702000,702000,630000,636000,0.0839,0
+SINT.US,D,20180502,000000,666000,701400,630000,678060,0.2693,0
+SINT.US,D,20180503,000000,672000,1044000,654000,780000,3.1014,0
+SINT.US,D,20180504,000000,804000,863400,708000,720000,0.515,0
+SINT.US,D,20180507,000000,714000,744000,660000,666000,0.38345,0
+SINT.US,D,20180508,000000,636000,1890000,636000,1878000,37.0963,0
+SINT.US,D,20180509,000000,2160000,2472000,1344000,1446000,16.3045,0
+SINT.US,D,20180510,000000,750000,792000,660000,684000,10.6716,0
+SINT.US,D,20180511,000000,702000,774000,696000,720000,3.09715,0
+SINT.US,D,20180514,000000,714000,738000,678000,702000,1.8879,0
+SINT.US,D,20180515,000000,702000,729000,678000,714000,1.1921,0
+SINT.US,D,20180516,000000,720000,774000,702000,768000,2.3876,0
+SINT.US,D,20180517,000000,762000,762000,696000,714000,1.1293,0
+SINT.US,D,20180518,000000,708000,720000,690000,696000,0.68315,0
+SINT.US,D,20180521,000000,720000,720000,660000,672000,1.08835,0
+SINT.US,D,20180522,000000,666000,672000,612000,642000,1.03565,0
+SINT.US,D,20180523,000000,636000,743820,618000,678000,2.53325,0
+SINT.US,D,20180524,000000,678000,708000,666000,672000,0.5204,0
+SINT.US,D,20180525,000000,684000,684000,642000,672000,0.2738,0
+SINT.US,D,20180529,000000,672000,702000,648300,666000,0.3012,0
+SINT.US,D,20180530,000000,666000,690000,654000,660000,0.20365,0
+SINT.US,D,20180531,000000,660000,672000,648000,666000,0.2394,0
+SINT.US,D,20180601,000000,666000,672000,660000,672000,0.313,0
+SINT.US,D,20180604,000000,672000,684000,654000,654000,0.2983,0
+SINT.US,D,20180605,000000,666000,666000,615000,636000,0.46,0
+SINT.US,D,20180606,000000,636000,654000,624000,630000,0.37065,0
+SINT.US,D,20180607,000000,648000,648000,618000,636000,0.29455,0
+SINT.US,D,20180608,000000,630000,642000,618000,630000,0.21305,0
+SINT.US,D,20180611,000000,642000,642000,624000,630000,0.24745,0
+SINT.US,D,20180612,000000,630000,756000,624000,708000,4.0172,0
+SINT.US,D,20180613,000000,696000,702000,642000,666000,0.58175,0
+SINT.US,D,20180614,000000,678000,678000,648000,654000,0.1872,0
+SINT.US,D,20180615,000000,648000,666000,648000,666000,0.1531,0
+SINT.US,D,20180618,000000,648000,666000,618000,618000,0.64735,0
+SINT.US,D,20180619,000000,624000,648000,618000,618000,0.24885,0
+SINT.US,D,20180620,000000,636000,648000,618000,634740,0.29255,0
+SINT.US,D,20180621,000000,636000,654000,624000,630000,0.301,0
+SINT.US,D,20180622,000000,642000,648000,625020,642000,0.16975,0
+SINT.US,D,20180625,000000,636000,653040,618000,630000,0.28575,0
+SINT.US,D,20180626,000000,636000,700200,624000,648000,0.42835,0
+SINT.US,D,20180627,000000,660000,660000,612000,612000,0.40415,0
+SINT.US,D,20180628,000000,636000,636000,540000,576000,0.4373,0
+SINT.US,D,20180629,000000,582000,594000,540600,566940,0.2278,0
+SINT.US,D,20180702,000000,552600,568800,528000,546000,0.31745,0
+SINT.US,D,20180703,000000,546000,546000,510780,528000,0.26545,0
+SINT.US,D,20180705,000000,522000,528000,421620,444120,1.3369,0
+SINT.US,D,20180706,000000,450000,521040,444120,474840,1.1846,0
+SINT.US,D,20180709,000000,474000,474000,438000,449220,0.507,0
+SINT.US,D,20180710,000000,456000,467400,438220,444000,0.4575,0
+SINT.US,D,20180711,000000,450000,521940,435060,495000,2.457,0
+SINT.US,D,20180712,000000,348000,354000,300000,324000,6.2105,0
+SINT.US,D,20180713,000000,327000,336000,306000,319980,1.2828,0
+SINT.US,D,20180716,000000,336000,345000,306120,310380,0.99595,0
+SINT.US,D,20180717,000000,324000,324000,300000,306000,0.6042,0
+SINT.US,D,20180718,000000,324000,324000,300600,306000,0.29615,0
+SINT.US,D,20180719,000000,306000,307560,270000,288600,0.7213,0
+SINT.US,D,20180720,000000,293940,300060,277800,289200,0.4422,0
+SINT.US,D,20180723,000000,294000,298500,259200,259200,0.268,0
+SINT.US,D,20180724,000000,294000,295200,276060,287640,0.32835,0
+SINT.US,D,20180725,000000,287940,294000,276060,280200,0.47525,0
+SINT.US,D,20180726,000000,277800,294000,247800,247800,0.31705,0
+SINT.US,D,20180727,000000,292740,292740,270600,281940,0.3101,0
+SINT.US,D,20180730,000000,287340,330000,282060,312060,1.90705,0
+SINT.US,D,20180731,000000,316380,323880,270000,287640,1.03625,0
+SINT.US,D,20180801,000000,294000,312000,270000,277200,0.70265,0
+SINT.US,D,20180802,000000,293340,295860,276000,282000,0.6013,0
+SINT.US,D,20180803,000000,293880,293880,270000,276000,0.36405,0
+SINT.US,D,20180806,000000,284280,296900,282000,282000,0.90775,0
+SINT.US,D,20180807,000000,293820,300000,277800,290700,0.3779,0
+SINT.US,D,20180808,000000,293880,294000,273000,277800,0.2291,0
+SINT.US,D,20180809,000000,276060,286800,276000,276120,0.25415,0
+SINT.US,D,20180810,000000,288000,288000,270000,277200,0.21555,0
+SINT.US,D,20180813,000000,276000,277620,270000,271560,0.2542,0
+SINT.US,D,20180814,000000,272940,276000,251940,251940,0.33145,0
+SINT.US,D,20180815,000000,276000,279000,240600,255000,0.6448,0
+SINT.US,D,20180816,000000,258000,269400,210060,225060,0.91505,0
+SINT.US,D,20180817,000000,228000,232980,199200,215940,0.96175,0
+SINT.US,D,20180820,000000,213000,252000,198000,216240,0.6156,0
+SINT.US,D,20180821,000000,240000,240000,216000,225320,1.0821,0
+SINT.US,D,20180822,000000,228000,330000,213000,291000,5.0499,0
+SINT.US,D,20180823,000000,300000,324300,273000,288000,3.2022,0
+SINT.US,D,20180824,000000,286680,294000,246000,266520,0.84205,0
+SINT.US,D,20180827,000000,264000,264000,244200,251940,0.8187,0
+SINT.US,D,20180828,000000,267240,270000,241200,246780,0.3698,0
+SINT.US,D,20180829,000000,257700,258000,240060,243660,0.3373,0
+SINT.US,D,20180830,000000,253980,257100,240600,257100,0.291,0
+SINT.US,D,20180831,000000,270900,282000,258000,266220,0.41885,0
+SINT.US,D,20180904,000000,280800,280800,264000,268260,0.26275,0
+SINT.US,D,20180905,000000,269940,294000,269940,282000,0.4006,0
+SINT.US,D,20180906,000000,378000,396000,282060,283200,7.4715,0
+SINT.US,D,20180907,000000,249060,257340,211200,225660,4.84015,0
+SINT.US,D,20180910,000000,237000,240000,204000,215520,2.9346,0
+SINT.US,D,20180911,000000,219600,221340,204000,213000,2.1416,0
+SINT.US,D,20180912,000000,216000,252000,204660,252000,5.7641,0
+SINT.US,D,20180913,000000,239400,239400,204000,208740,6.9853,0
+SINT.US,D,20180914,000000,207000,207000,183000,186000,3.65375,0
+SINT.US,D,20180917,000000,192000,192000,162600,171000,2.951,0
+SINT.US,D,20180918,000000,168600,176400,150060,156720,4.38015,0
+SINT.US,D,20180919,000000,162480,168000,156000,159000,1.32545,0
+SINT.US,D,20180920,000000,157380,157980,127200,144060,2.9913,0
+SINT.US,D,20180921,000000,150000,150000,108900,138000,5.03915,0
+SINT.US,D,20180924,000000,138000,147000,126600,141000,1.5743,0
+SINT.US,D,20180925,000000,144780,174000,141600,167400,4.06295,0
+SINT.US,D,20180926,000000,173940,179400,150060,150060,3.26145,0
+SINT.US,D,20180927,000000,162000,170400,150000,157080,1.66075,0
+SINT.US,D,20180928,000000,156000,161940,150000,155040,0.8443,0
+SINT.US,D,20181001,000000,151260,155100,141000,141360,1.247,0
+SINT.US,D,20181002,000000,141000,150000,135300,142746,1.2095,0
+SINT.US,D,20181003,000000,198000,246000,174000,204000,23.309,0
+SINT.US,D,20181004,000000,180000,185940,156000,165000,5.00335,0
+SINT.US,D,20181005,000000,159000,174900,156000,168000,1.3736,0
+SINT.US,D,20181008,000000,159600,165000,145800,161940,1.7229,0
+SINT.US,D,20181009,000000,147600,162000,147600,161940,1.21115,0
+SINT.US,D,20181010,000000,158940,168000,150000,156000,1.18465,0
+SINT.US,D,20181011,000000,152580,158400,147000,148200,0.70325,0
+SINT.US,D,20181012,000000,150000,207600,147000,186000,5.5031,0
+SINT.US,D,20181015,000000,184140,237000,168000,230760,7.55345,0
+SINT.US,D,20181016,000000,234000,236520,193260,203940,4.8031,0
+SINT.US,D,20181017,000000,198000,207000,184800,201000,1.5519,0
+SINT.US,D,20181018,000000,197880,216000,174000,216000,2.61265,0
+SINT.US,D,20181019,000000,198000,209940,186000,196740,1.1363,0
+SINT.US,D,20181022,000000,187500,197460,180000,195000,0.79455,0
+SINT.US,D,20181023,000000,186000,194280,180000,186360,0.5104,0
+SINT.US,D,20181024,000000,191100,192000,173400,177060,0.9844,0
+SINT.US,D,20181025,000000,174000,183000,174000,178200,0.46845,0
+SINT.US,D,20181026,000000,174300,185820,162000,171000,0.65255,0
+SINT.US,D,20181029,000000,170880,178500,142800,150300,1.68135,0
+SINT.US,D,20181030,000000,162000,162000,151800,154140,0.27205,0
+SINT.US,D,20181031,000000,159000,179820,150000,150600,1.13545,0
+SINT.US,D,20181101,000000,162000,165000,150000,161890,0.5275,0
+SINT.US,D,20181102,000000,161100,189780,158820,174000,0.8022,0
+SINT.US,D,20181105,000000,174000,192000,150600,192000,0.254,0
+SINT.US,D,20181106,000000,180000,186900,157800,178860,0.48795,0
+SINT.US,D,20181107,000000,162000,168000,156000,162000,0.39285,0
+SINT.US,D,20181108,000000,168000,174000,156300,157500,0.2263,0
+SINT.US,D,20181109,000000,162000,183000,156000,163200,0.5273,0
+SINT.US,D,20181112,000000,168000,177600,156000,166800,0.26745,0
+SINT.US,D,20181113,000000,162000,181020,156000,169800,0.3889,0
+SINT.US,D,20181114,000000,173400,173400,156000,168000,0.24545,0
+SINT.US,D,20181115,000000,156240,172800,145020,156000,0.71525,0
+SINT.US,D,20181116,000000,150000,161940,145020,149940,0.23075,0
+SINT.US,D,20181119,000000,147000,150000,127140,146940,0.5172,0
+SINT.US,D,20181120,000000,149400,150000,135000,140100,0.31325,0
+SINT.US,D,20181121,000000,133200,150000,132360,150000,0.2462,0
+SINT.US,D,20181123,000000,150000,167400,144000,156180,0.82585,0
+SINT.US,D,20181126,000000,168000,171000,156060,159780,0.79615,0
+SINT.US,D,20181127,000000,162000,168000,156000,162000,0.4053,0
+SINT.US,D,20181128,000000,151800,162000,150000,160800,0.20405,0
+SINT.US,D,20181129,000000,150000,162000,150000,162000,0.15195,0
+SINT.US,D,20181130,000000,153060,162000,150000,150000,0.2663,0
+SINT.US,D,20181203,000000,156000,156000,150000,150840,0.4481,0
+SINT.US,D,20181204,000000,156000,156000,144000,155400,0.31425,0
+SINT.US,D,20181206,000000,155940,155940,132000,138000,0.3336,0
+SINT.US,D,20181207,000000,148800,149820,132000,133560,0.226,0
+SINT.US,D,20181210,000000,144000,144000,134400,137760,0.41935,0
+SINT.US,D,20181211,000000,138000,143168,132000,134400,0.134,0
+SINT.US,D,20181212,000000,134400,134400,129000,132000,0.27485,0
+SINT.US,D,20181213,000000,132000,143400,129300,136680,0.27925,0
+SINT.US,D,20181214,000000,129000,144000,126180,138000,0.16895,0
+SINT.US,D,20181217,000000,139500,139500,127440,130252,0.1902,0
+SINT.US,D,20181218,000000,135000,137940,108660,117000,0.5474,0
+SINT.US,D,20181219,000000,123000,126000,108000,118200,0.33305,0
+SINT.US,D,20181220,000000,120000,120000,108000,109560,0.35145,0
+SINT.US,D,20181221,000000,112260,112260,96060,105060,0.28745,0
+SINT.US,D,20181224,000000,97200,108000,97200,102000,0.13455,0
+SINT.US,D,20181226,000000,105000,113596,97620,110880,0.0917,0
+SINT.US,D,20181227,000000,114000,131940,98520,108000,0.11995,0
+SINT.US,D,20181228,000000,117000,117000,98520,99060,0.39985,0
+SINT.US,D,20181231,000000,101520,108000,98520,108000,0.5714,0
+SINT.US,D,20190102,000000,98520,120000,96000,114060,0.1353,0
+SINT.US,D,20190103,000000,119940,126000,108600,117000,0.38365,0
+SINT.US,D,20190104,000000,114000,129000,114000,129000,0.3363,0
+SINT.US,D,20190107,000000,125820,132000,117520,132000,0.29125,0
+SINT.US,D,20190108,000000,120120,126060,119700,126000,0.26325,0
+SINT.US,D,20190109,000000,120000,144600,120000,144000,1.3489,0
+SINT.US,D,20190110,000000,138000,150000,133500,135600,0.35975,0
+SINT.US,D,20190111,000000,144000,144000,126000,126540,0.3442,0
+SINT.US,D,20190114,000000,132000,137940,120000,128940,0.30045,0
+SINT.US,D,20190115,000000,132000,132000,126000,129660,0.24275,0
+SINT.US,D,20190116,000000,132000,132000,120000,128820,0.2658,0
+SINT.US,D,20190117,000000,126000,131880,121200,126000,0.1005,0
+SINT.US,D,20190118,000000,121200,129000,120000,125400,0.4331,0
+SINT.US,D,20190122,000000,127200,128940,120000,125400,0.27445,0
+SINT.US,D,20190123,000000,125460,126000,120000,126000,0.22385,0
+SINT.US,D,20190124,000000,121200,126000,118730,118730,0.21835,0
+SINT.US,D,20190125,000000,120000,125940,117000,125400,0.14935,0
+SINT.US,D,20190128,000000,120600,126000,114000,119940,0.15845,0
+SINT.US,D,20190129,000000,114600,125340,114000,118620,0.0913,0
+SINT.US,D,20190130,000000,114600,126000,114000,122760,0.1264,0
+SINT.US,D,20190131,000000,126000,138000,114720,126000,0.4292,0
+SINT.US,D,20190201,000000,132000,138000,120000,129420,0.1612,0
+SINT.US,D,20190204,000000,127800,132000,122400,123600,0.35985,0
+SINT.US,D,20190205,000000,120000,144000,120000,135000,0.4486,0
+SINT.US,D,20190206,000000,126600,155940,126000,147000,1.7033,0
+SINT.US,D,20190207,000000,150000,150000,138000,141780,0.63625,0
+SINT.US,D,20190208,000000,144000,150000,126000,136800,0.85035,0
+SINT.US,D,20190211,000000,138600,162000,132000,152940,0.8575,0
+SINT.US,D,20190212,000000,156000,162000,150000,155940,0.94275,0
+SINT.US,D,20190213,000000,153000,183000,153000,180000,3.04585,0
+SINT.US,D,20190214,000000,185400,209400,168120,173400,1.6611,0
+SINT.US,D,20190215,000000,168360,180000,165000,174000,0.4824,0
+SINT.US,D,20190219,000000,169800,180000,157200,168000,0.5453,0
+SINT.US,D,20190220,000000,158160,174000,147000,153000,0.97825,0
+SINT.US,D,20190221,000000,159000,159000,144000,156000,0.4204,0
+SINT.US,D,20190222,000000,147720,156000,138060,156000,0.2201,0
+SINT.US,D,20190225,000000,145200,156000,145200,155880,0.1916,0
+SINT.US,D,20190226,000000,145200,155940,126000,145800,0.2785,0
+SINT.US,D,20190227,000000,150840,168000,150000,160610,0.5075,0
+SINT.US,D,20190228,000000,167940,167940,150060,156060,0.33555,0
+SINT.US,D,20190301,000000,162000,162000,156000,159900,0.1017,0
+SINT.US,D,20190304,000000,168000,168000,152160,154500,0.35105,0
+SINT.US,D,20190305,000000,150000,156000,132000,152520,0.252,0
+SINT.US,D,20190306,000000,148740,149940,144000,144000,0.1312,0
+SINT.US,D,20190307,000000,149940,149940,138000,142980,0.2562,0
+SINT.US,D,20190308,000000,132000,144720,132000,144000,0.1721,0
+SINT.US,D,20190311,000000,147000,149880,138600,143400,0.18305,0
+SINT.US,D,20190312,000000,144000,144660,129000,139320,0.63115,0
+SINT.US,D,20190313,000000,138000,144000,134072,139200,0.17085,0
+SINT.US,D,20190314,000000,144000,144000,134100,144000,0.20995,0
+SINT.US,D,20190315,000000,147000,147000,134160,138960,0.1243,0
+SINT.US,D,20190318,000000,132000,147000,132000,137460,0.67845,0
+SINT.US,D,20190319,000000,141000,144000,135000,143940,0.16295,0
+SINT.US,D,20190320,000000,133200,144000,132000,138060,0.16815,0
+SINT.US,D,20190321,000000,139800,143880,132120,135540,0.13785,0
+SINT.US,D,20190322,000000,143820,143820,132180,134400,0.1739,0
+SINT.US,D,20190325,000000,138000,138000,132000,132300,0.1846,0
+SINT.US,D,20190326,000000,120000,132060,108000,120000,0.79315,0
+SINT.US,D,20190327,000000,126000,126000,120000,120060,0.2707,0
+SINT.US,D,20190328,000000,120000,126000,111000,117000,0.648,0
+SINT.US,D,20190329,000000,120000,132000,102000,114000,0.7158,0
+SINT.US,D,20190401,000000,114000,123470,114000,120540,0.2032,0
+SINT.US,D,20190402,000000,126000,132000,108600,120600,0.4256,0
+SINT.US,D,20190403,000000,117600,123000,111000,114000,0.18095,0
+SINT.US,D,20190404,000000,114000,123000,111300,114884,0.10985,0
+SINT.US,D,20190405,000000,114000,144000,111000,124500,1.60185,0
+SINT.US,D,20190408,000000,128940,137700,117300,126300,0.2979,0
+SINT.US,D,20190409,000000,132000,132000,120000,126000,0.4214,0
+SINT.US,D,20190410,000000,129000,129620,120000,126000,0.30965,0
+SINT.US,D,20190411,000000,126000,144000,126000,132000,0.4416,0
+SINT.US,D,20190412,000000,126600,132000,120000,127472,0.2776,0
+SINT.US,D,20190415,000000,131400,144000,121500,132000,1.1901,0
+SINT.US,D,20190416,000000,132000,138000,126000,129720,0.22665,0
+SINT.US,D,20190417,000000,131700,138000,126000,126000,0.3871,0
+SINT.US,D,20190418,000000,126060,132000,116520,120120,0.4109,0
+SINT.US,D,20190422,000000,120000,126000,116400,126000,0.32325,0
+SINT.US,D,20190423,000000,120000,132000,118776,120660,0.51725,0
+SINT.US,D,20190424,000000,126000,132000,120000,121800,0.19365,0
+SINT.US,D,20190425,000000,125880,138000,120000,132000,1.5903,0
+SINT.US,D,20190426,000000,137400,138000,126000,126600,0.95455,0
+SINT.US,D,20190429,000000,131100,135000,122400,131040,0.3914,0
+SINT.US,D,20190430,000000,132000,143940,126000,138000,1.2293,0
+SINT.US,D,20190501,000000,138000,138000,129000,138000,0.4867,0
+SINT.US,D,20190502,000000,138000,138000,123900,126000,0.5638,0
+SINT.US,D,20190503,000000,131100,132000,120000,126000,0.38105,0
+SINT.US,D,20190506,000000,126000,126000,120000,122580,0.35525,0
+SINT.US,D,20190507,000000,125100,126000,119040,120600,0.2786,0
+SINT.US,D,20190508,000000,126000,126000,114000,119520,0.36895,0
+SINT.US,D,20190509,000000,120000,120000,111060,114000,0.4861,0
+SINT.US,D,20190510,000000,114000,114000,106620,112920,0.39425,0
+SINT.US,D,20190513,000000,114000,120000,105000,105600,0.346,0
+SINT.US,D,20190514,000000,108000,114000,108000,108000,0.14485,0
+SINT.US,D,20190515,000000,108000,113700,105000,106200,0.18525,0
+SINT.US,D,20190516,000000,108000,110400,102000,102180,0.1629,0
+SINT.US,D,20190517,000000,102060,113940,102000,113280,0.2108,0
+SINT.US,D,20190520,000000,110400,110400,96000,102000,0.39725,0
+SINT.US,D,20190521,000000,102000,105000,91200,100740,0.4157,0
+SINT.US,D,20190522,000000,102000,104400,91200,102682,0.18655,0
+SINT.US,D,20190523,000000,104040,110400,97200,102000,0.23045,0
+SINT.US,D,20190524,000000,108000,132000,102000,114060,3.08435,0
+SINT.US,D,20190528,000000,117000,120000,102000,102660,0.81535,0
+SINT.US,D,20190529,000000,106500,108000,102000,103860,0.1986,0
+SINT.US,D,20190530,000000,102000,114000,102000,108060,0.41185,0
+SINT.US,D,20190531,000000,108000,114000,103860,105000,0.12385,0
+SINT.US,D,20190603,000000,108000,114000,102000,107340,0.25175,0
+SINT.US,D,20190604,000000,108000,114000,103200,114000,0.3297,0
+SINT.US,D,20190605,000000,109200,109200,96060,96660,0.98365,0
+SINT.US,D,20190606,000000,96180,102000,96000,96060,0.29365,0
+SINT.US,D,20190607,000000,96000,96000,84000,89940,1.05515,0
+SINT.US,D,20190610,000000,90060,90600,84000,84000,1.0043,0
+SINT.US,D,20190611,000000,105000,138000,84000,84000,141.36735,0
+SINT.US,D,20190612,000000,80400,84000,63060,72000,28.5982,0
+SINT.US,D,20190613,000000,75840,78000,69000,71940,11.4845,0
+SINT.US,D,20190614,000000,70800,75000,69600,71400,10.4811,0
+SINT.US,D,20190617,000000,72000,72000,60900,66480,8.76685,0
+SINT.US,D,20190618,000000,66000,69960,61920,64800,13.52695,0
+SINT.US,D,20190619,000000,66000,66000,54000,59810,11.42695,0
+SINT.US,D,20190620,000000,55260,60000,51120,55740,8.07785,0
+SINT.US,D,20190621,000000,58080,66000,54000,59400,14.70655,0
+SINT.US,D,20190624,000000,62760,63000,57000,57000,7.00695,0
+SINT.US,D,20190625,000000,57180,63000,55200,57540,6.2089,0
+SINT.US,D,20190626,000000,59460,60000,54000,56160,4.44,0
+SINT.US,D,20190627,000000,57900,60600,51120,56700,6.34255,0
+SINT.US,D,20190628,000000,54660,56400,45060,51000,9.54165,0
+SINT.US,D,20190701,000000,54000,56400,48000,52260,6.2758,0
+SINT.US,D,20190702,000000,54000,63000,51000,57180,9.6511,0
+SINT.US,D,20190703,000000,61800,72000,59700,62760,30.95395,0
+SINT.US,D,20190705,000000,60000,67500,60000,67200,12.13825,0
+SINT.US,D,20190708,000000,72000,73800,63060,68400,23.86545,0
+SINT.US,D,20190709,000000,63000,66000,60000,61800,12.5649,0
+SINT.US,D,20190710,000000,60720,64740,60000,61560,6.55275,0
+SINT.US,D,20190711,000000,60900,62340,54000,54964,10.9454,0
+SINT.US,D,20190712,000000,58440,60000,54960,57900,5.546,0
+SINT.US,D,20190715,000000,57120,58560,49980,54000,8.0065,0
+SINT.US,D,20190716,000000,55920,56400,49500,51360,5.41465,0
+SINT.US,D,20190717,000000,54600,60000,51880,57600,10.84725,0
+SINT.US,D,20190718,000000,56400,56400,52200,52642,5.1698,0
+SINT.US,D,20190719,000000,54000,54000,51660,53100,2.902,0
+SINT.US,D,20190722,000000,51120,54000,48000,49142,4.6986,0
+SINT.US,D,20190723,000000,50400,52200,48000,49140,3.5318,0
+SINT.US,D,20190724,000000,50700,50820,48000,49612,3.2198,0
+SINT.US,D,20190725,000000,49620,57000,43500,54420,8.92035,0
+SINT.US,D,20190726,000000,60000,66000,54720,60000,30.33525,0
+SINT.US,D,20190729,000000,81800,87800,57400,62000,266.5221,0
+SINT.US,D,20190730,000000,61600,61798,52000,55000,40.19695,0
+SINT.US,D,20190731,000000,53800,53800,48000,49800,27.49775,0
+SINT.US,D,20190801,000000,50400,57000,48292,50400,31.5563,0
+SINT.US,D,20190802,000000,50000,50000,42982,43800,16.26735,0
+SINT.US,D,20190805,000000,43400,43600,36200,37800,15.2044,0
+SINT.US,D,20190806,000000,37600,46200,37000,41000,20.928,0
+SINT.US,D,20190807,000000,40400,40600,33200,40600,7.10375,0
+SINT.US,D,20190808,000000,40200,44000,38200,39400,4.4976,0
+SINT.US,D,20190809,000000,39200,40980,36800,37600,3.4839,0
+SINT.US,D,20190812,000000,37620,38800,34000,34000,5.3455,0
+SINT.US,D,20190813,000000,34400,36000,32400,35400,6.2404,0
+SINT.US,D,20190814,000000,34600,36800,28000,35400,16.7561,0
+SINT.US,D,20190815,000000,48200,86400,43800,43800,1269.20795,0
+SINT.US,D,20190816,000000,40400,48000,38200,38600,96.5777,0
+SINT.US,D,20190819,000000,38400,38400,31000,32000,37.31855,0
+SINT.US,D,20190820,000000,31600,34200,29200,32000,40.3092,0
+SINT.US,D,20190821,000000,32400,33000,30200,32000,10.47105,0
+SINT.US,D,20190822,000000,31800,31800,29402,30800,10.24255,0
+SINT.US,D,20190823,000000,30400,32000,29000,29000,11.6158,0
+SINT.US,D,20190826,000000,29000,30600,28000,29800,11.71375,0
+SINT.US,D,20190827,000000,29600,31200,28000,28600,9.8948,0
+SINT.US,D,20190828,000000,29000,29000,26400,28380,5.6337,0
+SINT.US,D,20190829,000000,28200,33800,28000,30800,39.2271,0
+SINT.US,D,20190830,000000,31600,36226,30000,30000,48.0561,0
+SINT.US,D,20190903,000000,30600,31600,29200,31200,8.6027,0
+SINT.US,D,20190904,000000,31000,31020,28002,29200,9.0775,0
+SINT.US,D,20190905,000000,29000,30450,29000,29600,4.5745,0
+SINT.US,D,20190906,000000,29400,30000,25000,27600,11.50595,0
+SINT.US,D,20190909,000000,36200,37200,28600,30200,179.32405,0
+SINT.US,D,20190910,000000,30000,30000,27400,28800,15.5137,0
+SINT.US,D,20190911,000000,29400,31800,29000,30000,40.2557,0
+SINT.US,D,20190912,000000,49800,62800,40200,42400,959.14015,0
+SINT.US,D,20190913,000000,40400,47200,38268,47000,64.92485,0
+SINT.US,D,20190916,000000,46600,59600,45144,47800,96.7566,0
+SINT.US,D,20190917,000000,48200,50502,45200,50000,25.59325,0
+SINT.US,D,20190918,000000,56000,59000,52000,54400,101.6039,0
+SINT.US,D,20190919,000000,53800,55000,49200,50600,25.1423,0
+SINT.US,D,20190920,000000,50200,52000,45400,48100,14.1447,0
+SINT.US,D,20190923,000000,49800,49800,45200,47800,8.3596,0
+SINT.US,D,20190924,000000,47400,47800,39000,40200,10.8217,0
+SINT.US,D,20190925,000000,41000,44400,40600,42400,6.91175,0
+SINT.US,D,20190926,000000,42000,42600,40000,41000,4.33965,0
+SINT.US,D,20190927,000000,41400,41400,40000,40000,3.53975,0
+SINT.US,D,20190930,000000,39800,40998,39800,40200,2.1798,0
+SINT.US,D,20191001,000000,40200,40200,38000,38600,2.89835,0
+SINT.US,D,20191002,000000,38600,39400,35000,35400,6.01745,0
+SINT.US,D,20191003,000000,35200,38600,34200,38600,4.9362,0
+SINT.US,D,20191004,000000,38800,38996,36200,37000,3.34605,0
+SINT.US,D,20191007,000000,36600,38200,36200,37000,2.51405,0
+SINT.US,D,20191008,000000,37800,38694,35000,38000,1.83525,0
+SINT.US,D,20191009,000000,37800,39800,37000,37200,3.546,0
+SINT.US,D,20191010,000000,37200,38910,37200,38600,2.29415,0
+SINT.US,D,20191011,000000,37600,48546,37600,44400,16.1274,0
+SINT.US,D,20191014,000000,44800,47400,42200,44800,10.61545,0
+SINT.US,D,20191015,000000,44200,46600,43000,43000,5.3113,0
+SINT.US,D,20191016,000000,42200,54000,40800,49600,41.3992,0
+SINT.US,D,20191017,000000,50400,55600,47600,49000,26.3297,0
+SINT.US,D,20191018,000000,50800,55000,50544,54000,18.9021,0
+SINT.US,D,20191021,000000,54600,54800,51200,53134,6.98875,0
+SINT.US,D,20191022,000000,53000,53172,46400,49502,7.00155,0
+SINT.US,D,20191023,000000,49000,50600,48300,50576,2.38855,0
+SINT.US,D,20191024,000000,49800,50200,45800,47400,6.10455,0
+SINT.US,D,20191025,000000,46200,49588,45600,47800,5.87975,0
+SINT.US,D,20191028,000000,48400,54000,48400,51656,8.237,0
+SINT.US,D,20191029,000000,51200,53000,49000,50600,2.3513,0
+SINT.US,D,20191030,000000,50200,50600,48000,49370,2.3997,0
+SINT.US,D,20191031,000000,48800,50000,48800,49032,1.5116,0
+SINT.US,D,20191101,000000,48600,50000,45800,46400,11.8881,0
+SINT.US,D,20191104,000000,37000,41998,36200,40000,8.681,0
+SINT.US,D,20191105,000000,41000,41000,38000,38400,2.3751,0
+SINT.US,D,20191106,000000,39200,39200,36200,37400,3.84165,0
+SINT.US,D,20191107,000000,37400,38000,35000,37000,4.44225,0
+SINT.US,D,20191108,000000,36800,38000,36400,37400,1.48185,0
+SINT.US,D,20191111,000000,37000,37200,36000,37200,1.25765,0
+SINT.US,D,20191112,000000,37000,37200,36400,36800,1.60105,0
+SINT.US,D,20191113,000000,41800,41800,36836,38800,26.54715,0
+SINT.US,D,20191114,000000,41000,41000,37264,39000,4.53895,0
+SINT.US,D,20191115,000000,38000,38400,36000,36200,4.4897,0
+SINT.US,D,20191118,000000,36000,36272,34400,35000,2.7483,0
+SINT.US,D,20191119,000000,35000,35800,32200,34600,7.5148,0
+SINT.US,D,20191120,000000,33000,33800,31000,31400,4.66105,0
+SINT.US,D,20191121,000000,30400,31200,28000,30400,5.43585,0
+SINT.US,D,20191122,000000,30400,30400,29000,29400,1.5312,0
+SINT.US,D,20191125,000000,29000,32800,29000,31000,6.67475,0
+SINT.US,D,20191126,000000,31200,32120,30400,31596,0.8,0
+SINT.US,D,20191127,000000,32000,32000,29800,31000,2.1358,0
+SINT.US,D,20191129,000000,30200,31200,30000,30600,1.19725,0
+SINT.US,D,20191202,000000,30600,30976,29600,29800,1.31295,0
+SINT.US,D,20191203,000000,29600,29800,29096,29400,1.4397,0
+SINT.US,D,20191204,000000,30200,32200,29000,31600,8.2302,0
+SINT.US,D,20191205,000000,32400,32400,30400,32000,2.65615,0
+SINT.US,D,20191206,000000,31600,31600,30000,30400,2.0447,0
+SINT.US,D,20191209,000000,31000,32800,30206,32000,5.898,0
+SINT.US,D,20191210,000000,32800,32800,30200,32200,2.63235,0
+SINT.US,D,20191211,000000,31600,32200,31000,32000,3.76695,0
+SINT.US,D,20191212,000000,31000,32400,30800,31400,2.6472,0
+SINT.US,D,20191213,000000,31800,34000,31000,33604,10.34975,0
+SINT.US,D,20191216,000000,34200,34200,31200,31800,4.407,0
+SINT.US,D,20191217,000000,31400,32404,31000,31050,6.26255,0
+SINT.US,D,20191218,000000,31800,31958,29600,30400,5.167,0
+SINT.US,D,20191219,000000,30000,30992,29200,29600,2.2166,0
+SINT.US,D,20191220,000000,29900,29900,29000,29200,1.1815,0
+SINT.US,D,20191223,000000,29000,29796,29000,29002,1.4905,0
+SINT.US,D,20191224,000000,29000,29296,27600,28400,2.7298,0
+SINT.US,D,20191226,000000,29000,31600,27924,29544,14.81805,0
+SINT.US,D,20191227,000000,29800,30200,28600,29202,3.4732,0
+SINT.US,D,20191230,000000,30400,30898,28400,30000,4.90825,0
+SINT.US,D,20191231,000000,31200,31200,29000,29800,3.8389,0
+SINT.US,D,20200102,000000,29600,29800,28600,29200,3.01375,0
+SINT.US,D,20200103,000000,29200,32800,28802,30200,5.42795,0
+SINT.US,D,20200106,000000,29600,31002,29002,30400,2.59285,0
+SINT.US,D,20200107,000000,30200,34200,30200,33600,6.8339,0
+SINT.US,D,20200108,000000,33400,38000,32400,36200,18.72975,0
+SINT.US,D,20200109,000000,37000,37000,34200,34596,4.24665,0
+SINT.US,D,20200110,000000,33400,35400,32800,33000,3.1673,0
+SINT.US,D,20200113,000000,33600,33800,32400,32798,2.316,0
+SINT.US,D,20200114,000000,32834,34600,32002,34600,5.19925,0
+SINT.US,D,20200115,000000,34600,34600,32400,34000,3.59885,0
+SINT.US,D,20200116,000000,32400,33876,32400,33000,2.68185,0
+SINT.US,D,20200117,000000,32600,34000,31400,31400,3.0871,0
+SINT.US,D,20200121,000000,33800,33800,31800,33178,1.1526,0
+SINT.US,D,20200122,000000,33200,36000,32600,35002,16.4869,0
+SINT.US,D,20200123,000000,36000,36400,33650,35600,12.18515,0
+SINT.US,D,20200124,000000,35800,36800,33000,33696,8.76135,0
+SINT.US,D,20200127,000000,31800,33600,28400,30200,10.02185,0
+SINT.US,D,20200128,000000,30200,41600,30000,36000,113.4635,0
+SINT.US,D,20200129,000000,26600,34000,26300,29200,47.95845,0
+SINT.US,D,20200130,000000,49000,64800,40400,41200,813.18645,0
+SINT.US,D,20200131,000000,42000,42000,33402,36800,78.3049,0
+SINT.US,D,20200203,000000,36000,38000,34800,37200,23.5744,0
+SINT.US,D,20200204,000000,36200,38600,32600,33400,31.80035,0
+SINT.US,D,20200205,000000,32000,32800,31200,31522,15.3012,0
+SINT.US,D,20200206,000000,31400,33300,25200,25800,88.7501,0
+SINT.US,D,20200207,000000,19000,21200,17602,18338,199.7172,0
+SINT.US,D,20200210,000000,18480,18480,16300,16802,41.07695,0
+SINT.US,D,20200211,000000,17200,17400,16020,16600,36.9851,0
+SINT.US,D,20200212,000000,18000,19800,16562,16842,68.62365,0
+SINT.US,D,20200213,000000,17400,17400,15212,15500,41.6886,0
+SINT.US,D,20200214,000000,16398,16400,14400,14597.4,74.91015,0
+SINT.US,D,20200218,000000,14400,15000,13604,14850,42.7244,0
+SINT.US,D,20200219,000000,15168,15168,14020,14700,23.945,0
+SINT.US,D,20200220,000000,15000,15260,14002,14216,21.9687,0
+SINT.US,D,20200221,000000,14200,14400,13200,13600,22.06835,0
+SINT.US,D,20200224,000000,13200,13400,12410,13000,23.9266,0
+SINT.US,D,20200225,000000,13600,13600,12000,12318,24.4275,0
+SINT.US,D,20200226,000000,12766,12960,12000,12000,20.69645,0
+SINT.US,D,20200227,000000,11800,11998,10600,11402,42.488,0
+SINT.US,D,20200228,000000,10800,13600,10800,12110.6,53.0681,0
+SINT.US,D,20200302,000000,12600,12600,11400,11796,16.50185,0
+SINT.US,D,20200303,000000,12106.2,14166,11725,13000,63.27,0
+SINT.US,D,20200304,000000,16200,16400,12666,12968,328.6765,0
+SINT.US,D,20200305,000000,12260,12308,11000,11560,66.7733,0
+SINT.US,D,20200306,000000,11200,11990,10022,10030,46.9182,0
+SINT.US,D,20200309,000000,9700,9700,8346,8500,33.4347,0
+SINT.US,D,20200310,000000,9998,9998,7800,8600,25.7895,0
+SINT.US,D,20200311,000000,9380,9380,8000,8280,18.24435,0
+SINT.US,D,20200312,000000,7800,9598,7224,9398,260.785,0
+SINT.US,D,20200313,000000,11600,11800,7600,7600,165.4469,0
+SINT.US,D,20200316,000000,7360,7360,6402,7000,30.3814,0
+SINT.US,D,20200317,000000,7200,7200,6250,6450,40.9665,0
+SINT.US,D,20200318,000000,6600,6600,5680,5838.02,27.1747,0
+SINT.US,D,20200319,000000,5600,7000,5600,6632,78.02755,0
+SINT.US,D,20200320,000000,8000,8800,6600,7022,140.7374,0
+SINT.US,D,20200323,000000,7400,8200,6502,6800,106.11105,0
+SINT.US,D,20200324,000000,6998,6998,6202,6480,47.702,0
+SINT.US,D,20200325,000000,6600,7200,6482,6500,72.8455,0
+SINT.US,D,20200326,000000,6640,7196,6400,6918,30.5876,0
+SINT.US,D,20200327,000000,7038,12800,6500,8548,325.86255,0
+SINT.US,D,20200330,000000,8612,10000,7660,8984,83.8777,0
+SINT.US,D,20200331,000000,8514,8800,7202,8026,50.52255,0
+SINT.US,D,20200401,000000,7800,9600,7660,8976,52.38215,0
+SINT.US,D,20200402,000000,9000,10200,7000,7276,121.47665,0
+SINT.US,D,20200403,000000,7670,7670,6802,7178,31.3669,0
+SINT.US,D,20200406,000000,7018,8098,7000,7600,66.35665,0
+SINT.US,D,20200407,000000,7400,7662,6822,7180,22.12945,0
+SINT.US,D,20200408,000000,7200,7600,7014,7600,11.5669,0
+SINT.US,D,20200409,000000,7770,8100,7200,7606,17.98615,0
+SINT.US,D,20200413,000000,7812,9196,7600,8240,123.0894,0
+SINT.US,D,20200414,000000,8420,9578,7920,9290,140.9357,0
+SINT.US,D,20200415,000000,9000,10400,8460,9000,57.17565,0
+SINT.US,D,20200416,000000,9000,9400,8400,9180,24.04205,0
+SINT.US,D,20200417,000000,9160,9380,8400,9360,37.09365,0
+SINT.US,D,20200420,000000,9300,10800,9000,9790,97.8781,0
+SINT.US,D,20200421,000000,9944,10000,9000,9374,32.56915,0
+SINT.US,D,20200422,000000,9476,9517.8,8602,8818,24.27075,0
+SINT.US,D,20200423,000000,8890,9602,8802,9570,16.67865,0
+SINT.US,D,20200424,000000,9200,11200,9034,10352,46.99075,0
+SINT.US,D,20200427,000000,10402,10402,9802,10210,14.9059,0
+SINT.US,D,20200428,000000,9900,10400,9200,10300,16.16585,0
+SINT.US,D,20200429,000000,10048,11004,10048,10860,31.4254,0
+SINT.US,D,20200430,000000,10624,11798,10300,10900,53.0447,0
+SINT.US,D,20200501,000000,10892,13600,10202,11566,169.9198,0
+SINT.US,D,20200504,000000,12600,14000,11800,12600,156.38385,0
+SINT.US,D,20200505,000000,13000,13400,12246,12678,52.44635,0
+SINT.US,D,20200506,000000,12800,15000,12022,13596,364.21025,0
+SINT.US,D,20200507,000000,14174,14600,13400,14262,59.4573,0
+SINT.US,D,20200508,000000,13800,14310,13002,13600,36.9027,0
+SINT.US,D,20200511,000000,13998,14600,13200,14376,40.3915,0
+SINT.US,D,20200512,000000,14400,15603,13800,14482,51.0077,0
+SINT.US,D,20200513,000000,14800,15274,12002,14800,104.09285,0
+SINT.US,D,20200514,000000,15800,16400,13200,14728,76.7726,0
+SINT.US,D,20200515,000000,13600,14600,13400,13800,43.1283,0
+SINT.US,D,20200518,000000,13820,14400,13202,13900,51.9607,0
+SINT.US,D,20200519,000000,13500,16200,13004,13998,214.5289,0
+SINT.US,D,20200520,000000,14000,14200,13400,13520,41.0295,0
+SINT.US,D,20200521,000000,13520,14100,13212,13930,27.1625,0
+SINT.US,D,20200522,000000,13752,14000,13240,13600,16.1053,0
+SINT.US,D,20200526,000000,13490,13600,13200,13286,23.4512,0
+SINT.US,D,20200527,000000,13300,17600,12842,16664,655.05,0
+SINT.US,D,20200528,000000,14490,14998,13622,14330,116.83745,0
+SINT.US,D,20200529,000000,14000,14180,13400,13798,35.9658,0
+SINT.US,D,20200601,000000,13304,14500,13200,14000,47.67895,0
+SINT.US,D,20200602,000000,13800,15630,13800,14720,97.74655,0
+SINT.US,D,20200603,000000,14604,15000,13002,14400,42.47645,0
+SINT.US,D,20200604,000000,14880,15400,13206,14600,26.4306,0
+SINT.US,D,20200605,000000,14700,15200,14300,15000,24.94885,0
+SINT.US,D,20200608,000000,15400,16400,14620,16000,56.8791,0
+SINT.US,D,20200609,000000,16000,18000,15044,17200,83.74955,0
+SINT.US,D,20200610,000000,17400,17400,16000,16720,34.4953,0
+SINT.US,D,20200611,000000,15800,16560,15000,15600,42.8095,0
+SINT.US,D,20200612,000000,15462,16400,14420,15180,27.25645,0
+SINT.US,D,20200615,000000,15398,16100,14600,16100,20.01065,0
+SINT.US,D,20200616,000000,16276,16898,15120,15774,20.2847,0
+SINT.US,D,20200617,000000,16000,16200,14612,15600,24.4096,0
+SINT.US,D,20200618,000000,15718,15760,14780,15098,16.806,0
+SINT.US,D,20200619,000000,15234,16400,15000,15456,43.3604,0
+SINT.US,D,20200622,000000,55000,62600,37400,40200,7129.25905,0
+SINT.US,D,20200623,000000,31400,31600,26200,28400,994.84445,0
+SINT.US,D,20200624,000000,32000,51400,30600,42000,6738.19495,0
+SINT.US,D,20200625,000000,40600,45800,36000,45600,1167.0241,0
+SINT.US,D,20200626,000000,40000,44200,38200,40800,700.83145,0
+SINT.US,D,20200629,000000,40788,41200,37000,37800,233.03365,0
+SINT.US,D,20200630,000000,37600,39000,34000,38000,270.56685,0
+SINT.US,D,20200701,000000,37000,37600,34200,35400,139.8116,0
+SINT.US,D,20200702,000000,33600,33600,31000,33400,183.6367,0
+SINT.US,D,20200706,000000,33800,38000,31000,36400,367.29715,0
+SINT.US,D,20200707,000000,37400,39400,35800,38400,267.26715,0
+SINT.US,D,20200708,000000,38000,38200,35400,36200,215.2534,0
+SINT.US,D,20200709,000000,36200,36600,34400,35800,138.2715,0
+SINT.US,D,20200710,000000,35200,36800,34800,36200,97.2016,0
+SINT.US,D,20200713,000000,36400,41400,34000,40200,488.91165,0
+SINT.US,D,20200714,000000,40676,42200,38000,39200,229.20645,0
+SINT.US,D,20200715,000000,40800,40800,38000,38000,140.5217,0
+SINT.US,D,20200716,000000,38000,47800,36400,45400,820.14945,0
+SINT.US,D,20200717,000000,43600,45000,40200,44000,732.5533,0
+SINT.US,D,20200720,000000,42800,48000,42000,46400,340.2228,0
+SINT.US,D,20200721,000000,46000,46200,42400,43400,248.09535,0
+SINT.US,D,20200722,000000,42400,44800,40600,42400,169.7466,0
+SINT.US,D,20200723,000000,42200,50000,40600,46800,1121.9856,0
+SINT.US,D,20200724,000000,45148,50400,43400,45600,296.96715,0
+SINT.US,D,20200727,000000,46400,46600,41000,43200,201.4611,0
+SINT.US,D,20200728,000000,42800,43000,41200,41400,113.95125,0
+SINT.US,D,20200729,000000,40600,43400,37600,43000,256.99005,0
+SINT.US,D,20200730,000000,42336,44450,40600,42600,187.1977,0
+SINT.US,D,20200731,000000,42000,42600,40800,41200,74.41705,0
+SINT.US,D,20200803,000000,42400,45400,41000,42600,195.48595,0
+SINT.US,D,20200804,000000,54000,66000,48800,65200,3018.43295,0
+SINT.US,D,20200805,000000,49400,53000,48600,50600,857.0881,0
+SINT.US,D,20200806,000000,51000,51800,50000,50000,170.29705,0
+SINT.US,D,20200807,000000,49000,50000,46200,48400,220.65595,0
+SINT.US,D,20200810,000000,49400,50800,47600,50000,189.77795,0
+SINT.US,D,20200811,000000,49134,49400,44400,46200,226.67635,0
+SINT.US,D,20200812,000000,47000,47000,43000,43600,132.05265,0
+SINT.US,D,20200813,000000,42600,46600,41200,46600,151.9681,0
+SINT.US,D,20200814,000000,46400,50000,46200,48600,407.38675,0
+SINT.US,D,20200817,000000,48600,51400,47000,50400,165.24505,0
+SINT.US,D,20200818,000000,50400,51462,47600,48800,169.5463,0
+SINT.US,D,20200819,000000,49800,50800,42400,44200,408.6798,0
+SINT.US,D,20200820,000000,42600,43800,41600,42200,137.24165,0
+SINT.US,D,20200821,000000,42000,42000,38000,40200,179.7475,0
+SINT.US,D,20200824,000000,40320,40320,35600,35600,198.82475,0
+SINT.US,D,20200825,000000,35000,36800,34200,36000,93.25575,0
+SINT.US,D,20200826,000000,35000,36800,32600,33000,111.71765,0
+SINT.US,D,20200827,000000,31400,32400,29600,30400,147.9586,0
+SINT.US,D,20200828,000000,29200,32800,28600,32000,99.52875,0
+SINT.US,D,20200831,000000,32000,39600,32000,35400,634.2279,0
+SINT.US,D,20200901,000000,32800,34400,31800,32800,100.10325,0
+SINT.US,D,20200902,000000,36788,37000,33400,35100,233.1787,0
+SINT.US,D,20200903,000000,34600,34600,31000,32400,82.69635,0
+SINT.US,D,20200904,000000,31800,32000,27832,30200,75.71585,0
+SINT.US,D,20200908,000000,29600,30600,26800,30000,78.85815,0
+SINT.US,D,20200909,000000,31160,32000,30000,31000,49.63275,0
+SINT.US,D,20200910,000000,31600,35600,30800,32800,102.9144,0
+SINT.US,D,20200911,000000,34628,35200,33400,34400,59.9149,0
+SINT.US,D,20200914,000000,35800,39400,35200,37800,135.03355,0
+SINT.US,D,20200915,000000,38000,38000,34200,35200,85.62145,0
+SINT.US,D,20200916,000000,35200,36600,34200,36000,44.93775,0
+SINT.US,D,20200917,000000,34600,40600,34400,39000,177.04205,0
+SINT.US,D,20200918,000000,41000,43800,39600,40400,229.80865,0
+SINT.US,D,20200921,000000,39000,42800,38600,40800,89.25305,0
+SINT.US,D,20200922,000000,41600,42000,39000,39400,82.4554,0
+SINT.US,D,20200923,000000,40000,40200,35000,36200,101.61915,0
+SINT.US,D,20200924,000000,35400,37000,33000,36200,50.2519,0
+SINT.US,D,20200925,000000,36400,36600,35000,35000,59.4618,0
+SINT.US,D,20200928,000000,36000,36598,35000,35800,69.95245,0
+SINT.US,D,20200929,000000,35800,36400,34400,34800,52.4397,0
+SINT.US,D,20200930,000000,34400,39400,34400,38400,175.33855,0
+SINT.US,D,20201001,000000,39200,41600,39000,40600,116.50955,0
+SINT.US,D,20201002,000000,40800,43000,39800,42600,109.67865,0
+SINT.US,D,20201005,000000,40000,42200,39200,40200,77.96995,0
+SINT.US,D,20201006,000000,43600,44400,38000,38600,200.9923,0
+SINT.US,D,20201007,000000,39000,40600,38800,39600,54.02725,0
+SINT.US,D,20201008,000000,40200,40600,39380,39600,27.97005,0
+SINT.US,D,20201009,000000,39400,39600,38200,39200,36.4219,0
+SINT.US,D,20201012,000000,39400,39600,37600,38800,29.67545,0
+SINT.US,D,20201013,000000,38400,38598,37400,38000,38.92695,0
+SINT.US,D,20201014,000000,37400,37982,36600,37400,30.9084,0
+SINT.US,D,20201015,000000,36400,40000,36200,39000,60.102,0
+SINT.US,D,20201016,000000,38800,39600,37400,37800,28.4212,0
+SINT.US,D,20201019,000000,38200,39200,36800,38000,45.83185,0
+SINT.US,D,20201020,000000,37800,39000,36700,37400,38.67695,0
+SINT.US,D,20201021,000000,37200,37370,35000,36600,54.8138,0
+SINT.US,D,20201022,000000,36000,37800,34808,37600,71.7368,0
+SINT.US,D,20201023,000000,37000,37378,35412,36600,30.1763,0
+SINT.US,D,20201026,000000,36000,39000,35802,36400,68.31825,0
+SINT.US,D,20201027,000000,36600,36800,35400,35600,23.76415,0
+SINT.US,D,20201028,000000,35600,35632,32000,33000,87.2069,0
+SINT.US,D,20201029,000000,34800,36800,32800,34400,96.10015,0
+SINT.US,D,20201030,000000,33800,34290,32000,33000,46.7355,0
+SINT.US,D,20201102,000000,32800,33200,31200,31800,39.57105,0
+SINT.US,D,20201103,000000,31200,33380,31200,33200,34.53575,0
+SINT.US,D,20201104,000000,32600,34400,32200,33800,33.32975,0
+SINT.US,D,20201105,000000,34074,36800,33262,36200,61.0657,0
+SINT.US,D,20201106,000000,35800,36192,34600,35000,20.62545,0
+SINT.US,D,20201109,000000,35200,35700,32300,32400,61.37045,0
+SINT.US,D,20201110,000000,33000,33752,31000,33200,46.44265,0
+SINT.US,D,20201111,000000,32800,34000,32200,33600,19.8689,0
+SINT.US,D,20201112,000000,33600,33884,33000,33600,18.3077,0
+SINT.US,D,20201113,000000,34400,35600,33200,35200,63.97815,0
+SINT.US,D,20201116,000000,35260,35600,32400,32800,67.65385,0
+SINT.US,D,20201117,000000,32200,32800,31800,32400,40.52645,0
+SINT.US,D,20201118,000000,32400,32580,31200,31800,43.31475,0
+SINT.US,D,20201119,000000,31400,32598,31200,31600,30.6749,0
+SINT.US,D,20201120,000000,31600,38200,31000,37000,341.71105,0
+SINT.US,D,20201123,000000,38400,40600,36800,38800,170.93645,0
+SINT.US,D,20201124,000000,41200,41580,36000,36400,117.2874,0
+SINT.US,D,20201125,000000,36000,38000,34200,37400,91.6982,0
+SINT.US,D,20201127,000000,37400,38000,36000,38000,32.739,0
+SINT.US,D,20201130,000000,38000,39000,36000,38000,64.11425,0
+SINT.US,D,20201201,000000,37800,45000,37200,43400,556.0564,0
+SINT.US,D,20201202,000000,42200,42400,38000,38800,143.40345,0
+SINT.US,D,20201203,000000,38800,39200,37800,38400,65.5766,0
+SINT.US,D,20201204,000000,38400,42342,38000,40800,197.84865,0
+SINT.US,D,20201207,000000,40670,41200,38400,38400,76.12775,0
+SINT.US,D,20201208,000000,38400,39390,36900,38400,80.1226,0
+SINT.US,D,20201209,000000,38400,39200,36800,38400,125.71555,0
+SINT.US,D,20201210,000000,38000,39100,37200,38200,51.8268,0
+SINT.US,D,20201211,000000,38400,39000,37200,37200,38.2759,0
+SINT.US,D,20201214,000000,37400,37800,36400,36800,41.59045,0
+SINT.US,D,20201215,000000,36400,36416,34200,34800,85.0334,0
+SINT.US,D,20201216,000000,35400,35800,34400,34800,35.5491,0
+SINT.US,D,20201217,000000,34600,35200,34000,34800,33.6122,0
+SINT.US,D,20201218,000000,35000,35100,34100,34400,30.2602,0
+SINT.US,D,20201221,000000,34000,35800,33228,35400,82.74625,0
+SINT.US,D,20201222,000000,35800,36200,34270,35400,40.07395,0
+SINT.US,D,20201223,000000,34800,35386,34300,34400,50.4579,0
+SINT.US,D,20201224,000000,34400,34800,33632,34400,35.28495,0
+SINT.US,D,20201228,000000,34200,34382,31600,32400,90.6735,0
+SINT.US,D,20201229,000000,32562,32800,31200,32000,82.21375,0
+SINT.US,D,20201230,000000,32000,34000,31800,33200,61.21025,0
+SINT.US,D,20201231,000000,33400,33400,31200,31400,70.0466,0
+SINT.US,D,20210104,000000,31400,32800,30600,32000,60.2914,0
+SINT.US,D,20210105,000000,31400,34200,31400,33200,76.50105,0
+SINT.US,D,20210106,000000,33200,33400,30800,32600,76.9202,0
+SINT.US,D,20210107,000000,32600,33800,32400,32800,37.4523,0
+SINT.US,D,20210108,000000,32800,34800,32000,34000,114.2461,0
+SINT.US,D,20210111,000000,34000,36000,33600,35400,104.5672,0
+SINT.US,D,20210112,000000,35400,37724,35000,37000,98.4655,0
+SINT.US,D,20210113,000000,37800,39720,37000,38400,414.9694,0
+SINT.US,D,20210114,000000,39000,39000,35400,37200,125.64675,0
+SINT.US,D,20210115,000000,36800,37600,35200,35200,52.776,0
+SINT.US,D,20210119,000000,35800,43200,35400,40000,674.8673,0
+SINT.US,D,20210120,000000,39600,40800,36400,39200,143.8235,0
+SINT.US,D,20210121,000000,38000,42600,37800,40400,166.18915,0
+SINT.US,D,20210122,000000,40000,40820,38400,38600,72.2075,0
+SINT.US,D,20210125,000000,39200,40600,36800,39000,118.1076,0
+SINT.US,D,20210126,000000,40000,47200,39400,40400,378.53535,0
+SINT.US,D,20210127,000000,39400,40600,36600,37600,144.34675,0
+SINT.US,D,20210128,000000,37600,41400,35792,36000,157.12765,0
+SINT.US,D,20210129,000000,36200,37000,35200,36000,80.86785,0
+SINT.US,D,20210201,000000,37000,37800,35600,37000,47.0907,0
+SINT.US,D,20210202,000000,37000,37382,36000,36200,36.407,0
+SINT.US,D,20210203,000000,36600,39400,36400,38000,64.75465,0
+SINT.US,D,20210204,000000,38000,55000,38000,52600,1332.57035,0
+SINT.US,D,20210205,000000,44000,46200,40800,42800,342.8153,0
+SINT.US,D,20210208,000000,45600,48200,44600,47000,137.52175,0
+SINT.US,D,20210209,000000,46000,61400,45200,60800,849.67685,0
+SINT.US,D,20210210,000000,61200,68800,53392,62000,614.6885,0
+SINT.US,D,20210211,000000,63800,64400,55000,59000,232.8755,0
+SINT.US,D,20210212,000000,58200,63200,56608,59000,157.70855,0
+SINT.US,D,20210216,000000,59000,61000,56800,59600,92.43005,0
+SINT.US,D,20210217,000000,58800,59600,52400,55800,127.7732,0
+SINT.US,D,20210218,000000,54200,55600,47600,48800,133.91205,0
+SINT.US,D,20210219,000000,48600,57800,48200,56200,138.503,0
+SINT.US,D,20210222,000000,53600,55800,48600,48600,75.15335,0
+SINT.US,D,20210223,000000,46000,46400,39200,42400,125.1095,0
+SINT.US,D,20210224,000000,45600,47000,43600,45600,57.5689,0
+SINT.US,D,20210225,000000,49400,59000,46600,48400,869.21185,0
+SINT.US,D,20210226,000000,46000,47200,41000,41000,167.1246,0
+SINT.US,D,20210301,000000,42400,43500,40600,41000,64.79405,0
+SINT.US,D,20210302,000000,41600,42110,38400,38600,88.168,0
+SINT.US,D,20210303,000000,39400,40200,36600,37200,65.6351,0
+SINT.US,D,20210304,000000,37300,37400,32602,33600,96.32985,0
+SINT.US,D,20210305,000000,34400,38600,30200,37600,105.9785,0
+SINT.US,D,20210308,000000,37600,37800,35600,36200,48.0425,0
+SINT.US,D,20210309,000000,43800,57600,42000,57400,4312.7101,0
+SINT.US,D,20210310,000000,49800,50200,42600,45400,595.8282,0
+SINT.US,D,20210311,000000,44870,46600,43200,44400,115.6802,0
+SINT.US,D,20210312,000000,41200,45800,40000,44800,96.90935,0
+SINT.US,D,20210315,000000,44800,46000,42800,43400,60.36005,0
+SINT.US,D,20210316,000000,43536,44000,40200,40400,96.86795,0
+SINT.US,D,20210317,000000,39000,43400,37600,41800,96.5927,0
+SINT.US,D,20210318,000000,40800,43200,39200,39400,52.85515,0
+SINT.US,D,20210319,000000,39200,42100,38600,41600,55.0897,0
+SINT.US,D,20210322,000000,41308,41308,38700,39200,73.00415,0
+SINT.US,D,20210323,000000,39600,40000,37000,37200,60.1974,0
+SINT.US,D,20210324,000000,38000,38892,35800,35800,54.36335,0
+SINT.US,D,20210325,000000,34800,37800,34202,37200,52.37785,0
+SINT.US,D,20210326,000000,37200,37600,35600,36800,24.37355,0
+SINT.US,D,20210329,000000,36000,39426,35200,36000,129.01705,0
+SINT.US,D,20210330,000000,36800,37400,35000,36000,124.4236,0
+SINT.US,D,20210331,000000,36600,38200,35656,37400,48.4428,0
+SINT.US,D,20210401,000000,38400,39798,36800,38000,82.82585,0
+SINT.US,D,20210405,000000,38000,38188,36000,36800,49.2062,0
+SINT.US,D,20210406,000000,36200,37200,36000,36800,22.14755,0
+SINT.US,D,20210407,000000,37600,37800,36000,36400,22.7397,0
+SINT.US,D,20210408,000000,36400,37600,35400,37600,30.83885,0
+SINT.US,D,20210409,000000,36800,37200,36002,36400,17.8135,0
+SINT.US,D,20210412,000000,36200,36380,34200,34600,38.13765,0
+SINT.US,D,20210413,000000,34600,34800,33000,34000,27.825,0
+SINT.US,D,20210414,000000,33600,35400,33200,33400,27.2411,0
+SINT.US,D,20210415,000000,33800,34600,31600,33000,41.5339,0
+SINT.US,D,20210416,000000,32200,33200,30800,31800,30.20115,0
+SINT.US,D,20210419,000000,32000,32200,29200,29600,42.09325,0
+SINT.US,D,20210420,000000,29000,29448,24600,26600,136.53515,0
+SINT.US,D,20210421,000000,26800,29600,25800,29200,55.1239,0
+SINT.US,D,20210422,000000,29000,30700,28200,30200,53.9752,0
+SINT.US,D,20210423,000000,30000,32000,30000,31000,46.83805,0
+SINT.US,D,20210426,000000,31600,32900,31020,32400,32.26555,0
+SINT.US,D,20210427,000000,32400,32700,30400,30600,30.73815,0
+SINT.US,D,20210428,000000,31400,32400,30400,31400,22.47215,0
+SINT.US,D,20210429,000000,32000,32000,29500,30800,23.707,0
+SINT.US,D,20210430,000000,29600,31200,29474,30200,17.579,0
+SINT.US,D,20210503,000000,30600,30600,29400,30000,15.8418,0
+SINT.US,D,20210504,000000,30000,32000,28000,31800,49.67035,0
+SINT.US,D,20210505,000000,32200,32200,28600,29000,30.71175,0
+SINT.US,D,20210506,000000,29600,29600,28016,28400,16.91855,0
+SINT.US,D,20210507,000000,28400,29600,28000,28600,18.3256,0
+SINT.US,D,20210510,000000,28400,28600,27200,27200,17.5768,0
+SINT.US,D,20210511,000000,26400,30800,25600,27600,79.48195,0
+SINT.US,D,20210512,000000,27000,31200,27000,27800,50.0572,0
+SINT.US,D,20210513,000000,27800,30200,26000,26400,30.55905,0
+SINT.US,D,20210514,000000,26600,28000,26400,27400,20.50795,0
+SINT.US,D,20210517,000000,27200,30200,27010,28800,18.484,0
+SINT.US,D,20210518,000000,28600,30158,28196,30000,13.3532,0
+SINT.US,D,20210519,000000,29200,29600,28600,29200,12.9863,0
+SINT.US,D,20210520,000000,29000,29600,28400,28600,8.8791,0
+SINT.US,D,20210521,000000,28600,29400,28600,29200,5.38605,0
+SINT.US,D,20210524,000000,29000,29800,27900,28200,8.94205,0
+SINT.US,D,20210525,000000,28000,28750,27400,28000,6.7321,0
+SINT.US,D,20210526,000000,27400,30000,27400,29400,15.673,0
+SINT.US,D,20210527,000000,29400,30600,29000,30400,16.74375,0
+SINT.US,D,20210528,000000,30600,31000,28600,29000,16.61635,0
+SINT.US,D,20210601,000000,29400,30900,28800,30600,17.53195,0
+SINT.US,D,20210602,000000,30200,32996,30200,32400,40.42975,0
+SINT.US,D,20210603,000000,31800,34600,31000,33400,63.10475,0
+SINT.US,D,20210604,000000,33600,34000,32200,32600,21.0651,0
+SINT.US,D,20210607,000000,32800,34600,32200,34400,35.2741,0
+SINT.US,D,20210608,000000,34600,34800,32796,33600,28.6013,0
+SINT.US,D,20210609,000000,34200,34200,33200,33200,20.17135,0
+SINT.US,D,20210610,000000,33200,34200,31200,32000,22.74075,0
+SINT.US,D,20210611,000000,32000,32378,31200,31200,9.5826,0
+SINT.US,D,20210614,000000,31400,32000,30800,30800,16.8,0
+SINT.US,D,20210615,000000,30800,31346,30000,30000,13.8344,0
+SINT.US,D,20210616,000000,30000,31200,29400,30400,23.01665,0
+SINT.US,D,20210617,000000,30400,31198,29900,30800,18.3601,0
+SINT.US,D,20210618,000000,30400,32460,30400,31600,29.1616,0
+SINT.US,D,20210621,000000,31400,31600,30300,31600,20.46035,0
+SINT.US,D,20210622,000000,31600,33600,30600,33600,30.11985,0
+SINT.US,D,20210623,000000,33800,34800,32600,34200,33.253,0
+SINT.US,D,20210624,000000,34000,35000,32400,33000,23.8355,0
+SINT.US,D,20210625,000000,33200,33600,32424,33600,13.30615,0
+SINT.US,D,20210628,000000,33000,34800,33000,34000,46.9003,0
+SINT.US,D,20210629,000000,35600,38800,35000,35800,109.18355,0
+SINT.US,D,20210630,000000,38000,41100,36400,38400,285.055,0
+SINT.US,D,20210701,000000,36600,37200,34200,35200,56.86,0
+SINT.US,D,20210702,000000,35800,35800,34600,34800,21.46975,0
+SINT.US,D,20210706,000000,34200,34520,32800,33200,28.52725,0
+SINT.US,D,20210707,000000,33600,33600,31000,31200,25.5529,0
+SINT.US,D,20210708,000000,31000,32034,30400,31600,14.1807,0
+SINT.US,D,20210709,000000,31600,33400,30600,33400,17.38915,0
+SINT.US,D,20210712,000000,33000,34000,32200,33600,14.14595,0
+SINT.US,D,20210713,000000,33400,33500,32400,32600,10.94085,0
+SINT.US,D,20210714,000000,32200,32358,28000,29000,54.6195,0
+SINT.US,D,20210715,000000,29200,30400,28400,30200,18.5195,0
+SINT.US,D,20210716,000000,29800,30100,28800,29400,9.5141,0
+SINT.US,D,20210719,000000,28600,32400,28000,31400,115.42455,0
+SINT.US,D,20210720,000000,31200,31400,29400,30200,18.101,0
+SINT.US,D,20210721,000000,30600,33800,30402,32800,41.86815,0
+SINT.US,D,20210722,000000,34180,34400,32000,32200,45.1405,0
+SINT.US,D,20210723,000000,32000,32600,30838,32000,28.5265,0
+SINT.US,D,20210726,000000,31800,32002,30600,30800,10.29375,0
+SINT.US,D,20210727,000000,30800,40800,30000,34200,2157.4361,0
+SINT.US,D,20210728,000000,32800,33400,31000,31600,115.2546,0
+SINT.US,D,20210729,000000,31800,34178,31000,32000,158.4777,0
+SINT.US,D,20210730,000000,32000,36000,31800,34000,329.21925,0
+SINT.US,D,20210802,000000,34000,35002,32600,33800,104.93885,0
+SINT.US,D,20210803,000000,34000,34000,32596,33000,48.56915,0
+SINT.US,D,20210804,000000,33200,33598,32000,32200,46.1572,0
+SINT.US,D,20210805,000000,32000,36000,30400,30800,148.6571,0
+SINT.US,D,20210806,000000,30400,31200,29400,29600,48.14605,0
+SINT.US,D,20210809,000000,29800,30400,29400,30000,22.10865,0
+SINT.US,D,20210810,000000,29800,30600,28600,28600,39.256,0
+SINT.US,D,20210811,000000,29400,29400,28000,28400,28.8448,0
+SINT.US,D,20210812,000000,28200,29400,27816,28200,19.8442,0
+SINT.US,D,20210813,000000,27800,28600,27000,27800,35.1496,0
+SINT.US,D,20210816,000000,27200,27600,26000,27000,28.94415,0
+SINT.US,D,20210817,000000,27414,28200,26400,26400,18.575,0
+SINT.US,D,20210818,000000,26800,29000,26420,27800,51.22875,0
+SINT.US,D,20210819,000000,28000,28000,26600,26800,10.8864,0
+SINT.US,D,20210820,000000,26800,28800,26800,28600,18.4404,0
+SINT.US,D,20210823,000000,28200,28614,27786,28000,9.41835,0
+SINT.US,D,20210824,000000,28200,29158,27600,28800,17.8128,0
+SINT.US,D,20210825,000000,28248,30200,28200,28200,56.3832,0
+SINT.US,D,20210826,000000,28000,29000,27400,27600,18.03185,0
+SINT.US,D,20210827,000000,27840,28600,27600,28200,11.5397,0
+SINT.US,D,20210830,000000,28000,28200,26600,27600,29.64415,0
+SINT.US,D,20210831,000000,27400,29000,27400,28600,14.4681,0
+SINT.US,D,20210901,000000,28600,29000,28000,28400,7.1273,0
+SINT.US,D,20210902,000000,28200,29398,28200,28800,9.1053,0
+SINT.US,D,20210903,000000,28800,29200,28100,28200,6.94735,0
+SINT.US,D,20210907,000000,28200,28600,27600,27600,6.81255,0
+SINT.US,D,20210908,000000,27600,28000,27000,27200,6.3994,0
+SINT.US,D,20210909,000000,27000,28000,27000,27600,4.5896,0
+SINT.US,D,20210910,000000,28000,28000,27000,27000,7.46435,0
+SINT.US,D,20210913,000000,27000,27600,26600,27600,11.7668,0
+SINT.US,D,20210914,000000,28000,28200,27000,27200,8.3848,0
+SINT.US,D,20210915,000000,27000,27600,26600,26600,6.78025,0
+SINT.US,D,20210916,000000,26800,26998,26400,26600,7.91225,0
+SINT.US,D,20210917,000000,26600,26800,25600,26800,21.987,0
+SINT.US,D,20210920,000000,25400,26000,25200,25600,14.66055,0
+SINT.US,D,20210921,000000,25600,25600,24600,24800,17.7049,0
+SINT.US,D,20210922,000000,24600,26000,24400,26000,21.6977,0
+SINT.US,D,20210923,000000,25600,26700,25600,26400,8.7228,0
+SINT.US,D,20210924,000000,26200,26400,25600,25800,5.33035,0
+SINT.US,D,20210927,000000,25800,26800,25600,26600,7.27785,0
+SINT.US,D,20210928,000000,26400,27000,25584,25800,9.46155,0
+SINT.US,D,20210929,000000,25800,26400,25200,25800,17.71315,0
+SINT.US,D,20210930,000000,25600,26300,25400,25600,9.05925,0
+SINT.US,D,20211001,000000,25600,25800,24800,25400,4.886,0
+SINT.US,D,20211004,000000,25200,25700,25000,25400,6.96015,0
+SINT.US,D,20211005,000000,26000,26452,25000,25400,5.40615,0
+SINT.US,D,20211006,000000,25200,25300,24600,24600,8.91105,0
+SINT.US,D,20211007,000000,24600,25400,24400,25000,6.41735,0
+SINT.US,D,20211008,000000,25000,25700,24800,25600,6.476,0
+SINT.US,D,20211011,000000,25200,25600,25200,25600,4.84535,0
+SINT.US,D,20211012,000000,25400,26000,25400,25600,4.50225,0
+SINT.US,D,20211013,000000,25800,26100,25600,26000,3.55665,0
+SINT.US,D,20211014,000000,26000,27200,26000,26400,14.4729,0
+SINT.US,D,20211015,000000,26400,26592,25200,25400,4.8683,0
+SINT.US,D,20211018,000000,25400,25676,24600,25200,8.8074,0
+SINT.US,D,20211019,000000,25200,25600,25000,25400,4.31215,0
+SINT.US,D,20211020,000000,25200,26200,25200,25400,6.23835,0
+SINT.US,D,20211021,000000,25600,26000,25200,25200,3.5638,0
+SINT.US,D,20211022,000000,25400,25476,24000,24200,12.9325,0
+SINT.US,D,20211025,000000,24200,25000,24100,24200,7.003,0
+SINT.US,D,20211026,000000,25000,26200,24300,25600,30.51495,0
+SINT.US,D,20211027,000000,26000,26000,25000,25400,13.5484,0
+SINT.US,D,20211028,000000,24800,25200,24600,24784,7.1013,0
+SINT.US,D,20211029,000000,24600,24600,24000,24200,12.2539,0
+SINT.US,D,20211101,000000,24200,24800,24040,24400,6.2375,0
+SINT.US,D,20211102,000000,24600,24600,24000,24400,8.14485,0
+SINT.US,D,20211103,000000,24400,25400,24194,25200,19.3767,0
+SINT.US,D,20211104,000000,24800,25400,24400,24600,9.5635,0
+SINT.US,D,20211105,000000,24600,25000,24200,24600,8.8099,0
+SINT.US,D,20211108,000000,24800,24800,24400,24600,5.2117,0
+SINT.US,D,20211109,000000,24200,24600,24000,24000,12.4886,0
+SINT.US,D,20211110,000000,24200,24400,20600,21600,48.1537,0
+SINT.US,D,20211111,000000,21400,22800,20600,20800,58.1402,0
+SINT.US,D,20211112,000000,20800,21400,20800,21000,11.28605,0
+SINT.US,D,20211115,000000,21200,21400,20004,20400,19.0304,0
+SINT.US,D,20211116,000000,19700,20100,19000,19398,21.85445,0
+SINT.US,D,20211117,000000,19306,23000,18600,20200,46.4268,0
+SINT.US,D,20211118,000000,20000,20000,17986,18750,16.54305,0
+SINT.US,D,20211119,000000,18962,19268,17900,18420,15.00955,0
+SINT.US,D,20211122,000000,18020,18038,16670,16966,16.50345,0
+SINT.US,D,20211123,000000,17000,17000,16816,16822,9.66785,0
+SINT.US,D,20211124,000000,16822,19300,16680,18220,92.5657,0
+SINT.US,D,20211126,000000,17456,19538,17456,18400,16.8336,0
+SINT.US,D,20211129,000000,18598,18800,17000,17456,25.99415,0
+SINT.US,D,20211130,000000,17200,20600,17000,17782,103.9786,0
+SINT.US,D,20211201,000000,18200,19000,15000,15612,30.5291,0
+SINT.US,D,20211202,000000,15722,16868,15000,15280,13.16585,0
+SINT.US,D,20211203,000000,15658,18096,14050,14940,99.24385,0
+SINT.US,D,20211206,000000,14560,15000,13426,13984,17.0821,0
+SINT.US,D,20211207,000000,14340,16960,14101,15668,37.9326,0
+SINT.US,D,20211208,000000,15600,16960,14830,16152,12.62005,0
+SINT.US,D,20211209,000000,16400,16860,15716,15726,3.35665,0
+SINT.US,D,20211210,000000,15800,16590,14900,15090,13.15385,0
+SINT.US,D,20211213,000000,14866,14996,14000,14202,11.1869,0
+SINT.US,D,20211214,000000,14022,14800,13930,14278,5.28935,0
+SINT.US,D,20211215,000000,14000,15038,13956,14604,6.76165,0
+SINT.US,D,20211216,000000,14200,15000,14020,14388,6.2587,0
+SINT.US,D,20211217,000000,14188,14400,13432,13900,17.64945,0
+SINT.US,D,20211220,000000,13980,13980,13228,13696,8.70145,0
+SINT.US,D,20211221,000000,13494,16714,13242,15342,67.9751,0
+SINT.US,D,20211222,000000,14564,15000,14020,14290,22.13735,0
+SINT.US,D,20211223,000000,13980,14610,13600,14000,9.48815,0
+SINT.US,D,20211227,000000,14400,14488,13200,13800,20.106,0
+SINT.US,D,20211228,000000,13772,13800,12474,12760,20.345,0
+SINT.US,D,20211229,000000,12800,13200,12398,12502,13.3631,0
+SINT.US,D,20211230,000000,12400,12960,12000,12760,17.51015,0
+SINT.US,D,20211231,000000,13000,13700,11700,12838,72.37675,0
+SINT.US,D,20220103,000000,12600,13200,12002,13098,14.5515,0
+SINT.US,D,20220104,000000,13200,13398,12600,12960,10.00225,0
+SINT.US,D,20220105,000000,12600,13400,12600,12990,8.7294,0
+SINT.US,D,20220106,000000,12998,14400,12420,14278,75.51755,0
+SINT.US,D,20220107,000000,13532,13900,12766,13320,13.37255,0
+SINT.US,D,20220110,000000,13312,13312,12394,12522,9.43235,0
+SINT.US,D,20220111,000000,12400,12912,12200,12598,3.5118,0
+SINT.US,D,20220112,000000,12598,13076,12240,12620,7.22525,0
+SINT.US,D,20220113,000000,12400,12800,12040,12140,12.67465,0
+SINT.US,D,20220114,000000,12000,12180,11230,11890,15.9581,0
+SINT.US,D,20220118,000000,11800,11888,11400,11400,4.8448,0
+SINT.US,D,20220119,000000,11400,12000,11200,11500,5.05275,0
+SINT.US,D,20220120,000000,11200,12000,11200,11584,5.0219,0
+SINT.US,D,20220121,000000,11220,11420,9328.02,9828,23.14425,0
+SINT.US,D,20220124,000000,9800,9800,8780,9199.98,17.1654,0
+SINT.US,D,20220125,000000,9004,9840,9004,9258,9.81495,0
+SINT.US,D,20220126,000000,9000,10000,9000,9834,8.64775,0
+SINT.US,D,20220127,000000,9808,10000,8690,8802,12.6911,0
+SINT.US,D,20220128,000000,8860,10200,8606,9959.58,7.4025,0
+SINT.US,D,20220131,000000,10148,11682,9400,10000,15.3993,0
+SINT.US,D,20220201,000000,9800,11052,9800,10800,3.32375,0
+SINT.US,D,20220202,000000,10520,10770,10230,10580,1.42215,0
+SINT.US,D,20220203,000000,10000,10808,9900,10280,2.64815,0
+SINT.US,D,20220204,000000,10400,11442,9800,10724,7.83965,0
+SINT.US,D,20220207,000000,10934,10934,10212,10458,1.6618,0
+SINT.US,D,20220208,000000,10400,10820,10000,10686,6.05535,0
+SINT.US,D,20220209,000000,10600,10996,10204,10540,7.384,0
+SINT.US,D,20220210,000000,10400,10720,10106,10680,7.18795,0
+SINT.US,D,20220211,000000,10672,10678,10213.6,10374,6.3695,0
+SINT.US,D,20220214,000000,10370,10420,10016,10176,3.8898,0
+SINT.US,D,20220215,000000,10200,10800,10180,10800,3.92935,0
+SINT.US,D,20220216,000000,11000,11108,10520,10558,9.0198,0
+SINT.US,D,20220217,000000,10600,10800,10282,10348,3.1764,0
+SINT.US,D,20220218,000000,10000,10798,9700,9800,7.6786,0
+SINT.US,D,20220222,000000,9966,10400,9802,9840,5.4248,0
+SINT.US,D,20220223,000000,10000,10000,9510,9510,1.88395,0
+SINT.US,D,20220224,000000,9000,9400,8000,9398,14.99175,0
+SINT.US,D,20220225,000000,9400,10330,9400,9990,4.45465,0
+SINT.US,D,20220228,000000,10000,10400,9658,10158,6.9317,0
+SINT.US,D,20220301,000000,10400,10420,9645.96,9658,10.95505,0
+SINT.US,D,20220302,000000,10000,10350,9790,9830,3.38585,0
+SINT.US,D,20220303,000000,9800,10400,9792,10160,11.5172,0
+SINT.US,D,20220304,000000,10200,10200,9002,9600,10.44875,0
+SINT.US,D,20220307,000000,9372,9600,9090,9200,15.8159,0
+SINT.US,D,20220308,000000,9400,10000,9026,9090,14.97225,0
+SINT.US,D,20220309,000000,9800,9800,9092,9122,6.34315,0
+SINT.US,D,20220310,000000,9200,9492,9000,9230,6.6719,0
+SINT.US,D,20220311,000000,9140,9600,8882,9330,11.81525,0
+SINT.US,D,20220314,000000,9400,9400,8402,8600,6.11665,0
+SINT.US,D,20220315,000000,8518,9990,8428,8560,7.3471,0
+SINT.US,D,20220316,000000,8628,9000,8602,8614,9.6549,0
+SINT.US,D,20220317,000000,8600,9118,8600,9000,5.0393,0
+SINT.US,D,20220318,000000,9000,9990,9000,9900,10.28515,0
+SINT.US,D,20220321,000000,9900,10176,9744,10150,6.90605,0
+SINT.US,D,20220322,000000,10800,10800,10019.2,10398,3.9149,0
+SINT.US,D,20220323,000000,10600,11000,10400,10696,8.0024,0
+SINT.US,D,20220324,000000,10804,12800,10450,12588,14.18325,0
+SINT.US,D,20220325,000000,12590,12590,11600,12060,3.96615,0
+SINT.US,D,20220328,000000,12200,12408,11148,12200,6.99415,0
+SINT.US,D,20220329,000000,12560,12560,11682,12140,3.08505,0
+SINT.US,D,20220330,000000,12540,12540,11842,12190,1.57505,0
+SINT.US,D,20220331,000000,12400,12500,11842,12200,3.32735,0
+SINT.US,D,20220401,000000,12474,12600,11862,12080,6.2072,0
+SINT.US,D,20220404,000000,11400,12600,11220,12082,5.60195,0
+SINT.US,D,20220405,000000,12780,12780,11820,12220,2.91275,0
+SINT.US,D,20220406,000000,12200,13000,11800,12390,3.977,0
+SINT.US,D,20220407,000000,12600,12858,11802,12114,3.44225,0
+SINT.US,D,20220408,000000,12200,12431,11600,12228,1.3676,0
+SINT.US,D,20220411,000000,12220,12600,11802,12380,3.0417,0
+SINT.US,D,20220412,000000,13200,13200,12200,12758,8.3488,0
+SINT.US,D,20220413,000000,13100,13100,12276,12548,2.2358,0
+SINT.US,D,20220414,000000,12548,12998,12120,12494,2.79395,0
+SINT.US,D,20220418,000000,12302,12364,11200,11838,2.5151,0
+SINT.US,D,20220419,000000,11516,11838,11200,11714,1.8302,0
+SINT.US,D,20220420,000000,11716,11838,11000,11800,2.18145,0
+SINT.US,D,20220421,000000,11800,11800,11122,11400,3.1436,0
+SINT.US,D,20220422,000000,12024,12200,10260,10560,7.67555,0
+SINT.US,D,20220425,000000,10800,10800,10000,10122,2.29655,0
+SINT.US,D,20220426,000000,10000,10200,9800,9998,1.93145,0
+SINT.US,D,20220427,000000,9600,10220,9400,9634,2.7783,0
+SINT.US,D,20220428,000000,10600,10800,10000,10000,3.76245,0
+SINT.US,D,20220429,000000,10600,10600,10002,10400,1.8226,0
+SINT.US,D,20220502,000000,10200,10680,10008,10388,0.734,0
+SINT.US,D,20220503,000000,10780,10842,9628,10600,3.2049,0
+SINT.US,D,20220504,000000,10800,11000,10200,10206,2.36915,0
+SINT.US,D,20220505,000000,10140,11000,9510,9800,6.44185,0
+SINT.US,D,20220506,000000,10000,10468,9260,9718,2.711,0
+SINT.US,D,20220509,000000,9600,9700,8602,9000,7.48765,0
+SINT.US,D,20220510,000000,8600,9240,8200,8390,2.66135,0
+SINT.US,D,20220511,000000,8200,8798,8000,8000,2.857,0
+SINT.US,D,20220512,000000,8000,8010,7400,7600,5.29345,0
+SINT.US,D,20220513,000000,7400,8720,7400,8420,2.4007,0
+SINT.US,D,20220516,000000,8240,8613.72,7648,8040,1.98215,0
+SINT.US,D,20220517,000000,9464,9464,8112.72,8758,2.65575,0
+SINT.US,D,20220518,000000,8998,8998,8004,8396,1.19065,0
+SINT.US,D,20220519,000000,8848,9196,8422,8894,1.33565,0
+SINT.US,D,20220520,000000,9200,10000,8422,8608,4.83935,0
+SINT.US,D,20220523,000000,8578,9235.8,8578,8898,1.24735,0
+SINT.US,D,20220524,000000,9000,9390,8800,9200,0.7173,0
+SINT.US,D,20220525,000000,9200,9204,8804,9002.02,1.07135,0
+SINT.US,D,20220526,000000,9400,9580,9002,9200,1.85325,0
+SINT.US,D,20220527,000000,9580,10000,9000,9200,2.7946,0
+SINT.US,D,20220531,000000,8692,9198,8428,8798,2.7724,0
+SINT.US,D,20220601,000000,9198,9400,8664,9070,1.693,0
+SINT.US,D,20220602,000000,8644,9712,8402,9336,2.8995,0
+SINT.US,D,20220603,000000,9802,9960,9040,9468,2.02965,0
+SINT.US,D,20220606,000000,8800,10200,8600,10052,2.4136,0
+SINT.US,D,20220607,000000,10200,10800,9542,10496,32.53985,0
+SINT.US,D,20220608,000000,11000,11200,9002,10360,11.70685,0
+SINT.US,D,20220609,000000,10300,11100,9640,10036,2.78665,0
+SINT.US,D,20220610,000000,10200,10600,10000,10002,5.2417,0
+SINT.US,D,20220613,000000,9200,9396,7640,7858,7.3053,0
+SINT.US,D,20220614,000000,8778,8778,7200,7978,4.31685,0
+SINT.US,D,20220615,000000,7896,8360,7710,8200,2.478,0
+SINT.US,D,20220616,000000,8006,8230,7240,7920,2.03815,0
+SINT.US,D,20220617,000000,7944,9600,7460,8744,8.9279,0
+SINT.US,D,20220621,000000,8898,9218,8518,9000,0.9893,0
+SINT.US,D,20220622,000000,8600,9200,8600,9176,0.8608,0
+SINT.US,D,20220623,000000,9176,9600,9116,9546,1.8858,0
+SINT.US,D,20220624,000000,8928,9600,8282,8282,3.8298,0
+SINT.US,D,20220627,000000,8800,9160,8800,8800,2.0237,0
+SINT.US,D,20220628,000000,8800,9200,8800,8800,0.58235,0
+SINT.US,D,20220629,000000,8800,9160,8400,8400,2.54135,0
+SINT.US,D,20220630,000000,9080,9080,8154,8654,0.9152,0
+SINT.US,D,20220701,000000,8654,9120,8402,8402,1.115,0
+SINT.US,D,20220705,000000,8152,8500,8052,8208,0.6824,0
+SINT.US,D,20220706,000000,9200,14160,7528,7810,103.6071,0
+SINT.US,D,20220707,000000,7858,10800,7600,8866,31.39975,0
+SINT.US,D,20220708,000000,9998,9998,9000,9040,7.7573,0
+SINT.US,D,20220711,000000,9400,9600,9000,9300,3.4309,0
+SINT.US,D,20220712,000000,9000,9600,9000,9204,2.1962,0
+SINT.US,D,20220713,000000,9014,9478,9014,9014,2.5767,0
+SINT.US,D,20220714,000000,9020,9400,9020,9020,6.4041,0
+SINT.US,D,20220715,000000,9040,9437.92,8800,9102,2.62705,0
+SINT.US,D,20220718,000000,9176,9360,8600,9002,3.95595,0
+SINT.US,D,20220719,000000,8608,10000,8608,9410,3.8391,0
+SINT.US,D,20220720,000000,9408,9800,8812,9002,5.4547,0
+SINT.US,D,20220721,000000,9452,10000,9034,9600,2.9901,0
+SINT.US,D,20220722,000000,9400,10400,9200,9670.7,6.2232,0
+SINT.US,D,20220725,000000,9314,10360,9314,9600,1.8804,0
+SINT.US,D,20220726,000000,9600,10320,9400,9522,1.03315,0
+SINT.US,D,20220727,000000,9522,10298,9522,9640,4.28495,0
+SINT.US,D,20220728,000000,9800,10200,9640,9800,2.2153,0
+SINT.US,D,20220729,000000,9540,9800,9402,9548,2.10255,0
+SINT.US,D,20220801,000000,10678,10678,9600,9798,3.2524,0
+SINT.US,D,20220802,000000,9797.98,10200,9640,9800,3.75645,0
+SINT.US,D,20220803,000000,10000,10380,9460,10202,5.59885,0
+SINT.US,D,20220804,000000,10400,10430,9806,10198,2.56755,0
+SINT.US,D,20220805,000000,9892,11004,9870.02,10600,4.35275,0
+SINT.US,D,20220808,000000,10746,11120,10000,10408,2.80125,0
+SINT.US,D,20220809,000000,10500,11600,10410,11400,7.63775,0
+SINT.US,D,20220810,000000,11058,11598,10610,11452,9.03645,0
+SINT.US,D,20220811,000000,11296,11296,10240,10242,7.94205,0
+SINT.US,D,20220812,000000,10100,11252,10000,11200,4.91065,0
+SINT.US,D,20220815,000000,11200,11560,10800,11202,3.01385,0
+SINT.US,D,20220816,000000,11448,11448,10802,11000,1.3969,0
+SINT.US,D,20220817,000000,11478,11478,11000,11008,1.99845,0
+SINT.US,D,20220818,000000,11546,11546,11000,11002,0.8205,0
+SINT.US,D,20220819,000000,11004,11018.9,10200,10710,2.8308,0
+SINT.US,D,20220822,000000,10710,10710,10202,10574,0.92005,0
+SINT.US,D,20220823,000000,10200,10398,9400,9998,8.32755,0
+SINT.US,D,20220824,000000,9888,10189,9800,9806,0.86565,0
+SINT.US,D,20220825,000000,9880,10000,9800,10000,0.8936,0
+SINT.US,D,20220826,000000,9704,10000,9606,9792,1.389,0
+SINT.US,D,20220829,000000,9814,9920,9726,9730,0.53835,0
+SINT.US,D,20220830,000000,9802,10600,9312,9680,14.9884,0
+SINT.US,D,20220831,000000,9802,9802,8648,9200,10.38535,0
+SINT.US,D,20220901,000000,8600,9200,7704.98,7996,20.8478,0
+SINT.US,D,20220902,000000,8000,8442,7910,8000,6.25875,0
+SINT.US,D,20220906,000000,7800,8188,7800,7802,2.48645,0
+SINT.US,D,20220907,000000,7900,8158,7816,8062,2.724,0
+SINT.US,D,20220908,000000,8000,8800,7822,8200,9.57085,0
+SINT.US,D,20220909,000000,8200,8800,8200,8302,1.47795,0
+SINT.US,D,20220912,000000,8200,8606,8200,8234,1.4623,0
+SINT.US,D,20220913,000000,8052,8798,8052,8570,1.53385,0
+SINT.US,D,20220914,000000,8800,8800,7980,7980,2.17465,0
+SINT.US,D,20220915,000000,8200,8800,8200,8760,1.16295,0
+SINT.US,D,20220916,000000,8200,8800,7962,8794,2.3246,0
+SINT.US,D,20220919,000000,8600,8800,8000,8192,1.7906,0
+SINT.US,D,20220920,000000,8400,8698.98,8001.96,8148,2.46245,0
+SINT.US,D,20220921,000000,8148,8600,7822,8010,8.8663,0
+SINT.US,D,20220922,000000,8000,8394,7900,8291.98,1.671,0
+SINT.US,D,20220923,000000,8132,8177,7904,8000,0.9891,0
+SINT.US,D,20220926,000000,7898,7898,6600,6660,9.91055,0
+SINT.US,D,20220927,000000,6996,6998,6104,6240,6.91725,0
+SINT.US,D,20220928,000000,6240,7198,6098,6828,2.69545,0
+SINT.US,D,20220929,000000,6828,7278,6202,6600,2.0727,0
+SINT.US,D,20220930,000000,6254,7180,6220,6400,2.3098,0
+SINT.US,D,20221003,000000,6220,6720,5922,6000,9.26715,0
+SINT.US,D,20221004,000000,6198,6400,5554,5566,33.46005,0
+SINT.US,D,20221005,000000,5800,5952,5202,5350,6.20565,0
+SINT.US,D,20221006,000000,5304.02,5400,4756,4900,11.30525,0
+SINT.US,D,20221007,000000,5000,5460,4608,4659,8.6952,0
+SINT.US,D,20221010,000000,5600,5600,3862,3980,17.96385,0
+SINT.US,D,20221011,000000,4420,4580,3602,3770,53.72375,0
+SINT.US,D,20221012,000000,3600,3600,3200,3356,49.1706,0
+SINT.US,D,20221013,000000,3204,3204,3000,3080,86.93865,0
+SINT.US,D,20221014,000000,3008,3100,2848,2848,28.2071,0
+SINT.US,D,20221017,000000,2998,3000,2720,2900,49.5778,0
+SINT.US,D,20221018,000000,2830,3148,2780,2940,574.86235,0
+SINT.US,D,20221019,000000,2962,3090,2030,2220,1495.67295,0
+SINT.US,D,20221020,000000,2306,2350,2100,2100,323.2749,0
+SINT.US,D,20221021,000000,2050,2344,1900,1994,553.72375,0
+SINT.US,D,20221024,000000,1964,2188,1900,1900,402.43195,0
+SINT.US,D,20221025,000000,1950,2132,1900,2062,260.19385,0
+SINT.US,D,20221026,000000,2722,2996,2200,2202,3376.5028,0
+SINT.US,D,20221027,000000,2036,2152,2014,2050,419.63215,0
+SINT.US,D,20221028,000000,2006,2060,1948,2040,237.1695,0
+SINT.US,D,20221031,000000,2000,2066,1928,1962,148.3941,0
+SINT.US,D,20221101,000000,1982,2140,1958,1980,134.63145,0
+SINT.US,D,20221102,000000,2040,2126,2000,2054,123.13795,0
+SINT.US,D,20221103,000000,2088,2100,1960,2050,106.13325,0
+SINT.US,D,20221104,000000,2000,2038,1806,1990,160.49555,0
+SINT.US,D,20221107,000000,1940,1986,1868,1900,72.5481,0
+SINT.US,D,20221108,000000,1880,2020,1742,1752,149.2635,0
+SINT.US,D,20221109,000000,1800,1856,1502,1700,155.89255,0
+SINT.US,D,20221110,000000,1680,1792,1660,1768,102.39975,0
+SINT.US,D,20221111,000000,1810,2060,1642,2000,393.17015,0
+SINT.US,D,20221114,000000,2020,2098,1800,1996,206.1585,0
+SINT.US,D,20221115,000000,1988,2300,1922,2006,362.6314,0
+SINT.US,D,20221116,000000,2078,2080,1814,2000,123.1594,0
+SINT.US,D,20221117,000000,1986,2120,1934,2060,114.54355,0
+SINT.US,D,20221118,000000,2110,2110,1904,1984,87.57135,0
+SINT.US,D,20221121,000000,1990,2017.98,1840,1960,43.3987,0
+SINT.US,D,20221122,000000,1902,2020,1812,1900,86.92665,0
+SINT.US,D,20221123,000000,1992,2224,1988,2134,305.8212,0
+SINT.US,D,20221125,000000,2134,2274,2010,2140,195.80735,0
+SINT.US,D,20221128,000000,2140,2400,2106,2242,320.95645,0
+SINT.US,D,20221129,000000,2320,2698,2271.46,2400,1010.9568,0
+SINT.US,D,20221130,000000,2620,2899.98,2470,2678,1211.68595,0
+SINT.US,D,20221201,000000,2614,2614,2234,2396,614.5266,0
+SINT.US,D,20221202,000000,2432,2470,2292,2390,228.18875,0
+SINT.US,D,20221205,000000,2400,2480,2100,2268,384.54845,0
+SINT.US,D,20221206,000000,2400,2400,2102,2102,261.0749,0
+SINT.US,D,20221207,000000,2100,2296,1988,2140,288.2493,0
+SINT.US,D,20221208,000000,2200,2200,1978,2072,249.66845,0
+SINT.US,D,20221209,000000,2040,2100,1806,2020,164.7184,0
+SINT.US,D,20221212,000000,2000,2240,1940,2194,387.76675,0
+SINT.US,D,20221213,000000,2146,2302,1980,2078,217.4257,0
+SINT.US,D,20221214,000000,2136,2180,1860,2000,174.18915,0
+SINT.US,D,20221215,000000,1900,1935.98,1646,1760,259.1342,0
+SINT.US,D,20221216,000000,1736,1822,1550,1576,115.50325,0
+SINT.US,D,20221219,000000,2100,2200,1400,1558,2021.0798,0
+SINT.US,D,20221220,000000,1702,1776,1292,1494,5355.875,0
+SINT.US,D,20221221,000000,1694,3020,1624,2348,104922.76,0
+SINT.US,D,20221222,000000,2098,2180,1558.14,1674,4364.13,0
+SINT.US,D,20221223,000000,1684,1788,1530,1640,1482.735,0
+SINT.US,D,20221227,000000,1650,1650,1518.08,1541,627.495,0
+SINT.US,D,20221228,000000,1544,1969.8,1468.02,1700,1364.665,0
+SINT.US,D,20221229,000000,1760,1940,1674.42,1940,1043.705,0
+SINT.US,D,20221230,000000,1854,2000,1850,1936,346.91,0
+SINT.US,D,20230103,000000,1926,1999.98,1862,1920,155.585,0
+SINT.US,D,20230104,000000,1920,1962,1786,1800,234.76,0
+SINT.US,D,20230105,000000,1790,1790,1570,1652,160.195,0
+SINT.US,D,20230106,000000,1596,1653.98,1564,1648,82.62,0
+SINT.US,D,20230109,000000,1620,2282,1544,1738,2811.215,0
+SINT.US,D,20230110,000000,1700,1700,1580,1640,369.08,0
+SINT.US,D,20230111,000000,1562,1620,1480.02,1490,218.725,0
+SINT.US,D,20230112,000000,1500,1544,1420,1470,89.965,0
+SINT.US,D,20230113,000000,1450,1560,1450,1514,80.505,0
+SINT.US,D,20230117,000000,1494,1752,1494,1752,255.245,0
+SINT.US,D,20230118,000000,1716,1800,1676,1726,97.72,0
+SINT.US,D,20230119,000000,1694,1960,1614,1930,465.76,0
+SINT.US,D,20230120,000000,1822,1942,1822,1850,146.06,0
+SINT.US,D,20230123,000000,1862,1865,1760.02,1798,54.535,0
+SINT.US,D,20230124,000000,1762,1800,1740.02,1781,28.105,0
+SINT.US,D,20230125,000000,1760,1815.98,1740,1794,42.01,0
+SINT.US,D,20230126,000000,1768,1900,1740.02,1818,155.725,0
+SINT.US,D,20230127,000000,1844,1844,1798,1844,50.585,0
+SINT.US,D,20230130,000000,1860,1860,1778,1790,32.045,0
+SINT.US,D,20230131,000000,1762,1900,1680,1790,635.345,0
+SINT.US,D,20230201,000000,1678,1742,1550.02,1660,504.09,0
+SINT.US,D,20230202,000000,1622,1660,1602,1616,104.935,0
+SINT.US,D,20230203,000000,1596,2428,1596,1872,4961.885,0
+SINT.US,D,20230206,000000,1762,1794.8,1490,1516,829.1,0
+SINT.US,D,20230207,000000,1472,1500,1225,1234,848.89,0
+SINT.US,D,20230208,000000,672,716,646,668,19150.51,0
+SINT.US,D,20230209,000000,674,677.68,546,604,4946.22,0
+SINT.US,D,20230210,000000,604,610,534,544,5274.875,0
+SINT.US,D,20230213,000000,562,620,542,576,4674.18,0
+SINT.US,D,20230214,000000,592,602.06,502,508,7976.64,0
+SINT.US,D,20230215,000000,508,548,444,520,5206.075,0
+SINT.US,D,20230216,000000,500,546,500,518,2525.9,0
+SINT.US,D,20230217,000000,518,518,468,486,3172.815,0
+SINT.US,D,20230221,000000,480,488,466,472,926.715,0
+SINT.US,D,20230222,000000,470,516,460,494,1691.17,0
+SINT.US,D,20230223,000000,496,502,460,470,1445.055,0
+SINT.US,D,20230224,000000,466,466,436,442,1061.43,0
+SINT.US,D,20230227,000000,448,495.98,444,472,3333.275,0
+SINT.US,D,20230228,000000,530,600,490.02,560,30443.285,0
+SINT.US,D,20230301,000000,570,576,504,530,8069.27,0
+SINT.US,D,20230302,000000,522,568,520,550,3908.86,0
+SINT.US,D,20230303,000000,550,572,525,536,3434.905,0
+SINT.US,D,20230306,000000,532,534,480,522,2068.7,0
+SINT.US,D,20230307,000000,524,548,496,548,2416.365,0
+SINT.US,D,20230308,000000,570,710,540,666,38912.285,0
+SINT.US,D,20230309,000000,660,734,604,618,20258.09,0
+SINT.US,D,20230310,000000,620,627,492,506,9720.85,0
+SINT.US,D,20230313,000000,480,484,425.88,457,4282.45,0
+SINT.US,D,20230314,000000,460,553.64,460,542,3910.58,0
+SINT.US,D,20230315,000000,500,513.66,482,488,1746.24,0
+SINT.US,D,20230316,000000,498,506.14,472,490,1501.38,0
+SINT.US,D,20230317,000000,480,488,436,454,2356.14,0
+SINT.US,D,20230320,000000,458,458,438,446,1303.155,0
+SINT.US,D,20230321,000000,444,453.98,426,442,2182.035,0
+SINT.US,D,20230322,000000,446,471,440,442,1990.255,0
+SINT.US,D,20230323,000000,440,458,432,446,1288.705,0
+SINT.US,D,20230324,000000,442,460,442,456,555.7,0
+SINT.US,D,20230327,000000,468,494,444,476,2115.495,0
+SINT.US,D,20230328,000000,474,489.22,450,454,1114.095,0
+SINT.US,D,20230329,000000,450,477.98,446,466,1450.575,0
+SINT.US,D,20230330,000000,440,453.6,382,404,3515.645,0
+SINT.US,D,20230331,000000,398,426,390,410,1077.06,0
+SINT.US,D,20230403,000000,404,404,368,380,1455.9,0
+SINT.US,D,20230404,000000,378,387.4,362,366,1094.19,0
+SINT.US,D,20230405,000000,358,362,322,332,2265.03,0
+SINT.US,D,20230406,000000,324,329.98,309.92,316,1474.18,0
+SINT.US,D,20230410,000000,320,326,308,324,773.49,0
+SINT.US,D,20230411,000000,310,333.84,310,318,945.255,0
+SINT.US,D,20230412,000000,316,323.98,314,316,494.205,0
+SINT.US,D,20230413,000000,316,340,316,332,624.27,0
+SINT.US,D,20230414,000000,336,360,322.86,350,1081.38,0
+SINT.US,D,20230417,000000,346,388,340,380,2423.125,0
+SINT.US,D,20230418,000000,380,438,375.46,400,3697.11,0
+SINT.US,D,20230419,000000,386,430,384,418,2129.12,0
+SINT.US,D,20230420,000000,426,426,342,354,1618.805,0
+SINT.US,D,20230421,000000,350,364,344,362,255.655,0
+SINT.US,D,20230424,000000,360,360,310,328,1025.855,0
+SINT.US,D,20230425,000000,324,330,320,324,291.43,0
+SINT.US,D,20230426,000000,330,330,315,316,251.805,0
+SINT.US,D,20230427,000000,320,335.8,320,325,532.48,0
+SINT.US,D,20230428,000000,322,322.18,310,320,845.31,0
+SINT.US,D,20230501,000000,312,319.98,286,304,1098.82,0
+SINT.US,D,20230502,000000,298,310,297.66,308,511.61,0
+SINT.US,D,20230503,000000,304,308,288,292,601.505,0
+SINT.US,D,20230504,000000,292,296,274,276,687.9,0
+SINT.US,D,20230505,000000,276,288.06,276,288,427.265,0
+SINT.US,D,20230508,000000,282,296,282,294,213.305,0
+SINT.US,D,20230509,000000,294,300,284,294,200.66,0
+SINT.US,D,20230510,000000,286.08,294,272,288,593.93,0
+SINT.US,D,20230511,000000,282,288,272,274,397.46,0
+SINT.US,D,20230512,000000,296,296,278,286,452.33,0
+SINT.US,D,20230515,000000,286,342,282,300,2072.025,0
+SINT.US,D,20230516,000000,312,318,290,296,659.93,0
+SINT.US,D,20230517,000000,312,314,298,302,215.26,0
+SINT.US,D,20230518,000000,302,309,284,294,424.945,0
+SINT.US,D,20230519,000000,296,310,292,300,317.07,0
+SINT.US,D,20230522,000000,298,302,288,298,221.57,0
+SINT.US,D,20230523,000000,290,296,276,276,370.645,0
+SINT.US,D,20230524,000000,274,281.9,262.34,270,456.79,0
+SINT.US,D,20230525,000000,266,288,264.58,278,231.49,0
+SINT.US,D,20230526,000000,268,285.44,268,276,203.88,0
+SINT.US,D,20230530,000000,278,305.44,272,286,630.28,0
+SINT.US,D,20230531,000000,286,298,282,294,277.3,0
+SINT.US,D,20230601,000000,288,301.52,288,298,106.85,0
+SINT.US,D,20230602,000000,300,300,288,290,285.925,0
+SINT.US,D,20230605,000000,290,296.28,276,280,352.16,0
+SINT.US,D,20230606,000000,272,286,272,278,562.655,0
+SINT.US,D,20230607,000000,282,308,276.34,308,435.115,0
+SINT.US,D,20230608,000000,320,326,300.46,326,467.39,0
+SINT.US,D,20230609,000000,326,328,314,324,915.005,0
+SINT.US,D,20230612,000000,316,329.48,308,320,956.735,0
+SINT.US,D,20230613,000000,320,334,320,328,298.775,0
+SINT.US,D,20230614,000000,332,336,302,304,518.035,0
+SINT.US,D,20230615,000000,312,318,300,310,437.535,0
+SINT.US,D,20230616,000000,310,310,286,286,548,0
+SINT.US,D,20230620,000000,288,305,288,302,189.535,0
+SINT.US,D,20230621,000000,296,296,280,280,174.895,0
+SINT.US,D,20230622,000000,284,290,270,286,294.76,0
+SINT.US,D,20230623,000000,286,286,268,274,335.605,0
+SINT.US,D,20230626,000000,276,282,250,252,538.56,0
+SINT.US,D,20230627,000000,258,258.16,222,246,1350.06,0
+SINT.US,D,20230628,000000,242,256,235.72,252,351.925,0
+SINT.US,D,20230629,000000,254,256,246,250,118.62,0
+SINT.US,D,20230630,000000,254,258,238.02,246,347.475,0
+SINT.US,D,20230703,000000,242,258,242,258,147.905,0
+SINT.US,D,20230705,000000,244,256,244,248,303.515,0
+SINT.US,D,20230706,000000,250,253,244.3,248,164.545,0
+SINT.US,D,20230707,000000,252,270,250,268,582.855,0
+SINT.US,D,20230710,000000,276,286,268.84,280,237.65,0
+SINT.US,D,20230711,000000,286,286,274,279.98,321.075,0
+SINT.US,D,20230712,000000,280,282,274,278,166.07,0
+SINT.US,D,20230713,000000,298,300,274,286,492.915,0
+SINT.US,D,20230714,000000,300,300,277,290,338.55,0
+SINT.US,D,20230717,000000,300,300,286.02,292,119.545,0
+SINT.US,D,20230718,000000,292,294,278,278,353.225,0
+SINT.US,D,20230719,000000,281,284.06,276,280,123.825,0
+SINT.US,D,20230720,000000,283.98,350,280,334,2661.6,0
+SINT.US,D,20230721,000000,346,346,320,336,1125.265,0
+SINT.US,D,20230724,000000,332,364,330,338,772.805,0
+SINT.US,D,20230725,000000,344,344,314,322,373.625,0
+SINT.US,D,20230726,000000,318,322,298,310,315.415,0
+SINT.US,D,20230727,000000,312,320,304,304,145.39,0
+SINT.US,D,20230728,000000,310,315.98,300,314,224.055,0
+SINT.US,D,20230731,000000,318,324,302,306,303.045,0
+SINT.US,D,20230801,000000,310.12,312,296,296,121.615,0
+SINT.US,D,20230802,000000,296,296,262,264,692.075,0
+SINT.US,D,20230803,000000,262.02,276,254,270,421.415,0
+SINT.US,D,20230804,000000,264,280,264,272,126.43,0
+SINT.US,D,20230807,000000,268,270,256,260,461.69,0
+SINT.US,D,20230808,000000,266,266,250,256,238.975,0
+SINT.US,D,20230809,000000,250,252,232,238,748.165,0
+SINT.US,D,20230810,000000,232,246,232,240,345.64,0
+SINT.US,D,20230811,000000,244,244,234.36,242,177.205,0
+SINT.US,D,20230814,000000,248,252.02,243.44,250,75.27,0
+SINT.US,D,20230815,000000,252,252,244,250,72.86,0
+SINT.US,D,20230816,000000,248,248.02,232,238,151.65,0
+SINT.US,D,20230817,000000,228,236.02,210,216,1880.535,0
+SINT.US,D,20230818,000000,214,214,182,190,930.94,0
+SINT.US,D,20230821,000000,196.28,204,190,195.8,234.825,0
+SINT.US,D,20230822,000000,191.8,222,188,196.08,763.435,0
+SINT.US,D,20230823,000000,196,206.5,190,192.4,390.51,0
+SINT.US,D,20230824,000000,190.04,194.26,175,184,393.44,0
+SINT.US,D,20230825,000000,180,184.02,178.22,178.36,115.405,0
+SINT.US,D,20230828,000000,184,184,171,178,144.245,0
+SINT.US,D,20230829,000000,180,185,177,183.72,125.715,0
+SINT.US,D,20230830,000000,187.12,208.42,178.22,195,210.735,0
+SINT.US,D,20230831,000000,190,197,184.2,188,79.085,0
+SINT.US,D,20230901,000000,190,195.48,190,192,159.71,0
+SINT.US,D,20230905,000000,200,200,182,186.08,113.935,0
+SINT.US,D,20230906,000000,192,192,180.4,190.36,166.53,0
+SINT.US,D,20230907,000000,182.96,216,180,205.4,478.93,0
+SINT.US,D,20230908,000000,204,206,190,196.06,67.625,0
+SINT.US,D,20230911,000000,192,202,190,198.14,73.635,0
+SINT.US,D,20230912,000000,190,201.2,190,198.14,38.59,0
+SINT.US,D,20230913,000000,204,212,196,196,91.845,0
+SINT.US,D,20230914,000000,197,208,184,189,330.475,0
+SINT.US,D,20230915,000000,198,198,172,195.8,244.59,0
+SINT.US,D,20230918,000000,195.8,198,188,191.98,39.51,0
+SINT.US,D,20230919,000000,182,190,176.08,181.94,58.295,0
+SINT.US,D,20230920,000000,182,188,176,176.04,94.535,0
+SINT.US,D,20230921,000000,172,180,162,168.02,322.985,0
+SINT.US,D,20230922,000000,161,174,155.5,165.02,220.955,0
+SINT.US,D,20230925,000000,158,170,158,162,92.47,0
+SINT.US,D,20230926,000000,158.5,167.6,158.5,160,71.615,0
+SINT.US,D,20230927,000000,158,170,158,158.5,96.92,0
+SINT.US,D,20230928,000000,154.8,164,154.8,156.46,85.365,0
+SINT.US,D,20230929,000000,160.02,162.02,146,162,258.365,0
+SINT.US,D,20231002,000000,162.02,162.02,154,161.8,99.915,0
+SINT.US,D,20231003,000000,154,156,152,152.06,103.09,0
+SINT.US,D,20231004,000000,150,154,147,151.98,80.265,0
+SINT.US,D,20231005,000000,156,161.98,150,150.02,157.325,0
+SINT.US,D,20231006,000000,157.52,157.52,150.02,152,57.42,0
+SINT.US,D,20231009,000000,154,159.96,146.24,148.2,78.725,0
+SINT.US,D,20231010,000000,148.02,168,148.02,163.38,997.76,0
+SINT.US,D,20231011,000000,172.1,180,151,160.4,4632.695,0
+SINT.US,D,20231012,000000,161.4,176,156.4,156.402,597.165,0
+SINT.US,D,20231013,000000,151.7,154.78,136,150.8,691.525,0
+SINT.US,D,20231016,000000,155.9,155.9,144,146.02,97.75,0
+SINT.US,D,20231017,000000,146.02,153.6,116,132.22,1097.73,0
+SINT.US,D,20231018,000000,132,132.96,122,123.52,205.905,0
+SINT.US,D,20231019,000000,124,124,112,112.3,363.965,0
+SINT.US,D,20231020,000000,118.8,124,112.02,116.22,572.08,0
+SINT.US,D,20231023,000000,121.8,122.4,106.5,106.52,893.61,0
+SINT.US,D,20231024,000000,100,105.96,84,88.3146,1381.13,0
+SINT.US,D,20231025,000000,90,90.02,85.0002,86.34,379.835,0
+SINT.US,D,20231026,000000,89.24,90,83.58,86.02,635.495,0
+SINT.US,D,20231027,000000,86,88.0098,86,86.46,75.065,0
+SINT.US,D,20231030,000000,90.68,92.4,88,88.02,477.335,0
+SINT.US,D,20231031,000000,86.06,96.08,86.06,92.58,241.14,0
+SINT.US,D,20231101,000000,91.14,97.4,88.002,90.06,42.175,0
+SINT.US,D,20231102,000000,90,94,80.04,83.81,897.385,0
+SINT.US,D,20231103,000000,84.02,85.48,83.1,83.3,1182.38,0
+SINT.US,D,20231106,000000,85.2,85.2,80,80,376.24,0
+SINT.US,D,20231107,000000,85.98,86,70.02,73.22,5644.075,0
+SINT.US,D,20231108,000000,72.12,79.5198,68,73.22,1234.965,0
+SINT.US,D,20231109,000000,73.22,79.52,72,78,1802.115,0
+SINT.US,D,20231110,000000,79.8,102,78.78,81.62,2845.41,0
+SINT.US,D,20231113,000000,82,106,82,99,2362.705,0
+SINT.US,D,20231114,000000,99.8,102.86,90,92.54,1252.625,0
+SINT.US,D,20231115,000000,94.82,100,82.02,83.4,1410.075,0
+SINT.US,D,20231116,000000,90,90,76.02,85.2,1165.97,0
+SINT.US,D,20231117,000000,87.52,92,86,87.08,544.255,0
+SINT.US,D,20231120,000000,84.48,86.2,80,85,562.19,0
+SINT.US,D,20231121,000000,86,89.998,74.14,77.54,1017.285,0
+SINT.US,D,20231122,000000,80,83.54,74.98,75.12,3415.415,0
+SINT.US,D,20231124,000000,74.56,82,74.56,82,273.03,0
+SINT.US,D,20231127,000000,80.1,81.98,77.6,78.02,448.465,0
+SINT.US,D,20231128,000000,78,80.4,78,79.08,344.245,0
+SINT.US,D,20231129,000000,73.9,74.96,72,72.02,1207.1,0
+SINT.US,D,20231130,000000,75.2,75.6,69.18,70.02,863.12,0
+SINT.US,D,20231201,000000,67.92,77.9,67,75.52,2093.835,0
+SINT.US,D,20231204,000000,77.78,77.78,74,77,1623.36,0
+SINT.US,D,20231205,000000,77.2,77.2,72.02,75.5,1472.705,0
+SINT.US,D,20231206,000000,74,87.66,74,84,2738.44,0
+SINT.US,D,20231207,000000,83.08,83.08,74.14,79.58,1198.285,0
+SINT.US,D,20231208,000000,77.6,85,76.6,84.6,895.005,0
+SINT.US,D,20231211,000000,82.06,84,80,81.48,275.3,0
+SINT.US,D,20231212,000000,80.4,80.4,76,78.4,346.385,0
+SINT.US,D,20231213,000000,76.2,80.22,75,77.64,407.44,0
+SINT.US,D,20231214,000000,79.78,79.98,76.74,79,309.37,0
+SINT.US,D,20231215,000000,79.4,79.94,78,78.08,117.495,0
+SINT.US,D,20231218,000000,78,79.6,69.02,70.02,588.84,0
+SINT.US,D,20231219,000000,71.4,96,70.2,84.98,9944.495,0
+SINT.US,D,20231220,000000,89,89,74,74.22,9883.105,0
+SINT.US,D,20231221,000000,75,75,71.12,73.02,946.905,0
+SINT.US,D,20231222,000000,74.22,96,73.02,94,12949.145,0
+SINT.US,D,20231226,000000,95,105.8,81,95.02,12042.92,0
+SINT.US,D,20231227,000000,90.14,90.34,78.2,81.3,4572.065,0
+SINT.US,D,20231228,000000,78,79.98,73.82,78.66,2294.355,0
+SINT.US,D,20231229,000000,78.34,81.7,73,76.28,4676.23,0
+SINT.US,D,20240102,000000,77.2,80.02,76,77.4,1785.895,0
+SINT.US,D,20240103,000000,78,82,78,79.22,1164.2,0
+SINT.US,D,20240104,000000,78.02,81.96,78,81.88,1894.54,0
+SINT.US,D,20240105,000000,82.8,85.2,76.4,81.44,21525.49,0
+SINT.US,D,20240108,000000,78,80.4,77.86,78.4,2285.365,0
+SINT.US,D,20240109,000000,78.5,79.86,76.42,77,1332.7,0
+SINT.US,D,20240110,000000,80,81.4,72.02,78.38,2539.635,0
+SINT.US,D,20240111,000000,78.2,78.38,74,76.24,936.51,0
+SINT.US,D,20240112,000000,74,77.6,70,71.8,1369.92,0
+SINT.US,D,20240116,000000,68.6,68.6,64.4,66,2320.61,0
+SINT.US,D,20240117,000000,63.18,64.48,57.62,59.72,2110.805,0
+SINT.US,D,20240118,000000,60,61.96,59.6,59.6,458.615,0
+SINT.US,D,20240119,000000,59.2,61.5,59,59.18,301.36,0
+SINT.US,D,20240122,000000,58.4,63.98,58.4,62,419.31,0
+SINT.US,D,20240123,000000,64,64,60.2,62.5,261.685,0
+SINT.US,D,20240124,000000,64,65,62.1402,62.58,290.465,0
+SINT.US,D,20240125,000000,59.66,59.66,55.8,57.76,973.82,0
+SINT.US,D,20240126,000000,61.2,61.2,57.02,59.96,307.735,0
+SINT.US,D,20240129,000000,58,58,54.02,54.48,1594.05,0
+SINT.US,D,20240130,000000,53.4,54.4,46,47.02,45486.28,0
+SINT.US,D,20240131,000000,48.88,55.38,30,30.8,186960.66,0
+SINT.US,D,20240201,000000,28.88,32.22,28.06,30,23661.395,0
+SINT.US,D,20240202,000000,30.6,32.58,29.8,31.06,17130.36,0
+SINT.US,D,20240205,000000,30.2,30.76,28.32,29.7,13877.875,0
+SINT.US,D,20240206,000000,28,28.92,27.42,28.48,8758.21,0
+SINT.US,D,20240207,000000,28.3,28.3,26.04,27.32,10073.08,0
+SINT.US,D,20240208,000000,26.78,33.98,26.2,32.02,28056.455,0
+SINT.US,D,20240209,000000,29.76,30.1,28.6,29.2996,10167.655,0
+SINT.US,D,20240212,000000,29.94,31.8,29.02,30.08,9002.77,0
+SINT.US,D,20240213,000000,30,31.46,28.9,28.92,7966.51,0
+SINT.US,D,20240214,000000,30.36,30.68,26.88,26.88,6684.005,0
+SINT.US,D,20240215,000000,28,32,26.6,29.14,26659.505,0
+SINT.US,D,20240216,000000,27.4,30,27.4,28.92,6425.325,0
+SINT.US,D,20240220,000000,30,30,27.8,29.54,4184.52,0
+SINT.US,D,20240221,000000,30.22,45.96,28.4,29.9,126408.195,0
+SINT.US,D,20240222,000000,29.4,29.78,27.22,28,17753.08,0
+SINT.US,D,20240223,000000,28.92,28.92,27.3,28.24,5442.58,0
+SINT.US,D,20240226,000000,28.28,29,26.28,27.38,11846.67,0
+SINT.US,D,20240227,000000,28,29.12,26.8,28.56,6405.255,0
+SINT.US,D,20240228,000000,28.8,28.8,26.6,27.44,4825.87,0
+SINT.US,D,20240229,000000,27.4,27.98,27.2,27.54,3816.135,0
+SINT.US,D,20240301,000000,27.66,27.96,26.76,27.86,2098.075,0
+SINT.US,D,20240304,000000,28,28,27,27.12,3838.92,0
+SINT.US,D,20240305,000000,27.1,27.68,26.1,26.12,8340.745,0
+SINT.US,D,20240306,000000,26.28,27.38,25.78,26,5061.585,0
+SINT.US,D,20240307,000000,26.8,26.88,25.54,26.46,5943.94,0
+SINT.US,D,20240308,000000,26.34,26.64,25.52,26.4,3161.565,0
+SINT.US,D,20240311,000000,26.8,26.8,25.2,25.52,4045.505,0
+SINT.US,D,20240312,000000,25.6,25.98,23.18,25.16,6020.115,0
+SINT.US,D,20240313,000000,25.4,26.1398,24.42,25.6,1817.035,0
+SINT.US,D,20240314,000000,24.76,26,24.3,25.3,1595.73,0
+SINT.US,D,20240315,000000,25.8,25.88,24.74,25,1962.075,0
+SINT.US,D,20240318,000000,25.8,26.78,24.32,25.46,1890.09,0
+SINT.US,D,20240319,000000,25.8,26.8,25.12,26,1491.4,0
+SINT.US,D,20240320,000000,26,28.6,25.96,28.22,10166.87,0
+SINT.US,D,20240321,000000,28.6,29.62,27,27.2,3785.725,0
+SINT.US,D,20240322,000000,18.8,20,18,18.5,35165.915,0
+SINT.US,D,20240325,000000,8.94,10.16,8.68,10,263438.9,0
+SINT.US,D,20240326,000000,9.72,10.78,9.66,9.84,84290.08,0
+SINT.US,D,20240327,000000,10,10.4,9.7,10.1,53679.57,0
+SINT.US,D,20240328,000000,10.32,10.32,9.66,9.9,42815.925,0
+SINT.US,D,20240401,000000,8.6,8.74,7.64,7.76,92882.19,0
+SINT.US,D,20240402,000000,7.66,8.44,6.7,8.18,57166.495,0
+SINT.US,D,20240403,000000,4.44,4.9,4.34,4.6,434117.745,0
+SINT.US,D,20240404,000000,5.2,5.52,4.8,5.02,302362.355,0
+SINT.US,D,20240405,000000,4.94,4.98,4.46,4.9,149821.13,0
+SINT.US,D,20240408,000000,4.9,5.18,4.6,4.96,124957.17,0
+SINT.US,D,20240409,000000,4.96,5.3,4.74,5.1,127791.885,0
+SINT.US,D,20240410,000000,4.8,5,4.6,4.96,91998.115,0
+SINT.US,D,20240411,000000,5,5,4.8,4.98,69016.155,0
+SINT.US,D,20240412,000000,4.98,4.98,4.64,4.74,118566.765,0
+SINT.US,D,20240415,000000,4.76,4.76,4.12,4.38,112705.105,0
+SINT.US,D,20240416,000000,4.4,4.8,4.14,4.58,102011.8,0
+SINT.US,D,20240417,000000,5,9.36,4.66,7.46,2451295.95,0
+SINT.US,D,20240418,000000,12,13.66,7.64,8,2194907.08,0
+SINT.US,D,20240419,000000,8,9.32,6.8,8.28,541919.33,0
+SINT.US,D,20240422,000000,8,8.4,7.4,7.6,224090.165,0
+SINT.US,D,20240423,000000,7,7.92,6.8,7.16,173947.05,0
+SINT.US,D,20240424,000000,7.78,8.64,7.52,7.74,228695.195,0
+SINT.US,D,20240425,000000,7.54,7.56,7.2,7.32,82152.085,0
+SINT.US,D,20240426,000000,7.24,8.4,7,8.08,122880.465,0
+SINT.US,D,20240429,000000,9.96,12,9.2,10.9,871823.71,0
+SINT.US,D,20240430,000000,10.04,10.3,9,9.08,152585.42,0
+SINT.US,D,20240501,000000,8.88,9.4,8,9.34,101722.33,0
+SINT.US,D,20240502,000000,9.6,9.98,8,9.42,86766.36,0
+SINT.US,D,20240503,000000,9.52,9.56,8.8,9.38,52584.625,0
+SINT.US,D,20240506,000000,9.2,9.4,8.14,8.4,54102.66,0
+SINT.US,D,20240507,000000,8.14,9.2,8.12,8.94,59004.325,0
+SINT.US,D,20240508,000000,8.96,9.54,8.56,8.88,58605.24,0
+SINT.US,D,20240509,000000,9,9.1,8.5,8.74,53334.345,0
+SINT.US,D,20240510,000000,9.1,9.26,7.4,7.98,105779.885,0
+SINT.US,D,20240513,000000,8.1,8.34,7.34,7.76,73858.65,0
+SINT.US,D,20240514,000000,7.68,12.6,6.6,11,786778.43,0
+SINT.US,D,20240515,000000,26.66,45.6,20.6,25.52,5017563.25,0
+SINT.US,D,20240516,000000,27.04,39.2,22,28,1908465.02,0
+SINT.US,D,20240517,000000,28.04,31.18,14.52,17,781773.76,0
+SINT.US,D,20240520,000000,23.64,24.78,18.84,22.58,717772.15,0
+SINT.US,D,20240521,000000,19.2,20.98,17.02,18.26,196161.965,0
+SINT.US,D,20240522,000000,18,20.4,15.8,18.52,233230.755,0
+SINT.US,D,20240523,000000,18.52,22.8,15.2,16.02,506926.43,0
+SINT.US,D,20240524,000000,15.4,15.72,13.2,13.52,223767.915,0
+SINT.US,D,20240528,000000,9.24,9.7399,7.35,9.28,830068,0
+SINT.US,D,20240529,000000,8.31,8.8443,7.62,7.82,314926,0
+SINT.US,D,20240530,000000,7.89,8.1899,6.61,7.72,428963,0
+SINT.US,D,20240531,000000,7.7,7.88,7.1,7.25,119990,0
+SINT.US,D,20240603,000000,7.2,7.23,6.51,6.51,153322,0
+SINT.US,D,20240604,000000,6.55,7.79,6.55,7.02,293660,0
+SINT.US,D,20240605,000000,6.88,7.18,6.55,6.62,177640,0
+SINT.US,D,20240606,000000,6.73,6.84,5.8305,5.87,103778,0
+SINT.US,D,20240607,000000,5.82,5.9185,5.05,5.15,102378,0
+SINT.US,D,20240610,000000,5.04,5.1918,4.5,4.55,156978,0
+SINT.US,D,20240611,000000,4.61,4.846,4.25,4.6,110950,0
+SINT.US,D,20240612,000000,4.63,5.284,4.63,4.76,167030,0
+SINT.US,D,20240613,000000,4.62,4.9771,4.4,4.73,99150,0
+SINT.US,D,20240614,000000,4.64,5.085,4.63,4.83,78701,0
+SINT.US,D,20240617,000000,4.87,6.7,4.8,6.06,753989,0
+SINT.US,D,20240618,000000,5.84,6.18,5.41,5.76,181560,0
+SINT.US,D,20240620,000000,5.8,6.0926,5.3,5.42,62141,0
+SINT.US,D,20240621,000000,5.25,5.99,5.19,5.65,161425,0
+SINT.US,D,20240624,000000,5.58,5.59,5.1932,5.38,68223,0
+SINT.US,D,20240625,000000,5.37,5.5899,5.1501,5.26,45111,0
+SINT.US,D,20240626,000000,5.31,5.5,5.22,5.27,35337,0
+SINT.US,D,20240627,000000,5.4,5.5,5.02,5.16,89412,0
+SINT.US,D,20240628,000000,5.16,5.6099,4.8,4.8,107493,0
+SINT.US,D,20240701,000000,4.9,5.06,4.54,4.55,125196,0
+SINT.US,D,20240702,000000,4.57,4.6465,4.31,4.5,61598,0
+SINT.US,D,20240703,000000,4.5,4.94,4.5,4.65,41616,0
+SINT.US,D,20240705,000000,4.65,4.85,4.44,4.5,30765,0
+SINT.US,D,20240708,000000,4.5,4.66,4.3501,4.53,42490,0
+SINT.US,D,20240709,000000,4.55,4.84,4.5233,4.78,56175,0
+SINT.US,D,20240710,000000,4.75,5.3,4.75,4.98,130289,0
+SINT.US,D,20240711,000000,5.19,5.5499,5.01,5.49,167084,0
+SINT.US,D,20240712,000000,5.54,5.55,5.11,5.17,43992,0
+SINT.US,D,20240715,000000,5.25,5.38,5.19,5.33,28662,0
+SINT.US,D,20240716,000000,5.27,5.4676,5.25,5.37,13941,0
+SINT.US,D,20240717,000000,5.37,5.4522,5.08,5.17,32923,0
+SINT.US,D,20240718,000000,5.12,5.2835,4.9819,5.11,54856,0
+SINT.US,D,20240719,000000,5.14,5.18,5.0065,5.1,16199,0
+SINT.US,D,20240722,000000,5,5.2221,4.7813,4.98,99598,0
+SINT.US,D,20240723,000000,4.73,5.11,4.73,5.11,18238,0
+SINT.US,D,20240724,000000,5.0311,5.14,4.98,5.08,19981,0
+SINT.US,D,20240725,000000,5.05,5.1177,4.8945,4.97,14632,0
+SINT.US,D,20240726,000000,4.97,5.54,4.8505,5.27,121826,0
+SINT.US,D,20240729,000000,5.0189,5.3099,4.93,4.98,61950,0
+SINT.US,D,20240730,000000,4.95,5.1,4.94,5.07,19419,0
+SINT.US,D,20240731,000000,5.07,5.2582,4.89,5.09,12555,0
+SINT.US,D,20240801,000000,5.146,5.146,4.83,4.83,11448,0
+SINT.US,D,20240802,000000,4.83,5,4.525,4.61,38994,0
+SINT.US,D,20240805,000000,4.5,4.61,4.03,4.53,61941,0
+SINT.US,D,20240806,000000,4.76,5.4,4.35,4.61,129176,0
+SINT.US,D,20240807,000000,4.815,4.97,4.37,4.49,16749,0
+SINT.US,D,20240808,000000,4.37,4.66,4.2801,4.56,18955,0
+SINT.US,D,20240809,000000,4.6494,4.6799,4.3301,4.4,36526,0
+SINT.US,D,20240812,000000,4.33,4.51,3.91,4.2899,42652,0
+SINT.US,D,20240813,000000,4.16,4.53,3.89,4.3,77350,0
+SINT.US,D,20240814,000000,4.23,4.2899,4.095,4.21,19121,0
+SINT.US,D,20240815,000000,4.1214,4.3499,4.1101,4.23,17655,0
+SINT.US,D,20240816,000000,4.4,4.5,4.2572,4.45,13554,0
+SINT.US,D,20240819,000000,4.32,4.8587,4.32,4.75,49528,0
+SINT.US,D,20240820,000000,4.75,4.85,4.14,4.3,71734,0
+SINT.US,D,20240821,000000,4.78,4.83,4.36,4.74,217266,0
+SINT.US,D,20240822,000000,4.67,4.79,4.13,4.29,109761,0
+SINT.US,D,20240823,000000,4.49,4.49,4.2,4.31,43227,0
+SINT.US,D,20240826,000000,4.26,4.31,4.1,4.23,24980,0
+SINT.US,D,20240827,000000,4.23,4.35,4.03,4.2459,804779,0
+SINT.US,D,20240828,000000,4.29,4.33,3.2501,3.42,258451,0
+SINT.US,D,20240829,000000,3.35,3.5284,3.225,3.43,42888,0
+SINT.US,D,20240830,000000,3.42,3.65,3.28,3.49,44415,0
+SINT.US,D,20240903,000000,3.47,3.4899,3.325,3.41,18941,0
+SINT.US,D,20240904,000000,3.2803,3.345,2.9,2.99,39347,0
+SINT.US,D,20240905,000000,2.98,3.19,2.92,2.96,39657,0
+SINT.US,D,20240906,000000,2.96,2.9601,2.75,2.82,32558,0
+SINT.US,D,20240909,000000,5.9,6.9799,4.21,4.36,68704081,0
+SINT.US,D,20240910,000000,4.18,4.264,3.3,3.68,1258340,0
+SINT.US,D,20240911,000000,3.5,3.641,3.07,3.29,552585,0
+SINT.US,D,20240912,000000,3.5,3.94,3.21,3.47,508414,0
+SINT.US,D,20240913,000000,3.45,4.19,3.45,4.07,510237,0
+SINT.US,D,20240916,000000,3.81,4.38,3.65,3.65,205505,0
+SINT.US,D,20240917,000000,3.76,3.9204,3.6,3.75,95998,0
+SINT.US,D,20240918,000000,3.76,3.9279,3.49,3.55,106422,0
+SINT.US,D,20240919,000000,3.74,3.78,3.52,3.64,140664,0
+SINT.US,D,20240920,000000,3.63,3.66,3.34,3.46,114234,0
+SINT.US,D,20240923,000000,3.5,3.61,3.4,3.56,35427,0
+SINT.US,D,20240924,000000,3.53,3.584,3.33,3.39,50708,0
+SINT.US,D,20240925,000000,3.5,3.52,3.32,3.32,90218,0
+SINT.US,D,20240926,000000,3.34,3.59,3.33,3.46,157054,0
+SINT.US,D,20240927,000000,3.42,3.52,3.3,3.43,115107,0
+SINT.US,D,20240930,000000,3.38,3.4509,3.25,3.26,47269,0
+SINT.US,D,20241001,000000,3.41,3.4299,3.1,3.14,35566,0
+SINT.US,D,20241002,000000,3.08,3.21,3.08,3.2,59910,0
+SINT.US,D,20241003,000000,3.21,3.22,3.1442,3.22,13662,0
+SINT.US,D,20241004,000000,3.21,3.25,3.1,3.23,30009,0
+SINT.US,D,20241007,000000,3.25,3.25,3.11,3.15,15146,0
+SINT.US,D,20241008,000000,3.13,3.2,3.1101,3.14,33444,0
+SINT.US,D,20241009,000000,3.1246,3.13,2.74,2.77,125983,0
+SINT.US,D,20241010,000000,2.82,3.18,2.82,3.1,90421,0
+SINT.US,D,20241011,000000,3.11,3.2151,3.11,3.18,19180,0
+SINT.US,D,20241014,000000,3.18,3.2,3.07,3.11,13645,0
+SINT.US,D,20241015,000000,3.11,3.14,2.8,2.89,71732,0
+SINT.US,D,20241016,000000,2.91,3.0499,2.8514,2.97,58143,0
+SINT.US,D,20241017,000000,2.99,3.05,2.86,2.91,38708,0
+SINT.US,D,20241018,000000,2.96,3.57,2.9306,3.25,148268,0
+SINT.US,D,20241021,000000,3.25,3.4461,3.1379,3.27,154348,0
+SINT.US,D,20241022,000000,3.21,3.32,3.2,3.22,25423,0
+SINT.US,D,20241023,000000,3.25,3.52,3.25,3.36,111231,0
+SINT.US,D,20241024,000000,3.31,3.38,3.12,3.18,27366,0
+SINT.US,D,20241025,000000,3.23,3.23,3.15,3.21,11133,0
+SINT.US,D,20241028,000000,3.21,3.3,3.15,3.26,21053,0
+SINT.US,D,20241029,000000,3.27,3.3,2.99,3.21,37829,0
+SINT.US,D,20241030,000000,3.17,3.3099,3.1,3.12,44149,0
+SINT.US,D,20241031,000000,3.12,3.225,3.0433,3.14,15701,0
+SINT.US,D,20241101,000000,3.09,3.1293,3.05,3.12,26438,0
+SINT.US,D,20241104,000000,3.12,3.25,2.93,2.93,40714,0
+SINT.US,D,20241105,000000,2.94,2.9501,2.855,2.9,25229,0
+SINT.US,D,20241106,000000,3.04,3.12,2.7652,2.83,31986,0
+SINT.US,D,20241107,000000,2.83,3.06,2.83,2.895,41980,0
+SINT.US,D,20241108,000000,2.9,2.95,2.83,2.89,34584,0
+SINT.US,D,20241111,000000,2.9,2.91,2.64,2.69,61982,0
+SINT.US,D,20241112,000000,2.71,2.71,2.35,2.37,95408,0
+SINT.US,D,20241113,000000,2.37,2.4088,2.11,2.17,77209,0
+SINT.US,D,20241114,000000,2.17,2.22,2.11,2.19,37559,0
+SINT.US,D,20241115,000000,2.16,2.1695,2.01,2.04,54924,0
+SINT.US,D,20241118,000000,2.64,3.28,2.47,3.18,52014339,0
+SINT.US,D,20241119,000000,3.19,3.6,2.96,3.25,1438973,0
+SINT.US,D,20241120,000000,3.28,3.84,3.25,3.72,767154,0
+SINT.US,D,20241121,000000,3.99,4.3,3.75,4.3,720194,0
+SINT.US,D,20241122,000000,4.14,5.579,4.14,4.96,803336,0
+SINT.US,D,20241125,000000,5.55,8.5961,5.53,6.34,2693098,0
+SINT.US,D,20241126,000000,6.01,6.3696,4.09,4.52,691920,0
+SINT.US,D,20241127,000000,4.66,4.66,3.87,3.96,288382,0
+SINT.US,D,20241129,000000,3.8,4.15,3.6192,4.01,186549,0
+SINT.US,D,20241202,000000,4.05,4.88,3.95,4.04,408774,0
+SINT.US,D,20241203,000000,4.05,4.125,3.5999,3.85,136386,0
+SINT.US,D,20241204,000000,3.89,3.9,3.31,3.47,141923,0
+SINT.US,D,20241205,000000,3.41,3.65,3.3765,3.44,178955,0
+SINT.US,D,20241206,000000,3.55,3.877,3.5,3.73,91909,0
+SINT.US,D,20241209,000000,3.85,3.85,3.58,3.75,124482,0
+SINT.US,D,20241210,000000,3.67,4.1,3.42,3.83,406689,0
+SINT.US,D,20241211,000000,3.51,3.51,3.085,3.22,164004,0
+SINT.US,D,20241212,000000,3.16,3.29,3.15,3.25,38218,0
+SINT.US,D,20241213,000000,3.31,3.36,3.1,3.1,62907,0
+SINT.US,D,20241216,000000,3.09,3.1443,2.98,3.03,51369,0
+SINT.US,D,20241217,000000,3.01,3.18,2.83,3.07,897398,0
+SINT.US,D,20241218,000000,3.36,4.47,3.3001,3.89,1847381,0
+SINT.US,D,20241219,000000,3.89,4.04,3.28,3.66,196120,0
+SINT.US,D,20241220,000000,3.43,3.87,3.36,3.52,160773,0
+SINT.US,D,20241223,000000,3.41,3.86,3.4,3.76,96718,0
+SINT.US,D,20241224,000000,3.89,3.89,3.69,3.7,26912,0
+SINT.US,D,20241226,000000,3.7,4.06,3.7,4.06,65156,0
+SINT.US,D,20241227,000000,4.1,4.1,3.53,3.78,118588,0
+SINT.US,D,20241230,000000,3.72,3.96,3.38,3.58,98775,0
+SINT.US,D,20241231,000000,3.66,3.66,3.4475,3.5,23232,0
+SINT.US,D,20250102,000000,3.59,3.79,3.41,3.65,67737,0
+SINT.US,D,20250103,000000,3.77,3.83,3.611,3.69,176585,0
+SINT.US,D,20250106,000000,3.77,3.9319,3.68,3.77,57011,0
+SINT.US,D,20250107,000000,3.86,3.9361,3.7704,3.85,16214,0
+SINT.US,D,20250108,000000,3.79,3.79,3.4499,3.56,29604,0
+SINT.US,D,20250110,000000,3.53,3.53,3.33,3.39,40427,0
+SINT.US,D,20250113,000000,3.3,3.41,3.27,3.36,47873,0
+SINT.US,D,20250114,000000,3.31,3.32,3.1922,3.21,17812,0
+SINT.US,D,20250115,000000,3.17,3.3471,3.1,3.34,12483,0
+SINT.US,D,20250116,000000,3.36,3.3743,3.2,3.23,18592,0
+SINT.US,D,20250117,000000,3.23,3.46,3.12,3.18,8357,0
+SINT.US,D,20250121,000000,3.28,3.39,3.09,3.2,18959,0
+SINT.US,D,20250122,000000,3.19,3.2999,3.08,3.21,29518,0
+SINT.US,D,20250123,000000,3.26,3.37,3.132195,3.21,21422,0
+SINT.US,D,20250124,000000,3.21,3.41,3.16,3.21,46809,0
+SINT.US,D,20250127,000000,3.11,3.2378,3.01,3.11,20995,0
+SINT.US,D,20250128,000000,3.105,3.12,3,3.11,20201,0
+SINT.US,D,20250129,000000,3.07,3.26,3.05,3.05,14677,0
+SINT.US,D,20250130,000000,3.05,3.19,2.92,3.04,13172,0
+SINT.US,D,20250131,000000,3.1,3.1227,2.96,3.04,17131,0
+SINT.US,D,20250203,000000,3.02,3.09,2.95,3.08,13215,0
+SINT.US,D,20250204,000000,3.03,3.16,2.96,3.1,11657,0
+SINT.US,D,20250205,000000,3.01,3.13,2.99,3.13,6864,0
+SINT.US,D,20250206,000000,3.13,3.24,3.13,3.24,8397,0
+SINT.US,D,20250207,000000,3.2299,3.26,3.08,3.24,10838,0
+SINT.US,D,20250210,000000,3.12,3.23,3,3.06,24688,0
+SINT.US,D,20250211,000000,3.06,3.15,2.95,3.03,13521,0
+SINT.US,D,20250212,000000,2.94,3.0216,2.8808,3.01,18513,0
+SINT.US,D,20250213,000000,2.93,3,2.89,2.97,10328,0
+SINT.US,D,20250214,000000,2.97,2.99,2.85,2.95,19508,0
+SINT.US,D,20250218,000000,2.95,2.9899,2.75,2.82,22399,0
+SINT.US,D,20250219,000000,5.28,6.11,4.25,4.82,70970295,0
+SINT.US,D,20250220,000000,4.67,4.95,3.98,4.8,1037620,0
+SINT.US,D,20250221,000000,5.1,7.36,4.8,5.31,5527955,0
+SINT.US,D,20250224,000000,4.82,5.9,4.7033,5.53,527546,0
+SINT.US,D,20250225,000000,5.68,5.8,5,5.45,315439,0
+SINT.US,D,20250226,000000,4.5,4.5,4.1,4.38,341351,0
+SINT.US,D,20250227,000000,4.15,4.69,4.05,4.1,167968,0
+SINT.US,D,20250228,000000,4,4.173,3.22,3.31,164172,0
+SINT.US,D,20250303,000000,3.31,3.415,2.8474,2.9,290424,0
+SINT.US,D,20250304,000000,2.94,3.15,2.8,3.08,135397,0
+SINT.US,D,20250305,000000,3.05,3.4199,3.03,3.33,80760,0
+SINT.US,D,20250306,000000,3.31,3.75,3.2448,3.38,103660,0
+SINT.US,D,20250307,000000,3.31,3.42,3.2773,3.31,17429,0
+SINT.US,D,20250310,000000,3.23,3.38,3.16,3.25,70146,0
+SINT.US,D,20250311,000000,3.202,3.29,3.1642,3.27,15369,0
+SINT.US,D,20250312,000000,3.25,3.35,3.15,3.24,113145,0
+SINT.US,D,20250313,000000,3.18,3.23,3.06,3.09,8561,0
+SINT.US,D,20250314,000000,3.05,3.55,3.05,3.42,130892,0
+SINT.US,D,20250317,000000,3.38,3.38,3.01,3.12,63927,0
+SINT.US,D,20250318,000000,3.04,3.23,2.83,2.88,46479,0
+SINT.US,D,20250319,000000,2.82,3.0187,2.82,2.99,48492,0
+SINT.US,D,20250320,000000,2.89,3.07,2.87,2.88,28676,0
+SINT.US,D,20250321,000000,2.99,3.01,2.86,3,28759,0
+SINT.US,D,20250324,000000,2.94,3.1699,2.86,2.89,42953,0
+SINT.US,D,20250325,000000,2.89,3,2.89,2.98,37902,0
+SINT.US,D,20250326,000000,2.93,3.01,2.86,2.93,57615,0
+SINT.US,D,20250327,000000,2.86,3.0204,2.86,2.92,5319,0
+SINT.US,D,20250328,000000,2.9212,2.9385,2.75,2.77,70450,0
+SINT.US,D,20250331,000000,2.77,2.86,2.55,2.66,44649,0
+SINT.US,D,20250401,000000,2.58,2.7,2.4,2.57,70201,0
+SINT.US,D,20250402,000000,2.52,2.6414,2.43,2.59,41594,0
+SINT.US,D,20250403,000000,2.53,2.95,2.41,2.5,142098,0
+SINT.US,D,20250404,000000,2.47,2.63,2,2.06,270527,0
+SINT.US,D,20250407,000000,2,2.15,1.91,2.1,38460,0
+SINT.US,D,20250408,000000,2.05,2.05,1.93,1.95,125711,0
+SINT.US,D,20250409,000000,1.94,2.1,1.85,2.08,55907,0
+SINT.US,D,20250410,000000,2.1,2.14,1.81,1.93,77519,0
+SINT.US,D,20250411,000000,1.89,1.93,1.85,1.9,13804,0
+SINT.US,D,20250414,000000,1.87,1.91,1.81,1.85,80672,0
+SINT.US,D,20250415,000000,1.82,1.93,1.78,1.8,27478,0
+SINT.US,D,20250416,000000,1.76,1.8281,1.71,1.73,62153,0
+SINT.US,D,20250417,000000,1.73,1.8181,1.72,1.75,47203,0
+SINT.US,D,20250421,000000,1.74,1.81,1.7193,1.78,43959,0
+SINT.US,D,20250422,000000,1.76,1.85,1.715,1.75,40497,0
+SINT.US,D,20250423,000000,1.8,2.25,1.7945,2.24,259386,0
+SINT.US,D,20250424,000000,2.19,2.78,2.1131,2.72,233524,0
+SINT.US,D,20250425,000000,2.71,2.71,2.4868,2.58,36619,0
+SINT.US,D,20250428,000000,2.58,2.58,2.37,2.45,42031,0
+SINT.US,D,20250429,000000,2.42,2.54,2.38,2.39,17241,0
+SINT.US,D,20250430,000000,2.6772,2.97,2.4188,2.9,142396,0
+SINT.US,D,20250501,000000,3.08,3.08,2.67,2.69,61600,0
+SINT.US,D,20250502,000000,2.94,2.94,2.7,2.77,19180,0
+SINT.US,D,20250505,000000,2.87,2.94,2.64,2.71,54597,0
+SINT.US,D,20250506,000000,2.63,2.77,2.61,2.69,24724,0
+SINT.US,D,20250507,000000,2.66,2.8149,2.42,2.5,86142,0
+SINT.US,D,20250508,000000,2.44,2.5999,2.37,2.53,40048,0
+SINT.US,D,20250509,000000,2.437,2.63,2.437,2.59,13389,0
+SINT.US,D,20250512,000000,2.55,2.85,2.52,2.836,52633,0
+SINT.US,D,20250513,000000,2.9,3.46,2.89,3.3082,171704,0
+SINT.US,D,20250514,000000,3.37,3.69,3.295,3.45,99119,0
+SINT.US,D,20250515,000000,3.3,3.39,3.02,3.34,67398,0
+SINT.US,D,20250516,000000,3.31,3.44,3.14,3.16,65288,0
+SINT.US,D,20250519,000000,3.15,3.2773,3.07,3.16,46651,0
+SINT.US,D,20250520,000000,3.17,3.22,2.94,3.02,44818,0
+SINT.US,D,20250521,000000,3.08,3.1423,2.99,3.04,12126,0
+SINT.US,D,20250522,000000,2.9,3.09,2.75,2.81,5471961,0
+SINT.US,D,20250523,000000,2.79,2.83,2.53,2.69,158621,0
+SINT.US,D,20250527,000000,2.65,2.79,2.51,2.66,109579,0
+SINT.US,D,20250528,000000,2.63,2.78,2.63,2.7,86295,0
+SINT.US,D,20250529,000000,2.66,2.85,2.63,2.79,52503,0
+SINT.US,D,20250530,000000,2.74,2.8299,2.7,2.71,23444,0
+SINT.US,D,20250602,000000,2.76,2.87,2.66,2.76,30557,0
+SINT.US,D,20250603,000000,2.79,2.94,2.74,2.76,74605,0
+SINT.US,D,20250604,000000,2.72,2.8785,2.6606,2.81,37505,0
+SINT.US,D,20250605,000000,2.77,2.92,2.7213,2.79,39259,0
+SINT.US,D,20250606,000000,2.8,2.89,2.73,2.84,35471,0
+SINT.US,D,20250609,000000,2.81,2.91,2.8,2.85,45769,0
+SINT.US,D,20250610,000000,2.83,2.98,2.7615,2.8,39188,0
+SINT.US,D,20250611,000000,2.8,2.99,2.74,2.893,34116,0
+SINT.US,D,20250612,000000,2.82,3.14,2.7601,3.08,241387,0
+SINT.US,D,20250613,000000,3.02,3.5,3.02,3.27,113473,0
+SINT.US,D,20250616,000000,3.25,3.55,3.22,3.42,119495,0
+SINT.US,D,20250617,000000,3.42,3.42,3.25,3.34,51638,0
+SINT.US,D,20250618,000000,3.255,3.4,3.19,3.3,41233,0
+SINT.US,D,20250620,000000,3.4,3.45,3.15,3.15,44244,0
+SINT.US,D,20250623,000000,3.2,3.27,3.05,3.07,46358,0
+SINT.US,D,20250624,000000,3.08,3.2466,3.08,3.11,20306,0
+SINT.US,D,20250625,000000,3.24,3.38,3.1006,3.11,26431,0
+SINT.US,D,20250626,000000,3.09,3.2499,3.05,3.16,31232,0
+SINT.US,D,20250627,000000,3.06,3.25,3.06,3.22,20087,0
+SINT.US,D,20250630,000000,3.16,3.29,3.0623,3.22,18589,0
+SINT.US,D,20250701,000000,3.22,3.24,3.155,3.19,17374,0
+SINT.US,D,20250702,000000,3.11,3.34,3.11,3.33,25840,0
+SINT.US,D,20250703,000000,3.32,3.39,3.3,3.35,13472,0
+SINT.US,D,20250707,000000,3.33,3.38,3.2,3.26,12221,0
+SINT.US,D,20250708,000000,3.15,3.39,3.13,3.31,19911,0
+SINT.US,D,20250709,000000,3.34,3.3858,3.26,3.33,12491,0
+SINT.US,D,20250710,000000,3.35,3.48,3.3,3.47,27498,0
+SINT.US,D,20250711,000000,3.31,3.4521,3.31,3.33,13360,0
+SINT.US,D,20250714,000000,3.08,3.08,2.71,2.97,3575851,0
+SINT.US,D,20250715,000000,2.78,2.875,2.76,2.78,111170,0
+SINT.US,D,20250716,000000,2.73,2.83,2.71,2.77,44889,0
+SINT.US,D,20250717,000000,2.75,2.89,2.712,2.77,63111,0
+SINT.US,D,20250718,000000,2.78,2.84,2.72,2.77,45047,0
+SINT.US,D,20250721,000000,2.76,2.91,2.76,2.78,94579,0
+SINT.US,D,20250722,000000,2.75,2.78,2.521,2.62,215743,0
+SINT.US,D,20250723,000000,2.64,2.94,2.5726,2.75,231812,0
+SINT.US,D,20250724,000000,2.74,2.8,2.7,2.72,49645,0
+SINT.US,D,20250725,000000,2.75,2.8001,2.68,2.8,21014,0
+SINT.US,D,20250728,000000,2.7661,2.78,2.7101,2.78,21813,0
+SINT.US,D,20250729,000000,2.74,2.75,2.633758,2.66,28350,0
+SINT.US,D,20250730,000000,2.66,2.77,2.5611,2.58,48728,0
+SINT.US,D,20250731,000000,2.56,2.57,2.5,2.5,38861,0
+SINT.US,D,20250801,000000,2.5,2.5,2.31,2.4,66767,0
+SINT.US,D,20250804,000000,2.48,2.8,2.39,2.67,89411,0
+SINT.US,D,20250805,000000,2.75,2.7999,2.62,2.655,67159,0
+SINT.US,D,20250806,000000,2.72,2.76,2.61,2.69,27921,0
+SINT.US,D,20250807,000000,2.7,2.715,2.65,2.685,24613,0
+SINT.US,D,20250808,000000,2.68,2.96,2.6501,2.89,71914,0
+SINT.US,D,20250811,000000,2.9,2.9,2.81,2.8885,25565,0
+SINT.US,D,20250812,000000,2.88,3.0299,2.81,2.99,45487,0
+SINT.US,D,20250813,000000,2.91,3.13,2.87,3.08,50340,0
+SINT.US,D,20250814,000000,3.06,3.0779,2.85,3.05,48870,0
+SINT.US,D,20250815,000000,2.96,3.0781,2.96,3.04,37797,0
+SINT.US,D,20250818,000000,3.02,3.24,3.0073,3.18,24321,0
+SINT.US,D,20250819,000000,3.17,3.42,3.1183,3.29,148296,0
+SINT.US,D,20250820,000000,3.2076,3.38,3.1598,3.32,63575,0
+SINT.US,D,20250821,000000,3.22,3.3,3.1,3.26,21413,0
+SINT.US,D,20250822,000000,3.26,3.72,3.2561,3.49,125290,0
+SINT.US,D,20250825,000000,3.42,3.56,3.31,3.46,83596,0
+SINT.US,D,20250826,000000,3.51,3.84,3.49,3.805,254354,0
+SINT.US,D,20250827,000000,3.82,4.08,3.73,3.78,192753,0
+SINT.US,D,20250828,000000,3.86,4.34,3.76,4.24,210434,0
+SINT.US,D,20250829,000000,4.36,4.5087,3.97,4.15,174802,0
+SINT.US,D,20250902,000000,4.24,4.58,4.0943,4.57,138317,0
+SINT.US,D,20250903,000000,5.2,6.78,4.7238,5.3,37738198,0
+SINT.US,D,20250904,000000,5.02,5.04,4.3,4.38,838604,0
+SINT.US,D,20250905,000000,4.12,6.13,4.11,5.51,2287278,0
+SINT.US,D,20250908,000000,3.95,4.8,3.91,4.59,1010638,0
+SINT.US,D,20250909,000000,4.45,4.65,4.1601,4.24,308287,0
+SINT.US,D,20250910,000000,4.2,4.4694,4.19,4.36,163200,0
+SINT.US,D,20250911,000000,4.48,4.73,4.3,4.54,167620,0
+SINT.US,D,20250912,000000,4.66,4.66,4.2001,4.35,97539,0
+SINT.US,D,20250915,000000,4.47,4.47,4.27,4.33,64659,0
+SINT.US,D,20250916,000000,4.25,4.2801,4.01,4.035,112298,0
+SINT.US,D,20250917,000000,4.01,4.1401,3.92,3.93,106109,0
+SINT.US,D,20250918,000000,4.02,4.26,3.862,4.22,72763,0
+SINT.US,D,20250919,000000,4.26,5,4.18,4.93,264793,0
+SINT.US,D,20250922,000000,5.08,5.12,4.44,4.71,128842,0
+SINT.US,D,20250923,000000,4.77,4.915,4.54,4.88,83555,0
+SINT.US,D,20250924,000000,4.94,5.14,4.7794,4.91,93384,0
+SINT.US,D,20250925,000000,4.76,4.8544,4.5,4.54,60618,0
+SINT.US,D,20250926,000000,4.65,4.8,4.25,4.54,102240,0
+SINT.US,D,20250929,000000,4.44,4.6625,3.961,4.13,219358,0
+SINT.US,D,20250930,000000,4.01,4.155,3.99,4.09,57918,0
+SINT.US,D,20251001,000000,4.04,4.1793,4.01,4.07,58946,0
+SINT.US,D,20251002,000000,4.08,4.17,4.01,4.11,52475,0
+SINT.US,D,20251003,000000,4.18,4.2327,3.84,3.94,165937,0
+SINT.US,D,20251006,000000,3.83,4.15,3.7239,4.11,173994,0
+SINT.US,D,20251007,000000,4.13,4.26,3.92,4.21,137234,0
+SINT.US,D,20251008,000000,4.2,4.58,4.13,4.52,168690,0
+SINT.US,D,20251009,000000,4.47,4.4934,4.29,4.35,48036,0
+SINT.US,D,20251010,000000,4.44,4.6399,4.06,4.14,59764,0
+SINT.US,D,20251013,000000,4.17,4.3064,3.98,4.05,64552,0
+SINT.US,D,20251014,000000,4.15,4.3277,3.9125,4.21,61767,0
+SINT.US,D,20251015,000000,4.27,4.35,4.15,4.3,47220,0
+SINT.US,D,20251016,000000,4.44,4.5,3.9616,4.07,251788,0
+SINT.US,D,20251017,000000,4,4.05,3.8425,3.96,59391,0
+SINT.US,D,20251020,000000,4.04,4.13,3.26,3.35,6133009,0
+SINT.US,D,20251021,000000,3.41,3.67,3.066,3.48,514105,0
+SINT.US,D,20251022,000000,3.41,3.41,3.13,3.25,217164,0
+SINT.US,D,20251023,000000,3.2,3.5,3.1,3.46,147339,0
+SINT.US,D,20251024,000000,3.36,3.763,3.35,3.75,163686,0
+SINT.US,D,20251027,000000,3.78,3.82,3.5701,3.63,78634,0
+SINT.US,D,20251028,000000,3.62,3.66,3.4,3.46,61970,0
+SINT.US,D,20251029,000000,3.53,3.53,3.3128,3.33,28865,0
+SINT.US,D,20251030,000000,3.3,3.46,3.23,3.39,50873,0
+SINT.US,D,20251031,000000,3.38,3.51,3.17,3.19,89694,0
+SINT.US,D,20251103,000000,3.24,3.4155,3.2,3.34,87999,0
+SINT.US,D,20251104,000000,3.24,3.39,3.03,3.21,51281,0
+SINT.US,D,20251105,000000,3.23,3.49,3.21,3.47,26976,0
+SINT.US,D,20251106,000000,3.459,3.53,3.36,3.39,37666,0
+SINT.US,D,20251107,000000,3.28,3.41,3.1793,3.27,50288,0
+SINT.US,D,20251110,000000,3.4,3.65,3.3615,3.56,92986,0
+SINT.US,D,20251111,000000,3.5,3.78,3.4001,3.67,41853,0
+SINT.US,D,20251112,000000,3.59,3.73,3.4,3.43,115678,0
+SINT.US,D,20251113,000000,3.36,3.4632,3.06,3.06,59083,0
+SINT.US,D,20251114,000000,3.17,3.2235,3.075,3.15,29606,0
+SINT.US,D,20251117,000000,3.12,3.49,3.11,3.49,83053,0
+SINT.US,D,20251118,000000,3.34,3.42,3.1,3.3,71887,0
+SINT.US,D,20251119,000000,3.435,3.46,3.2601,3.36,32182,0
+SINT.US,D,20251120,000000,3.35,3.5,3.28,3.34,102685,0
+SINT.US,D,20251121,000000,3.27,3.27,3.15,3.21,43549,0
+SINT.US,D,20251124,000000,3.22,3.55,3.2,3.54,61544,0
+SINT.US,D,20251125,000000,3.404,3.7,3.3784,3.65,54522,0
+SINT.US,D,20251126,000000,3.7,3.95,3.58,3.885,67715,0
+SINT.US,D,20251128,000000,3.85,4.23,3.796102,4.15,116861,0
+SINT.US,D,20251201,000000,3.92,3.99,3.27,3.27,261491,0
+SINT.US,D,20251202,000000,3.59,3.63,3.35,3.62,66422,0
+SINT.US,D,20251203,000000,3.52,3.58,3.3,3.52,38568,0
+SINT.US,D,20251204,000000,3.59,3.8799,3.56,3.84,56213,0
+SINT.US,D,20251205,000000,3.86,4.08,3.7,4.03,164481,0
+SINT.US,D,20251208,000000,4.34,4.46,3.9662,4.21,279035,0
+SINT.US,D,20251209,000000,4.25,4.42,4.12,4.26,124600,0
+SINT.US,D,20251210,000000,4.15,4.1719,3.98,4.04,74544,0
+SINT.US,D,20251211,000000,4,4.04,3.83,3.91,44795,0
+SINT.US,D,20251212,000000,3.9022,3.9022,3.58,3.69,136819,0
+SINT.US,D,20251215,000000,3.6,3.75,3.49,3.49,55047,0
+SINT.US,D,20251216,000000,3.45,3.655,3.45,3.57,28133,0
+SINT.US,D,20251217,000000,3.605,3.645,3.5,3.5,9018,0
+SINT.US,D,20251218,000000,3.46,3.64,3.46,3.52,31236,0
+SINT.US,D,20251219,000000,3.52,3.6951,3.47,3.61,61621,0
+SINT.US,D,20251222,000000,3.61,3.78,3.52,3.59,56739,0
+SINT.US,D,20251223,000000,3.65,3.6724,3.5,3.64,38147,0
+SINT.US,D,20251224,000000,3.595,3.62,3.491,3.54,12546,0
+SINT.US,D,20251226,000000,3.67,3.74,3.4925,3.74,37262,0
+SINT.US,D,20251229,000000,3.73,3.8272,3.54,3.6,34967,0
+SINT.US,D,20251230,000000,3.73,3.8,3.606236,3.76,55731,0
+SINT.US,D,20251231,000000,3.67,3.98,3.595,3.86,89407,0
+SINT.US,D,20260102,000000,3.85,3.8617,3.61,3.78,33812,0
+SINT.US,D,20260105,000000,3.83,3.944,3.6528,3.69,45945,0
+SINT.US,D,20260106,000000,3.64,3.81,3.64,3.73,32011,0
+SINT.US,D,20260107,000000,3.77,3.98,3.6855,3.93,51809,0
+SINT.US,D,20260108,000000,3.97,4.14,3.75,3.83,92039,0
+SINT.US,D,20260109,000000,3.805,3.8276,3.68,3.78,20758,0
+SINT.US,D,20260112,000000,3.74,3.935,3.65,3.83,44487,0
+SINT.US,D,20260113,000000,3.86,3.8879,3.765,3.785,34321,0
+SINT.US,D,20260114,000000,3.74,3.7741,3.6601,3.69,16533,0
+SINT.US,D,20260115,000000,3.69,3.77,3.6501,3.67,31652,0
+SINT.US,D,20260116,000000,3.67,3.77,3.67,3.74,7494,0
+SINT.US,D,20260120,000000,3.77,3.77,3.57,3.59,33682,0
+SINT.US,D,20260121,000000,3.6346,3.7312,3.5317,3.57,33815,0
+SINT.US,D,20260122,000000,3.55,3.64,3.5401,3.56,16265,0
+SINT.US,D,20260123,000000,3.56,3.56,3.46,3.51,17330,0
+SINT.US,D,20260126,000000,3.47,3.51,3.42,3.46,25159,0
+SINT.US,D,20260127,000000,3.42,3.46,3.388,3.43,20055,0
+SINT.US,D,20260128,000000,3.4,3.445,3.26,3.32,49777,0
+SINT.US,D,20260129,000000,3.26,3.2888,3.12,3.24,80477,0
+SINT.US,D,20260130,000000,3.15,3.25,3.12,3.21,42751,0
+SINT.US,D,20260202,000000,3.22,3.22,3.1236,3.1632,28971,0
+SINT.US,D,20260203,000000,3.16,3.18,3.02,3.1499,33569,0
+SINT.US,D,20260204,000000,3.06,3.155,3.0129,3.07,24584,0
+SINT.US,D,20260205,000000,2.97,3,2.82,2.9,64944,0
+SINT.US,D,20260206,000000,2.89,3.0851,2.89,2.94,31418,0
+SINT.US,D,20260209,000000,2.9921,3.0009,2.91,2.94,20866,0
+SINT.US,D,20260210,000000,2.9,2.96,2.85,2.88,16962,0
+SINT.US,D,20260211,000000,2.8866,2.9404,2.73,2.92,47711,0
+SINT.US,D,20260212,000000,2.88,2.9,2.62,2.72,36041,0
+SINT.US,D,20260213,000000,2.72,3.05,2.72,3.035,26273,0
+SINT.US,D,20260217,000000,3.05,3.05,2.9431,2.99,10755,0
+SINT.US,D,20260218,000000,3.04,3.055,2.98,3,15664,0
diff --git a/daily/us/nasdaq stocks/2/skwd.us.txt b/daily/us/nasdaq stocks/2/skwd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5bd9fbc76302947965b40dc76b6b1c0116a61be
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/skwd.us.txt	
@@ -0,0 +1,777 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKWD.US,D,20230113,000000,18.9,19.85,18.21,19.1,4172600,0
+SKWD.US,D,20230117,000000,18.72,19.5925,18.68,19.48,487310,0
+SKWD.US,D,20230118,000000,19.45,19.72,18.68,19.03,340224,0
+SKWD.US,D,20230119,000000,19,19.145,18.56,18.69,277835,0
+SKWD.US,D,20230120,000000,18.8,18.8,17.5,18.53,279409,0
+SKWD.US,D,20230123,000000,18.75,18.75,18.36,18.53,54707,0
+SKWD.US,D,20230124,000000,18.38,18.5499,18.2,18.49,72196,0
+SKWD.US,D,20230125,000000,18.53,18.5395,18.2101,18.38,64152,0
+SKWD.US,D,20230126,000000,18.61,19.11,18.33,18.93,92095,0
+SKWD.US,D,20230127,000000,19,19.17,18.66,18.69,114832,0
+SKWD.US,D,20230130,000000,18.5,18.65,18.3767,18.54,58290,0
+SKWD.US,D,20230131,000000,18.4,18.72,18.3,18.51,130289,0
+SKWD.US,D,20230201,000000,18.31,18.9,18.02,18.7,168649,0
+SKWD.US,D,20230202,000000,18.66,19,18.28,18.93,250922,0
+SKWD.US,D,20230203,000000,18.74,19.27,18.5647,19.1,136854,0
+SKWD.US,D,20230206,000000,19.13,19.43,18.72,19.25,170398,0
+SKWD.US,D,20230207,000000,19.5,20.3699,19.138,19.7,291582,0
+SKWD.US,D,20230208,000000,19.51,20.17,19.08,19.3,180153,0
+SKWD.US,D,20230209,000000,19.12,19.88,18.78,19.75,181349,0
+SKWD.US,D,20230210,000000,19.48,20.34,19.4223,20.06,196134,0
+SKWD.US,D,20230213,000000,19.84,21.385,19.7515,20.79,197152,0
+SKWD.US,D,20230214,000000,20.81,20.885,20.11,20.65,134819,0
+SKWD.US,D,20230215,000000,20.58,20.8,20.35,20.64,59297,0
+SKWD.US,D,20230216,000000,20.5,20.69,20.08,20.08,66174,0
+SKWD.US,D,20230217,000000,20.09,20.565,19.375,19.67,92598,0
+SKWD.US,D,20230221,000000,19.41,19.44,18.645,19.03,152711,0
+SKWD.US,D,20230222,000000,19,19.11,18.8,19.06,119210,0
+SKWD.US,D,20230223,000000,19.01,19.28,18.65,18.88,74861,0
+SKWD.US,D,20230224,000000,18.87,19.11,18.26,19.11,129469,0
+SKWD.US,D,20230227,000000,19.24,19.35,18.8439,19.3,336841,0
+SKWD.US,D,20230228,000000,19.39,19.84,19.2,19.52,142578,0
+SKWD.US,D,20230301,000000,19.4,19.8421,18.5515,19.54,122858,0
+SKWD.US,D,20230302,000000,19.34,20.03,19.16,19.8,158974,0
+SKWD.US,D,20230303,000000,19.93,20.46,19.595,20.25,113590,0
+SKWD.US,D,20230306,000000,20.48,20.66,20.03,20.11,152434,0
+SKWD.US,D,20230307,000000,20.13,20.32,19.65,19.72,126000,0
+SKWD.US,D,20230308,000000,19.52,19.69,18.92,19.52,148298,0
+SKWD.US,D,20230309,000000,19.63,20.92,19.41,19.5,141181,0
+SKWD.US,D,20230310,000000,19.27,19.72,18.68,18.85,160084,0
+SKWD.US,D,20230313,000000,18.51,18.82,17.56,17.92,189852,0
+SKWD.US,D,20230314,000000,18.31,19.49,17.88,19.09,207477,0
+SKWD.US,D,20230315,000000,18.71,18.71,17.963,18.14,195355,0
+SKWD.US,D,20230316,000000,17.82,18.8,17.82,18.73,198272,0
+SKWD.US,D,20230317,000000,18.82,19.13,18.25,18.42,1887412,0
+SKWD.US,D,20230320,000000,18.47,19.44,18.38,19.09,357338,0
+SKWD.US,D,20230321,000000,19.37,20.005,19.365,19.7,223020,0
+SKWD.US,D,20230322,000000,19.69,20,19.36,19.46,127797,0
+SKWD.US,D,20230323,000000,19.49,19.98,19.49,19.75,144305,0
+SKWD.US,D,20230324,000000,19.52,19.86,19.495,19.84,176258,0
+SKWD.US,D,20230327,000000,19.98,20.37,19.84,20.24,299835,0
+SKWD.US,D,20230328,000000,20.21,20.84,20.13,20.81,311437,0
+SKWD.US,D,20230329,000000,21.11,22.035,20.55,21.06,592297,0
+SKWD.US,D,20230330,000000,21.26,21.8,20.91,21.52,397863,0
+SKWD.US,D,20230331,000000,21.7,22.02,20.02,21.87,233039,0
+SKWD.US,D,20230403,000000,21.87,22,20.2875,20.54,365555,0
+SKWD.US,D,20230404,000000,20.53,20.53,19.71,20.17,329037,0
+SKWD.US,D,20230405,000000,20.07,20.8,19.995,20.5,196842,0
+SKWD.US,D,20230406,000000,20.54,20.8722,19.7,20.69,105807,0
+SKWD.US,D,20230410,000000,20.61,23.25,19.74,20.76,213736,0
+SKWD.US,D,20230411,000000,20.72,21.54,20.63,21.44,92088,0
+SKWD.US,D,20230412,000000,21.6,22.33,21.41,21.5,255103,0
+SKWD.US,D,20230413,000000,21.53,21.95,20.79,21.08,110388,0
+SKWD.US,D,20230414,000000,21.09,21.565,20.87,21.18,157465,0
+SKWD.US,D,20230417,000000,21.3,21.39,20.95,21.16,54784,0
+SKWD.US,D,20230418,000000,21.43,21.56,21.1721,21.48,190250,0
+SKWD.US,D,20230419,000000,21.47,21.98,21.465,21.73,67428,0
+SKWD.US,D,20230420,000000,21.55,23.02,21.45,21.86,103105,0
+SKWD.US,D,20230421,000000,21.72,21.88,21.16,21.75,135157,0
+SKWD.US,D,20230424,000000,21.75,22.11,21.09,21.3,73353,0
+SKWD.US,D,20230425,000000,21.14,21.57,20.81,21.3,163702,0
+SKWD.US,D,20230426,000000,21.19,21.63,20.85,21.04,73662,0
+SKWD.US,D,20230427,000000,21.11,21.64,20.98,21.57,65948,0
+SKWD.US,D,20230428,000000,21.49,21.905,21.36,21.38,58388,0
+SKWD.US,D,20230501,000000,21.42,21.89,21.34,21.57,290487,0
+SKWD.US,D,20230502,000000,21.44,21.925,20.89,21.53,98380,0
+SKWD.US,D,20230503,000000,21.53,22.9299,21.45,21.49,86180,0
+SKWD.US,D,20230504,000000,21.32,21.96,21.21,21.51,190941,0
+SKWD.US,D,20230505,000000,21.75,21.83,21.345,21.55,155865,0
+SKWD.US,D,20230508,000000,21.67,22.28,21.67,22.09,141840,0
+SKWD.US,D,20230509,000000,21.98,22.38,21.76,21.77,85232,0
+SKWD.US,D,20230510,000000,22.17,24.52,22.17,24.18,425626,0
+SKWD.US,D,20230511,000000,24.14,24.36,23.51,24.35,153942,0
+SKWD.US,D,20230512,000000,24.5,25.32,24.37,24.79,143850,0
+SKWD.US,D,20230515,000000,24.89,25.1,24.63,24.66,171875,0
+SKWD.US,D,20230516,000000,24.52,24.61,23.91,24.47,71920,0
+SKWD.US,D,20230517,000000,24.6,24.66,24.04,24.17,70578,0
+SKWD.US,D,20230518,000000,24.17,24.27,23.86,24.06,75073,0
+SKWD.US,D,20230519,000000,24.47,24.6201,23.92,23.92,38233,0
+SKWD.US,D,20230522,000000,24.12,24.24,23.85,24.03,69781,0
+SKWD.US,D,20230523,000000,23.95,24.36,23.76,23.79,41502,0
+SKWD.US,D,20230524,000000,23.83,23.83,23.29,23.63,90189,0
+SKWD.US,D,20230525,000000,23.81,24.4,23.645,24.11,52926,0
+SKWD.US,D,20230526,000000,24.11,24.25,23.745,23.84,112089,0
+SKWD.US,D,20230530,000000,23.99,24.38,23.81,23.93,117034,0
+SKWD.US,D,20230531,000000,23.81,23.965,23.4,23.61,304550,0
+SKWD.US,D,20230601,000000,23.66,23.95,23.16,23.58,168148,0
+SKWD.US,D,20230602,000000,23.75,24.02,23.585,23.88,166117,0
+SKWD.US,D,20230605,000000,23.78,24.09,23.02,23.15,87476,0
+SKWD.US,D,20230606,000000,22.48,25.5,21.935,23.07,367814,0
+SKWD.US,D,20230607,000000,22.9,24.025,22.18,23.55,157505,0
+SKWD.US,D,20230608,000000,23.9,24.505,23.6593,24.49,1761120,0
+SKWD.US,D,20230609,000000,24.37,24.66,23.67,24.19,218452,0
+SKWD.US,D,20230612,000000,24.3,24.77,24.12,24.5,182310,0
+SKWD.US,D,20230613,000000,24.5,25.23,23.735,25.08,314052,0
+SKWD.US,D,20230614,000000,25.09,25.14,24.1,24.51,117511,0
+SKWD.US,D,20230615,000000,24.47,24.85,24.14,24.8,141028,0
+SKWD.US,D,20230616,000000,24.98,25.065,24.5,24.66,205937,0
+SKWD.US,D,20230620,000000,24.91,25.48,24.5,25.27,305901,0
+SKWD.US,D,20230621,000000,25.24,25.92,25.125,25.71,230580,0
+SKWD.US,D,20230622,000000,25.8,25.91,25.37,25.87,190274,0
+SKWD.US,D,20230623,000000,25.84,26.0468,25.045,25.26,494126,0
+SKWD.US,D,20230626,000000,24.9285,25.565,24.57,25.27,254790,0
+SKWD.US,D,20230627,000000,25.28,25.78,25.12,25.12,193421,0
+SKWD.US,D,20230628,000000,25.12,25.12,24.25,24.28,218119,0
+SKWD.US,D,20230629,000000,24.34,25.02,24.16,24.82,171925,0
+SKWD.US,D,20230630,000000,24.92,25.58,24.6,25.4,188247,0
+SKWD.US,D,20230703,000000,25.53,25.53,25.04,25.32,142429,0
+SKWD.US,D,20230705,000000,25.32,25.67,25.07,25.54,129983,0
+SKWD.US,D,20230706,000000,25.45,25.85,25.4,25.7,111176,0
+SKWD.US,D,20230707,000000,25.7,25.8827,24.96,25,142344,0
+SKWD.US,D,20230710,000000,25.06,25.41,24.68,24.73,186049,0
+SKWD.US,D,20230711,000000,24.74,25.34,23.62,23.65,336185,0
+SKWD.US,D,20230712,000000,24.39,24.98,24.04,24.89,459115,0
+SKWD.US,D,20230713,000000,24.99,25.95,24.785,24.95,191188,0
+SKWD.US,D,20230714,000000,25.03,25.78,24.39,24.67,227859,0
+SKWD.US,D,20230717,000000,24.6,25.06,24.53,25,306996,0
+SKWD.US,D,20230718,000000,24.97,25.87,24.6,24.76,149550,0
+SKWD.US,D,20230719,000000,24.73,24.9699,24.42,24.62,153865,0
+SKWD.US,D,20230720,000000,24.6,25.2699,24.47,24.63,109485,0
+SKWD.US,D,20230721,000000,24.89,25,24.695,24.93,180882,0
+SKWD.US,D,20230724,000000,25,25.13,24.84,24.91,134658,0
+SKWD.US,D,20230725,000000,24.95,25.02,24.82,25,204382,0
+SKWD.US,D,20230726,000000,24.96,25.4,24.76,24.9,364171,0
+SKWD.US,D,20230727,000000,24.9,24.95,24.42,24.65,134491,0
+SKWD.US,D,20230728,000000,24.69,24.88,24.32,24.37,149112,0
+SKWD.US,D,20230731,000000,24,24.235,23.5601,23.69,241490,0
+SKWD.US,D,20230801,000000,23.73,23.805,23.33,23.8,436688,0
+SKWD.US,D,20230802,000000,23.75,24.025,23.24,23.27,179221,0
+SKWD.US,D,20230803,000000,23.22,23.77,23.22,23.56,169904,0
+SKWD.US,D,20230804,000000,23.54,23.62,23.34,23.56,212304,0
+SKWD.US,D,20230807,000000,23.58,24.08,23.515,23.9,220062,0
+SKWD.US,D,20230808,000000,23.89,24.38,23.64,24.38,216187,0
+SKWD.US,D,20230809,000000,24.5,25.16,24.2,24.39,529928,0
+SKWD.US,D,20230810,000000,24.53,25.099,24.53,24.83,264238,0
+SKWD.US,D,20230811,000000,24.75,24.97,24.49,24.81,166433,0
+SKWD.US,D,20230814,000000,24.81,25.3,24.75,25.08,706864,0
+SKWD.US,D,20230815,000000,25.05,25.325,24.81,24.99,1273543,0
+SKWD.US,D,20230816,000000,25.06,25.17,24.67,24.8,539093,0
+SKWD.US,D,20230817,000000,24.9,25.015,24.39,24.48,255941,0
+SKWD.US,D,20230818,000000,24.27,24.6799,24.27,24.32,179730,0
+SKWD.US,D,20230821,000000,24.27,24.486,23.77,23.8,281943,0
+SKWD.US,D,20230822,000000,24.08,24.08,23.59,23.69,359256,0
+SKWD.US,D,20230823,000000,23.67,23.925,23.5,23.76,400442,0
+SKWD.US,D,20230824,000000,23.76,24,23.462,23.61,444106,0
+SKWD.US,D,20230825,000000,23.73,23.73,23.39,23.41,379364,0
+SKWD.US,D,20230828,000000,23.42,23.645,23.21,23.36,329148,0
+SKWD.US,D,20230829,000000,23.38,24,23.225,23.98,628712,0
+SKWD.US,D,20230830,000000,24.05,24.47,23.97,24.25,465466,0
+SKWD.US,D,20230831,000000,24.23,24.47,24.115,24.32,332929,0
+SKWD.US,D,20230901,000000,24.38,24.425,24.175,24.28,240698,0
+SKWD.US,D,20230905,000000,24.21,24.905,24.16,24.29,468579,0
+SKWD.US,D,20230906,000000,24.27,24.36,23.83,23.95,215814,0
+SKWD.US,D,20230907,000000,23.8,24.11,23.62,23.69,214990,0
+SKWD.US,D,20230908,000000,23.69,24.17,23.68,23.86,327026,0
+SKWD.US,D,20230911,000000,23.9,24.07,22.9701,23.22,400998,0
+SKWD.US,D,20230912,000000,23.09,23.99,23.09,23.95,512419,0
+SKWD.US,D,20230913,000000,23.9,24.19,23.87,24.14,524858,0
+SKWD.US,D,20230914,000000,24.37,25,24.34,24.95,842522,0
+SKWD.US,D,20230915,000000,24.97,25.88,24.6,25.78,3849475,0
+SKWD.US,D,20230918,000000,25.77,26.78,25.375,26.64,928248,0
+SKWD.US,D,20230919,000000,26.45,27.29,26.2,27.06,673927,0
+SKWD.US,D,20230920,000000,27.2,27.88,27.2,27.85,434942,0
+SKWD.US,D,20230921,000000,27.93,28.15,27.73,28.07,607207,0
+SKWD.US,D,20230922,000000,28.09,28.51,28.03,28.47,424368,0
+SKWD.US,D,20230925,000000,28.5,28.63,27.54,27.76,507933,0
+SKWD.US,D,20230926,000000,27.7,28.215,27.68,28,715668,0
+SKWD.US,D,20230927,000000,28,28.23,27.84,28.01,343828,0
+SKWD.US,D,20230928,000000,28.03,28.34,27.55,27.93,548539,0
+SKWD.US,D,20230929,000000,28.08,28.08,27.29,27.36,165283,0
+SKWD.US,D,20231002,000000,27.37,27.6074,26.81,27.35,305036,0
+SKWD.US,D,20231003,000000,27.67,28.155,27.24,28.1,478671,0
+SKWD.US,D,20231004,000000,28.02,28.8,27.8,28.8,539418,0
+SKWD.US,D,20231005,000000,28.74,28.88,28.36,28.83,490038,0
+SKWD.US,D,20231006,000000,29.25,29.5,28.9,29.07,302050,0
+SKWD.US,D,20231009,000000,28.96,29.55,28.96,29.35,409170,0
+SKWD.US,D,20231010,000000,29.59,29.59,28.32,28.33,344476,0
+SKWD.US,D,20231011,000000,28.33,28.855,28.17,28.82,361852,0
+SKWD.US,D,20231012,000000,28.87,28.98,28.15,28.38,298287,0
+SKWD.US,D,20231013,000000,28.72,29.29,28.48,29.16,333006,0
+SKWD.US,D,20231016,000000,29.16,29.4,28.46,28.73,335938,0
+SKWD.US,D,20231017,000000,28.78,29.25,28.6,29.15,234789,0
+SKWD.US,D,20231018,000000,29.1,29.516,28.74,28.76,139865,0
+SKWD.US,D,20231019,000000,28.67,28.7,28.12,28.6,204054,0
+SKWD.US,D,20231020,000000,28.65,28.68,27.64,27.76,234185,0
+SKWD.US,D,20231023,000000,27.73,27.73,27.12,27.34,165991,0
+SKWD.US,D,20231024,000000,27.55,28.295,27.2,28.15,153838,0
+SKWD.US,D,20231025,000000,28.15,29.165,28.15,28.46,266099,0
+SKWD.US,D,20231026,000000,28.44,28.58,27.975,28.31,244616,0
+SKWD.US,D,20231027,000000,28.31,28.31,27.77,28.02,202363,0
+SKWD.US,D,20231030,000000,28.3,28.5,28.12,28.21,282587,0
+SKWD.US,D,20231031,000000,28.15,28.724,27.79,28.15,251884,0
+SKWD.US,D,20231101,000000,28.32,28.58,28.12,28.32,408573,0
+SKWD.US,D,20231102,000000,28.47,28.47,27.8,27.93,230008,0
+SKWD.US,D,20231103,000000,28.07,28.19,27.79,27.92,351396,0
+SKWD.US,D,20231106,000000,27.87,28.14,27.56,27.7,450548,0
+SKWD.US,D,20231107,000000,29.27,30.93,29.13,30.53,1974168,0
+SKWD.US,D,20231108,000000,31.1,31.1,30.22,30.99,356756,0
+SKWD.US,D,20231109,000000,30.99,31.41,30.12,30.35,333807,0
+SKWD.US,D,20231110,000000,30.28,30.913,29.93,30.52,259032,0
+SKWD.US,D,20231113,000000,30.92,30.94,30.28,30.77,358425,0
+SKWD.US,D,20231114,000000,30.2,32.25,29.43,32.17,439870,0
+SKWD.US,D,20231115,000000,32.22,32.27,31.11,31.66,517789,0
+SKWD.US,D,20231116,000000,31.1,31.28,30.5,30.82,2974166,0
+SKWD.US,D,20231117,000000,30.95,30.95,29.95,30.04,1052459,0
+SKWD.US,D,20231120,000000,30.29,30.29,29.57,30,710295,0
+SKWD.US,D,20231121,000000,30.08,30.61,29.965,30.49,669377,0
+SKWD.US,D,20231122,000000,30.7,30.95,30.31,30.43,373745,0
+SKWD.US,D,20231124,000000,30.49,31.7145,30.49,31.5,383483,0
+SKWD.US,D,20231127,000000,31.67,31.8,31.32,31.75,458314,0
+SKWD.US,D,20231128,000000,31.8,33.21,31.62,33.2,758926,0
+SKWD.US,D,20231129,000000,33.37,33.58,31.68,32.06,722664,0
+SKWD.US,D,20231130,000000,31.97,33.04,31.715,32.7,695406,0
+SKWD.US,D,20231201,000000,32.12,33.075,32.12,32.73,341974,0
+SKWD.US,D,20231204,000000,32.97,33.52,32.68,32.7,494494,0
+SKWD.US,D,20231205,000000,32.61,33.5,32.37,33.38,447620,0
+SKWD.US,D,20231206,000000,33.43,33.74,32.531,32.77,437032,0
+SKWD.US,D,20231207,000000,32.81,33.33,32.4001,33.26,471203,0
+SKWD.US,D,20231208,000000,33.26,33.4958,32.625,32.96,382219,0
+SKWD.US,D,20231211,000000,33.01,33.5,32.91,32.97,189500,0
+SKWD.US,D,20231212,000000,33.24,34.105,33.15,33.55,538383,0
+SKWD.US,D,20231213,000000,33.82,34.04,33.49,33.78,403000,0
+SKWD.US,D,20231214,000000,33.84,33.9,31.95,32.42,681740,0
+SKWD.US,D,20231215,000000,32.42,33.54,32.42,33.34,924738,0
+SKWD.US,D,20231218,000000,33.45,34.2,33.1463,34.2,307590,0
+SKWD.US,D,20231219,000000,34.22,34.5337,33.645,34,342494,0
+SKWD.US,D,20231220,000000,34.12,34.13,33.46,33.62,353965,0
+SKWD.US,D,20231221,000000,33.5,34.02,33.295,34.02,341426,0
+SKWD.US,D,20231222,000000,34.29,34.33,33.43,33.94,269403,0
+SKWD.US,D,20231226,000000,34.41,34.41,33.875,33.93,309939,0
+SKWD.US,D,20231227,000000,33.87,34.3,33.61,34.12,193962,0
+SKWD.US,D,20231228,000000,34.26,34.44,33.86,33.9,264993,0
+SKWD.US,D,20231229,000000,34.09,34.11,33.59,33.88,373698,0
+SKWD.US,D,20240102,000000,33.84,33.9,33.2,33.71,405873,0
+SKWD.US,D,20240103,000000,33.76,34.04,33.545,33.72,326450,0
+SKWD.US,D,20240104,000000,33.95,34.1996,33.43,33.43,194660,0
+SKWD.US,D,20240105,000000,33.24,33.73,33.03,33.7,543829,0
+SKWD.US,D,20240108,000000,33.78,33.89,32.75,33.14,273042,0
+SKWD.US,D,20240109,000000,32.89,32.89,32.22,32.43,208219,0
+SKWD.US,D,20240110,000000,32.25,32.52,31.87,32.11,383885,0
+SKWD.US,D,20240111,000000,32.7,33.25,32.01,32.92,439137,0
+SKWD.US,D,20240112,000000,33,33.05,32.56,32.73,147091,0
+SKWD.US,D,20240116,000000,32.73,33.06,32.6,32.8,237939,0
+SKWD.US,D,20240117,000000,33.17,33.17,32.3,32.33,247812,0
+SKWD.US,D,20240118,000000,32.36,33,32.2429,32.7,433351,0
+SKWD.US,D,20240119,000000,32.7,33,31.41,31.69,413455,0
+SKWD.US,D,20240122,000000,31.71,32.64,31.59,32.64,222214,0
+SKWD.US,D,20240123,000000,32.8,32.825,31.88,32.09,190794,0
+SKWD.US,D,20240124,000000,32.36,32.425,31.86,31.89,190332,0
+SKWD.US,D,20240125,000000,32.11,32.26,31.6,31.8,238381,0
+SKWD.US,D,20240126,000000,31.93,31.93,31.13,31.47,228057,0
+SKWD.US,D,20240129,000000,31.36,31.865,31.16,31.54,191640,0
+SKWD.US,D,20240130,000000,31.65,31.85,31.43,31.82,220245,0
+SKWD.US,D,20240131,000000,31.91,32,31.05,31.1,199277,0
+SKWD.US,D,20240201,000000,31.07,31.395,29.875,30.13,415863,0
+SKWD.US,D,20240202,000000,30,30.36,29.56,29.76,461390,0
+SKWD.US,D,20240205,000000,29.57,29.855,29.4,29.66,241182,0
+SKWD.US,D,20240206,000000,29.49,30.43,29.49,30.4,198440,0
+SKWD.US,D,20240207,000000,30.4,30.9,30.24,30.49,179424,0
+SKWD.US,D,20240208,000000,30.33,30.4,29.84,30.01,273767,0
+SKWD.US,D,20240209,000000,29.99,31,29.76,30.95,248882,0
+SKWD.US,D,20240212,000000,31.02,32.05,30.73,31.5,299020,0
+SKWD.US,D,20240213,000000,31.3,31.85,31.18,31.66,212813,0
+SKWD.US,D,20240214,000000,31.95,32.51,31.725,32.51,307448,0
+SKWD.US,D,20240215,000000,32.59,33.445,32.5506,33.33,270212,0
+SKWD.US,D,20240216,000000,33.5,34.29,33.15,34.14,455900,0
+SKWD.US,D,20240220,000000,34.5,35.81,34.37,34.67,646411,0
+SKWD.US,D,20240221,000000,34,34.99,32.08,34.15,673487,0
+SKWD.US,D,20240222,000000,34.86,36.17,33.86,35.98,583049,0
+SKWD.US,D,20240223,000000,36.03,36.8699,35.21,35.35,455691,0
+SKWD.US,D,20240226,000000,35.43,36,35.29,35.36,286641,0
+SKWD.US,D,20240227,000000,35.36,36.44,35.25,36.43,392697,0
+SKWD.US,D,20240228,000000,36.52,36.78,35.78,36.68,473005,0
+SKWD.US,D,20240229,000000,37,37,36.26,36.59,599296,0
+SKWD.US,D,20240301,000000,36.5,36.63,35.86,36,241144,0
+SKWD.US,D,20240304,000000,36,36.58,35.9271,36.13,204752,0
+SKWD.US,D,20240305,000000,35.94,36.13,35.05,35.29,307867,0
+SKWD.US,D,20240306,000000,35.62,35.99,35.12,35.66,229725,0
+SKWD.US,D,20240307,000000,35.73,35.9357,35.09,35.61,187101,0
+SKWD.US,D,20240308,000000,35.73,36.08,35.285,35.57,211980,0
+SKWD.US,D,20240311,000000,35.39,35.88,35.27,35.59,171003,0
+SKWD.US,D,20240312,000000,35.38,36.5,35.21,36.47,373812,0
+SKWD.US,D,20240313,000000,36.67,36.76,35.45,35.74,179934,0
+SKWD.US,D,20240314,000000,35.82,35.905,35,35.28,328361,0
+SKWD.US,D,20240315,000000,35.15,36.13,35.15,35.76,1084546,0
+SKWD.US,D,20240318,000000,35.65,36.46,35.6083,36.33,203386,0
+SKWD.US,D,20240319,000000,36.4,36.9,35.98,36.87,215947,0
+SKWD.US,D,20240320,000000,37,37.04,36.46,36.89,173074,0
+SKWD.US,D,20240321,000000,36.77,37.26,36.74,36.81,206305,0
+SKWD.US,D,20240322,000000,37.02,37.055,35.83,35.87,160743,0
+SKWD.US,D,20240325,000000,36.19,36.71,35.99,35.99,156029,0
+SKWD.US,D,20240326,000000,36,36.23,35.63,35.87,538542,0
+SKWD.US,D,20240327,000000,36.16,37.23,35.93,37.19,336289,0
+SKWD.US,D,20240328,000000,37.29,37.8,36.93,37.41,335123,0
+SKWD.US,D,20240401,000000,37.77,37.77,37.08,37.27,250201,0
+SKWD.US,D,20240402,000000,37.22,38.1,37.16,37.94,474218,0
+SKWD.US,D,20240403,000000,37.9,38.48,37.57,38.16,296243,0
+SKWD.US,D,20240404,000000,38.38,38.64,37.3758,37.56,255914,0
+SKWD.US,D,20240405,000000,37.56,38.41,37.5,38.25,465747,0
+SKWD.US,D,20240408,000000,38.4,38.4,37.43,37.47,275814,0
+SKWD.US,D,20240409,000000,37.87,37.935,37.14,37.58,288632,0
+SKWD.US,D,20240410,000000,37.18,37.47,35.87,36.66,224663,0
+SKWD.US,D,20240411,000000,36.68,36.84,36.19,36.28,232018,0
+SKWD.US,D,20240412,000000,36.31,36.31,35.555,35.83,268746,0
+SKWD.US,D,20240415,000000,36.1,36.25,35.44,35.77,208868,0
+SKWD.US,D,20240416,000000,35.46,36.017,35.27,35.59,262439,0
+SKWD.US,D,20240417,000000,35.81,35.81,34.64,34.66,164710,0
+SKWD.US,D,20240418,000000,34.88,35.85,34.82,35.26,197070,0
+SKWD.US,D,20240419,000000,35.15,36.39,35.15,36.24,255680,0
+SKWD.US,D,20240422,000000,36.36,36.73,35.915,36.53,168662,0
+SKWD.US,D,20240423,000000,36.86,37.21,36.43,36.52,181814,0
+SKWD.US,D,20240424,000000,36.38,36.47,35.87,36.24,131198,0
+SKWD.US,D,20240425,000000,35.91,36.15,35.6625,35.96,174547,0
+SKWD.US,D,20240426,000000,35.77,35.77,33.27,33.46,630586,0
+SKWD.US,D,20240429,000000,33.68,34.85,33.59,34.54,481971,0
+SKWD.US,D,20240430,000000,34.42,35.04,34.4,34.92,341534,0
+SKWD.US,D,20240501,000000,34.71,36.16,34.71,35.5,400140,0
+SKWD.US,D,20240502,000000,37.33,37.485,35.6,35.77,640713,0
+SKWD.US,D,20240503,000000,36.27,37.67,35.92,37.58,437313,0
+SKWD.US,D,20240506,000000,36.3,38.58,36.3,37.6,628405,0
+SKWD.US,D,20240507,000000,37.475,38.33,37.37,37.61,2493608,0
+SKWD.US,D,20240508,000000,37.63,37.84,37.1,37.16,681044,0
+SKWD.US,D,20240509,000000,37.02,37.37,36.69,36.93,322850,0
+SKWD.US,D,20240510,000000,36.93,37.37,36.54,37.36,444868,0
+SKWD.US,D,20240513,000000,37.37,37.5138,36.33,36.44,400575,0
+SKWD.US,D,20240514,000000,36.56,36.92,36.28,36.68,368253,0
+SKWD.US,D,20240515,000000,36.68,36.9,35.92,36.37,314778,0
+SKWD.US,D,20240516,000000,36.58,36.85,35.77,36.26,347920,0
+SKWD.US,D,20240517,000000,36.54,36.56,36.12,36.53,214365,0
+SKWD.US,D,20240520,000000,36.57,36.99,36.06,36.31,290953,0
+SKWD.US,D,20240521,000000,36.31,36.55,36.08,36.33,127424,0
+SKWD.US,D,20240522,000000,36.51,36.95,35.96,35.96,266861,0
+SKWD.US,D,20240523,000000,36.21,36.21,35.405,35.76,211121,0
+SKWD.US,D,20240524,000000,35.8,36.39,35.69,36.36,636650,0
+SKWD.US,D,20240528,000000,37.21,37.71,36.7,37.06,587118,0
+SKWD.US,D,20240529,000000,37.05,37.7,36.99,37,266584,0
+SKWD.US,D,20240530,000000,36.96,37.56,36.91,37.23,350340,0
+SKWD.US,D,20240531,000000,37.18,37.6,37.0328,37.32,305188,0
+SKWD.US,D,20240603,000000,37.94,38.39,37.05,37.52,777181,0
+SKWD.US,D,20240604,000000,37.5,37.5,36.1,36.94,226276,0
+SKWD.US,D,20240605,000000,37,37,35.85,36.56,240200,0
+SKWD.US,D,20240606,000000,36.41,37.03,36.13,36.71,392270,0
+SKWD.US,D,20240607,000000,36.71,37.17,36.65,37.07,280852,0
+SKWD.US,D,20240610,000000,37.82,39.16,36.5,36.68,853078,0
+SKWD.US,D,20240611,000000,36.12,36.2,35.02,35.09,503717,0
+SKWD.US,D,20240612,000000,35.45,35.51,34.36,34.68,450433,0
+SKWD.US,D,20240613,000000,34.62,34.62,33.46,34.46,416228,0
+SKWD.US,D,20240614,000000,34.39,34.62,33.51,33.72,333952,0
+SKWD.US,D,20240617,000000,33.65,34.23,33.42,34.14,293361,0
+SKWD.US,D,20240618,000000,34.13,34.93,34,34.69,298499,0
+SKWD.US,D,20240620,000000,34.96,35.26,34.62,35.15,355678,0
+SKWD.US,D,20240621,000000,35.27,35.35,34.5,35.23,663809,0
+SKWD.US,D,20240624,000000,35.18,36.2,35.18,35.84,547002,0
+SKWD.US,D,20240625,000000,35.69,36.15,35.45,36,391521,0
+SKWD.US,D,20240626,000000,35.72,36.555,35.33,36.51,742336,0
+SKWD.US,D,20240627,000000,36.56,36.92,36.15,36.19,341575,0
+SKWD.US,D,20240628,000000,36.21,36.415,35.78,36.18,1456546,0
+SKWD.US,D,20240701,000000,36.76,37.24,36.04,36.1,450280,0
+SKWD.US,D,20240702,000000,35.9,36.61,35.75,36.61,280443,0
+SKWD.US,D,20240703,000000,36.75,36.93,35.72,35.84,124593,0
+SKWD.US,D,20240705,000000,35.91,36.0939,35.24,35.78,189580,0
+SKWD.US,D,20240708,000000,36,36.56,35.98,36.19,258097,0
+SKWD.US,D,20240709,000000,36.12,36.38,35.64,35.69,211656,0
+SKWD.US,D,20240710,000000,35.86,36.25,35.66,36.25,155712,0
+SKWD.US,D,20240711,000000,36.56,36.78,36.06,36.65,304485,0
+SKWD.US,D,20240712,000000,36.6,37.015,35.98,36.05,246788,0
+SKWD.US,D,20240715,000000,36.94,37.86,36.79,37.8,667636,0
+SKWD.US,D,20240716,000000,38.24,39.58,38.12,39.57,365854,0
+SKWD.US,D,20240717,000000,39.55,40.1126,39.1,39.15,440350,0
+SKWD.US,D,20240718,000000,39.03,40.37,39.03,40.35,375431,0
+SKWD.US,D,20240719,000000,40.38,40.38,38.59,38.68,291341,0
+SKWD.US,D,20240722,000000,38.58,39.105,37.86,38.04,408293,0
+SKWD.US,D,20240723,000000,38.07,38.7,37.92,38.16,341862,0
+SKWD.US,D,20240724,000000,38.25,38.57,37.51,37.54,323973,0
+SKWD.US,D,20240725,000000,37.95,38.2812,37.33,37.38,451873,0
+SKWD.US,D,20240726,000000,37.64,38.47,37.64,38.46,262528,0
+SKWD.US,D,20240729,000000,38.8,38.91,37.89,38.64,240993,0
+SKWD.US,D,20240730,000000,38.87,40.17,38.87,39.78,252177,0
+SKWD.US,D,20240731,000000,39.77,40.32,39.1758,39.57,283493,0
+SKWD.US,D,20240801,000000,39.67,39.99,38.02,38.67,278055,0
+SKWD.US,D,20240802,000000,38.15,39.555,37.95,39.29,358992,0
+SKWD.US,D,20240805,000000,37.27,38.7,37.164,38.59,504377,0
+SKWD.US,D,20240806,000000,40.96,41.11,37.34,37.88,467597,0
+SKWD.US,D,20240807,000000,38.44,38.46,36.1947,36.84,387359,0
+SKWD.US,D,20240808,000000,37,37.85,36.995,37.59,223070,0
+SKWD.US,D,20240809,000000,37.54,37.8,35.4,35.95,418672,0
+SKWD.US,D,20240812,000000,35.7,36.11,34.1,34.14,607585,0
+SKWD.US,D,20240813,000000,34.29,35.86,34.24,35.61,863170,0
+SKWD.US,D,20240814,000000,35.71,36.97,35.605,36.73,324489,0
+SKWD.US,D,20240815,000000,37.32,37.57,37.12,37.21,197192,0
+SKWD.US,D,20240816,000000,37.23,38.98,37.01,38.58,275627,0
+SKWD.US,D,20240819,000000,39.36,40.1,38.41,38.72,404971,0
+SKWD.US,D,20240820,000000,38.57,38.69,37.67,38.3,245603,0
+SKWD.US,D,20240821,000000,38.58,38.82,38.04,38.81,185476,0
+SKWD.US,D,20240822,000000,38.66,39.115,38.5,39,147255,0
+SKWD.US,D,20240823,000000,39.07,39.87,38.74,39.82,234655,0
+SKWD.US,D,20240826,000000,40.2,40.55,39.47,39.73,292386,0
+SKWD.US,D,20240827,000000,39.5,40.22,39.21,39.94,149336,0
+SKWD.US,D,20240828,000000,39.79,40.443,39.5,40.39,174212,0
+SKWD.US,D,20240829,000000,40.51,40.93,39.95,40.45,125589,0
+SKWD.US,D,20240830,000000,40.49,40.91,40.32,40.87,177870,0
+SKWD.US,D,20240903,000000,40.7,41.15,40.27,40.39,220791,0
+SKWD.US,D,20240904,000000,40.31,40.775,39.97,40.09,137762,0
+SKWD.US,D,20240905,000000,40.5,41.98,39.6,41.49,446991,0
+SKWD.US,D,20240906,000000,41.56,41.7925,40.7536,40.82,411871,0
+SKWD.US,D,20240909,000000,41.34,42.26,40.75,42.21,454562,0
+SKWD.US,D,20240910,000000,41.72,41.76,39.145,39.73,1062731,0
+SKWD.US,D,20240911,000000,39.93,39.93,37.79,39.11,557134,0
+SKWD.US,D,20240912,000000,39.33,39.56,38.73,39.3,323640,0
+SKWD.US,D,20240913,000000,39.52,39.63,38.53,38.88,361000,0
+SKWD.US,D,20240916,000000,39.1,39.5256,38.74,39.1,389096,0
+SKWD.US,D,20240917,000000,39.41,40.15,39.39,39.65,365329,0
+SKWD.US,D,20240918,000000,39.63,40.5,39.51,39.82,239178,0
+SKWD.US,D,20240919,000000,40.15,40.7,39.29,40.7,232866,0
+SKWD.US,D,20240920,000000,40.62,41.26,40.27,40.38,809869,0
+SKWD.US,D,20240923,000000,40.51,41.19,40.42,41.16,278038,0
+SKWD.US,D,20240924,000000,41.11,41.19,40.55,40.83,274229,0
+SKWD.US,D,20240925,000000,40.94,41.53,40.72,41.21,305332,0
+SKWD.US,D,20240926,000000,41.21,41.52,40.89,41.21,216748,0
+SKWD.US,D,20240927,000000,41.5,41.58,40.68,40.96,183803,0
+SKWD.US,D,20240930,000000,41,41.31,40.33,40.73,233149,0
+SKWD.US,D,20241001,000000,40.66,41.375,40.287,40.94,291886,0
+SKWD.US,D,20241002,000000,40.89,41.195,40.39,41.1,177003,0
+SKWD.US,D,20241003,000000,41.08,42.37,40.9497,42,639728,0
+SKWD.US,D,20241004,000000,42.5,44.26,42.5,44.22,415984,0
+SKWD.US,D,20241007,000000,44.22,44.62,41.68,42.48,582222,0
+SKWD.US,D,20241008,000000,42.75,44,42.75,42.83,310955,0
+SKWD.US,D,20241009,000000,43.15,43.79,43.1,43.75,198660,0
+SKWD.US,D,20241010,000000,43.6,43.9195,43.2,43.34,217106,0
+SKWD.US,D,20241011,000000,43.36,44.86,43.36,44.6,283010,0
+SKWD.US,D,20241014,000000,44.85,45.55,44.6,45.5,283558,0
+SKWD.US,D,20241015,000000,45.58,46.03,45.23,45.46,332623,0
+SKWD.US,D,20241016,000000,45.5,45.98,45.12,45.43,255588,0
+SKWD.US,D,20241017,000000,45.84,46.23,45.46,45.73,159794,0
+SKWD.US,D,20241018,000000,45.67,46.32,45.33,46.11,212210,0
+SKWD.US,D,20241021,000000,46.27,46.72,45.985,46.67,233237,0
+SKWD.US,D,20241022,000000,46.25,46.53,45.08,46.37,1044636,0
+SKWD.US,D,20241023,000000,46.37,47.14,46.1,46.6,302374,0
+SKWD.US,D,20241024,000000,46.6,48.17,46.6,48,361799,0
+SKWD.US,D,20241025,000000,48.19,48.3999,45.46,45.51,495428,0
+SKWD.US,D,20241028,000000,45.7,46.49,45.66,45.84,485555,0
+SKWD.US,D,20241029,000000,45.75,46.0199,44.622,44.75,519003,0
+SKWD.US,D,20241030,000000,44.68,45.32,42.34,44.46,510891,0
+SKWD.US,D,20241031,000000,44.75,45.385,44.2,44.21,289729,0
+SKWD.US,D,20241101,000000,44.37,44.59,43.457,43.7,259303,0
+SKWD.US,D,20241104,000000,43.5,43.77,43.06,43.31,176818,0
+SKWD.US,D,20241105,000000,43.64,44.38,43.52,44.35,187148,0
+SKWD.US,D,20241106,000000,46.8,47.225,45.6539,47.06,347561,0
+SKWD.US,D,20241107,000000,46.95,47.71,46.23,47.5,378484,0
+SKWD.US,D,20241108,000000,47.84,48.53,47.27,48.51,291938,0
+SKWD.US,D,20241111,000000,49,50.165,48.97,49.82,247223,0
+SKWD.US,D,20241112,000000,49.82,50.21,49.29,50.01,385450,0
+SKWD.US,D,20241113,000000,50.08,50.35,49.26,49.53,233158,0
+SKWD.US,D,20241114,000000,49.32,49.86,48.96,49.73,247452,0
+SKWD.US,D,20241115,000000,49.99,50.53,49.48,49.79,161394,0
+SKWD.US,D,20241118,000000,49.82,51.22,49.75,50.6,255554,0
+SKWD.US,D,20241119,000000,50.1,51.4,50.1,51.32,243149,0
+SKWD.US,D,20241120,000000,51.32,51.65,50.52,51.43,263046,0
+SKWD.US,D,20241121,000000,51.68,52.73,51.68,52.12,191593,0
+SKWD.US,D,20241122,000000,52.13,53.67,51.98,53.56,324396,0
+SKWD.US,D,20241125,000000,53.71,54.28,52.65,52.67,461770,0
+SKWD.US,D,20241126,000000,52.39,53.22,52.2488,52.73,348234,0
+SKWD.US,D,20241127,000000,52.84,54.21,52.81,53.7,207759,0
+SKWD.US,D,20241129,000000,54.26,54.86,53.92,54.11,153468,0
+SKWD.US,D,20241202,000000,53.48,54.04,53.11,53.97,233094,0
+SKWD.US,D,20241203,000000,53.94,54.27,53.375,54.16,236533,0
+SKWD.US,D,20241204,000000,54.16,54.93,53.3,54.93,214643,0
+SKWD.US,D,20241205,000000,54.74,55.615,54.38,54.46,217966,0
+SKWD.US,D,20241206,000000,54.65,55.15,53.22,53.66,216155,0
+SKWD.US,D,20241209,000000,53.18,53.55,51.28,51.32,237468,0
+SKWD.US,D,20241210,000000,51.07,51.08,49.83,49.97,394962,0
+SKWD.US,D,20241211,000000,50.15,51.56,49.39,51.14,257035,0
+SKWD.US,D,20241212,000000,51.39,52.57,51.24,51.73,224965,0
+SKWD.US,D,20241213,000000,52.12,52.54,51.56,52.15,139374,0
+SKWD.US,D,20241216,000000,52.59,52.92,51.81,52.66,152928,0
+SKWD.US,D,20241217,000000,52.51,52.51,51.44,51.51,272108,0
+SKWD.US,D,20241218,000000,51.51,51.89,49.86,50.24,337906,0
+SKWD.US,D,20241219,000000,50.42,51.64,49.785,49.9,248725,0
+SKWD.US,D,20241220,000000,49.05,51.23,48.72,51,540763,0
+SKWD.US,D,20241223,000000,50.82,50.82,49.768,49.88,161683,0
+SKWD.US,D,20241224,000000,49.97,51.04,49.9,51.04,221142,0
+SKWD.US,D,20241226,000000,50.82,51.66,50.38,51.44,179077,0
+SKWD.US,D,20241227,000000,51.27,51.57,50.385,50.8,166324,0
+SKWD.US,D,20241230,000000,50.51,50.56,49.79,50.045,238417,0
+SKWD.US,D,20241231,000000,50.24,50.9634,50.15,50.54,247143,0
+SKWD.US,D,20250102,000000,50.63,50.78,48.98,49.05,187844,0
+SKWD.US,D,20250103,000000,49.01,49.32,46.36,46.47,475844,0
+SKWD.US,D,20250106,000000,46.4,47.2,45,45.09,565125,0
+SKWD.US,D,20250107,000000,45.31,45.95,44.3,45.52,430802,0
+SKWD.US,D,20250108,000000,45.71,45.99,44.955,45.61,329165,0
+SKWD.US,D,20250110,000000,44.84,45.025,42.03,42.51,451985,0
+SKWD.US,D,20250113,000000,42.24,43.045,41.7747,42.99,512909,0
+SKWD.US,D,20250114,000000,43.16,44.61,43.07,44.37,294961,0
+SKWD.US,D,20250115,000000,45.54,45.54,44.695,45,209876,0
+SKWD.US,D,20250116,000000,44.98,45.71,44.84,45.02,213944,0
+SKWD.US,D,20250117,000000,45.19,45.705,44.8,44.9,186290,0
+SKWD.US,D,20250121,000000,44.97,45.5772,43.93,44.18,267906,0
+SKWD.US,D,20250122,000000,44.18,44.345,43.475,43.83,222326,0
+SKWD.US,D,20250123,000000,43.57,43.77,41.64,42.1,567978,0
+SKWD.US,D,20250124,000000,42.1,42.62,41.28,42.15,495886,0
+SKWD.US,D,20250127,000000,42.21,43.38,41.72,42.67,301615,0
+SKWD.US,D,20250128,000000,42.99,43.71,42.86,43.3,224256,0
+SKWD.US,D,20250129,000000,43.08,43.96,42.71,43.48,257527,0
+SKWD.US,D,20250130,000000,43.57,44.03,42.84,43.72,283611,0
+SKWD.US,D,20250131,000000,43.5,44.4925,42.94,44.28,503464,0
+SKWD.US,D,20250203,000000,43.52,46.31,43.475,46.25,1397786,0
+SKWD.US,D,20250204,000000,46.2,47.82,45.8874,46.75,898151,0
+SKWD.US,D,20250205,000000,46.73,48,46.46,47.91,346091,0
+SKWD.US,D,20250206,000000,47.83,49.715,47.33,49.34,498476,0
+SKWD.US,D,20250207,000000,49.35,49.67,47.54,48.52,340740,0
+SKWD.US,D,20250210,000000,49.55,49.55,48.55,48.82,321408,0
+SKWD.US,D,20250211,000000,48.82,49.14,47.88,48.82,184976,0
+SKWD.US,D,20250212,000000,48.28,48.925,47.85,48.73,177445,0
+SKWD.US,D,20250213,000000,48.91,51.11,48.77,50.82,255774,0
+SKWD.US,D,20250214,000000,50.8,51.11,48.892,49.86,327003,0
+SKWD.US,D,20250218,000000,49.97,50,48.605,49.09,249519,0
+SKWD.US,D,20250219,000000,48.95,49.62,48.39,49.58,298076,0
+SKWD.US,D,20250220,000000,49.08,49.9,47.94,49.52,280565,0
+SKWD.US,D,20250221,000000,50.31,50.77,48.49,48.65,304236,0
+SKWD.US,D,20250224,000000,48.86,51.355,48.86,50.57,444589,0
+SKWD.US,D,20250225,000000,50.62,51.63,50.08,51.42,531250,0
+SKWD.US,D,20250226,000000,51.09,52.86,50.25,51.01,710565,0
+SKWD.US,D,20250227,000000,51.6,53.75,51.54,52.21,453134,0
+SKWD.US,D,20250228,000000,51.91,52.08,50.465,52.02,487793,0
+SKWD.US,D,20250303,000000,51.92,54.32,51.529,54.14,713620,0
+SKWD.US,D,20250304,000000,53.89,53.89,51.62,52.79,671913,0
+SKWD.US,D,20250305,000000,52.33,53.22,51.37,52.09,415907,0
+SKWD.US,D,20250306,000000,51.59,51.74,49.51,49.59,395188,0
+SKWD.US,D,20250307,000000,49.44,50,47.17,48.03,557650,0
+SKWD.US,D,20250310,000000,47.57,48.39,46.69,47.26,360271,0
+SKWD.US,D,20250311,000000,47.63,48.75,46.57,48.46,408512,0
+SKWD.US,D,20250312,000000,48.83,49,47.03,48.47,367468,0
+SKWD.US,D,20250313,000000,48.53,49.0786,47.29,47.35,355876,0
+SKWD.US,D,20250314,000000,49.98,50.66,48.92,49.78,515897,0
+SKWD.US,D,20250317,000000,48.9,49.91,48.9,49.5,319648,0
+SKWD.US,D,20250318,000000,49.12,50.18,49.1,49.37,294560,0
+SKWD.US,D,20250319,000000,49.36,49.51,48.55,49.43,410680,0
+SKWD.US,D,20250320,000000,49.15,50.33,48.78,49.85,322039,0
+SKWD.US,D,20250321,000000,49.62,50.78,48.25,49.75,470615,0
+SKWD.US,D,20250324,000000,50.49,52.85,49.92,52.58,420949,0
+SKWD.US,D,20250325,000000,52.96,55.53,52.82,53.47,593504,0
+SKWD.US,D,20250326,000000,53.54,54.27,53.31,53.8,385474,0
+SKWD.US,D,20250327,000000,53.52,53.785,52.83,53.16,324223,0
+SKWD.US,D,20250328,000000,53.15,53.505,52,52.62,410706,0
+SKWD.US,D,20250331,000000,52,53.5873,51.8895,52.92,604321,0
+SKWD.US,D,20250401,000000,53,54.7,52.03,53.99,771878,0
+SKWD.US,D,20250402,000000,53.68,54.77,53,54.64,595889,0
+SKWD.US,D,20250403,000000,52.23,55.37,51.89,54.02,572869,0
+SKWD.US,D,20250404,000000,51.83,53.16,48.5312,49.54,1009210,0
+SKWD.US,D,20250407,000000,47.93,49.475,45.18,47.98,735479,0
+SKWD.US,D,20250408,000000,49.6,51.29,48.455,49.22,847341,0
+SKWD.US,D,20250409,000000,49.25,52.8505,48.32,51.75,673209,0
+SKWD.US,D,20250410,000000,51.64,52.835,50.0901,52.15,320042,0
+SKWD.US,D,20250411,000000,50.74,52.71,49.46,52.53,543473,0
+SKWD.US,D,20250414,000000,52.78,54.075,52.325,53.93,339550,0
+SKWD.US,D,20250415,000000,53.93,54.7,53.455,53.91,274784,0
+SKWD.US,D,20250416,000000,53.78,54.83,53.33,54.1,321788,0
+SKWD.US,D,20250417,000000,54.1,55.04,53.6758,54.79,217880,0
+SKWD.US,D,20250421,000000,54.57,55.25,52.21,52.71,297104,0
+SKWD.US,D,20250422,000000,53.62,55.1414,53.3,54.81,247944,0
+SKWD.US,D,20250423,000000,56.06,56.98,54.72,54.84,287202,0
+SKWD.US,D,20250424,000000,54.38,54.8,53.625,54.27,218765,0
+SKWD.US,D,20250425,000000,53.81,53.81,50.85,52.06,471107,0
+SKWD.US,D,20250428,000000,52.26,53.102,52.06,52.99,299943,0
+SKWD.US,D,20250429,000000,52.56,53.71,52.345,53.54,353510,0
+SKWD.US,D,20250430,000000,53.46,54.56,51.77,53.09,338517,0
+SKWD.US,D,20250501,000000,53.22,53.57,51.695,53.57,452716,0
+SKWD.US,D,20250502,000000,54.36,58.7,54.01,58.63,1015574,0
+SKWD.US,D,20250505,000000,59.39,60.4,58.21,59.36,615785,0
+SKWD.US,D,20250506,000000,58.38,59.4624,57.85,58.27,522329,0
+SKWD.US,D,20250507,000000,58.17,60.215,58.17,58.86,475177,0
+SKWD.US,D,20250508,000000,58.91,60.01,58.5,59.61,323709,0
+SKWD.US,D,20250509,000000,59.4,60.205,59.11,59.87,201391,0
+SKWD.US,D,20250512,000000,60.53,60.931,58.01,59.75,466067,0
+SKWD.US,D,20250513,000000,59.89,60.3759,59.415,59.75,250328,0
+SKWD.US,D,20250514,000000,61.5,62,59,61.03,512273,0
+SKWD.US,D,20250515,000000,61.04,62.79,61.04,62.56,448934,0
+SKWD.US,D,20250516,000000,62.37,63.66,61.38,63.61,299662,0
+SKWD.US,D,20250519,000000,63,63.67,62.73,63.6,294421,0
+SKWD.US,D,20250520,000000,63.43,63.759,61.82,63.18,481553,0
+SKWD.US,D,20250521,000000,62.85,63.655,61.65,61.9,248747,0
+SKWD.US,D,20250522,000000,61.52,62.1182,60.13,60.47,287099,0
+SKWD.US,D,20250523,000000,60,61.21,59.6463,60.97,265248,0
+SKWD.US,D,20250527,000000,61.36,61.88,60.77,61.88,271134,0
+SKWD.US,D,20250528,000000,61.58,61.9,60.58,60.86,232838,0
+SKWD.US,D,20250529,000000,61.31,62.09,60.88,61.95,279611,0
+SKWD.US,D,20250530,000000,62.5,63.38,61.6001,63.35,458468,0
+SKWD.US,D,20250602,000000,63.35,65.05,62.59,65,329455,0
+SKWD.US,D,20250603,000000,64.17,65.01,62.9022,64.82,462207,0
+SKWD.US,D,20250604,000000,64.58,64.78,63.08,63.46,280847,0
+SKWD.US,D,20250605,000000,63.6,63.9,62.46,62.95,217309,0
+SKWD.US,D,20250606,000000,63.55,63.62,62.28,62.45,257475,0
+SKWD.US,D,20250609,000000,62.86,63.22,58.6451,60.42,478701,0
+SKWD.US,D,20250610,000000,60.37,60.44,58.07,58.19,391217,0
+SKWD.US,D,20250611,000000,58.23,59.74,57.44,59.05,290535,0
+SKWD.US,D,20250612,000000,58.73,59.83,58.035,59.83,195252,0
+SKWD.US,D,20250613,000000,58.98,59.72,58.11,58.6,305900,0
+SKWD.US,D,20250616,000000,59.03,59.7923,58.89,59.29,284168,0
+SKWD.US,D,20250617,000000,58.88,59.015,57.94,58.57,228359,0
+SKWD.US,D,20250618,000000,58.3,58.84,56.96,57.18,389811,0
+SKWD.US,D,20250620,000000,57.76,58.245,57.18,57.33,686077,0
+SKWD.US,D,20250623,000000,57.73,58.83,57.48,58.78,318719,0
+SKWD.US,D,20250624,000000,59.25,60,57.68,58.79,309152,0
+SKWD.US,D,20250625,000000,58.86,59.015,56.2,56.22,356674,0
+SKWD.US,D,20250626,000000,56.62,57.08,55.78,56.81,375919,0
+SKWD.US,D,20250627,000000,56.73,57.19,55.86,56.93,1585200,0
+SKWD.US,D,20250630,000000,56.71,58.18,56.36,57.79,323873,0
+SKWD.US,D,20250701,000000,57.48,57.65,55.98,56.46,424261,0
+SKWD.US,D,20250702,000000,56.66,56.93,53.27,54.84,837566,0
+SKWD.US,D,20250703,000000,55.26,56.21,54.77,56.01,349814,0
+SKWD.US,D,20250707,000000,56.01,56.4705,54.69,54.93,261640,0
+SKWD.US,D,20250708,000000,54.87,55.8,54.2943,54.68,356598,0
+SKWD.US,D,20250709,000000,54.79,55.06,53.96,54.63,443884,0
+SKWD.US,D,20250710,000000,54.64,55.3799,52.89,53.4,373819,0
+SKWD.US,D,20250711,000000,53.48,53.715,52.08,52.13,383563,0
+SKWD.US,D,20250714,000000,52.4,54.065,52.295,54,336957,0
+SKWD.US,D,20250715,000000,54.35,55.3738,53.26,53.64,459781,0
+SKWD.US,D,20250716,000000,54.19,54.44,53,53.96,222667,0
+SKWD.US,D,20250717,000000,53.79,54.455,53.21,54.11,289427,0
+SKWD.US,D,20250718,000000,54.46,54.75,53.84,54.12,335995,0
+SKWD.US,D,20250721,000000,54.1,54.24,52.78,52.85,273894,0
+SKWD.US,D,20250722,000000,52.85,53.6,52.74,53.5,293559,0
+SKWD.US,D,20250723,000000,53.54,53.655,51.34,52.55,717959,0
+SKWD.US,D,20250724,000000,52.8,52.8,51.7,51.8,760584,0
+SKWD.US,D,20250725,000000,52,52.69,51.69,51.98,382142,0
+SKWD.US,D,20250728,000000,51.99,52.04,50.932,51.02,501994,0
+SKWD.US,D,20250729,000000,51.1,51.4,50,50.91,650757,0
+SKWD.US,D,20250730,000000,51.12,51.12,49.28,49.44,622115,0
+SKWD.US,D,20250731,000000,49.37,53.4577,49.21,50.58,675055,0
+SKWD.US,D,20250801,000000,49.78,49.985,48.58,49.39,462988,0
+SKWD.US,D,20250804,000000,49.83,50.125,48.84,49.57,394849,0
+SKWD.US,D,20250805,000000,49.67,49.67,47.21,48.13,677382,0
+SKWD.US,D,20250806,000000,48.59,49.02,47.92,47.93,520116,0
+SKWD.US,D,20250807,000000,47.8,49.395,47.46,49.19,548670,0
+SKWD.US,D,20250808,000000,49.27,50.11,48.3301,48.72,352469,0
+SKWD.US,D,20250811,000000,48.75,49.23,48.5,48.91,292672,0
+SKWD.US,D,20250812,000000,49.02,49.33,48.56,49.26,245196,0
+SKWD.US,D,20250813,000000,49.7,50.06,49.11,49.78,309514,0
+SKWD.US,D,20250814,000000,49.69,49.943,48.34,48.54,348048,0
+SKWD.US,D,20250815,000000,48.82,49.005,47.56,47.7,286086,0
+SKWD.US,D,20250818,000000,47.52,48.38,47.37,47.9,403106,0
+SKWD.US,D,20250819,000000,47.94,48.54,47.72,48.53,689547,0
+SKWD.US,D,20250820,000000,48.85,49.67,48.7575,49.59,373885,0
+SKWD.US,D,20250821,000000,49.56,49.97,49.27,49.44,281154,0
+SKWD.US,D,20250822,000000,49.62,50.32,49.28,49.56,301599,0
+SKWD.US,D,20250825,000000,49.69,49.69,48.62,48.69,204735,0
+SKWD.US,D,20250826,000000,48.65,48.83,48.24,48.77,299607,0
+SKWD.US,D,20250827,000000,48.49,49.34,48.49,48.63,341993,0
+SKWD.US,D,20250828,000000,48.76,48.86,48.29,48.46,289627,0
+SKWD.US,D,20250829,000000,48.78,49.08,48.235,48.3,375985,0
+SKWD.US,D,20250902,000000,48.27,49.45,48.01,49.36,334715,0
+SKWD.US,D,20250903,000000,49.86,50.8339,48.765,48.87,971817,0
+SKWD.US,D,20250904,000000,50.05,54,50.04,51.16,739225,0
+SKWD.US,D,20250905,000000,51,51.7,50.03,50.23,518359,0
+SKWD.US,D,20250908,000000,50.88,51.46,49.03,50.23,504172,0
+SKWD.US,D,20250909,000000,50.08,50.16,48.53,48.65,378118,0
+SKWD.US,D,20250910,000000,48.17,49.105,47.58,47.63,815687,0
+SKWD.US,D,20250911,000000,47.68,47.975,46.98,47.72,741684,0
+SKWD.US,D,20250912,000000,47.75,47.82,46.03,46.07,637485,0
+SKWD.US,D,20250915,000000,46.07,46.765,45.18,45.53,602397,0
+SKWD.US,D,20250916,000000,46,46.79,45.15,46.78,1199609,0
+SKWD.US,D,20250917,000000,46.97,47.6415,46.255,46.74,624230,0
+SKWD.US,D,20250918,000000,46.66,48.1,46.605,47.89,355430,0
+SKWD.US,D,20250919,000000,48.06,48.15,47.125,47.37,855884,0
+SKWD.US,D,20250922,000000,47.17,47.435,46.7,47.25,278096,0
+SKWD.US,D,20250923,000000,47.31,47.68,46.76,47.19,363367,0
+SKWD.US,D,20250924,000000,46.98,47.94,46.8233,47.88,355366,0
+SKWD.US,D,20250925,000000,47.91,48.124825,46.27,46.73,529221,0
+SKWD.US,D,20250926,000000,46.7,47.2,46.7,47.02,299265,0
+SKWD.US,D,20250929,000000,46.96,47.3,45.7437,47.11,322053,0
+SKWD.US,D,20250930,000000,47.11,47.73,46.93,47.56,486272,0
+SKWD.US,D,20251001,000000,47.29,47.52,44.81,44.88,579192,0
+SKWD.US,D,20251002,000000,44.76,46.3,44.09,45.82,948395,0
+SKWD.US,D,20251003,000000,45.73,46.51,45.73,46.27,263825,0
+SKWD.US,D,20251006,000000,47,48.2499,46.52,48,482499,0
+SKWD.US,D,20251007,000000,48.22,48.5,47.63,48.27,371308,0
+SKWD.US,D,20251008,000000,48.56,49.25,48.28,48.97,355358,0
+SKWD.US,D,20251009,000000,48.92,48.95,48.19,48.63,310649,0
+SKWD.US,D,20251010,000000,48.92,49.35,48.58,48.93,391476,0
+SKWD.US,D,20251013,000000,48.9,49.17,48.025,49.14,379311,0
+SKWD.US,D,20251014,000000,49.24,50.78,49.06,50.6,463367,0
+SKWD.US,D,20251015,000000,50.07,50.07,48.585,49.62,560776,0
+SKWD.US,D,20251016,000000,49.05,49.05,44.94,45,1120974,0
+SKWD.US,D,20251017,000000,45.29,46.53,44.48,46.25,1007602,0
+SKWD.US,D,20251020,000000,46.77,46.935,45.89,46.45,240064,0
+SKWD.US,D,20251021,000000,46.46,47.39,45.82,46.95,403062,0
+SKWD.US,D,20251022,000000,46.88,47.2,46,46.36,210619,0
+SKWD.US,D,20251023,000000,46.36,47.09,45.6,46.6,275340,0
+SKWD.US,D,20251024,000000,46.9,47.08,45.64,46.34,242195,0
+SKWD.US,D,20251027,000000,46.51,47,46.0432,46.76,311375,0
+SKWD.US,D,20251028,000000,46.19,46.37,45.01,45.14,301096,0
+SKWD.US,D,20251029,000000,44.61,46.07,44.09,45.01,402914,0
+SKWD.US,D,20251030,000000,47.97,48.695,45.46,45.64,851011,0
+SKWD.US,D,20251031,000000,45.69,47.62,45.06,45.59,505846,0
+SKWD.US,D,20251103,000000,44.85,45.49,44.15,45.02,534618,0
+SKWD.US,D,20251104,000000,45,46.39,45,45.87,272911,0
+SKWD.US,D,20251105,000000,45.94,46.93,45.4395,46.83,317646,0
+SKWD.US,D,20251106,000000,46.86,47.1499,45.515,45.66,274028,0
+SKWD.US,D,20251107,000000,45.95,47.69,45.7,47.48,370313,0
+SKWD.US,D,20251110,000000,47.03,48,46.581,47.83,263652,0
+SKWD.US,D,20251111,000000,47.7,48.255,47.6,48.14,250239,0
+SKWD.US,D,20251112,000000,48.9,50.67,48.565,49.42,588688,0
+SKWD.US,D,20251113,000000,49.32,49.7676,48.63,48.75,255571,0
+SKWD.US,D,20251114,000000,48.9,49.2099,47.73,48.7,192857,0
+SKWD.US,D,20251117,000000,48.75,49.4899,48.4,48.48,159263,0
+SKWD.US,D,20251118,000000,48.48,49.21,48.23,48.25,227559,0
+SKWD.US,D,20251119,000000,48.47,48.47,46.605,47.12,321237,0
+SKWD.US,D,20251120,000000,47.69,48.68,46.21,46.6,303923,0
+SKWD.US,D,20251121,000000,46.62,48.03,45.91,47.5,756773,0
+SKWD.US,D,20251124,000000,47.79,49.01,47.03,48.55,538188,0
+SKWD.US,D,20251125,000000,48.52,49.725,48.39,49.29,392447,0
+SKWD.US,D,20251126,000000,49.51,50.02,48.87,49,248787,0
+SKWD.US,D,20251128,000000,49.06,49.37,48.395,48.96,111091,0
+SKWD.US,D,20251201,000000,48.56,49.4363,47.36,47.6,344797,0
+SKWD.US,D,20251202,000000,47.84,47.84,46.49,46.57,343887,0
+SKWD.US,D,20251203,000000,46.82,46.9,45.11,45.18,555224,0
+SKWD.US,D,20251204,000000,46.5,48.5,45.625,47.52,917280,0
+SKWD.US,D,20251205,000000,47.63,47.755,46.435,46.6,432147,0
+SKWD.US,D,20251208,000000,47,47,45.725,46.76,364511,0
+SKWD.US,D,20251209,000000,46.81,47.74,46.78,47,310869,0
+SKWD.US,D,20251210,000000,47,48.34,46.3,47.48,339038,0
+SKWD.US,D,20251211,000000,47.61,49.71,47.61,49.7,273013,0
+SKWD.US,D,20251212,000000,49.73,50.19,49.4,49.71,280877,0
+SKWD.US,D,20251215,000000,49.75,49.965,48.73,48.8,358018,0
+SKWD.US,D,20251216,000000,48.96,49.42,48.5,49.11,204640,0
+SKWD.US,D,20251217,000000,48.91,49.96,48.74,49.65,276803,0
+SKWD.US,D,20251218,000000,49.55,51.84,49.38,51.8,405280,0
+SKWD.US,D,20251219,000000,51.46,51.66,50.605,51.13,330557,0
+SKWD.US,D,20251222,000000,50.93,52.5889,49.83,52.09,305611,0
+SKWD.US,D,20251223,000000,52.14,53.089,51.4,51.98,225610,0
+SKWD.US,D,20251224,000000,51.98,52.18,51.56,51.72,93487,0
+SKWD.US,D,20251226,000000,51.77,52.13,51.5,51.85,153491,0
+SKWD.US,D,20251229,000000,51.87,52.29,51.555,52.12,189606,0
+SKWD.US,D,20251230,000000,51.93,52.225,51.2701,51.78,216722,0
+SKWD.US,D,20251231,000000,51.88,52.1,51.08,51.11,247118,0
+SKWD.US,D,20260102,000000,50.99,51.08,48.53,48.62,299807,0
+SKWD.US,D,20260105,000000,48.52,50.54,48.435,50.45,306042,0
+SKWD.US,D,20260106,000000,49.93,50,47.255,47.43,441113,0
+SKWD.US,D,20260107,000000,48.04,48.04,45.85,46.47,399660,0
+SKWD.US,D,20260108,000000,46.63,47.9,46.6125,47.22,380525,0
+SKWD.US,D,20260109,000000,47.3,48.33,46.51,46.66,802491,0
+SKWD.US,D,20260112,000000,46.32,46.74,45.8,46.1,800952,0
+SKWD.US,D,20260113,000000,46.25,46.48,44.751,45.2,519988,0
+SKWD.US,D,20260114,000000,45.1,46.07,44.78,45.14,847501,0
+SKWD.US,D,20260115,000000,45.47,46.73,45.44,46.48,442798,0
+SKWD.US,D,20260116,000000,46.43,46.69,45.96,46.48,627625,0
+SKWD.US,D,20260120,000000,46.13,46.685,45.275,45.3,381037,0
+SKWD.US,D,20260121,000000,45.71,45.775,44.4118,45.34,604986,0
+SKWD.US,D,20260122,000000,45.24,45.42,44.34,44.5,394533,0
+SKWD.US,D,20260123,000000,44.44,45.09,43.35,44.89,705569,0
+SKWD.US,D,20260126,000000,45.12,46.6,44.8922,46.48,643867,0
+SKWD.US,D,20260127,000000,46.48,46.68,44.34,44.97,382078,0
+SKWD.US,D,20260128,000000,44.96,45.66,44.79,44.98,353012,0
+SKWD.US,D,20260129,000000,45.08,45.805,44.66,45.15,467580,0
+SKWD.US,D,20260130,000000,45.32,45.69,44.5,44.62,392957,0
+SKWD.US,D,20260202,000000,44.61,45.64,44.15,44.82,404509,0
+SKWD.US,D,20260203,000000,44.65,45.48,43.98,44.25,598281,0
+SKWD.US,D,20260204,000000,44.25,44.7,43.76,43.8,490396,0
+SKWD.US,D,20260205,000000,44.14,44.78,43.88,44.03,399374,0
+SKWD.US,D,20260206,000000,44.26,44.88,43.97,43.98,504695,0
+SKWD.US,D,20260209,000000,43.78,44.05,42.45,42.8,851050,0
+SKWD.US,D,20260210,000000,42.61,45.65,42.5,45.49,856402,0
+SKWD.US,D,20260211,000000,45.23,47.07,44.51,46.61,673108,0
+SKWD.US,D,20260212,000000,47.1,47.38,44.98,45.77,661290,0
+SKWD.US,D,20260213,000000,45.32,45.47,44.435,45.25,432601,0
+SKWD.US,D,20260217,000000,45.56,46.5169,45.48,46.07,318656,0
+SKWD.US,D,20260218,000000,45.83,46.13,44.9,45.145,349719,0
diff --git a/daily/us/nasdaq stocks/2/slnhp.us.txt b/daily/us/nasdaq stocks/2/slnhp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a2fd0ccd70c6e15bb740f82b4558e4fa41a986dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slnhp.us.txt	
@@ -0,0 +1,1083 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLNHP.US,D,20210823,000000,24.75,24.75,24.3,24.3,33875,0
+SLNHP.US,D,20210824,000000,24.5,24.5,23.55,24,36603,0
+SLNHP.US,D,20210825,000000,24.16,24.4,24.1501,24.32,31948,0
+SLNHP.US,D,20210826,000000,24.55,24.55,24.15,24.3,9895,0
+SLNHP.US,D,20210827,000000,24.49,24.49,24.35,24.4,22913,0
+SLNHP.US,D,20210830,000000,24.49,24.86,24.49,24.74,20456,0
+SLNHP.US,D,20210831,000000,24.7,24.9,24.6,24.8,26468,0
+SLNHP.US,D,20210901,000000,24.73,25.02,24.51,25,33380,0
+SLNHP.US,D,20210902,000000,25,25.285,25,25.04,21525,0
+SLNHP.US,D,20210903,000000,24.99,25,24.72,24.89,20152,0
+SLNHP.US,D,20210907,000000,24.98,25.02,24.7,25,34435,0
+SLNHP.US,D,20210908,000000,25,25,24.9,24.9585,5697,0
+SLNHP.US,D,20210909,000000,25,25,24.82,24.9,9993,0
+SLNHP.US,D,20210910,000000,24.91,24.98,24.83,24.92,14523,0
+SLNHP.US,D,20210913,000000,24.95,25,24.85,24.9,3752,0
+SLNHP.US,D,20210914,000000,25,25.24,24.86,24.86,10039,0
+SLNHP.US,D,20210915,000000,25,25,24.86,24.885,6570,0
+SLNHP.US,D,20210916,000000,24.95,25.25,24.91,25.24,22556,0
+SLNHP.US,D,20210917,000000,25.25,25.25,24.95,25.0499,8131,0
+SLNHP.US,D,20210920,000000,24.9101,25.05,24.8,24.99,8808,0
+SLNHP.US,D,20210921,000000,25.08,25.08,24.87,24.95,6978,0
+SLNHP.US,D,20210922,000000,25,25.25,24.865,25,15269,0
+SLNHP.US,D,20210923,000000,25.15,25.24,24.87,24.87,15504,0
+SLNHP.US,D,20210924,000000,24.88,25.05,24.88,24.92,8814,0
+SLNHP.US,D,20210927,000000,24.94,25,24.81,24.99,18108,0
+SLNHP.US,D,20210928,000000,25,25,24.8,24.9027,5782,0
+SLNHP.US,D,20210929,000000,25,25.07,24.9249,25.0105,18567,0
+SLNHP.US,D,20210930,000000,25.218,25.218,24.9,25.05,7392,0
+SLNHP.US,D,20211001,000000,25.18,25.1801,24.9,24.9,11052,0
+SLNHP.US,D,20211004,000000,24.91,25.09,24.76,24.875,7843,0
+SLNHP.US,D,20211005,000000,24.92,24.99,24.885,24.92,3688,0
+SLNHP.US,D,20211006,000000,25.0077,25.02,24.76,24.8719,11503,0
+SLNHP.US,D,20211007,000000,24.91,25.06,24.9,24.98,8416,0
+SLNHP.US,D,20211008,000000,25.19,25.19,24.95,24.986,7627,0
+SLNHP.US,D,20211011,000000,25.11,25.2,24.98,25.0541,10797,0
+SLNHP.US,D,20211012,000000,25.1,25.187,24.9801,25.04,8028,0
+SLNHP.US,D,20211013,000000,24.95,25.25,24.95,24.9529,23804,0
+SLNHP.US,D,20211014,000000,25.16,25.29,24.91,24.9955,26305,0
+SLNHP.US,D,20211015,000000,24.9,25.0307,24.85,24.85,7216,0
+SLNHP.US,D,20211018,000000,24.95,25.12,24.9,24.9,4322,0
+SLNHP.US,D,20211019,000000,24.96,24.99,24.9,24.95,5733,0
+SLNHP.US,D,20211020,000000,24.945,24.9738,24.9,24.93,14993,0
+SLNHP.US,D,20211021,000000,24.965,25,24.9,24.9199,7637,0
+SLNHP.US,D,20211022,000000,24.92,24.99,24.88,24.92,7308,0
+SLNHP.US,D,20211025,000000,24.99,24.99,24.935,24.94,6217,0
+SLNHP.US,D,20211026,000000,24.9466,24.97,24.9,24.93,13505,0
+SLNHP.US,D,20211027,000000,24.94,24.9699,24.87,24.8927,4240,0
+SLNHP.US,D,20211028,000000,24.9699,24.9699,24.88,24.9,7513,0
+SLNHP.US,D,20211029,000000,24.9,24.9499,24.85,24.875,6586,0
+SLNHP.US,D,20211101,000000,24.96,24.99,24.9238,24.9526,5287,0
+SLNHP.US,D,20211102,000000,24.99,25.0094,24.93,24.96,9606,0
+SLNHP.US,D,20211103,000000,25.01,25.13,24.87,25,26400,0
+SLNHP.US,D,20211104,000000,25.2,25.2,25.045,25.045,4700,0
+SLNHP.US,D,20211105,000000,25.09,25.4799,25,25,34200,0
+SLNHP.US,D,20211108,000000,25.39,25.39,24.78,24.99,10573,0
+SLNHP.US,D,20211109,000000,25,25.116,24.8822,24.89,7452,0
+SLNHP.US,D,20211110,000000,25.04,25.0583,24.76,24.8,11815,0
+SLNHP.US,D,20211111,000000,24.84,24.94,24.81,24.9,3538,0
+SLNHP.US,D,20211112,000000,24.91,24.91,24.52,24.61,5670,0
+SLNHP.US,D,20211115,000000,24.88,24.88,24.675,24.72,7104,0
+SLNHP.US,D,20211116,000000,24.72,24.811,24.6507,24.6507,9701,0
+SLNHP.US,D,20211117,000000,24.65,24.8,24.61,24.8,5602,0
+SLNHP.US,D,20211118,000000,24.7,24.97,24.55,24.55,4358,0
+SLNHP.US,D,20211119,000000,24.61,24.7542,24.5153,24.555,5943,0
+SLNHP.US,D,20211122,000000,24.6,24.7899,24.32,24.7899,5646,0
+SLNHP.US,D,20211123,000000,24.73,24.76,24.255,24.6705,2878,0
+SLNHP.US,D,20211124,000000,24.69,24.69,24.26,24.4937,6585,0
+SLNHP.US,D,20211126,000000,24.3,24.49,24.3,24.405,2054,0
+SLNHP.US,D,20211129,000000,24.49,24.49,23.7,23.938,19674,0
+SLNHP.US,D,20211130,000000,23.85,23.968,23.8,23.968,4160,0
+SLNHP.US,D,20211201,000000,24.35,24.35,24.23,24.3012,1833,0
+SLNHP.US,D,20211202,000000,24.1,24.152,23.8749,24.152,3296,0
+SLNHP.US,D,20211203,000000,23.22,23.99,22.5,23.5,9688,0
+SLNHP.US,D,20211206,000000,23.43,23.43,20.22,21.27,18205,0
+SLNHP.US,D,20211207,000000,22.9,22.9,21.0794,21.72,7048,0
+SLNHP.US,D,20211208,000000,21.55,22.0071,20.8547,21.92,12453,0
+SLNHP.US,D,20211209,000000,21.8,21.93,21.706,21.9,3850,0
+SLNHP.US,D,20211210,000000,21.85,21.95,21.85,21.9273,1937,0
+SLNHP.US,D,20211213,000000,21.95,22.03,21.9077,22,6946,0
+SLNHP.US,D,20211214,000000,22.0999,22.4072,22,22,8426,0
+SLNHP.US,D,20211215,000000,21.91,22.8655,21.9,21.95,2895,0
+SLNHP.US,D,20211216,000000,22,22.65,22,22.4999,1481,0
+SLNHP.US,D,20211217,000000,22,22,21.375,21.4889,8241,0
+SLNHP.US,D,20211220,000000,21.06,21.55,19.9,19.9,30675,0
+SLNHP.US,D,20211221,000000,19.72,19.9,18.11,18.85,49550,0
+SLNHP.US,D,20211222,000000,18.775,18.85,18.3,18.39,19546,0
+SLNHP.US,D,20211223,000000,17.84,18.037,16.415,17.31,268366,0
+SLNHP.US,D,20211227,000000,17.49,18.4799,17.4,17.81,76187,0
+SLNHP.US,D,20211228,000000,17.62,17.9,17.1262,17.6,39948,0
+SLNHP.US,D,20211229,000000,17.4,17.99,17.4,17.7,53355,0
+SLNHP.US,D,20211230,000000,17.7,18.18,17.7,18,32609,0
+SLNHP.US,D,20211231,000000,18.18,18.65,18.18,18.63,19697,0
+SLNHP.US,D,20220103,000000,18.63,18.99,18.28,18.81,46178,0
+SLNHP.US,D,20220104,000000,18.81,19.45,18.45,18.8,76824,0
+SLNHP.US,D,20220105,000000,18.8,19.35,18.6,18.76,97712,0
+SLNHP.US,D,20220106,000000,18.8802,19.09,18.7,18.91,50189,0
+SLNHP.US,D,20220107,000000,19.11,19.11,18.65,19.02,31554,0
+SLNHP.US,D,20220110,000000,19.05,19.05,18.65,18.82,12836,0
+SLNHP.US,D,20220111,000000,18.84,18.94,18.6001,18.79,20347,0
+SLNHP.US,D,20220112,000000,18.98,19,18.78,18.93,20380,0
+SLNHP.US,D,20220113,000000,18.99,19,18.825,18.9,15339,0
+SLNHP.US,D,20220114,000000,18.82,19,18.82,18.95,4941,0
+SLNHP.US,D,20220118,000000,19,19.04,18.85,19,18699,0
+SLNHP.US,D,20220119,000000,18.99,19.1,18.86,18.97,11312,0
+SLNHP.US,D,20220120,000000,18.98,18.9817,18.38,18.5,18890,0
+SLNHP.US,D,20220121,000000,18.5186,18.5186,17.5,17.65,28297,0
+SLNHP.US,D,20220124,000000,17.5,17.6999,17.04,17.65,48340,0
+SLNHP.US,D,20220125,000000,17.3212,17.7,17.3212,17.54,10381,0
+SLNHP.US,D,20220126,000000,17.71,18.45,17.6,17.85,20382,0
+SLNHP.US,D,20220127,000000,17.51,17.83,17.51,17.83,11473,0
+SLNHP.US,D,20220128,000000,17.51,17.65,17.4,17.6,30991,0
+SLNHP.US,D,20220131,000000,18.03,18.15,17.6,17.89,19307,0
+SLNHP.US,D,20220201,000000,17.9,18.1999,17.9,18.18,3962,0
+SLNHP.US,D,20220202,000000,18.45,18.61,18,18.6,10869,0
+SLNHP.US,D,20220203,000000,18.57,18.76,18.06,18.06,10115,0
+SLNHP.US,D,20220204,000000,18.25,18.74,18,18.1,17451,0
+SLNHP.US,D,20220207,000000,18.25,18.3541,17.8601,18.34,34752,0
+SLNHP.US,D,20220208,000000,18.34,18.6,18.1397,18.19,18500,0
+SLNHP.US,D,20220209,000000,18.4,19.15,18.4,19.15,26034,0
+SLNHP.US,D,20220210,000000,19.15,19.205,18.9999,19.09,11598,0
+SLNHP.US,D,20220211,000000,19.195,19.195,18.83,18.83,7824,0
+SLNHP.US,D,20220214,000000,18.98,19.1016,18.5744,18.98,3940,0
+SLNHP.US,D,20220215,000000,19.09,19.65,19.09,19.65,7575,0
+SLNHP.US,D,20220216,000000,19.52,19.73,19.2108,19.41,17760,0
+SLNHP.US,D,20220217,000000,19.45,19.74,18.31,19,15574,0
+SLNHP.US,D,20220218,000000,19.0981,19.17,18.4,19.17,15768,0
+SLNHP.US,D,20220222,000000,18.75,19,18.57,18.86,12508,0
+SLNHP.US,D,20220223,000000,18.8,18.93,18.31,18.38,16655,0
+SLNHP.US,D,20220224,000000,18.29,19.1499,18.2001,18.9264,4059,0
+SLNHP.US,D,20220225,000000,18.95,19.1164,18.95,19.1,8839,0
+SLNHP.US,D,20220228,000000,18.95,19.6761,18.95,19.19,29355,0
+SLNHP.US,D,20220301,000000,19.73,19.73,19.17,19.17,4648,0
+SLNHP.US,D,20220302,000000,19.25,19.39,18.7,19.03,24678,0
+SLNHP.US,D,20220303,000000,19.03,19.4027,18.9999,19.37,11331,0
+SLNHP.US,D,20220304,000000,19.42,19.42,18.79,18.79,9415,0
+SLNHP.US,D,20220307,000000,19.04,19.09,18.7502,18.955,6569,0
+SLNHP.US,D,20220308,000000,19.02,19.08,19,19,3934,0
+SLNHP.US,D,20220309,000000,19.1,19.4,19.1,19.2389,4737,0
+SLNHP.US,D,20220310,000000,19.25,19.57,19,19.1,7505,0
+SLNHP.US,D,20220311,000000,19.27,19.27,19.25,19.25,919,0
+SLNHP.US,D,20220314,000000,19.1,19.3992,19.02,19.035,9565,0
+SLNHP.US,D,20220315,000000,19.02,19.25,18.75,19.2029,7045,0
+SLNHP.US,D,20220316,000000,19.4,19.42,19.15,19.15,911,0
+SLNHP.US,D,20220317,000000,19.73,19.74,19.355,19.72,7907,0
+SLNHP.US,D,20220318,000000,19.6947,20.11,19.51,20.11,11796,0
+SLNHP.US,D,20220321,000000,20.02,20.1,19.6,19.6,15806,0
+SLNHP.US,D,20220322,000000,19.72,20.12,19.72,19.95,12061,0
+SLNHP.US,D,20220323,000000,20.21,20.21,19.975,20,7337,0
+SLNHP.US,D,20220324,000000,19.9,19.9,19.63,19.75,5925,0
+SLNHP.US,D,20220325,000000,19.8,20.1518,19.625,19.85,6499,0
+SLNHP.US,D,20220328,000000,20.05,20.05,19.7,19.725,8948,0
+SLNHP.US,D,20220329,000000,19.8286,19.9999,19.48,19.55,17031,0
+SLNHP.US,D,20220330,000000,20,20,19.5,19.8772,11993,0
+SLNHP.US,D,20220331,000000,20.03,20.24,19.75,19.8,13217,0
+SLNHP.US,D,20220401,000000,19.9999,20.1773,19.84,19.995,5206,0
+SLNHP.US,D,20220404,000000,20.18,20.18,19.775,19.84,21815,0
+SLNHP.US,D,20220405,000000,19.89,19.8975,19.6,19.7501,7073,0
+SLNHP.US,D,20220406,000000,19.825,20.18,19.76,20.0033,8806,0
+SLNHP.US,D,20220407,000000,20,20.1013,20,20.05,3130,0
+SLNHP.US,D,20220408,000000,20.18,20.18,19.94,20.15,7603,0
+SLNHP.US,D,20220411,000000,20.18,20.6,20,20.18,13394,0
+SLNHP.US,D,20220412,000000,20.49,20.9118,20,20.47,13792,0
+SLNHP.US,D,20220413,000000,20.21,20.8852,20.01,20.0501,6144,0
+SLNHP.US,D,20220414,000000,20.1,20.1,19.9999,20.0507,4589,0
+SLNHP.US,D,20220418,000000,20.3162,20.3162,19.82,19.9397,10301,0
+SLNHP.US,D,20220419,000000,19.9308,20.01,19.92,20.01,724,0
+SLNHP.US,D,20220420,000000,20.1199,20.24,20.05,20.05,4136,0
+SLNHP.US,D,20220421,000000,20.2499,20.2499,20.01,20.01,4364,0
+SLNHP.US,D,20220422,000000,20,20,18.5,18.77,33769,0
+SLNHP.US,D,20220425,000000,18.75,19,17.9,18.0251,51372,0
+SLNHP.US,D,20220426,000000,18,18,17.76,17.77,8408,0
+SLNHP.US,D,20220427,000000,16.65,16.95,16.5,16.55,284210,0
+SLNHP.US,D,20220428,000000,16.6499,16.78,16.53,16.66,50160,0
+SLNHP.US,D,20220429,000000,16.6,16.92,16.6,16.6976,47939,0
+SLNHP.US,D,20220502,000000,16.65,16.8,16.65,16.69,11812,0
+SLNHP.US,D,20220503,000000,16.74,17.8243,16.6716,17.04,25974,0
+SLNHP.US,D,20220504,000000,17.04,17.25,16.8526,17.06,14043,0
+SLNHP.US,D,20220505,000000,17,17,16.68,16.9,13431,0
+SLNHP.US,D,20220506,000000,16.8346,16.8346,16.55,16.62,15452,0
+SLNHP.US,D,20220509,000000,16.6,16.99,16.55,16.9066,28206,0
+SLNHP.US,D,20220510,000000,16.9,16.9,16.58,16.72,13887,0
+SLNHP.US,D,20220511,000000,16.66,16.74,16.55,16.55,18983,0
+SLNHP.US,D,20220512,000000,16.55,16.85,16.0001,16.1677,45415,0
+SLNHP.US,D,20220513,000000,16.5683,16.5683,16.0347,16.25,16470,0
+SLNHP.US,D,20220516,000000,16.27,16.49,16.1194,16.43,5544,0
+SLNHP.US,D,20220517,000000,16.43,16.87,16.43,16.87,10195,0
+SLNHP.US,D,20220518,000000,16.2299,16.6501,16.2299,16.4,7124,0
+SLNHP.US,D,20220519,000000,16.31,16.5199,16.3,16.457,11118,0
+SLNHP.US,D,20220520,000000,16.46,16.52,16.2,16.2,6395,0
+SLNHP.US,D,20220523,000000,16.25,16.5,16.25,16.375,6021,0
+SLNHP.US,D,20220524,000000,16.3,16.3,16.2,16.2,3775,0
+SLNHP.US,D,20220525,000000,16.39,16.52,16.36,16.379,2606,0
+SLNHP.US,D,20220526,000000,16.5,16.6816,16.4,16.5,4994,0
+SLNHP.US,D,20220527,000000,16.55,16.7899,16.42,16.63,2408,0
+SLNHP.US,D,20220531,000000,16.79,16.79,16.3301,16.6195,10738,0
+SLNHP.US,D,20220601,000000,16.66,16.7,16.44,16.68,2448,0
+SLNHP.US,D,20220602,000000,16.73,16.73,16.6,16.63,5023,0
+SLNHP.US,D,20220603,000000,16.72,16.72,16.5,16.5206,3379,0
+SLNHP.US,D,20220606,000000,16.6287,16.64,16.3,16.485,5084,0
+SLNHP.US,D,20220607,000000,16.41,16.709,16.3,16.7,3268,0
+SLNHP.US,D,20220608,000000,16.75,16.86,16.5853,16.7,3752,0
+SLNHP.US,D,20220609,000000,16.69,16.69,16.27,16.27,5255,0
+SLNHP.US,D,20220610,000000,16.3,16.6499,16.263,16.35,7177,0
+SLNHP.US,D,20220613,000000,16,16.135,14.95,15.15,33091,0
+SLNHP.US,D,20220614,000000,15.4,15.65,15.1,15.3,17889,0
+SLNHP.US,D,20220615,000000,15.26,15.5,15.11,15.11,21254,0
+SLNHP.US,D,20220616,000000,15.08,15.175,14.9501,15,9521,0
+SLNHP.US,D,20220617,000000,15.0752,15.0752,14.54,14.9,10812,0
+SLNHP.US,D,20220621,000000,15.04,15.21,14.69,15,24699,0
+SLNHP.US,D,20220622,000000,14.83,14.83,13.75,14,31698,0
+SLNHP.US,D,20220623,000000,14,14.4487,13.8,14.025,5749,0
+SLNHP.US,D,20220624,000000,13.98,14.21,13.79,14.21,9576,0
+SLNHP.US,D,20220628,000000,14.1,14.24,11.5,13.1,26492,0
+SLNHP.US,D,20220629,000000,12.8,12.8,11.35,11.8815,54508,0
+SLNHP.US,D,20220630,000000,11.51,11.7999,10.465,11.29,47690,0
+SLNHP.US,D,20220701,000000,10.95,11.9699,10.92,11.63,13527,0
+SLNHP.US,D,20220705,000000,11.54,11.8,11.06,11.48,10208,0
+SLNHP.US,D,20220706,000000,11.66,11.8,11.31,11.75,10532,0
+SLNHP.US,D,20220707,000000,11.81,12.4584,11.77,12.13,12914,0
+SLNHP.US,D,20220708,000000,12.13,12.97,11.86,11.86,19431,0
+SLNHP.US,D,20220711,000000,11.87,12.7,11.77,12.31,8370,0
+SLNHP.US,D,20220712,000000,12.29,12.89,11.85,12.455,10236,0
+SLNHP.US,D,20220713,000000,12.12,12.85,12.12,12.825,2161,0
+SLNHP.US,D,20220714,000000,12.68,12.68,12.25,12.25,619,0
+SLNHP.US,D,20220715,000000,11.9,11.9,10.72,11.61,46284,0
+SLNHP.US,D,20220718,000000,11.75,12.666,11.75,11.9589,9764,0
+SLNHP.US,D,20220719,000000,12,12.7499,11.98,12.675,10636,0
+SLNHP.US,D,20220720,000000,11.41,13.0239,11.34,12.95,11739,0
+SLNHP.US,D,20220721,000000,12.9,12.9,12.5,12.67,3035,0
+SLNHP.US,D,20220722,000000,12.766,12.8311,12.3083,12.65,1423,0
+SLNHP.US,D,20220725,000000,12.61,12.61,12.35,12.4073,3374,0
+SLNHP.US,D,20220726,000000,12.4319,12.4319,11.77,11.8,23547,0
+SLNHP.US,D,20220727,000000,11.86,12.17,11.86,11.8817,6286,0
+SLNHP.US,D,20220728,000000,11.61,12.44,11.61,12.13,10249,0
+SLNHP.US,D,20220729,000000,11.42,12.43,11.42,12.1804,15153,0
+SLNHP.US,D,20220801,000000,12.5479,12.5479,12,12,4093,0
+SLNHP.US,D,20220802,000000,12.05,12.6148,12.05,12.42,8609,0
+SLNHP.US,D,20220803,000000,12.49,12.5,12.07,12.08,15082,0
+SLNHP.US,D,20220804,000000,12.1,12.41,11.77,11.883,10829,0
+SLNHP.US,D,20220805,000000,12,12.45,11.85,12.15,10441,0
+SLNHP.US,D,20220808,000000,12.15,12.33,12.065,12.065,11499,0
+SLNHP.US,D,20220809,000000,11.96,12.42,11.91,11.92,14305,0
+SLNHP.US,D,20220810,000000,12.35,12.362,12.15,12.2471,6876,0
+SLNHP.US,D,20220811,000000,12.2,12.7,12,12.35,17391,0
+SLNHP.US,D,20220812,000000,12.3,12.35,12.05,12.05,16677,0
+SLNHP.US,D,20220815,000000,12.11,12.44,11.78,12.15,33486,0
+SLNHP.US,D,20220816,000000,12.14,12.14,11.25,11.53,71048,0
+SLNHP.US,D,20220817,000000,11.71,11.71,9.34,9.4,140422,0
+SLNHP.US,D,20220818,000000,9.6,9.9563,8.44,9.43,70215,0
+SLNHP.US,D,20220819,000000,9.5,9.9899,9.5,9.56,14738,0
+SLNHP.US,D,20220822,000000,9.52,9.55,9.3,9.3,9108,0
+SLNHP.US,D,20220823,000000,9.3,9.74,9.3,9.6,18901,0
+SLNHP.US,D,20220824,000000,9.55,9.73,9.19,9.55,18211,0
+SLNHP.US,D,20220825,000000,9.45,9.45,8.7505,8.95,42042,0
+SLNHP.US,D,20220826,000000,9.0138,9.25,8.34,8.45,35486,0
+SLNHP.US,D,20220829,000000,8.45,8.62,8.25,8.41,14421,0
+SLNHP.US,D,20220830,000000,8.55,8.59,7.5,8.14,15205,0
+SLNHP.US,D,20220831,000000,8.21,8.55,8,8.06,6721,0
+SLNHP.US,D,20220901,000000,8.06,8.15,7.47,8.07,27322,0
+SLNHP.US,D,20220902,000000,7.9939,8.1999,7.9939,8.15,4412,0
+SLNHP.US,D,20220906,000000,8.1,8.2076,7.6,8.1145,20156,0
+SLNHP.US,D,20220907,000000,8,8.0507,7.665,7.72,13525,0
+SLNHP.US,D,20220908,000000,7.7,7.8,7.1,7.1,34965,0
+SLNHP.US,D,20220909,000000,7.49,7.64,6.71,7.035,56858,0
+SLNHP.US,D,20220912,000000,7,8.5,6.9999,8.15,85934,0
+SLNHP.US,D,20220913,000000,7.97,8.6999,7.72,8.11,15168,0
+SLNHP.US,D,20220914,000000,7.88,8.6,7.59,8.19,14167,0
+SLNHP.US,D,20220915,000000,8.29,8.3899,7.8256,7.98,11768,0
+SLNHP.US,D,20220916,000000,7.85,7.85,7.7,7.72,1860,0
+SLNHP.US,D,20220919,000000,7.6,7.6,6.73,6.85,16169,0
+SLNHP.US,D,20220920,000000,6.78,6.88,6.15,6.35,6686,0
+SLNHP.US,D,20220921,000000,6.12,6.68,6.12,6.48,10658,0
+SLNHP.US,D,20220922,000000,6.48,6.62,6.135,6.15,13022,0
+SLNHP.US,D,20220923,000000,5.96,6.1992,5.6089,5.86,17997,0
+SLNHP.US,D,20220926,000000,5.8,6.1593,5.8,5.88,10401,0
+SLNHP.US,D,20220927,000000,6,6.4799,5.45,5.59,23106,0
+SLNHP.US,D,20220928,000000,5.52,6.34,5.4839,6.175,9542,0
+SLNHP.US,D,20220929,000000,6.0437,6.195,6,6.03,21173,0
+SLNHP.US,D,20220930,000000,5.99,6.33,5.8001,6.01,11231,0
+SLNHP.US,D,20221003,000000,6.055,6.32,6.05,6.27,6454,0
+SLNHP.US,D,20221004,000000,6.27,6.47,6.25,6.46,13295,0
+SLNHP.US,D,20221005,000000,6.36,6.79,6.36,6.79,14954,0
+SLNHP.US,D,20221006,000000,6.75,6.9901,6.75,6.88,9795,0
+SLNHP.US,D,20221007,000000,7.0817,7.6699,7.0817,7.26,15168,0
+SLNHP.US,D,20221010,000000,7.15,7.38,7.0768,7.0768,11979,0
+SLNHP.US,D,20221011,000000,7.3253,7.3253,6.8185,6.8185,7772,0
+SLNHP.US,D,20221012,000000,7.15,7.15,6.6,6.68,17356,0
+SLNHP.US,D,20221013,000000,6.82,7,6.5,6.56,18380,0
+SLNHP.US,D,20221014,000000,6.7,6.7,6.62,6.68,5654,0
+SLNHP.US,D,20221017,000000,6.65,6.9989,6.48,6.698,5848,0
+SLNHP.US,D,20221018,000000,6.73,6.905,6.59,6.7682,3686,0
+SLNHP.US,D,20221019,000000,6.546,6.7381,6.523,6.7381,2739,0
+SLNHP.US,D,20221020,000000,6.45,6.51,6.32,6.32,15604,0
+SLNHP.US,D,20221021,000000,6.18,6.24,5.274,5.32,27610,0
+SLNHP.US,D,20221024,000000,5.04,5.07,3.52,3.73,105062,0
+SLNHP.US,D,20221025,000000,3.6,4.6558,3.6,4.34,24777,0
+SLNHP.US,D,20221026,000000,4.1783,4.3,4.07,4.08,20148,0
+SLNHP.US,D,20221027,000000,4.01,4.0585,3.4199,3.61,31942,0
+SLNHP.US,D,20221028,000000,3.51,3.84,3.51,3.8288,6430,0
+SLNHP.US,D,20221031,000000,3.68,4.1021,3.68,4.1021,11945,0
+SLNHP.US,D,20221101,000000,3.99,4.6654,3.8818,4.6,24226,0
+SLNHP.US,D,20221102,000000,4.7447,5.425,4.1901,4.1901,18945,0
+SLNHP.US,D,20221103,000000,4.43,4.81,3.75,4.1774,33233,0
+SLNHP.US,D,20221104,000000,4.16,4.4999,4.16,4.34,7419,0
+SLNHP.US,D,20221107,000000,4.375,4.55,4.375,4.54,9239,0
+SLNHP.US,D,20221108,000000,4.5422,4.5422,3.83,3.83,9332,0
+SLNHP.US,D,20221109,000000,3.8,3.825,3.8,3.8,12870,0
+SLNHP.US,D,20221110,000000,3.9,3.9,3.7,3.72,4514,0
+SLNHP.US,D,20221111,000000,3.7813,3.86,3.6916,3.7,10696,0
+SLNHP.US,D,20221114,000000,3.49,3.73,2.7624,2.99,43691,0
+SLNHP.US,D,20221115,000000,2.89,3.01,2.31,2.65,76491,0
+SLNHP.US,D,20221116,000000,2.41,2.45,2.31,2.35,24307,0
+SLNHP.US,D,20221117,000000,2.37,2.505,2.35,2.4,16562,0
+SLNHP.US,D,20221118,000000,2.5,3,2.4,2.7,47179,0
+SLNHP.US,D,20221121,000000,2.85,2.85,2.55,2.74,7551,0
+SLNHP.US,D,20221122,000000,2.74,2.9988,2.55,2.9988,10602,0
+SLNHP.US,D,20221123,000000,3,3,2.5876,2.8,4040,0
+SLNHP.US,D,20221125,000000,2.68,2.89,2.68,2.74,6082,0
+SLNHP.US,D,20221128,000000,2.6,2.6,2.49,2.56,6128,0
+SLNHP.US,D,20221129,000000,2.53,2.53,2.33,2.4017,17282,0
+SLNHP.US,D,20221130,000000,2.38,2.4958,2.01,2.49,21839,0
+SLNHP.US,D,20221201,000000,2.55,2.615,2.4,2.4,1131,0
+SLNHP.US,D,20221202,000000,2.48,2.5,2.4,2.4,1134,0
+SLNHP.US,D,20221205,000000,2.38,2.38,2.17,2.18,3295,0
+SLNHP.US,D,20221206,000000,2.34,2.405,2.18,2.33,9127,0
+SLNHP.US,D,20221207,000000,2.3,2.41,2.03,2.05,6130,0
+SLNHP.US,D,20221208,000000,2.225,2.36,2.225,2.25,3692,0
+SLNHP.US,D,20221209,000000,2.26,2.3001,2.05,2.05,7687,0
+SLNHP.US,D,20221212,000000,2.05,2.19,2.03,2.04,5717,0
+SLNHP.US,D,20221213,000000,2.02,2.3545,1.85,1.87,18484,0
+SLNHP.US,D,20221214,000000,1.95,2.09,1.87,2.04,17362,0
+SLNHP.US,D,20221215,000000,2.01,2.01,1.48,1.78,23523,0
+SLNHP.US,D,20221216,000000,1.8599,1.885,1.55,1.582,20938,0
+SLNHP.US,D,20221219,000000,1.71,1.71,1.16,1.18,18685,0
+SLNHP.US,D,20221220,000000,1.22,1.3,1.17,1.2,10724,0
+SLNHP.US,D,20221221,000000,1.2901,2.28,1.2901,2.28,74067,0
+SLNHP.US,D,20221222,000000,2.31,2.3199,2,2,16129,0
+SLNHP.US,D,20221223,000000,2.14,2.48,2.14,2.39,29445,0
+SLNHP.US,D,20221227,000000,2.39,2.39,1.64,1.75,49163,0
+SLNHP.US,D,20221228,000000,1.65,1.73,1.5116,1.7,19814,0
+SLNHP.US,D,20221229,000000,1.6486,1.6486,1.45,1.5001,4579,0
+SLNHP.US,D,20221230,000000,1.5,1.6179,1.4,1.595,20541,0
+SLNHP.US,D,20230103,000000,1.69,1.69,1.45,1.4935,3626,0
+SLNHP.US,D,20230104,000000,1.5268,1.69,1.5268,1.66,987,0
+SLNHP.US,D,20230105,000000,1.68,1.74,1.5001,1.74,1811,0
+SLNHP.US,D,20230106,000000,1.8078,2,1.64,2,3084,0
+SLNHP.US,D,20230109,000000,1.925,1.925,1.79,1.88,7670,0
+SLNHP.US,D,20230110,000000,1.54,1.9,1.53,1.72,12402,0
+SLNHP.US,D,20230111,000000,1.9679,2.15,1.8001,2.14,12342,0
+SLNHP.US,D,20230112,000000,2.24,2.525,2.24,2.5125,5538,0
+SLNHP.US,D,20230113,000000,2.05,2.4938,2.05,2.375,3240,0
+SLNHP.US,D,20230117,000000,2.52,2.9,2.52,2.9,9694,0
+SLNHP.US,D,20230118,000000,2.99,3.6328,2.99,3.1,25384,0
+SLNHP.US,D,20230119,000000,3.1,3.49,3.1,3.3022,12641,0
+SLNHP.US,D,20230120,000000,3.48,3.48,3.375,3.4151,4645,0
+SLNHP.US,D,20230123,000000,3.49,3.75,3.45,3.68,15213,0
+SLNHP.US,D,20230124,000000,3.7,3.7012,3.6,3.61,7672,0
+SLNHP.US,D,20230125,000000,3.85,3.9,3.51,3.51,4025,0
+SLNHP.US,D,20230126,000000,3.66,3.66,3.5126,3.6,2545,0
+SLNHP.US,D,20230127,000000,3.48,3.75,3.47,3.75,2968,0
+SLNHP.US,D,20230130,000000,3.48,3.83,3.48,3.767,1557,0
+SLNHP.US,D,20230131,000000,3.75,3.75,3.41,3.433,4715,0
+SLNHP.US,D,20230201,000000,3.44,3.44,3.325,3.325,3344,0
+SLNHP.US,D,20230202,000000,3.34,3.4,3.25,3.25,13292,0
+SLNHP.US,D,20230203,000000,3.2501,3.27,3.12,3.12,1509,0
+SLNHP.US,D,20230206,000000,3.15,3.49,3.15,3.375,18079,0
+SLNHP.US,D,20230207,000000,3.35,3.35,3.12,3.12,2184,0
+SLNHP.US,D,20230208,000000,2.9,2.98,2.9,2.9,5760,0
+SLNHP.US,D,20230209,000000,2.9,3.12,2.53,3.02,2823,0
+SLNHP.US,D,20230210,000000,3.0218,3.03,2.5401,2.6,3989,0
+SLNHP.US,D,20230213,000000,2.8,2.8,2.41,2.41,3149,0
+SLNHP.US,D,20230214,000000,2.43,2.76,2.43,2.44,435,0
+SLNHP.US,D,20230215,000000,2.5,3.1506,2.5,3.083,6203,0
+SLNHP.US,D,20230216,000000,3.25,3.5901,3.25,3.55,2152,0
+SLNHP.US,D,20230217,000000,3.6,3.68,3.5,3.5,5714,0
+SLNHP.US,D,20230221,000000,3.5,3.575,3.49,3.49,759,0
+SLNHP.US,D,20230222,000000,3.5,3.7,3.4,3.69,1039,0
+SLNHP.US,D,20230224,000000,3.535,3.65,3.46,3.5,969,0
+SLNHP.US,D,20230227,000000,3.42,3.64,3.4,3.4,1719,0
+SLNHP.US,D,20230228,000000,3.5215,3.5215,3.4,3.4,1239,0
+SLNHP.US,D,20230302,000000,3.34,3.48,3.34,3.35,727,0
+SLNHP.US,D,20230303,000000,3.0301,3.3214,3.0301,3.3214,1562,0
+SLNHP.US,D,20230306,000000,3.05,3.2622,3.05,3.2622,1140,0
+SLNHP.US,D,20230307,000000,3.25,3.365,3.25,3.365,453,0
+SLNHP.US,D,20230308,000000,3.35,3.5,3.31,3.5,3092,0
+SLNHP.US,D,20230309,000000,3.51,3.56,3.51,3.5501,5428,0
+SLNHP.US,D,20230313,000000,3.57,3.59,3.57,3.59,357,0
+SLNHP.US,D,20230314,000000,3.53,3.53,2.76,2.8049,3223,0
+SLNHP.US,D,20230315,000000,2.53,2.9187,2.25,2.36,4947,0
+SLNHP.US,D,20230317,000000,2.84,3.41,2.84,2.9847,2510,0
+SLNHP.US,D,20230320,000000,2.81,2.81,2.81,2.81,467,0
+SLNHP.US,D,20230321,000000,2.96,3.15,2.96,3.15,1098,0
+SLNHP.US,D,20230322,000000,3.61,3.61,2.9801,2.9801,5932,0
+SLNHP.US,D,20230324,000000,3.09,3.1,2.8,2.8,585,0
+SLNHP.US,D,20230327,000000,3,3,2.8,2.8,955,0
+SLNHP.US,D,20230328,000000,2.8,2.89,2.8,2.89,523,0
+SLNHP.US,D,20230329,000000,2.94,2.99,2.9,2.9,2136,0
+SLNHP.US,D,20230330,000000,2.85,3,2.8,2.8,1330,0
+SLNHP.US,D,20230331,000000,2.85,3.1364,2.8001,2.8001,1032,0
+SLNHP.US,D,20230403,000000,2.8,2.82,2.8,2.82,1807,0
+SLNHP.US,D,20230404,000000,2.86,2.95,2.8,2.95,1675,0
+SLNHP.US,D,20230405,000000,2.98,3.0675,2.98,2.98,565,0
+SLNHP.US,D,20230410,000000,3,3.2001,3,3,828,0
+SLNHP.US,D,20230411,000000,2.89,2.89,2.8522,2.8522,1546,0
+SLNHP.US,D,20230412,000000,2.81,2.8644,2.8,2.81,1518,0
+SLNHP.US,D,20230413,000000,2.8,2.8,2.35,2.593,3336,0
+SLNHP.US,D,20230414,000000,2.411,2.51,2.3,2.5,4864,0
+SLNHP.US,D,20230417,000000,2.38,2.38,2,2.37,8964,0
+SLNHP.US,D,20230418,000000,2.28,2.3,2.28,2.2999,1135,0
+SLNHP.US,D,20230419,000000,2.33,2.33,2.32,2.32,464,0
+SLNHP.US,D,20230420,000000,2.5,2.8,2.5,2.52,3847,0
+SLNHP.US,D,20230421,000000,2.5,2.9015,2.35,2.85,5254,0
+SLNHP.US,D,20230424,000000,2.6,2.7,2.4355,2.7,2965,0
+SLNHP.US,D,20230425,000000,2.71,2.71,2.35,2.4,4708,0
+SLNHP.US,D,20230426,000000,2.31,2.31,2.15,2.2912,10037,0
+SLNHP.US,D,20230427,000000,2.2,2.2,1.65,1.888,6019,0
+SLNHP.US,D,20230428,000000,1.92,1.92,1.8,1.8001,3684,0
+SLNHP.US,D,20230501,000000,1.99,1.99,1.84,1.9,2202,0
+SLNHP.US,D,20230502,000000,1.97,2.1999,1.67,1.9748,5286,0
+SLNHP.US,D,20230503,000000,2.35,2.35,1.75,1.92,3632,0
+SLNHP.US,D,20230504,000000,2.02,2.02,2.02,2.02,286,0
+SLNHP.US,D,20230505,000000,1.95,2.04,1.95,2.04,1106,0
+SLNHP.US,D,20230508,000000,2.05,2.05,2.05,2.05,670,0
+SLNHP.US,D,20230509,000000,2.0001,2.05,1.9998,1.9998,1642,0
+SLNHP.US,D,20230510,000000,1.75,1.77,1.65,1.77,2191,0
+SLNHP.US,D,20230511,000000,1.89,1.95,1.8,1.8,2733,0
+SLNHP.US,D,20230512,000000,1.68,1.68,1.65,1.65,542,0
+SLNHP.US,D,20230515,000000,1.66,1.93,1.66,1.85,3999,0
+SLNHP.US,D,20230516,000000,2.12,2.12,1.8,1.8094,2909,0
+SLNHP.US,D,20230517,000000,1.75,1.93,1.75,1.93,1307,0
+SLNHP.US,D,20230518,000000,1.83,2.15,1.82,2.15,903,0
+SLNHP.US,D,20230519,000000,1.975,1.975,1.95,1.95,443,0
+SLNHP.US,D,20230522,000000,1.86,2,1.86,1.9875,2452,0
+SLNHP.US,D,20230523,000000,2,2,2,2,153,0
+SLNHP.US,D,20230525,000000,1.77,1.8801,1.75,1.8801,4160,0
+SLNHP.US,D,20230526,000000,1.77,1.9789,1.77,1.9789,2057,0
+SLNHP.US,D,20230530,000000,1.75,1.75,1.75,1.75,496,0
+SLNHP.US,D,20230531,000000,1.751,2,1.7,1.86,4104,0
+SLNHP.US,D,20230601,000000,1.87,1.8717,1.26,1.49,16788,0
+SLNHP.US,D,20230602,000000,1.65,1.73,1.64,1.64,4160,0
+SLNHP.US,D,20230605,000000,1.62,1.95,1.62,1.66,1665,0
+SLNHP.US,D,20230606,000000,1.6601,1.85,1.6601,1.85,3878,0
+SLNHP.US,D,20230607,000000,1.77,1.95,1.77,1.9184,914,0
+SLNHP.US,D,20230608,000000,1.66,1.66,1.66,1.66,234,0
+SLNHP.US,D,20230609,000000,1.68,1.8758,1.68,1.75,3960,0
+SLNHP.US,D,20230612,000000,1.95,1.95,1.7601,1.8,3325,0
+SLNHP.US,D,20230613,000000,1.89,1.89,1.76,1.77,4114,0
+SLNHP.US,D,20230614,000000,1.94,1.98,1.48,1.81,6048,0
+SLNHP.US,D,20230615,000000,1.7952,1.845,1.7952,1.845,456,0
+SLNHP.US,D,20230620,000000,1.96,1.96,1.9405,1.9405,1303,0
+SLNHP.US,D,20230621,000000,1.9846,1.9846,1.8149,1.8149,5434,0
+SLNHP.US,D,20230622,000000,1.88,1.9,1.845,1.89,10750,0
+SLNHP.US,D,20230623,000000,1.81,1.8775,1.75,1.75,780,0
+SLNHP.US,D,20230626,000000,1.8,1.85,1.72,1.7201,2759,0
+SLNHP.US,D,20230627,000000,1.845,1.9,1.7373,1.82,2580,0
+SLNHP.US,D,20230629,000000,1.864,1.864,1.864,1.864,371,0
+SLNHP.US,D,20230630,000000,1.83,1.86,1.76,1.8338,2351,0
+SLNHP.US,D,20230703,000000,1.76,1.9,1.76,1.891,2947,0
+SLNHP.US,D,20230705,000000,1.85,1.85,1.85,1.85,309,0
+SLNHP.US,D,20230706,000000,1.85,1.85,1.85,1.85,654,0
+SLNHP.US,D,20230707,000000,1.85,1.85,1.85,1.85,232,0
+SLNHP.US,D,20230710,000000,1.8101,1.87,1.8101,1.87,331,0
+SLNHP.US,D,20230711,000000,1.78,1.88,1.78,1.84,2730,0
+SLNHP.US,D,20230712,000000,1.88,2.2,1.82,2.16,5776,0
+SLNHP.US,D,20230713,000000,2.12,2.18,1.99,2.18,2605,0
+SLNHP.US,D,20230714,000000,2.1,2.1,2.02,2.1,1151,0
+SLNHP.US,D,20230717,000000,2.06,2.075,1.855,1.855,3681,0
+SLNHP.US,D,20230718,000000,1.85,1.9,1.75,1.85,8163,0
+SLNHP.US,D,20230719,000000,1.82,1.85,1.7201,1.7201,6040,0
+SLNHP.US,D,20230720,000000,1.76,1.89,1.72,1.84,3713,0
+SLNHP.US,D,20230721,000000,1.84,1.84,1.73,1.73,4485,0
+SLNHP.US,D,20230724,000000,1.78,1.84,1.78,1.84,1181,0
+SLNHP.US,D,20230725,000000,1.94,2.135,1.91,2.135,4749,0
+SLNHP.US,D,20230726,000000,2.12,2.25,1.995,2.25,14287,0
+SLNHP.US,D,20230727,000000,2.12,2.12,2.06,2.11,5921,0
+SLNHP.US,D,20230728,000000,2.115,2.1944,2.115,2.1601,2571,0
+SLNHP.US,D,20230731,000000,2.02,2.1193,2.02,2.11,722,0
+SLNHP.US,D,20230802,000000,2.25,2.35,2.0369,2.0369,5986,0
+SLNHP.US,D,20230803,000000,2.05,2.05,1.9503,1.9503,6220,0
+SLNHP.US,D,20230804,000000,2.025,2.025,2.025,2.025,265,0
+SLNHP.US,D,20230807,000000,2.0177,2.02,2.01,2.01,3769,0
+SLNHP.US,D,20230808,000000,2.05,2.05,2.0001,2.04,2931,0
+SLNHP.US,D,20230809,000000,2.0001,2.025,2.0001,2.025,712,0
+SLNHP.US,D,20230810,000000,2.02,2.02,1.8703,1.8703,14030,0
+SLNHP.US,D,20230811,000000,1.88,1.89,1.8,1.8001,5503,0
+SLNHP.US,D,20230817,000000,1.86,1.95,1.8,1.9499,2957,0
+SLNHP.US,D,20230818,000000,1.8695,1.8695,1.6,1.6,3658,0
+SLNHP.US,D,20230821,000000,1.85,1.85,1.5,1.75,10292,0
+SLNHP.US,D,20230822,000000,1.63,1.63,1.5199,1.5199,1480,0
+SLNHP.US,D,20230823,000000,1.59,1.6,1.3977,1.4,5075,0
+SLNHP.US,D,20230824,000000,1.4,1.4,1.27,1.27,3660,0
+SLNHP.US,D,20230825,000000,1.37,1.42,1.35,1.4,4316,0
+SLNHP.US,D,20230828,000000,1.31,1.455,1.26,1.455,2254,0
+SLNHP.US,D,20230829,000000,1.8,1.8,1.49,1.52,6007,0
+SLNHP.US,D,20230830,000000,1.35,1.605,1.35,1.59,1591,0
+SLNHP.US,D,20230831,000000,1.7185,1.7185,1.59,1.69,1528,0
+SLNHP.US,D,20230901,000000,1.559,1.64,1.5,1.5001,2521,0
+SLNHP.US,D,20230905,000000,1.47,1.52,1.47,1.52,676,0
+SLNHP.US,D,20230907,000000,1.4,1.45,1.4,1.45,2010,0
+SLNHP.US,D,20230908,000000,1.35,1.4,1.35,1.39,2432,0
+SLNHP.US,D,20230911,000000,1.45,1.7,1.3535,1.46,2630,0
+SLNHP.US,D,20230912,000000,1.47,1.47,1.47,1.47,324,0
+SLNHP.US,D,20230913,000000,1.45,1.45,1.27,1.4,4525,0
+SLNHP.US,D,20230914,000000,1.39,1.4,1.3529,1.3901,2540,0
+SLNHP.US,D,20230915,000000,1.4,1.41,1.39,1.39,1085,0
+SLNHP.US,D,20230918,000000,1.39,1.392,1.26,1.38,3298,0
+SLNHP.US,D,20230919,000000,1.35,1.3999,1.35,1.3999,1962,0
+SLNHP.US,D,20230920,000000,1.39,1.41,1.39,1.4001,1676,0
+SLNHP.US,D,20230921,000000,1.35,1.4,1.2,1.2,5591,0
+SLNHP.US,D,20230922,000000,1.16,1.24,1.16,1.1983,2029,0
+SLNHP.US,D,20230925,000000,1.2,1.2003,1.16,1.16,1942,0
+SLNHP.US,D,20230926,000000,1.16,1.229,1.15,1.229,2369,0
+SLNHP.US,D,20230927,000000,1.34,1.34,1.2,1.24,3548,0
+SLNHP.US,D,20230928,000000,1.2575,1.2575,1.2575,1.2575,385,0
+SLNHP.US,D,20230929,000000,1.25,1.3,1.2316,1.2999,4539,0
+SLNHP.US,D,20231002,000000,1.33,1.33,1.2501,1.2501,2714,0
+SLNHP.US,D,20231003,000000,1.25,1.51,1.2,1.2,3162,0
+SLNHP.US,D,20231004,000000,1.2,1.4149,1.2,1.2,4256,0
+SLNHP.US,D,20231005,000000,1.2,1.24,1.2,1.24,867,0
+SLNHP.US,D,20231006,000000,1.2,1.2,0.926251,0.926251,30566,0
+SLNHP.US,D,20231009,000000,1.09,1.09,0.930086,0.930086,3654,0
+SLNHP.US,D,20231010,000000,1,1.27,1,1.1001,3424,0
+SLNHP.US,D,20231011,000000,1.175,1.25,1.17,1.18,4493,0
+SLNHP.US,D,20231012,000000,1.2,1.21,1,1.18,3330,0
+SLNHP.US,D,20231013,000000,1.18,1.18,1.09,1.09,2823,0
+SLNHP.US,D,20231016,000000,1.03,1.1,0.8524,0.9499,9300,0
+SLNHP.US,D,20231017,000000,0.8501,0.94,0.8,0.8,6801,0
+SLNHP.US,D,20231018,000000,0.75,0.95,0.75,0.95,2994,0
+SLNHP.US,D,20231019,000000,0.83,0.8799,0.83,0.8799,1697,0
+SLNHP.US,D,20231020,000000,0.86,0.99,0.86,0.98,1200,0
+SLNHP.US,D,20231023,000000,0.9799,1.1,0.9001,1.1,6715,0
+SLNHP.US,D,20231024,000000,1.12,1.4425,1.1,1.35,12710,0
+SLNHP.US,D,20231025,000000,1.27,1.3,1.1001,1.2,2531,0
+SLNHP.US,D,20231026,000000,1.2,1.2,1.11,1.18,652,0
+SLNHP.US,D,20231027,000000,1.215,1.215,1.215,1.215,216,0
+SLNHP.US,D,20231030,000000,1.1688,1.1688,1.1,1.15,2924,0
+SLNHP.US,D,20231102,000000,1.0703,1.135,1.0703,1.11,3015,0
+SLNHP.US,D,20231103,000000,1.15,1.17,1.095,1.1499,4003,0
+SLNHP.US,D,20231106,000000,1.0661,1.0661,1.0661,1.0661,507,0
+SLNHP.US,D,20231107,000000,1.32,1.32,1.32,1.32,100,0
+SLNHP.US,D,20231109,000000,1.09,1.1,1.07,1.09,943,0
+SLNHP.US,D,20231110,000000,1.26,1.26,1.255,1.255,2214,0
+SLNHP.US,D,20231113,000000,1.3499,1.3499,1.26,1.27,6209,0
+SLNHP.US,D,20231114,000000,1.26,1.26,1.03,1.03,1896,0
+SLNHP.US,D,20231115,000000,1.23,1.23,1.18,1.19,6523,0
+SLNHP.US,D,20231116,000000,1.19,1.35,1.19,1.35,1223,0
+SLNHP.US,D,20231117,000000,1.35,1.35,1.35,1.35,132,0
+SLNHP.US,D,20231120,000000,1.17,1.5799,1.15,1.5799,6308,0
+SLNHP.US,D,20231121,000000,1.545,1.7,1.545,1.65,1519,0
+SLNHP.US,D,20231122,000000,1.7,1.96,1.28,1.96,3278,0
+SLNHP.US,D,20231124,000000,2.01,3.15,1.99,2.87,31193,0
+SLNHP.US,D,20231127,000000,2.93,3.32,2.8691,3.08,14965,0
+SLNHP.US,D,20231128,000000,3.33,3.6,3.11,3.5,9503,0
+SLNHP.US,D,20231129,000000,3.23,3.4082,3.15,3.28,13245,0
+SLNHP.US,D,20231130,000000,3.25,3.49,3.16,3.33,8710,0
+SLNHP.US,D,20231201,000000,3.4681,3.4681,3.12,3.12,1551,0
+SLNHP.US,D,20231204,000000,3.3,3.46,2.99,3.22,9464,0
+SLNHP.US,D,20231205,000000,3.4518,3.72,3.4518,3.69,11367,0
+SLNHP.US,D,20231206,000000,3.7,4.12,3.54,3.55,24002,0
+SLNHP.US,D,20231207,000000,3.71,4,3.7,3.85,1806,0
+SLNHP.US,D,20231208,000000,3.69,4.11,3.64,3.71,9418,0
+SLNHP.US,D,20231211,000000,3.69,3.83,3.21,3.5,11459,0
+SLNHP.US,D,20231212,000000,3.5,3.5,3,3,4891,0
+SLNHP.US,D,20231213,000000,3,3.8028,2.65,3.02,14336,0
+SLNHP.US,D,20231214,000000,3.81,3.8134,3.1,3.5,4301,0
+SLNHP.US,D,20231215,000000,3.5,3.57,3.15,3.331,11044,0
+SLNHP.US,D,20231218,000000,3.2,3.3,3.04,3.3,5239,0
+SLNHP.US,D,20231219,000000,3.39,3.43,3.39,3.43,1000,0
+SLNHP.US,D,20231220,000000,3.36,3.7,3.36,3.54,6689,0
+SLNHP.US,D,20231221,000000,3.4,3.87,3.4,3.87,16763,0
+SLNHP.US,D,20231222,000000,3.87,4.64,3.675,4.1,13908,0
+SLNHP.US,D,20231226,000000,4.19,4.19,3.6,3.74,12576,0
+SLNHP.US,D,20231227,000000,3.62,4.14,3.62,4.11,5527,0
+SLNHP.US,D,20231228,000000,4.1,4.2504,3.45,3.6,7658,0
+SLNHP.US,D,20231229,000000,3.604,3.86,3.35,3.6,9785,0
+SLNHP.US,D,20240102,000000,3.98,4,3.65,3.85,9547,0
+SLNHP.US,D,20240103,000000,3.52,3.72,3.47,3.72,5681,0
+SLNHP.US,D,20240104,000000,3.71,3.85,3.71,3.85,731,0
+SLNHP.US,D,20240105,000000,3.7501,3.7501,3.6,3.6,1570,0
+SLNHP.US,D,20240108,000000,3.39,3.8,3.39,3.55,3503,0
+SLNHP.US,D,20240109,000000,3.71,3.71,3.33,3.45,10053,0
+SLNHP.US,D,20240110,000000,3.31,3.6,3.31,3.31,941,0
+SLNHP.US,D,20240111,000000,3.53,3.53,3,3.29,11916,0
+SLNHP.US,D,20240112,000000,3.2,3.35,3.2,3.2,2865,0
+SLNHP.US,D,20240116,000000,3.2402,3.27,3,3.11,4006,0
+SLNHP.US,D,20240117,000000,3,3.15,3,3.05,5871,0
+SLNHP.US,D,20240118,000000,3.1,3.14,3.01,3.14,2558,0
+SLNHP.US,D,20240119,000000,3,3.53,3,3.5,7290,0
+SLNHP.US,D,20240123,000000,3.26,3.3807,3.09,3.0916,3386,0
+SLNHP.US,D,20240124,000000,3.09,3.28,2.76,2.94,4844,0
+SLNHP.US,D,20240125,000000,2.94,3.45,2.89,3.05,3956,0
+SLNHP.US,D,20240126,000000,3.3,3.6,3.08,3.49,5263,0
+SLNHP.US,D,20240129,000000,3.92,3.92,3.58,3.86,2000,0
+SLNHP.US,D,20240130,000000,3.49,3.75,3.4,3.41,885,0
+SLNHP.US,D,20240131,000000,3.49,3.49,3.49,3.49,518,0
+SLNHP.US,D,20240201,000000,3.1,3.26,3,3.26,3081,0
+SLNHP.US,D,20240202,000000,3.0001,3.24,3.0001,3.05,1332,0
+SLNHP.US,D,20240205,000000,3,3,2.5,2.96,5337,0
+SLNHP.US,D,20240206,000000,3.1,3.7,3.1,3.25,3378,0
+SLNHP.US,D,20240207,000000,3.03,3.17,2.73,3.17,2342,0
+SLNHP.US,D,20240208,000000,3.4499,3.4499,3.2,3.3,1019,0
+SLNHP.US,D,20240209,000000,3.03,3.33,3.03,3.22,1460,0
+SLNHP.US,D,20240212,000000,3.0729,3.49,3.0729,3.49,1923,0
+SLNHP.US,D,20240213,000000,3.2423,3.4,3.2423,3.39,774,0
+SLNHP.US,D,20240214,000000,3.4,3.5,3.2,3.47,3355,0
+SLNHP.US,D,20240215,000000,3.21,3.4,3.21,3.25,520,0
+SLNHP.US,D,20240216,000000,3.2,3.3,3.2,3.3,2781,0
+SLNHP.US,D,20240220,000000,3.29,3.29,3.29,3.29,137,0
+SLNHP.US,D,20240221,000000,3.25,3.3,3.2,3.28,2889,0
+SLNHP.US,D,20240222,000000,3.1,3.3,3,3.2,4646,0
+SLNHP.US,D,20240223,000000,3,3.19,2.96,3.13,7222,0
+SLNHP.US,D,20240226,000000,3.19,3.19,3.11,3.19,729,0
+SLNHP.US,D,20240227,000000,3.06,3.075,2.92,2.92,7076,0
+SLNHP.US,D,20240228,000000,2.73,3.1,2.73,3.08,9531,0
+SLNHP.US,D,20240229,000000,2.75,3.03,2.75,2.95,7289,0
+SLNHP.US,D,20240301,000000,2.9,2.925,2.86,2.925,3352,0
+SLNHP.US,D,20240304,000000,2.99,3,2.78,2.98,17771,0
+SLNHP.US,D,20240305,000000,2.98,3.23,2.98,3.2,15549,0
+SLNHP.US,D,20240306,000000,2.99,3.1,2.99,3.06,5537,0
+SLNHP.US,D,20240307,000000,3.05,3.2,3.01,3.17,10428,0
+SLNHP.US,D,20240308,000000,3.09,3.0996,3.05,3.06,9636,0
+SLNHP.US,D,20240311,000000,3.165,3.165,3.03,3.03,643,0
+SLNHP.US,D,20240312,000000,3.09,3.1,3,3.05,15534,0
+SLNHP.US,D,20240313,000000,3,3.0001,3,3.0001,414,0
+SLNHP.US,D,20240314,000000,3.01,3.19,3,3.19,7433,0
+SLNHP.US,D,20240315,000000,3.1013,3.25,2.9201,2.95,1987,0
+SLNHP.US,D,20240318,000000,3.2,3.2307,3.0247,3.0247,1175,0
+SLNHP.US,D,20240319,000000,2.89,2.89,2.89,2.89,413,0
+SLNHP.US,D,20240320,000000,2.85,3.1099,2.85,3,1597,0
+SLNHP.US,D,20240321,000000,3.105,3.105,3,3.05,6763,0
+SLNHP.US,D,20240322,000000,3,3.0201,2.9,2.9,875,0
+SLNHP.US,D,20240325,000000,2.86,2.86,2.86,2.86,733,0
+SLNHP.US,D,20240326,000000,2.85,3,2.78,2.79,5021,0
+SLNHP.US,D,20240327,000000,2.8,2.89,2.8,2.8018,448,0
+SLNHP.US,D,20240328,000000,2.7901,2.7901,2.79,2.79,651,0
+SLNHP.US,D,20240401,000000,2.9799,2.9799,2.9799,2.9799,317,0
+SLNHP.US,D,20240402,000000,3.11,3.17,2.79,2.845,9513,0
+SLNHP.US,D,20240403,000000,2.88,2.91,2.88,2.91,1271,0
+SLNHP.US,D,20240404,000000,2.9,2.9,2.9,2.9,255,0
+SLNHP.US,D,20240405,000000,2.945,2.945,2.75,2.75,1485,0
+SLNHP.US,D,20240408,000000,2.85,2.85,2.7499,2.7499,1032,0
+SLNHP.US,D,20240409,000000,2.7,2.7,2.625,2.65,4528,0
+SLNHP.US,D,20240410,000000,2.6,2.65,2.6,2.6405,3568,0
+SLNHP.US,D,20240412,000000,2.88,2.88,2.55,2.55,668,0
+SLNHP.US,D,20240415,000000,2.89,2.89,2.5,2.5,3428,0
+SLNHP.US,D,20240416,000000,2.5615,2.5615,2.36,2.4571,1490,0
+SLNHP.US,D,20240417,000000,2.36,2.514,2.36,2.514,1532,0
+SLNHP.US,D,20240418,000000,2.4,2.58,2.4,2.58,509,0
+SLNHP.US,D,20240419,000000,2.56,2.58,2.465,2.54,3754,0
+SLNHP.US,D,20240422,000000,2.5399,2.5399,2.14,2.15,4061,0
+SLNHP.US,D,20240423,000000,2.15,2.15,2.15,2.15,101,0
+SLNHP.US,D,20240424,000000,2.1,2.1499,2.1,2.1499,1145,0
+SLNHP.US,D,20240425,000000,2.01,2.15,2,2.15,13055,0
+SLNHP.US,D,20240426,000000,2.04,2.04,1.95,2,5575,0
+SLNHP.US,D,20240429,000000,1.9771,1.9771,1.89,1.89,4687,0
+SLNHP.US,D,20240430,000000,1.95,1.9909,1.945,1.945,1323,0
+SLNHP.US,D,20240501,000000,2,2,1.89,1.8901,5113,0
+SLNHP.US,D,20240502,000000,1.89,2.02,1.77,2.02,1690,0
+SLNHP.US,D,20240506,000000,2.03,2.03,1.78,1.78,1485,0
+SLNHP.US,D,20240507,000000,1.95,2.2,1.95,2.03,6461,0
+SLNHP.US,D,20240508,000000,2.25,2.27,2.1,2.2,4395,0
+SLNHP.US,D,20240509,000000,2.26,2.6399,2.1,2.24,3506,0
+SLNHP.US,D,20240510,000000,2.3705,2.4883,2.25,2.25,920,0
+SLNHP.US,D,20240513,000000,2.2,2.2,1.95,1.95,7528,0
+SLNHP.US,D,20240514,000000,2.25,2.25,2.15,2.25,1326,0
+SLNHP.US,D,20240515,000000,2.24,2.25,1.85,2.06,11417,0
+SLNHP.US,D,20240516,000000,2.3089,2.3089,2.2071,2.29,1847,0
+SLNHP.US,D,20240517,000000,2.1101,2.2899,2.035,2.2899,3843,0
+SLNHP.US,D,20240521,000000,2.23,2.33,2.23,2.2456,741,0
+SLNHP.US,D,20240522,000000,2.31,2.65,2.31,2.64,3677,0
+SLNHP.US,D,20240523,000000,2.65,3.1045,2.65,2.7,7514,0
+SLNHP.US,D,20240524,000000,2.52,2.6621,2.43,2.6621,4034,0
+SLNHP.US,D,20240528,000000,2.26,2.765,2.26,2.51,2449,0
+SLNHP.US,D,20240529,000000,2.5,2.52,2.5,2.52,2331,0
+SLNHP.US,D,20240530,000000,2.75,2.85,2.61,2.83,4967,0
+SLNHP.US,D,20240531,000000,3.03,3.03,2.6,2.99,4540,0
+SLNHP.US,D,20240603,000000,3.17,3.17,2.72,3,922,0
+SLNHP.US,D,20240604,000000,3.1,3.2,2.55,3.2,2295,0
+SLNHP.US,D,20240606,000000,3.09,3.2,3.09,3.2,4916,0
+SLNHP.US,D,20240607,000000,3.198,3.5,3.15,3.48,4107,0
+SLNHP.US,D,20240610,000000,3.5,3.91,3.38,3.87,10419,0
+SLNHP.US,D,20240611,000000,3.75,3.75,3.72,3.75,3133,0
+SLNHP.US,D,20240612,000000,3.86,4.4,3.8,4.16,17703,0
+SLNHP.US,D,20240613,000000,4.35,4.35,3.8999,3.8999,6673,0
+SLNHP.US,D,20240617,000000,3.53,3.8,3.53,3.7597,4865,0
+SLNHP.US,D,20240618,000000,3.75,3.9,3.595,3.73,14638,0
+SLNHP.US,D,20240620,000000,3.58,4,3.58,4,33601,0
+SLNHP.US,D,20240621,000000,3.8,3.91,3.59,3.72,8651,0
+SLNHP.US,D,20240624,000000,3.72,4.09,3.39,3.9,31475,0
+SLNHP.US,D,20240625,000000,4.19,5.235,4.08,5.22,68031,0
+SLNHP.US,D,20240626,000000,5.17,5.7,4.65,5.13,54705,0
+SLNHP.US,D,20240627,000000,5.15,5.36,4.77,5.03,30089,0
+SLNHP.US,D,20240628,000000,5.02,5.3199,4.985,5.3199,5542,0
+SLNHP.US,D,20240701,000000,5.24,5.3099,4.9,5.26,6177,0
+SLNHP.US,D,20240702,000000,5.31,5.69,5.31,5.68,20987,0
+SLNHP.US,D,20240703,000000,5.4384,5.859,5.4,5.7234,7294,0
+SLNHP.US,D,20240705,000000,5.5,6,5.3001,5.945,14742,0
+SLNHP.US,D,20240708,000000,6.05,6.7781,6.0299,6.51,48802,0
+SLNHP.US,D,20240709,000000,6.8,7.4258,6.5,7.2,19794,0
+SLNHP.US,D,20240710,000000,7.4799,7.49,6.95,7,9248,0
+SLNHP.US,D,20240711,000000,7.19,7.19,6.06,6.58,8904,0
+SLNHP.US,D,20240712,000000,6.49,6.75,5.47,5.78,7464,0
+SLNHP.US,D,20240715,000000,5.665,5.78,5.28,5.69,15903,0
+SLNHP.US,D,20240716,000000,5.36,6.4,5.36,6.38,9214,0
+SLNHP.US,D,20240717,000000,6.38,6.98,6.2001,6.63,11739,0
+SLNHP.US,D,20240718,000000,7,7,6.49,6.49,28793,0
+SLNHP.US,D,20240719,000000,6.49,8.42,6.49,7.22,29144,0
+SLNHP.US,D,20240722,000000,7.56,7.98,7.4,7.79,6161,0
+SLNHP.US,D,20240723,000000,7.49,7.49,6.81,7.34,4515,0
+SLNHP.US,D,20240724,000000,6.75,7.308,6.75,7,6739,0
+SLNHP.US,D,20240725,000000,6.92,7,6.05,6.95,7671,0
+SLNHP.US,D,20240726,000000,7.25,7.25,6.59,6.9699,13303,0
+SLNHP.US,D,20240730,000000,6.5,6.5,5.281,6.45,10336,0
+SLNHP.US,D,20240731,000000,6.4,6.6,6.31,6.345,3811,0
+SLNHP.US,D,20240801,000000,5.99,6.298,5.99,6.28,2789,0
+SLNHP.US,D,20240802,000000,6,6.36,5.71,5.96,14520,0
+SLNHP.US,D,20240805,000000,5.1,5.55,4.755,5.035,13708,0
+SLNHP.US,D,20240806,000000,5.54,6.24,5.35,5.598,3930,0
+SLNHP.US,D,20240807,000000,5.25,5.7687,5.25,5.7687,1962,0
+SLNHP.US,D,20240808,000000,6,6,5.4,5.9399,4976,0
+SLNHP.US,D,20240809,000000,5.75,6.228,5.75,6.228,1375,0
+SLNHP.US,D,20240812,000000,6.24,6.24,5.6,5.6,6489,0
+SLNHP.US,D,20240813,000000,5.6714,5.855,5.395,5.41,5731,0
+SLNHP.US,D,20240814,000000,5.21,5.58,5.17,5.58,1624,0
+SLNHP.US,D,20240815,000000,5.8,6,5.75,6,2822,0
+SLNHP.US,D,20240816,000000,5.8435,5.8435,5.8435,5.8435,482,0
+SLNHP.US,D,20240819,000000,5.65,5.96,5.65,5.9,3831,0
+SLNHP.US,D,20240820,000000,5.41,5.72,5.41,5.72,290,0
+SLNHP.US,D,20240821,000000,5.6999,5.7,5.6999,5.7,340,0
+SLNHP.US,D,20240822,000000,5.3574,5.55,5.3574,5.55,580,0
+SLNHP.US,D,20240823,000000,5.6,5.6,5.5385,5.55,1884,0
+SLNHP.US,D,20240826,000000,5.65,5.65,5.4192,5.64,1734,0
+SLNHP.US,D,20240828,000000,5.43,5.62,5.4,5.41,1857,0
+SLNHP.US,D,20240829,000000,5.5,5.99,5.27,5.96,13800,0
+SLNHP.US,D,20240830,000000,5.61,7,5.41,5.95,61257,0
+SLNHP.US,D,20240903,000000,5.985,6.2588,5.25,5.85,17068,0
+SLNHP.US,D,20240905,000000,5.31,5.7,5.24,5.5,3763,0
+SLNHP.US,D,20240906,000000,5.25,5.7,5,5.11,16331,0
+SLNHP.US,D,20240909,000000,5.21,5.46,5.0922,5.45,12793,0
+SLNHP.US,D,20240910,000000,5.3,5.4412,4.99,5.02,5009,0
+SLNHP.US,D,20240911,000000,5.37,5.44,5.0108,5.37,2887,0
+SLNHP.US,D,20240912,000000,5.07,5.63,5.06,5.2,3678,0
+SLNHP.US,D,20240913,000000,5.48,5.992,5.36,5.73,3922,0
+SLNHP.US,D,20240916,000000,5.37,5.8,5.37,5.45,1476,0
+SLNHP.US,D,20240917,000000,5.275,5.45,5.275,5.45,1798,0
+SLNHP.US,D,20240918,000000,5.22,5.22,5.11,5.11,1366,0
+SLNHP.US,D,20240919,000000,5.35,5.7862,5.3,5.32,3800,0
+SLNHP.US,D,20240920,000000,5.15,5.15,5.15,5.15,140,0
+SLNHP.US,D,20240923,000000,5.13,5.32,5.13,5.29,7423,0
+SLNHP.US,D,20240924,000000,5.17,5.32,4.37,4.8,6374,0
+SLNHP.US,D,20240925,000000,4.81,4.9666,4.8,4.8,1675,0
+SLNHP.US,D,20240926,000000,4.99,5.11,4.9799,5.1,2237,0
+SLNHP.US,D,20240927,000000,5.23,5.42,4.9,5.084,2292,0
+SLNHP.US,D,20240930,000000,4.98,4.98,4.98,4.98,659,0
+SLNHP.US,D,20241001,000000,4.61,4.97,4.52,4.97,1720,0
+SLNHP.US,D,20241002,000000,4.78,4.78,4.78,4.78,127,0
+SLNHP.US,D,20241003,000000,4.97,5.6499,4.97,5.5375,16039,0
+SLNHP.US,D,20241004,000000,5.235,5.55,5.18,5.54,1387,0
+SLNHP.US,D,20241007,000000,5.5,5.57,4.6614,4.81,5953,0
+SLNHP.US,D,20241008,000000,5,5,4.76,4.76,820,0
+SLNHP.US,D,20241009,000000,4.85,4.85,4.85,4.85,509,0
+SLNHP.US,D,20241010,000000,5.065,5.39,5.065,5.1,2610,0
+SLNHP.US,D,20241011,000000,5.1,5.74,4.9,5.74,2704,0
+SLNHP.US,D,20241014,000000,5.7,5.75,5.6341,5.6341,786,0
+SLNHP.US,D,20241015,000000,5.65,5.69,4.91,5.16,1708,0
+SLNHP.US,D,20241016,000000,5.69,6.28,5.6,6.15,20402,0
+SLNHP.US,D,20241017,000000,6.31,6.98,6.275,6.75,11494,0
+SLNHP.US,D,20241018,000000,6.59,7.45,6.5,7.45,49137,0
+SLNHP.US,D,20241021,000000,7.4,10.61,7.2316,9.9,79197,0
+SLNHP.US,D,20241022,000000,9.25,10.245,8.34,10.19,56591,0
+SLNHP.US,D,20241023,000000,10,10.34,8.9701,10.1,47845,0
+SLNHP.US,D,20241024,000000,10,11.75,10,11.57,46738,0
+SLNHP.US,D,20241025,000000,11.26,13.3,11.26,13.1,103972,0
+SLNHP.US,D,20241028,000000,12.52,13.23,10.4,13,69588,0
+SLNHP.US,D,20241029,000000,12.21,13.47,11.98,12.75,89967,0
+SLNHP.US,D,20241030,000000,12,12.92,11.28,12.1,26259,0
+SLNHP.US,D,20241031,000000,12.39,13.5,11.81,13.5,527988,0
+SLNHP.US,D,20241101,000000,13.29,13.29,11.8,11.8,8505,0
+SLNHP.US,D,20241104,000000,11,11.83,10,10.75,33282,0
+SLNHP.US,D,20241105,000000,11.19,11.5,10.82,11.28,16223,0
+SLNHP.US,D,20241106,000000,11.22,11.64,10.81,10.86,5187,0
+SLNHP.US,D,20241107,000000,11.12,12.7,11.05,11.998,31782,0
+SLNHP.US,D,20241108,000000,11.3,12,11.285,11.86,7859,0
+SLNHP.US,D,20241111,000000,12.13,12.6,11,12.24,63662,0
+SLNHP.US,D,20241112,000000,12.03,12.39,11.5,11.51,19750,0
+SLNHP.US,D,20241113,000000,11.88,11.88,10.46,11.3,29413,0
+SLNHP.US,D,20241114,000000,11.69,12.1,10.75,11.88,23340,0
+SLNHP.US,D,20241115,000000,12,12.39,11.6,12.03,15206,0
+SLNHP.US,D,20241118,000000,12.02,12.51,12.02,12.49,10129,0
+SLNHP.US,D,20241119,000000,12.29,13.4,10.853,12.01,80334,0
+SLNHP.US,D,20241120,000000,12.01,12.293,10.69,12.293,12139,0
+SLNHP.US,D,20241121,000000,11.59,12.4303,11.2,11.99,8430,0
+SLNHP.US,D,20241122,000000,12,12,11.1935,11.94,3166,0
+SLNHP.US,D,20241125,000000,11.78,11.8,11.08,11.195,9813,0
+SLNHP.US,D,20241126,000000,11.08,11.41,11.015,11.29,14380,0
+SLNHP.US,D,20241127,000000,11,11.25,10.2701,11.1073,6366,0
+SLNHP.US,D,20241129,000000,10.83,12.89,10.83,12.74,73044,0
+SLNHP.US,D,20241202,000000,12.7,12.7,11.7,11.92,16760,0
+SLNHP.US,D,20241203,000000,11.85,11.92,10.7766,11.51,6962,0
+SLNHP.US,D,20241204,000000,12,12,11.005,11.5,10142,0
+SLNHP.US,D,20241205,000000,11.23,11.38,11.2,11.2,3141,0
+SLNHP.US,D,20241206,000000,11.09,11.5,10.1301,10.65,7452,0
+SLNHP.US,D,20241209,000000,10.65,11.1235,10.6,10.6,3256,0
+SLNHP.US,D,20241210,000000,10.55,10.64,10.39,10.44,731,0
+SLNHP.US,D,20241211,000000,10.25,10.25,9.41,9.71,19245,0
+SLNHP.US,D,20241212,000000,9.89,9.89,9.11,9.2323,13087,0
+SLNHP.US,D,20241213,000000,9.7,9.7,8.6267,8.83,20773,0
+SLNHP.US,D,20241216,000000,8.75,9.94,8.75,9.6,7725,0
+SLNHP.US,D,20241217,000000,9.56,9.56,8.8301,9.1,3707,0
+SLNHP.US,D,20241218,000000,8.95,9.33,8.08,8.08,7543,0
+SLNHP.US,D,20241219,000000,8.57,8.9302,8.22,8.4331,5271,0
+SLNHP.US,D,20241220,000000,8.51,8.85,8.1017,8.57,8683,0
+SLNHP.US,D,20241223,000000,8.6,8.6,8.21,8.33,13428,0
+SLNHP.US,D,20241226,000000,8.29,8.4435,8.09,8.25,4556,0
+SLNHP.US,D,20241227,000000,8.1,8.12,7.8,7.89,7240,0
+SLNHP.US,D,20241230,000000,7.565,8.1,7.23,8.1,8183,0
+SLNHP.US,D,20241231,000000,7.71,9,7.41,9,14299,0
+SLNHP.US,D,20250102,000000,9.2,9.2,8,8.8,6196,0
+SLNHP.US,D,20250103,000000,8.89,9.4999,8.23,8.65,3475,0
+SLNHP.US,D,20250106,000000,8.67,9.7,8.67,9.04,4726,0
+SLNHP.US,D,20250107,000000,9.54,9.69,9.13,9.13,4591,0
+SLNHP.US,D,20250108,000000,9.78,9.78,9,9,3780,0
+SLNHP.US,D,20250110,000000,9.5,9.5,9.25,9.4,2569,0
+SLNHP.US,D,20250113,000000,9.8092,9.8092,9.18,9.58,3066,0
+SLNHP.US,D,20250114,000000,9.12,9.39,9.12,9.39,1715,0
+SLNHP.US,D,20250115,000000,9.2,10,9.2,9.8,6994,0
+SLNHP.US,D,20250116,000000,9.5,9.82,9.5,9.82,1576,0
+SLNHP.US,D,20250117,000000,10,10,9.4306,9.98,2055,0
+SLNHP.US,D,20250121,000000,9.41,9.88,9.41,9.88,7753,0
+SLNHP.US,D,20250122,000000,9.5526,9.85,9.5526,9.84,3077,0
+SLNHP.US,D,20250123,000000,9.8,9.8,9.8,9.8,995,0
+SLNHP.US,D,20250124,000000,9.62,9.8,9.6,9.8,2547,0
+SLNHP.US,D,20250127,000000,9.55,9.82,8.66,9.65,17727,0
+SLNHP.US,D,20250128,000000,9.25,9.2683,8.17,8.9,50729,0
+SLNHP.US,D,20250129,000000,8.89,9.13,8.76,9.07,8810,0
+SLNHP.US,D,20250130,000000,8.98,9.5,8.9,9.2,7026,0
+SLNHP.US,D,20250131,000000,9.2211,9.5,9.09,9.09,6022,0
+SLNHP.US,D,20250203,000000,8.58,9,8.0298,8.9625,4526,0
+SLNHP.US,D,20250204,000000,9.03,9.03,8.15,8.25,1043,0
+SLNHP.US,D,20250205,000000,8.9,8.9,8.252,8.4,1588,0
+SLNHP.US,D,20250206,000000,8.5,8.892,8.5,8.892,1424,0
+SLNHP.US,D,20250207,000000,8.22,8.75,8.22,8.7,6634,0
+SLNHP.US,D,20250210,000000,8.21,8.6,8.2,8.535,3287,0
+SLNHP.US,D,20250211,000000,8.2,8.75,7.75,8.53,7343,0
+SLNHP.US,D,20250212,000000,8,8.86,7.76,8.5,4353,0
+SLNHP.US,D,20250213,000000,8.2,8.2,7.9756,7.98,2833,0
+SLNHP.US,D,20250214,000000,7.75,7.99,7.6461,7.99,2461,0
+SLNHP.US,D,20250218,000000,7.55,7.56,6.32,6.986,19868,0
+SLNHP.US,D,20250219,000000,7.18,7.22,6.89,7.21,4713,0
+SLNHP.US,D,20250221,000000,7.2,7.43,7.1,7.43,1583,0
+SLNHP.US,D,20250224,000000,7.3,7.3,5.67,6.11,39267,0
+SLNHP.US,D,20250225,000000,6.49,6.5,5.9,6.47,9619,0
+SLNHP.US,D,20250226,000000,6.2,6.55,6.04,6.39,15112,0
+SLNHP.US,D,20250228,000000,6.0421,6.13,5.86,6.02,6978,0
+SLNHP.US,D,20250303,000000,6.3,6.3,5.985,6.1199,1722,0
+SLNHP.US,D,20250304,000000,5.85,6.2,5.09,6.2,17024,0
+SLNHP.US,D,20250305,000000,5.71,5.94,5.6001,5.94,1419,0
+SLNHP.US,D,20250306,000000,5.35,5.88,5.06,5.38,8347,0
+SLNHP.US,D,20250307,000000,5.54,5.54,4.74,4.74,1906,0
+SLNHP.US,D,20250310,000000,4.56,5.6,4.56,5.23,13477,0
+SLNHP.US,D,20250311,000000,5.42,5.42,5.42,5.42,346,0
+SLNHP.US,D,20250312,000000,5.42,5.64,5.19,5.3172,1420,0
+SLNHP.US,D,20250313,000000,5.46,6.01,5.12,5.69,5010,0
+SLNHP.US,D,20250314,000000,5.17,5.88,5.17,5.495,3681,0
+SLNHP.US,D,20250317,000000,5.24,6,5.24,5.75,2748,0
+SLNHP.US,D,20250319,000000,5.23,5.74,5.1046,5.5,3105,0
+SLNHP.US,D,20250320,000000,5.24,5.8705,5.2315,5.68,8689,0
+SLNHP.US,D,20250321,000000,5.51,6.24,5.51,6.14,3368,0
+SLNHP.US,D,20250324,000000,6.05,6.18,5.7804,6.18,3210,0
+SLNHP.US,D,20250325,000000,5.71,6.14,5.53,6,8781,0
+SLNHP.US,D,20250326,000000,5.9,6.09,5.9,6.09,1925,0
+SLNHP.US,D,20250327,000000,5.99,6.13,5.776,6.08,7070,0
+SLNHP.US,D,20250328,000000,5.76,6.14,5.7416,6.05,18034,0
+SLNHP.US,D,20250331,000000,5.82,5.84,5.82,5.84,2395,0
+SLNHP.US,D,20250401,000000,5.9,5.9,5.37,5.7,4858,0
+SLNHP.US,D,20250402,000000,5.5,5.58,5.31,5.58,4940,0
+SLNHP.US,D,20250403,000000,5.17,5.93,5.17,5.86,42805,0
+SLNHP.US,D,20250404,000000,5.8,5.8,5.2273,5.79,22382,0
+SLNHP.US,D,20250407,000000,5.75,5.88,5.2382,5.54,13249,0
+SLNHP.US,D,20250408,000000,5.97,5.97,5.06,5.49,10585,0
+SLNHP.US,D,20250409,000000,5.2,5.45,4.87,4.99,15066,0
+SLNHP.US,D,20250410,000000,4.91,4.998,4.91,4.998,772,0
+SLNHP.US,D,20250411,000000,4.91,5.44,4.597,4.65,11603,0
+SLNHP.US,D,20250414,000000,5.23,5.23,4.74,4.75,1299,0
+SLNHP.US,D,20250415,000000,4.75,4.75,4.64,4.75,3464,0
+SLNHP.US,D,20250416,000000,4.6745,4.6745,4.6745,4.6745,1225,0
+SLNHP.US,D,20250417,000000,4.41,5.09,4.41,4.6,4226,0
+SLNHP.US,D,20250421,000000,4.5435,4.59,4.4313,4.59,679,0
+SLNHP.US,D,20250422,000000,4.54,4.55,4.38,4.5,1763,0
+SLNHP.US,D,20250423,000000,4.3784,4.54,3.9301,4.11,4203,0
+SLNHP.US,D,20250424,000000,4.54,4.54,3.95,4.33,2625,0
+SLNHP.US,D,20250425,000000,4.74,4.77,3.63,4.27,6919,0
+SLNHP.US,D,20250428,000000,4.76,4.76,4.52,4.55,1445,0
+SLNHP.US,D,20250429,000000,4.15,4.54,4.15,4.475,2277,0
+SLNHP.US,D,20250430,000000,4.34,4.34,4.34,4.34,1740,0
+SLNHP.US,D,20250501,000000,4.54,4.54,4.54,4.54,595,0
+SLNHP.US,D,20250502,000000,4.19,4.84,4.16,4.16,769,0
+SLNHP.US,D,20250505,000000,4.15,4.15,4.15,4.15,701,0
+SLNHP.US,D,20250506,000000,3.81,4.27,3.81,4.2235,4794,0
+SLNHP.US,D,20250507,000000,3.7614,4.26,3.7614,4.1839,2266,0
+SLNHP.US,D,20250508,000000,4,4,3.9701,3.9701,7793,0
+SLNHP.US,D,20250509,000000,3.75,3.75,3.35,3.7075,3451,0
+SLNHP.US,D,20250512,000000,3.45,3.45,3.45,3.45,277,0
+SLNHP.US,D,20250513,000000,3.49,3.5382,3.28,3.28,2337,0
+SLNHP.US,D,20250515,000000,3.25,3.75,3.25,3.25,3813,0
+SLNHP.US,D,20250516,000000,3.15,3.74,3.15,3.5154,4397,0
+SLNHP.US,D,20250520,000000,3.607,3.75,3.52,3.65,4024,0
+SLNHP.US,D,20250521,000000,3.75,3.75,3.59,3.59,3548,0
+SLNHP.US,D,20250522,000000,3.68,3.75,3.63,3.75,2149,0
+SLNHP.US,D,20250527,000000,3.6335,3.6335,3.5271,3.5271,859,0
+SLNHP.US,D,20250528,000000,3.51,3.5724,3.51,3.57,4251,0
+SLNHP.US,D,20250529,000000,3.61,3.61,3.6001,3.6001,567,0
+SLNHP.US,D,20250530,000000,3.53,3.55,3.53,3.55,1013,0
+SLNHP.US,D,20250602,000000,3.5,3.75,3.5,3.6049,2563,0
+SLNHP.US,D,20250603,000000,3.69,3.77,3.61,3.61,6443,0
+SLNHP.US,D,20250605,000000,3.7462,3.77,3.685,3.77,3357,0
+SLNHP.US,D,20250610,000000,2.8,3.45,2.76,2.9,22681,0
+SLNHP.US,D,20250611,000000,3.06,3.06,2.56,2.72,4437,0
+SLNHP.US,D,20250612,000000,2.48,2.61,2.45,2.4999,12465,0
+SLNHP.US,D,20250613,000000,2.4571,2.4571,2.03,2.16,36833,0
+SLNHP.US,D,20250616,000000,2.3,2.3,2.3,2.3,1536,0
+SLNHP.US,D,20250617,000000,2.35,2.78,2.35,2.53,3717,0
+SLNHP.US,D,20250618,000000,2.53,2.58,2.04,2.15,8561,0
+SLNHP.US,D,20250620,000000,2.17,2.17,1.89,1.99,16488,0
+SLNHP.US,D,20250623,000000,2.47,2.47,2.0398,2.04,626,0
+SLNHP.US,D,20250624,000000,2,2.16,1.95,2.08,6024,0
+SLNHP.US,D,20250625,000000,2.05,2.535,2.05,2.535,4147,0
+SLNHP.US,D,20250626,000000,2.35,2.5558,2.34,2.38,4602,0
+SLNHP.US,D,20250627,000000,2.5362,2.8481,2.35,2.8481,3073,0
+SLNHP.US,D,20250630,000000,2.8,3.15,2.58,2.58,46840,0
+SLNHP.US,D,20250701,000000,2.79,3.3,2.79,3.3,5750,0
+SLNHP.US,D,20250702,000000,3.29,4,3.29,4,5058,0
+SLNHP.US,D,20250703,000000,3.99,3.99,3.875,3.875,486,0
+SLNHP.US,D,20250707,000000,3.35,3.75,3.35,3.75,2053,0
+SLNHP.US,D,20250708,000000,4,4,4,4,1456,0
+SLNHP.US,D,20250709,000000,4.03,4.3,3.955,4.005,12410,0
+SLNHP.US,D,20250710,000000,4.3,4.99,3.9948,4.4,17571,0
+SLNHP.US,D,20250711,000000,4.05,5,4.05,4.95,20330,0
+SLNHP.US,D,20250714,000000,4.54,4.85,3.9,3.9101,11200,0
+SLNHP.US,D,20250715,000000,4.4,4.4,3.57,3.94,2439,0
+SLNHP.US,D,20250716,000000,3.2501,5.69,3.25,4.75,37532,0
+SLNHP.US,D,20250717,000000,4.16,4.73,4.16,4.44,3258,0
+SLNHP.US,D,20250718,000000,4.15,4.59,3.98,4.59,4385,0
+SLNHP.US,D,20250721,000000,4.26,4.27,4.027,4.05,7660,0
+SLNHP.US,D,20250722,000000,3.78,3.99,3.78,3.99,1299,0
+SLNHP.US,D,20250723,000000,3.9776,3.98,3.8944,3.8944,1261,0
+SLNHP.US,D,20250724,000000,4.2,4.2,3.98,4.03,651,0
+SLNHP.US,D,20250728,000000,4.1,4.27,4.1,4.27,600,0
+SLNHP.US,D,20250729,000000,4.025,4.025,3.43,3.47,9049,0
+SLNHP.US,D,20250731,000000,3.5,4.992,3.5,3.86,49554,0
+SLNHP.US,D,20250804,000000,3.54,3.59,3.36,3.43,2403,0
+SLNHP.US,D,20250805,000000,3.32,3.35,3.1,3.35,1494,0
+SLNHP.US,D,20250806,000000,3.63,3.63,3.6,3.6,436,0
+SLNHP.US,D,20250807,000000,3.63,3.63,3.63,3.63,397,0
+SLNHP.US,D,20250812,000000,3.75,3.75,3.525,3.74,7778,0
+SLNHP.US,D,20250813,000000,3.6,3.8324,3.37,3.8,4011,0
+SLNHP.US,D,20250815,000000,3.47,3.47,3.25,3.25,1884,0
+SLNHP.US,D,20250818,000000,3.5252,3.6,3.5252,3.6,2246,0
+SLNHP.US,D,20250819,000000,3.72,3.72,3.59,3.68,1040,0
+SLNHP.US,D,20250820,000000,3.36,3.6,3.3,3.45,1177,0
+SLNHP.US,D,20250822,000000,3.4436,3.65,3.26,3.65,14387,0
+SLNHP.US,D,20250826,000000,3.4347,3.65,3.4347,3.5,14070,0
+SLNHP.US,D,20250827,000000,3.5004,3.585,3.25,3.45,5837,0
+SLNHP.US,D,20250828,000000,3.26,3.3129,3.01,3.3129,6309,0
+SLNHP.US,D,20250829,000000,3.35,3.35,2.25,2.32,68144,0
+SLNHP.US,D,20250902,000000,2.55,2.6171,2.2483,2.52,36207,0
+SLNHP.US,D,20250903,000000,2.231,2.505,1.76,2.45,60162,0
+SLNHP.US,D,20250904,000000,2.42,2.45,2.41,2.45,2452,0
+SLNHP.US,D,20250905,000000,2.5,2.56,2.48,2.48,1046,0
+SLNHP.US,D,20250908,000000,2.49,2.49,2.1,2.35,5448,0
+SLNHP.US,D,20250909,000000,2.13,2.37,2.13,2.37,2668,0
+SLNHP.US,D,20250910,000000,2.42,2.8174,2.42,2.765,12687,0
+SLNHP.US,D,20250911,000000,2.745,2.94,2.6295,2.86,16741,0
+SLNHP.US,D,20250912,000000,2.87,2.97,2.6,2.8,6937,0
+SLNHP.US,D,20250915,000000,2.8,3.65,2.8,3.65,68110,0
+SLNHP.US,D,20250916,000000,4.25,6.3,4.1015,5.5,230701,0
+SLNHP.US,D,20250917,000000,5.552,6.89,5.37,6.48,47686,0
+SLNHP.US,D,20250918,000000,6.6,7.1,5.42,6.4,33850,0
+SLNHP.US,D,20250919,000000,6.55,6.9152,5.77,6.45,28681,0
+SLNHP.US,D,20250922,000000,6.81,8.66,6.81,7.79,79516,0
+SLNHP.US,D,20250923,000000,8.41,9,6.5,6.89,47831,0
+SLNHP.US,D,20250924,000000,6.6,8.4,6.115,8.07,28337,0
+SLNHP.US,D,20250925,000000,7.62,8.26,7,7.49,19113,0
+SLNHP.US,D,20250926,000000,7.1335,7.39,6.925,7.25,12486,0
+SLNHP.US,D,20250929,000000,7.4,7.494,7.25,7.486,7563,0
+SLNHP.US,D,20250930,000000,7.49,8.6999,6.82,6.82,52550,0
+SLNHP.US,D,20251001,000000,7.4,7.59,7.05,7.39,5873,0
+SLNHP.US,D,20251002,000000,7.5,7.53,7.0979,7.13,3087,0
+SLNHP.US,D,20251003,000000,7.47,7.83,7.23,7.73,11302,0
+SLNHP.US,D,20251006,000000,7.4792,7.82,7,7.5,28605,0
+SLNHP.US,D,20251007,000000,7.69,7.8961,7.06,7.436,15934,0
+SLNHP.US,D,20251008,000000,7.43,7.7798,7.43,7.75,8629,0
+SLNHP.US,D,20251009,000000,7.12,8.95,7.12,7.8,13828,0
+SLNHP.US,D,20251010,000000,8.34,9,7.53,7.55,16575,0
+SLNHP.US,D,20251013,000000,7.65,8.0218,6.62,7.2301,22900,0
+SLNHP.US,D,20251014,000000,7.4,9.19,7.4,8.16,27622,0
+SLNHP.US,D,20251015,000000,8.95,10.7237,8.9,10.5,58978,0
+SLNHP.US,D,20251016,000000,10.5,11.8064,10.5,11.48,54043,0
+SLNHP.US,D,20251017,000000,11.25,12.18,10.3503,12.03,140776,0
+SLNHP.US,D,20251020,000000,11.7,12.335,11.2167,11.65,90094,0
+SLNHP.US,D,20251021,000000,11.84,12.5,10.875,12.32,52474,0
+SLNHP.US,D,20251022,000000,11.3431,12.5,11.3431,12.45,14695,0
+SLNHP.US,D,20251023,000000,12.12,12.47,12,12,16586,0
+SLNHP.US,D,20251024,000000,11.96,12.02,11,11.28,5705,0
+SLNHP.US,D,20251027,000000,11.8737,11.8737,11.01,11.02,3321,0
+SLNHP.US,D,20251028,000000,10.69,11,9.6,10,31108,0
+SLNHP.US,D,20251029,000000,10.01,10.98,9.65,10.53,19138,0
+SLNHP.US,D,20251030,000000,9.99,10.4607,9.96,10.25,11393,0
+SLNHP.US,D,20251031,000000,10.69,11.9,10.25,11.02,32007,0
+SLNHP.US,D,20251103,000000,11.16,11.98,10.11,11.4,2615,0
+SLNHP.US,D,20251104,000000,11.245,11.245,10.47,10.47,18496,0
+SLNHP.US,D,20251105,000000,11,11.7,10.5001,10.91,12459,0
+SLNHP.US,D,20251106,000000,11.353,11.77,10.32,11,77676,0
+SLNHP.US,D,20251107,000000,10.1696,11.04,10.1696,11,15257,0
+SLNHP.US,D,20251110,000000,10.8,11.4,10.75,11.25,7461,0
+SLNHP.US,D,20251111,000000,10.45,11.27,10.45,11.25,23686,0
+SLNHP.US,D,20251112,000000,10.6,11,9.26,9.76,94982,0
+SLNHP.US,D,20251113,000000,9.8,10.0627,9.25,9.81,10319,0
+SLNHP.US,D,20251114,000000,8.85,9.52,8.33,9.23,9437,0
+SLNHP.US,D,20251117,000000,7.33,9.68,7.33,8.35,22178,0
+SLNHP.US,D,20251118,000000,8.48,8.9622,8.1473,8.45,16863,0
+SLNHP.US,D,20251119,000000,7.67,8,7.53,8,4528,0
+SLNHP.US,D,20251120,000000,8,8.2,7.25,7.75,27151,0
+SLNHP.US,D,20251121,000000,7.0001,7.45,6.3,7.37,19061,0
+SLNHP.US,D,20251124,000000,7.0584,8.08,7.0584,7.97,14135,0
+SLNHP.US,D,20251125,000000,7.57,8.0099,7.29,7.75,19782,0
+SLNHP.US,D,20251126,000000,7.5,8.05,7.5,8.05,11856,0
+SLNHP.US,D,20251128,000000,8.41,9.07,8.16,8.61,18221,0
+SLNHP.US,D,20251201,000000,8.5,8.5,8.49,8.49,4311,0
+SLNHP.US,D,20251202,000000,9.08,9.08,8.5,8.78,3915,0
+SLNHP.US,D,20251203,000000,8.26,9.373,8.1499,8.57,9224,0
+SLNHP.US,D,20251204,000000,8.66,8.89,8.58,8.89,4052,0
+SLNHP.US,D,20251205,000000,8.46,10.09,8.1865,9.31,171297,0
+SLNHP.US,D,20251208,000000,9.5,10.1,9.25,9.94,20474,0
+SLNHP.US,D,20251209,000000,9.65,9.98,9.4,9.98,7304,0
+SLNHP.US,D,20251210,000000,10,10,9.1905,9.84,38541,0
+SLNHP.US,D,20251211,000000,9.5,9.9,9.092,9.38,27791,0
+SLNHP.US,D,20251212,000000,9.3999,10.05,9.25,9.5,79369,0
+SLNHP.US,D,20251215,000000,8.9625,9.79,8.36,8.9,147250,0
+SLNHP.US,D,20251216,000000,9.67,9.67,8.4055,8.43,11444,0
+SLNHP.US,D,20251217,000000,8.9,9.4,7.538,7.875,68024,0
+SLNHP.US,D,20251218,000000,8.42,8.92,8,8.2925,17091,0
+SLNHP.US,D,20251219,000000,8.99,9.99,8.11,8.75,61835,0
+SLNHP.US,D,20251222,000000,8.64,9.94,8.4,9.94,26556,0
+SLNHP.US,D,20251223,000000,9.59,9.89,9.15,9.31,13631,0
+SLNHP.US,D,20251224,000000,9.4,9.95,8.9,9.52,113515,0
+SLNHP.US,D,20251226,000000,9.2496,9.6,8.935,9.58,166394,0
+SLNHP.US,D,20251229,000000,9.25,9.94,8.8364,9,37666,0
+SLNHP.US,D,20251230,000000,9.2,9.92,8.875,9.5,130244,0
+SLNHP.US,D,20251231,000000,9.11,9.94,8.9275,9.45,60747,0
+SLNHP.US,D,20260102,000000,9.6,9.75,8.6239,9.39,18679,0
+SLNHP.US,D,20260105,000000,8.8011,11,8.8011,10.62,177621,0
+SLNHP.US,D,20260106,000000,10.45,11.36,10.04,10.22,48998,0
+SLNHP.US,D,20260107,000000,10.28,10.9,9.55,9.75,42388,0
+SLNHP.US,D,20260108,000000,9.75,10.3815,9.75,10.2,9984,0
+SLNHP.US,D,20260109,000000,10.5,11,9.99,10.42,12287,0
+SLNHP.US,D,20260112,000000,10.11,11.05,10.11,11.04,33452,0
+SLNHP.US,D,20260113,000000,10.75,11.49,10.65,10.79,9936,0
+SLNHP.US,D,20260114,000000,10.72,11.49,10.5,10.86,8668,0
+SLNHP.US,D,20260115,000000,10.8,11.1001,10.41,10.98,14740,0
+SLNHP.US,D,20260116,000000,11,11.3,10.46,10.46,8310,0
+SLNHP.US,D,20260120,000000,10.32,10.52,10.25,10.26,10735,0
+SLNHP.US,D,20260121,000000,9.2862,10.99,9.2862,9.78,16177,0
+SLNHP.US,D,20260122,000000,10.5,10.5,10.09,10.1,2080,0
+SLNHP.US,D,20260123,000000,10.1,10.49,10.0126,10.21,11274,0
+SLNHP.US,D,20260126,000000,10.43,10.48,9.72,9.72,3764,0
+SLNHP.US,D,20260127,000000,10.19,10.43,9.66,10.09,27000,0
+SLNHP.US,D,20260128,000000,9.85,10.49,9.655,10.34,99997,0
+SLNHP.US,D,20260129,000000,10.2124,10.38,9.855,10.38,2360,0
+SLNHP.US,D,20260130,000000,9.85,10.84,9.85,10.05,10641,0
+SLNHP.US,D,20260202,000000,10.01,10.01,9.61,9.61,401,0
+SLNHP.US,D,20260203,000000,9.98,10.2,9.75,9.97,4626,0
+SLNHP.US,D,20260204,000000,9.825,9.95,9.61,9.86,7344,0
+SLNHP.US,D,20260205,000000,9.42,9.7954,9,9.5282,25548,0
+SLNHP.US,D,20260206,000000,9.45,9.8131,8.985,9.31,32513,0
+SLNHP.US,D,20260209,000000,9.16,9.41,8.92,8.92,18110,0
+SLNHP.US,D,20260210,000000,8.8,9.25,8.77,8.95,27747,0
+SLNHP.US,D,20260211,000000,8.61,8.96,8.43,8.53,16703,0
+SLNHP.US,D,20260212,000000,8.65,9.05,8.625,8.91,4934,0
+SLNHP.US,D,20260213,000000,8.64,8.64,8.53,8.59,1501,0
+SLNHP.US,D,20260217,000000,9.14,9.14,8.56,9.05,3582,0
+SLNHP.US,D,20260218,000000,8.99,9.02,8.23,8.23,8679,0
diff --git a/daily/us/nasdaq stocks/2/smsi.us.txt b/daily/us/nasdaq stocks/2/smsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0485cc64f6e8fe61193e85bd426ce339d1a10633
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smsi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMSI.US,D,20050225,000000,192,197.76,190.72,196.8,12350.625,0
+SMSI.US,D,20050228,000000,195.2,201.6,192.96,196.48,10101.375,0
+SMSI.US,D,20050301,000000,198.4,198.4,190.4,192.64,10729,0
+SMSI.US,D,20050302,000000,193.6,193.6,156.48,160,34101.125,0
+SMSI.US,D,20050303,000000,161.28,171.2,161.28,166.4,20147.125,0
+SMSI.US,D,20050304,000000,175.36,187.84,168.32,184,14118.375,0
+SMSI.US,D,20050307,000000,188.48,188.48,174.08,176.96,8319.125,0
+SMSI.US,D,20050308,000000,176,178.88,172.8,174.72,4468.75,0
+SMSI.US,D,20050309,000000,175.68,175.68,163.52,171.52,10236.375,0
+SMSI.US,D,20050310,000000,174.4,196.16,168.64,185.6,33262.5,0
+SMSI.US,D,20050311,000000,191.36,191.36,174.4,177.28,12258.625,0
+SMSI.US,D,20050314,000000,174.4,176.96,167.04,169.6,4769.5,0
+SMSI.US,D,20050315,000000,167.36,184,167.36,178.56,6965.375,0
+SMSI.US,D,20050316,000000,177.6,181.76,171.84,173.12,2667.375,0
+SMSI.US,D,20050317,000000,171.84,180.8,171.84,178.24,2722.125,0
+SMSI.US,D,20050318,000000,178.24,188.8,168,186.56,21991.375,0
+SMSI.US,D,20050321,000000,190.4,194.56,183.68,187.84,9059.75,0
+SMSI.US,D,20050322,000000,187.84,189.76,182.08,183.36,6228.875,0
+SMSI.US,D,20050323,000000,182.08,187.2,179.52,180.16,4007.5,0
+SMSI.US,D,20050324,000000,180.8,189.44,178.56,183.68,4619.5,0
+SMSI.US,D,20050328,000000,184,190.4,178.24,180.8,3799.75,0
+SMSI.US,D,20050329,000000,179.52,183.04,169.6,174.4,5948.25,0
+SMSI.US,D,20050330,000000,174.72,180.8,168,173.12,10043,0
+SMSI.US,D,20050331,000000,171.52,171.52,148.8,156.48,36820,0
+SMSI.US,D,20050401,000000,160,160,144,144,13408.75,0
+SMSI.US,D,20050404,000000,143.68,144,134.08,134.4,13714.375,0
+SMSI.US,D,20050405,000000,132.8,133.44,127.68,130.24,16604.5,0
+SMSI.US,D,20050406,000000,130.88,135.68,128.96,129.6,8782.125,0
+SMSI.US,D,20050407,000000,128.96,131.84,128.96,131.2,6535.75,0
+SMSI.US,D,20050408,000000,132.48,135.36,131.84,134.08,4227.25,0
+SMSI.US,D,20050411,000000,132.8,139.2,131.52,133.44,4694,0
+SMSI.US,D,20050412,000000,133.44,134.4,129.28,129.92,3197.75,0
+SMSI.US,D,20050413,000000,132.8,133.12,130.24,131.2,6411.625,0
+SMSI.US,D,20050414,000000,130.56,131.52,122.24,127.68,5080.375,0
+SMSI.US,D,20050415,000000,128,128,121.6,124.16,5491.375,0
+SMSI.US,D,20050418,000000,120.32,123.2,111.04,111.36,11136.125,0
+SMSI.US,D,20050419,000000,112.96,120,112.96,118.4,9334.375,0
+SMSI.US,D,20050420,000000,120,122.56,110.08,111.04,6975.375,0
+SMSI.US,D,20050421,000000,112.64,117.44,111.68,117.44,10158.25,0
+SMSI.US,D,20050422,000000,124.8,155.52,124.8,131.84,93949.125,0
+SMSI.US,D,20050425,000000,137.28,148.8,137.28,142.4,21454.75,0
+SMSI.US,D,20050426,000000,145.92,145.92,139.2,143.68,6813.625,0
+SMSI.US,D,20050427,000000,140.8,145.92,133.12,133.12,10946.75,0
+SMSI.US,D,20050428,000000,135.68,135.68,124.8,125.76,5148.5,0
+SMSI.US,D,20050429,000000,127.36,129.6,123.52,126.72,7456.25,0
+SMSI.US,D,20050502,000000,126.4,131.2,124.8,126.4,6035.875,0
+SMSI.US,D,20050503,000000,127.04,137.6,127.04,134.08,5718.125,0
+SMSI.US,D,20050504,000000,135.68,140.8,131.52,134.72,6587,0
+SMSI.US,D,20050505,000000,135.36,138.24,131.84,136.64,2902.625,0
+SMSI.US,D,20050506,000000,141.44,141.44,135.36,138.24,4128.375,0
+SMSI.US,D,20050509,000000,141.44,142.4,134.08,135.04,3256.75,0
+SMSI.US,D,20050510,000000,133.12,135.68,128.32,129.6,3879.625,0
+SMSI.US,D,20050511,000000,130.24,131.52,124.8,129.28,4034.75,0
+SMSI.US,D,20050512,000000,130.56,131.84,128.32,131.52,3054.125,0
+SMSI.US,D,20050513,000000,132.8,134.4,126.72,128.96,3016.25,0
+SMSI.US,D,20050516,000000,129.6,129.6,127.36,129.6,2350.25,0
+SMSI.US,D,20050517,000000,128,128.64,124.8,127.36,3782,0
+SMSI.US,D,20050518,000000,126.4,134.4,125.12,129.92,5086.875,0
+SMSI.US,D,20050519,000000,129.92,131.84,128.32,129.28,4114.25,0
+SMSI.US,D,20050520,000000,131.84,131.84,129.6,131.84,2757.875,0
+SMSI.US,D,20050523,000000,132.8,136.32,130.24,131.52,5806.875,0
+SMSI.US,D,20050524,000000,130.88,130.88,127.04,127.04,4433.625,0
+SMSI.US,D,20050525,000000,130.88,130.88,124.8,125.44,5167.125,0
+SMSI.US,D,20050526,000000,125.76,133.44,125.76,133.44,4676.5,0
+SMSI.US,D,20050527,000000,133.12,158.4,133.12,144.32,23805.375,0
+SMSI.US,D,20050531,000000,146.88,152.96,137.6,138.24,10755,0
+SMSI.US,D,20050601,000000,138.24,149.12,138.24,144.64,7765.375,0
+SMSI.US,D,20050602,000000,144,145.92,142.4,143.36,6743.75,0
+SMSI.US,D,20050603,000000,144.96,144.96,139.52,142.72,3592.875,0
+SMSI.US,D,20050606,000000,145.6,148.48,144.32,148.16,6080.625,0
+SMSI.US,D,20050607,000000,148.8,159.68,148.8,155.2,11173.25,0
+SMSI.US,D,20050608,000000,156.8,156.8,148.8,153.28,5769,0
+SMSI.US,D,20050609,000000,153.6,154.56,149.76,153.92,2743.375,0
+SMSI.US,D,20050610,000000,154.24,156.16,147.52,151.04,2951.875,0
+SMSI.US,D,20050613,000000,148.16,155.2,146.24,147.84,4536,0
+SMSI.US,D,20050614,000000,146.24,150.4,144.32,144.32,2645.25,0
+SMSI.US,D,20050615,000000,145.28,148.48,141.44,145.28,5759.625,0
+SMSI.US,D,20050616,000000,145.28,145.28,137.6,137.92,6361.25,0
+SMSI.US,D,20050617,000000,138.56,140.8,136.96,138.56,4361.875,0
+SMSI.US,D,20050620,000000,138.24,150.4,137.92,142.72,8886.875,0
+SMSI.US,D,20050621,000000,142.72,144.64,139.2,139.2,7361,0
+SMSI.US,D,20050622,000000,139.52,144,139.2,142.72,3754.125,0
+SMSI.US,D,20050623,000000,144,144.32,139.2,139.84,2436,0
+SMSI.US,D,20050624,000000,140.8,145.92,139.84,142.72,3503,0
+SMSI.US,D,20050627,000000,139.2,142.4,137.92,140.16,6072.75,0
+SMSI.US,D,20050628,000000,142.72,143.04,139.52,142.4,5633.25,0
+SMSI.US,D,20050629,000000,140.8,144.32,140.8,142.4,3281.375,0
+SMSI.US,D,20050630,000000,142.4,142.4,139.2,140.16,2246.5,0
+SMSI.US,D,20050701,000000,140.8,147.2,140.8,147.2,2834,0
+SMSI.US,D,20050705,000000,147.2,171.52,147.2,160,14503.375,0
+SMSI.US,D,20050706,000000,163.84,164.8,152.64,155.52,13067.25,0
+SMSI.US,D,20050707,000000,149.12,154.88,132.8,134.4,31326.375,0
+SMSI.US,D,20050708,000000,140.48,148.8,138.56,148.8,17019.25,0
+SMSI.US,D,20050711,000000,148.8,149.76,144.32,147.2,4420,0
+SMSI.US,D,20050712,000000,146.88,149.76,145.92,146.56,4168.125,0
+SMSI.US,D,20050713,000000,149.12,149.12,144.64,147.2,5372.875,0
+SMSI.US,D,20050714,000000,147.84,147.84,145.6,145.6,4093.75,0
+SMSI.US,D,20050715,000000,147.84,153.92,147.2,151.68,4787.75,0
+SMSI.US,D,20050718,000000,154.56,158.4,148.8,157.12,4725.625,0
+SMSI.US,D,20050719,000000,160.32,160.32,155.2,157.12,6288.125,0
+SMSI.US,D,20050720,000000,157.12,158.4,154.56,157.76,4084.875,0
+SMSI.US,D,20050721,000000,157.44,158.4,155.2,157.76,2505.875,0
+SMSI.US,D,20050722,000000,156.16,158.4,153.6,156.8,4426.5,0
+SMSI.US,D,20050725,000000,155.52,160,154.24,155.2,5271.25,0
+SMSI.US,D,20050726,000000,158.4,158.4,154.88,156.8,4412,0
+SMSI.US,D,20050727,000000,156.8,158.4,153.92,156.8,2785.125,0
+SMSI.US,D,20050728,000000,158.4,159.36,156.8,158.4,4185,0
+SMSI.US,D,20050729,000000,157.76,172.16,157.76,170.88,12824.25,0
+SMSI.US,D,20050801,000000,171.52,187.2,169.28,180.16,11554,0
+SMSI.US,D,20050802,000000,181.44,185.92,169.92,171.52,15869.625,0
+SMSI.US,D,20050803,000000,171.2,179.52,169.92,174.72,5297.5,0
+SMSI.US,D,20050804,000000,172.8,176.96,171.52,172.48,3116.875,0
+SMSI.US,D,20050805,000000,176.32,185.6,174.4,183.36,8702,0
+SMSI.US,D,20050808,000000,187.52,190.4,179.2,180.48,6042.25,0
+SMSI.US,D,20050809,000000,180.48,188.8,180.48,183.68,10090.125,0
+SMSI.US,D,20050810,000000,192,196.48,167.68,179.2,22250.875,0
+SMSI.US,D,20050811,000000,177.6,179.2,167.36,172.8,14147.75,0
+SMSI.US,D,20050812,000000,171.52,171.52,159.04,159.36,15093.875,0
+SMSI.US,D,20050815,000000,159.04,162.88,147.84,148.16,15277.625,0
+SMSI.US,D,20050816,000000,150.4,154.24,145.6,148.16,6466.375,0
+SMSI.US,D,20050817,000000,151.04,152.64,144.32,145.6,6570.75,0
+SMSI.US,D,20050818,000000,144,146.88,139.52,139.52,8531.875,0
+SMSI.US,D,20050819,000000,137.6,137.6,128.64,129.28,30647.125,0
+SMSI.US,D,20050822,000000,131.2,132.48,128.64,131.2,11410.25,0
+SMSI.US,D,20050823,000000,132.16,137.28,130.88,136,6188.125,0
+SMSI.US,D,20050824,000000,136.32,138.24,136,136.96,6519.5,0
+SMSI.US,D,20050825,000000,136.64,138.88,131.2,134.4,5173.375,0
+SMSI.US,D,20050826,000000,135.36,140.16,133.12,140.16,8591.625,0
+SMSI.US,D,20050829,000000,140.48,152.96,140.48,148.48,8125,0
+SMSI.US,D,20050830,000000,148.16,153.28,144.96,150.4,2952.5,0
+SMSI.US,D,20050831,000000,150.4,150.72,142.4,147.2,2707.25,0
+SMSI.US,D,20050901,000000,146.24,150.72,142.72,148.16,5309.125,0
+SMSI.US,D,20050902,000000,146.56,148.8,144.32,148.16,1514.375,0
+SMSI.US,D,20050906,000000,147.2,154.56,146.88,153.6,3988.5,0
+SMSI.US,D,20050907,000000,157.12,160,150.72,158.08,5797.125,0
+SMSI.US,D,20050908,000000,158.4,162.88,158.4,161.92,5123.375,0
+SMSI.US,D,20050909,000000,163.2,164.16,154.24,159.04,8451,0
+SMSI.US,D,20050912,000000,158.72,159.36,152.32,155.84,3093,0
+SMSI.US,D,20050913,000000,156.8,160.96,153.6,160,3385.875,0
+SMSI.US,D,20050914,000000,160.96,164.8,160,161.6,5476.875,0
+SMSI.US,D,20050915,000000,161.28,171.52,158.4,159.36,25110.25,0
+SMSI.US,D,20050916,000000,160.64,164.16,160,160.32,11717.875,0
+SMSI.US,D,20050919,000000,159.68,162.24,155.52,161.6,7094.625,0
+SMSI.US,D,20050920,000000,169.6,171.2,160.96,161.92,14794.125,0
+SMSI.US,D,20050921,000000,161.6,178.88,161.6,177.28,13527.125,0
+SMSI.US,D,20050922,000000,176,197.12,167.04,189.76,26959,0
+SMSI.US,D,20050923,000000,188.8,207.04,187.2,203.84,42848,0
+SMSI.US,D,20050926,000000,207.36,225.6,204.16,211.84,37644.125,0
+SMSI.US,D,20050927,000000,211.52,236.48,192,215.68,14728.625,0
+SMSI.US,D,20050928,000000,216.32,221.12,212.8,213.76,11912.125,0
+SMSI.US,D,20050929,000000,213.76,214.08,201.6,208.32,11134.25,0
+SMSI.US,D,20050930,000000,207.68,217.92,202.24,214.72,6318.5,0
+SMSI.US,D,20051003,000000,215.36,224,215.04,223.36,12188.5,0
+SMSI.US,D,20051004,000000,224,238.08,224,236.48,24638.125,0
+SMSI.US,D,20051005,000000,235.2,242.24,217.6,222.72,19440.5,0
+SMSI.US,D,20051006,000000,243.2,243.2,211.2,218.56,12865.875,0
+SMSI.US,D,20051007,000000,221.44,226.56,210.56,216.32,6700.25,0
+SMSI.US,D,20051010,000000,212.16,220.16,209.6,213.44,5494.625,0
+SMSI.US,D,20051011,000000,212.48,221.44,212.48,215.36,4507,0
+SMSI.US,D,20051012,000000,214.72,215.36,202.24,207.36,6336.125,0
+SMSI.US,D,20051013,000000,206.4,218.24,192.96,214.72,9890.625,0
+SMSI.US,D,20051014,000000,220.48,220.8,215.68,218.24,5230.875,0
+SMSI.US,D,20051017,000000,217.6,218.88,216,216,3208.25,0
+SMSI.US,D,20051018,000000,216,219.84,208,214.08,4012.25,0
+SMSI.US,D,20051019,000000,213.12,215.68,200,207.36,4011,0
+SMSI.US,D,20051020,000000,205.76,212.8,205.12,205.76,1901.375,0
+SMSI.US,D,20051021,000000,206.4,211.2,202.88,204.48,5767.875,0
+SMSI.US,D,20051024,000000,205.44,217.92,202.24,217.92,4717.375,0
+SMSI.US,D,20051025,000000,216.96,217.6,211.84,213.12,2688.5,0
+SMSI.US,D,20051026,000000,210.88,218.88,209.6,216.96,4069.25,0
+SMSI.US,D,20051027,000000,215.68,220.8,215.36,217.6,4284.875,0
+SMSI.US,D,20051028,000000,217.6,219.52,216,218.88,2854.875,0
+SMSI.US,D,20051031,000000,218.88,232,216.64,230.4,7135.25,0
+SMSI.US,D,20051101,000000,230.4,233.28,223.04,227.52,7356.5,0
+SMSI.US,D,20051102,000000,227.52,227.52,210.56,215.36,10689.375,0
+SMSI.US,D,20051103,000000,216.64,227.2,216.32,217.92,8442.375,0
+SMSI.US,D,20051104,000000,214.4,228.8,214.4,227.84,4298.875,0
+SMSI.US,D,20051107,000000,229.12,233.28,224.32,229.76,2944.625,0
+SMSI.US,D,20051108,000000,229.44,229.44,214.4,223.04,2300.75,0
+SMSI.US,D,20051109,000000,223.04,234.24,216,233.92,22191.25,0
+SMSI.US,D,20051110,000000,234.88,238.4,220.8,232,19372.625,0
+SMSI.US,D,20051111,000000,249.6,256,222.08,222.08,51285.875,0
+SMSI.US,D,20051114,000000,220.48,234.24,220.48,229.76,10177.625,0
+SMSI.US,D,20051115,000000,229.76,230.08,224,224,4015.25,0
+SMSI.US,D,20051116,000000,224,230.4,222.4,228.16,3999.125,0
+SMSI.US,D,20051117,000000,227.84,234.24,223.68,226.56,5766,0
+SMSI.US,D,20051118,000000,232,232,224.64,228.16,5539.125,0
+SMSI.US,D,20051121,000000,228.48,228.8,220.8,225.28,4931.375,0
+SMSI.US,D,20051122,000000,224.64,226.24,219.2,225.6,15855.25,0
+SMSI.US,D,20051123,000000,225.6,227.2,218.88,221.76,5836.75,0
+SMSI.US,D,20051125,000000,221.44,223.36,210.88,215.04,3792.375,0
+SMSI.US,D,20051128,000000,210.24,215.36,203.2,207.68,8387.75,0
+SMSI.US,D,20051129,000000,208.64,219.2,208.64,216.64,4427.75,0
+SMSI.US,D,20051130,000000,216.96,231.68,214.72,218.56,14152.625,0
+SMSI.US,D,20051201,000000,217.6,228.48,214.4,220.8,4075.875,0
+SMSI.US,D,20051202,000000,220.8,222.08,215.36,217.92,1918.875,0
+SMSI.US,D,20051205,000000,216.96,217.92,214.4,215.68,2769.875,0
+SMSI.US,D,20051206,000000,214.72,218.24,214.72,215.36,3248.375,0
+SMSI.US,D,20051207,000000,216,216,208,208,3100.5,0
+SMSI.US,D,20051208,000000,208,217.6,208,209.6,2062.625,0
+SMSI.US,D,20051209,000000,208.96,212.16,208,208,2034,0
+SMSI.US,D,20051212,000000,210.88,213.12,209.6,209.92,2951.125,0
+SMSI.US,D,20051213,000000,212.16,212.16,200.96,202.56,3107.75,0
+SMSI.US,D,20051214,000000,200.64,205.12,193.92,198.4,4350.625,0
+SMSI.US,D,20051215,000000,198.4,200.64,189.12,191.36,8572,0
+SMSI.US,D,20051216,000000,190.4,195.2,190.4,195.2,10127.875,0
+SMSI.US,D,20051219,000000,203.52,203.84,182.72,184.96,5501.75,0
+SMSI.US,D,20051220,000000,185.6,187.2,173.12,178.88,14710.125,0
+SMSI.US,D,20051221,000000,183.04,185.6,179.2,180.48,9114.25,0
+SMSI.US,D,20051222,000000,182.4,190.4,182.4,185.28,4310.5,0
+SMSI.US,D,20051223,000000,185.28,196.8,184,192,5969.625,0
+SMSI.US,D,20051227,000000,193.6,199.04,192,192,2938.125,0
+SMSI.US,D,20051228,000000,192,197.44,187.84,189.76,3891.5,0
+SMSI.US,D,20051229,000000,188.48,193.6,186.24,189.76,2323.25,0
+SMSI.US,D,20051230,000000,188.8,190.72,184.96,187.2,4666.125,0
+SMSI.US,D,20060103,000000,187.84,198.08,187.84,195.84,5397.25,0
+SMSI.US,D,20060104,000000,197.44,197.44,192,195.2,2721.5,0
+SMSI.US,D,20060105,000000,193.6,204.16,193.6,204.16,8251.75,0
+SMSI.US,D,20060106,000000,208.96,230.72,208.96,230.4,27340.25,0
+SMSI.US,D,20060109,000000,239.68,253.76,234.88,241.28,31196.25,0
+SMSI.US,D,20060110,000000,241.28,248.32,238.08,245.76,8456.375,0
+SMSI.US,D,20060111,000000,244.8,254.4,237.12,240,13623.125,0
+SMSI.US,D,20060112,000000,240,242.24,235.84,238.08,5930,0
+SMSI.US,D,20060113,000000,238.08,244.48,235.52,242.24,4424.375,0
+SMSI.US,D,20060117,000000,240.32,248,237.76,243.84,4591.875,0
+SMSI.US,D,20060118,000000,240,243.2,238.4,239.68,4636.625,0
+SMSI.US,D,20060119,000000,240.96,262.08,240,253.76,13072.75,0
+SMSI.US,D,20060120,000000,252.48,254.4,240,241.92,12638.25,0
+SMSI.US,D,20060123,000000,241.92,244.8,236.8,240.32,4999.625,0
+SMSI.US,D,20060124,000000,239.36,245.44,235.84,236.16,3224,0
+SMSI.US,D,20060125,000000,238.4,245.76,233.6,235.84,3427,0
+SMSI.US,D,20060126,000000,237.44,244.8,236.8,243.84,2545.5,0
+SMSI.US,D,20060127,000000,245.76,269.76,243.2,269.76,14271.375,0
+SMSI.US,D,20060130,000000,276.48,279.68,261.12,264,17339.5,0
+SMSI.US,D,20060131,000000,266.24,270.4,248.96,262.08,7207.125,0
+SMSI.US,D,20060201,000000,261.44,272,260.48,272,5631,0
+SMSI.US,D,20060202,000000,270.72,274.88,261.44,265.6,3670.125,0
+SMSI.US,D,20060203,000000,268.48,269.44,263.36,268.48,3798.125,0
+SMSI.US,D,20060206,000000,270.4,272.96,259.52,262.4,3391.5,0
+SMSI.US,D,20060207,000000,262.4,264.96,250.24,252.16,6244.875,0
+SMSI.US,D,20060208,000000,254.08,259.2,248.32,254.4,3082.375,0
+SMSI.US,D,20060209,000000,253.76,262.4,253.76,255.04,2654,0
+SMSI.US,D,20060210,000000,254.4,262.4,248,260.16,4878.875,0
+SMSI.US,D,20060213,000000,261.12,262.4,249.6,258.88,6641,0
+SMSI.US,D,20060214,000000,260.16,263.68,252.8,262.72,4480.75,0
+SMSI.US,D,20060215,000000,261.44,264,256,261.76,2107.5,0
+SMSI.US,D,20060216,000000,263.04,264,256,260.8,2743.75,0
+SMSI.US,D,20060217,000000,260.16,268.48,260.16,266.24,2365,0
+SMSI.US,D,20060221,000000,268.8,272.64,264.32,272.64,9732.625,0
+SMSI.US,D,20060222,000000,284.8,296.64,276.48,281.6,30028.25,0
+SMSI.US,D,20060223,000000,281.6,284.8,272,275.2,9816.625,0
+SMSI.US,D,20060224,000000,273.92,276.8,267.52,270.4,8731,0
+SMSI.US,D,20060227,000000,265.92,293.76,265.92,291.2,16470.375,0
+SMSI.US,D,20060228,000000,290.56,291.84,272.32,287.04,13031.75,0
+SMSI.US,D,20060301,000000,287.68,296.32,285.76,287.68,5973,0
+SMSI.US,D,20060302,000000,288.96,291.84,286.4,289.28,4092.875,0
+SMSI.US,D,20060303,000000,288.64,296.64,286.4,295.68,11512.875,0
+SMSI.US,D,20060306,000000,297.6,299.2,289.92,295.36,10322.625,0
+SMSI.US,D,20060307,000000,293.12,296,278.4,286.4,9630.875,0
+SMSI.US,D,20060308,000000,286.4,286.4,272,281.6,6608.75,0
+SMSI.US,D,20060309,000000,283.52,291.84,278.72,287.68,7577.875,0
+SMSI.US,D,20060310,000000,286.4,293.44,284.16,291.2,8848.375,0
+SMSI.US,D,20060313,000000,291.84,294.4,286.72,286.72,7001.5,0
+SMSI.US,D,20060314,000000,285.12,291.84,280.96,288,6066.625,0
+SMSI.US,D,20060315,000000,290.88,296,286.4,291.2,4859.75,0
+SMSI.US,D,20060316,000000,290.88,292.8,286.4,288,7203.375,0
+SMSI.US,D,20060317,000000,288,289.92,284.8,288.32,4397.125,0
+SMSI.US,D,20060320,000000,288.32,290.24,283.52,288,5865.375,0
+SMSI.US,D,20060321,000000,288.96,294.4,288,292.8,7683.625,0
+SMSI.US,D,20060322,000000,292.48,333.44,291.84,330.88,29236.125,0
+SMSI.US,D,20060323,000000,330.88,340.16,327.68,338.24,17554.125,0
+SMSI.US,D,20060324,000000,336.64,354.56,332.8,349.44,24703.625,0
+SMSI.US,D,20060327,000000,348.8,390.4,345.6,385.92,37494.875,0
+SMSI.US,D,20060328,000000,384.32,384.32,359.36,368,33640,0
+SMSI.US,D,20060329,000000,368,380.16,366.4,368.96,6349.875,0
+SMSI.US,D,20060330,000000,371.2,396.48,371.2,392.32,18512.875,0
+SMSI.US,D,20060331,000000,391.04,404.8,379.52,393.28,14372.5,0
+SMSI.US,D,20060403,000000,386.56,403.2,386.56,400.96,11703.5,0
+SMSI.US,D,20060404,000000,400.64,404.8,391.04,403.2,11887.5,0
+SMSI.US,D,20060405,000000,403.52,404.48,387.2,393.28,9298.625,0
+SMSI.US,D,20060406,000000,395.2,411.84,394.88,411.84,8875.25,0
+SMSI.US,D,20060407,000000,412.48,412.8,389.44,396.8,7908.25,0
+SMSI.US,D,20060410,000000,393.92,398.72,372.8,385.92,12471.25,0
+SMSI.US,D,20060411,000000,387.84,389.76,366.72,371.2,9193.25,0
+SMSI.US,D,20060412,000000,374.72,383.68,355.2,380.48,8698.75,0
+SMSI.US,D,20060413,000000,381.44,381.44,371.2,379.2,4586,0
+SMSI.US,D,20060417,000000,378.88,385.6,375.36,376.32,6487.125,0
+SMSI.US,D,20060418,000000,379.2,384,371.2,380.48,4500.875,0
+SMSI.US,D,20060419,000000,380.8,382.4,363.84,371.2,4682.75,0
+SMSI.US,D,20060420,000000,366.08,368.64,357.12,364.48,6467.125,0
+SMSI.US,D,20060421,000000,365.76,378.24,355.52,378.24,11969.125,0
+SMSI.US,D,20060424,000000,381.12,399.04,376.96,396.8,9309.625,0
+SMSI.US,D,20060425,000000,404.48,427.84,403.2,411.2,23010.625,0
+SMSI.US,D,20060426,000000,419.2,432,408,422.08,21217.625,0
+SMSI.US,D,20060427,000000,417.28,417.28,384.96,393.92,44874.875,0
+SMSI.US,D,20060428,000000,392,411.84,388.48,397.44,14230,0
+SMSI.US,D,20060501,000000,398.72,398.72,385.92,385.92,22382.25,0
+SMSI.US,D,20060502,000000,398.08,404.8,386.56,402.88,20211.5,0
+SMSI.US,D,20060503,000000,407.04,411.52,398.4,408.64,9257,0
+SMSI.US,D,20060504,000000,411.2,427.84,403.2,426.56,12777.125,0
+SMSI.US,D,20060505,000000,431.04,439.68,413.76,423.36,12664,0
+SMSI.US,D,20060508,000000,432,447.68,425.6,437.76,11620.75,0
+SMSI.US,D,20060509,000000,438.08,440.96,426.88,435.52,7815.25,0
+SMSI.US,D,20060510,000000,435.2,438.72,429.44,433.28,7346.625,0
+SMSI.US,D,20060511,000000,434.56,438.4,386.88,389.76,21440.875,0
+SMSI.US,D,20060512,000000,387.2,388.16,356.48,359.04,25195.5,0
+SMSI.US,D,20060515,000000,359.04,386.24,347.2,365.44,27050.875,0
+SMSI.US,D,20060516,000000,370.88,382.08,364.8,370.56,13884.125,0
+SMSI.US,D,20060517,000000,399.04,402.56,384,389.44,64687.875,0
+SMSI.US,D,20060518,000000,398.08,421.76,396.8,404.8,40987.875,0
+SMSI.US,D,20060519,000000,412.8,414.08,376,390.4,34866.375,0
+SMSI.US,D,20060522,000000,386.56,387.2,368,381.76,18538.75,0
+SMSI.US,D,20060523,000000,382.4,411.2,382.4,396.48,18980.5,0
+SMSI.US,D,20060524,000000,396.48,408,383.04,406.72,13699.25,0
+SMSI.US,D,20060525,000000,415.36,434.56,412.8,432.32,21079.375,0
+SMSI.US,D,20060526,000000,436.8,451.2,431.68,440.32,23042.625,0
+SMSI.US,D,20060530,000000,440.32,440.32,420.16,432.32,19873,0
+SMSI.US,D,20060531,000000,434.88,438.08,431.36,435.2,17475.875,0
+SMSI.US,D,20060601,000000,431.68,479.68,430.08,470.08,43947.25,0
+SMSI.US,D,20060602,000000,480,480,440.64,455.68,33072.875,0
+SMSI.US,D,20060605,000000,473.92,512.32,471.04,494.4,66033.375,0
+SMSI.US,D,20060606,000000,499.52,502.08,457.6,485.44,34519.875,0
+SMSI.US,D,20060607,000000,485.44,511.68,474.56,498.56,27352.5,0
+SMSI.US,D,20060608,000000,495.68,498.56,455.68,482.88,34365.75,0
+SMSI.US,D,20060609,000000,488,509.76,466.88,477.76,36766,0
+SMSI.US,D,20060612,000000,481.92,488,446.72,448.32,37191.375,0
+SMSI.US,D,20060613,000000,443.84,453.12,411.52,425.28,65183,0
+SMSI.US,D,20060614,000000,426.88,455.04,425.28,444.16,40439.375,0
+SMSI.US,D,20060615,000000,456,468.8,452.48,459.2,26287.25,0
+SMSI.US,D,20060616,000000,459.2,479.04,448,473.6,18760.375,0
+SMSI.US,D,20060619,000000,479.68,495.68,477.76,487.36,24634,0
+SMSI.US,D,20060620,000000,488,492.48,460.16,472,20346.25,0
+SMSI.US,D,20060621,000000,470.4,486.08,457.92,479.04,18458,0
+SMSI.US,D,20060622,000000,477.44,483.2,471.04,478.4,9792.875,0
+SMSI.US,D,20060623,000000,477.44,500.8,476.8,492.8,29479.875,0
+SMSI.US,D,20060626,000000,500.16,500.16,480,485.12,20610.625,0
+SMSI.US,D,20060627,000000,487.04,491.2,467.2,470.4,17811.375,0
+SMSI.US,D,20060628,000000,471.68,477.76,455.68,474.24,17513.25,0
+SMSI.US,D,20060629,000000,483.2,497.6,477.12,496.96,26768,0
+SMSI.US,D,20060630,000000,508.8,528,504.64,512.64,127617.75,0
+SMSI.US,D,20060703,000000,520.32,534.4,515.2,530.88,16491.75,0
+SMSI.US,D,20060705,000000,530.88,530.88,499.2,505.92,33800.625,0
+SMSI.US,D,20060706,000000,511.04,519.36,489.92,495.68,20495.625,0
+SMSI.US,D,20060707,000000,493.44,494.72,460.48,467.2,49046.375,0
+SMSI.US,D,20060710,000000,476.8,485.76,458.88,463.68,22758.75,0
+SMSI.US,D,20060711,000000,464.96,465.92,433.6,454.08,35129.125,0
+SMSI.US,D,20060712,000000,452.8,477.44,451.2,464,26701.5,0
+SMSI.US,D,20060713,000000,464,467.2,441.92,449.92,34760.875,0
+SMSI.US,D,20060714,000000,448.64,452.16,385.6,394.24,55363.75,0
+SMSI.US,D,20060717,000000,392,421.12,392,406.4,27800.625,0
+SMSI.US,D,20060718,000000,410.24,422.08,394.56,406.4,20584.25,0
+SMSI.US,D,20060719,000000,405.12,438.4,404.48,429.44,20069,0
+SMSI.US,D,20060720,000000,435.84,440.64,420.16,421.76,16286.5,0
+SMSI.US,D,20060721,000000,423.36,428.16,406.4,413.12,15557.75,0
+SMSI.US,D,20060724,000000,417.6,454.4,417.6,447.04,22799.5,0
+SMSI.US,D,20060725,000000,452.8,480,451.52,479.68,24705.375,0
+SMSI.US,D,20060726,000000,486.08,490.88,443.84,456.64,34982,0
+SMSI.US,D,20060727,000000,425.6,425.6,374.4,401.28,87535.5,0
+SMSI.US,D,20060728,000000,393.6,411.52,389.12,402.56,18836.875,0
+SMSI.US,D,20060731,000000,400.32,415.36,392.96,408.32,17667.625,0
+SMSI.US,D,20060801,000000,402.88,408,378.24,381.44,25402.75,0
+SMSI.US,D,20060802,000000,382.72,393.92,335.36,360.64,67403.25,0
+SMSI.US,D,20060803,000000,358.4,360.64,338.56,352.32,32601,0
+SMSI.US,D,20060804,000000,361.28,367.04,339.52,343.36,22211.75,0
+SMSI.US,D,20060807,000000,340.48,344.32,323.2,330.88,31374.875,0
+SMSI.US,D,20060808,000000,330.56,353.28,326.4,343.36,30042.5,0
+SMSI.US,D,20060809,000000,343.36,353.6,324.16,325.12,17539.125,0
+SMSI.US,D,20060810,000000,322.56,324.48,297.6,303.68,60449.625,0
+SMSI.US,D,20060811,000000,302.08,302.08,288.32,288.96,36998.625,0
+SMSI.US,D,20060814,000000,292.48,304.32,289.6,296.96,26761,0
+SMSI.US,D,20060815,000000,303.04,317.76,297.6,313.92,23848.375,0
+SMSI.US,D,20060816,000000,318.08,354.88,316.48,350.4,42274.375,0
+SMSI.US,D,20060817,000000,355.2,376.96,339.84,369.28,47094.75,0
+SMSI.US,D,20060818,000000,367.04,376,347.2,371.52,29436.125,0
+SMSI.US,D,20060821,000000,368,398.08,361.28,392.32,42909.125,0
+SMSI.US,D,20060822,000000,394.24,408,385.6,400.32,36958.125,0
+SMSI.US,D,20060823,000000,395.84,404.8,368.96,374.08,35827,0
+SMSI.US,D,20060824,000000,376.96,384.64,364.16,378.56,19744,0
+SMSI.US,D,20060825,000000,380.16,398.4,370.24,381.76,13501,0
+SMSI.US,D,20060828,000000,384,398.4,381.76,393.92,34249.25,0
+SMSI.US,D,20060829,000000,396.8,406.4,382.08,398.72,25794.625,0
+SMSI.US,D,20060830,000000,412.16,432,397.12,431.04,44090,0
+SMSI.US,D,20060831,000000,429.12,432,411.2,430.72,28803.875,0
+SMSI.US,D,20060901,000000,431.36,435.52,419.84,421.12,20144.375,0
+SMSI.US,D,20060905,000000,422.4,439.04,411.2,430.72,16045.125,0
+SMSI.US,D,20060906,000000,426.56,448,424,436.16,22144.375,0
+SMSI.US,D,20060907,000000,435.2,445.44,428.48,438.08,17887,0
+SMSI.US,D,20060908,000000,437.76,453.76,432,439.04,28109.875,0
+SMSI.US,D,20060911,000000,434.88,438.08,410.88,423.36,30664.25,0
+SMSI.US,D,20060912,000000,420.8,437.44,420.8,437.44,17908.875,0
+SMSI.US,D,20060913,000000,438.4,438.4,419.2,426.88,23284.5,0
+SMSI.US,D,20060914,000000,429.44,437.44,418.56,423.36,17881.375,0
+SMSI.US,D,20060915,000000,423.04,427.84,407.68,409.28,26781.5,0
+SMSI.US,D,20060918,000000,408,425.28,406.08,417.28,17452.875,0
+SMSI.US,D,20060919,000000,409.6,417.28,384.32,415.68,41781.375,0
+SMSI.US,D,20060920,000000,416.96,436.8,416.96,436.16,28415,0
+SMSI.US,D,20060921,000000,438.72,459.2,438.72,451.52,36705.75,0
+SMSI.US,D,20060922,000000,457.92,457.92,439.04,451.2,17634.75,0
+SMSI.US,D,20060925,000000,454.4,457.28,434.24,451.84,20825.875,0
+SMSI.US,D,20060926,000000,453.44,454.72,440,452.8,18213.875,0
+SMSI.US,D,20060927,000000,448.96,454.4,441.6,453.44,12543.375,0
+SMSI.US,D,20060928,000000,454.72,476.48,450.88,462.72,28926.625,0
+SMSI.US,D,20060929,000000,462.72,472.64,459.52,460.16,15452.75,0
+SMSI.US,D,20061002,000000,456.96,468.48,434.56,465.6,18675.5,0
+SMSI.US,D,20061003,000000,461.76,462.08,438.72,440.96,23310,0
+SMSI.US,D,20061004,000000,436.8,472,427.2,471.36,30473.25,0
+SMSI.US,D,20061005,000000,472.96,488.96,457.6,487.36,26250.25,0
+SMSI.US,D,20061006,000000,487.04,488,477.76,481.28,10769,0
+SMSI.US,D,20061009,000000,478.4,507.52,477.12,502.4,24078,0
+SMSI.US,D,20061010,000000,512,546.56,510.4,545.28,63275.375,0
+SMSI.US,D,20061011,000000,547.2,552.64,518.4,521.6,39739.125,0
+SMSI.US,D,20061012,000000,531.2,543.68,522.56,542.08,22530.875,0
+SMSI.US,D,20061013,000000,540.8,540.8,523.52,528.32,23021.625,0
+SMSI.US,D,20061016,000000,533.12,559.36,523.52,547.84,24151.625,0
+SMSI.US,D,20061017,000000,544.96,544.96,528,536,22954.5,0
+SMSI.US,D,20061018,000000,542.08,550.72,530.56,533.12,18842.875,0
+SMSI.US,D,20061019,000000,533.44,533.76,493.12,516.16,59179.625,0
+SMSI.US,D,20061020,000000,519.04,527.68,507.52,523.84,14321,0
+SMSI.US,D,20061023,000000,527.36,534.4,514.88,531.52,17308.75,0
+SMSI.US,D,20061024,000000,528.96,533.76,521.6,530.88,13909.375,0
+SMSI.US,D,20061025,000000,532.8,541.76,525.76,529.92,12479,0
+SMSI.US,D,20061026,000000,531.52,552.32,528,551.68,25997.875,0
+SMSI.US,D,20061027,000000,553.28,553.6,536,540.48,28947.625,0
+SMSI.US,D,20061030,000000,554.24,595.2,544,592.64,83836.125,0
+SMSI.US,D,20061031,000000,601.28,608.32,521.92,544.32,81158.125,0
+SMSI.US,D,20061101,000000,573.44,575.68,514.24,514.24,90540.375,0
+SMSI.US,D,20061102,000000,485.44,521.92,465.6,513.92,86338.375,0
+SMSI.US,D,20061103,000000,514.24,516.8,488,504,39342.5,0
+SMSI.US,D,20061106,000000,504,511.68,494.08,497.28,26831,0
+SMSI.US,D,20061107,000000,496.32,515.52,494.4,509.76,21978.875,0
+SMSI.US,D,20061108,000000,504.64,511.36,496.96,507.52,15730.25,0
+SMSI.US,D,20061109,000000,512,527.68,508.8,512,23597.625,0
+SMSI.US,D,20061110,000000,510.72,520.64,505.6,516.16,11023.375,0
+SMSI.US,D,20061113,000000,518.08,524.16,507.52,511.04,18341.125,0
+SMSI.US,D,20061114,000000,510.72,516.8,505.92,513.28,14064.875,0
+SMSI.US,D,20061115,000000,513.28,545.92,507.2,539.2,37591.625,0
+SMSI.US,D,20061116,000000,544,548.48,534.08,542.4,17002.625,0
+SMSI.US,D,20061117,000000,540.16,544,534.4,542.4,10459.375,0
+SMSI.US,D,20061120,000000,539.2,544.64,525.76,542.08,17772.5,0
+SMSI.US,D,20061121,000000,544,548.8,524.48,527.04,16107.25,0
+SMSI.US,D,20061122,000000,526.08,538.56,517.12,530.24,16472.25,0
+SMSI.US,D,20061124,000000,526.4,536,525.12,533.12,4749.125,0
+SMSI.US,D,20061127,000000,535.68,536.64,494.08,500.48,33338.75,0
+SMSI.US,D,20061128,000000,494.72,511.68,479.04,505.28,24785.625,0
+SMSI.US,D,20061129,000000,510.72,512,504.96,508.16,10362.25,0
+SMSI.US,D,20061130,000000,505.28,512.64,504,511.36,10881.875,0
+SMSI.US,D,20061201,000000,491.2,509.12,490.56,506.56,26869.25,0
+SMSI.US,D,20061204,000000,506.56,526.4,501.44,522.24,19029.125,0
+SMSI.US,D,20061205,000000,523.84,542.4,522.24,530.56,15655.25,0
+SMSI.US,D,20061206,000000,532.8,544,531.84,534.72,11955.375,0
+SMSI.US,D,20061207,000000,534.72,539.2,517.12,518.72,9383,0
+SMSI.US,D,20061208,000000,518.4,527.68,508.8,510.4,8080.5,0
+SMSI.US,D,20061211,000000,505.92,518.4,497.6,499.84,17357.875,0
+SMSI.US,D,20061212,000000,502.08,528,494.08,497.92,21896.5,0
+SMSI.US,D,20061213,000000,500.8,501.76,485.12,489.6,17457.125,0
+SMSI.US,D,20061214,000000,471.68,473.28,456,465.6,113855.125,0
+SMSI.US,D,20061215,000000,466.24,468.48,442.24,449.28,41576.375,0
+SMSI.US,D,20061218,000000,452.8,464.32,451.2,455.68,29481.375,0
+SMSI.US,D,20061219,000000,454.72,463.36,451.2,461.44,19114.875,0
+SMSI.US,D,20061220,000000,456,468.8,455.36,468.48,29120.75,0
+SMSI.US,D,20061221,000000,467.84,469.76,452.8,453.76,14114.25,0
+SMSI.US,D,20061222,000000,452.48,457.6,443.2,445.76,11312.5,0
+SMSI.US,D,20061226,000000,453.76,455.68,448,451.2,12579,0
+SMSI.US,D,20061227,000000,450.56,460.8,450.56,460.8,9849.375,0
+SMSI.US,D,20061228,000000,460.48,460.48,449.6,452.48,9520.625,0
+SMSI.US,D,20061229,000000,450.56,462.4,450.56,454.08,19444.375,0
+SMSI.US,D,20070103,000000,458.24,459.52,404.48,422.4,42601.25,0
+SMSI.US,D,20070104,000000,425.28,447.36,413.12,445.12,28748.375,0
+SMSI.US,D,20070105,000000,442.24,444.16,430.4,432.32,15765.5,0
+SMSI.US,D,20070108,000000,434.56,458.24,429.76,456.64,25603.375,0
+SMSI.US,D,20070109,000000,460.48,470.4,449.6,467.52,62066.875,0
+SMSI.US,D,20070110,000000,466.88,467.52,459.2,466.88,16553.375,0
+SMSI.US,D,20070111,000000,467.84,480,466.24,479.36,21002.125,0
+SMSI.US,D,20070112,000000,478.4,480.32,473.28,476.8,15474.625,0
+SMSI.US,D,20070116,000000,477.12,479.04,467.2,472.96,15659.375,0
+SMSI.US,D,20070117,000000,473.28,473.28,456.96,462.08,16691.75,0
+SMSI.US,D,20070118,000000,457.92,459.2,432.32,434.88,27702.75,0
+SMSI.US,D,20070119,000000,432.96,441.6,432.64,440.64,9962.625,0
+SMSI.US,D,20070122,000000,439.36,440,417.6,431.04,14699.375,0
+SMSI.US,D,20070123,000000,431.68,432,417.6,422.72,17870.875,0
+SMSI.US,D,20070124,000000,425.6,437.12,419.84,434.56,11575.5,0
+SMSI.US,D,20070125,000000,436.16,451.52,427.2,430.4,13662.5,0
+SMSI.US,D,20070126,000000,431.36,437.76,423.68,427.52,8924.5,0
+SMSI.US,D,20070129,000000,426.56,444.16,426.56,443.52,14410.625,0
+SMSI.US,D,20070130,000000,443.84,443.84,429.76,432,11119.625,0
+SMSI.US,D,20070131,000000,432.96,439.04,427.2,436.48,20153,0
+SMSI.US,D,20070201,000000,443.2,443.2,421.12,432.96,20698.75,0
+SMSI.US,D,20070202,000000,426.24,442.88,425.6,430.4,13939.875,0
+SMSI.US,D,20070205,000000,426.24,436.8,425.92,433.92,17002.875,0
+SMSI.US,D,20070206,000000,435.2,438.4,426.88,428.8,20081,0
+SMSI.US,D,20070207,000000,432.64,438.08,425.28,427.84,17359.625,0
+SMSI.US,D,20070208,000000,425.6,430.4,424.32,429.44,15279,0
+SMSI.US,D,20070209,000000,428.8,430.4,412.8,417.28,17083.25,0
+SMSI.US,D,20070212,000000,419.52,419.52,388.16,393.92,27420.875,0
+SMSI.US,D,20070213,000000,399.04,407.36,394.24,400.96,17568.75,0
+SMSI.US,D,20070214,000000,405.76,420.48,402.88,411.2,16343.75,0
+SMSI.US,D,20070215,000000,409.28,412.48,401.6,403.52,9155.375,0
+SMSI.US,D,20070216,000000,401.6,403.2,395.84,401.6,6400.875,0
+SMSI.US,D,20070220,000000,399.36,419.2,393.6,416.64,13728,0
+SMSI.US,D,20070221,000000,412.48,413.44,405.12,411.2,9292.375,0
+SMSI.US,D,20070222,000000,413.44,427.2,412.8,426.56,15633.625,0
+SMSI.US,D,20070223,000000,427.52,427.52,409.6,413.12,16345.5,0
+SMSI.US,D,20070226,000000,416,435.2,409.6,427.84,30773.875,0
+SMSI.US,D,20070227,000000,420.8,429.44,408,415.36,23938,0
+SMSI.US,D,20070228,000000,416.32,436.48,416.32,431.68,53192.125,0
+SMSI.US,D,20070301,000000,441.92,505.6,429.12,487.68,150191.125,0
+SMSI.US,D,20070302,000000,485.76,512,480,484.16,77042.5,0
+SMSI.US,D,20070305,000000,477.76,505.28,467.2,484.8,42896.25,0
+SMSI.US,D,20070306,000000,492.16,508.48,492.16,508.16,36485.625,0
+SMSI.US,D,20070307,000000,509.12,551.68,508.8,548.8,69413.5,0
+SMSI.US,D,20070308,000000,576,581.44,558.4,569.28,82570.625,0
+SMSI.US,D,20070309,000000,571.2,572.8,534.4,547.84,80443.375,0
+SMSI.US,D,20070312,000000,550.08,562.24,544.64,554.24,33770.375,0
+SMSI.US,D,20070313,000000,553.28,553.92,529.92,531.2,28248.125,0
+SMSI.US,D,20070314,000000,528.32,529.6,494.72,506.24,78084.125,0
+SMSI.US,D,20070315,000000,511.04,516.8,501.44,504.96,29917.25,0
+SMSI.US,D,20070316,000000,507.2,510.4,500.48,503.36,19310.625,0
+SMSI.US,D,20070319,000000,514.88,515.2,498.56,501.76,24131.625,0
+SMSI.US,D,20070320,000000,504.32,524.48,502.4,519.36,19672.5,0
+SMSI.US,D,20070321,000000,521.6,526.4,508.8,519.36,17768.125,0
+SMSI.US,D,20070322,000000,526.08,527.04,517.44,521.6,8754.875,0
+SMSI.US,D,20070323,000000,516.48,521.92,510.4,516.8,14224.125,0
+SMSI.US,D,20070326,000000,519.04,583.68,506.24,581.12,119386.125,0
+SMSI.US,D,20070327,000000,600.32,631.36,576.64,618.24,132742.25,0
+SMSI.US,D,20070328,000000,622.72,641.28,605.76,614.08,88583.875,0
+SMSI.US,D,20070329,000000,624,632,601.28,611.2,40712,0
+SMSI.US,D,20070330,000000,607.36,608,588.8,596.16,30117.125,0
+SMSI.US,D,20070402,000000,601.28,623.36,600.64,618.56,43248.5,0
+SMSI.US,D,20070403,000000,631.68,631.68,596.48,599.68,43044.625,0
+SMSI.US,D,20070404,000000,600.32,614.08,596.8,605.44,28580.5,0
+SMSI.US,D,20070405,000000,612.8,612.8,594.24,599.68,30326.375,0
+SMSI.US,D,20070409,000000,613.44,624,606.08,621.76,27406.25,0
+SMSI.US,D,20070410,000000,623.68,630.4,616,630.08,22282.625,0
+SMSI.US,D,20070411,000000,631.68,631.68,608.96,613.76,26239.625,0
+SMSI.US,D,20070412,000000,609.92,618.88,598.72,616.32,26247.75,0
+SMSI.US,D,20070413,000000,616,616,602.56,612.48,11450,0
+SMSI.US,D,20070416,000000,616.96,626.88,614.08,619.2,18302.125,0
+SMSI.US,D,20070417,000000,622.4,678.4,617.28,660.8,80992.625,0
+SMSI.US,D,20070418,000000,660.48,660.8,630.4,631.36,36712.25,0
+SMSI.US,D,20070419,000000,585.6,585.6,515.84,523.52,249226.875,0
+SMSI.US,D,20070420,000000,535.04,537.28,505.28,518.4,72699.125,0
+SMSI.US,D,20070423,000000,522.56,523.52,496.64,513.28,45500.875,0
+SMSI.US,D,20070424,000000,517.76,524.8,505.6,516.48,32181.375,0
+SMSI.US,D,20070425,000000,518.72,521.6,507.52,514.88,24559.625,0
+SMSI.US,D,20070426,000000,515.84,520,506.24,510.08,23811.875,0
+SMSI.US,D,20070427,000000,509.12,526.08,508.16,521.92,24020.625,0
+SMSI.US,D,20070430,000000,522.24,525.12,506.56,508.48,34791.75,0
+SMSI.US,D,20070501,000000,508.8,511.68,484.8,506.56,35672,0
+SMSI.US,D,20070502,000000,506.56,539.52,505.92,532.16,79089.5,0
+SMSI.US,D,20070503,000000,480,528,452.16,519.04,203808.375,0
+SMSI.US,D,20070504,000000,522.56,552,515.84,548.8,67022.375,0
+SMSI.US,D,20070507,000000,547.52,549.44,520.64,525.12,38099,0
+SMSI.US,D,20070508,000000,524.8,524.8,502.72,513.6,30781,0
+SMSI.US,D,20070509,000000,508.8,524.16,504,516.16,22154.875,0
+SMSI.US,D,20070510,000000,513.6,513.6,492.8,492.8,24972.625,0
+SMSI.US,D,20070511,000000,494.72,504.32,493.12,503.36,19959.375,0
+SMSI.US,D,20070514,000000,503.36,504,487.36,489.6,25203.5,0
+SMSI.US,D,20070515,000000,489.6,495.36,478.08,480,32148.5,0
+SMSI.US,D,20070516,000000,490.24,490.88,472.96,484.8,19188.5,0
+SMSI.US,D,20070517,000000,482.56,483.2,472.64,474.24,19772.75,0
+SMSI.US,D,20070518,000000,473.92,487.04,472.96,485.12,26567.625,0
+SMSI.US,D,20070521,000000,483.2,506.88,480,504.64,28755,0
+SMSI.US,D,20070522,000000,509.12,510.4,496.64,503.68,25189.125,0
+SMSI.US,D,20070523,000000,506.56,518.08,493.76,496.64,20404.125,0
+SMSI.US,D,20070524,000000,496,499.2,473.28,475.2,29411.125,0
+SMSI.US,D,20070525,000000,480,480.32,468.48,476.16,27661.125,0
+SMSI.US,D,20070529,000000,480,492.48,479.36,491.52,22785.875,0
+SMSI.US,D,20070530,000000,484.8,513.28,482.24,508.16,33409.875,0
+SMSI.US,D,20070531,000000,509.44,529.6,496.64,503.36,48508.625,0
+SMSI.US,D,20070601,000000,506.24,511.04,485.76,489.28,27813.375,0
+SMSI.US,D,20070604,000000,485.44,489.6,477.12,484.8,27639,0
+SMSI.US,D,20070605,000000,482.56,487.04,478.72,483.52,20828.75,0
+SMSI.US,D,20070606,000000,480.64,481.92,453.44,454.4,50359.375,0
+SMSI.US,D,20070607,000000,448.64,449.92,411.84,417.28,95060.125,0
+SMSI.US,D,20070608,000000,416.64,432,416,423.36,47137.5,0
+SMSI.US,D,20070611,000000,424.64,425.6,411.2,414.72,44384.75,0
+SMSI.US,D,20070612,000000,411.52,416.64,400.64,410.24,45871.125,0
+SMSI.US,D,20070613,000000,409.6,414.08,399.04,413.12,46644.625,0
+SMSI.US,D,20070614,000000,410.88,420.16,405.44,408.32,27463.75,0
+SMSI.US,D,20070615,000000,411.52,415.36,395.84,398.72,44337.875,0
+SMSI.US,D,20070618,000000,397.76,401.92,381.12,389.12,69690.625,0
+SMSI.US,D,20070619,000000,387.52,394.56,383.04,392.64,44765.5,0
+SMSI.US,D,20070620,000000,394.56,402.24,387.52,388.48,33335.5,0
+SMSI.US,D,20070621,000000,390.08,404.48,383.04,403.2,54163.375,0
+SMSI.US,D,20070622,000000,433.28,478.08,432,468.8,193358,0
+SMSI.US,D,20070625,000000,493.44,501.12,483.84,493.12,99325.5,0
+SMSI.US,D,20070626,000000,504.96,505.6,483.2,489.28,70145.625,0
+SMSI.US,D,20070627,000000,488,493.76,475.52,491.84,41375,0
+SMSI.US,D,20070628,000000,491.52,509.76,483.84,494.4,48871.625,0
+SMSI.US,D,20070629,000000,496.96,498.88,479.68,481.92,35504.375,0
+SMSI.US,D,20070702,000000,487.36,496.96,480,490.24,24780.375,0
+SMSI.US,D,20070703,000000,491.52,495.04,486.4,488.32,10492.25,0
+SMSI.US,D,20070705,000000,488,512,487.68,496,40688.625,0
+SMSI.US,D,20070706,000000,496.96,504.96,495.04,501.44,19582.75,0
+SMSI.US,D,20070709,000000,504,506.56,494.4,503.68,22718,0
+SMSI.US,D,20070710,000000,491.2,537.6,491.2,529.6,67371.25,0
+SMSI.US,D,20070711,000000,529.92,555.2,522.88,553.92,49458.5,0
+SMSI.US,D,20070712,000000,566.08,571.2,546.56,551.04,39665.875,0
+SMSI.US,D,20070713,000000,551.36,554.88,534.08,538.88,27411.625,0
+SMSI.US,D,20070716,000000,536,546.88,526.4,528.96,18889,0
+SMSI.US,D,20070717,000000,528.64,530.88,515.52,527.68,39256,0
+SMSI.US,D,20070718,000000,523.52,535.36,515.2,530.88,22878.5,0
+SMSI.US,D,20070719,000000,535.36,540.16,520,529.92,28640.25,0
+SMSI.US,D,20070720,000000,528.64,530.88,520,525.12,18202.75,0
+SMSI.US,D,20070723,000000,528.64,528.64,507.52,508.48,21595,0
+SMSI.US,D,20070724,000000,504,504.64,481.28,483.84,29183,0
+SMSI.US,D,20070725,000000,490.88,496,474.24,486.08,24571.25,0
+SMSI.US,D,20070726,000000,475.52,485.44,458.24,471.04,28321.625,0
+SMSI.US,D,20070727,000000,467.52,471.68,444.16,446.72,33101.75,0
+SMSI.US,D,20070730,000000,448.32,449.92,435.52,447.36,29699.625,0
+SMSI.US,D,20070731,000000,457.92,459.52,436.8,436.8,20486.375,0
+SMSI.US,D,20070801,000000,444.48,446.72,424.64,439.68,41904.125,0
+SMSI.US,D,20070802,000000,490.88,514.24,473.92,508.16,89839.375,0
+SMSI.US,D,20070803,000000,512.96,512.96,476.16,476.8,38821.25,0
+SMSI.US,D,20070806,000000,479.04,488,454.08,481.28,36225.75,0
+SMSI.US,D,20070807,000000,478.08,526.4,478.08,517.44,50144.5,0
+SMSI.US,D,20070808,000000,518.08,575.36,518.08,563.52,88851.375,0
+SMSI.US,D,20070809,000000,541.12,595.2,528,588.8,87607.75,0
+SMSI.US,D,20070810,000000,576,594.88,564.16,584.96,48766,0
+SMSI.US,D,20070813,000000,588.8,592,512.96,515.84,57603.625,0
+SMSI.US,D,20070814,000000,518.72,534.4,472,481.92,58379.5,0
+SMSI.US,D,20070815,000000,480.64,501.12,444.8,451.2,62527.75,0
+SMSI.US,D,20070816,000000,442.88,477.44,432.32,475.52,45562.75,0
+SMSI.US,D,20070817,000000,497.92,499.2,467.52,479.68,28726.5,0
+SMSI.US,D,20070820,000000,480.96,486.4,457.6,463.04,21467.25,0
+SMSI.US,D,20070821,000000,459.2,476.8,453.44,472,20098.5,0
+SMSI.US,D,20070822,000000,476.8,476.8,443.2,447.36,64922.625,0
+SMSI.US,D,20070823,000000,458.56,465.92,441.28,459.2,34650.75,0
+SMSI.US,D,20070824,000000,456.32,464.32,452.8,461.76,16086.75,0
+SMSI.US,D,20070827,000000,460.8,474.88,457.6,466.24,18068.875,0
+SMSI.US,D,20070828,000000,464,466.24,452.8,454.08,11785,0
+SMSI.US,D,20070829,000000,458.24,466.88,451.84,463.68,11276.375,0
+SMSI.US,D,20070830,000000,458.24,518.4,457.6,509.44,53389.25,0
+SMSI.US,D,20070831,000000,531.2,536,522.56,527.68,41767.25,0
+SMSI.US,D,20070904,000000,536,558.08,536,553.92,104496.25,0
+SMSI.US,D,20070905,000000,544,545.92,532.8,537.6,34309.75,0
+SMSI.US,D,20070906,000000,537.28,539.84,520.64,520.96,19807,0
+SMSI.US,D,20070907,000000,509.44,512.64,491.2,496.64,31059.75,0
+SMSI.US,D,20070910,000000,497.92,528,478.4,489.28,20643.25,0
+SMSI.US,D,20070911,000000,496.96,532.8,492.8,524.48,29128.25,0
+SMSI.US,D,20070912,000000,528,547.2,528,532.48,30339.125,0
+SMSI.US,D,20070913,000000,539.52,552,536.64,548.16,28651.375,0
+SMSI.US,D,20070914,000000,540.48,542.72,524.16,539.52,21395.375,0
+SMSI.US,D,20070917,000000,537.6,546.88,529.6,532.48,21949.25,0
+SMSI.US,D,20070918,000000,537.6,551.04,526.4,545.28,30501.5,0
+SMSI.US,D,20070919,000000,552,559.68,537.92,540.8,24162.5,0
+SMSI.US,D,20070920,000000,541.12,542.72,528.32,535.68,12191.75,0
+SMSI.US,D,20070921,000000,539.84,539.84,532.48,534.4,13014.875,0
+SMSI.US,D,20070924,000000,536,536,507.2,518.4,27372.625,0
+SMSI.US,D,20070925,000000,514.24,515.2,504.32,508.8,20936.25,0
+SMSI.US,D,20070926,000000,510.08,516.8,497.28,501.12,28352.125,0
+SMSI.US,D,20070927,000000,502.08,508.16,489.6,495.68,23933.875,0
+SMSI.US,D,20070928,000000,496,520.96,486.4,513.92,27895.25,0
+SMSI.US,D,20071001,000000,513.6,542.4,509.44,534.4,33289.875,0
+SMSI.US,D,20071002,000000,532.48,538.88,520.96,522.88,16170.375,0
+SMSI.US,D,20071003,000000,517.76,530.88,508.8,516.16,21868.375,0
+SMSI.US,D,20071004,000000,518.4,525.76,512.64,518.4,9646.625,0
+SMSI.US,D,20071005,000000,520.32,527.36,518.08,523.2,10883.25,0
+SMSI.US,D,20071008,000000,521.92,540.8,521.92,533.12,15421.375,0
+SMSI.US,D,20071009,000000,535.68,539.84,525.12,532.48,11201.625,0
+SMSI.US,D,20071010,000000,530.56,532.8,514.88,516.8,15893,0
+SMSI.US,D,20071011,000000,519.04,523.84,480.96,483.84,53725.625,0
+SMSI.US,D,20071012,000000,487.36,494.08,467.84,480,29959.5,0
+SMSI.US,D,20071015,000000,480,480.64,452.8,460.8,30803.375,0
+SMSI.US,D,20071016,000000,460.48,488.32,458.88,478.4,22337.75,0
+SMSI.US,D,20071017,000000,484.16,491.84,468.16,479.68,16440.875,0
+SMSI.US,D,20071018,000000,477.76,478.72,472,478.4,12515.875,0
+SMSI.US,D,20071019,000000,478.4,478.4,464,464.64,20593.125,0
+SMSI.US,D,20071022,000000,460.8,478.4,454.72,468.16,25577.375,0
+SMSI.US,D,20071023,000000,477.44,492.16,473.6,490.24,20093.375,0
+SMSI.US,D,20071024,000000,483.2,492.8,467.2,491.2,20551.75,0
+SMSI.US,D,20071025,000000,491.52,492.8,473.92,479.04,12512.625,0
+SMSI.US,D,20071026,000000,485.76,500.8,485.76,493.76,11337,0
+SMSI.US,D,20071029,000000,495.36,532.8,495.36,510.08,23581.5,0
+SMSI.US,D,20071030,000000,508.48,514.56,497.28,502.72,13899.625,0
+SMSI.US,D,20071031,000000,501.76,506.24,477.44,493.12,56668.25,0
+SMSI.US,D,20071101,000000,380.16,380.8,340.8,344,238989.375,0
+SMSI.US,D,20071102,000000,347.52,355.52,324.48,324.8,72929.5,0
+SMSI.US,D,20071105,000000,317.76,323.2,301.76,307.2,77716.625,0
+SMSI.US,D,20071106,000000,312.32,338.56,307.52,336.32,56007.375,0
+SMSI.US,D,20071107,000000,329.92,335.04,312.32,312.64,38789.25,0
+SMSI.US,D,20071108,000000,315.84,319.04,299.2,313.28,40734.5,0
+SMSI.US,D,20071109,000000,308.48,311.04,297.6,300.48,27967.25,0
+SMSI.US,D,20071112,000000,299.52,302.08,266.24,275.84,57846.625,0
+SMSI.US,D,20071113,000000,284.48,290.88,281.28,285.44,69717.5,0
+SMSI.US,D,20071114,000000,287.04,302.4,284.48,287.04,41588,0
+SMSI.US,D,20071115,000000,285.76,296.32,275.2,284.16,26116.875,0
+SMSI.US,D,20071116,000000,286.4,288,273.6,280.64,24102.375,0
+SMSI.US,D,20071119,000000,278.08,278.08,269.44,271.36,27031,0
+SMSI.US,D,20071120,000000,276.8,277.44,264.32,277.44,34476.5,0
+SMSI.US,D,20071121,000000,273.6,275.2,263.04,265.28,22745.25,0
+SMSI.US,D,20071123,000000,268.8,269.76,260.48,262.4,8020.875,0
+SMSI.US,D,20071126,000000,263.68,270.4,262.4,267.84,20147.625,0
+SMSI.US,D,20071127,000000,269.12,273.28,248.96,250.24,37181.75,0
+SMSI.US,D,20071128,000000,255.04,255.36,236.8,245.12,51562.625,0
+SMSI.US,D,20071129,000000,243.2,250.56,243.2,247.68,33683.375,0
+SMSI.US,D,20071130,000000,253.12,258.56,250.24,256.32,28487.625,0
+SMSI.US,D,20071203,000000,257.92,260.48,238.08,239.04,20958.875,0
+SMSI.US,D,20071204,000000,239.36,244.48,235.52,236.16,17243.5,0
+SMSI.US,D,20071205,000000,241.28,247.04,236.8,240.32,17596.625,0
+SMSI.US,D,20071206,000000,239.68,255.36,239.04,252.16,19722.875,0
+SMSI.US,D,20071207,000000,254.72,256,241.92,249.6,18803.75,0
+SMSI.US,D,20071210,000000,251.2,251.84,244.8,246.72,23417.625,0
+SMSI.US,D,20071211,000000,272.96,308.16,272,277.44,98492.5,0
+SMSI.US,D,20071212,000000,288,303.04,264,277.44,49969.25,0
+SMSI.US,D,20071213,000000,271.36,276.8,260.16,266.88,24359.125,0
+SMSI.US,D,20071214,000000,264,272.32,252.8,256,27116,0
+SMSI.US,D,20071217,000000,258.88,259.2,249.6,249.6,17020.75,0
+SMSI.US,D,20071218,000000,253.44,255.68,234.24,245.44,23804.75,0
+SMSI.US,D,20071219,000000,245.44,248.64,240.32,242.88,19037.375,0
+SMSI.US,D,20071220,000000,246.08,248.32,237.44,243.2,19613.25,0
+SMSI.US,D,20071221,000000,247.68,263.36,245.44,263.36,57212.5,0
+SMSI.US,D,20071224,000000,257.6,264.32,248,256,11232.375,0
+SMSI.US,D,20071226,000000,254.08,288,254.08,285.76,44113.25,0
+SMSI.US,D,20071227,000000,284.48,285.12,267.2,268.16,32629,0
+SMSI.US,D,20071228,000000,272.64,278.72,267.2,270.08,17895.125,0
+SMSI.US,D,20071231,000000,270.08,281.6,268.8,271.04,21203.625,0
+SMSI.US,D,20080102,000000,272,277.76,264.32,268.48,16931.625,0
+SMSI.US,D,20080103,000000,268.8,273.6,263.36,263.36,10941.75,0
+SMSI.US,D,20080104,000000,262.4,264.32,245.12,246.08,26188.875,0
+SMSI.US,D,20080107,000000,252.8,256.64,230.4,234.88,33319.5,0
+SMSI.US,D,20080108,000000,235.84,249.92,233.6,235.2,22796.5,0
+SMSI.US,D,20080109,000000,235.84,241.92,218.56,228.48,39358.5,0
+SMSI.US,D,20080110,000000,225.28,229.12,216.32,225.92,32634.75,0
+SMSI.US,D,20080111,000000,223.36,227.2,214.4,215.36,16303.375,0
+SMSI.US,D,20080114,000000,221.12,225.28,212.16,221.12,17587.875,0
+SMSI.US,D,20080115,000000,222.08,235.84,208.64,231.68,29822.125,0
+SMSI.US,D,20080116,000000,229.76,229.76,216,221.76,17575,0
+SMSI.US,D,20080117,000000,223.04,226.24,214.4,216,14453.625,0
+SMSI.US,D,20080118,000000,215.68,226.24,213.44,220.16,20426.75,0
+SMSI.US,D,20080122,000000,208,231.68,186.24,228.48,33114.5,0
+SMSI.US,D,20080123,000000,218.88,230.4,209.28,228.16,26701.125,0
+SMSI.US,D,20080124,000000,228.8,241.6,228.48,236.8,26471.25,0
+SMSI.US,D,20080125,000000,240,248.64,236.8,239.68,16016.875,0
+SMSI.US,D,20080128,000000,238.72,246.72,230.4,244.8,12718.125,0
+SMSI.US,D,20080129,000000,245.76,249.28,239.36,244.8,11525.125,0
+SMSI.US,D,20080130,000000,243.52,255.68,241.6,243.52,13498.5,0
+SMSI.US,D,20080131,000000,237.12,249.92,237.12,240.96,18232.375,0
+SMSI.US,D,20080201,000000,241.28,247.04,236.8,246.4,17022.5,0
+SMSI.US,D,20080204,000000,246.72,255.68,241.92,252.8,16739,0
+SMSI.US,D,20080205,000000,254.4,269.12,251.52,253.12,20443.125,0
+SMSI.US,D,20080206,000000,255.68,260.16,239.68,240.96,12263.125,0
+SMSI.US,D,20080207,000000,237.44,252.8,233.6,243.52,14407.25,0
+SMSI.US,D,20080208,000000,243.52,253.76,240.64,249.28,9444.375,0
+SMSI.US,D,20080211,000000,249.6,253.76,241.6,246.4,8745.875,0
+SMSI.US,D,20080212,000000,247.04,250.88,243.2,245.76,7751.375,0
+SMSI.US,D,20080213,000000,248.64,262.4,244.8,260.48,11908.75,0
+SMSI.US,D,20080214,000000,260.8,265.6,248.64,255.36,13497.375,0
+SMSI.US,D,20080215,000000,254.08,254.08,244.8,248.96,9725.125,0
+SMSI.US,D,20080219,000000,243.2,248,235.2,235.84,15556.875,0
+SMSI.US,D,20080220,000000,235.52,242.56,232,237.76,13526.125,0
+SMSI.US,D,20080221,000000,242.56,243.2,213.44,214.08,47275.625,0
+SMSI.US,D,20080222,000000,214.08,219.2,200.96,206.08,38599.25,0
+SMSI.US,D,20080225,000000,190.08,190.72,170.56,179.84,129116.875,0
+SMSI.US,D,20080226,000000,177.6,181.12,172.16,174.4,33928.375,0
+SMSI.US,D,20080227,000000,174.4,178.88,168.64,171.84,28119.375,0
+SMSI.US,D,20080228,000000,171.84,172.8,164.8,166.08,31484.25,0
+SMSI.US,D,20080229,000000,163.52,169.28,160.96,163.84,26980.125,0
+SMSI.US,D,20080303,000000,164.16,164.48,142.08,148.48,45207.75,0
+SMSI.US,D,20080304,000000,146.88,154.24,142.4,151.36,38125.875,0
+SMSI.US,D,20080305,000000,153.92,164.48,153.6,163.52,40055.5,0
+SMSI.US,D,20080306,000000,213.12,213.12,192.96,210.24,111586.75,0
+SMSI.US,D,20080307,000000,203.84,219.84,203.52,211.84,59815.125,0
+SMSI.US,D,20080310,000000,211.84,214.4,196.8,198.72,36643.25,0
+SMSI.US,D,20080311,000000,203.52,208,195.2,200.96,27451.625,0
+SMSI.US,D,20080312,000000,201.92,204.16,196.8,199.04,24196.625,0
+SMSI.US,D,20080313,000000,194.88,206.08,193.28,201.28,17038.875,0
+SMSI.US,D,20080314,000000,202.56,204.8,194.88,195.2,15716.625,0
+SMSI.US,D,20080317,000000,187.52,193.92,180.8,187.52,19494.125,0
+SMSI.US,D,20080318,000000,190.72,198.4,188.8,196.16,19638.875,0
+SMSI.US,D,20080319,000000,196.16,205.44,188.8,188.8,18884.75,0
+SMSI.US,D,20080320,000000,190.72,191.68,184.32,185.28,26336.5,0
+SMSI.US,D,20080324,000000,185.28,195.84,185.28,194.56,21593,0
+SMSI.US,D,20080325,000000,194.24,196.8,190.4,193.6,12520.125,0
+SMSI.US,D,20080326,000000,194.56,200.32,190.4,199.68,10857.5,0
+SMSI.US,D,20080327,000000,200.96,200.96,193.28,199.68,11718.25,0
+SMSI.US,D,20080328,000000,198.72,203.84,194.56,195.2,7813.25,0
+SMSI.US,D,20080331,000000,193.92,197.44,191.68,195.84,11814.125,0
+SMSI.US,D,20080401,000000,201.28,207.36,198.08,207.36,14888.5,0
+SMSI.US,D,20080402,000000,206.08,238.4,205.76,225.92,40193.375,0
+SMSI.US,D,20080403,000000,224.32,227.84,217.92,226.24,16162.75,0
+SMSI.US,D,20080404,000000,226.56,235.2,226.24,233.28,12419.75,0
+SMSI.US,D,20080407,000000,234.88,239.68,232,236.16,14783,0
+SMSI.US,D,20080408,000000,233.92,250.24,233.28,248.64,18606,0
+SMSI.US,D,20080409,000000,249.92,258.88,248.96,254.4,28973.875,0
+SMSI.US,D,20080410,000000,252.8,258.24,252.48,255.68,14714.5,0
+SMSI.US,D,20080411,000000,252.16,256.32,242.88,244.48,14394.625,0
+SMSI.US,D,20080414,000000,244.8,250.88,238.08,239.68,16343.125,0
+SMSI.US,D,20080415,000000,234.24,235.52,224,231.36,19953.625,0
+SMSI.US,D,20080416,000000,238.08,249.28,236.8,248,12898.5,0
+SMSI.US,D,20080417,000000,246.72,249.28,240,242.24,9142,0
+SMSI.US,D,20080418,000000,247.04,254.08,244.8,250.24,9708.875,0
+SMSI.US,D,20080421,000000,251.52,254.08,247.04,251.2,7880.25,0
+SMSI.US,D,20080422,000000,249.6,251.2,242.56,247.36,10095.375,0
+SMSI.US,D,20080423,000000,248,259.2,246.72,256,11331.25,0
+SMSI.US,D,20080424,000000,256,271.68,252.48,270.72,14343.25,0
+SMSI.US,D,20080425,000000,271.36,276.48,268.16,276.16,8654.25,0
+SMSI.US,D,20080428,000000,276.16,288.32,272.32,286.72,12475,0
+SMSI.US,D,20080429,000000,287.68,288.96,272.96,275.84,15011.625,0
+SMSI.US,D,20080430,000000,276.16,286.4,276.16,276.16,16854.5,0
+SMSI.US,D,20080501,000000,276.48,284.8,276.48,278.72,12745.75,0
+SMSI.US,D,20080502,000000,281.6,284.48,275.84,276.48,12445.625,0
+SMSI.US,D,20080505,000000,280,292.8,275.84,288.64,18601.625,0
+SMSI.US,D,20080506,000000,283.52,288,280,285.12,11481.5,0
+SMSI.US,D,20080507,000000,288,290.24,274.88,277.76,20418,0
+SMSI.US,D,20080508,000000,263.68,285.76,259.2,268.48,38905.625,0
+SMSI.US,D,20080509,000000,266.56,272,253.44,259.84,20017.25,0
+SMSI.US,D,20080512,000000,261.12,267.52,256.32,265.6,13261.375,0
+SMSI.US,D,20080513,000000,264.64,269.76,256,263.68,11718.625,0
+SMSI.US,D,20080514,000000,263.68,265.28,256.96,257.28,11219.125,0
+SMSI.US,D,20080515,000000,255.36,262.4,252.16,262.08,13068.625,0
+SMSI.US,D,20080516,000000,263.36,264.64,256,262.72,11561.875,0
+SMSI.US,D,20080519,000000,262.08,268.8,258.24,262.4,12844.625,0
+SMSI.US,D,20080520,000000,259.2,261.76,255.68,257.6,8859.625,0
+SMSI.US,D,20080521,000000,258.56,260.48,241.92,242.88,17327.25,0
+SMSI.US,D,20080522,000000,242.88,251.52,240,249.28,16845.25,0
+SMSI.US,D,20080523,000000,246.72,248.96,240,243.52,7265.75,0
+SMSI.US,D,20080527,000000,244.16,254.72,240.96,253.12,7515.75,0
+SMSI.US,D,20080528,000000,254.72,261.44,254.4,261.44,10407.5,0
+SMSI.US,D,20080529,000000,260.48,267.52,259.84,266.88,10217,0
+SMSI.US,D,20080530,000000,269.44,274.56,266.24,270.08,13821.75,0
+SMSI.US,D,20080602,000000,268.16,270.72,250.24,250.24,19644,0
+SMSI.US,D,20080603,000000,252.8,255.04,240,240,17088.375,0
+SMSI.US,D,20080604,000000,240.96,251.52,240.64,244.8,14376.875,0
+SMSI.US,D,20080605,000000,246.4,252.48,242.24,252.48,8142.5,0
+SMSI.US,D,20080606,000000,251.2,251.52,240.64,240.96,10668.625,0
+SMSI.US,D,20080609,000000,243.2,245.76,232.32,232.96,12857.625,0
+SMSI.US,D,20080610,000000,231.68,237.44,226.56,232.32,9524,0
+SMSI.US,D,20080611,000000,231.36,232.64,224,224.64,8215.375,0
+SMSI.US,D,20080612,000000,228.16,229.76,224,224,5529.375,0
+SMSI.US,D,20080613,000000,227.2,228.48,216,219.52,14447.25,0
+SMSI.US,D,20080616,000000,217.92,226.56,212.48,225.6,8343.375,0
+SMSI.US,D,20080617,000000,225.92,225.92,219.52,222.72,6094.625,0
+SMSI.US,D,20080618,000000,221.12,221.12,213.12,214.08,9318.125,0
+SMSI.US,D,20080619,000000,214.08,216,208.64,213.76,11618.875,0
+SMSI.US,D,20080620,000000,212.8,214.72,206.72,210.24,15867.125,0
+SMSI.US,D,20080623,000000,210.56,210.56,198.4,201.92,7809.75,0
+SMSI.US,D,20080624,000000,198.72,203.84,193.92,197.44,8734.25,0
+SMSI.US,D,20080625,000000,197.12,212.8,194.56,207.36,10849.625,0
+SMSI.US,D,20080626,000000,204.16,204.16,196.8,200.32,9788.25,0
+SMSI.US,D,20080627,000000,199.36,203.2,190.08,190.4,16196.375,0
+SMSI.US,D,20080630,000000,190.4,192.32,181.76,182.4,10338,0
+SMSI.US,D,20080701,000000,180.16,183.36,171.84,180.16,17211.25,0
+SMSI.US,D,20080702,000000,180.48,185.28,177.28,181.76,10502.125,0
+SMSI.US,D,20080703,000000,182.72,206.08,182.72,202.88,11102.625,0
+SMSI.US,D,20080707,000000,203.84,205.12,195.52,195.52,18797.625,0
+SMSI.US,D,20080708,000000,196.16,212.8,192.64,212.16,11837.75,0
+SMSI.US,D,20080709,000000,210.88,223.36,205.76,207.68,20648,0
+SMSI.US,D,20080710,000000,207.36,216.64,204.48,216,12332.25,0
+SMSI.US,D,20080711,000000,213.12,213.12,200.64,208.96,12054.5,0
+SMSI.US,D,20080714,000000,216.32,216.32,201.92,204.8,8554.125,0
+SMSI.US,D,20080715,000000,201.28,209.92,194.88,202.24,11952.125,0
+SMSI.US,D,20080716,000000,202.56,217.6,201.28,216.96,9955.5,0
+SMSI.US,D,20080717,000000,217.28,223.68,215.04,223.36,8434.375,0
+SMSI.US,D,20080718,000000,224.64,235.84,219.52,230.08,11178.125,0
+SMSI.US,D,20080721,000000,230.4,241.6,224.96,230.72,10832.375,0
+SMSI.US,D,20080722,000000,227.52,233.6,227.2,228.16,9639.25,0
+SMSI.US,D,20080723,000000,228.16,237.44,226.56,237.12,13242.625,0
+SMSI.US,D,20080724,000000,236.8,240.96,224.64,225.92,29982.75,0
+SMSI.US,D,20080725,000000,227.84,232,224,225.92,14477,0
+SMSI.US,D,20080728,000000,224.64,229.12,219.2,226.88,11274.125,0
+SMSI.US,D,20080729,000000,227.2,240.96,222.4,240.96,7478.625,0
+SMSI.US,D,20080730,000000,241.92,246.4,230.4,233.92,14511.25,0
+SMSI.US,D,20080731,000000,230.08,237.76,227.84,230.4,7514.25,0
+SMSI.US,D,20080801,000000,228.16,235.2,226.56,232.32,16267.5,0
+SMSI.US,D,20080804,000000,231.68,235.2,228.16,231.36,15425.125,0
+SMSI.US,D,20080805,000000,236.8,245.44,231.68,245.12,16938.75,0
+SMSI.US,D,20080806,000000,232.32,232.96,193.92,205.44,51924.25,0
+SMSI.US,D,20080807,000000,201.28,212.8,196.8,212.48,17966.75,0
+SMSI.US,D,20080808,000000,212.16,227.2,206.08,226.56,18233.75,0
+SMSI.US,D,20080811,000000,226.24,247.68,225.92,247.36,24295.625,0
+SMSI.US,D,20080812,000000,243.84,256,239.68,247.68,21113.5,0
+SMSI.US,D,20080813,000000,250.56,250.56,238.08,247.04,14441.875,0
+SMSI.US,D,20080814,000000,244.8,255.36,244.8,255.04,9536.5,0
+SMSI.US,D,20080815,000000,256,256,240.64,242.56,10556.625,0
+SMSI.US,D,20080818,000000,241.28,248.96,234.24,238.08,8344.375,0
+SMSI.US,D,20080819,000000,235.52,237.76,230.4,232.64,7283,0
+SMSI.US,D,20080820,000000,233.92,234.24,223.04,229.44,13200.875,0
+SMSI.US,D,20080821,000000,227.52,240,226.24,235.2,9343,0
+SMSI.US,D,20080822,000000,237.44,247.36,235.2,241.6,9012.125,0
+SMSI.US,D,20080825,000000,238.4,241.92,228.8,229.76,6673.625,0
+SMSI.US,D,20080826,000000,230.4,241.92,226.56,229.44,7633,0
+SMSI.US,D,20080827,000000,230.72,246.08,229.76,243.2,10610.375,0
+SMSI.US,D,20080828,000000,243.52,246.4,240,245.12,10648.75,0
+SMSI.US,D,20080829,000000,244.16,248,237.44,242.24,8249.875,0
+SMSI.US,D,20080902,000000,246.4,254.4,240.64,254.4,11354.25,0
+SMSI.US,D,20080903,000000,252.16,256,248.64,252.48,8198.125,0
+SMSI.US,D,20080904,000000,251.2,254.4,238.72,240.32,9016.25,0
+SMSI.US,D,20080905,000000,238.72,239.36,230.4,235.84,5046.875,0
+SMSI.US,D,20080908,000000,241.28,246.4,231.04,240.64,7071.25,0
+SMSI.US,D,20080909,000000,240,246.4,232.64,232.64,6573,0
+SMSI.US,D,20080910,000000,237.12,239.68,224,235.2,10477.75,0
+SMSI.US,D,20080911,000000,230.72,231.04,224.96,227.52,9768,0
+SMSI.US,D,20080912,000000,225.92,229.12,224.32,227.2,7724.875,0
+SMSI.US,D,20080915,000000,226.24,226.56,209.6,214.72,8968.125,0
+SMSI.US,D,20080916,000000,210.88,232.64,202.24,230.08,15631.625,0
+SMSI.US,D,20080917,000000,224.96,232.64,215.04,228.48,17173.125,0
+SMSI.US,D,20080918,000000,233.28,255.68,228.16,255.68,28803.375,0
+SMSI.US,D,20080919,000000,263.68,270.08,252.48,260.16,33123.5,0
+SMSI.US,D,20080922,000000,259.84,264,241.6,251.84,12650.5,0
+SMSI.US,D,20080923,000000,251.2,257.28,233.28,236.16,16951.625,0
+SMSI.US,D,20080924,000000,237.44,243.2,229.44,234.88,7596.125,0
+SMSI.US,D,20080925,000000,235.2,239.36,225.92,226.88,12910.375,0
+SMSI.US,D,20080926,000000,225.28,235.2,224.64,234.88,8629.625,0
+SMSI.US,D,20080929,000000,231.04,233.6,217.28,219.52,12436.25,0
+SMSI.US,D,20080930,000000,223.36,230.4,218.24,227.2,6510.25,0
+SMSI.US,D,20081001,000000,222.4,235.52,222.4,230.4,8377.5,0
+SMSI.US,D,20081002,000000,228.8,236.48,222.4,223.04,9203.25,0
+SMSI.US,D,20081003,000000,226.56,234.88,217.92,218.24,10453.75,0
+SMSI.US,D,20081006,000000,213.12,216.96,186.24,191.68,25024.875,0
+SMSI.US,D,20081007,000000,191.68,194.88,177.6,183.68,18902,0
+SMSI.US,D,20081008,000000,177.28,192,177.28,184,11744.875,0
+SMSI.US,D,20081009,000000,186.56,192,168.64,169.6,9523.5,0
+SMSI.US,D,20081010,000000,167.04,176,152,169.6,22532.5,0
+SMSI.US,D,20081013,000000,176.96,192,176.96,192,10790.625,0
+SMSI.US,D,20081014,000000,199.04,199.68,179.2,184.96,7313.125,0
+SMSI.US,D,20081015,000000,182.4,186.24,154.56,156.16,10295.625,0
+SMSI.US,D,20081016,000000,157.76,167.04,144,163.2,18963.5,0
+SMSI.US,D,20081017,000000,159.36,168,152.96,158.72,11389.25,0
+SMSI.US,D,20081020,000000,160.64,168.96,159.68,168.32,8269.375,0
+SMSI.US,D,20081021,000000,164.48,172.16,160.96,165.12,8476.625,0
+SMSI.US,D,20081022,000000,163.52,163.52,153.28,155.84,5860.75,0
+SMSI.US,D,20081023,000000,155.84,162.24,151.36,155.84,9913.875,0
+SMSI.US,D,20081024,000000,150.4,155.84,144.96,149.12,7860.25,0
+SMSI.US,D,20081027,000000,147.2,156.16,140.8,142.4,6957,0
+SMSI.US,D,20081028,000000,155.2,166.08,145.6,163.2,10876.125,0
+SMSI.US,D,20081029,000000,163.2,170.56,160,164.8,10764.25,0
+SMSI.US,D,20081030,000000,176,193.28,176,192,34323.75,0
+SMSI.US,D,20081031,000000,192,212.8,189.76,200,21064.125,0
+SMSI.US,D,20081103,000000,201.28,207.68,194.56,198.72,13036.375,0
+SMSI.US,D,20081104,000000,200,204.16,196.48,199.04,14022.5,0
+SMSI.US,D,20081105,000000,194.56,204.48,194.56,195.2,11376.75,0
+SMSI.US,D,20081106,000000,193.92,199.36,192,192.64,11457.375,0
+SMSI.US,D,20081107,000000,195.2,199.68,194.24,198.08,6434.625,0
+SMSI.US,D,20081110,000000,201.28,201.28,191.36,197.12,8059.625,0
+SMSI.US,D,20081111,000000,195.52,200,192,192,6056,0
+SMSI.US,D,20081112,000000,190.72,198.4,187.2,187.84,8834.25,0
+SMSI.US,D,20081113,000000,185.92,200.96,176,200.32,15226,0
+SMSI.US,D,20081114,000000,195.52,203.2,186.24,186.88,7832.75,0
+SMSI.US,D,20081117,000000,185.6,192.64,180.16,182.4,8625.625,0
+SMSI.US,D,20081118,000000,183.36,185.92,176.64,182.72,10072,0
+SMSI.US,D,20081119,000000,182.72,185.6,161.28,161.6,9957,0
+SMSI.US,D,20081120,000000,159.36,166.4,142.4,143.04,17911,0
+SMSI.US,D,20081121,000000,145.92,147.2,128,136.32,18704.875,0
+SMSI.US,D,20081124,000000,139.2,149.76,134.72,148.16,13524.25,0
+SMSI.US,D,20081125,000000,150.4,159.68,143.04,158.72,9363.125,0
+SMSI.US,D,20081126,000000,153.92,170.88,153.92,169.92,5605.5,0
+SMSI.US,D,20081128,000000,167.36,169.92,160.64,163.52,2516.875,0
+SMSI.US,D,20081201,000000,158.4,166.08,144,144.32,8558.75,0
+SMSI.US,D,20081202,000000,148.16,166.4,144.64,165.76,9104.5,0
+SMSI.US,D,20081203,000000,159.68,176,156.8,169.6,6538,0
+SMSI.US,D,20081204,000000,166.72,174.72,155.52,159.04,8607.625,0
+SMSI.US,D,20081205,000000,157.12,169.28,156.16,168,12350.25,0
+SMSI.US,D,20081208,000000,168,171.2,164.8,168,12826.375,0
+SMSI.US,D,20081209,000000,160.32,168.96,160.32,161.92,7351.375,0
+SMSI.US,D,20081210,000000,162.88,166.4,159.68,163.52,4798,0
+SMSI.US,D,20081211,000000,161.28,168,154.24,154.56,11148.375,0
+SMSI.US,D,20081212,000000,152,169.28,148.48,168,13832.375,0
+SMSI.US,D,20081215,000000,168,168.32,161.6,163.52,7460.25,0
+SMSI.US,D,20081216,000000,166.4,170.24,160.96,169.28,10889.375,0
+SMSI.US,D,20081217,000000,167.68,178.56,165.76,173.12,6878,0
+SMSI.US,D,20081218,000000,173.12,179.2,168.96,178.24,6639.75,0
+SMSI.US,D,20081219,000000,182.4,191.04,176.64,183.68,12629.75,0
+SMSI.US,D,20081222,000000,182.4,188.8,167.68,175.68,10680.75,0
+SMSI.US,D,20081223,000000,175.68,180.16,168.64,171.2,2760.75,0
+SMSI.US,D,20081224,000000,170.88,176.32,167.04,172.16,2674.125,0
+SMSI.US,D,20081226,000000,173.12,177.6,171.2,177.28,2726.625,0
+SMSI.US,D,20081229,000000,176,177.28,171.2,171.84,4822.75,0
+SMSI.US,D,20081230,000000,173.12,176,164.16,176,4450.75,0
+SMSI.US,D,20081231,000000,175.68,180.8,173.44,177.92,6595.5,0
+SMSI.US,D,20090102,000000,178.24,183.04,173.76,177.28,4687.375,0
+SMSI.US,D,20090105,000000,177.92,185.92,175.36,184,10830.25,0
+SMSI.US,D,20090106,000000,184,186.56,175.36,179.2,9092.25,0
+SMSI.US,D,20090107,000000,175.36,193.6,170.88,191.68,11987.75,0
+SMSI.US,D,20090108,000000,190.72,197.44,187.52,195.52,6078.125,0
+SMSI.US,D,20090109,000000,193.92,194.24,187.2,187.52,6439.875,0
+SMSI.US,D,20090112,000000,187.2,188.8,182.72,182.72,5806,0
+SMSI.US,D,20090113,000000,183.04,189.44,179.84,182.72,4088.25,0
+SMSI.US,D,20090114,000000,178.88,183.36,174.08,175.04,6396.25,0
+SMSI.US,D,20090115,000000,174.72,177.28,163.84,173.12,9521.625,0
+SMSI.US,D,20090116,000000,174.08,178.24,169.6,177.28,4452.25,0
+SMSI.US,D,20090120,000000,174.08,176.32,164.8,164.8,4896.125,0
+SMSI.US,D,20090121,000000,166.72,175.68,162.24,174.08,5020.625,0
+SMSI.US,D,20090122,000000,169.6,180.8,161.92,169.92,4115.125,0
+SMSI.US,D,20090123,000000,164.8,174.72,162.56,170.88,3648.25,0
+SMSI.US,D,20090126,000000,170.56,178.24,165.12,170.88,3820,0
+SMSI.US,D,20090127,000000,170.88,176.64,166.72,173.76,3525.5,0
+SMSI.US,D,20090128,000000,176.32,177.6,174.08,177.6,4081.125,0
+SMSI.US,D,20090129,000000,173.76,178.88,169.92,171.52,4744.625,0
+SMSI.US,D,20090130,000000,173.76,176.64,169.28,169.6,4662.75,0
+SMSI.US,D,20090202,000000,167.68,173.76,163.2,172.8,3514.625,0
+SMSI.US,D,20090203,000000,173.76,175.68,168,174.08,4371.125,0
+SMSI.US,D,20090204,000000,172.16,176.96,164.8,168.96,3852.625,0
+SMSI.US,D,20090205,000000,167.04,170.24,164.16,169.6,3187,0
+SMSI.US,D,20090206,000000,168.96,175.68,168.32,175.36,2568.125,0
+SMSI.US,D,20090209,000000,174.08,177.6,172.48,175.68,1541.75,0
+SMSI.US,D,20090210,000000,175.04,177.6,164.16,164.8,3839.75,0
+SMSI.US,D,20090211,000000,163.52,168.32,162.24,165.76,1742.125,0
+SMSI.US,D,20090212,000000,163.52,172.8,162.56,171.2,2245.25,0
+SMSI.US,D,20090213,000000,171.84,171.84,165.44,170.88,3135.625,0
+SMSI.US,D,20090217,000000,162.88,164.16,155.52,156.48,4447.625,0
+SMSI.US,D,20090218,000000,157.76,159.36,149.76,152,5327,0
+SMSI.US,D,20090219,000000,153.6,155.2,147.52,147.84,4841.75,0
+SMSI.US,D,20090220,000000,147.2,148.48,140.8,143.36,6837.75,0
+SMSI.US,D,20090223,000000,144.32,147.2,134.72,135.36,5338.25,0
+SMSI.US,D,20090224,000000,136.64,149.44,136.64,145.92,7326.25,0
+SMSI.US,D,20090225,000000,145.28,151.68,143.04,145.6,5738.875,0
+SMSI.US,D,20090226,000000,146.56,152,138.24,138.24,4626.625,0
+SMSI.US,D,20090227,000000,136.32,145.6,136,136,3679.5,0
+SMSI.US,D,20090302,000000,134.08,136.96,126.08,126.08,6686.875,0
+SMSI.US,D,20090303,000000,128.64,135.04,121.28,121.28,6197.375,0
+SMSI.US,D,20090304,000000,125.44,134.4,123.52,131.84,8184.25,0
+SMSI.US,D,20090305,000000,128.96,136.96,121.6,121.6,5734.75,0
+SMSI.US,D,20090306,000000,144,144,122.56,125.44,15746.125,0
+SMSI.US,D,20090309,000000,123.52,126.08,116.48,116.8,7945.625,0
+SMSI.US,D,20090310,000000,118.72,128,118.72,127.36,9538,0
+SMSI.US,D,20090311,000000,129.92,133.44,120,125.44,8946.5,0
+SMSI.US,D,20090312,000000,124.8,143.68,123.84,143.36,19153.375,0
+SMSI.US,D,20090313,000000,143.68,150.72,140.8,147.2,8425.375,0
+SMSI.US,D,20090316,000000,147.2,160,141.44,158.08,12931.625,0
+SMSI.US,D,20090317,000000,157.44,163.2,156.16,161.6,6101.875,0
+SMSI.US,D,20090318,000000,155.2,168.64,155.2,165.12,5959.875,0
+SMSI.US,D,20090319,000000,167.36,172.16,159.04,167.36,3693,0
+SMSI.US,D,20090320,000000,169.28,171.52,159.68,159.68,8072,0
+SMSI.US,D,20090323,000000,164.8,174.08,164.8,173.76,7287.5,0
+SMSI.US,D,20090324,000000,170.56,176,166.08,167.68,5681.375,0
+SMSI.US,D,20090325,000000,166.72,178.88,166.72,178.56,10924.25,0
+SMSI.US,D,20090326,000000,177.28,184,176.96,182.08,6986,0
+SMSI.US,D,20090327,000000,177.6,180.8,165.44,166.4,7308.625,0
+SMSI.US,D,20090330,000000,163.2,168.32,156.48,166.08,6304,0
+SMSI.US,D,20090331,000000,167.68,173.44,167.36,167.36,5227,0
+SMSI.US,D,20090401,000000,166.08,177.92,166.08,173.44,5546.75,0
+SMSI.US,D,20090402,000000,178.24,189.44,177.92,185.92,9993.125,0
+SMSI.US,D,20090403,000000,185.92,196.16,184.64,196.16,9063.375,0
+SMSI.US,D,20090406,000000,193.92,200.96,190.4,198.72,9676.75,0
+SMSI.US,D,20090407,000000,196.16,196.16,178.56,186.56,14011.375,0
+SMSI.US,D,20090408,000000,187.2,197.44,182.4,197.44,6113,0
+SMSI.US,D,20090409,000000,202.56,211.2,201.6,208.96,7546.375,0
+SMSI.US,D,20090413,000000,207.68,220.8,197.12,219.2,9274.125,0
+SMSI.US,D,20090414,000000,219.52,238.08,219.52,226.24,15810.875,0
+SMSI.US,D,20090415,000000,224,230.4,221.44,228.16,13227.25,0
+SMSI.US,D,20090416,000000,230.08,235.52,224,235.2,9798,0
+SMSI.US,D,20090417,000000,236.16,246.4,230.72,237.12,9568.625,0
+SMSI.US,D,20090420,000000,235.2,235.52,224,224.64,6973.25,0
+SMSI.US,D,20090421,000000,224.32,256.32,224.32,256.32,16661.25,0
+SMSI.US,D,20090422,000000,259.2,270.4,257.6,262.72,16264.125,0
+SMSI.US,D,20090423,000000,262.4,264,253.76,257.6,7131,0
+SMSI.US,D,20090424,000000,259.52,266.56,256.32,261.12,10253.75,0
+SMSI.US,D,20090427,000000,257.6,257.92,251.52,254.08,9407.375,0
+SMSI.US,D,20090428,000000,253.12,256.64,251.52,253.76,9160.375,0
+SMSI.US,D,20090429,000000,255.68,272,255.04,270.72,24756.25,0
+SMSI.US,D,20090430,000000,272,288,271.36,275.2,12770.75,0
+SMSI.US,D,20090501,000000,277.44,281.6,274.88,279.04,6542.875,0
+SMSI.US,D,20090504,000000,283.2,290.56,280,288.64,10328.5,0
+SMSI.US,D,20090505,000000,288.64,292.16,281.6,284.8,13252.25,0
+SMSI.US,D,20090506,000000,290.24,290.24,266.56,276.16,17026.25,0
+SMSI.US,D,20090507,000000,261.44,261.44,240.64,241.92,38325.5,0
+SMSI.US,D,20090508,000000,251.84,256.96,242.24,255.04,10422.75,0
+SMSI.US,D,20090511,000000,248.32,262.72,248,262.4,8037.375,0
+SMSI.US,D,20090512,000000,262.72,262.72,253.12,257.92,7406.75,0
+SMSI.US,D,20090513,000000,252.8,255.36,248.64,248.96,7296,0
+SMSI.US,D,20090514,000000,250.88,260.48,247.04,253.76,7816.875,0
+SMSI.US,D,20090515,000000,256,284.8,252.8,280,18136,0
+SMSI.US,D,20090518,000000,286.4,287.04,277.12,279.68,12559.25,0
+SMSI.US,D,20090519,000000,277.12,303.68,276.8,301.12,19125,0
+SMSI.US,D,20090520,000000,303.68,309.44,290.24,296.64,14360.75,0
+SMSI.US,D,20090521,000000,292.8,294.08,275.2,281.92,9303.75,0
+SMSI.US,D,20090522,000000,282.88,293.76,276.16,287.04,6029.625,0
+SMSI.US,D,20090526,000000,282.56,320,279.36,305.92,10837.875,0
+SMSI.US,D,20090527,000000,302.08,306.56,294.4,295.04,6031.125,0
+SMSI.US,D,20090528,000000,295.68,305.92,288.96,303.68,8166.125,0
+SMSI.US,D,20090529,000000,306.88,316.48,299.52,310.72,28186.5,0
+SMSI.US,D,20090601,000000,313.28,321.6,310.08,317.12,13181.75,0
+SMSI.US,D,20090602,000000,317.12,331.2,309.76,328.64,8909.125,0
+SMSI.US,D,20090603,000000,324.48,326.4,320,325.12,8028.75,0
+SMSI.US,D,20090604,000000,326.4,335.68,323.52,332.8,8666.25,0
+SMSI.US,D,20090605,000000,336,339.84,329.28,339.84,5082.5,0
+SMSI.US,D,20090608,000000,339.52,339.52,320,320.96,11023.25,0
+SMSI.US,D,20090609,000000,323.84,334.4,323.84,329.6,5325.625,0
+SMSI.US,D,20090610,000000,330.88,335.68,308.48,314.88,9850.625,0
+SMSI.US,D,20090611,000000,314.88,323.2,313.6,316.48,6200.625,0
+SMSI.US,D,20090612,000000,313.6,313.6,296.32,306.56,10149.625,0
+SMSI.US,D,20090615,000000,303.68,317.76,295.36,313.6,11582.125,0
+SMSI.US,D,20090616,000000,313.6,319.04,302.08,302.72,8731.75,0
+SMSI.US,D,20090617,000000,302.08,309.12,296.96,302.72,7776.75,0
+SMSI.US,D,20090618,000000,302.4,308.8,299.2,306.56,9575.375,0
+SMSI.US,D,20090619,000000,311.68,324.48,298.56,307.52,26831.75,0
+SMSI.US,D,20090622,000000,304,308.16,286.72,287.68,9803.75,0
+SMSI.US,D,20090623,000000,287.36,292.8,282.88,285.44,5215.25,0
+SMSI.US,D,20090624,000000,286.4,296,285.76,295.68,7869.625,0
+SMSI.US,D,20090625,000000,295.36,311.68,293.44,310.4,8814.625,0
+SMSI.US,D,20090626,000000,310.4,323.2,306.24,323.2,28428,0
+SMSI.US,D,20090629,000000,324.8,328,314.88,320,16935.375,0
+SMSI.US,D,20090630,000000,320,321.92,312.96,313.6,7313.375,0
+SMSI.US,D,20090701,000000,315.84,330.24,312.64,328.96,9549.5,0
+SMSI.US,D,20090702,000000,323.84,323.84,310.4,313.6,8062.125,0
+SMSI.US,D,20090706,000000,316.16,316.48,295.04,302.4,6985.5,0
+SMSI.US,D,20090707,000000,301.76,303.04,289.28,289.28,7132.5,0
+SMSI.US,D,20090708,000000,291.84,295.36,288,292.8,7353.125,0
+SMSI.US,D,20090709,000000,294.4,299.52,290.56,290.56,4619,0
+SMSI.US,D,20090710,000000,289.92,296.96,289.6,293.44,2159.75,0
+SMSI.US,D,20090713,000000,293.76,301.44,286.72,301.44,3634.25,0
+SMSI.US,D,20090714,000000,300.8,303.04,296.96,298.56,4200.25,0
+SMSI.US,D,20090715,000000,303.68,335.36,301.76,335.04,15652.375,0
+SMSI.US,D,20090716,000000,332.16,347.2,323.84,344.32,8391.125,0
+SMSI.US,D,20090717,000000,345.28,356.16,342.4,354.24,8150.5,0
+SMSI.US,D,20090720,000000,358.08,367.68,352.32,364.8,10999.75,0
+SMSI.US,D,20090721,000000,365.76,365.76,355.52,363.84,5435.625,0
+SMSI.US,D,20090722,000000,360,364.48,353.92,356.48,6121,0
+SMSI.US,D,20090723,000000,355.2,364.8,353.92,359.68,9622.625,0
+SMSI.US,D,20090724,000000,355.52,363.2,354.88,360.32,3236.25,0
+SMSI.US,D,20090727,000000,357.12,358.4,342.72,346.24,7119.875,0
+SMSI.US,D,20090728,000000,344,350.72,339.84,347.52,5770,0
+SMSI.US,D,20090729,000000,361.6,371.2,347.84,369.6,22545,0
+SMSI.US,D,20090730,000000,376,382.72,368.96,371.2,12218.125,0
+SMSI.US,D,20090731,000000,370.56,377.6,364.8,365.76,6820.5,0
+SMSI.US,D,20090803,000000,383.36,383.36,364.48,377.92,14140.5,0
+SMSI.US,D,20090804,000000,353.6,367.36,344,354.24,20880.625,0
+SMSI.US,D,20090805,000000,354.24,357.76,336.96,350.08,14499.25,0
+SMSI.US,D,20090806,000000,355.52,360.32,350.4,360,13149.5,0
+SMSI.US,D,20090807,000000,368,368.64,357.12,365.76,9670.25,0
+SMSI.US,D,20090810,000000,360.32,375.04,360.32,371.2,6473.875,0
+SMSI.US,D,20090811,000000,368.64,372.8,362.56,364.8,4656.25,0
+SMSI.US,D,20090812,000000,364.8,376.32,359.04,372.16,7518.75,0
+SMSI.US,D,20090813,000000,373.44,377.6,368,377.6,5552.875,0
+SMSI.US,D,20090814,000000,376.32,376.96,363.2,369.6,7764,0
+SMSI.US,D,20090817,000000,358.08,359.04,345.6,351.04,10075.375,0
+SMSI.US,D,20090818,000000,352.32,359.68,349.12,359.04,6300.875,0
+SMSI.US,D,20090819,000000,355.2,364.8,349.12,363.84,4167.375,0
+SMSI.US,D,20090820,000000,363.84,364.8,359.36,363.52,4147.125,0
+SMSI.US,D,20090821,000000,367.68,377.92,366.4,371.2,8946.875,0
+SMSI.US,D,20090824,000000,371.2,374.4,362.24,370.88,10146.625,0
+SMSI.US,D,20090825,000000,371.84,378.56,367.36,371.2,4427.5,0
+SMSI.US,D,20090826,000000,368,386.56,361.28,385.28,16344.5,0
+SMSI.US,D,20090827,000000,382.4,387.2,369.6,382.08,6282.75,0
+SMSI.US,D,20090828,000000,387.2,394.24,371.2,374.08,8261.625,0
+SMSI.US,D,20090831,000000,371.52,371.84,364.8,369.6,7302.75,0
+SMSI.US,D,20090901,000000,366.08,379.84,363.52,368,15146,0
+SMSI.US,D,20090902,000000,365.76,373.12,362.24,363.84,4351.125,0
+SMSI.US,D,20090903,000000,364.8,370.24,362.24,367.68,3511.5,0
+SMSI.US,D,20090904,000000,367.04,373.44,359.68,371.84,6161.25,0
+SMSI.US,D,20090908,000000,374.08,383.36,371.84,379.2,7096.75,0
+SMSI.US,D,20090909,000000,379.2,389.76,375.68,389.44,9063.125,0
+SMSI.US,D,20090910,000000,388.8,396.8,386.88,394.56,7731.375,0
+SMSI.US,D,20090911,000000,394.56,396.8,389.76,392.32,5754.125,0
+SMSI.US,D,20090914,000000,390.4,396.48,387.84,392.64,4667.125,0
+SMSI.US,D,20090915,000000,390.72,400.96,387.84,397.44,10601,0
+SMSI.US,D,20090916,000000,400,400,393.6,396.48,7251.625,0
+SMSI.US,D,20090917,000000,397.44,406.72,393.92,401.92,6243.875,0
+SMSI.US,D,20090918,000000,403.52,408.64,398.08,408.32,8263.125,0
+SMSI.US,D,20090921,000000,402.88,411.84,400,407.04,3133.125,0
+SMSI.US,D,20090922,000000,409.6,409.6,398.72,401.28,10540.75,0
+SMSI.US,D,20090923,000000,403.2,403.2,393.6,393.6,11227.375,0
+SMSI.US,D,20090924,000000,395.2,400.32,387.84,398.4,8706.375,0
+SMSI.US,D,20090925,000000,396.48,397.76,387.2,393.28,3192.5,0
+SMSI.US,D,20090928,000000,395.2,410.56,388.8,401.6,8721,0
+SMSI.US,D,20090929,000000,403.2,406.72,396.8,398.72,3655.75,0
+SMSI.US,D,20090930,000000,400.32,403.2,384,395.52,5263.625,0
+SMSI.US,D,20091001,000000,395.2,395.84,369.28,371.84,13769.5,0
+SMSI.US,D,20091002,000000,368.96,371.52,363.52,367.68,13250.375,0
+SMSI.US,D,20091005,000000,368,376.96,360.64,372.8,8424.25,0
+SMSI.US,D,20091006,000000,376.32,386.24,371.52,380.48,4139,0
+SMSI.US,D,20091007,000000,379.52,379.52,357.44,359.04,11416.375,0
+SMSI.US,D,20091008,000000,362.88,369.92,354.88,355.84,8928.625,0
+SMSI.US,D,20091009,000000,355.2,383.04,353.6,379.2,15065,0
+SMSI.US,D,20091012,000000,378.88,382.08,360.32,364.8,6783.875,0
+SMSI.US,D,20091013,000000,366.08,369.6,361.6,364.8,4112.75,0
+SMSI.US,D,20091014,000000,370.56,386.24,369.92,383.36,12952.25,0
+SMSI.US,D,20091015,000000,381.44,381.44,370.24,372.8,11698.5,0
+SMSI.US,D,20091016,000000,370.24,376,360.64,361.92,7985.25,0
+SMSI.US,D,20091019,000000,360.32,361.6,329.6,340.48,32300.5,0
+SMSI.US,D,20091020,000000,341.12,343.04,329.6,332.8,10122.125,0
+SMSI.US,D,20091021,000000,331.52,338.24,323.84,325.12,7854.125,0
+SMSI.US,D,20091022,000000,325.12,328.64,308.48,316.48,18153,0
+SMSI.US,D,20091023,000000,317.44,323.52,315.84,317.44,10165.125,0
+SMSI.US,D,20091026,000000,317.12,324.8,311.36,314.56,7649.5,0
+SMSI.US,D,20091027,000000,315.52,320,295.04,301.12,11062,0
+SMSI.US,D,20091028,000000,301.44,306.56,288.96,293.12,9418.25,0
+SMSI.US,D,20091029,000000,295.36,304.32,288,303.36,9179.25,0
+SMSI.US,D,20091030,000000,299.84,304,289.92,290.56,7701.25,0
+SMSI.US,D,20091102,000000,292.16,295.68,278.72,289.6,14181.25,0
+SMSI.US,D,20091103,000000,286.4,291.52,279.36,290.56,5874.125,0
+SMSI.US,D,20091104,000000,295.36,300.16,289.6,290.24,14873.75,0
+SMSI.US,D,20091105,000000,231.04,231.68,208,223.68,77004.5,0
+SMSI.US,D,20091106,000000,223.68,237.44,219.84,236.8,24175.375,0
+SMSI.US,D,20091109,000000,240,240,231.04,235.84,22638.625,0
+SMSI.US,D,20091110,000000,235.84,247.68,233.92,240.64,18333.25,0
+SMSI.US,D,20091111,000000,243.52,243.52,231.36,232.32,17244.375,0
+SMSI.US,D,20091112,000000,232.32,238.4,228.8,228.8,10506,0
+SMSI.US,D,20091113,000000,228.48,234.24,228.48,232,8422.25,0
+SMSI.US,D,20091116,000000,234.56,236.16,230.72,232.96,8571.25,0
+SMSI.US,D,20091117,000000,232,232.96,229.12,230.08,5601.125,0
+SMSI.US,D,20091118,000000,230.4,232.32,227.52,227.52,5125.875,0
+SMSI.US,D,20091119,000000,225.92,226.56,218.88,219.52,10180.25,0
+SMSI.US,D,20091120,000000,217.92,220.16,210.88,214.4,12428.25,0
+SMSI.US,D,20091123,000000,216,220.8,213.44,219.52,18241.625,0
+SMSI.US,D,20091124,000000,221.44,224,213.44,216.96,8459.5,0
+SMSI.US,D,20091125,000000,217.6,223.36,214.4,215.04,3013.125,0
+SMSI.US,D,20091127,000000,213.76,214.4,208.32,208.32,4836.5,0
+SMSI.US,D,20091130,000000,208.64,208.64,200.32,202.56,9000.375,0
+SMSI.US,D,20091201,000000,205.12,210.56,203.2,204.16,7867,0
+SMSI.US,D,20091202,000000,204.48,206.72,201.6,205.12,10614.75,0
+SMSI.US,D,20091203,000000,206.4,206.4,203.84,203.84,13479.375,0
+SMSI.US,D,20091204,000000,207.04,213.12,206.72,211.2,14158.25,0
+SMSI.US,D,20091207,000000,215.04,218.24,211.2,214.4,12281.625,0
+SMSI.US,D,20091208,000000,213.12,226.24,210.24,225.28,19705.375,0
+SMSI.US,D,20091209,000000,225.92,236.48,222.72,236.16,16025,0
+SMSI.US,D,20091210,000000,237.76,238.4,228.8,231.36,10093.375,0
+SMSI.US,D,20091211,000000,233.28,233.28,226.24,231.68,6434.75,0
+SMSI.US,D,20091214,000000,232.32,238.4,232.32,238.08,8103.125,0
+SMSI.US,D,20091215,000000,238.08,245.44,238.08,242.24,11682.375,0
+SMSI.US,D,20091216,000000,243.2,252.16,242.56,249.92,13702,0
+SMSI.US,D,20091217,000000,248.64,249.92,245.12,248.64,8069.375,0
+SMSI.US,D,20091218,000000,249.6,260.48,247.68,258.24,21398.5,0
+SMSI.US,D,20091221,000000,258.88,276.16,258.24,274.56,14712.125,0
+SMSI.US,D,20091222,000000,273.92,275.52,270.72,274.24,14521.5,0
+SMSI.US,D,20091223,000000,274.88,292.48,274.88,291.52,31403.25,0
+SMSI.US,D,20091224,000000,292.48,300.16,288,299.52,8715.875,0
+SMSI.US,D,20091228,000000,299.52,303.36,293.12,300.16,16893,0
+SMSI.US,D,20091229,000000,301.76,310.72,299.2,308.16,16651.5,0
+SMSI.US,D,20091230,000000,304.64,308.8,297.6,303.04,10280.875,0
+SMSI.US,D,20091231,000000,303.68,305.6,291.2,292.8,8870.625,0
+SMSI.US,D,20100104,000000,294.08,302.72,294.08,295.68,10289.125,0
+SMSI.US,D,20100105,000000,294.4,297.6,275.84,279.04,24852,0
+SMSI.US,D,20100106,000000,280,284.8,276.8,277.76,19229,0
+SMSI.US,D,20100107,000000,277.44,280,273.6,280,6609.375,0
+SMSI.US,D,20100108,000000,278.4,280.32,277.12,278.4,8633.25,0
+SMSI.US,D,20100111,000000,280,284.8,276.48,276.8,8797.75,0
+SMSI.US,D,20100112,000000,275.52,279.36,267.52,267.84,11813.5,0
+SMSI.US,D,20100113,000000,268.48,270.72,255.04,268.8,12718.125,0
+SMSI.US,D,20100114,000000,266.24,278.08,265.28,278.08,12601.125,0
+SMSI.US,D,20100115,000000,279.04,280,262.72,269.44,13900,0
+SMSI.US,D,20100119,000000,269.44,274.88,267.84,274.24,9573.625,0
+SMSI.US,D,20100120,000000,272,274.24,264.32,268.8,9404.5,0
+SMSI.US,D,20100121,000000,270.08,272,266.88,267.2,7743.125,0
+SMSI.US,D,20100122,000000,266.56,268.8,259.52,262.4,11677.875,0
+SMSI.US,D,20100125,000000,263.04,263.04,255.36,258.56,5675.625,0
+SMSI.US,D,20100126,000000,256.64,269.12,256.32,262.4,8235.125,0
+SMSI.US,D,20100127,000000,261.12,266.24,257.6,265.92,3966.875,0
+SMSI.US,D,20100128,000000,266.88,266.88,252.48,254.72,7161.375,0
+SMSI.US,D,20100129,000000,255.04,258.56,246.4,248,10845.375,0
+SMSI.US,D,20100201,000000,252.8,256.96,248,255.04,7916.5,0
+SMSI.US,D,20100202,000000,254.4,255.36,248.64,250.88,6634,0
+SMSI.US,D,20100203,000000,249.92,250.88,246.08,246.4,11566,0
+SMSI.US,D,20100204,000000,246.4,249.6,235.84,237.12,11033,0
+SMSI.US,D,20100205,000000,237.12,248,236.8,247.68,7658,0
+SMSI.US,D,20100208,000000,248,248.32,243.2,246.72,3999.625,0
+SMSI.US,D,20100209,000000,248.32,253.76,247.36,253.44,5560.625,0
+SMSI.US,D,20100210,000000,252.16,253.12,248.64,252.16,6872.25,0
+SMSI.US,D,20100211,000000,251.52,255.36,248.64,253.12,4428.25,0
+SMSI.US,D,20100212,000000,250.88,250.88,240,244.8,12321.375,0
+SMSI.US,D,20100216,000000,247.04,251.84,245.44,251.84,4459.25,0
+SMSI.US,D,20100217,000000,251.84,256.96,251.84,256,6535.5,0
+SMSI.US,D,20100218,000000,256.64,256.96,255.04,255.68,6873.25,0
+SMSI.US,D,20100219,000000,255.68,258.24,254.72,256.64,7697.125,0
+SMSI.US,D,20100222,000000,246.4,264.64,246.4,260.16,8129.5,0
+SMSI.US,D,20100223,000000,260.48,261.44,250.56,253.76,7357.75,0
+SMSI.US,D,20100224,000000,255.04,256.64,247.36,247.36,8929.375,0
+SMSI.US,D,20100225,000000,264.96,295.04,264,292.8,60708,0
+SMSI.US,D,20100226,000000,293.76,294.4,273.6,280.32,22594.5,0
+SMSI.US,D,20100301,000000,282.56,288,276.8,283.84,15685.25,0
+SMSI.US,D,20100302,000000,282.88,298.88,282.24,297.6,16126.25,0
+SMSI.US,D,20100303,000000,298.56,298.56,289.6,290.56,11048.125,0
+SMSI.US,D,20100304,000000,291.2,295.36,290.24,293.76,6522.375,0
+SMSI.US,D,20100305,000000,296,306.88,293.44,299.52,13868.25,0
+SMSI.US,D,20100308,000000,299.84,302.72,295.04,296.32,9494.875,0
+SMSI.US,D,20100309,000000,294.4,294.4,285.44,287.04,9426,0
+SMSI.US,D,20100310,000000,288.64,289.28,281.6,285.12,9018.875,0
+SMSI.US,D,20100311,000000,285.76,286.08,281.92,284.16,4649,0
+SMSI.US,D,20100312,000000,284.48,284.8,277.76,280.64,6064.75,0
+SMSI.US,D,20100315,000000,279.68,281.92,278.4,278.72,4346.25,0
+SMSI.US,D,20100316,000000,280.32,280.32,273.6,279.36,3274.5,0
+SMSI.US,D,20100317,000000,280.32,290.88,276.16,284.16,6892.5,0
+SMSI.US,D,20100318,000000,283.84,289.28,280,280.64,2421.75,0
+SMSI.US,D,20100319,000000,281.92,281.92,272,272.64,5514.5,0
+SMSI.US,D,20100322,000000,271.36,283.2,269.44,278.4,5492,0
+SMSI.US,D,20100323,000000,279.04,285.44,276.8,285.12,2526.875,0
+SMSI.US,D,20100324,000000,283.2,286.08,282.24,284.16,3755.375,0
+SMSI.US,D,20100325,000000,284.8,285.44,272,272.64,5001.25,0
+SMSI.US,D,20100326,000000,274.56,278.72,272,272.96,3484.875,0
+SMSI.US,D,20100329,000000,281.6,302.72,280.96,292.8,21746.625,0
+SMSI.US,D,20100330,000000,294.08,300.16,290.88,292.48,10030.125,0
+SMSI.US,D,20100331,000000,292.48,296,282.56,282.88,8103.5,0
+SMSI.US,D,20100401,000000,283.84,291.84,277.44,281.92,7912.125,0
+SMSI.US,D,20100405,000000,283.52,288.96,281.92,287.04,7367,0
+SMSI.US,D,20100406,000000,286.4,290.24,283.2,288.64,3956.25,0
+SMSI.US,D,20100407,000000,287.68,290.88,282.24,284.8,5123.5,0
+SMSI.US,D,20100408,000000,281.92,281.92,273.92,280,10085.75,0
+SMSI.US,D,20100409,000000,278.72,284.16,274.56,281.92,4097.875,0
+SMSI.US,D,20100412,000000,280.96,282.24,276.48,277.12,3248.75,0
+SMSI.US,D,20100413,000000,275.84,278.72,272.32,278.4,6793.25,0
+SMSI.US,D,20100414,000000,278.4,287.36,278.08,287.36,7878.75,0
+SMSI.US,D,20100415,000000,287.36,289.28,284.8,286.72,3876.625,0
+SMSI.US,D,20100416,000000,286.4,288.96,280.96,288.64,7191.375,0
+SMSI.US,D,20100419,000000,288.32,289.6,282.88,286.4,4661,0
+SMSI.US,D,20100420,000000,288,298.24,286.08,297.92,6490.875,0
+SMSI.US,D,20100421,000000,299.2,303.68,296,300.16,6596.125,0
+SMSI.US,D,20100422,000000,297.28,301.76,291.84,301.44,7301.125,0
+SMSI.US,D,20100423,000000,303.68,328.64,301.12,326.4,17799.875,0
+SMSI.US,D,20100426,000000,327.04,333.76,317.12,318.4,11218.25,0
+SMSI.US,D,20100427,000000,317.12,328.64,314.24,324.8,16892.25,0
+SMSI.US,D,20100428,000000,327.68,335.36,324.8,330.24,9261,0
+SMSI.US,D,20100429,000000,331.2,334.08,325.12,330.56,11170.125,0
+SMSI.US,D,20100430,000000,330.88,330.88,303.68,303.68,12151.875,0
+SMSI.US,D,20100503,000000,305.6,323.84,301.12,322.88,9818.875,0
+SMSI.US,D,20100504,000000,318.08,319.68,310.4,312,7429.125,0
+SMSI.US,D,20100505,000000,305.28,312.64,299.2,309.76,8540.875,0
+SMSI.US,D,20100506,000000,347.84,358.4,294.08,310.4,30579.25,0
+SMSI.US,D,20100507,000000,310.4,322.24,289.6,305.28,13827.25,0
+SMSI.US,D,20100510,000000,321.6,329.28,309.12,317.12,12805.5,0
+SMSI.US,D,20100511,000000,315.52,326.4,305.28,315.84,6553.375,0
+SMSI.US,D,20100512,000000,329.6,347.52,320.96,342.08,16974,0
+SMSI.US,D,20100513,000000,342.08,355.84,337.6,342.4,12490.75,0
+SMSI.US,D,20100514,000000,339.2,339.84,327.04,333.44,7119.375,0
+SMSI.US,D,20100517,000000,336.64,339.84,316.8,335.68,10041.5,0
+SMSI.US,D,20100518,000000,338.88,339.84,322.88,323.84,4925.375,0
+SMSI.US,D,20100519,000000,323.2,325.12,313.92,320.64,4771.75,0
+SMSI.US,D,20100520,000000,312,313.6,300.48,307.2,11301.75,0
+SMSI.US,D,20100521,000000,301.44,310.4,295.04,310.08,12494.375,0
+SMSI.US,D,20100524,000000,309.12,311.04,296,296,7086.75,0
+SMSI.US,D,20100525,000000,292.48,306.88,284.8,303.04,9703.375,0
+SMSI.US,D,20100526,000000,304.32,331.2,304.32,312.64,9628.75,0
+SMSI.US,D,20100527,000000,322.24,324.16,315.52,322.56,8271.875,0
+SMSI.US,D,20100528,000000,320.96,322.88,313.6,315.2,14921.125,0
+SMSI.US,D,20100601,000000,312.64,321.28,303.68,304,6705.5,0
+SMSI.US,D,20100602,000000,304.32,317.44,304.32,317.44,9790.5,0
+SMSI.US,D,20100603,000000,315.84,335.68,313.28,332.48,13779.5,0
+SMSI.US,D,20100604,000000,322.88,335.04,320.32,332.16,19731.875,0
+SMSI.US,D,20100607,000000,334.08,334.72,306.56,307.84,13321.625,0
+SMSI.US,D,20100608,000000,308.16,309.44,292.48,299.52,12308.5,0
+SMSI.US,D,20100609,000000,302.4,312,296,296.64,10685.875,0
+SMSI.US,D,20100610,000000,301.76,312,301.12,311.68,4820.375,0
+SMSI.US,D,20100611,000000,308.8,323.2,303.36,319.36,9565,0
+SMSI.US,D,20100614,000000,322.56,331.2,321.6,327.04,8732.25,0
+SMSI.US,D,20100615,000000,329.28,336,324.8,334.72,7614.25,0
+SMSI.US,D,20100616,000000,331.52,340.16,327.68,334.4,9386.125,0
+SMSI.US,D,20100617,000000,335.68,342.4,333.76,339.52,7746.5,0
+SMSI.US,D,20100618,000000,342.08,352.64,339.84,349.44,13350.625,0
+SMSI.US,D,20100621,000000,354.56,354.56,344.64,349.12,14549.5,0
+SMSI.US,D,20100622,000000,349.76,358.08,339.84,341.44,7892,0
+SMSI.US,D,20100623,000000,342.08,345.6,335.36,338.88,4648.5,0
+SMSI.US,D,20100624,000000,336.64,341.44,332.8,336.32,3978.875,0
+SMSI.US,D,20100625,000000,339.52,342.72,332.8,342.4,16527.5,0
+SMSI.US,D,20100628,000000,343.36,344.96,331.2,332.16,8128.125,0
+SMSI.US,D,20100629,000000,325.44,325.76,305.92,308.8,14155.875,0
+SMSI.US,D,20100630,000000,308.8,313.6,303.04,304.32,4700.125,0
+SMSI.US,D,20100701,000000,303.68,307.52,294.4,303.04,8056.125,0
+SMSI.US,D,20100702,000000,305.92,305.92,292.8,293.76,7392.25,0
+SMSI.US,D,20100706,000000,297.6,302.4,279.36,280.64,11884.25,0
+SMSI.US,D,20100707,000000,280.96,296.64,280.96,296.64,9712.125,0
+SMSI.US,D,20100708,000000,297.6,312,297.6,312,8380.375,0
+SMSI.US,D,20100709,000000,312.32,323.84,311.68,323.2,4367.625,0
+SMSI.US,D,20100712,000000,321.6,326.4,310.4,312.96,5125.25,0
+SMSI.US,D,20100713,000000,317.76,327.68,315.2,325.44,6324.375,0
+SMSI.US,D,20100714,000000,323.2,325.12,315.84,318.72,6965.875,0
+SMSI.US,D,20100715,000000,320,320,305.28,309.12,7764.375,0
+SMSI.US,D,20100716,000000,306.24,308.8,294.4,294.4,9207.25,0
+SMSI.US,D,20100719,000000,296.64,300.16,290.56,296.96,6703.75,0
+SMSI.US,D,20100720,000000,293.12,303.04,291.2,302.4,5736.25,0
+SMSI.US,D,20100721,000000,304,308.8,291.52,291.52,5073.75,0
+SMSI.US,D,20100722,000000,296.32,303.68,296.32,302.72,5415.25,0
+SMSI.US,D,20100723,000000,302.4,320.32,301.44,320,9455.5,0
+SMSI.US,D,20100726,000000,320.32,328.96,317.12,328.32,5842,0
+SMSI.US,D,20100727,000000,329.6,331.2,323.84,325.76,4289,0
+SMSI.US,D,20100728,000000,324.8,327.68,315.52,316.8,4030,0
+SMSI.US,D,20100729,000000,318.4,324.48,310.08,319.68,4314.5,0
+SMSI.US,D,20100730,000000,316.48,320.96,313.28,314.56,6339.375,0
+SMSI.US,D,20100802,000000,321.92,340.16,321.28,334.72,9108.125,0
+SMSI.US,D,20100803,000000,332.48,332.8,320.96,321.6,4888.625,0
+SMSI.US,D,20100804,000000,322.24,326.72,295.68,297.6,20063.125,0
+SMSI.US,D,20100805,000000,295.68,297.6,285.12,286.08,24251.125,0
+SMSI.US,D,20100806,000000,283.52,289.92,279.68,285.76,10376.25,0
+SMSI.US,D,20100809,000000,289.6,293.44,285.44,288.96,7123.375,0
+SMSI.US,D,20100810,000000,284.48,288.96,278.08,281.28,8598.125,0
+SMSI.US,D,20100811,000000,277.76,277.76,261.12,261.76,9905.75,0
+SMSI.US,D,20100812,000000,258.24,262.08,252.16,255.68,11009.125,0
+SMSI.US,D,20100813,000000,255.68,259.2,253.76,256.32,4371.375,0
+SMSI.US,D,20100816,000000,255.36,264.96,255.36,256.96,5684.625,0
+SMSI.US,D,20100817,000000,259.84,269.44,259.84,265.28,6191,0
+SMSI.US,D,20100818,000000,265.28,268.8,262.08,263.36,3056,0
+SMSI.US,D,20100819,000000,263.04,268.16,256,259.2,7134.5,0
+SMSI.US,D,20100820,000000,257.6,262.72,254.08,259.84,6456.5,0
+SMSI.US,D,20100823,000000,261.12,267.84,255.36,255.68,4246,0
+SMSI.US,D,20100824,000000,253.44,256.64,246.4,251.52,8311.25,0
+SMSI.US,D,20100825,000000,249.92,257.92,248,256.64,6203.875,0
+SMSI.US,D,20100826,000000,257.6,263.68,254.4,256.96,5171.125,0
+SMSI.US,D,20100827,000000,260.48,264,252.8,263.68,3983.25,0
+SMSI.US,D,20100830,000000,261.76,265.92,247.68,248,6791.625,0
+SMSI.US,D,20100831,000000,247.04,253.76,243.52,244.8,7902,0
+SMSI.US,D,20100901,000000,249.28,259.2,247.36,258.88,8013.375,0
+SMSI.US,D,20100902,000000,258.24,259.52,251.52,253.12,5677.375,0
+SMSI.US,D,20100903,000000,256.64,265.6,256,264.32,4096,0
+SMSI.US,D,20100907,000000,264,266.56,258.24,260.48,5407.375,0
+SMSI.US,D,20100908,000000,261.12,281.6,259.52,261.12,7739.25,0
+SMSI.US,D,20100909,000000,265.28,267.52,259.52,261.44,4678,0
+SMSI.US,D,20100910,000000,261.44,262.08,250.56,252.48,7565.375,0
+SMSI.US,D,20100913,000000,255.68,263.68,255.68,261.76,7569.75,0
+SMSI.US,D,20100914,000000,261.76,269.76,260.8,265.92,5248.625,0
+SMSI.US,D,20100915,000000,264,277.44,263.04,276.16,9068.875,0
+SMSI.US,D,20100916,000000,276.48,280,269.12,271.68,3441.125,0
+SMSI.US,D,20100917,000000,275.2,282.24,268.16,280,10510.625,0
+SMSI.US,D,20100920,000000,281.92,294.4,278.4,294.4,12264.5,0
+SMSI.US,D,20100921,000000,297.6,308.48,297.6,297.6,12250.125,0
+SMSI.US,D,20100922,000000,297.92,309.44,297.92,304.64,14922.5,0
+SMSI.US,D,20100923,000000,301.12,306.88,294.72,296,7558.875,0
+SMSI.US,D,20100924,000000,299.2,307.52,299.2,304.96,10276.75,0
+SMSI.US,D,20100927,000000,304.32,307.2,299.84,304.96,5359.25,0
+SMSI.US,D,20100928,000000,305.6,314.56,295.04,312.96,9840.125,0
+SMSI.US,D,20100929,000000,311.04,315.52,308.48,313.92,8770.875,0
+SMSI.US,D,20100930,000000,316.16,319.36,308.48,318.08,15114.875,0
+SMSI.US,D,20101001,000000,320,320.32,314.56,319.68,8530.625,0
+SMSI.US,D,20101004,000000,318.72,323.52,315.84,316.8,8602.625,0
+SMSI.US,D,20101005,000000,320,325.76,317.76,323.2,16471.75,0
+SMSI.US,D,20101006,000000,324.16,327.36,313.28,315.2,16296.25,0
+SMSI.US,D,20101007,000000,319.04,323.2,311.68,319.68,9482.5,0
+SMSI.US,D,20101008,000000,319.04,330.88,314.24,328.96,8656.25,0
+SMSI.US,D,20101011,000000,328,328.32,319.68,320.32,4859.625,0
+SMSI.US,D,20101012,000000,320.32,345.28,318.08,341.44,16465.75,0
+SMSI.US,D,20101013,000000,342.72,347.84,336.96,339.52,9650.75,0
+SMSI.US,D,20101014,000000,340.16,383.04,339.52,382.72,37104,0
+SMSI.US,D,20101015,000000,395.84,402.88,385.28,387.84,27023.875,0
+SMSI.US,D,20101018,000000,387.52,395.52,379.84,380.16,16485.875,0
+SMSI.US,D,20101019,000000,375.36,388.8,369.6,378.56,13873.625,0
+SMSI.US,D,20101020,000000,380.48,383.68,374.72,378.88,6518.5,0
+SMSI.US,D,20101021,000000,381.76,388.16,364.8,375.36,9073.375,0
+SMSI.US,D,20101022,000000,376.32,387.2,376.32,384.96,5426.75,0
+SMSI.US,D,20101025,000000,389.76,391.68,379.52,382.72,4979,0
+SMSI.US,D,20101026,000000,381.12,387.84,377.6,385.6,6611.5,0
+SMSI.US,D,20101027,000000,382.08,388.16,377.28,387.52,5375.125,0
+SMSI.US,D,20101028,000000,389.76,389.76,378.88,383.04,4347.125,0
+SMSI.US,D,20101029,000000,382.72,391.04,379.52,389.12,5938,0
+SMSI.US,D,20101101,000000,391.68,398.08,377.92,381.76,6990.75,0
+SMSI.US,D,20101102,000000,387.2,393.6,379.2,393.28,6154.5,0
+SMSI.US,D,20101103,000000,394.88,400,386.56,399.36,9642.875,0
+SMSI.US,D,20101104,000000,414.72,480,414.72,475.84,66249.375,0
+SMSI.US,D,20101105,000000,481.6,487.36,470.4,484.16,26707.5,0
+SMSI.US,D,20101108,000000,478.4,490.88,475.52,484.8,25576.75,0
+SMSI.US,D,20101109,000000,484.8,486.4,470.4,475.52,18999.625,0
+SMSI.US,D,20101110,000000,475.2,484.16,461.12,483.84,18831.625,0
+SMSI.US,D,20101111,000000,476.48,485.12,467.84,473.6,12258.75,0
+SMSI.US,D,20101112,000000,467.52,472.64,462.4,462.4,18674.875,0
+SMSI.US,D,20101115,000000,464,468.8,440.96,443.2,16791.125,0
+SMSI.US,D,20101116,000000,440.96,441.6,422.4,429.76,15714.625,0
+SMSI.US,D,20101117,000000,433.28,435.52,425.92,429.12,6696.25,0
+SMSI.US,D,20101118,000000,436.48,460.8,436.48,448.64,15560.5,0
+SMSI.US,D,20101119,000000,447.36,451.84,437.44,445.44,9443.25,0
+SMSI.US,D,20101122,000000,443.2,452.8,435.2,450.88,8024.5,0
+SMSI.US,D,20101123,000000,445.12,450.24,429.76,449.92,10047.875,0
+SMSI.US,D,20101124,000000,455.04,460.16,451.2,456.96,10801.625,0
+SMSI.US,D,20101126,000000,453.44,464,449.92,461.12,3189.125,0
+SMSI.US,D,20101129,000000,457.28,464.64,449.6,464.64,11595.875,0
+SMSI.US,D,20101130,000000,460.8,480,456.96,478.08,16232.375,0
+SMSI.US,D,20101201,000000,484.8,498.56,479.36,483.2,20221,0
+SMSI.US,D,20101202,000000,481.6,482.88,472,477.44,7891,0
+SMSI.US,D,20101203,000000,474.24,481.6,474.24,479.04,4211.375,0
+SMSI.US,D,20101206,000000,476.16,476.16,464,471.68,9633.125,0
+SMSI.US,D,20101207,000000,478.08,487.36,473.6,483.2,10072.25,0
+SMSI.US,D,20101208,000000,483.52,488,479.68,485.44,8825.5,0
+SMSI.US,D,20101209,000000,488.32,488.32,471.68,475.52,7118.125,0
+SMSI.US,D,20101210,000000,480.64,520,479.04,511.36,32313.25,0
+SMSI.US,D,20101213,000000,518.08,523.2,500.8,501.76,13626.125,0
+SMSI.US,D,20101214,000000,505.28,512,494.72,505.28,7758.25,0
+SMSI.US,D,20101215,000000,501.44,508.16,489.28,503.68,10322.875,0
+SMSI.US,D,20101216,000000,502.4,508.8,491.2,505.6,6140.375,0
+SMSI.US,D,20101217,000000,504.32,510.4,498.24,507.2,8711.625,0
+SMSI.US,D,20101220,000000,512,519.68,503.68,506.24,7162.75,0
+SMSI.US,D,20101221,000000,510.72,520,509.44,512,6451.75,0
+SMSI.US,D,20101222,000000,513.6,514.88,505.28,509.44,6231.25,0
+SMSI.US,D,20101223,000000,508.48,516.16,501.44,508.16,8452.875,0
+SMSI.US,D,20101227,000000,507.84,510.72,501.12,506.24,3684.5,0
+SMSI.US,D,20101228,000000,506.24,508.16,497.6,500.48,5637.875,0
+SMSI.US,D,20101229,000000,500.16,502.72,491.52,498.24,8814.375,0
+SMSI.US,D,20101230,000000,499.2,511.04,497.6,506.56,3873.125,0
+SMSI.US,D,20101231,000000,506.88,509.44,501.76,503.68,4765.75,0
+SMSI.US,D,20110103,000000,511.36,528,511.36,522.24,15278.75,0
+SMSI.US,D,20110104,000000,527.36,544.96,520.32,538.56,27271.75,0
+SMSI.US,D,20110105,000000,537.92,544,534.08,539.84,8788.875,0
+SMSI.US,D,20110106,000000,541.44,544,533.44,539.2,10274.625,0
+SMSI.US,D,20110107,000000,541.12,541.12,501.44,516.16,25505.5,0
+SMSI.US,D,20110110,000000,511.04,511.36,490.24,500.8,34527.75,0
+SMSI.US,D,20110111,000000,492.16,536.32,476.16,516.16,40334.375,0
+SMSI.US,D,20110112,000000,523.84,523.84,496.96,502.4,21557,0
+SMSI.US,D,20110113,000000,486.72,487.68,424.96,429.76,96693.875,0
+SMSI.US,D,20110114,000000,432,441.28,426.88,434.88,28704.75,0
+SMSI.US,D,20110118,000000,433.6,441.28,423.36,428.8,15188.5,0
+SMSI.US,D,20110119,000000,428.8,432.32,416.96,420.16,14446.625,0
+SMSI.US,D,20110120,000000,419.2,422.08,409.92,416.96,15865.125,0
+SMSI.US,D,20110121,000000,421.12,426.88,416.32,421.44,9980.125,0
+SMSI.US,D,20110124,000000,422.4,429.76,420.16,421.44,9475.25,0
+SMSI.US,D,20110125,000000,417.6,417.92,383.04,392.96,36510.75,0
+SMSI.US,D,20110126,000000,395.2,420.16,389.44,414.72,24537.5,0
+SMSI.US,D,20110127,000000,416,420.48,404.16,416.64,10497.125,0
+SMSI.US,D,20110128,000000,416,416,406.08,407.68,16254.75,0
+SMSI.US,D,20110131,000000,408.32,410.24,396.48,403.84,12522.5,0
+SMSI.US,D,20110201,000000,410.24,420.16,408,412.8,10535.875,0
+SMSI.US,D,20110202,000000,409.6,410.56,399.36,401.28,15710.25,0
+SMSI.US,D,20110203,000000,404.16,416.32,393.6,416.32,14230.5,0
+SMSI.US,D,20110204,000000,415.68,416.64,407.68,414.72,7927.625,0
+SMSI.US,D,20110207,000000,416.32,424.64,414.08,416.64,15152.875,0
+SMSI.US,D,20110208,000000,416,419.2,411.2,417.92,14852.75,0
+SMSI.US,D,20110209,000000,257.92,278.08,252.8,272,374604.625,0
+SMSI.US,D,20110210,000000,271.04,283.84,268.16,278.72,92699.625,0
+SMSI.US,D,20110211,000000,278.4,279.04,272,273.92,28897.125,0
+SMSI.US,D,20110214,000000,274.56,280.64,272.32,279.68,22961.125,0
+SMSI.US,D,20110215,000000,279.68,284.48,275.2,281.28,22556.75,0
+SMSI.US,D,20110216,000000,284.8,285.76,276.8,283.2,17143.25,0
+SMSI.US,D,20110218,000000,297.28,305.28,295.36,299.84,24817.625,0
+SMSI.US,D,20110222,000000,296.32,297.6,280.96,285.44,32373.75,0
+SMSI.US,D,20110223,000000,287.36,291.52,273.28,274.56,23010.125,0
+SMSI.US,D,20110224,000000,280.64,291.2,280,290.24,29880.375,0
+SMSI.US,D,20110225,000000,308.48,310.4,296.64,300.8,33977.875,0
+SMSI.US,D,20110228,000000,303.36,307.2,294.08,299.84,15956.5,0
+SMSI.US,D,20110301,000000,294.72,300.8,275.84,279.36,35300.125,0
+SMSI.US,D,20110302,000000,280,280.32,268.48,272.64,31940,0
+SMSI.US,D,20110303,000000,276.8,281.28,272.64,273.6,27776.375,0
+SMSI.US,D,20110304,000000,272.32,278.08,268.48,272.96,21148.75,0
+SMSI.US,D,20110307,000000,273.6,275.52,262.08,267.2,21860.125,0
+SMSI.US,D,20110308,000000,266.24,280,263.68,279.04,19116.875,0
+SMSI.US,D,20110309,000000,279.04,280.96,272.64,276.48,12971.25,0
+SMSI.US,D,20110310,000000,272.64,274.56,267.2,270.08,18662.25,0
+SMSI.US,D,20110311,000000,268.16,272.96,264,269.12,14986.25,0
+SMSI.US,D,20110314,000000,265.6,271.68,258.88,271.04,19528.75,0
+SMSI.US,D,20110315,000000,259.2,269.44,258.24,265.6,12999.625,0
+SMSI.US,D,20110316,000000,262.72,274.56,258.24,267.2,28949.375,0
+SMSI.US,D,20110317,000000,271.04,275.2,265.6,274.24,25578.625,0
+SMSI.US,D,20110318,000000,278.72,283.2,270.4,277.44,20711.5,0
+SMSI.US,D,20110321,000000,278.72,285.44,270.4,275.2,20962.625,0
+SMSI.US,D,20110322,000000,274.88,282.56,272,281.28,11133.625,0
+SMSI.US,D,20110323,000000,281.28,283.84,278.72,281.92,9416.5,0
+SMSI.US,D,20110324,000000,283.84,296,282.56,291.2,18368.875,0
+SMSI.US,D,20110325,000000,289.92,297.28,289.92,292.48,12199.625,0
+SMSI.US,D,20110328,000000,293.12,296.96,290.88,291.52,8927.5,0
+SMSI.US,D,20110329,000000,292.8,299.84,291.2,296,11124.75,0
+SMSI.US,D,20110330,000000,296.96,304,296,303.68,11584.5,0
+SMSI.US,D,20110331,000000,298.24,307.84,294.72,299.52,8564.875,0
+SMSI.US,D,20110401,000000,303.36,303.68,291.2,291.2,11513.25,0
+SMSI.US,D,20110404,000000,294.72,295.68,292.16,294.72,12844.75,0
+SMSI.US,D,20110405,000000,294.4,303.36,292.48,298.56,7632.25,0
+SMSI.US,D,20110406,000000,297.92,301.12,293.12,294.72,9468.375,0
+SMSI.US,D,20110407,000000,294.4,298.24,289.6,290.24,11196.25,0
+SMSI.US,D,20110408,000000,290.24,291.52,283.84,290.56,9662.25,0
+SMSI.US,D,20110411,000000,291.52,291.52,284.8,287.04,8418,0
+SMSI.US,D,20110412,000000,285.12,288.32,276.8,278.4,11673.25,0
+SMSI.US,D,20110413,000000,280.32,287.04,276.8,284.16,9126.25,0
+SMSI.US,D,20110414,000000,283.2,291.52,281.28,291.52,9560.875,0
+SMSI.US,D,20110415,000000,290.24,290.24,281.6,287.68,8626.875,0
+SMSI.US,D,20110418,000000,283.2,284.16,274.24,277.44,7301.25,0
+SMSI.US,D,20110419,000000,277.76,278.08,270.72,276.16,6667.875,0
+SMSI.US,D,20110420,000000,274.24,275.52,251.52,252.48,44269.75,0
+SMSI.US,D,20110421,000000,254.08,254.72,243.52,251.84,28998,0
+SMSI.US,D,20110425,000000,253.76,256.64,250.56,252.8,12528.25,0
+SMSI.US,D,20110426,000000,253.44,256,244.48,245.44,18357.875,0
+SMSI.US,D,20110427,000000,247.36,248,237.44,244.16,26765.875,0
+SMSI.US,D,20110428,000000,243.2,251.2,243.2,249.28,10118,0
+SMSI.US,D,20110429,000000,253.44,255.04,244.48,247.04,12435.5,0
+SMSI.US,D,20110502,000000,249.6,250.88,244.8,245.76,12911,0
+SMSI.US,D,20110503,000000,244.8,245.12,233.6,239.36,25851.75,0
+SMSI.US,D,20110504,000000,236.8,241.6,229.44,232.32,26429.875,0
+SMSI.US,D,20110505,000000,189.12,191.68,171.52,181.12,109104.125,0
+SMSI.US,D,20110506,000000,183.36,183.68,176,178.24,45600.5,0
+SMSI.US,D,20110509,000000,179.52,188.48,178.56,185.28,49107.375,0
+SMSI.US,D,20110510,000000,186.88,188.16,175.04,175.04,38968.375,0
+SMSI.US,D,20110511,000000,175.36,177.6,170.88,173.44,30082.125,0
+SMSI.US,D,20110512,000000,172.8,175.04,169.6,170.88,21564.75,0
+SMSI.US,D,20110513,000000,171.84,173.44,168,168.32,23914.625,0
+SMSI.US,D,20110516,000000,168,171.52,166.4,166.72,17541.625,0
+SMSI.US,D,20110517,000000,165.76,167.04,162.88,164.48,20156.75,0
+SMSI.US,D,20110518,000000,163.84,168,161.28,166.08,19941.75,0
+SMSI.US,D,20110519,000000,166.72,167.04,160.96,164.48,18263.875,0
+SMSI.US,D,20110520,000000,165.12,168,160.64,161.28,16878.75,0
+SMSI.US,D,20110523,000000,159.68,162.24,156.8,160.32,15818.75,0
+SMSI.US,D,20110524,000000,160.32,161.92,156.48,157.44,12831.625,0
+SMSI.US,D,20110525,000000,163.84,164.16,157.44,159.68,11897.25,0
+SMSI.US,D,20110526,000000,160.32,165.12,160,165.12,12449.5,0
+SMSI.US,D,20110527,000000,165.76,172.16,164.16,165.76,19451.75,0
+SMSI.US,D,20110531,000000,168.96,171.52,166.72,169.92,15974.5,0
+SMSI.US,D,20110601,000000,168.96,168.96,159.04,160,24415,0
+SMSI.US,D,20110602,000000,160,162.24,158.4,158.72,13198.625,0
+SMSI.US,D,20110603,000000,157.44,160.96,153.6,154.24,14567,0
+SMSI.US,D,20110606,000000,155.2,157.76,144.32,144.32,17663.375,0
+SMSI.US,D,20110607,000000,146.56,151.04,145.92,147.52,12086.75,0
+SMSI.US,D,20110608,000000,147.84,150.08,134.08,134.08,24676.75,0
+SMSI.US,D,20110609,000000,135.04,139.52,134.4,139.52,10175,0
+SMSI.US,D,20110610,000000,139.2,141.44,126.08,127.68,58691.25,0
+SMSI.US,D,20110613,000000,129.6,133.12,127.04,128.32,23427.25,0
+SMSI.US,D,20110614,000000,130.24,133.12,127.04,128.96,21700.875,0
+SMSI.US,D,20110615,000000,128.64,136.96,128,134.4,20350.875,0
+SMSI.US,D,20110616,000000,136,136,128,129.6,12118.375,0
+SMSI.US,D,20110617,000000,131.52,133.12,129.6,129.92,15463.375,0
+SMSI.US,D,20110620,000000,128.96,130.88,126.72,129.6,14395.625,0
+SMSI.US,D,20110621,000000,131.2,135.68,131.2,134.08,17604.625,0
+SMSI.US,D,20110622,000000,134.08,136,132.48,132.8,12374.75,0
+SMSI.US,D,20110623,000000,131.52,132.16,126.72,130.24,21528.75,0
+SMSI.US,D,20110624,000000,130.56,131.84,127.36,128.32,48065.625,0
+SMSI.US,D,20110627,000000,129.6,132.48,126.4,127.36,13161.875,0
+SMSI.US,D,20110628,000000,126.72,132.48,126.4,132.16,16542.5,0
+SMSI.US,D,20110629,000000,132.8,134.72,126.72,126.72,14220.375,0
+SMSI.US,D,20110630,000000,128,134.72,127.68,134.72,18427.875,0
+SMSI.US,D,20110701,000000,134.4,134.72,127.68,129.28,15527.375,0
+SMSI.US,D,20110705,000000,128,129.28,121.28,125.12,21104.5,0
+SMSI.US,D,20110706,000000,124.48,131.2,124.16,129.28,16674.875,0
+SMSI.US,D,20110707,000000,130.56,134.4,129.28,133.12,10343.875,0
+SMSI.US,D,20110708,000000,131.52,135.04,128,134.4,10972.375,0
+SMSI.US,D,20110711,000000,133.44,133.76,124.8,125.44,15984,0
+SMSI.US,D,20110712,000000,124.8,128.96,123.84,125.12,8213.125,0
+SMSI.US,D,20110713,000000,125.76,128,122.88,124.16,8375.5,0
+SMSI.US,D,20110714,000000,124.8,129.6,124.8,127.04,10832.375,0
+SMSI.US,D,20110715,000000,128.64,133.44,125.12,132.8,12907.875,0
+SMSI.US,D,20110718,000000,131.52,131.52,124.48,124.48,9427,0
+SMSI.US,D,20110719,000000,126.72,129.6,125.12,128,6877.875,0
+SMSI.US,D,20110720,000000,127.04,128,123.52,124.16,6871.375,0
+SMSI.US,D,20110721,000000,125.76,128.64,123.84,127.04,8388.25,0
+SMSI.US,D,20110722,000000,127.36,129.28,124.8,125.12,6410.125,0
+SMSI.US,D,20110725,000000,124.48,125.12,119.04,119.68,9062.625,0
+SMSI.US,D,20110726,000000,118.72,123.52,116.48,120.96,10420.75,0
+SMSI.US,D,20110727,000000,121.28,121.28,114.24,114.56,13925.75,0
+SMSI.US,D,20110728,000000,116.48,117.44,109.44,109.44,9423.75,0
+SMSI.US,D,20110729,000000,108.16,117.12,108.16,113.92,19580,0
+SMSI.US,D,20110801,000000,116.16,116.48,111.04,113.28,11432.875,0
+SMSI.US,D,20110802,000000,112,114.88,106.24,106.56,12266,0
+SMSI.US,D,20110803,000000,91.2,97.92,77.76,78.72,59009.875,0
+SMSI.US,D,20110804,000000,78.08,78.08,70.4,71.04,42198.625,0
+SMSI.US,D,20110805,000000,72,74.56,67.2,70.08,19176.5,0
+SMSI.US,D,20110808,000000,66.88,69.12,62.4,63.04,21435.75,0
+SMSI.US,D,20110809,000000,64.96,65.6,57.6,60.8,27734.75,0
+SMSI.US,D,20110810,000000,62.08,62.08,56.32,56.96,22839.375,0
+SMSI.US,D,20110811,000000,59.84,61.76,57.6,60.16,38019.25,0
+SMSI.US,D,20110812,000000,63.04,63.36,59.2,60.16,25891.875,0
+SMSI.US,D,20110815,000000,62.08,65.92,60.8,64.32,38948.625,0
+SMSI.US,D,20110816,000000,64.64,66.56,61.44,61.76,24620.875,0
+SMSI.US,D,20110817,000000,61.76,64,60.16,60.8,8045.375,0
+SMSI.US,D,20110818,000000,58.24,59.2,55.36,56.32,14920,0
+SMSI.US,D,20110819,000000,55.36,56.64,55.04,55.36,14052,0
+SMSI.US,D,20110822,000000,56.96,57.92,56,57.6,7826,0
+SMSI.US,D,20110823,000000,58.56,60.16,57.6,58.24,47008.75,0
+SMSI.US,D,20110824,000000,58.56,59.84,55.36,57.28,8834.375,0
+SMSI.US,D,20110825,000000,57.92,58.88,56,56,11531.625,0
+SMSI.US,D,20110826,000000,56.64,60.8,55.68,56.96,13200.25,0
+SMSI.US,D,20110829,000000,57.92,60.8,57.92,60.16,13993.375,0
+SMSI.US,D,20110830,000000,59.2,64.64,58.56,61.12,49298.375,0
+SMSI.US,D,20110831,000000,62.4,66.88,60.48,60.48,52552.875,0
+SMSI.US,D,20110901,000000,60.48,62.4,57.92,58.24,19151.5,0
+SMSI.US,D,20110902,000000,56.32,57.92,55.36,57.6,12315.75,0
+SMSI.US,D,20110906,000000,55.04,56.64,55.04,56,16133.25,0
+SMSI.US,D,20110907,000000,56,59.84,56,58.56,11947.75,0
+SMSI.US,D,20110908,000000,58.24,59.52,56,56,6693.375,0
+SMSI.US,D,20110909,000000,55.68,56.96,55.04,55.36,12004.625,0
+SMSI.US,D,20110912,000000,55.04,56.64,53.76,55.04,11859.5,0
+SMSI.US,D,20110913,000000,55.04,59.52,55.04,59.52,11945.625,0
+SMSI.US,D,20110914,000000,59.2,59.2,56.64,58.88,10343.75,0
+SMSI.US,D,20110915,000000,59.52,59.52,56.96,57.6,8179.375,0
+SMSI.US,D,20110916,000000,58.24,59.52,56.64,57.92,8432.875,0
+SMSI.US,D,20110919,000000,56.64,56.96,54.72,55.36,6663.875,0
+SMSI.US,D,20110920,000000,56,56.32,53.76,53.76,8804.25,0
+SMSI.US,D,20110921,000000,54.08,55.04,51.2,51.2,8328.75,0
+SMSI.US,D,20110922,000000,48.96,50.56,46.72,47.36,19145.875,0
+SMSI.US,D,20110923,000000,47.68,48.96,47.36,48,10486.625,0
+SMSI.US,D,20110926,000000,48,48.64,47.04,47.68,12441.5,0
+SMSI.US,D,20110927,000000,48.64,49.28,47.68,48.64,17345.75,0
+SMSI.US,D,20110928,000000,48.64,48.64,46.4,46.4,7688.625,0
+SMSI.US,D,20110929,000000,48,48.32,46.72,48.32,6752.375,0
+SMSI.US,D,20110930,000000,47.04,49.6,47.04,48.64,12754.625,0
+SMSI.US,D,20111003,000000,48,50.88,45.76,46.08,12996.125,0
+SMSI.US,D,20111004,000000,45.44,49.6,44.8,49.28,14086.625,0
+SMSI.US,D,20111005,000000,49.28,50.24,48,49.92,4836,0
+SMSI.US,D,20111006,000000,50.24,53.44,49.6,53.44,6095,0
+SMSI.US,D,20111007,000000,52.8,55.04,51.2,51.52,5848,0
+SMSI.US,D,20111010,000000,52.48,52.48,49.6,51.52,6952.625,0
+SMSI.US,D,20111011,000000,51.2,53.44,50.24,52.48,6386.25,0
+SMSI.US,D,20111012,000000,52.8,55.36,52.16,52.48,10164.375,0
+SMSI.US,D,20111013,000000,46.4,47.68,42.24,46.08,22437,0
+SMSI.US,D,20111014,000000,46.72,47.36,44.8,47.36,9489.875,0
+SMSI.US,D,20111017,000000,46.4,47.04,42.56,43.2,11856.625,0
+SMSI.US,D,20111018,000000,42.56,46.08,42.56,46.08,9363.625,0
+SMSI.US,D,20111019,000000,45.44,46.08,42.88,42.88,11897.25,0
+SMSI.US,D,20111020,000000,42.88,43.2,41.6,42.88,6688.5,0
+SMSI.US,D,20111021,000000,43.84,43.84,41.6,42.24,7982.625,0
+SMSI.US,D,20111024,000000,43.2,43.84,39.04,40.32,27485.75,0
+SMSI.US,D,20111025,000000,37.44,39.36,35.84,36.48,37246.25,0
+SMSI.US,D,20111026,000000,37.44,39.36,36.48,38.08,18549.625,0
+SMSI.US,D,20111027,000000,38.72,41.92,38.4,40,23875.625,0
+SMSI.US,D,20111028,000000,40,40.64,39.04,39.36,11927.5,0
+SMSI.US,D,20111031,000000,40,40,36.8,37.44,117464.125,0
+SMSI.US,D,20111101,000000,36.16,42.88,36.16,40.96,38915.625,0
+SMSI.US,D,20111102,000000,40.32,41.28,40,40.96,15826.875,0
+SMSI.US,D,20111103,000000,37.44,39.36,37.12,38.08,20191,0
+SMSI.US,D,20111104,000000,37.76,39.36,36.8,39.04,10563.5,0
+SMSI.US,D,20111107,000000,37.76,39.68,37.44,37.76,8533.5,0
+SMSI.US,D,20111108,000000,38.72,39.36,37.76,38.08,9734.5,0
+SMSI.US,D,20111109,000000,37.44,37.76,36.16,36.16,10062.75,0
+SMSI.US,D,20111110,000000,36.8,38.08,35.52,38.08,14838.125,0
+SMSI.US,D,20111111,000000,38.4,38.4,36.8,37.76,8229.5,0
+SMSI.US,D,20111114,000000,37.76,38.08,36.48,36.48,6406.75,0
+SMSI.US,D,20111115,000000,36.48,37.12,35.52,35.84,11006.375,0
+SMSI.US,D,20111116,000000,35.84,39.36,35.2,37.44,18787.875,0
+SMSI.US,D,20111117,000000,38.4,38.72,35.52,36.16,9637.75,0
+SMSI.US,D,20111118,000000,37.44,37.44,35.52,35.52,10489.375,0
+SMSI.US,D,20111121,000000,35.2,35.84,32.96,32.96,18225.25,0
+SMSI.US,D,20111122,000000,33.28,34.24,32.64,32.64,11058.625,0
+SMSI.US,D,20111123,000000,32.64,32.96,30.72,31.36,19924.125,0
+SMSI.US,D,20111125,000000,31.04,32.32,31.04,31.36,4004.75,0
+SMSI.US,D,20111128,000000,32,35.52,32,32.96,21624.75,0
+SMSI.US,D,20111129,000000,32.96,34.88,32.64,33.6,13292.75,0
+SMSI.US,D,20111130,000000,34.88,36.16,32.96,32.96,46302.375,0
+SMSI.US,D,20111201,000000,33.28,33.6,32.32,32.64,11739.25,0
+SMSI.US,D,20111202,000000,32.96,33.6,32.64,33.6,12213.875,0
+SMSI.US,D,20111205,000000,33.6,36.48,33.6,34.88,22374.5,0
+SMSI.US,D,20111206,000000,34.88,35.52,33.6,34.88,14653.625,0
+SMSI.US,D,20111207,000000,34.88,35.52,34.88,35.2,11188.625,0
+SMSI.US,D,20111208,000000,35.52,35.52,33.6,33.6,9050.125,0
+SMSI.US,D,20111209,000000,33.92,35.52,33.92,34.56,9003.25,0
+SMSI.US,D,20111212,000000,33.92,34.56,33.28,33.92,8768.5,0
+SMSI.US,D,20111213,000000,34.56,35.52,33.6,33.92,11965.875,0
+SMSI.US,D,20111214,000000,33.6,35.2,32.96,35.2,20776.25,0
+SMSI.US,D,20111215,000000,35.2,35.52,34.56,35.2,12771.25,0
+SMSI.US,D,20111216,000000,35.84,39.68,35.52,36.8,22967.75,0
+SMSI.US,D,20111219,000000,37.44,38.72,35.84,36.16,13063.625,0
+SMSI.US,D,20111220,000000,36.8,38.08,36.8,37.44,11525.5,0
+SMSI.US,D,20111221,000000,37.44,37.76,36.8,37.44,11626.875,0
+SMSI.US,D,20111222,000000,37.44,37.76,35.52,36.48,19164,0
+SMSI.US,D,20111223,000000,37.44,38.08,35.52,37.12,10510.75,0
+SMSI.US,D,20111227,000000,36.48,37.12,35.84,36.48,11622.625,0
+SMSI.US,D,20111228,000000,36.16,36.16,35.2,35.2,11657.625,0
+SMSI.US,D,20111229,000000,35.52,35.84,34.88,35.52,8436.375,0
+SMSI.US,D,20111230,000000,35.84,36.16,34.88,36.16,17621.625,0
+SMSI.US,D,20120103,000000,36.48,42.88,36.48,42.56,37903,0
+SMSI.US,D,20120104,000000,41.28,43.84,40.32,41.92,18177.625,0
+SMSI.US,D,20120105,000000,42.24,42.88,40.96,42.24,9270.25,0
+SMSI.US,D,20120106,000000,42.24,43.2,41.6,41.92,12076.25,0
+SMSI.US,D,20120109,000000,50.88,52.8,45.12,46.08,71453.625,0
+SMSI.US,D,20120110,000000,46.4,47.04,43.84,45.12,20540.375,0
+SMSI.US,D,20120111,000000,45.12,48.32,44.8,46.4,17373.25,0
+SMSI.US,D,20120112,000000,46.08,49.6,46.08,48.32,20777.375,0
+SMSI.US,D,20120113,000000,48,54.4,48,53.44,31979.5,0
+SMSI.US,D,20120117,000000,54.08,57.28,51.84,55.36,52005.375,0
+SMSI.US,D,20120118,000000,56,65.6,55.04,64,67130.25,0
+SMSI.US,D,20120119,000000,67.2,67.2,55.68,61.12,60388.25,0
+SMSI.US,D,20120120,000000,61.12,66.24,58.24,60.48,21119.625,0
+SMSI.US,D,20120123,000000,60.48,61.44,56,57.6,15915.75,0
+SMSI.US,D,20120124,000000,56.32,59.84,56.32,57.28,14131.375,0
+SMSI.US,D,20120125,000000,57.28,58.56,56,56.96,6891.5,0
+SMSI.US,D,20120126,000000,57.6,62.08,56.96,58.88,12785.5,0
+SMSI.US,D,20120127,000000,59.84,60.48,58.88,59.52,7791.75,0
+SMSI.US,D,20120130,000000,58.24,62.4,58.24,60.16,8458.25,0
+SMSI.US,D,20120131,000000,60.48,60.8,57.92,58.24,8183.75,0
+SMSI.US,D,20120201,000000,58.24,59.2,57.92,58.56,7209.25,0
+SMSI.US,D,20120202,000000,58.88,61.44,57.28,60.48,10814.125,0
+SMSI.US,D,20120203,000000,60.16,61.76,59.52,60.8,10704.25,0
+SMSI.US,D,20120206,000000,61.12,76.48,61.12,70.4,67250.375,0
+SMSI.US,D,20120207,000000,72,82.56,70.72,80,90688.75,0
+SMSI.US,D,20120208,000000,80,91.84,78.4,82.56,82529.125,0
+SMSI.US,D,20120209,000000,81.6,85.44,73.6,83.2,36402.625,0
+SMSI.US,D,20120210,000000,80.64,82.88,77.76,80,23007.125,0
+SMSI.US,D,20120213,000000,80,80,72,77.12,31090.875,0
+SMSI.US,D,20120214,000000,76.8,79.04,75.84,78.4,7677.625,0
+SMSI.US,D,20120215,000000,80,81.92,78.08,79.36,18325.875,0
+SMSI.US,D,20120216,000000,79.04,81.6,78.4,81.6,9636.75,0
+SMSI.US,D,20120217,000000,83.2,83.2,80,81.28,11462.25,0
+SMSI.US,D,20120221,000000,81.6,81.92,75.2,77.76,15669.625,0
+SMSI.US,D,20120222,000000,77.12,77.44,73.6,74.24,13531,0
+SMSI.US,D,20120223,000000,72.32,87.04,66.24,84.8,42810,0
+SMSI.US,D,20120224,000000,85.12,88.32,83.84,88,20756.125,0
+SMSI.US,D,20120227,000000,88,88,84.16,87.04,9775.25,0
+SMSI.US,D,20120228,000000,86.4,87.68,80.96,81.6,15483,0
+SMSI.US,D,20120229,000000,81.6,85.44,81.28,81.28,11620.375,0
+SMSI.US,D,20120301,000000,81.92,85.76,81.6,81.92,11272.25,0
+SMSI.US,D,20120302,000000,82.56,83.2,78.72,80.96,19261.5,0
+SMSI.US,D,20120305,000000,80.96,82.24,75.84,76.48,18818.625,0
+SMSI.US,D,20120306,000000,76.16,79.36,73.92,77.44,14301.375,0
+SMSI.US,D,20120307,000000,79.68,80.96,77.12,77.76,5511.875,0
+SMSI.US,D,20120308,000000,78.4,82.24,77.76,81.92,6192.625,0
+SMSI.US,D,20120309,000000,83.2,83.2,78.4,80,13795.125,0
+SMSI.US,D,20120312,000000,80,83.52,78.4,78.4,8153.5,0
+SMSI.US,D,20120313,000000,79.36,82.24,79.04,80.64,6138.125,0
+SMSI.US,D,20120314,000000,80.96,86.08,79.04,82.24,24971.375,0
+SMSI.US,D,20120315,000000,83.2,85.12,80.96,84.8,7601.125,0
+SMSI.US,D,20120316,000000,84.8,87.68,83.2,84.8,18448.375,0
+SMSI.US,D,20120319,000000,85.12,87.36,84.16,85.76,8716,0
+SMSI.US,D,20120320,000000,86.08,86.08,82.24,82.56,9495.25,0
+SMSI.US,D,20120321,000000,82.88,84.8,80.96,82.56,5868.625,0
+SMSI.US,D,20120322,000000,82.24,85.12,81.92,83.84,6866.375,0
+SMSI.US,D,20120323,000000,85.76,85.76,78.72,79.36,16274.5,0
+SMSI.US,D,20120326,000000,81.28,82.24,78.72,82.24,6904.375,0
+SMSI.US,D,20120327,000000,81.92,83.84,80,80.32,4662.75,0
+SMSI.US,D,20120328,000000,80.32,81.28,76.8,78.4,7948.75,0
+SMSI.US,D,20120329,000000,77.76,78.4,74.24,76.48,5668.625,0
+SMSI.US,D,20120330,000000,76.8,76.8,72.96,74.56,9390.625,0
+SMSI.US,D,20120402,000000,74.24,75.84,71.68,72.64,15827.875,0
+SMSI.US,D,20120403,000000,72,73.92,66.24,66.88,23202.375,0
+SMSI.US,D,20120404,000000,66.56,66.56,59.84,62.72,21673.125,0
+SMSI.US,D,20120405,000000,62.72,63.36,59.84,59.84,11348.5,0
+SMSI.US,D,20120409,000000,58.88,59.2,54.08,54.4,18572.125,0
+SMSI.US,D,20120410,000000,54.08,56.32,52.8,53.44,12225.125,0
+SMSI.US,D,20120411,000000,54.08,56,52.8,53.76,8090.25,0
+SMSI.US,D,20120412,000000,53.44,58.24,53.44,57.28,14844.125,0
+SMSI.US,D,20120413,000000,56.32,57.28,54.08,56.96,11833.625,0
+SMSI.US,D,20120416,000000,57.92,68.48,56.64,65.6,23592.25,0
+SMSI.US,D,20120417,000000,65.28,67.52,62.72,65.6,19273,0
+SMSI.US,D,20120418,000000,64.96,66.88,62.08,64,7879.875,0
+SMSI.US,D,20120419,000000,64.32,70.08,63.68,68.16,16026.375,0
+SMSI.US,D,20120420,000000,69.76,70.4,65.28,65.92,8114.5,0
+SMSI.US,D,20120423,000000,65.92,67.84,64.32,66.24,7277.125,0
+SMSI.US,D,20120424,000000,66.24,67.52,64.96,67.2,4076.125,0
+SMSI.US,D,20120425,000000,67.84,70.08,65.92,69.76,5528.75,0
+SMSI.US,D,20120426,000000,70.08,70.08,66.56,67.2,4401.25,0
+SMSI.US,D,20120427,000000,67.52,67.52,65.6,66.56,7475.625,0
+SMSI.US,D,20120430,000000,66.88,66.88,64.32,64.32,5696.375,0
+SMSI.US,D,20120501,000000,64.32,70.08,64,67.84,17573.875,0
+SMSI.US,D,20120502,000000,67.84,68.16,64.64,65.92,10247.75,0
+SMSI.US,D,20120503,000000,64.64,64.64,59.2,62.08,12398,0
+SMSI.US,D,20120504,000000,61.76,63.36,56,58.88,12312.25,0
+SMSI.US,D,20120507,000000,58.88,59.52,56.64,58.56,4276,0
+SMSI.US,D,20120508,000000,58.56,60.16,56.96,59.84,4535.375,0
+SMSI.US,D,20120509,000000,58.88,59.2,56,56,5786.5,0
+SMSI.US,D,20120510,000000,56.32,58.24,54.08,54.4,5064.375,0
+SMSI.US,D,20120511,000000,53.76,54.4,52.8,53.44,6008.75,0
+SMSI.US,D,20120514,000000,52.16,54.08,52.16,52.16,2398.125,0
+SMSI.US,D,20120515,000000,52.48,54.08,50.88,50.88,3868.75,0
+SMSI.US,D,20120516,000000,50.88,52.48,50.88,51.2,6472.5,0
+SMSI.US,D,20120517,000000,51.2,52.8,50.24,50.24,4637.375,0
+SMSI.US,D,20120518,000000,50.24,51.2,46.72,47.36,9292.75,0
+SMSI.US,D,20120521,000000,47.04,51.2,47.04,51.2,3622.875,0
+SMSI.US,D,20120522,000000,50.56,50.88,48.32,49.28,4040.125,0
+SMSI.US,D,20120523,000000,48.64,52.48,48,51.84,3921.625,0
+SMSI.US,D,20120524,000000,51.84,54.72,49.92,51.2,9761.375,0
+SMSI.US,D,20120525,000000,51.2,51.84,50.24,51.84,4424.625,0
+SMSI.US,D,20120529,000000,52.16,52.8,51.84,52.8,2565,0
+SMSI.US,D,20120530,000000,52.16,52.16,50.24,50.88,3712.375,0
+SMSI.US,D,20120531,000000,51.2,53.44,49.92,51.52,6672.625,0
+SMSI.US,D,20120601,000000,50.88,54.4,50.24,51.52,5775.875,0
+SMSI.US,D,20120604,000000,51.84,52.8,50.56,50.88,5266,0
+SMSI.US,D,20120605,000000,50.88,52.16,48,48,6281.875,0
+SMSI.US,D,20120606,000000,48.64,51.84,48.64,50.24,12345.5,0
+SMSI.US,D,20120607,000000,51.2,51.84,48.96,49.28,3240.75,0
+SMSI.US,D,20120608,000000,49.28,51.52,49.28,51.52,4247,0
+SMSI.US,D,20120611,000000,51.84,61.76,50.88,56.32,27129.25,0
+SMSI.US,D,20120612,000000,54.4,56.64,52.48,55.36,8483.125,0
+SMSI.US,D,20120613,000000,55.68,57.6,54.4,54.4,6931.125,0
+SMSI.US,D,20120614,000000,55.36,56,52.8,53.76,4755.25,0
+SMSI.US,D,20120615,000000,53.76,56.96,53.76,56,7807.375,0
+SMSI.US,D,20120618,000000,55.68,60.8,55.68,59.84,9248.875,0
+SMSI.US,D,20120619,000000,59.84,60.16,56.96,59.84,7548.5,0
+SMSI.US,D,20120620,000000,59.84,61.12,58.24,59.2,5550.125,0
+SMSI.US,D,20120621,000000,58.88,59.52,54.4,54.4,9983.125,0
+SMSI.US,D,20120622,000000,54.4,56.96,53.76,54.4,154261.5,0
+SMSI.US,D,20120625,000000,53.76,57.28,53.76,56.64,3435,0
+SMSI.US,D,20120626,000000,56.96,60.8,56.64,58.88,8906.375,0
+SMSI.US,D,20120627,000000,59.52,59.52,57.28,57.92,3037.25,0
+SMSI.US,D,20120628,000000,57.28,57.92,56.32,56.32,1389.875,0
+SMSI.US,D,20120629,000000,57.92,60.48,55.68,58.88,7227.125,0
+SMSI.US,D,20120702,000000,60.16,67.2,57.28,64.96,14660.5,0
+SMSI.US,D,20120703,000000,65.6,69.12,64,68.48,4862.625,0
+SMSI.US,D,20120705,000000,67.84,68.8,66.24,67.2,11549.25,0
+SMSI.US,D,20120706,000000,67.2,67.2,61.76,65.28,10386.5,0
+SMSI.US,D,20120709,000000,65.6,66.56,63.36,66.24,2428.875,0
+SMSI.US,D,20120710,000000,66.24,66.88,63.36,66.24,6131.75,0
+SMSI.US,D,20120711,000000,65.28,66.24,60.8,61.44,4912.375,0
+SMSI.US,D,20120712,000000,61.12,62.08,59.52,61.76,4015.5,0
+SMSI.US,D,20120713,000000,62.72,63.36,60.48,60.8,2750.25,0
+SMSI.US,D,20120716,000000,60.16,60.8,58.88,59.52,1068.75,0
+SMSI.US,D,20120717,000000,60.8,62.08,58.24,58.56,3613.25,0
+SMSI.US,D,20120718,000000,58.88,60.8,58.88,59.2,1203.875,0
+SMSI.US,D,20120719,000000,59.52,60.48,59.2,59.52,820.875,0
+SMSI.US,D,20120720,000000,58.56,59.2,57.6,58.24,967.125,0
+SMSI.US,D,20120723,000000,57.6,57.6,55.04,56.96,3628.875,0
+SMSI.US,D,20120724,000000,56.32,56.6432,52.16,52.16,4103.625,0
+SMSI.US,D,20120725,000000,52.8,54.72,52.16,53.44,1651.125,0
+SMSI.US,D,20120726,000000,54.08,56,51.84,52.48,4360.125,0
+SMSI.US,D,20120727,000000,51.84,55.68,51.84,55.36,1714.375,0
+SMSI.US,D,20120730,000000,54.72,55.36,53.44,53.76,1098,0
+SMSI.US,D,20120731,000000,54.08,56.64,53.76,55.36,2072,0
+SMSI.US,D,20120801,000000,56,56.64,52.16,52.16,3345.625,0
+SMSI.US,D,20120802,000000,52.48,56.96,52.48,54.4,6120.75,0
+SMSI.US,D,20120803,000000,56.32,57.28,54.64,56.64,1726,0
+SMSI.US,D,20120806,000000,56.32,59.2,56,56,3231.625,0
+SMSI.US,D,20120807,000000,56.64,58.4,54.08,55.04,3476.375,0
+SMSI.US,D,20120808,000000,54.72,55.04,54.4,54.4,1550.75,0
+SMSI.US,D,20120809,000000,55.04,55.04,52.8,54.4,2164.875,0
+SMSI.US,D,20120810,000000,54.08,54.72,52.16,53.76,1717.5,0
+SMSI.US,D,20120813,000000,53.44,53.856,52.48,52.48,1587.25,0
+SMSI.US,D,20120814,000000,52.48,54.08,51.2,51.2,2163.875,0
+SMSI.US,D,20120815,000000,51.84,53.12,49.28,51.52,4571,0
+SMSI.US,D,20120816,000000,51.52,52.8,51.52,52.8,949.875,0
+SMSI.US,D,20120817,000000,53.12,53.12,51.52,53.12,680.125,0
+SMSI.US,D,20120820,000000,52.48,53.76,52.16,53.12,1332.625,0
+SMSI.US,D,20120821,000000,52.8,53.76,52.16,52.48,1172.75,0
+SMSI.US,D,20120822,000000,52.16,52.416,51.2,51.52,1450.125,0
+SMSI.US,D,20120823,000000,51.2,52.1664,50.56,51.84,2936.625,0
+SMSI.US,D,20120824,000000,51.2,52.8,51.2,51.52,1304.125,0
+SMSI.US,D,20120827,000000,52.4768,54.08,51.5168,54.08,1730.5,0
+SMSI.US,D,20120828,000000,52.8,55.04,52.8,53.44,2406.375,0
+SMSI.US,D,20120829,000000,53.44,54.4,51.84,54.4,1225.625,0
+SMSI.US,D,20120830,000000,53.44,55.04,52.8,55.04,1342.5,0
+SMSI.US,D,20120831,000000,54.72,54.72,53.44,53.76,520.125,0
+SMSI.US,D,20120904,000000,53.12,53.76,51.84,52.16,1561.125,0
+SMSI.US,D,20120905,000000,51.52,52.16,49.28,49.6,2940.5,0
+SMSI.US,D,20120906,000000,50.56,52.48,48.32,48.96,3707.375,0
+SMSI.US,D,20120907,000000,48.96,49.92,48.32,49.6,3211.375,0
+SMSI.US,D,20120910,000000,49.28,50.8928,48.992,49.92,1890.5,0
+SMSI.US,D,20120911,000000,50.2368,50.2368,48.64,49.6,2291.75,0
+SMSI.US,D,20120912,000000,49.6,49.6,48.64,48.96,1554,0
+SMSI.US,D,20120913,000000,48.96,50.2432,48.6432,48.96,1762.25,0
+SMSI.US,D,20120914,000000,49.28,51.2,49.28,49.6,2458,0
+SMSI.US,D,20120917,000000,49.92,52.48,49.92,52.48,1084.375,0
+SMSI.US,D,20120918,000000,52,52,50.24,50.56,1164.875,0
+SMSI.US,D,20120919,000000,49.6,50.08,47.68,48.96,6258.5,0
+SMSI.US,D,20120920,000000,47.68,51.2,47.68,51.2,2378.875,0
+SMSI.US,D,20120921,000000,51.2,52.8,49.92,52.8,5103.625,0
+SMSI.US,D,20120924,000000,52.48,53.76,51.52,53.44,3243.625,0
+SMSI.US,D,20120925,000000,53.76,54.72,52.4832,53.76,3309,0
+SMSI.US,D,20120926,000000,53.44,54.72,52.8,53.44,1752.625,0
+SMSI.US,D,20120927,000000,54.08,54.08,51.52,52.8,1333.875,0
+SMSI.US,D,20120928,000000,52.16,52.528,51.2,51.52,991,0
+SMSI.US,D,20121001,000000,52.48,52.8,51.52,51.52,933.875,0
+SMSI.US,D,20121002,000000,50.88,52.16,50.88,51.2,680.375,0
+SMSI.US,D,20121003,000000,50.88,51.2,49.92,50.56,852,0
+SMSI.US,D,20121004,000000,50.88,50.88,48.32,48.96,1443.75,0
+SMSI.US,D,20121005,000000,49.28,49.888,47.3632,48.32,3234.375,0
+SMSI.US,D,20121008,000000,48,48.64,47.68,48,1876.125,0
+SMSI.US,D,20121009,000000,48.32,48.96,43.2,45.12,9011.125,0
+SMSI.US,D,20121010,000000,44.48,46.08,43.2,43.52,2782.5,0
+SMSI.US,D,20121011,000000,43.52,44.8,41.92,43.2,5133.125,0
+SMSI.US,D,20121012,000000,42.88,44.16,40.32,41.6,10566.5,0
+SMSI.US,D,20121015,000000,41.28,42.88,41.28,42.88,1217.75,0
+SMSI.US,D,20121016,000000,43.2,47.36,43.2,44.8,5123.75,0
+SMSI.US,D,20121017,000000,44.16,47.04,42.56,46.08,5024,0
+SMSI.US,D,20121018,000000,46.08,46.4,42.56,42.88,4305.75,0
+SMSI.US,D,20121019,000000,43.52,43.52,41.28,41.92,3377.375,0
+SMSI.US,D,20121022,000000,41.92,43.52,41.28,41.6,2422.75,0
+SMSI.US,D,20121023,000000,41.28,41.568,38.72,39.36,4140.75,0
+SMSI.US,D,20121024,000000,39.68,41.6,39.36,41.6,1854.5,0
+SMSI.US,D,20121025,000000,41.6,42.56,40.64,40.96,1008.125,0
+SMSI.US,D,20121026,000000,40.96,40.96,38.08,38.08,3948,0
+SMSI.US,D,20121031,000000,38.72,40.64,37.44,40,2691.375,0
+SMSI.US,D,20121101,000000,40.96,44.16,40.32,44.16,3676.875,0
+SMSI.US,D,20121102,000000,44.16,44.16,40.96,41.28,2316,0
+SMSI.US,D,20121105,000000,40.96,42.24,38.72,40.32,5866,0
+SMSI.US,D,20121106,000000,40.96,41.92,39.68,40,1381.25,0
+SMSI.US,D,20121107,000000,40.32,40.32,36.8,37.44,4612.125,0
+SMSI.US,D,20121108,000000,37.44,39.3568,35.52,35.52,4180.125,0
+SMSI.US,D,20121109,000000,35.84,36.8,35.84,36.16,1287.125,0
+SMSI.US,D,20121112,000000,36.16,36.8,35.68,36.16,2281.625,0
+SMSI.US,D,20121113,000000,35.2,36.16,35.2,35.52,1394.125,0
+SMSI.US,D,20121114,000000,35.84,36.8,35.84,36.16,740.375,0
+SMSI.US,D,20121115,000000,35.84,40,35.84,39.36,3677.375,0
+SMSI.US,D,20121116,000000,40.64,40.64,37.76,37.76,406.25,0
+SMSI.US,D,20121119,000000,39.04,39.36,37.696,38.08,946.625,0
+SMSI.US,D,20121120,000000,37.44,39.04,37.44,38.7232,568.5,0
+SMSI.US,D,20121121,000000,38.72,40,37.76,37.76,1202.25,0
+SMSI.US,D,20121123,000000,37.76,39.68,37.76,38.72,126.375,0
+SMSI.US,D,20121126,000000,38.4,40.64,38.4,40.32,1124.5,0
+SMSI.US,D,20121127,000000,40,41.28,38.4,38.72,2208.125,0
+SMSI.US,D,20121128,000000,38.08,40.32,37.76,40,984.5,0
+SMSI.US,D,20121129,000000,40,40.96,38.4,40,2697.875,0
+SMSI.US,D,20121130,000000,40,41.1136,39.36,39.68,762.75,0
+SMSI.US,D,20121203,000000,39.68,40.3232,39.04,39.04,866,0
+SMSI.US,D,20121204,000000,39.04,39.68,38.72,38.72,537,0
+SMSI.US,D,20121205,000000,39.04,39.04,37.76,38.72,869.25,0
+SMSI.US,D,20121206,000000,37.76,40.64,36.8,40.32,2762.875,0
+SMSI.US,D,20121207,000000,40,40,38.4,39.04,956.5,0
+SMSI.US,D,20121210,000000,39.04,40,38.72,38.72,1131.375,0
+SMSI.US,D,20121211,000000,38.72,40,38.4,39.04,910,0
+SMSI.US,D,20121212,000000,40.32,40.64,39.68,40.64,1879.5,0
+SMSI.US,D,20121213,000000,40.32,40.64,39.68,40.32,421.5,0
+SMSI.US,D,20121214,000000,40.64,40.96,38.72,40,2465.625,0
+SMSI.US,D,20121217,000000,39.68,48.64,39.68,47.0752,12340.5,0
+SMSI.US,D,20121218,000000,47.68,52.16,47.04,49.28,9129.125,0
+SMSI.US,D,20121219,000000,48.64,51.2,48.32,48.64,3293.5,0
+SMSI.US,D,20121220,000000,48.96,49.28,48.32,48.96,1525.875,0
+SMSI.US,D,20121221,000000,48.32,60.48,47.04,60.48,8946,0
+SMSI.US,D,20121224,000000,57.28,59.2,54.72,56.64,5347.625,0
+SMSI.US,D,20121226,000000,56.32,57.9168,49.92,52.16,4760.875,0
+SMSI.US,D,20121227,000000,51.2,53.12,50.56,50.88,2643.25,0
+SMSI.US,D,20121228,000000,50.56,50.56,46.72,49.28,3854.125,0
+SMSI.US,D,20121231,000000,49.28,49.6,47.68,48,3731.125,0
+SMSI.US,D,20130102,000000,56.96,56.96,50.24,51.52,4323.25,0
+SMSI.US,D,20130103,000000,49.6,51.2,48.64,50.88,1053.625,0
+SMSI.US,D,20130104,000000,51.1968,51.1968,48.6432,48.96,1703,0
+SMSI.US,D,20130107,000000,49.92,50.24,48.64,50.24,1868.75,0
+SMSI.US,D,20130108,000000,49.92,50.8768,46.4,46.72,3103.625,0
+SMSI.US,D,20130109,000000,47.36,48,44.8,45.76,4896.125,0
+SMSI.US,D,20130110,000000,46.4,49.9168,45.76,49.28,4317,0
+SMSI.US,D,20130111,000000,49.6,49.888,46.4032,48.96,3721,0
+SMSI.US,D,20130114,000000,49.6,50.24,48,48.32,2168.75,0
+SMSI.US,D,20130115,000000,48.64,50.56,48,49.6,1928.5,0
+SMSI.US,D,20130116,000000,49.6,55.68,49.6,53.12,10196.125,0
+SMSI.US,D,20130117,000000,52.8,53.12,51.84,52.48,2434.625,0
+SMSI.US,D,20130118,000000,52.16,52.48,51.52,51.52,1355.875,0
+SMSI.US,D,20130122,000000,51.84,53.12,49.92,49.92,1115.625,0
+SMSI.US,D,20130123,000000,48.96,49.92,48.32,48.32,2028,0
+SMSI.US,D,20130124,000000,48.32,50.56,48,49.28,2111.5,0
+SMSI.US,D,20130125,000000,48.3232,50.56,48.3232,49.92,1010.75,0
+SMSI.US,D,20130128,000000,50.88,50.88,48.64,48.96,2365.25,0
+SMSI.US,D,20130129,000000,48.32,50.56,48.32,50.24,948,0
+SMSI.US,D,20130130,000000,49.28,50.1824,48.96,48.96,555.875,0
+SMSI.US,D,20130131,000000,48.64,48.96,48,48,2603.125,0
+SMSI.US,D,20130201,000000,48.32,50.88,48.3168,50.56,1174,0
+SMSI.US,D,20130204,000000,48.96,50.88,48.96,50.56,777.125,0
+SMSI.US,D,20130205,000000,50.56,50.88,49.44,49.6,1872.125,0
+SMSI.US,D,20130206,000000,49.28,50.24,48.32,49.92,1579.875,0
+SMSI.US,D,20130207,000000,50.88,51.2,48.64,51.2,1603.5,0
+SMSI.US,D,20130208,000000,50.24,52.48,49.92,52.16,2226.5,0
+SMSI.US,D,20130211,000000,53.12,54.4,50.56,54.4,3109.5,0
+SMSI.US,D,20130212,000000,53.12,53.76,51.84,52.48,2872.5,0
+SMSI.US,D,20130213,000000,51.52,53.76,49.92,53.76,2845.125,0
+SMSI.US,D,20130214,000000,53.12,54.4,48.32,51.52,8745.375,0
+SMSI.US,D,20130215,000000,50.24,50.56,48.32,49.28,1853.375,0
+SMSI.US,D,20130219,000000,48.96,50.6496,48.96,48.96,2140.375,0
+SMSI.US,D,20130220,000000,49.28,50.88,48.64,48.96,2291.375,0
+SMSI.US,D,20130221,000000,48.96,49.92,48.32,48.96,1774,0
+SMSI.US,D,20130222,000000,49.92,49.92,46.08,46.72,3624,0
+SMSI.US,D,20130225,000000,48.32,49.28,46.72,47.36,2434.875,0
+SMSI.US,D,20130226,000000,47.04,48.64,46.4544,47.04,771.75,0
+SMSI.US,D,20130227,000000,47.04,48.6368,46.72,47.04,1803.5,0
+SMSI.US,D,20130228,000000,46.4,47.04,46.4,46.72,778.25,0
+SMSI.US,D,20130301,000000,46.368,47.104,46.08,46.4,2455.25,0
+SMSI.US,D,20130304,000000,46.08,46.4,45.12,46.08,1336.75,0
+SMSI.US,D,20130305,000000,46.7168,48.96,45.7568,48.96,1729.875,0
+SMSI.US,D,20130306,000000,48.64,49.92,47.68,49.28,1913.625,0
+SMSI.US,D,20130307,000000,47.68,49.28,46.4,46.72,2871.625,0
+SMSI.US,D,20130308,000000,46.4,48,46.4,47.04,1505,0
+SMSI.US,D,20130311,000000,46.72,49.28,46.72,47.36,1277.25,0
+SMSI.US,D,20130312,000000,47.04,48,47.04,47.36,537.375,0
+SMSI.US,D,20130313,000000,47.04,47.36,46.4,46.4,1096.875,0
+SMSI.US,D,20130314,000000,46.4,46.72,43.2,43.52,5980.25,0
+SMSI.US,D,20130315,000000,43.2,44.8,41.92,42.24,5761.625,0
+SMSI.US,D,20130318,000000,40.96,44.8,40.32,43.84,2687.5,0
+SMSI.US,D,20130319,000000,44.16,44.8,42.88,43.84,1190.25,0
+SMSI.US,D,20130320,000000,43.52,44.48,43.52,44.16,440.125,0
+SMSI.US,D,20130321,000000,44.8,45.44,44.1248,44.16,1935.75,0
+SMSI.US,D,20130322,000000,43.84,44,42.56,43.2,1452.625,0
+SMSI.US,D,20130325,000000,43.84,43.84,42.24,43.2,2168.625,0
+SMSI.US,D,20130326,000000,43.52,43.52,42.56,43.2,619.5,0
+SMSI.US,D,20130327,000000,42.88,43.52,42.56,42.56,342.625,0
+SMSI.US,D,20130328,000000,42.56,43.2,41.92,42.24,928.875,0
+SMSI.US,D,20130401,000000,42.24,42.88,41.6,42.24,512.25,0
+SMSI.US,D,20130402,000000,41.984,42.3648,41.6,41.6,315.625,0
+SMSI.US,D,20130403,000000,41.6,41.92,39.04,40.32,2583.875,0
+SMSI.US,D,20130404,000000,40.32,40.96,39.68,40.32,1370.375,0
+SMSI.US,D,20130405,000000,40,41.92,39.36,41.6,1246.875,0
+SMSI.US,D,20130408,000000,41.92,43.1936,40,42.24,941.25,0
+SMSI.US,D,20130409,000000,42.56,42.88,40.64,41.6,718.75,0
+SMSI.US,D,20130410,000000,41.2832,44.16,41.2832,44.16,2318,0
+SMSI.US,D,20130411,000000,43.52,44.16,42.88,43.52,1916.75,0
+SMSI.US,D,20130412,000000,43.2032,44.48,43.2,44,1200.625,0
+SMSI.US,D,20130415,000000,43.52,44.48,42.5632,43.84,1048.5,0
+SMSI.US,D,20130416,000000,44.16,44.8,43.5232,44.8,405,0
+SMSI.US,D,20130417,000000,43.52,44.8,42.88,44.48,1309.625,0
+SMSI.US,D,20130418,000000,43.52,43.84,42.24,43.2,550,0
+SMSI.US,D,20130419,000000,42.56,44.16,40.96,41.6,4371.375,0
+SMSI.US,D,20130422,000000,41.28,42.56,41.28,41.6,424.875,0
+SMSI.US,D,20130423,000000,41.5968,45.12,41.5968,44.48,2952.25,0
+SMSI.US,D,20130424,000000,44.8,46.08,44.48,44.8,812,0
+SMSI.US,D,20130425,000000,46.08,47.0368,45.6,46.08,2494.375,0
+SMSI.US,D,20130426,000000,46.4,46.72,44.8,46.72,1181.5,0
+SMSI.US,D,20130429,000000,46.08,47.68,45.4432,45.76,1825.5,0
+SMSI.US,D,20130430,000000,44.8,46.4,42.88,44.8,2721.875,0
+SMSI.US,D,20130501,000000,43.84,45.44,43.2,43.52,864.875,0
+SMSI.US,D,20130502,000000,43.52,44.8032,40.64,42.56,3858.5,0
+SMSI.US,D,20130503,000000,43.8368,46.0768,43.2,43.2,1532,0
+SMSI.US,D,20130506,000000,43.2,44.8,42.88,43.84,1646.25,0
+SMSI.US,D,20130507,000000,43.2,43.52,41.92,42.24,1309.5,0
+SMSI.US,D,20130508,000000,42.56,44.16,41.92,42.24,1498.75,0
+SMSI.US,D,20130509,000000,42.24,43.52,41.6,41.6,1916.5,0
+SMSI.US,D,20130510,000000,41.6,42.56,40.96,41.28,1406.625,0
+SMSI.US,D,20130513,000000,40.32,42.56,40.32,40.32,2711.875,0
+SMSI.US,D,20130514,000000,42.24,42.24,39.36,40.64,8302.625,0
+SMSI.US,D,20130515,000000,40,41.28,40,41.28,1695.375,0
+SMSI.US,D,20130516,000000,41.6,41.6,40.32,40.64,1464.75,0
+SMSI.US,D,20130517,000000,40.64,41.92,40.64,41.3472,2226,0
+SMSI.US,D,20130520,000000,41.6,41.92,41.28,41.28,1832.125,0
+SMSI.US,D,20130521,000000,41.28,42.56,41.28,41.92,3984.875,0
+SMSI.US,D,20130522,000000,41.92,42.56,41.28,41.92,1473.125,0
+SMSI.US,D,20130523,000000,41.28,41.92,40.32,40.96,1551.125,0
+SMSI.US,D,20130524,000000,40,41.92,40,41.28,4496.5,0
+SMSI.US,D,20130528,000000,41.6,41.92,40.96,41.92,2492.25,0
+SMSI.US,D,20130529,000000,41.9168,42.56,40.6432,41.92,3536.25,0
+SMSI.US,D,20130530,000000,41.92,42.56,41.28,41.92,7101.25,0
+SMSI.US,D,20130531,000000,41.28,43.2,41.28,41.28,3935.375,0
+SMSI.US,D,20130603,000000,41.28,42.88,40.96,41.6,1689.375,0
+SMSI.US,D,20130604,000000,41.6,41.92,40.96,41.28,1473.25,0
+SMSI.US,D,20130605,000000,41.28,41.76,40,41.6,989.25,0
+SMSI.US,D,20130606,000000,41.6,41.6,38.72,39.68,4683.625,0
+SMSI.US,D,20130607,000000,39.68,41.6,39.68,40,4055.375,0
+SMSI.US,D,20130610,000000,40.32,40.8,39.04,39.36,3382.375,0
+SMSI.US,D,20130611,000000,39.68,40,39.04,39.36,1026.25,0
+SMSI.US,D,20130612,000000,39.04,40,38.72,39.04,646.625,0
+SMSI.US,D,20130613,000000,39.68,39.68,38.72,39.36,1223.125,0
+SMSI.US,D,20130614,000000,39.04,40,38.72,38.72,1439.5,0
+SMSI.US,D,20130617,000000,38.08,39.04,37.76,37.92,2274.25,0
+SMSI.US,D,20130618,000000,38.4,39.04,37.12,37.92,8184.75,0
+SMSI.US,D,20130619,000000,38.08,38.4,37.12,37.44,1495.75,0
+SMSI.US,D,20130620,000000,37.44,38.4,37.12,37.12,645,0
+SMSI.US,D,20130621,000000,36.8,37.76,35.84,35.84,3750,0
+SMSI.US,D,20130624,000000,37.76,37.76,34.56,34.56,4387.25,0
+SMSI.US,D,20130625,000000,37.76,37.76,35.84,36.16,896.5,0
+SMSI.US,D,20130626,000000,36.8,37.76,35.84,36.48,2391.375,0
+SMSI.US,D,20130627,000000,37.12,38.08,36.48,37.12,3085.25,0
+SMSI.US,D,20130628,000000,37.12,37.76,33.92,33.92,6952.5,0
+SMSI.US,D,20130701,000000,34.56,36.16,34.56,36.16,2179.375,0
+SMSI.US,D,20130702,000000,36.48,37.12,35.36,35.52,1215.125,0
+SMSI.US,D,20130703,000000,35.84,36.16,35.84,36.1568,741.5,0
+SMSI.US,D,20130705,000000,35.84,36.16,35.232,35.52,2163.125,0
+SMSI.US,D,20130708,000000,36.16,36.16,34.56,34.56,2165.625,0
+SMSI.US,D,20130709,000000,34.56,35.52,33.92,34.56,3644.125,0
+SMSI.US,D,20130710,000000,35.2,35.84,34.56,34.88,18569.75,0
+SMSI.US,D,20130711,000000,34.56,35.52,34.24,34.24,2888.875,0
+SMSI.US,D,20130712,000000,34.88,34.88,34.24,34.88,793.875,0
+SMSI.US,D,20130715,000000,34.88,35.84,34.56,34.56,3437.5,0
+SMSI.US,D,20130716,000000,35.2,35.2,34.24,34.24,2478.5,0
+SMSI.US,D,20130717,000000,34.56,34.56,33.92,34.4,3568.25,0
+SMSI.US,D,20130718,000000,34.56,34.56,33.28,33.6,11821.25,0
+SMSI.US,D,20130719,000000,33.6,33.92,33.28,33.5776,5581.625,0
+SMSI.US,D,20130722,000000,33.92,36.8,33.28,35.52,13241.125,0
+SMSI.US,D,20130723,000000,35.52,41.92,35.52,40.64,15972,0
+SMSI.US,D,20130724,000000,40,41.6,39.36,40.32,8181.75,0
+SMSI.US,D,20130725,000000,40.96,40.96,39.36,39.68,3570.125,0
+SMSI.US,D,20130726,000000,39.36,40,37.12,37.76,5617.5,0
+SMSI.US,D,20130729,000000,38.08,39.04,37.44,37.44,1021.25,0
+SMSI.US,D,20130730,000000,37.76,38.4,34.88,37.12,4405.375,0
+SMSI.US,D,20130731,000000,38.4,39.68,36.48,36.8,7181.25,0
+SMSI.US,D,20130801,000000,33.6,35.2,32,32.64,26693.875,0
+SMSI.US,D,20130802,000000,33.92,33.92,32.64,33.92,3121.875,0
+SMSI.US,D,20130805,000000,35.84,35.84,33.28,34.88,1701.375,0
+SMSI.US,D,20130806,000000,34.56,34.56,33.28,33.92,2824.75,0
+SMSI.US,D,20130807,000000,33.6,34.56,33.28,33.92,2103.125,0
+SMSI.US,D,20130808,000000,34.24,34.56,33.28,34.24,1958.375,0
+SMSI.US,D,20130809,000000,34.56,34.56,33.92,33.92,1587.375,0
+SMSI.US,D,20130812,000000,33.92,34.24,33.28,33.28,1940.625,0
+SMSI.US,D,20130813,000000,34.24,34.24,33.28,33.28,471.75,0
+SMSI.US,D,20130814,000000,33.28,33.92,33.28,33.28,840.5,0
+SMSI.US,D,20130815,000000,33.28,33.92,32.96,33.28,2453.875,0
+SMSI.US,D,20130816,000000,33.6,33.6,32.64,32.64,1409.375,0
+SMSI.US,D,20130819,000000,32.32,33.6,30.496,30.72,8019.125,0
+SMSI.US,D,20130820,000000,30.72,32,30.72,31.84,2763.75,0
+SMSI.US,D,20130821,000000,31.36,31.84,30.752,31.04,2555.25,0
+SMSI.US,D,20130822,000000,30.72,31.84,30.72,31.0816,1632.75,0
+SMSI.US,D,20130823,000000,30.72,31.0368,30.112,30.4,1938.875,0
+SMSI.US,D,20130826,000000,31.68,31.68,30.4,30.72,1347,0
+SMSI.US,D,20130827,000000,30.72,31.68,28.16,29.7024,3296,0
+SMSI.US,D,20130828,000000,29.12,29.76,29.12,29.44,1149.625,0
+SMSI.US,D,20130829,000000,29.76,29.76,29.12,29.12,1392.125,0
+SMSI.US,D,20130830,000000,29.12,29.76,28.48,28.48,1102.625,0
+SMSI.US,D,20130903,000000,28.8,29.76,28.16,28.8,1827,0
+SMSI.US,D,20130904,000000,28.48,29.76,28.48,29.44,1333.375,0
+SMSI.US,D,20130905,000000,29.44,30.08,28.8,29.76,4361.25,0
+SMSI.US,D,20130906,000000,29.44,31.36,29.44,31.04,3873.875,0
+SMSI.US,D,20130909,000000,31.36,34.56,31.36,34.24,5908.75,0
+SMSI.US,D,20130910,000000,33.6,34.56,31.04,32.32,2889.25,0
+SMSI.US,D,20130911,000000,34.24,34.24,30.5312,31.68,1489.375,0
+SMSI.US,D,20130912,000000,31.04,32.96,30.72,30.72,2285,0
+SMSI.US,D,20130913,000000,30.72,33.28,30.72,32,2969.75,0
+SMSI.US,D,20130916,000000,32.96,33.28,32.32,32.32,1592.625,0
+SMSI.US,D,20130917,000000,33.6,33.6,31.36,31.36,1649,0
+SMSI.US,D,20130918,000000,31.04,32.32,30.72,32,3565.625,0
+SMSI.US,D,20130919,000000,32,33.6,32,33.6,4477.75,0
+SMSI.US,D,20130920,000000,33.6,36.16,33.28,36.16,14972,0
+SMSI.US,D,20130923,000000,35.2,35.52,31.36,31.36,8950.375,0
+SMSI.US,D,20130924,000000,32,32.96,31.68,31.68,2771.875,0
+SMSI.US,D,20130925,000000,31.68,33.28,31.68,32,3115.625,0
+SMSI.US,D,20130926,000000,31.68,32,31.04,31.04,1643.75,0
+SMSI.US,D,20130927,000000,31.04,32,31.04,31.04,2046.875,0
+SMSI.US,D,20130930,000000,31.04,31.04,28.8,28.8,9415.625,0
+SMSI.US,D,20131001,000000,28.48,30.08,28.48,28.8,3862.5,0
+SMSI.US,D,20131002,000000,29.12,29.76,28.8,28.8,3303.125,0
+SMSI.US,D,20131003,000000,29.44,29.76,28.8,28.8,2212.5,0
+SMSI.US,D,20131004,000000,28.8,30.08,28.48,28.8,2121.875,0
+SMSI.US,D,20131007,000000,29.44,29.44,28.48,28.8,1965.625,0
+SMSI.US,D,20131008,000000,28.48,29.44,26.56,26.88,11137.5,0
+SMSI.US,D,20131009,000000,27.2,29.44,25.6,25.92,9268.75,0
+SMSI.US,D,20131010,000000,26.56,27.2,25.92,26.24,3868.75,0
+SMSI.US,D,20131011,000000,26.88,26.88,26.24,26.56,3440.625,0
+SMSI.US,D,20131014,000000,28.16,28.16,26.88,27.2,2740.625,0
+SMSI.US,D,20131015,000000,28.48,28.8,26.56,26.56,1468.75,0
+SMSI.US,D,20131016,000000,26.88,27.84,26.56,26.88,3903.125,0
+SMSI.US,D,20131017,000000,27.2,28.48,26.56,28.48,1713.125,0
+SMSI.US,D,20131018,000000,28.16,28.16,26.88,26.88,871.875,0
+SMSI.US,D,20131021,000000,27.84,28.48,26.88,28.48,1475,0
+SMSI.US,D,20131022,000000,27.2,28.8,27.2,27.2,1081.25,0
+SMSI.US,D,20131023,000000,27.2,27.84,27.2,27.52,381.25,0
+SMSI.US,D,20131024,000000,27.2,28.16,27.2,27.2,984.375,0
+SMSI.US,D,20131025,000000,27.52,27.52,26.88,27.2,1396.875,0
+SMSI.US,D,20131028,000000,27.52,28.16,26.56,26.56,1368.75,0
+SMSI.US,D,20131029,000000,26.56,27.52,26.56,26.56,2187.5,0
+SMSI.US,D,20131030,000000,26.56,26.88,25.92,25.92,3303.125,0
+SMSI.US,D,20131031,000000,25.92,26.2464,25.6,25.92,2715.875,0
+SMSI.US,D,20131101,000000,25.28,26.56,25.28,26.56,925,0
+SMSI.US,D,20131104,000000,26.56,26.56,25.92,26.24,1984.375,0
+SMSI.US,D,20131105,000000,26.24,26.88,26.24,26.88,668.75,0
+SMSI.US,D,20131106,000000,26.88,26.88,26.24,26.24,1487.5,0
+SMSI.US,D,20131107,000000,26.88,28.48,26.88,28.16,8065.625,0
+SMSI.US,D,20131108,000000,25.792,28.16,25.792,27.5232,11306,0
+SMSI.US,D,20131111,000000,26.56,36.48,26.56,36.48,25746.875,0
+SMSI.US,D,20131112,000000,35.84,36.48,31.68,33.92,18068.75,0
+SMSI.US,D,20131113,000000,37.12,37.12,34.56,36.16,11850,0
+SMSI.US,D,20131114,000000,36.8,37.44,35.84,35.84,4581.25,0
+SMSI.US,D,20131115,000000,36.8,38.4,36.48,38.4,16990.625,0
+SMSI.US,D,20131118,000000,38.4,39.68,36.16,36.48,4390.625,0
+SMSI.US,D,20131119,000000,36.16,36.8,36.16,36.48,2050,0
+SMSI.US,D,20131120,000000,35.84,37.76,34.88,36.48,5175,0
+SMSI.US,D,20131121,000000,35.2,36.7968,33.92,35.2,9081.75,0
+SMSI.US,D,20131122,000000,34.56,36.8,33.6,35.2,8928.125,0
+SMSI.US,D,20131125,000000,34.56,38.72,34.56,37.44,10865.625,0
+SMSI.US,D,20131126,000000,36.8,44.48,36.8,42.88,36250,0
+SMSI.US,D,20131127,000000,41.92,43.2,39.04,41.28,10903.125,0
+SMSI.US,D,20131129,000000,41.6,46.048,41.3856,45.12,5470,0
+SMSI.US,D,20131202,000000,44.48,45.12,40.96,41.6,8656.25,0
+SMSI.US,D,20131203,000000,41.6,43.84,40.96,42.24,6418.75,0
+SMSI.US,D,20131204,000000,41.28,43.2,41.28,42.24,2825,0
+SMSI.US,D,20131205,000000,42.24,42.24,40,40.96,4159.375,0
+SMSI.US,D,20131206,000000,40.96,41.92,40,41.92,3427,0
+SMSI.US,D,20131209,000000,41.6,42.88,40.32,41.6,6362.5,0
+SMSI.US,D,20131210,000000,41.6,41.92,40,40.64,1503.125,0
+SMSI.US,D,20131211,000000,39.68,41.28,37.44,38.72,5288.625,0
+SMSI.US,D,20131212,000000,38.08,41.92,37.12,41.28,3475,0
+SMSI.US,D,20131213,000000,39.68,39.68,38.08,38.72,7744.875,0
+SMSI.US,D,20131216,000000,38.08,40.32,38.08,39.04,4415.625,0
+SMSI.US,D,20131217,000000,39.04,40,37.76,38.72,3475,0
+SMSI.US,D,20131218,000000,38.4,39.04,36.8,38.08,3625,0
+SMSI.US,D,20131219,000000,37.12,39.04,37.12,38.4,2553.25,0
+SMSI.US,D,20131220,000000,38.08,42.24,37.4432,42.24,19902.125,0
+SMSI.US,D,20131223,000000,43.52,46.4,41.6,43.84,22013,0
+SMSI.US,D,20131224,000000,44.48,45.12,42.88,44.48,6330.875,0
+SMSI.US,D,20131226,000000,45.12,49.92,44.8,47.68,28462.5,0
+SMSI.US,D,20131227,000000,48.96,50.24,44.8,46.72,11415.625,0
+SMSI.US,D,20131230,000000,46.4,49.28,46.08,48.32,8478.125,0
+SMSI.US,D,20131231,000000,47.68,48,46.4,47.36,3915.625,0
+SMSI.US,D,20140102,000000,48.32,48.64,46.4,47.36,1425.375,0
+SMSI.US,D,20140103,000000,46.72,52.8,46.08,51.2,14462,0
+SMSI.US,D,20140106,000000,51.2,51.52,49.6,50.88,10481.25,0
+SMSI.US,D,20140107,000000,51.84,52.8,49.92,50.56,7206.125,0
+SMSI.US,D,20140108,000000,51.2,57.6,51.2,55.04,11290,0
+SMSI.US,D,20140109,000000,55.04,57.6,53.12,54.4,9305.625,0
+SMSI.US,D,20140110,000000,54.4,54.7168,49.92,54.08,10249.25,0
+SMSI.US,D,20140113,000000,57.28,57.92,53.12,53.12,5842,0
+SMSI.US,D,20140114,000000,54.08,54.08,51.84,52.8,5606.25,0
+SMSI.US,D,20140115,000000,53.76,53.76,48.96,50.24,8743.75,0
+SMSI.US,D,20140116,000000,49.6,52.8,49.6,52.16,5609.375,0
+SMSI.US,D,20140117,000000,52.48,57.6,52.48,56.32,14582,0
+SMSI.US,D,20140121,000000,57.6,57.6,56.32,56.32,5635.5,0
+SMSI.US,D,20140122,000000,56.96,57.28,54.4,56.32,2909.375,0
+SMSI.US,D,20140123,000000,55.68,56.64,53.76,56.32,3421.875,0
+SMSI.US,D,20140124,000000,56.32,56.32,53.76,54.08,4503.125,0
+SMSI.US,D,20140127,000000,55.04,55.36,52.16,52.16,3334.375,0
+SMSI.US,D,20140128,000000,50.56,54.08,50.56,53.44,2028.125,0
+SMSI.US,D,20140129,000000,53.76,53.76,51.2,53.12,3575.125,0
+SMSI.US,D,20140130,000000,54.4,54.4,50.88,52.16,3587.5,0
+SMSI.US,D,20140131,000000,50.56,52.16,50.56,51.2,1743.75,0
+SMSI.US,D,20140203,000000,51.52,53.12,48,49.28,7297.375,0
+SMSI.US,D,20140204,000000,48.96,49.6,46.4096,49.6,6110,0
+SMSI.US,D,20140205,000000,52.16,53.76,48.64,49.28,7033.375,0
+SMSI.US,D,20140206,000000,48.96,50.24,48.64,48.96,4225.75,0
+SMSI.US,D,20140207,000000,48.64,50.88,48,50.88,4263.375,0
+SMSI.US,D,20140210,000000,50.88,51.2,49.6,51.2,3480.875,0
+SMSI.US,D,20140211,000000,50.88,51.2,50.24,50.24,2797,0
+SMSI.US,D,20140212,000000,48.64,51.52,48.32,50.88,2228.375,0
+SMSI.US,D,20140213,000000,51.52,51.84,49.92,50.88,3628.75,0
+SMSI.US,D,20140214,000000,50.24,53.44,49.28,53.44,1925.5,0
+SMSI.US,D,20140218,000000,51.2,57.6,51.2,57.28,8048.875,0
+SMSI.US,D,20140219,000000,57.28,60.16,56,57.28,11060,0
+SMSI.US,D,20140220,000000,56.64,62.08,56,61.76,19673.5,0
+SMSI.US,D,20140221,000000,62.08,64,59.2,62.08,6928.25,0
+SMSI.US,D,20140224,000000,62.4,63.6768,60.8,62.08,3436.125,0
+SMSI.US,D,20140225,000000,61.76,61.76,57.6,58.24,4464,0
+SMSI.US,D,20140226,000000,57.92,59.52,57.92,58.88,3025,0
+SMSI.US,D,20140227,000000,59.2,59.2,56,56.32,3295.625,0
+SMSI.US,D,20140228,000000,56,56.96,53.44,56,5815.125,0
+SMSI.US,D,20140303,000000,54.72,56,53.12,53.76,3890,0
+SMSI.US,D,20140304,000000,54.4,57.92,51.52,56.64,12387.125,0
+SMSI.US,D,20140305,000000,56.96,56.96,53.4848,56,3455.75,0
+SMSI.US,D,20140306,000000,56.96,56.96,54.08,56,9954.75,0
+SMSI.US,D,20140307,000000,60.48,86.08,59.2,77.44,271517.875,0
+SMSI.US,D,20140310,000000,76.48,76.48,63.36,67.52,107031.875,0
+SMSI.US,D,20140311,000000,68.48,70.4,63.36,65.28,33288.625,0
+SMSI.US,D,20140312,000000,65.28,66.88,60.8,65.28,30823.75,0
+SMSI.US,D,20140313,000000,66.24,66.24,62.4,63.04,13855.875,0
+SMSI.US,D,20140314,000000,64.96,65.28,63.04,63.68,8984,0
+SMSI.US,D,20140317,000000,64,65.28,60.48,64.64,24642.875,0
+SMSI.US,D,20140318,000000,64.64,66.24,63.36,64.64,10259.25,0
+SMSI.US,D,20140319,000000,64.64,69.44,64.32,68.16,29520.375,0
+SMSI.US,D,20140320,000000,67.84,68.48,65.92,68.16,7363.625,0
+SMSI.US,D,20140321,000000,67.52,68.16,65.28,66.88,11167.25,0
+SMSI.US,D,20140324,000000,67.52,67.84,62.72,64.96,8289.5,0
+SMSI.US,D,20140325,000000,64.96,66.24,64,65.28,7569.5,0
+SMSI.US,D,20140326,000000,65.6,65.6,60.8,62.08,9771.875,0
+SMSI.US,D,20140327,000000,62.08,63.36,58.56,63.04,11428.625,0
+SMSI.US,D,20140328,000000,62.4,64.96,62.08,62.72,6128,0
+SMSI.US,D,20140331,000000,62.4,64.96,62.4,63.68,5125.875,0
+SMSI.US,D,20140401,000000,64,65.92,63.36,65.92,5048.25,0
+SMSI.US,D,20140402,000000,65.28,66.24,64,64,1926.5,0
+SMSI.US,D,20140403,000000,64,65.5872,63.36,63.36,2975.5,0
+SMSI.US,D,20140404,000000,64,65.92,60.8,60.8,4483.125,0
+SMSI.US,D,20140407,000000,60.8,60.8,57.6,58.88,5999.375,0
+SMSI.US,D,20140408,000000,58.56,58.88,57.92,57.92,1524,0
+SMSI.US,D,20140409,000000,57.92,61.76,57.92,60.8,2447.625,0
+SMSI.US,D,20140410,000000,61.12,62.4,58.5568,59.84,2635,0
+SMSI.US,D,20140411,000000,58.56,58.56,56,56,4958,0
+SMSI.US,D,20140414,000000,57.6,58.88,56.32,56.64,2194.75,0
+SMSI.US,D,20140415,000000,56.96,57.92,49.28,51.52,11192.875,0
+SMSI.US,D,20140416,000000,53.76,54.08,52.16,53.76,4044,0
+SMSI.US,D,20140417,000000,54.4,57.28,51.2,57.28,2263,0
+SMSI.US,D,20140421,000000,58.8672,58.8672,56,57.6,1834.875,0
+SMSI.US,D,20140422,000000,56.32,59.2,56.32,59.2,1053.875,0
+SMSI.US,D,20140423,000000,57.6,59.84,56.96,57.92,2400.75,0
+SMSI.US,D,20140424,000000,57.28,57.28,56.3232,56.64,648.75,0
+SMSI.US,D,20140425,000000,55.04,58.56,54.4,54.4,3215.5,0
+SMSI.US,D,20140428,000000,55.04,58.592,50.88,52.48,2753.375,0
+SMSI.US,D,20140429,000000,52.48,53.44,51.2,51.2,1453.625,0
+SMSI.US,D,20140430,000000,52.16,54.4,51.2,53.12,1283,0
+SMSI.US,D,20140501,000000,53.12,54.4032,52.16,52.16,2351.875,0
+SMSI.US,D,20140502,000000,52.16,52.16,50.88,50.88,1112.75,0
+SMSI.US,D,20140505,000000,51.52,51.52,49.92,50.88,1016.625,0
+SMSI.US,D,20140506,000000,50.24,50.56,48.96,49.92,1803.375,0
+SMSI.US,D,20140507,000000,50.24,50.24,45.44,47.36,4323.375,0
+SMSI.US,D,20140508,000000,46.4,48,45.12,47.68,5468.75,0
+SMSI.US,D,20140509,000000,26.56,30.4,21.12,27.2032,112893.625,0
+SMSI.US,D,20140512,000000,28.16,28.48,25.28,25.6,17266.125,0
+SMSI.US,D,20140513,000000,26.24,26.4544,24.64,24.928,9411.875,0
+SMSI.US,D,20140514,000000,24.96,26.88,24,26.88,7627.25,0
+SMSI.US,D,20140515,000000,27.52,27.52,25.0304,27.4976,3353.125,0
+SMSI.US,D,20140516,000000,27.52,27.52,24.64,26.2496,4623.875,0
+SMSI.US,D,20140519,000000,25.6,27.1744,25.6,25.92,4077.125,0
+SMSI.US,D,20140520,000000,26.24,27.52,25.6512,27.52,4501.625,0
+SMSI.US,D,20140521,000000,27.52,27.84,26.88,26.88,2703.5,0
+SMSI.US,D,20140522,000000,27.5136,27.5136,26.2464,26.56,1766.25,0
+SMSI.US,D,20140523,000000,26.24,27.52,26.24,26.56,2973.125,0
+SMSI.US,D,20140527,000000,26.752,27.5136,26.24,26.4192,1782.375,0
+SMSI.US,D,20140528,000000,26.88,27.2,25.6032,26.3296,2818.25,0
+SMSI.US,D,20140529,000000,26.88,26.88,25.92,25.92,1815.75,0
+SMSI.US,D,20140530,000000,26.24,26.88,25.6,25.6,1210,0
+SMSI.US,D,20140602,000000,25.6,26.496,24.96,24.96,1531.625,0
+SMSI.US,D,20140603,000000,25.28,25.6928,24.4352,25.28,2083,0
+SMSI.US,D,20140604,000000,25.6,26.2368,24.64,24.96,2999.5,0
+SMSI.US,D,20140605,000000,24.96,37.12,24.96,33.92,80966,0
+SMSI.US,D,20140606,000000,34.56,34.56,27.2,27.2352,55456.75,0
+SMSI.US,D,20140609,000000,27.52,28.8,25.9232,25.936,5518.75,0
+SMSI.US,D,20140610,000000,26.88,28.16,25.92,26.24,3712.5,0
+SMSI.US,D,20140611,000000,26.24,26.2432,25.6,25.6,4804.125,0
+SMSI.US,D,20140612,000000,25.6,27.776,25.6,26.4,4450.375,0
+SMSI.US,D,20140613,000000,25.92,27.2,25.92,26.56,2619.5,0
+SMSI.US,D,20140616,000000,26.24,27.8336,26.24,26.88,2868.25,0
+SMSI.US,D,20140617,000000,29.44,31.552,27.52,31.04,19668.375,0
+SMSI.US,D,20140618,000000,30.6848,30.688,28.8384,29.4432,4684,0
+SMSI.US,D,20140619,000000,30.72,30.72,29.1392,29.728,1881.875,0
+SMSI.US,D,20140620,000000,29.76,30.72,28.8,30.08,4251.125,0
+SMSI.US,D,20140623,000000,30.08,30.08,29.28,30.08,2008.5,0
+SMSI.US,D,20140624,000000,29.4432,29.92,28.8,29.44,2842.125,0
+SMSI.US,D,20140625,000000,28.8,29.312,27.9904,29.12,5531.25,0
+SMSI.US,D,20140626,000000,29.44,29.9808,28.1632,29.76,1489.75,0
+SMSI.US,D,20140627,000000,29.76,30.72,28.48,30.72,3721.875,0
+SMSI.US,D,20140630,000000,31.04,33.6,30.72,33.28,13556,0
+SMSI.US,D,20140701,000000,33.6,33.92,31.68,32.64,8250.25,0
+SMSI.US,D,20140702,000000,32.32,33.6,31.68,32.96,6743.75,0
+SMSI.US,D,20140703,000000,33.6,43.84,32.96,41.6,71558.75,0
+SMSI.US,D,20140707,000000,40.64,41.92,35.456,36.8,29205,0
+SMSI.US,D,20140708,000000,36.16,36.8,34.24,36.48,10079.625,0
+SMSI.US,D,20140709,000000,36.8,37.12,35.2,35.84,6269.375,0
+SMSI.US,D,20140710,000000,34.88,36.48,33.6,34.24,6585.125,0
+SMSI.US,D,20140711,000000,34.56,35.2,31.68,32,9935,0
+SMSI.US,D,20140714,000000,32,32.9568,30.4032,32.64,5089.75,0
+SMSI.US,D,20140715,000000,33.6,34.88,32.32,32.96,4709.125,0
+SMSI.US,D,20140716,000000,32.96,34.24,32.64,32.64,2056.875,0
+SMSI.US,D,20140717,000000,32.64,33.9168,31.68,32,6431.75,0
+SMSI.US,D,20140718,000000,32.64,33.28,32.0032,32.96,1478.25,0
+SMSI.US,D,20140721,000000,32.32,40,31.68,36.16,39146.375,0
+SMSI.US,D,20140722,000000,34.56,36.16,34.24,34.56,4660.125,0
+SMSI.US,D,20140723,000000,34.56,36.8,34.24,35.2,2660.125,0
+SMSI.US,D,20140724,000000,36.16,39.36,35.84,36.16,4560.375,0
+SMSI.US,D,20140725,000000,36.16,36.8,34.88,36.48,4365.75,0
+SMSI.US,D,20140728,000000,36.8,36.8,34.24,34.88,3137.5,0
+SMSI.US,D,20140729,000000,34.56,38.4,34.24,35.52,5762.875,0
+SMSI.US,D,20140730,000000,35.84,38.4,34.56,35.52,4771.875,0
+SMSI.US,D,20140731,000000,33.28,33.92,30.72,33.92,16322.875,0
+SMSI.US,D,20140801,000000,32.96,33.328,32,32.32,4416.875,0
+SMSI.US,D,20140804,000000,31.36,32.576,30.4,31.3632,3956,0
+SMSI.US,D,20140805,000000,30.4544,32.64,30.4544,31.68,1853,0
+SMSI.US,D,20140806,000000,32.32,32.96,31.68,32.32,3634.375,0
+SMSI.US,D,20140807,000000,32.32,32.32,31.6064,32,2716.875,0
+SMSI.US,D,20140808,000000,32.3232,32.96,31.7152,32,4327.625,0
+SMSI.US,D,20140811,000000,32.384,34.2336,32.32,33.28,5697.125,0
+SMSI.US,D,20140812,000000,33.92,33.92,33.28,33.6,2068.125,0
+SMSI.US,D,20140813,000000,33.472,35.4912,33.472,34.88,4120.125,0
+SMSI.US,D,20140814,000000,35.2,35.2,32,32.864,3763.875,0
+SMSI.US,D,20140815,000000,32,32.96,31.7248,32.64,4373.875,0
+SMSI.US,D,20140818,000000,31.68,34.048,30.4,33.6,8423.75,0
+SMSI.US,D,20140819,000000,34.56,34.56,32,32.32,4448.375,0
+SMSI.US,D,20140820,000000,32.32,32.96,31.36,31.36,3266.75,0
+SMSI.US,D,20140821,000000,31.68,32.64,31.68,31.7536,1476.75,0
+SMSI.US,D,20140822,000000,31.856,32.1856,31.136,32,1600.25,0
+SMSI.US,D,20140825,000000,32,32.32,31.3696,31.9904,1183,0
+SMSI.US,D,20140826,000000,32.64,32.64,31.3632,31.4432,1566.25,0
+SMSI.US,D,20140827,000000,32,32.64,31.1264,32.48,3112.75,0
+SMSI.US,D,20140828,000000,31.04,32.9568,31.04,32,2646.5,0
+SMSI.US,D,20140829,000000,32,32.96,31.84,32,1627.75,0
+SMSI.US,D,20140902,000000,32.64,33.6,32.32,33.6,1991.375,0
+SMSI.US,D,20140903,000000,33.6,36.16,32.64,33.92,8250.125,0
+SMSI.US,D,20140904,000000,34.56,35.2,33.6,34.24,2368.5,0
+SMSI.US,D,20140905,000000,33.28,33.92,32,32.32,3913.75,0
+SMSI.US,D,20140908,000000,32.64,33.92,32.64,33.28,1897,0
+SMSI.US,D,20140909,000000,33.1584,33.1584,32,32.32,2022.125,0
+SMSI.US,D,20140910,000000,32.32,32.96,32,32.096,1340.75,0
+SMSI.US,D,20140911,000000,32,32.64,31.04,31.52,5920.5,0
+SMSI.US,D,20140912,000000,32,32,31.04,31.36,2281.375,0
+SMSI.US,D,20140915,000000,31.3568,32.32,31.3568,31.36,2562.625,0
+SMSI.US,D,20140916,000000,32,32,31.36,31.36,1732.5,0
+SMSI.US,D,20140917,000000,31.36,32,31.36,31.36,530.125,0
+SMSI.US,D,20140918,000000,31.04,31.68,31.04,31.36,980.125,0
+SMSI.US,D,20140919,000000,31.36,33.28,31.04,33.28,3075.375,0
+SMSI.US,D,20140922,000000,32,32.64,31.0656,31.9968,1549.125,0
+SMSI.US,D,20140923,000000,31.9968,31.9968,30.4,31.04,2248.25,0
+SMSI.US,D,20140924,000000,30.624,31.2,30.4,31.04,1044.5,0
+SMSI.US,D,20140925,000000,30.72,31.0368,30.08,30.4,1963.125,0
+SMSI.US,D,20140926,000000,30.08,30.4,28.8,29.44,4763.25,0
+SMSI.US,D,20140929,000000,28.8,30.1312,28.8,29.4176,1028.75,0
+SMSI.US,D,20140930,000000,29.12,30.08,28.192,28.496,2086.5,0
+SMSI.US,D,20141001,000000,28.8,28.8,27.52,28.128,1423.75,0
+SMSI.US,D,20141002,000000,27.5232,28.7968,27.1968,27.2,2327.625,0
+SMSI.US,D,20141003,000000,27.84,28.544,27.2032,28.544,1257.5,0
+SMSI.US,D,20141006,000000,29.76,30.72,28.4032,30.4,3186.625,0
+SMSI.US,D,20141007,000000,27.84,30.0896,27.84,29.12,1370.375,0
+SMSI.US,D,20141008,000000,29.44,30.08,28.16,30.08,728.125,0
+SMSI.US,D,20141009,000000,30.4,31.04,28.48,28.8,750.75,0
+SMSI.US,D,20141010,000000,29.12,30.72,26.88,26.88,2837.5,0
+SMSI.US,D,20141013,000000,27.84,29.4336,27.2,27.2,1672.5,0
+SMSI.US,D,20141014,000000,27.2,27.968,24.8,27.2,2235.875,0
+SMSI.US,D,20141015,000000,27.2,27.2,25.6,26.8032,1703.625,0
+SMSI.US,D,20141016,000000,25.28,28.48,25.28,27.2,3336.875,0
+SMSI.US,D,20141017,000000,27.52,29.4368,26.7392,26.88,3250.625,0
+SMSI.US,D,20141020,000000,27.84,28.8,26.5024,26.5024,1303,0
+SMSI.US,D,20141021,000000,26.56,27.52,26.24,27.0176,541,0
+SMSI.US,D,20141022,000000,26.56,27.584,26.56,26.56,1511.75,0
+SMSI.US,D,20141023,000000,27.5168,27.8336,25.6,25.92,1242.5,0
+SMSI.US,D,20141024,000000,25.9168,26.5568,25.28,25.2896,4441.875,0
+SMSI.US,D,20141027,000000,25.28,26.2368,24,24.6432,4569.125,0
+SMSI.US,D,20141028,000000,24.064,24.96,23.68,23.6832,7016.875,0
+SMSI.US,D,20141029,000000,24,25.28,23.68,24.32,3609.625,0
+SMSI.US,D,20141030,000000,27.2,32,25.6,29.76,17314.125,0
+SMSI.US,D,20141031,000000,28.48,31.36,26.24,31.36,6952.125,0
+SMSI.US,D,20141103,000000,32,34.24,30.72,33.28,9777.5,0
+SMSI.US,D,20141104,000000,33.6,33.6032,31.36,32.64,5235,0
+SMSI.US,D,20141105,000000,32.9568,32.96,31.3632,31.68,2254.625,0
+SMSI.US,D,20141106,000000,31.7984,31.9968,30.4,30.4,2893.375,0
+SMSI.US,D,20141107,000000,31.36,32,30.7232,32,2994,0
+SMSI.US,D,20141110,000000,32,32,30.4,31.04,2909.375,0
+SMSI.US,D,20141111,000000,31.04,31.568,30.7168,31.0464,1827,0
+SMSI.US,D,20141112,000000,31.2,31.2032,29.84,30.08,3417.5,0
+SMSI.US,D,20141113,000000,29.76,30.88,29.76,30.72,3737.75,0
+SMSI.US,D,20141114,000000,30.4032,31.9936,28.48,28.8,6630,0
+SMSI.US,D,20141117,000000,29.44,30.08,27.5296,28.8,5556.75,0
+SMSI.US,D,20141118,000000,29.7568,29.92,28.8032,29.44,1450.25,0
+SMSI.US,D,20141119,000000,28.48,30.0608,28.192,28.48,3109.125,0
+SMSI.US,D,20141120,000000,28.1568,29.7568,28.1568,28.3232,2920.875,0
+SMSI.US,D,20141121,000000,28.16,31.68,28.16,30.72,6407.375,0
+SMSI.US,D,20141124,000000,31.68,39.36,31.04,37.76,45808.625,0
+SMSI.US,D,20141125,000000,35.84,37.76,34.56,35.2,15038.875,0
+SMSI.US,D,20141126,000000,34.88,36.16,29.2384,32.96,14909.5,0
+SMSI.US,D,20141128,000000,32,32.96,32,32.64,1023.75,0
+SMSI.US,D,20141201,000000,32,34.88,29.76,31.36,6741.375,0
+SMSI.US,D,20141202,000000,31.36,31.3632,30.4,30.72,2698.625,0
+SMSI.US,D,20141203,000000,30.72,31.36,30.72,30.72,1048.25,0
+SMSI.US,D,20141204,000000,30.8448,32.64,30.8448,31.04,3017,0
+SMSI.US,D,20141205,000000,32,32.96,31.36,32.64,3089.375,0
+SMSI.US,D,20141208,000000,31.68,32.96,31.68,32.32,3684.5,0
+SMSI.US,D,20141209,000000,32,32,30.4,31.36,4691.25,0
+SMSI.US,D,20141210,000000,30.4,30.72,29.12,29.12,3856,0
+SMSI.US,D,20141211,000000,28.8,30.4,28.8,30.24,2391,0
+SMSI.US,D,20141212,000000,29.76,30.3968,28.8,29.12,3590.875,0
+SMSI.US,D,20141215,000000,29.12,29.28,28.1632,28.8,3898.625,0
+SMSI.US,D,20141216,000000,29.12,29.12,27.2,27.2032,6086,0
+SMSI.US,D,20141217,000000,27.84,28.48,27.52,27.52,4053.875,0
+SMSI.US,D,20141218,000000,28.16,30.08,28.1568,28.8,5387.625,0
+SMSI.US,D,20141219,000000,28.48,31.04,28.16,29.76,6925.5,0
+SMSI.US,D,20141222,000000,30.08,31.04,28.16,29.9456,4462.75,0
+SMSI.US,D,20141223,000000,29.12,29.76,27.936,29.76,5151.875,0
+SMSI.US,D,20141224,000000,29.7568,29.7568,28.8,28.8,500.5,0
+SMSI.US,D,20141226,000000,28.8,29.44,28.16,29.04,2416.875,0
+SMSI.US,D,20141229,000000,28.16,29.12,27.84,28.48,2209.625,0
+SMSI.US,D,20141230,000000,27.84,28.8,26.56,28.8,13016.875,0
+SMSI.US,D,20141231,000000,26.9344,31.6832,26.9344,31.04,15152,0
+SMSI.US,D,20150102,000000,31.36,31.36,30.4,30.4,2493.875,0
+SMSI.US,D,20150105,000000,31.2832,31.36,29.1232,31.36,2161.75,0
+SMSI.US,D,20150106,000000,30.72,31.504,29.44,31.504,2400.75,0
+SMSI.US,D,20150107,000000,31.68,36.8,31.68,35.84,23127.375,0
+SMSI.US,D,20150108,000000,38.4,38.4,35.84,37.76,12706.375,0
+SMSI.US,D,20150109,000000,38.08,40.64,36.8,40.32,17241.75,0
+SMSI.US,D,20150112,000000,40.64,40.64,39.04,40,5605.5,0
+SMSI.US,D,20150113,000000,40,40.32,36.48,40.32,12816.625,0
+SMSI.US,D,20150114,000000,45.44,58.24,43.2,56,165256.875,0
+SMSI.US,D,20150115,000000,53.76,56.64,49.92,51.2,38144.375,0
+SMSI.US,D,20150116,000000,51.52,55.68,50.56,53.12,9197.375,0
+SMSI.US,D,20150120,000000,53.12,53.76,48.32,51.84,14166.75,0
+SMSI.US,D,20150121,000000,52.16,52.16,49.6,51.84,5515.5,0
+SMSI.US,D,20150122,000000,52.48,53.44,49.6,51.52,4828.5,0
+SMSI.US,D,20150123,000000,52.48,58.24,52.4768,54.4,20786.5,0
+SMSI.US,D,20150126,000000,54.08,57.28,50.88,56.96,11292.625,0
+SMSI.US,D,20150127,000000,55.68,56,52.8,55.36,3647.25,0
+SMSI.US,D,20150128,000000,55.36,55.36,52.8,53.44,4140.75,0
+SMSI.US,D,20150129,000000,52.48,53.44,50.24,51.84,9440.125,0
+SMSI.US,D,20150130,000000,51.52,52.8,50.88,50.88,2550.25,0
+SMSI.US,D,20150202,000000,50.24,50.88,49.92,50.56,4086.125,0
+SMSI.US,D,20150203,000000,49.92,52.8,49.92,50.88,2567.75,0
+SMSI.US,D,20150204,000000,50.24,52.48,50.24,50.24,2682.875,0
+SMSI.US,D,20150205,000000,50.56,52.48,50.24,51.2,6055.25,0
+SMSI.US,D,20150206,000000,52.48,56,51.52,53.44,6676.875,0
+SMSI.US,D,20150209,000000,53.44,54.4,51.52,52.48,1341.375,0
+SMSI.US,D,20150210,000000,52.48,53.76,48.96,51.52,7218.125,0
+SMSI.US,D,20150211,000000,51.2,51.52,43.52,47.68,12865.25,0
+SMSI.US,D,20150212,000000,49.28,50.24,47.0432,48.96,9374.375,0
+SMSI.US,D,20150213,000000,48.64,51.52,48.32,51.2,3214.75,0
+SMSI.US,D,20150217,000000,52.16,52.16,46.4,47.04,8137.25,0
+SMSI.US,D,20150218,000000,47.04,48.608,46.4,48,5736.5,0
+SMSI.US,D,20150219,000000,48.32,48.32,46.4,46.4032,4443.5,0
+SMSI.US,D,20150220,000000,45.44,48,45.12,46.72,8531.5,0
+SMSI.US,D,20150223,000000,47.04,48.96,45.504,48.64,5109.125,0
+SMSI.US,D,20150224,000000,48.64,52.48,48,50.56,12404,0
+SMSI.US,D,20150225,000000,56.32,59.2,48,48.64,44147.875,0
+SMSI.US,D,20150226,000000,49.6,50.56,45.76,46.72,10604.5,0
+SMSI.US,D,20150227,000000,46.4,48.96,46.08,47.68,4650.125,0
+SMSI.US,D,20150302,000000,49.6,49.6,47.68,47.68,5850,0
+SMSI.US,D,20150303,000000,47.68,48.96,46.72,48.96,3225,0
+SMSI.US,D,20150304,000000,48.96,49.28,48,48.64,2840.625,0
+SMSI.US,D,20150305,000000,48,48.64,45.76,46.08,9618.75,0
+SMSI.US,D,20150306,000000,45.76,46.4,45.44,46.08,4225,0
+SMSI.US,D,20150309,000000,46.08,46.08,43.52,43.84,7615.625,0
+SMSI.US,D,20150310,000000,43.52,44.8,42.24,43.52,5706.25,0
+SMSI.US,D,20150311,000000,43.2,43.2,41.6,41.92,3781.25,0
+SMSI.US,D,20150312,000000,41.92,42.24,38.4,38.72,11684.375,0
+SMSI.US,D,20150313,000000,39.68,39.68,37.12,39.36,7381.25,0
+SMSI.US,D,20150316,000000,39.68,39.68,37.44,38.4,5387.5,0
+SMSI.US,D,20150317,000000,37.44,40.64,37.44,40.64,4206.25,0
+SMSI.US,D,20150318,000000,39.04,41.28,39.04,40.64,2515.625,0
+SMSI.US,D,20150319,000000,40,41.28,39.36,41.28,2396.875,0
+SMSI.US,D,20150320,000000,42.24,42.24,39.68,42.24,3437.5,0
+SMSI.US,D,20150323,000000,41.6,42.88,41.28,41.92,2946.875,0
+SMSI.US,D,20150324,000000,41.28,42.56,40.96,42.56,2903.125,0
+SMSI.US,D,20150325,000000,42.24,42.24,41.28,41.28,4456.25,0
+SMSI.US,D,20150326,000000,41.6,42.56,40.96,42.56,1700,0
+SMSI.US,D,20150327,000000,42.24,42.24,39.36,41.6,2728.125,0
+SMSI.US,D,20150330,000000,41.28,41.92,40.96,41.6,1343.75,0
+SMSI.US,D,20150331,000000,40.96,42.24,40.64,40.96,1177.625,0
+SMSI.US,D,20150401,000000,40.64,41.28,40,40.32,1793.75,0
+SMSI.US,D,20150402,000000,40.32,40.96,40,40.96,806.25,0
+SMSI.US,D,20150406,000000,40.96,42.56,40.96,40.96,1025,0
+SMSI.US,D,20150407,000000,40.32,42.24,40,40.32,1888.625,0
+SMSI.US,D,20150408,000000,40.64,41.6,40.32,40.64,1493.75,0
+SMSI.US,D,20150409,000000,41.28,47.04,40,42.24,16165.25,0
+SMSI.US,D,20150410,000000,41.6,44.16,40.32,43.52,5850,0
+SMSI.US,D,20150413,000000,42.88,45.76,41.92,44.16,7862.5,0
+SMSI.US,D,20150414,000000,45.44,45.44,44.16,44.8,5137.5,0
+SMSI.US,D,20150415,000000,44.8,45.44,43.84,44.48,6340,0
+SMSI.US,D,20150416,000000,43.84,44.48,40.64,43.2,6092.25,0
+SMSI.US,D,20150417,000000,43.2,43.52,41.6,42.24,2134.375,0
+SMSI.US,D,20150420,000000,43.2,43.52,42.24,43.2,2847.625,0
+SMSI.US,D,20150421,000000,44.16,44.16,42.56,42.56,3850.25,0
+SMSI.US,D,20150422,000000,43.52,50.88,42.88,48.96,50527,0
+SMSI.US,D,20150423,000000,48.96,49.6,45.76,48,26396.875,0
+SMSI.US,D,20150424,000000,48,50.816,46.4,48.64,14284.75,0
+SMSI.US,D,20150427,000000,48.96,52.16,47.36,48.64,15818.75,0
+SMSI.US,D,20150428,000000,49.28,49.28,46.4,49.28,5149.125,0
+SMSI.US,D,20150429,000000,48.32,48.32,40.32,40.96,23634.375,0
+SMSI.US,D,20150430,000000,40.96,42.24,39.04,39.68,12856.25,0
+SMSI.US,D,20150501,000000,40.32,40.96,38.72,39.36,13578.125,0
+SMSI.US,D,20150504,000000,39.68,40,38.4,39.04,4371.875,0
+SMSI.US,D,20150505,000000,39.36,39.36,37.44,38.4,8181.25,0
+SMSI.US,D,20150506,000000,39.04,39.04,35.2,36.8,5584.875,0
+SMSI.US,D,20150507,000000,36.16,41.6,35.84,40,22609.375,0
+SMSI.US,D,20150508,000000,39.04,39.36,36.48,38.08,9918.75,0
+SMSI.US,D,20150511,000000,38.4,40,38.08,39.04,6562.5,0
+SMSI.US,D,20150512,000000,38.4,39.04,37.12,39.04,2942.625,0
+SMSI.US,D,20150513,000000,39.04,39.04,38.08,38.08,1953.125,0
+SMSI.US,D,20150514,000000,39.04,39.68,37.76,38.4,2009.375,0
+SMSI.US,D,20150515,000000,37.76,39.36,37.76,38.4,665.625,0
+SMSI.US,D,20150518,000000,37.44,40.64,36.8,39.36,4428.5,0
+SMSI.US,D,20150519,000000,39.04,40,37.12,38.08,1487.25,0
+SMSI.US,D,20150520,000000,38.72,39.36,37.12,38.4,3046.875,0
+SMSI.US,D,20150521,000000,38.4,38.4,36.8,37.44,5209.375,0
+SMSI.US,D,20150522,000000,37.12,38.08,36.8,38.08,2196.875,0
+SMSI.US,D,20150526,000000,37.44,37.44,35.2,35.84,5735.375,0
+SMSI.US,D,20150527,000000,35.84,37.12,35.2,35.2,4409.375,0
+SMSI.US,D,20150528,000000,35.52,36.8,34.56,36.7968,5721.75,0
+SMSI.US,D,20150529,000000,37.12,37.76,35.84,36.48,4403.125,0
+SMSI.US,D,20150601,000000,36.16,38.3968,35.2,37.76,3622,0
+SMSI.US,D,20150602,000000,37.44,38.72,35.52,38.72,4411.625,0
+SMSI.US,D,20150603,000000,38.08,42.56,36.8,38.72,23581.25,0
+SMSI.US,D,20150604,000000,38.72,39.36,37.12,38.4,4956.25,0
+SMSI.US,D,20150605,000000,38.4,38.4,37.12,38.08,1621.875,0
+SMSI.US,D,20150608,000000,37.44,41.6,36.8,40.64,14262.5,0
+SMSI.US,D,20150609,000000,40.6912,40.7424,38.4,40,2403.625,0
+SMSI.US,D,20150610,000000,39.36,40,37.76,38.4,3641.625,0
+SMSI.US,D,20150611,000000,37.76,40.96,37.76,38.72,7100,0
+SMSI.US,D,20150612,000000,39.36,40,38.08,39.68,2159.375,0
+SMSI.US,D,20150615,000000,39.04,39.36,37.76,38.4,1303.125,0
+SMSI.US,D,20150616,000000,39.36,39.36,37.76,37.76,2615.625,0
+SMSI.US,D,20150617,000000,37.76,39.68,36.8,36.8,2093.75,0
+SMSI.US,D,20150618,000000,37.76,38.4,35.84,36.8,5409.375,0
+SMSI.US,D,20150619,000000,36.48,39.36,35.84,36.8,12400,0
+SMSI.US,D,20150622,000000,37.76,38.4,37.44,38.08,3375,0
+SMSI.US,D,20150623,000000,38.4,41.28,36.8,40.32,9272.5,0
+SMSI.US,D,20150624,000000,40.96,40.96,38.4,38.72,3046.875,0
+SMSI.US,D,20150625,000000,40.64,40.64,37.44,37.76,2184.375,0
+SMSI.US,D,20150626,000000,36.8,39.68,36.8,39.68,2718.75,0
+SMSI.US,D,20150629,000000,38.4,39.68,36.8,37.12,3112.5,0
+SMSI.US,D,20150630,000000,37.12,37.44,36.48,36.8,2527.25,0
+SMSI.US,D,20150701,000000,36.8,37.44,36.16,36.16,1603.125,0
+SMSI.US,D,20150702,000000,35.84,37.12,35.84,37.12,2121.875,0
+SMSI.US,D,20150706,000000,36.16,38.08,36.16,37.44,2746.875,0
+SMSI.US,D,20150707,000000,36.48,37.12,35.2,36.16,4012.5,0
+SMSI.US,D,20150708,000000,35.84,36.16,35.2,35.2,2471.875,0
+SMSI.US,D,20150709,000000,36.48,36.8,33.6,34.24,2731.25,0
+SMSI.US,D,20150710,000000,34.56,35.84,33.6,34.56,2484.375,0
+SMSI.US,D,20150713,000000,35.84,36.48,33.92,35.84,3259.375,0
+SMSI.US,D,20150714,000000,35.84,36.16,35.2768,36.16,2480.375,0
+SMSI.US,D,20150715,000000,35.52,36.16,35.52,36.16,922.75,0
+SMSI.US,D,20150716,000000,36.16,36.16,35.2,36.16,1281.25,0
+SMSI.US,D,20150717,000000,35.52,36.48,34.88,36.48,2121.875,0
+SMSI.US,D,20150720,000000,35.84,37.44,35.84,35.84,3503.125,0
+SMSI.US,D,20150721,000000,36.16,37.76,35.2,37.44,3106.25,0
+SMSI.US,D,20150722,000000,36.48,38.72,36.16,38.08,6537.5,0
+SMSI.US,D,20150723,000000,38.08,41.6,37.76,40.32,14212.5,0
+SMSI.US,D,20150724,000000,41.28,42.88,40,40,6340.625,0
+SMSI.US,D,20150727,000000,40,40.32,37.44,37.76,3828.125,0
+SMSI.US,D,20150728,000000,36.8,36.8,30.4,32.96,21978.125,0
+SMSI.US,D,20150729,000000,32.96,33.6,31.36,31.36,9496.875,0
+SMSI.US,D,20150730,000000,31.36,32,30.4,32,3065.625,0
+SMSI.US,D,20150731,000000,31.36,31.68,30.4,31.36,3634.375,0
+SMSI.US,D,20150803,000000,30.4,31.04,28.8,28.8,7069.625,0
+SMSI.US,D,20150804,000000,27.84,28.8,27.52,27.84,1396.875,0
+SMSI.US,D,20150805,000000,27.84,29.44,27.84,28.16,1150,0
+SMSI.US,D,20150806,000000,28.48,29.44,26.24,27.5264,5069.875,0
+SMSI.US,D,20150807,000000,26.88,27.52,24.96,25.6,7421.875,0
+SMSI.US,D,20150810,000000,25.6,28.16,25.6,25.92,1831.25,0
+SMSI.US,D,20150811,000000,26.88,29.4144,25.6,28.16,1844.5,0
+SMSI.US,D,20150812,000000,26.88,27.84,24.96,27.52,4243.75,0
+SMSI.US,D,20150813,000000,28.16,28.16,26.24,26.56,2196.875,0
+SMSI.US,D,20150814,000000,26.56,26.88,26.56,26.88,862.5,0
+SMSI.US,D,20150817,000000,26.88,27.52,26.56,26.56,1518.75,0
+SMSI.US,D,20150818,000000,26.88,27.2,25.6,26.56,2606.25,0
+SMSI.US,D,20150819,000000,26.56,27.2,24.96,25.6,4693.75,0
+SMSI.US,D,20150820,000000,25.28,27.2,24.64,26.24,2309.375,0
+SMSI.US,D,20150821,000000,26.24,27.2,25.6,26.24,887.5,0
+SMSI.US,D,20150824,000000,25.6,26.88,24.64,26.56,2677.25,0
+SMSI.US,D,20150825,000000,26.88,27.84,25.6,25.6,2978.125,0
+SMSI.US,D,20150826,000000,25.92,26.56,24,24.96,4703.125,0
+SMSI.US,D,20150827,000000,25.6,25.6,24.64,24.64,2153.125,0
+SMSI.US,D,20150828,000000,24,25.6,24,24.96,3256.25,0
+SMSI.US,D,20150831,000000,25.28,25.92,25.28,25.28,1571.875,0
+SMSI.US,D,20150901,000000,25.28,25.28,24.96,25.28,1518.75,0
+SMSI.US,D,20150902,000000,24.96,25.28,24.32,24.32,4346.875,0
+SMSI.US,D,20150903,000000,24.64,25.28,24.32,25.28,1768.75,0
+SMSI.US,D,20150904,000000,25.6,25.6,24.64,25.6,690.625,0
+SMSI.US,D,20150908,000000,25.6,25.92,25.28,25.28,1378.125,0
+SMSI.US,D,20150909,000000,25.28,25.92,24.32,25.28,2106.25,0
+SMSI.US,D,20150910,000000,24.64,25.12,24.32,24.64,2304.75,0
+SMSI.US,D,20150911,000000,24.64,25.6,24.32,24.32,1346.875,0
+SMSI.US,D,20150914,000000,24.32,24.32,24,24.32,1496.875,0
+SMSI.US,D,20150915,000000,24.32,25.6,24,25.6,5909.375,0
+SMSI.US,D,20150916,000000,24.64,27.52,24.64,27.52,425,0
+SMSI.US,D,20150917,000000,25.6,26.88,24.64,26.88,2380.5,0
+SMSI.US,D,20150918,000000,24.96,26.88,24.64,26.88,1206.25,0
+SMSI.US,D,20150921,000000,27.2,27.52,25.28,27.52,3031.25,0
+SMSI.US,D,20150922,000000,27.52,27.52,26.24,26.56,2359.375,0
+SMSI.US,D,20150923,000000,27.2,27.2,26.272,27.12,1492.375,0
+SMSI.US,D,20150924,000000,27.84,30.336,27.744,28.88,3795.625,0
+SMSI.US,D,20150925,000000,29.76,30.4,27.84,29.12,1884.375,0
+SMSI.US,D,20150928,000000,29.696,29.696,26.88,27.84,666.875,0
+SMSI.US,D,20150929,000000,27.52,28.8,24.32,26.56,1218.75,0
+SMSI.US,D,20150930,000000,25.6,28.48,25.6,27.84,259.375,0
+SMSI.US,D,20151001,000000,26.88,28.16,25.92,25.92,537.5,0
+SMSI.US,D,20151002,000000,27.52,28.16,27.2,27.84,1453.125,0
+SMSI.US,D,20151005,000000,27.808,28.1664,26.56,28.1568,1585.875,0
+SMSI.US,D,20151006,000000,28.8,28.8,26.24,28.16,1428.125,0
+SMSI.US,D,20151007,000000,27.2,28.48,27.2,28.48,753.125,0
+SMSI.US,D,20151008,000000,28.8,29.44,27.2,27.2,2821.875,0
+SMSI.US,D,20151009,000000,27.2,28.8,27.2,28.16,190.625,0
+SMSI.US,D,20151012,000000,26.656,28.16,26.2432,26.88,262.375,0
+SMSI.US,D,20151013,000000,25.92,28.16,25.28,28.16,2475,0
+SMSI.US,D,20151014,000000,27.2,28.16,26.56,26.88,3571.875,0
+SMSI.US,D,20151015,000000,26.88,28.48,26.24,26.88,3434.375,0
+SMSI.US,D,20151016,000000,26.88,26.88,25.6,25.6,2809.375,0
+SMSI.US,D,20151019,000000,24.64,25.6,24.4,24.48,3465.625,0
+SMSI.US,D,20151020,000000,24.96,24.96,23.36,23.36,5694.875,0
+SMSI.US,D,20151021,000000,24.32,24.32,22.72,22.72,1075,0
+SMSI.US,D,20151022,000000,22.4,25.6,22.4,24.64,6978.125,0
+SMSI.US,D,20151023,000000,23.68,25.28,23.68,24.64,1371.875,0
+SMSI.US,D,20151026,000000,23.68,24.32,23.36,24,1968.75,0
+SMSI.US,D,20151027,000000,24,24,22.72,23.04,1412.5,0
+SMSI.US,D,20151028,000000,22.4,24,22.08,23.04,5634.375,0
+SMSI.US,D,20151029,000000,22.4,24,20.8,20.8,11109.375,0
+SMSI.US,D,20151030,000000,20.8,23.36,20.48,21.12,4462.5,0
+SMSI.US,D,20151102,000000,22.4,24.0192,21.2224,24,7008.75,0
+SMSI.US,D,20151103,000000,24,27.2,23.04,27.2,3906.25,0
+SMSI.US,D,20151104,000000,26.88,27.52,24.32,27.2,3371,0
+SMSI.US,D,20151105,000000,27.2,27.2,24.64,25.92,3834.375,0
+SMSI.US,D,20151106,000000,25.6,27.2,25.6,26.56,3859.375,0
+SMSI.US,D,20151109,000000,26.384,26.56,25.1232,25.28,1625,0
+SMSI.US,D,20151110,000000,24.96,25.92,24.64,24.64,518.75,0
+SMSI.US,D,20151111,000000,24,25.28,23.68,24.64,1790.625,0
+SMSI.US,D,20151112,000000,24.64,27.2,24,25.92,731.25,0
+SMSI.US,D,20151113,000000,25.92,27.2,24,25.6,346.875,0
+SMSI.US,D,20151116,000000,25.28,25.6,24,24.32,2728.125,0
+SMSI.US,D,20151117,000000,24,24.96,23.68,24,2271.875,0
+SMSI.US,D,20151118,000000,23.68,25.28,22.72,22.72,3937.5,0
+SMSI.US,D,20151119,000000,23.04,25.28,21.76,23.04,2434.375,0
+SMSI.US,D,20151120,000000,22.4,23.04,22.08,22.72,2700,0
+SMSI.US,D,20151123,000000,23.04,23.04,21.76,22.4,4006.25,0
+SMSI.US,D,20151124,000000,24,24,22.4,22.72,1587.5,0
+SMSI.US,D,20151125,000000,23.04,24.64,22.72,23.04,2525,0
+SMSI.US,D,20151127,000000,23.36,25.28,23.36,25.28,703.125,0
+SMSI.US,D,20151130,000000,25.28,26.88,23.68,25.6,2887.5,0
+SMSI.US,D,20151201,000000,24.96,25.92,23.8144,25.1776,1309.875,0
+SMSI.US,D,20151202,000000,23.8144,24.9568,23.68,23.68,1396,0
+SMSI.US,D,20151203,000000,23.36,24.6368,22.72,23.0016,2700,0
+SMSI.US,D,20151204,000000,22.72,24.32,22.72,24,1584.375,0
+SMSI.US,D,20151207,000000,24.32,24.96,23.68,24,178.125,0
+SMSI.US,D,20151208,000000,24,24.9568,24,24.7968,1221.375,0
+SMSI.US,D,20151209,000000,24.32,25.6,23.36,23.68,3209.375,0
+SMSI.US,D,20151210,000000,23.68,24.32,22.72,24,2471.875,0
+SMSI.US,D,20151211,000000,25.6,25.6,22.72,22.72,721.875,0
+SMSI.US,D,20151214,000000,22.4,25.5744,22.4,23.6736,1994.375,0
+SMSI.US,D,20151215,000000,24.32,24.32,22.72,22.72,2493.75,0
+SMSI.US,D,20151216,000000,22.72,24.96,22.72,24,1125,0
+SMSI.US,D,20151217,000000,24,24.64,23.36,23.36,281.25,0
+SMSI.US,D,20151218,000000,22.72,24.96,22.72,24,1378.125,0
+SMSI.US,D,20151221,000000,24,24,22.72,23.04,537.5,0
+SMSI.US,D,20151222,000000,22.8064,23.0784,22.08,22.24,2237.125,0
+SMSI.US,D,20151223,000000,22.08,24,22.08,23.36,3087.5,0
+SMSI.US,D,20151224,000000,22.72,24,22.4032,22.72,1662.625,0
+SMSI.US,D,20151228,000000,23.104,24,22.4,22.4,2799.125,0
+SMSI.US,D,20151229,000000,22.4,23.9968,21.76,21.7632,6834.375,0
+SMSI.US,D,20151230,000000,21.76,23.04,21.76,22.4,2357.75,0
+SMSI.US,D,20151231,000000,22.7168,23.36,22.4032,23.328,2090.75,0
+SMSI.US,D,20160104,000000,23.968,23.968,22.5664,23.3984,297.5,0
+SMSI.US,D,20160105,000000,22.72,23.36,22.4,22.4,509.25,0
+SMSI.US,D,20160106,000000,22.72,24.768,22.72,24.768,2697.125,0
+SMSI.US,D,20160107,000000,24.96,24.96,22.7264,24.32,1040.875,0
+SMSI.US,D,20160108,000000,24.64,24.928,22.7232,23.04,1710.75,0
+SMSI.US,D,20160111,000000,22.7328,24.544,22.4,22.8096,3452.125,0
+SMSI.US,D,20160112,000000,23.04,24.3008,22.4,22.4032,5373.25,0
+SMSI.US,D,20160113,000000,23.04,23.68,22.4,23.36,2090.625,0
+SMSI.US,D,20160114,000000,22.656,22.656,21.12,22.08,1433.75,0
+SMSI.US,D,20160115,000000,21.696,21.76,19.7472,19.7472,1504.25,0
+SMSI.US,D,20160119,000000,21.12,21.12,14.4,16.96,5568.75,0
+SMSI.US,D,20160120,000000,17.312,17.6,14.4416,16.6368,4433.25,0
+SMSI.US,D,20160121,000000,17.6,18.8736,16,17.92,2905.75,0
+SMSI.US,D,20160122,000000,18.56,19.2,17.4336,19.088,819.375,0
+SMSI.US,D,20160125,000000,19.04,19.04,17.6,17.6,734.25,0
+SMSI.US,D,20160126,000000,17.5776,18.72,17.5776,18.0032,265.75,0
+SMSI.US,D,20160127,000000,17.6,18.912,17.28,17.28,2527.125,0
+SMSI.US,D,20160128,000000,18.8928,18.8928,16.96,18.88,1089.875,0
+SMSI.US,D,20160129,000000,18.592,18.592,17.9712,17.9712,879.125,0
+SMSI.US,D,20160201,000000,18.2464,19.2,17.6,19.2,362.25,0
+SMSI.US,D,20160202,000000,19.392,20.4448,17.2832,20.16,2132.5,0
+SMSI.US,D,20160203,000000,20.768,20.7904,18.5632,20.7904,256.75,0
+SMSI.US,D,20160204,000000,21.12,21.3696,20.16,21.312,145.625,0
+SMSI.US,D,20160205,000000,21.376,21.376,19.8464,20.16,203.75,0
+SMSI.US,D,20160208,000000,20.48,21.376,18.88,20.8,868.875,0
+SMSI.US,D,20160209,000000,20.2752,20.48,19.52,20.48,340.75,0
+SMSI.US,D,20160210,000000,19.2,20.1568,18.88,19.2,1890.5,0
+SMSI.US,D,20160211,000000,19.1968,19.52,17.6032,17.632,1508.125,0
+SMSI.US,D,20160212,000000,18.72,19.52,18.24,19.52,108.875,0
+SMSI.US,D,20160216,000000,19.84,20.8,17.6032,17.92,743.625,0
+SMSI.US,D,20160217,000000,19.2,20.96,19.2,20.8,432.75,0
+SMSI.US,D,20160218,000000,19.84,20.48,19.84,20.4768,238.375,0
+SMSI.US,D,20160219,000000,20.16,20.416,19.8176,20.16,165.5,0
+SMSI.US,D,20160222,000000,19.2,20.1696,19.2,19.2,1202,0
+SMSI.US,D,20160223,000000,20.0928,21.12,19.776,21.12,716.875,0
+SMSI.US,D,20160224,000000,21.12,22.4,20.1568,22.4,1852.625,0
+SMSI.US,D,20160225,000000,21.7632,21.7632,18.8864,20.8,706.25,0
+SMSI.US,D,20160226,000000,19.84,22.4,19.84,22.0832,1080.625,0
+SMSI.US,D,20160229,000000,22.0768,22.4,20.8,21.4016,581.75,0
+SMSI.US,D,20160301,000000,22.3968,23.36,20.16,23.36,1731.625,0
+SMSI.US,D,20160302,000000,23.0336,23.36,21.632,21.76,2149.5,0
+SMSI.US,D,20160303,000000,22.72,24,22.4,22.4,2571.875,0
+SMSI.US,D,20160304,000000,21.7664,23.296,21.44,21.44,1117.375,0
+SMSI.US,D,20160307,000000,20.8,22.016,20.1024,21.76,399.125,0
+SMSI.US,D,20160308,000000,21.76,23.2928,20.4832,20.6432,10844.625,0
+SMSI.US,D,20160309,000000,18.24,21.76,18.24,20.8,2334,0
+SMSI.US,D,20160310,000000,20.5504,21.3728,18.352,19.2,1083,0
+SMSI.US,D,20160311,000000,18.56,20.9792,18.24,19.2,1393.75,0
+SMSI.US,D,20160314,000000,21.7248,21.7248,18.56,20.48,454.625,0
+SMSI.US,D,20160315,000000,19.52,20.8,19.5168,19.52,1567.75,0
+SMSI.US,D,20160316,000000,19.2,21.12,18.88,19.9968,991,0
+SMSI.US,D,20160317,000000,21.1168,21.1168,18.24,19.52,1800.375,0
+SMSI.US,D,20160318,000000,20.1312,20.1568,18.4032,18.88,1441.25,0
+SMSI.US,D,20160321,000000,20.1536,20.1536,16.0352,17.6,2892.75,0
+SMSI.US,D,20160322,000000,17.6,20.8,16.176,20.16,3439.5,0
+SMSI.US,D,20160323,000000,20.8,20.8,19.2,19.984,3369.75,0
+SMSI.US,D,20160324,000000,19.2032,19.984,19.2,19.9808,620,0
+SMSI.US,D,20160328,000000,20.8,21.12,19.2,20,407.5,0
+SMSI.US,D,20160329,000000,18.88,21.44,18.88,20.16,644.875,0
+SMSI.US,D,20160330,000000,21.12,21.44,20.4128,20.8,186.625,0
+SMSI.US,D,20160331,000000,20.48,20.48,18.88,18.88,1738.5,0
+SMSI.US,D,20160401,000000,20.064,20.8,18.88,19.84,1341.625,0
+SMSI.US,D,20160404,000000,18.88,20.7904,18.88,19.2,1087.125,0
+SMSI.US,D,20160405,000000,19.84,20.48,19.4432,20.16,3190.625,0
+SMSI.US,D,20160406,000000,19.2,20.48,18.88,19.2448,978.25,0
+SMSI.US,D,20160407,000000,20.16,20.16,19.2,19.3664,393.125,0
+SMSI.US,D,20160408,000000,18.88,19.2,18.88,19.2,283.25,0
+SMSI.US,D,20160411,000000,19.2,19.2,18.88,19.2,689.5,0
+SMSI.US,D,20160412,000000,19.52,20.48,19.2,20.16,1504.875,0
+SMSI.US,D,20160413,000000,20.48,20.48,19.52,19.5264,558.75,0
+SMSI.US,D,20160414,000000,19.7888,20.7968,19.5232,20.48,670,0
+SMSI.US,D,20160415,000000,19.2,20.8,19.2,19.2032,1625.125,0
+SMSI.US,D,20160418,000000,20.3616,21.44,19.84,20.7968,1610.75,0
+SMSI.US,D,20160419,000000,20.8,21.44,20,21.12,3629,0
+SMSI.US,D,20160420,000000,21.44,22.4,20.0032,20.0864,2926,0
+SMSI.US,D,20160421,000000,22.08,22.08,20.0448,20.1088,126.625,0
+SMSI.US,D,20160422,000000,20,22.08,20,20,878.5,0
+SMSI.US,D,20160425,000000,20.768,21.76,20,20.8,1459.125,0
+SMSI.US,D,20160426,000000,20.7616,20.8,20.416,20.48,692.625,0
+SMSI.US,D,20160427,000000,20.8032,23.68,20.48,21.28,8123.625,0
+SMSI.US,D,20160428,000000,20.8,23.04,20.8,22.08,1291.5,0
+SMSI.US,D,20160429,000000,21.12,23.04,20.8064,21.44,2130.625,0
+SMSI.US,D,20160502,000000,23.04,23.9648,21.12,23.04,3173.5,0
+SMSI.US,D,20160503,000000,23.3824,23.68,22.72,22.72,1646.875,0
+SMSI.US,D,20160504,000000,23.6768,23.6768,22.08,22.4,191.125,0
+SMSI.US,D,20160505,000000,23.072,24.96,23.072,23.3632,3580,0
+SMSI.US,D,20160506,000000,23.36,24.64,23.36,24.6368,1528.5,0
+SMSI.US,D,20160509,000000,24.96,24.96,24,24,328,0
+SMSI.US,D,20160510,000000,24,24.912,24,24.64,375.625,0
+SMSI.US,D,20160511,000000,23.904,25.6,23.36,24.8,161.875,0
+SMSI.US,D,20160512,000000,24.96,24.96,23.376,23.376,548.375,0
+SMSI.US,D,20160513,000000,23.04,24.96,22.4,23.9936,4025.5,0
+SMSI.US,D,20160516,000000,22.4,23.9872,22.4,22.4,191.5,0
+SMSI.US,D,20160517,000000,23.68,23.68,21.4464,22.4,2150.625,0
+SMSI.US,D,20160518,000000,21.76,23.36,21.76,23.04,1237.75,0
+SMSI.US,D,20160519,000000,22.72,22.72,21.44,22.4,337.625,0
+SMSI.US,D,20160520,000000,22.4,22.4,21.1264,21.1264,47.5,0
+SMSI.US,D,20160523,000000,20.8,23.04,20.8,23.04,200.5,0
+SMSI.US,D,20160524,000000,23.04,23.04,22.08,23.04,123.5,0
+SMSI.US,D,20160525,000000,22.4,23.04,21.12,21.76,1084.25,0
+SMSI.US,D,20160526,000000,22.4,22.72,20.8,21.76,542.75,0
+SMSI.US,D,20160527,000000,22.0128,22.72,21.12,21.7664,1312.25,0
+SMSI.US,D,20160531,000000,22.4,22.72,21.76,22.4128,971.375,0
+SMSI.US,D,20160601,000000,21.76,24.64,21.44,23.04,374.625,0
+SMSI.US,D,20160602,000000,23.2832,23.68,22.4,22.4,538.5,0
+SMSI.US,D,20160603,000000,22.6368,24,21.76,22.4,292,0
+SMSI.US,D,20160606,000000,22.1696,23.68,21.7056,22.4288,1172.25,0
+SMSI.US,D,20160607,000000,23.36,23.9936,22.4288,23.648,801.25,0
+SMSI.US,D,20160608,000000,22.72,24.48,21.7664,22.0896,583,0
+SMSI.US,D,20160609,000000,22.0896,24,22.0864,22.1376,1130.125,0
+SMSI.US,D,20160610,000000,22.5696,23.68,22.1472,22.1472,760,0
+SMSI.US,D,20160613,000000,21.44,23.9936,21.44,22.9632,1431.875,0
+SMSI.US,D,20160614,000000,23.2448,23.68,22.4032,22.4032,453.25,0
+SMSI.US,D,20160615,000000,22.72,22.72,22.72,22.72,2410.75,0
+SMSI.US,D,20160616,000000,22.272,23.36,22.272,23.04,1385,0
+SMSI.US,D,20160617,000000,22.24,23.3536,22.24,23.0752,643.625,0
+SMSI.US,D,20160620,000000,22.112,23.36,21.7632,23.36,324.125,0
+SMSI.US,D,20160621,000000,23.0336,23.04,22.4,22.72,366.5,0
+SMSI.US,D,20160622,000000,23.04,23.3536,20.8,22.08,1511.875,0
+SMSI.US,D,20160623,000000,22.4,23.0368,21.44,21.92,324.125,0
+SMSI.US,D,20160624,000000,21.92,23.0336,19.5968,19.5968,4108.125,0
+SMSI.US,D,20160627,000000,19.52,21.76,19.52,20.8,1466,0
+SMSI.US,D,20160628,000000,21.76,21.76,19.84,20.48,603.75,0
+SMSI.US,D,20160629,000000,21.088,21.76,19.84,19.84,1140.25,0
+SMSI.US,D,20160630,000000,19.776,21.12,17.92,18.9344,4892.375,0
+SMSI.US,D,20160701,000000,20.8,20.8,18.56,19.2,2031.625,0
+SMSI.US,D,20160705,000000,18.88,20.4768,18.88,19.7312,712.5,0
+SMSI.US,D,20160706,000000,19.84,20.1472,19.2,19.2,755.5,0
+SMSI.US,D,20160707,000000,20.16,20.16,18.24,18.24,659.875,0
+SMSI.US,D,20160708,000000,18.56,19.84,18.56,19.52,1209.75,0
+SMSI.US,D,20160711,000000,19.52,20.736,19.52,20.16,773.5,0
+SMSI.US,D,20160712,000000,20.48,20.8,20.16,20.8,567.5,0
+SMSI.US,D,20160713,000000,20.8,20.8,20.16,20.16,498.75,0
+SMSI.US,D,20160714,000000,20.48,25.6,20.16,23.04,14350.5,0
+SMSI.US,D,20160715,000000,23.68,23.68,21.9904,22.72,2317.375,0
+SMSI.US,D,20160718,000000,22.144,23.296,21.76,22.08,2024.875,0
+SMSI.US,D,20160719,000000,21.44,23.0304,21.1264,22.72,1389.75,0
+SMSI.US,D,20160720,000000,22.048,23.04,20.864,22.896,1859.875,0
+SMSI.US,D,20160721,000000,23.04,23.36,22.112,23.04,574.125,0
+SMSI.US,D,20160722,000000,23.04,24.32,21.7632,24.32,2195,0
+SMSI.US,D,20160725,000000,24.32,24.32,22.4672,23.36,2095.5,0
+SMSI.US,D,20160726,000000,22.4,22.4,20.48,21.44,8081.25,0
+SMSI.US,D,20160727,000000,20.8,20.8,20.16,20.1664,2840,0
+SMSI.US,D,20160728,000000,19.52,20.8,18.88,19.0144,5258.125,0
+SMSI.US,D,20160729,000000,19.84,21.1264,18.5664,19.3248,6198.375,0
+SMSI.US,D,20160801,000000,18.752,20.8,18.752,19.84,813.25,0
+SMSI.US,D,20160802,000000,19.52,20.8,18.88,19.84,3804.875,0
+SMSI.US,D,20160803,000000,20.7904,20.8,19.6384,20.7648,799.625,0
+SMSI.US,D,20160804,000000,20.752,20.752,19.8496,20.288,156.25,0
+SMSI.US,D,20160805,000000,20.64,21.12,20.24,21.12,1489.625,0
+SMSI.US,D,20160808,000000,20.16,21.072,19.2,20.416,1270.5,0
+SMSI.US,D,20160809,000000,19.84,20.8,19.84,20.48,1536.625,0
+SMSI.US,D,20160810,000000,20.8,20.8,20,20,569.75,0
+SMSI.US,D,20160811,000000,20,21.76,20,20.4832,1548.375,0
+SMSI.US,D,20160812,000000,21.088,23.84,20.48,21.44,9323.5,0
+SMSI.US,D,20160815,000000,22.512,22.72,20.4832,22.08,818.625,0
+SMSI.US,D,20160816,000000,20.8,21.76,18.88,19.2032,8366.625,0
+SMSI.US,D,20160817,000000,19.04,20.3504,16.88,18.56,8990.25,0
+SMSI.US,D,20160818,000000,18.16,20.32,18,19.52,6197.25,0
+SMSI.US,D,20160819,000000,18,20.32,18,20.08,5786,0
+SMSI.US,D,20160822,000000,19.68,20.08,19.36,20,1808.5,0
+SMSI.US,D,20160823,000000,20,20.8,19.84,20.32,2080.875,0
+SMSI.US,D,20160824,000000,20.32,20.4,19.92,20.0376,851.625,0
+SMSI.US,D,20160825,000000,19.92,20.4,19.92,20.16,355.5,0
+SMSI.US,D,20160826,000000,20.24,20.3192,19.52,20.16,1236.875,0
+SMSI.US,D,20160829,000000,20.08,20.472,19.6,20.32,1795.375,0
+SMSI.US,D,20160830,000000,20,20.08,19.2,19.2,756,0
+SMSI.US,D,20160831,000000,19.28,19.52,19.12,19.44,190.875,0
+SMSI.US,D,20160901,000000,19.2,19.84,17.6008,18.64,3910,0
+SMSI.US,D,20160902,000000,18.64,19.0408,18.32,18.56,3472.375,0
+SMSI.US,D,20160906,000000,18.32,18.88,17.32,18.32,2631,0
+SMSI.US,D,20160907,000000,18.32,18.8,18.32,18.56,894.5,0
+SMSI.US,D,20160908,000000,18.72,19.04,18.72,18.88,1164.875,0
+SMSI.US,D,20160909,000000,18.56,19.12,18.48,19.04,945.125,0
+SMSI.US,D,20160912,000000,19.192,19.52,19.0672,19.44,840.25,0
+SMSI.US,D,20160913,000000,18.864,19.2,18.4,18.56,2140.375,0
+SMSI.US,D,20160914,000000,18.8808,19.68,18.5632,19.12,2517.25,0
+SMSI.US,D,20160915,000000,18.88,19.6,18.56,19.04,2158,0
+SMSI.US,D,20160916,000000,18.64,19.84,18.64,19.04,1860.375,0
+SMSI.US,D,20160919,000000,18.8848,19.6,18.8848,19.12,537.5,0
+SMSI.US,D,20160920,000000,19.44,19.6,18.56,19.6,1547.875,0
+SMSI.US,D,20160921,000000,19.6,19.92,18.96,19.92,1402.625,0
+SMSI.US,D,20160922,000000,19.52,20.08,19.52,19.6,567.875,0
+SMSI.US,D,20160923,000000,19.6,19.6,17.04,18.248,10420.5,0
+SMSI.US,D,20160926,000000,18.256,18.72,17.84,17.84,794.75,0
+SMSI.US,D,20160927,000000,18.24,18.72,17.64,17.68,3438.75,0
+SMSI.US,D,20160928,000000,17.6,17.6,17.2,17.28,5550.625,0
+SMSI.US,D,20160929,000000,17.5184,17.52,17.12,17.36,2562.875,0
+SMSI.US,D,20160930,000000,17.44,17.44,16,16.24,11446.125,0
+SMSI.US,D,20161003,000000,16.16,16.816,16,16.4,8720.75,0
+SMSI.US,D,20161004,000000,16.16,16.72,16.08,16.48,5091.875,0
+SMSI.US,D,20161005,000000,16.72,16.72,16.32,16.32,561.5,0
+SMSI.US,D,20161006,000000,16.56,16.72,16.2816,16.652,987.875,0
+SMSI.US,D,20161007,000000,16.7192,16.8,16.56,16.8,652.5,0
+SMSI.US,D,20161010,000000,16.4848,16.72,16.48,16.7032,881.25,0
+SMSI.US,D,20161011,000000,16.64,17.6,16.24,17.52,15889.625,0
+SMSI.US,D,20161012,000000,17.68,17.76,17.28,17.52,2835.5,0
+SMSI.US,D,20161013,000000,18.72,18.72,17.2,17.68,19379.375,0
+SMSI.US,D,20161014,000000,16,17.12,14.96,15.6,17628.25,0
+SMSI.US,D,20161017,000000,15.84,15.9168,14.96,14.96,2951,0
+SMSI.US,D,20161018,000000,14.8,15.76,14.24,14.24,4457.625,0
+SMSI.US,D,20161019,000000,14.4,14.88,13.2,13.6,6835,0
+SMSI.US,D,20161020,000000,14,14,12.08,12.4,19650.625,0
+SMSI.US,D,20161021,000000,12.48,13.52,11.44,13.28,14600.875,0
+SMSI.US,D,20161024,000000,12.16,13.04,12.08,12.16,10630.375,0
+SMSI.US,D,20161025,000000,12.24,12.64,11.76,11.92,11495.125,0
+SMSI.US,D,20161026,000000,11.6008,13.2,11.6,12.88,15223.25,0
+SMSI.US,D,20161027,000000,12.16,12.88,11.68,12.032,6291.5,0
+SMSI.US,D,20161028,000000,12.16,12.56,11.76,12.16,5680.5,0
+SMSI.US,D,20161031,000000,12.08,12.72,11.92,12.48,687.375,0
+SMSI.US,D,20161101,000000,12.4,12.4,11.52,11.5208,2912,0
+SMSI.US,D,20161102,000000,11.52,11.76,11.2,11.36,4501.625,0
+SMSI.US,D,20161103,000000,11.28,11.68,11.2,11.2,2387.625,0
+SMSI.US,D,20161104,000000,11.12,11.2,10.8,11.04,3325.25,0
+SMSI.US,D,20161107,000000,11.2,11.2,10.64,10.8,2193.75,0
+SMSI.US,D,20161108,000000,10.88,11.52,10.88,11.2,1131.25,0
+SMSI.US,D,20161109,000000,11.28,11.44,11.04,11.12,914.375,0
+SMSI.US,D,20161110,000000,11.344,12.192,10.24,11.8232,8499.625,0
+SMSI.US,D,20161111,000000,11.76,14.88,10.96,14.24,15319.25,0
+SMSI.US,D,20161114,000000,14.48,15.76,12.64,13.44,24291.125,0
+SMSI.US,D,20161115,000000,13.28,14.8,12.56,13.76,4845.5,0
+SMSI.US,D,20161116,000000,13.52,13.6,12.64,13.04,6750,0
+SMSI.US,D,20161117,000000,13.12,13.584,12.64,12.64,2341.875,0
+SMSI.US,D,20161118,000000,12.72,13.44,12.16,12.96,5680.25,0
+SMSI.US,D,20161121,000000,12.2608,12.8416,12.24,12.48,1480,0
+SMSI.US,D,20161122,000000,12.96,12.96,12.136,12.48,874.5,0
+SMSI.US,D,20161123,000000,12.24,12.72,12.08,12.48,1947.75,0
+SMSI.US,D,20161125,000000,12.24,12.9,12.08,12.08,2625.125,0
+SMSI.US,D,20161128,000000,12.4168,12.96,12.24,12.48,6166.5,0
+SMSI.US,D,20161129,000000,12.64,12.8,12.08,12.24,9540.5,0
+SMSI.US,D,20161130,000000,12.4,12.4,11.28,11.28,3101.125,0
+SMSI.US,D,20161201,000000,10.88,11.44,10.4336,11.44,4517.375,0
+SMSI.US,D,20161202,000000,11.0432,11.2,10.56,10.96,7482.875,0
+SMSI.US,D,20161205,000000,11.2792,11.76,10.48,10.48,16642.625,0
+SMSI.US,D,20161206,000000,10.72,12.0728,10.6592,11.76,7639,0
+SMSI.US,D,20161207,000000,11.76,13.0648,11.76,13.0648,7991.25,0
+SMSI.US,D,20161208,000000,13.2,13.3592,12.48,13.3592,9291.875,0
+SMSI.US,D,20161209,000000,13.2,14.4,11.84,14.16,28827.75,0
+SMSI.US,D,20161212,000000,13.68,13.84,12.16,12.88,16770.125,0
+SMSI.US,D,20161213,000000,13.04,14.16,12.4,13.36,10262.5,0
+SMSI.US,D,20161214,000000,12.88,13.6792,12.48,12.56,5115.5,0
+SMSI.US,D,20161215,000000,12.528,13.28,12.08,12.64,9473.5,0
+SMSI.US,D,20161216,000000,12.48,13.76,12.48,13.76,5705.625,0
+SMSI.US,D,20161219,000000,13.92,13.92,12.32,13.6,16997.75,0
+SMSI.US,D,20161220,000000,13.6,13.76,12.8,13.12,11196.375,0
+SMSI.US,D,20161221,000000,12.96,13.04,12.8,12.8,2961.75,0
+SMSI.US,D,20161222,000000,12.96,13.2,12.56,12.96,4003.75,0
+SMSI.US,D,20161223,000000,13.28,14,12.8,13.52,11746.625,0
+SMSI.US,D,20161227,000000,13.44,14.4008,12.96,14.24,10854.5,0
+SMSI.US,D,20161228,000000,13.6,14.24,12.72,12.7288,6879.125,0
+SMSI.US,D,20161229,000000,13.2,13.52,12.48,13.12,10296.25,0
+SMSI.US,D,20161230,000000,13.04,13.76,12.48,12.56,14313.5,0
+SMSI.US,D,20170103,000000,12.32,14,12.32,13.6,7173.375,0
+SMSI.US,D,20170104,000000,13.7192,14.3864,12.8,13.76,11679,0
+SMSI.US,D,20170105,000000,13.04,13.76,13.04,13.76,3165.625,0
+SMSI.US,D,20170106,000000,13.28,14.24,13.28,13.52,2301.375,0
+SMSI.US,D,20170109,000000,13.6,14.7,12.88,14.56,4861.75,0
+SMSI.US,D,20170110,000000,14.32,14.56,13.2,13.76,3907.125,0
+SMSI.US,D,20170111,000000,13.52,13.9648,13.52,13.84,1454.125,0
+SMSI.US,D,20170112,000000,13.68,13.68,13.12,13.44,355.375,0
+SMSI.US,D,20170113,000000,13.76,14.4,13.5616,13.76,4839.625,0
+SMSI.US,D,20170117,000000,14,17.28,13.676,16.4,17151.5,0
+SMSI.US,D,20170118,000000,17.6,18.56,14.8,15.52,47976.5,0
+SMSI.US,D,20170119,000000,15.36,15.5896,14.6104,14.88,5608.125,0
+SMSI.US,D,20170120,000000,14.86,15.36,14.08,14.8,1806.875,0
+SMSI.US,D,20170123,000000,15.04,15.04,14,14.64,4053.625,0
+SMSI.US,D,20170124,000000,14.4,14.56,14,14.472,985.625,0
+SMSI.US,D,20170125,000000,14.48,15.36,14.4,15.12,2572.625,0
+SMSI.US,D,20170126,000000,14.96,14.96,14.24,14.72,980.875,0
+SMSI.US,D,20170127,000000,14.4296,14.6488,14.4,14.64,5058.875,0
+SMSI.US,D,20170130,000000,14.56,14.56,14,14.24,1185.5,0
+SMSI.US,D,20170131,000000,14.08,14.24,14,14.24,1062,0
+SMSI.US,D,20170201,000000,14,14,12.8,13.1016,3312.875,0
+SMSI.US,D,20170202,000000,13.12,13.12,12.4,12.88,4352.375,0
+SMSI.US,D,20170203,000000,12.8,13.456,12.4808,12.4808,5360.875,0
+SMSI.US,D,20170206,000000,12.32,13.68,12.24,13.2,11015.25,0
+SMSI.US,D,20170207,000000,13.0208,13.52,12.56,12.96,926.75,0
+SMSI.US,D,20170208,000000,12.56,12.96,12.48,12.96,558.75,0
+SMSI.US,D,20170209,000000,12.896,13.1752,12.8,12.88,880,0
+SMSI.US,D,20170210,000000,12.7232,12.7232,10.4,11.36,42764.75,0
+SMSI.US,D,20170213,000000,11.36,11.36,10.32,10.4,23229.125,0
+SMSI.US,D,20170214,000000,10.48,10.7992,10.4,10.56,6764.5,0
+SMSI.US,D,20170215,000000,10.5856,11.12,10.4,10.88,9893.875,0
+SMSI.US,D,20170216,000000,10.72,10.96,10.6288,10.6288,1269.5,0
+SMSI.US,D,20170217,000000,10.6456,10.8,10.56,10.56,1972,0
+SMSI.US,D,20170221,000000,10.6024,10.96,10.32,10.56,3713.625,0
+SMSI.US,D,20170222,000000,10.96,11.44,10.56,11.2,6173.375,0
+SMSI.US,D,20170223,000000,11.28,11.28,10.8,10.8,2176.875,0
+SMSI.US,D,20170224,000000,10.88,12.88,10.88,10.88,9143.625,0
+SMSI.US,D,20170227,000000,11.6,11.6008,10.88,11.44,11136.5,0
+SMSI.US,D,20170228,000000,11.2,11.36,10.48,10.48,9053.875,0
+SMSI.US,D,20170301,000000,10.64,10.64,10.48,10.48,1468.75,0
+SMSI.US,D,20170302,000000,10.48,10.48,9.6,9.84,8489,0
+SMSI.US,D,20170303,000000,10.08,10.56,10,10,9070.375,0
+SMSI.US,D,20170306,000000,10.08,10.08,9.44,9.44,9472,0
+SMSI.US,D,20170307,000000,9.6,9.8256,9.44,9.52,2779.625,0
+SMSI.US,D,20170308,000000,10.268,10.268,9.6,10,8058.75,0
+SMSI.US,D,20170309,000000,9.92,11.6,9.84,11.1008,15777.125,0
+SMSI.US,D,20170310,000000,10.08,10.4,8.88,9.2,20795.625,0
+SMSI.US,D,20170313,000000,9.28,9.6,9.2,9.44,9190.5,0
+SMSI.US,D,20170314,000000,9.6,9.6,9.2,9.6,4634.5,0
+SMSI.US,D,20170315,000000,9.68,9.84,8.96,9.12,14124.125,0
+SMSI.US,D,20170316,000000,9.36,9.36,8.88,9.04,10993.625,0
+SMSI.US,D,20170317,000000,8.96,9.2,8.8,9.2,5183.25,0
+SMSI.US,D,20170320,000000,9.12,9.12,8.4,8.4,6430.375,0
+SMSI.US,D,20170321,000000,8.4,8.4,8,8,5854.5,0
+SMSI.US,D,20170322,000000,7.76,8,7.2,7.2008,26370.125,0
+SMSI.US,D,20170323,000000,7.28,7.4328,6.56,6.736,27754,0
+SMSI.US,D,20170324,000000,6.6608,7.6,6.4056,7.04,7580.75,0
+SMSI.US,D,20170327,000000,7.392,7.6,7.04,7.6,942.5,0
+SMSI.US,D,20170328,000000,7.28,8,7.28,7.36,6030,0
+SMSI.US,D,20170329,000000,7.68,8.08,7.36,7.6096,6823.25,0
+SMSI.US,D,20170330,000000,7.6,7.74,7.36,7.68,278.75,0
+SMSI.US,D,20170331,000000,7.7488,7.7592,7.2072,7.44,7569.375,0
+SMSI.US,D,20170403,000000,7.68,7.76,7.048,7.28,5890.75,0
+SMSI.US,D,20170404,000000,7.28,7.536,7.04,7.2,5331.75,0
+SMSI.US,D,20170405,000000,7.2,7.2,6.56,6.88,3873.75,0
+SMSI.US,D,20170406,000000,6.64,7.1368,6.64,6.96,2485.875,0
+SMSI.US,D,20170407,000000,6.7992,6.88,6.796,6.88,1065.625,0
+SMSI.US,D,20170410,000000,6.8,7.2,6.8,7.04,784.5,0
+SMSI.US,D,20170411,000000,7.2,7.6,7.2,7.28,477.375,0
+SMSI.US,D,20170412,000000,7.364,7.364,7.2,7.2,1342,0
+SMSI.US,D,20170413,000000,7.2,7.2008,6.88,7.1288,1692.375,0
+SMSI.US,D,20170417,000000,7.2448,7.36,7.2,7.2,1393.75,0
+SMSI.US,D,20170418,000000,7.2488,7.28,7.0512,7.2,789.625,0
+SMSI.US,D,20170419,000000,7.28,7.28,6.64,6.68,3256,0
+SMSI.US,D,20170420,000000,6.72,6.78808,6.6736,6.68,1035.125,0
+SMSI.US,D,20170421,000000,6.56,6.6624,6.56,6.628,2160.375,0
+SMSI.US,D,20170424,000000,6.7096,6.7632,6.5064,6.7632,915.375,0
+SMSI.US,D,20170425,000000,6.8864,6.8864,6.48,6.7992,643.75,0
+SMSI.US,D,20170426,000000,6.8,7.12,6.48,7.0392,2813.125,0
+SMSI.US,D,20170427,000000,7.28,10,6.9608,9.04,96753.875,0
+SMSI.US,D,20170428,000000,9.28,11.1392,8.64,9.04,123714.875,0
+SMSI.US,D,20170501,000000,8.32,9.04,8.1208,8.56,13333.75,0
+SMSI.US,D,20170502,000000,8.56,9.12,8.56,9.12,6412,0
+SMSI.US,D,20170503,000000,8.7288,9.52,8.24,9.28,7108.25,0
+SMSI.US,D,20170504,000000,8.88,9.6,8.08,8.4,11071.625,0
+SMSI.US,D,20170505,000000,8.4,8.6008,7.76,8.24,3132.625,0
+SMSI.US,D,20170508,000000,8.48,9.36,7.84,8.8,14836.125,0
+SMSI.US,D,20170509,000000,8.88,11.0072,8.6208,10.3096,181529.75,0
+SMSI.US,D,20170510,000000,10,10.32,9.28,9.92,20855.75,0
+SMSI.US,D,20170511,000000,9.76,10,9.12,9.2,10366,0
+SMSI.US,D,20170512,000000,9.12,9.344,8.6568,8.72,7685,0
+SMSI.US,D,20170515,000000,8.88,9.12,8.64,9.12,2867.5,0
+SMSI.US,D,20170516,000000,9.2248,9.2248,8.72,9.2,2164.25,0
+SMSI.US,D,20170517,000000,8.88,9.36,7.688,8.88,7867.75,0
+SMSI.US,D,20170518,000000,8.88,9.04,8.48,8.56,2455.75,0
+SMSI.US,D,20170519,000000,8.72,9.112,8.4,8.72,3817.25,0
+SMSI.US,D,20170522,000000,8.88,9.12,8.16,9.12,5209.5,0
+SMSI.US,D,20170523,000000,8.8,9.36,8.64,9.28,5114.75,0
+SMSI.US,D,20170524,000000,9.2,9.2,8.88,9.04,1433,0
+SMSI.US,D,20170525,000000,8.96,9.04,8.8,9.04,4320.375,0
+SMSI.US,D,20170526,000000,8.88,8.96,8.4,8.4,4338.75,0
+SMSI.US,D,20170530,000000,8.536,8.6232,8.24,8.4,1856.875,0
+SMSI.US,D,20170531,000000,8.64,8.64,8.3192,8.56,6644.625,0
+SMSI.US,D,20170601,000000,8.8,8.96,8.32,8.4,6652.125,0
+SMSI.US,D,20170602,000000,9.04,9.1936,8.64,9.04,3290.75,0
+SMSI.US,D,20170605,000000,9.12,9.1832,8.48,8.8,5709.75,0
+SMSI.US,D,20170606,000000,8.56,8.72,8.48,8.48,486.875,0
+SMSI.US,D,20170607,000000,8.48,8.72,8.48,8.48,889.5,0
+SMSI.US,D,20170608,000000,8.6592,9.12,8.4,9.12,2143.125,0
+SMSI.US,D,20170609,000000,8.968,10.32,8.968,9.2,6952,0
+SMSI.US,D,20170612,000000,9.68,9.68,8.88,9.2,2419.5,0
+SMSI.US,D,20170613,000000,9.2808,9.44,9.12,9.44,739.5,0
+SMSI.US,D,20170614,000000,9.36,9.6,9.3592,9.6,1218.5,0
+SMSI.US,D,20170615,000000,9.2,9.52,9.2,9.52,444.125,0
+SMSI.US,D,20170616,000000,8.8,9.6,8.8,9.04,1354,0
+SMSI.US,D,20170619,000000,8.96,9.5608,8.96,9.28,4681.75,0
+SMSI.US,D,20170620,000000,9.36,9.52,9.28,9.28,795.75,0
+SMSI.US,D,20170621,000000,9.44,9.68,9.36,9.36,1187.625,0
+SMSI.US,D,20170622,000000,9.36,10.48,9.36,10.08,9399.125,0
+SMSI.US,D,20170623,000000,10.24,10.72,9.52,10,10807.75,0
+SMSI.US,D,20170626,000000,10.16,10.4,9.7352,10.4,6355.375,0
+SMSI.US,D,20170627,000000,10.64,13.2,10.64,12.96,30685.125,0
+SMSI.US,D,20170628,000000,13.2,13.572,10.32,11.92,15077,0
+SMSI.US,D,20170629,000000,11.76,12,11.28,11.6,4886.25,0
+SMSI.US,D,20170630,000000,11.44,11.84,10.88,11.68,6005.75,0
+SMSI.US,D,20170703,000000,11.6,12,11.2,11.92,3606.75,0
+SMSI.US,D,20170705,000000,12.08,12.1816,11.04,11.12,1588.875,0
+SMSI.US,D,20170706,000000,10.96,11.152,10.88,10.9608,877.875,0
+SMSI.US,D,20170707,000000,10.88,11.36,10.88,11.28,753.75,0
+SMSI.US,D,20170710,000000,11.0808,11.6,10.8,11.6,4537.625,0
+SMSI.US,D,20170711,000000,11.68,11.68,11.2,11.28,3218.25,0
+SMSI.US,D,20170712,000000,11.3768,11.3768,10.8,10.88,4998.5,0
+SMSI.US,D,20170713,000000,10.8,10.96,10.72,10.8,1481.625,0
+SMSI.US,D,20170714,000000,11.04,11.2,10.8,11.2,2338,0
+SMSI.US,D,20170717,000000,10.96,11.2,10.88,11.04,802.75,0
+SMSI.US,D,20170718,000000,10.9608,11.6,10.96,11.2,1760.125,0
+SMSI.US,D,20170719,000000,11.3016,11.6,11.3016,11.44,869.375,0
+SMSI.US,D,20170720,000000,11.44,11.44,11.1008,11.1192,2006.625,0
+SMSI.US,D,20170721,000000,11.12,11.12,10.8,10.8,3295.625,0
+SMSI.US,D,20170724,000000,10.88,10.88,10.4,10.4,3652.75,0
+SMSI.US,D,20170725,000000,10.4,10.64,9.84,9.84,7816.75,0
+SMSI.US,D,20170726,000000,9.76,10.0792,8.56,8.6936,29089.875,0
+SMSI.US,D,20170727,000000,8.72,9.12,8.56,8.64,5743.125,0
+SMSI.US,D,20170728,000000,8.64,8.86,8.56,8.64,3903.5,0
+SMSI.US,D,20170731,000000,8.56,8.6912,8.32,8.4,2980,0
+SMSI.US,D,20170801,000000,8.4,8.96,8.16,8.48,5016.25,0
+SMSI.US,D,20170802,000000,8.4,9.36,8.4,8.48,4104.375,0
+SMSI.US,D,20170803,000000,8.5408,8.5408,7.04,7.04,23853.75,0
+SMSI.US,D,20170804,000000,7.3944,7.68,7.1312,7.68,3285.625,0
+SMSI.US,D,20170807,000000,7.68,7.92,7.28,7.6648,2652.375,0
+SMSI.US,D,20170808,000000,7.28,7.6576,7.28,7.6224,1026.25,0
+SMSI.US,D,20170809,000000,8,8.8,7.84,8.4,11819,0
+SMSI.US,D,20170810,000000,8.08,8.08,7.52,7.6816,6660.5,0
+SMSI.US,D,20170811,000000,7.6224,7.84,7.52,7.76,5101,0
+SMSI.US,D,20170814,000000,7.9096,8.64,7.76,8.16,14315.25,0
+SMSI.US,D,20170815,000000,8.24,8.5288,8.16,8.4,1178.75,0
+SMSI.US,D,20170816,000000,8.56,9.2,8.48,8.88,9226.5,0
+SMSI.US,D,20170817,000000,8.96,9.3416,8.72,8.88,1637.75,0
+SMSI.US,D,20170818,000000,8.88,9.0504,8.56,9.04,2601.5,0
+SMSI.US,D,20170821,000000,8.96,8.96,8,8.4136,9839.625,0
+SMSI.US,D,20170822,000000,8.32,9.2,7.9208,8.4,18096.625,0
+SMSI.US,D,20170823,000000,8.32,8.76,8.08,8.76,1718.625,0
+SMSI.US,D,20170824,000000,8.56,8.72,8.32,8.72,1195.25,0
+SMSI.US,D,20170825,000000,8.72,8.8,8.48,8.72,1003.75,0
+SMSI.US,D,20170828,000000,8.72,8.96,8.4,8.4,4370.125,0
+SMSI.US,D,20170829,000000,8.6112,8.6352,8.56,8.56,883.75,0
+SMSI.US,D,20170830,000000,8.6,8.88,8.56,8.88,758,0
+SMSI.US,D,20170831,000000,8.8,8.96,8.8,8.88,335.125,0
+SMSI.US,D,20170901,000000,8.72,8.7208,8.32,8.48,1090.625,0
+SMSI.US,D,20170905,000000,8.24,8.392,8,8.32,4339.75,0
+SMSI.US,D,20170906,000000,8.32,8.48,8.16,8.16,3107.375,0
+SMSI.US,D,20170907,000000,8.32,8.4472,8.08,8.08,2814.125,0
+SMSI.US,D,20170908,000000,8,8.32,8,8.16,2735.875,0
+SMSI.US,D,20170911,000000,8.16,9.592,8,9.04,17205,0
+SMSI.US,D,20170912,000000,9.2,9.84,8.8,8.96,16525.125,0
+SMSI.US,D,20170913,000000,8.96,9.2,8.88,8.88,2031.875,0
+SMSI.US,D,20170914,000000,8.88,9.2,8.88,8.96,703.75,0
+SMSI.US,D,20170915,000000,9.04,9.2,8.72,9.2,1571.125,0
+SMSI.US,D,20170918,000000,9.2,9.248,8.88,8.88,1618,0
+SMSI.US,D,20170919,000000,8.9992,9.44,8.9584,9.36,11908.625,0
+SMSI.US,D,20170920,000000,9.2,9.44,9.2,9.44,799,0
+SMSI.US,D,20170921,000000,9.2,9.44,9.04,9.2,409.375,0
+SMSI.US,D,20170922,000000,9.12,9.36,9.0008,9.36,1147.5,0
+SMSI.US,D,20170925,000000,9.2464,9.432,8.4,8.9024,7951.875,0
+SMSI.US,D,20170926,000000,8.88,9.36,8.88,9.12,1165.375,0
+SMSI.US,D,20170927,000000,9.28,9.28,9.12,9.28,1748.5,0
+SMSI.US,D,20170928,000000,9.28,9.5944,9.2,9.2,2505.75,0
+SMSI.US,D,20170929,000000,9.4208,9.44,8.96,9.1208,1668.375,0
+SMSI.US,D,20171002,000000,9.12,9.264,8.96,9.04,1552,0
+SMSI.US,D,20171003,000000,8.96,9.1384,8.72,8.88,4849.875,0
+SMSI.US,D,20171004,000000,9.12,10.604,9.04,9.76,22519.25,0
+SMSI.US,D,20171005,000000,9.68,12,9.68,11.62,35324.875,0
+SMSI.US,D,20171006,000000,11.44,11.6,10.4,11.36,12383,0
+SMSI.US,D,20171009,000000,11.2,14.24,11.2,13.352,32645.875,0
+SMSI.US,D,20171010,000000,13.28,13.36,11.36,12.8,14666.125,0
+SMSI.US,D,20171011,000000,13.2,14.56,12.8,14.12,26061.375,0
+SMSI.US,D,20171012,000000,16,17.36,14.6408,14.96,47984.125,0
+SMSI.US,D,20171013,000000,14.8,16.32,13.84,14.32,37124.125,0
+SMSI.US,D,20171016,000000,14.24,14.24,12.8,13.2,15362.625,0
+SMSI.US,D,20171017,000000,13.12,13.192,11.68,12.72,14062,0
+SMSI.US,D,20171018,000000,12.8,13.12,12.68,12.92,4216,0
+SMSI.US,D,20171019,000000,12.72,12.7208,12,12,1698.5,0
+SMSI.US,D,20171020,000000,12.4,12.8,12.24,12.72,6853.875,0
+SMSI.US,D,20171023,000000,12.64,12.7936,12.4,12.48,1291.875,0
+SMSI.US,D,20171024,000000,12.64,12.8,12.16,12.56,1534.75,0
+SMSI.US,D,20171025,000000,12.3416,12.5592,11.76,12.48,8091.5,0
+SMSI.US,D,20171026,000000,12.56,14.96,11.876,14.16,24962.75,0
+SMSI.US,D,20171027,000000,14.24,14.4,13.0744,14.32,8192.25,0
+SMSI.US,D,20171030,000000,13.68,14.24,13.248,13.6,4708.5,0
+SMSI.US,D,20171031,000000,13.28,13.8,12.7664,13.2,4626.25,0
+SMSI.US,D,20171101,000000,12.3096,13.84,12.3096,13.28,2561.25,0
+SMSI.US,D,20171102,000000,13.36,13.76,13.1752,13.36,816.125,0
+SMSI.US,D,20171103,000000,13.6,13.68,13.0744,13.6,1976.75,0
+SMSI.US,D,20171106,000000,13.84,13.92,13.2,13.6,1407.25,0
+SMSI.US,D,20171107,000000,13.6,13.672,12.96,13.36,6543.75,0
+SMSI.US,D,20171108,000000,13.6,15.6,13.36,15.152,19456.25,0
+SMSI.US,D,20171109,000000,15.6,15.6,14,14.8,10403.875,0
+SMSI.US,D,20171110,000000,14.4,14.88,14.4,14.64,5563.5,0
+SMSI.US,D,20171113,000000,14.488,14.8,14.4,14.48,3270.25,0
+SMSI.US,D,20171114,000000,14.32,14.8808,14.08,14.48,5184.375,0
+SMSI.US,D,20171115,000000,14.16,14.3448,13.04,13.588,5231.875,0
+SMSI.US,D,20171116,000000,13.76,14.8,13.36,14,4629.625,0
+SMSI.US,D,20171117,000000,14,14.56,13.688,14.48,2884.25,0
+SMSI.US,D,20171120,000000,14.2368,16.32,13.8408,15.36,28244.25,0
+SMSI.US,D,20171121,000000,15.2,16.56,14.4,16.16,9904.75,0
+SMSI.US,D,20171122,000000,16.0008,16.16,15.76,16.1576,1664,0
+SMSI.US,D,20171124,000000,16,16.16,15.76,16,2778.375,0
+SMSI.US,D,20171127,000000,15.76,16,15.6,15.84,3141.875,0
+SMSI.US,D,20171128,000000,16.8,16.8,16.8,16.8,5742.375,0
+SMSI.US,D,20171129,000000,16.48,18.8,15.44,17.6,33862.375,0
+SMSI.US,D,20171130,000000,17.6,18.4,17.28,18.32,22561.125,0
+SMSI.US,D,20171201,000000,18.32,18.32,15.52,17.76,8495.25,0
+SMSI.US,D,20171204,000000,17.84,18.32,16.652,16.9608,3493,0
+SMSI.US,D,20171205,000000,16.96,17.2,16.32,16.4,1732.875,0
+SMSI.US,D,20171206,000000,16.72,18,16.6432,17.72,18072.75,0
+SMSI.US,D,20171207,000000,17.68,18,17.6192,18,11303.75,0
+SMSI.US,D,20171208,000000,17.76,18.24,16.9656,17.92,4152.875,0
+SMSI.US,D,20171211,000000,18.16,20,17.28,19.8392,26778.625,0
+SMSI.US,D,20171212,000000,19.2,20.72,18.4,19.52,18086,0
+SMSI.US,D,20171213,000000,20.4,24,19.8936,22.56,40043.625,0
+SMSI.US,D,20171214,000000,24,24.08,22.7216,23.52,20382.5,0
+SMSI.US,D,20171215,000000,24.8,24.8,23.44,24.2136,18937.125,0
+SMSI.US,D,20171218,000000,24.8,24.88,23.36,24.88,17613.625,0
+SMSI.US,D,20171219,000000,25.12,27.272,24.96,25.52,24579.375,0
+SMSI.US,D,20171220,000000,25.44,25.92,24.24,25.28,12051.125,0
+SMSI.US,D,20171221,000000,25.2,25.2,24.0808,24.24,12562.625,0
+SMSI.US,D,20171222,000000,24,24.4,23.36,24.24,9342.875,0
+SMSI.US,D,20171226,000000,24.16,24.16,22,23.28,12226.5,0
+SMSI.US,D,20171227,000000,23.28,24.48,22.08,23.2792,11046.625,0
+SMSI.US,D,20171228,000000,23.04,23.6,22.4,23.28,7032.875,0
+SMSI.US,D,20171229,000000,23.28,24.56,22.24,22.72,10477.625,0
+SMSI.US,D,20180102,000000,23.2,23.28,21.928,22.4,12190.25,0
+SMSI.US,D,20180103,000000,22.08,22.8,20,20.2368,25336.375,0
+SMSI.US,D,20180104,000000,19.68,22.72,19,21.2,18354.875,0
+SMSI.US,D,20180105,000000,20.96,21.84,19.6,20.56,9013.5,0
+SMSI.US,D,20180108,000000,20.56,20.64,20,20,3319,0
+SMSI.US,D,20180109,000000,19.92,20.1656,18.8,19.44,13983.5,0
+SMSI.US,D,20180110,000000,19.3344,20,18.96,19.28,2559.5,0
+SMSI.US,D,20180111,000000,19.52,20.88,19.52,20.48,7003,0
+SMSI.US,D,20180112,000000,20.6984,22.08,20.32,21.92,12118.625,0
+SMSI.US,D,20180116,000000,22.48,23.52,22,22.24,15977.25,0
+SMSI.US,D,20180117,000000,22.8,23.2,22.2352,22.8,7161.625,0
+SMSI.US,D,20180118,000000,23.68,23.68,21.92,22.08,21417.75,0
+SMSI.US,D,20180119,000000,22.544,22.8792,21.52,22.32,18720.875,0
+SMSI.US,D,20180122,000000,22.16,22.64,21.84,22.32,14592.375,0
+SMSI.US,D,20180123,000000,22.72,22.72,21.68,22.08,10527.5,0
+SMSI.US,D,20180124,000000,21.68,22.0704,20.8,21.2,7748.25,0
+SMSI.US,D,20180125,000000,20.8,22,20.8,21.44,4405.625,0
+SMSI.US,D,20180126,000000,21.92,22.2032,21.44,21.52,4238.5,0
+SMSI.US,D,20180129,000000,21.68,22.56,20.64,21.36,8344.5,0
+SMSI.US,D,20180130,000000,21.36,21.6,20.08,20.08,7582.25,0
+SMSI.US,D,20180131,000000,20,20.56,20,20.48,2317.5,0
+SMSI.US,D,20180201,000000,20,20.16,18.96,19.28,17132.125,0
+SMSI.US,D,20180202,000000,19.2,19.72,18.64,19.0376,5272.625,0
+SMSI.US,D,20180205,000000,18.64,18.96,18.008,18.1824,7589.625,0
+SMSI.US,D,20180206,000000,18,19.2,17.36,18.08,8871.375,0
+SMSI.US,D,20180207,000000,18.28,18.48,16.24,16.56,11357.125,0
+SMSI.US,D,20180208,000000,17.52,18.3832,17.52,17.52,15179.875,0
+SMSI.US,D,20180209,000000,17.68,18.32,16.56,17.6,8093.75,0
+SMSI.US,D,20180212,000000,17.6,19.44,17.6,18.8984,10935.375,0
+SMSI.US,D,20180213,000000,18.56,19.3392,17.92,19.28,2641,0
+SMSI.US,D,20180214,000000,19.6,21.28,18.8,19.2,6769.5,0
+SMSI.US,D,20180215,000000,19.44,19.556,18.6616,19.12,3252.125,0
+SMSI.US,D,20180216,000000,19.36,19.88,18.16,19.12,2546.125,0
+SMSI.US,D,20180220,000000,18.8,18.9256,16.888,17.76,8556.75,0
+SMSI.US,D,20180221,000000,18,19.2,17.3024,18.24,5103.625,0
+SMSI.US,D,20180222,000000,18,19.04,17.68,17.92,3398.5,0
+SMSI.US,D,20180223,000000,18.88,18.88,17.28,17.76,6005.25,0
+SMSI.US,D,20180226,000000,18.64,18.64,17.68,18.64,6379.625,0
+SMSI.US,D,20180227,000000,18.64,19.92,16.56,18,9902,0
+SMSI.US,D,20180228,000000,17.76,18,17.272,17.272,6477.875,0
+SMSI.US,D,20180301,000000,17.6,19.2,17.04,17.28,8418.5,0
+SMSI.US,D,20180302,000000,17.2,17.4048,16.56,17.2,2767.625,0
+SMSI.US,D,20180305,000000,14,14.08,12.4,13.52,151625.125,0
+SMSI.US,D,20180306,000000,14,14,11.68,12,128551.875,0
+SMSI.US,D,20180307,000000,12.08,13.2,11.68,12,88795.5,0
+SMSI.US,D,20180308,000000,12,12.24,11.6,11.84,14109,0
+SMSI.US,D,20180309,000000,12,12.24,11.68,12.16,26291.375,0
+SMSI.US,D,20180312,000000,12.24,12.4,11.76,11.84,25492.5,0
+SMSI.US,D,20180313,000000,11.84,12,11.6,11.92,13183.125,0
+SMSI.US,D,20180314,000000,12,12.16,11.6,12.16,17109.5,0
+SMSI.US,D,20180315,000000,12.4,12.4,11.6,11.92,29079.125,0
+SMSI.US,D,20180316,000000,12,14.32,12,14.24,54253,0
+SMSI.US,D,20180319,000000,14,15.4408,12.8,14.96,59020.375,0
+SMSI.US,D,20180320,000000,14.88,14.88,13.76,13.84,29243.375,0
+SMSI.US,D,20180321,000000,13.76,15.12,13.76,14.4,14387.125,0
+SMSI.US,D,20180322,000000,14.24,14.48,13.9208,14,6195,0
+SMSI.US,D,20180323,000000,13.992,14,12.96,13.44,13911.375,0
+SMSI.US,D,20180326,000000,13.6,13.68,12.8808,13.28,18042.5,0
+SMSI.US,D,20180327,000000,13.2,13.92,13.2,13.44,3749.125,0
+SMSI.US,D,20180328,000000,13.34,13.34,12.08,13.04,19316.75,0
+SMSI.US,D,20180329,000000,13.44,14.44,12.56,14,11074.75,0
+SMSI.US,D,20180402,000000,14.08,14.24,13.2008,14.24,7127.5,0
+SMSI.US,D,20180403,000000,14.24,14.96,14.24,14.4,12709,0
+SMSI.US,D,20180404,000000,14.4,14.56,13.6808,14.48,3445.875,0
+SMSI.US,D,20180405,000000,14.4,14.4,13.76,13.76,6483.625,0
+SMSI.US,D,20180406,000000,13.76,13.76,13.04,13.52,10299.5,0
+SMSI.US,D,20180409,000000,13.52,13.6,12.48,12.88,15023.125,0
+SMSI.US,D,20180410,000000,12.9608,14.08,12.88,14.08,7404.625,0
+SMSI.US,D,20180411,000000,14,14.56,13.5208,14,4817.875,0
+SMSI.US,D,20180412,000000,14.24,14.72,13.4408,14.0792,6585.75,0
+SMSI.US,D,20180413,000000,13.28,14.5136,13.12,14.32,7458.75,0
+SMSI.US,D,20180416,000000,14.56,19.68,14.16,15.76,53785.875,0
+SMSI.US,D,20180417,000000,15.92,18.2816,15.76,16.4,48214.375,0
+SMSI.US,D,20180418,000000,16.4,16.7992,15.6,16.08,36351.375,0
+SMSI.US,D,20180419,000000,16.3912,16.4312,15.04,15.68,22818.625,0
+SMSI.US,D,20180420,000000,15.92,16.8,15.2,15.6,45537.25,0
+SMSI.US,D,20180423,000000,15.76,15.84,14.8,15.12,18678.25,0
+SMSI.US,D,20180424,000000,15.2,16.72,13.76,15.2,59675.75,0
+SMSI.US,D,20180425,000000,15.2,15.592,14.4,15.2,28469,0
+SMSI.US,D,20180426,000000,15.2,16.4,14.64,15.6,51699.5,0
+SMSI.US,D,20180427,000000,15.6,16.08,14.72,15.76,42067.375,0
+SMSI.US,D,20180430,000000,15.92,16.752,15.36,15.92,58601.375,0
+SMSI.US,D,20180501,000000,16,17.52,15.44,17.36,55648.875,0
+SMSI.US,D,20180502,000000,17.52,17.68,16.56,16.8,52885.875,0
+SMSI.US,D,20180503,000000,15.6,16.64,15.2,15.76,77051.25,0
+SMSI.US,D,20180504,000000,15.84,16.7456,15.36,16.24,41462,0
+SMSI.US,D,20180507,000000,16.24,16.56,15.2,15.76,58020.25,0
+SMSI.US,D,20180508,000000,15.76,16.32,15.36,15.68,30135.125,0
+SMSI.US,D,20180509,000000,16.08,16.08,15.36,15.6,25952.375,0
+SMSI.US,D,20180510,000000,15.6,16.72,15.44,15.6,43273.75,0
+SMSI.US,D,20180511,000000,15.68,15.68,14,14.64,52578.375,0
+SMSI.US,D,20180514,000000,14.88,14.88,14,14.16,44115.25,0
+SMSI.US,D,20180515,000000,14.24,16,14.08,15.2,35874.75,0
+SMSI.US,D,20180516,000000,15.2,16.64,14.8,15.84,75397.75,0
+SMSI.US,D,20180517,000000,15.6808,16.8,15.6,16.24,24674.375,0
+SMSI.US,D,20180518,000000,16.24,16.5752,15.84,16.32,11642.125,0
+SMSI.US,D,20180521,000000,16.56,16.72,16,16.48,9342,0
+SMSI.US,D,20180522,000000,16.88,18.32,15.92,16.08,30880,0
+SMSI.US,D,20180523,000000,16,17.2,16,16.56,15369.25,0
+SMSI.US,D,20180524,000000,16.48,16.48,15.84,16.08,15804.375,0
+SMSI.US,D,20180525,000000,16,16,15.6,16,9073.625,0
+SMSI.US,D,20180529,000000,15.84,16.08,15.68,15.84,14251,0
+SMSI.US,D,20180530,000000,16.08,17.12,15.68,16.4,47879,0
+SMSI.US,D,20180531,000000,16.32,17.2,16.32,16.48,21588.375,0
+SMSI.US,D,20180601,000000,16.48,17.44,16.32,16.96,17324.75,0
+SMSI.US,D,20180604,000000,17.76,18.56,16.48,18.24,106080.25,0
+SMSI.US,D,20180605,000000,18.8,20.24,17.6,20.08,91755.875,0
+SMSI.US,D,20180606,000000,19.92,21.84,19.04,20.8,100843.25,0
+SMSI.US,D,20180607,000000,21.84,21.84,18.6,19.6,80605.25,0
+SMSI.US,D,20180608,000000,20.32,20.64,19.68,20.64,47461.375,0
+SMSI.US,D,20180611,000000,20.8,21.0344,20.08,20.64,18375.5,0
+SMSI.US,D,20180612,000000,20.56,20.72,19.36,19.68,21597,0
+SMSI.US,D,20180613,000000,19.84,19.8728,18.8,18.96,17198.25,0
+SMSI.US,D,20180614,000000,18.88,19.1192,18.32,18.48,22733.25,0
+SMSI.US,D,20180615,000000,18.24,19.28,18,18.96,21301.375,0
+SMSI.US,D,20180618,000000,18.8,19.92,18.8,19.44,19017.375,0
+SMSI.US,D,20180619,000000,19.44,19.84,18.72,18.96,22826,0
+SMSI.US,D,20180620,000000,19.2,19.76,17.6,18.24,58145.75,0
+SMSI.US,D,20180621,000000,18.24,18.5592,17.92,18.24,22006.5,0
+SMSI.US,D,20180622,000000,18.24,19.36,18.08,19.28,22170.75,0
+SMSI.US,D,20180625,000000,19.12,19.2,18.08,18.8,20478.125,0
+SMSI.US,D,20180626,000000,18.88,19.112,18.48,18.72,12073.25,0
+SMSI.US,D,20180627,000000,18.64,18.96,17.76,18.08,44901.125,0
+SMSI.US,D,20180628,000000,18.08,18.8,17.92,18.32,15349.875,0
+SMSI.US,D,20180629,000000,18.56,18.6312,18,18.32,14660.5,0
+SMSI.US,D,20180702,000000,18.4,18.72,17.6,18.24,22110,0
+SMSI.US,D,20180703,000000,18.32,19.76,17.84,19.2,25053.5,0
+SMSI.US,D,20180705,000000,19.44,21.5976,19.36,21.52,46190.375,0
+SMSI.US,D,20180706,000000,21.76,21.84,19.6,20,41367.375,0
+SMSI.US,D,20180709,000000,20.32,20.4,19.44,19.92,21751.875,0
+SMSI.US,D,20180710,000000,19.84,20.14,19.28,19.44,16320.5,0
+SMSI.US,D,20180711,000000,19.92,20,18.88,19.76,16701.5,0
+SMSI.US,D,20180712,000000,20.08,20.4,19.44,19.92,17543.625,0
+SMSI.US,D,20180713,000000,19.92,20.32,19.52,19.68,22005.375,0
+SMSI.US,D,20180716,000000,19.6,20,19.12,19.28,25075.625,0
+SMSI.US,D,20180717,000000,19.92,20.16,19.12,19.68,14663.5,0
+SMSI.US,D,20180718,000000,19.92,19.9992,19.36,19.6,16840.25,0
+SMSI.US,D,20180719,000000,19.6,19.84,19.28,19.44,8561.625,0
+SMSI.US,D,20180720,000000,18.96,19.92,18.8,19.92,69612.125,0
+SMSI.US,D,20180723,000000,20.08,20.4,18.88,19.36,40351,0
+SMSI.US,D,20180724,000000,19.52,19.92,17.84,18.16,100362.875,0
+SMSI.US,D,20180725,000000,19.36,21.68,19.2,20.88,86255.75,0
+SMSI.US,D,20180726,000000,20.88,21.36,20.32,21.12,53179.625,0
+SMSI.US,D,20180727,000000,21.12,21.44,19.76,20.16,31748.875,0
+SMSI.US,D,20180730,000000,20,20.56,19.44,19.84,25539.75,0
+SMSI.US,D,20180731,000000,20.24,21.2,19.84,20.56,30806.125,0
+SMSI.US,D,20180801,000000,20.72,21.12,19.92,20.16,29095.25,0
+SMSI.US,D,20180802,000000,20.32,21.12,19.92,20.56,29172.75,0
+SMSI.US,D,20180803,000000,20.56,21.04,20.08,20.4,20921.25,0
+SMSI.US,D,20180806,000000,20.4,20.72,19.28,20.08,17166.875,0
+SMSI.US,D,20180807,000000,19.9992,20.64,19.52,20.4,23485.125,0
+SMSI.US,D,20180808,000000,20.08,20.4,19.68,19.92,18664,0
+SMSI.US,D,20180809,000000,20,20.44,19.84,20.4,24209.75,0
+SMSI.US,D,20180810,000000,20.24,20.72,19.68,20.4,30700,0
+SMSI.US,D,20180813,000000,20.56,21.12,19.92,20.48,28857.625,0
+SMSI.US,D,20180814,000000,20.72,20.8,20.08,20.4,11934.875,0
+SMSI.US,D,20180815,000000,20.16,20.4,19.68,20,22494,0
+SMSI.US,D,20180816,000000,20.2656,20.2656,19.92,20.08,7698.5,0
+SMSI.US,D,20180817,000000,20.16,20.16,19.76,20,6976.5,0
+SMSI.US,D,20180820,000000,19.92,19.92,19.6,19.84,9188.625,0
+SMSI.US,D,20180821,000000,19.84,19.84,19.44,19.44,9574.5,0
+SMSI.US,D,20180822,000000,19.6,19.7208,19.04,19.16,17207.875,0
+SMSI.US,D,20180823,000000,19.2,19.2,18.8,19.2,11980.125,0
+SMSI.US,D,20180824,000000,19.2,19.36,18.96,19.28,4050,0
+SMSI.US,D,20180827,000000,19.2,19.2384,18.56,18.64,30769.625,0
+SMSI.US,D,20180828,000000,18.64,19.04,18.6392,18.8,13568.875,0
+SMSI.US,D,20180829,000000,18.8,19.52,18.8,19.36,11519.875,0
+SMSI.US,D,20180830,000000,19.52,19.9992,19.28,19.76,14720.125,0
+SMSI.US,D,20180831,000000,19.84,20.2448,19.44,19.84,8756.625,0
+SMSI.US,D,20180904,000000,19.6,19.84,19.28,19.68,5054.75,0
+SMSI.US,D,20180905,000000,19.52,19.92,18.8,19.04,13847.375,0
+SMSI.US,D,20180906,000000,19.36,19.36,18.64,18.8,5568.625,0
+SMSI.US,D,20180907,000000,18.8,19.52,18.8,18.8,11973.375,0
+SMSI.US,D,20180910,000000,18.96,19.28,18.64,19.2,3770,0
+SMSI.US,D,20180911,000000,18.96,19.2,18.64,18.64,8772.875,0
+SMSI.US,D,20180912,000000,18.64,19,18.24,18.64,17976.5,0
+SMSI.US,D,20180913,000000,18.64,18.7904,18.24,18.4,8769.5,0
+SMSI.US,D,20180914,000000,18.4,19.04,18.4,18.8,14065.5,0
+SMSI.US,D,20180917,000000,18.8,20,18.16,19.92,37875.75,0
+SMSI.US,D,20180918,000000,19.92,22.48,19.12,21.92,67975,0
+SMSI.US,D,20180919,000000,21.28,22.8,20.72,21.12,43806,0
+SMSI.US,D,20180920,000000,20.8,21.6,20.4,21.36,28651.25,0
+SMSI.US,D,20180921,000000,21.36,22.48,21.144,22.48,35282.875,0
+SMSI.US,D,20180924,000000,22.72,22.8,21.52,22.72,17369.625,0
+SMSI.US,D,20180925,000000,22.56,22.72,21.44,21.6,20446.75,0
+SMSI.US,D,20180926,000000,21.52,21.8392,20.72,21.36,10702.25,0
+SMSI.US,D,20180927,000000,21.36,21.6,20,20.08,32214.75,0
+SMSI.US,D,20180928,000000,20,20.48,19.76,20.16,4528.5,0
+SMSI.US,D,20181001,000000,20.8,21.84,20.4,21.44,15311.625,0
+SMSI.US,D,20181002,000000,21.44,22.232,20.8,21.12,10210.5,0
+SMSI.US,D,20181003,000000,21.12,21.3768,20.4808,20.8,7311.375,0
+SMSI.US,D,20181004,000000,20.64,20.64,19.92,20.56,9383.125,0
+SMSI.US,D,20181005,000000,20.4,21.2,20.08,20.48,5340.25,0
+SMSI.US,D,20181008,000000,20.56,20.72,19.36,19.76,10795.25,0
+SMSI.US,D,20181009,000000,19.6,20.72,19.28,19.6,10256.75,0
+SMSI.US,D,20181010,000000,19.52,19.84,19.2,19.6,7079.875,0
+SMSI.US,D,20181011,000000,19.6,21.04,19.6,19.76,7975.625,0
+SMSI.US,D,20181012,000000,19.92,20.8,19.76,20.08,5197.625,0
+SMSI.US,D,20181015,000000,20,20,19.44,19.6,5054.25,0
+SMSI.US,D,20181016,000000,19.76,20.96,19.68,20.64,6253.375,0
+SMSI.US,D,20181017,000000,20.4,22.32,20.4,21.76,31584,0
+SMSI.US,D,20181018,000000,21.6,21.6,20.8008,21.44,5175.875,0
+SMSI.US,D,20181019,000000,21.68,22.56,21.0776,21.76,39622.875,0
+SMSI.US,D,20181022,000000,22,22.72,21.28,22.56,25199.625,0
+SMSI.US,D,20181023,000000,22.08,22.56,21.84,22.48,18005.125,0
+SMSI.US,D,20181024,000000,22.48,22.8,21.6,22.08,29156,0
+SMSI.US,D,20181025,000000,20.8,20.8216,19.76,20,56806.375,0
+SMSI.US,D,20181026,000000,20,20,19.2,19.52,16316.875,0
+SMSI.US,D,20181029,000000,19.36,19.84,19.04,19.2,17053.25,0
+SMSI.US,D,20181030,000000,19.2,19.52,18.76,19.28,25422.75,0
+SMSI.US,D,20181031,000000,19.28,19.36,18.96,19.12,7728.375,0
+SMSI.US,D,20181101,000000,19.04,19.36,19.04,19.12,9604.75,0
+SMSI.US,D,20181102,000000,19.1312,19.3904,18.72,18.72,9750.875,0
+SMSI.US,D,20181105,000000,18.72,19.04,17.28,17.36,47543.125,0
+SMSI.US,D,20181106,000000,17.6,17.92,17.28,17.52,6187.875,0
+SMSI.US,D,20181107,000000,17.44,17.44,14.64,16.8,64932.25,0
+SMSI.US,D,20181108,000000,16.8,17.6,16.4,17.6,14423,0
+SMSI.US,D,20181109,000000,17.52,18,16.96,17.04,10660.5,0
+SMSI.US,D,20181112,000000,17.2,17.2008,16.32,16.48,24662.375,0
+SMSI.US,D,20181113,000000,16.4,17.2,16.32,17.0392,9923,0
+SMSI.US,D,20181114,000000,17.12,17.12,16.08,16.16,14047.25,0
+SMSI.US,D,20181115,000000,16.16,16.8,15.36,16.72,24680.125,0
+SMSI.US,D,20181116,000000,16.72,16.8,16.16,16.24,9858.25,0
+SMSI.US,D,20181119,000000,16.24,16.64,16,16.24,5939.875,0
+SMSI.US,D,20181120,000000,16,16.8,15.92,16.32,23226.625,0
+SMSI.US,D,20181121,000000,16.56,17.92,16.32,17.592,30749.25,0
+SMSI.US,D,20181123,000000,17.6,18.88,17.12,18.88,22554.5,0
+SMSI.US,D,20181126,000000,18.16,19.52,18,18.32,32421.875,0
+SMSI.US,D,20181127,000000,18.24,18.24,17.12,17.6,24014,0
+SMSI.US,D,20181128,000000,17.6,17.6,16.8,17.36,2948.5,0
+SMSI.US,D,20181129,000000,17.36,17.44,17.04,17.2,10668.5,0
+SMSI.US,D,20181130,000000,17.44,18.24,17.12,17.36,26929.25,0
+SMSI.US,D,20181203,000000,17.688,18,17.36,18,14315,0
+SMSI.US,D,20181204,000000,18,18.16,16.56,16.72,26422.375,0
+SMSI.US,D,20181206,000000,16.8,16.88,16,16.32,19431.5,0
+SMSI.US,D,20181207,000000,16.96,17.52,16.08,16.16,25326.625,0
+SMSI.US,D,20181210,000000,16.72,18.24,15.92,17.04,143522.75,0
+SMSI.US,D,20181211,000000,16.96,18.32,15.76,17.04,222769,0
+SMSI.US,D,20181212,000000,17.04,17.28,16.56,16.8,11616.375,0
+SMSI.US,D,20181213,000000,16.64,17.12,16.4,16.72,10564.5,0
+SMSI.US,D,20181214,000000,16.56,16.88,16.24,16.72,15901,0
+SMSI.US,D,20181217,000000,16.4,16.64,15.44,15.68,21500.5,0
+SMSI.US,D,20181218,000000,16.48,16.48,15.52,15.6,15894.125,0
+SMSI.US,D,20181219,000000,15.6,16.32,15.52,15.68,11934.375,0
+SMSI.US,D,20181220,000000,15.68,16.16,14.24,14.96,37114.75,0
+SMSI.US,D,20181221,000000,14.8,15.44,13.68,14.08,43434.375,0
+SMSI.US,D,20181224,000000,13.84,14.76,12.96,13.6,23841.25,0
+SMSI.US,D,20181226,000000,13.84,15.2792,13.76,14.64,23228,0
+SMSI.US,D,20181227,000000,14.4,15.2,13.44,14.16,16269.75,0
+SMSI.US,D,20181228,000000,13.84,15.28,13.84,14.88,16020.5,0
+SMSI.US,D,20181231,000000,14.8,14.8,14.04,14.4,14378.875,0
+SMSI.US,D,20190102,000000,14.32,15.6,13.52,15.6,11151.875,0
+SMSI.US,D,20190103,000000,15.36,15.76,14.8,14.96,13867.875,0
+SMSI.US,D,20190104,000000,15.68,15.6872,14.56,15.04,20010.75,0
+SMSI.US,D,20190107,000000,15.28,15.92,14.88,15.52,14029.625,0
+SMSI.US,D,20190108,000000,15.52,15.84,14.48,15.12,18817.125,0
+SMSI.US,D,20190109,000000,15.28,15.52,14.48,15.2,10532.25,0
+SMSI.US,D,20190110,000000,14.96,15.6,14.48,15.04,30247.25,0
+SMSI.US,D,20190111,000000,14.8,15.52,14.64,15.24,24310.125,0
+SMSI.US,D,20190114,000000,15.04,15.6,14.96,15.12,10413.625,0
+SMSI.US,D,20190115,000000,15.2,15.36,14.56,14.8,13374.75,0
+SMSI.US,D,20190116,000000,14.56,15.12,13.84,14.64,16940.625,0
+SMSI.US,D,20190117,000000,14.4432,15.2,14.4432,14.56,13299.875,0
+SMSI.US,D,20190118,000000,14.8,14.88,14.4,14.8,10204.75,0
+SMSI.US,D,20190122,000000,14.4,14.96,14,14.16,8794.5,0
+SMSI.US,D,20190123,000000,14.16,14.568,13.6,14,12155.875,0
+SMSI.US,D,20190124,000000,14.4648,14.56,13.68,14.4,3320.625,0
+SMSI.US,D,20190125,000000,14.4,14.64,13.92,14.32,7032,0
+SMSI.US,D,20190128,000000,14.32,14.72,14.08,14.64,4065.375,0
+SMSI.US,D,20190129,000000,14.48,14.48,14,14.32,3393.5,0
+SMSI.US,D,20190130,000000,14.24,14.56,14.24,14.56,2695,0
+SMSI.US,D,20190131,000000,14.24,14.572,14,14,7775.75,0
+SMSI.US,D,20190201,000000,14.24,14.56,14,14.16,3167.875,0
+SMSI.US,D,20190204,000000,14.08,14.56,14.08,14.48,6250.25,0
+SMSI.US,D,20190205,000000,14.32,15.0392,14.32,14.48,12918,0
+SMSI.US,D,20190206,000000,14.56,14.8552,14.24,14.72,6419,0
+SMSI.US,D,20190207,000000,14.64,15.2,14.56,14.8,2652.375,0
+SMSI.US,D,20190208,000000,14.72,15.28,14.56,14.96,15006.5,0
+SMSI.US,D,20190211,000000,14.88,15.76,14.72,15.6,7950.5,0
+SMSI.US,D,20190212,000000,15.92,15.92,15.4368,15.84,2531.125,0
+SMSI.US,D,20190213,000000,15.7616,15.92,15.6,15.84,7107.25,0
+SMSI.US,D,20190214,000000,15.52,15.6144,14.8,15.36,22838.125,0
+SMSI.US,D,20190215,000000,15.68,16.16,15.52,15.76,19176.5,0
+SMSI.US,D,20190219,000000,15.84,16.2976,15.2,16,15468.25,0
+SMSI.US,D,20190220,000000,15.76,15.8,15.28,15.36,4061.75,0
+SMSI.US,D,20190221,000000,15.3928,15.52,14.72,15.2,5660.125,0
+SMSI.US,D,20190222,000000,15.0456,15.6,14.88,15.36,3630.625,0
+SMSI.US,D,20190225,000000,15.36,15.64,15.36,15.36,2934.75,0
+SMSI.US,D,20190226,000000,15.32,15.32,14.96,15.04,3087.25,0
+SMSI.US,D,20190227,000000,14.8,15.76,14.4,15.04,8349.25,0
+SMSI.US,D,20190228,000000,15.04,15.44,14.4,15.2,5477.125,0
+SMSI.US,D,20190301,000000,14.72,15.36,14.64,14.88,4953.875,0
+SMSI.US,D,20190304,000000,15.2,15.52,14.4,14.8,5155.375,0
+SMSI.US,D,20190305,000000,14.72,15.12,14.4,15.12,8237.25,0
+SMSI.US,D,20190306,000000,14.8,15.12,14.56,14.8,4215.875,0
+SMSI.US,D,20190307,000000,14.64,15.2,14.48,15.04,9849.375,0
+SMSI.US,D,20190308,000000,15.04,15.6,14.6408,15.36,9571.375,0
+SMSI.US,D,20190311,000000,15.52,18.708,14.72,16.24,148669.375,0
+SMSI.US,D,20190312,000000,16.16,16.9592,15.2,15.44,28396.5,0
+SMSI.US,D,20190313,000000,15.6,16.16,14.72,14.88,54231.5,0
+SMSI.US,D,20190314,000000,19.2,20.4,17.28,19.2,277474.375,0
+SMSI.US,D,20190315,000000,18.64,19.92,17.76,19.04,66465.5,0
+SMSI.US,D,20190318,000000,19.28,20.64,19.2,19.92,49708.625,0
+SMSI.US,D,20190319,000000,20.32,21.12,19.28,20.8,48346.375,0
+SMSI.US,D,20190320,000000,20.96,22.64,20.16,22,63420.625,0
+SMSI.US,D,20190321,000000,22.08,23.2,21.12,22.88,46299.875,0
+SMSI.US,D,20190322,000000,22.88,23.412,22,22.48,45202.375,0
+SMSI.US,D,20190325,000000,22.8,23.12,21.1328,22.48,58171.125,0
+SMSI.US,D,20190326,000000,22.48,22.8,21.28,22,18050.625,0
+SMSI.US,D,20190327,000000,21.84,22.56,21.2,22.16,13895.25,0
+SMSI.US,D,20190328,000000,21.76,22.72,21.76,22.4,13322,0
+SMSI.US,D,20190329,000000,22.72,23.04,22.08,22.4,12313.5,0
+SMSI.US,D,20190401,000000,23.12,25.12,22.7816,24.16,80387.125,0
+SMSI.US,D,20190402,000000,24.4,24.72,23.04,23.2,30492.125,0
+SMSI.US,D,20190403,000000,23.2,23.6928,22.4,23.04,17884.875,0
+SMSI.US,D,20190404,000000,23.36,23.6904,22.08,22.4,19805.75,0
+SMSI.US,D,20190405,000000,22.32,23.76,22.32,23.28,24302.125,0
+SMSI.US,D,20190408,000000,24.64,26.3848,24.4,25.84,116769.375,0
+SMSI.US,D,20190409,000000,25.84,26.8,25.28,26.56,55657.125,0
+SMSI.US,D,20190410,000000,26.4,26.6,24.6408,25.84,34988.75,0
+SMSI.US,D,20190411,000000,26.08,26.64,25.68,26.48,31645.5,0
+SMSI.US,D,20190412,000000,26.4,26.4,25.44,25.84,20918.75,0
+SMSI.US,D,20190415,000000,25.52,25.8,24.4,24.64,25976,0
+SMSI.US,D,20190416,000000,23.52,24.88,23.44,24.08,35613.75,0
+SMSI.US,D,20190417,000000,24.4,24.4,22.4,23.04,50460,0
+SMSI.US,D,20190418,000000,23.2,23.36,22.56,22.96,17608.875,0
+SMSI.US,D,20190422,000000,22.64,23.04,22,22.24,24151.25,0
+SMSI.US,D,20190423,000000,22.4,23.44,22.4,23.12,11383.625,0
+SMSI.US,D,20190424,000000,22.96,23.92,22.8008,22.88,7903.5,0
+SMSI.US,D,20190425,000000,22.64,23.28,22.428,23.12,5324.25,0
+SMSI.US,D,20190426,000000,22.96,23.776,22.56,23.2,7867.25,0
+SMSI.US,D,20190429,000000,23.2,23.2,22.24,22.8,12223.25,0
+SMSI.US,D,20190430,000000,22.72,22.816,22,22.72,13857.75,0
+SMSI.US,D,20190501,000000,22.64,23.76,22.4,23.2,8320.5,0
+SMSI.US,D,20190502,000000,23.36,24.6392,23.36,24.32,13718.25,0
+SMSI.US,D,20190503,000000,24.8,26,24.8,26,26211.5,0
+SMSI.US,D,20190506,000000,25.36,26.4,25.04,25.28,16453.375,0
+SMSI.US,D,20190507,000000,25.44,26.24,25.1336,26.24,12991.875,0
+SMSI.US,D,20190508,000000,26.32,27.84,25.5672,26.56,44438.5,0
+SMSI.US,D,20190509,000000,24.48,26.2144,22.48,25.92,52595,0
+SMSI.US,D,20190510,000000,26,26.1328,25.04,25.52,19024.25,0
+SMSI.US,D,20190513,000000,25.68,26.32,24.88,26.08,26294.375,0
+SMSI.US,D,20190514,000000,26.24,27.04,25.84,26,14927.5,0
+SMSI.US,D,20190515,000000,25.92,26.4,25.92,25.92,6337,0
+SMSI.US,D,20190516,000000,26.4,26.8,25.76,26.72,25544.5,0
+SMSI.US,D,20190517,000000,26.72,27.52,26.48,26.88,14306.375,0
+SMSI.US,D,20190520,000000,26.4,26.8,25.68,25.84,7157.625,0
+SMSI.US,D,20190521,000000,25.68,26.4,25.6,25.6,5740.5,0
+SMSI.US,D,20190522,000000,25.76,26.4,25.6,25.6,5335.875,0
+SMSI.US,D,20190523,000000,25.6,26.24,24.88,24.96,7282.5,0
+SMSI.US,D,20190524,000000,25.2,26.08,23.68,24.32,44032.5,0
+SMSI.US,D,20190528,000000,24,24.56,23.6,24,7110.25,0
+SMSI.US,D,20190529,000000,23.76,23.92,23.6,23.68,4267.125,0
+SMSI.US,D,20190530,000000,23.6808,23.92,23.68,23.68,8200.25,0
+SMSI.US,D,20190531,000000,23.6,24.328,23.52,23.52,9926.5,0
+SMSI.US,D,20190603,000000,23.52,23.9992,22.48,23.12,18664.75,0
+SMSI.US,D,20190604,000000,23.28,23.92,22.64,23.44,4619.25,0
+SMSI.US,D,20190605,000000,23.6,24.4,22.64,22.88,18044.5,0
+SMSI.US,D,20190606,000000,22.72,23.84,22.72,23.2,4416.75,0
+SMSI.US,D,20190607,000000,23.36,23.92,22.88,23.6,5430,0
+SMSI.US,D,20190610,000000,23.52,23.52,22.88,23.1512,3096.25,0
+SMSI.US,D,20190611,000000,23.2,23.2,22.72,23.2,3679.5,0
+SMSI.US,D,20190612,000000,22.88,22.96,22.72,22.8,1552.125,0
+SMSI.US,D,20190613,000000,22.8,23.2,22.5608,22.72,13191.125,0
+SMSI.US,D,20190614,000000,23.44,23.5192,22.8,23.2,12133.125,0
+SMSI.US,D,20190617,000000,23.36,24.5912,23.12,23.16,21508.125,0
+SMSI.US,D,20190618,000000,23.28,24.32,23.1112,24.32,12909,0
+SMSI.US,D,20190619,000000,24.24,25.36,23.92,24.88,8230,0
+SMSI.US,D,20190620,000000,25.12,25.36,24.08,24.72,6650.25,0
+SMSI.US,D,20190621,000000,24.32,26.4,24.112,26.4,11993.25,0
+SMSI.US,D,20190624,000000,26.16,26.16,24.8,25.52,6347,0
+SMSI.US,D,20190625,000000,25.28,25.28,24.4,25.2,3108.5,0
+SMSI.US,D,20190626,000000,25.2,25.52,24.32,24.48,14213,0
+SMSI.US,D,20190627,000000,24.3208,24.3664,22.56,23.92,17667,0
+SMSI.US,D,20190628,000000,24.08,24.72,23.7184,24.32,11921.625,0
+SMSI.US,D,20190701,000000,24.88,25.36,24.88,24.88,14400.875,0
+SMSI.US,D,20190702,000000,25.36,25.52,24.4,24.96,17464.375,0
+SMSI.US,D,20190703,000000,24.96,25.2,24.48,24.48,6124,0
+SMSI.US,D,20190705,000000,25.2,25.36,24.8,25.36,4899.625,0
+SMSI.US,D,20190708,000000,25.36,25.52,24.88,24.88,3212.375,0
+SMSI.US,D,20190709,000000,24.88,25.12,24.24,24.48,18150.25,0
+SMSI.US,D,20190710,000000,24.48,24.88,24.256,24.56,7351.375,0
+SMSI.US,D,20190711,000000,24.64,24.72,24.08,24.44,4722,0
+SMSI.US,D,20190712,000000,24.72,24.8,23.6,23.92,13531.25,0
+SMSI.US,D,20190715,000000,23.6,24.6392,23.6,24.32,6566,0
+SMSI.US,D,20190716,000000,24.56,24.72,23.92,24.56,3733.25,0
+SMSI.US,D,20190717,000000,24.56,25.36,24.4008,24.8,4707.625,0
+SMSI.US,D,20190718,000000,24.96,25.36,24.4488,24.8,7902.125,0
+SMSI.US,D,20190719,000000,25.6,26.88,25.28,25.84,44918.25,0
+SMSI.US,D,20190722,000000,26.4,27.2,25.2,25.52,89761.75,0
+SMSI.US,D,20190723,000000,25.6,26.8,25.6,26.24,21516.375,0
+SMSI.US,D,20190724,000000,26.88,28,26.16,26.88,36508,0
+SMSI.US,D,20190725,000000,28,28,26.8,27.6,112921.375,0
+SMSI.US,D,20190726,000000,38,46.16,34.48,46,2701467.625,0
+SMSI.US,D,20190729,000000,44.4,49.6,42.64,44.32,923943.5,0
+SMSI.US,D,20190730,000000,43.2,51.44,41.84,50.48,355292.875,0
+SMSI.US,D,20190731,000000,50,52.8,46,47.92,250747.125,0
+SMSI.US,D,20190801,000000,47.84,50.8,44.88,46.08,184334.75,0
+SMSI.US,D,20190802,000000,46.08,48.4,44.08,46.56,103976.875,0
+SMSI.US,D,20190805,000000,46,46.32,42.8,44.88,143929,0
+SMSI.US,D,20190806,000000,44.8,46.72,42,43.6,110468.375,0
+SMSI.US,D,20190807,000000,42.88,48.64,42.08,48.16,200151.25,0
+SMSI.US,D,20190808,000000,49.04,53.2,48.248,50.96,199126.125,0
+SMSI.US,D,20190809,000000,50.64,51.92,48.56,50,95708.375,0
+SMSI.US,D,20190812,000000,50,51.12,48.4,50.16,71340.75,0
+SMSI.US,D,20190813,000000,50,50.8,47.6,48.08,71103.375,0
+SMSI.US,D,20190814,000000,46.88,48.72,46.24,48,70525.5,0
+SMSI.US,D,20190815,000000,47.44,49.44,46.32,47.84,53814.75,0
+SMSI.US,D,20190816,000000,47.92,53.2,47.8816,50.96,154649.75,0
+SMSI.US,D,20190819,000000,52.48,54.748,49.2,49.84,177315.375,0
+SMSI.US,D,20190820,000000,49.92,52.56,49.12,51.28,76739,0
+SMSI.US,D,20190821,000000,51.6,53.68,50.24,52.96,79834.125,0
+SMSI.US,D,20190822,000000,53.28,54.48,51.2,52.72,108003.75,0
+SMSI.US,D,20190823,000000,52.64,53.6,50.08,50.88,76237.125,0
+SMSI.US,D,20190826,000000,51.2,52.24,49.28,50.56,117731.625,0
+SMSI.US,D,20190827,000000,50.56,51.04,48.32,48.4,84690,0
+SMSI.US,D,20190828,000000,48.72,49.76,45.76,48.96,87604.25,0
+SMSI.US,D,20190829,000000,49.84,50.88,49.2808,50.4,51552.75,0
+SMSI.US,D,20190830,000000,50.88,52.08,48.64,49.44,81999.875,0
+SMSI.US,D,20190903,000000,49.44,50.64,47.76,47.76,49438.25,0
+SMSI.US,D,20190904,000000,47.84,50.8,47.52,50.56,80417,0
+SMSI.US,D,20190905,000000,50.8,52.72,49.2,51.52,93460.125,0
+SMSI.US,D,20190906,000000,51.68,55.2,50.88,52.96,177128.875,0
+SMSI.US,D,20190909,000000,53.2,53.2,47.36,49.84,174385.875,0
+SMSI.US,D,20190910,000000,49.2,49.68,47.36,47.84,98779.5,0
+SMSI.US,D,20190911,000000,47.76,47.8,42.72,46.4,179995.5,0
+SMSI.US,D,20190912,000000,46.4,46.88,44.64,45.2,60962.625,0
+SMSI.US,D,20190913,000000,45.2,45.376,43.12,43.2,141368.5,0
+SMSI.US,D,20190916,000000,42.8,44.32,40.16,44,94282.125,0
+SMSI.US,D,20190917,000000,44,44.56,43.12,44.16,79983.125,0
+SMSI.US,D,20190918,000000,44.56,45.2,43.04,44.4,61131.125,0
+SMSI.US,D,20190919,000000,44.8,45.68,44.16,44.32,54289.5,0
+SMSI.US,D,20190920,000000,44.24,44.64,41.36,41.6,117640,0
+SMSI.US,D,20190923,000000,41.68,43.76,41.2816,43.2,38631.5,0
+SMSI.US,D,20190924,000000,43.44,44,41.6,41.88,39215.375,0
+SMSI.US,D,20190925,000000,41.84,42.24,40.48,41.68,52743.25,0
+SMSI.US,D,20190926,000000,41.52,42.32,40.64,41.92,34350.875,0
+SMSI.US,D,20190927,000000,42.08,42.8384,40.16,41.2,53176.875,0
+SMSI.US,D,20190930,000000,41.52,43.76,40.8,43.48,79876.5,0
+SMSI.US,D,20191001,000000,44,44,41.84,42,41833.125,0
+SMSI.US,D,20191002,000000,41.6,42.08,40.5528,41.68,65637.5,0
+SMSI.US,D,20191003,000000,41.6,43.4832,41.36,43.36,44578.75,0
+SMSI.US,D,20191004,000000,43.6,45.2,42.8,45.12,67412.125,0
+SMSI.US,D,20191007,000000,45.12,45.84,43.84,44.08,48754.25,0
+SMSI.US,D,20191008,000000,43.84,45.04,43.2,44.56,56946.75,0
+SMSI.US,D,20191009,000000,44.8,45.12,43.6,44.16,38277.625,0
+SMSI.US,D,20191010,000000,44.08,44.56,43.6,44.4,22282,0
+SMSI.US,D,20191011,000000,44.8,46.32,44.32,45.6,49518.375,0
+SMSI.US,D,20191014,000000,45.6,47.12,44.8,46.64,43680.75,0
+SMSI.US,D,20191015,000000,46.96,48.8,46.72,48.16,59744.25,0
+SMSI.US,D,20191016,000000,48.24,49.36,47.6272,48.72,43423.125,0
+SMSI.US,D,20191017,000000,48.96,50.72,48.72,50.32,67753.875,0
+SMSI.US,D,20191018,000000,50.48,50.56,48.24,50.4,62061.25,0
+SMSI.US,D,20191021,000000,51.12,52.24,50.48,50.96,54770.875,0
+SMSI.US,D,20191022,000000,50.88,51.76,48.64,48.88,62880,0
+SMSI.US,D,20191023,000000,48.8,49.1208,46.48,47.6,105882.125,0
+SMSI.US,D,20191024,000000,48.32,50.96,47.4832,49.84,133180.125,0
+SMSI.US,D,20191025,000000,46.8,47.92,41.68,45.6,251258.375,0
+SMSI.US,D,20191028,000000,45.84,46.96,42,42.4,87262.375,0
+SMSI.US,D,20191029,000000,42.48,42.4856,39.76,40.56,115554.625,0
+SMSI.US,D,20191030,000000,40.72,42.4,40,41.6,48598.25,0
+SMSI.US,D,20191031,000000,41.68,42,38.48,39.12,80918.25,0
+SMSI.US,D,20191101,000000,39.28,39.76,37.68,37.92,79735.125,0
+SMSI.US,D,20191104,000000,38.4,38.7872,36.48,37.52,86962.875,0
+SMSI.US,D,20191105,000000,37.52,40.08,36.8768,38.96,66721,0
+SMSI.US,D,20191106,000000,38.96,38.96,37.28,37.68,42242.125,0
+SMSI.US,D,20191107,000000,37.92,38.112,36.8,37.28,37346,0
+SMSI.US,D,20191108,000000,36.96,38.08,36.96,37.44,36109.125,0
+SMSI.US,D,20191111,000000,37.36,38.48,36.96,38.32,36417,0
+SMSI.US,D,20191112,000000,38.32,39.52,38,39.04,55877.25,0
+SMSI.US,D,20191113,000000,39.28,42.2384,39.2728,41.12,74885.75,0
+SMSI.US,D,20191114,000000,41.52,42,39.84,40.24,56372.875,0
+SMSI.US,D,20191115,000000,40.24,40.4224,38.4,38.88,57688.5,0
+SMSI.US,D,20191118,000000,38.88,38.96,35.68,36.08,69140.5,0
+SMSI.US,D,20191119,000000,35.92,36.32,34.56,35.52,57692.375,0
+SMSI.US,D,20191120,000000,35.2,35.992,34.8,35.2,46474.75,0
+SMSI.US,D,20191121,000000,35.04,36.8,34.4,36.72,59626.125,0
+SMSI.US,D,20191122,000000,36.08,37.84,36,37.12,31271.375,0
+SMSI.US,D,20191125,000000,36.96,38.64,36.8,38.24,27918.5,0
+SMSI.US,D,20191126,000000,38.16,39.04,37.2,37.32,32546,0
+SMSI.US,D,20191127,000000,37.52,38.4,36.96,38.16,20974.75,0
+SMSI.US,D,20191129,000000,38,38.72,37.6,37.76,11892.5,0
+SMSI.US,D,20191202,000000,37.6,38.4,36.8,38.16,30592.375,0
+SMSI.US,D,20191203,000000,37.92,38.96,36.4,37.04,35762,0
+SMSI.US,D,20191204,000000,37.28,38.32,37.04,37.44,16651,0
+SMSI.US,D,20191205,000000,37.44,38,36.16,36.48,21912.125,0
+SMSI.US,D,20191206,000000,36.64,37.92,36.64,36.96,13709.875,0
+SMSI.US,D,20191209,000000,36.8,37.2536,35.92,36.24,26705.75,0
+SMSI.US,D,20191210,000000,36.4,36.4088,34.8,35.52,31124.125,0
+SMSI.US,D,20191211,000000,35.2,36.24,34.56,35.36,53927.25,0
+SMSI.US,D,20191212,000000,35.36,36.88,34.96,36.48,28818.375,0
+SMSI.US,D,20191213,000000,36.64,38.24,36.6016,37.2,26996.25,0
+SMSI.US,D,20191216,000000,37.6,38.16,36.64,36.88,28227.625,0
+SMSI.US,D,20191217,000000,37.2,37.36,36.3992,36.96,22458,0
+SMSI.US,D,20191218,000000,36.96,37.52,35.2,35.36,42543.75,0
+SMSI.US,D,20191219,000000,35.44,36,34.64,34.72,22789.5,0
+SMSI.US,D,20191220,000000,35.04,35.2,32.08,32.8,103804.5,0
+SMSI.US,D,20191223,000000,32.96,34,31.2,31.52,75180.875,0
+SMSI.US,D,20191224,000000,31.52,31.52,29.12,29.92,83612.75,0
+SMSI.US,D,20191226,000000,29.76,31.04,29.1216,30.4,80506.125,0
+SMSI.US,D,20191227,000000,30.56,31.2,30.32,30.96,43357.375,0
+SMSI.US,D,20191230,000000,30.8,30.96,29.76,29.92,43356.5,0
+SMSI.US,D,20191231,000000,30,32.16,29.52,31.84,69091.75,0
+SMSI.US,D,20200102,000000,32.24,36,32.24,35.84,75433.25,0
+SMSI.US,D,20200103,000000,35.36,35.36,33.04,33.84,51582.75,0
+SMSI.US,D,20200106,000000,33.52,33.76,32.5168,33.2,24088.25,0
+SMSI.US,D,20200107,000000,33.2,33.92,32.72,33.44,29607.375,0
+SMSI.US,D,20200108,000000,33.2,36,32.96,35.12,63729.25,0
+SMSI.US,D,20200109,000000,35.76,36.56,34.56,34.8,42190.5,0
+SMSI.US,D,20200110,000000,35.12,35.12,33.44,34.48,44582,0
+SMSI.US,D,20200113,000000,34.8,37.52,34.5696,37.28,76349.625,0
+SMSI.US,D,20200114,000000,37.2,37.92,36.56,37.6,40729.375,0
+SMSI.US,D,20200115,000000,37.6,39.44,37.2,38.32,49873.75,0
+SMSI.US,D,20200116,000000,38.8,42,38.8,40.08,70389.375,0
+SMSI.US,D,20200117,000000,40.48,40.48,37.68,38,57711.375,0
+SMSI.US,D,20200121,000000,38.16,39.6,37.68,38.56,46923.5,0
+SMSI.US,D,20200122,000000,38.72,39.6,38.6224,39.2,31917.875,0
+SMSI.US,D,20200123,000000,40.32,44,39.68,41.36,137753.375,0
+SMSI.US,D,20200124,000000,41.68,41.88,38.8,40.08,59312.875,0
+SMSI.US,D,20200127,000000,39.12,41.92,38.08,40.48,60693.25,0
+SMSI.US,D,20200128,000000,40.96,41.3272,39.68,40.16,34944.625,0
+SMSI.US,D,20200129,000000,39.92,41.12,39.04,40.72,47747,0
+SMSI.US,D,20200130,000000,40.24,40.76,38.48,40.4,49726,0
+SMSI.US,D,20200131,000000,40.32,40.72,39.04,40.56,66304.875,0
+SMSI.US,D,20200203,000000,40.88,42.32,40.56,40.64,43522.875,0
+SMSI.US,D,20200204,000000,40.8,45.12,40.8,44.48,100073.25,0
+SMSI.US,D,20200205,000000,45.84,48.56,44.48,46.96,163291.25,0
+SMSI.US,D,20200206,000000,47.84,52.24,46.96,49.36,172290.75,0
+SMSI.US,D,20200207,000000,49.6,51.008,48.988,49.44,83058.625,0
+SMSI.US,D,20200210,000000,49.6,53.36,47.04,49.36,322110.125,0
+SMSI.US,D,20200211,000000,52.64,52.88,49.6,51.2,108981.375,0
+SMSI.US,D,20200212,000000,52,56,51.68,54.96,165268.25,0
+SMSI.US,D,20200213,000000,56.4,57.2,53.4,53.84,154602.25,0
+SMSI.US,D,20200214,000000,54.08,55.04,48.48,49.6,162695.875,0
+SMSI.US,D,20200218,000000,50.64,50.64,43.44,44.4,264297.5,0
+SMSI.US,D,20200219,000000,44.48,46.8,44.4,46.4,126701.375,0
+SMSI.US,D,20200220,000000,46.8,48.72,45.2,47.6,120510.125,0
+SMSI.US,D,20200221,000000,47.36,47.36,45.84,46.64,67121,0
+SMSI.US,D,20200224,000000,44,45.2,42.16,44.08,94557.5,0
+SMSI.US,D,20200225,000000,44.56,45.44,41.84,42.72,84425.25,0
+SMSI.US,D,20200226,000000,43.12,44.24,40.4,40.8,71353.875,0
+SMSI.US,D,20200227,000000,39.6,41.92,37.6,39.52,112147.75,0
+SMSI.US,D,20200228,000000,37.76,43.04,37.76,42.88,92504.375,0
+SMSI.US,D,20200302,000000,43.28,43.92,41.2,43.92,86372.5,0
+SMSI.US,D,20200303,000000,44.2,45.04,42.88,43.84,77925.25,0
+SMSI.US,D,20200304,000000,44.72,46.24,44.32,45.84,74558.625,0
+SMSI.US,D,20200305,000000,45.36,46,43.76,44.32,137118.375,0
+SMSI.US,D,20200306,000000,45.84,47.2,42.08,46.88,191966.375,0
+SMSI.US,D,20200309,000000,43.44,46.8,41.76,41.84,134117,0
+SMSI.US,D,20200310,000000,43.6,45.76,41.68,44.64,171905,0
+SMSI.US,D,20200311,000000,43.2,44.4,38.6,39.12,199412.625,0
+SMSI.US,D,20200312,000000,33.84,37.36,32.4,32.72,180878.125,0
+SMSI.US,D,20200313,000000,34.4,35.1992,30.4,31.84,179666.25,0
+SMSI.US,D,20200316,000000,28,29.52,26.24,27.36,152304,0
+SMSI.US,D,20200317,000000,28.24,31.44,27.44,30.88,79168.125,0
+SMSI.US,D,20200318,000000,28.16,30.08,27.44,30.08,89445.25,0
+SMSI.US,D,20200319,000000,30,31.6,28.3816,31.04,55346.75,0
+SMSI.US,D,20200320,000000,32.16,32.32,28,28.32,100356.75,0
+SMSI.US,D,20200323,000000,28.08,28.5592,26.56,27.92,73951.75,0
+SMSI.US,D,20200324,000000,29.84,31.84,28.96,31.52,97189.5,0
+SMSI.US,D,20200325,000000,32.08,35.76,32,32.88,103135.75,0
+SMSI.US,D,20200326,000000,33.36,34.64,32,33.92,103869.25,0
+SMSI.US,D,20200327,000000,32.88,34,32.16,33.76,50323.875,0
+SMSI.US,D,20200330,000000,33.76,35.68,32.72,33.92,53115.5,0
+SMSI.US,D,20200331,000000,33.68,34.64,32.64,33.68,40974.125,0
+SMSI.US,D,20200401,000000,32.4,34,32.08,32.24,49276.75,0
+SMSI.US,D,20200402,000000,32.4,33.44,30.8,31.84,59133.375,0
+SMSI.US,D,20200403,000000,31.92,32.8,30.4,30.8,42379.125,0
+SMSI.US,D,20200406,000000,32.56,33.6,31.84,32.08,56155.875,0
+SMSI.US,D,20200407,000000,33.76,34.88,32.72,32.8,81858.75,0
+SMSI.US,D,20200408,000000,33.2,34,31.52,31.84,92321,0
+SMSI.US,D,20200409,000000,32.56,35.6,32.28,34.88,113418.375,0
+SMSI.US,D,20200413,000000,35.2,36.08,34.72,35.04,91029.375,0
+SMSI.US,D,20200414,000000,36.8,40.48,36.72,38.64,129647,0
+SMSI.US,D,20200415,000000,38,38.96,36.08,38.48,70825.75,0
+SMSI.US,D,20200416,000000,39.2,40.88,37.52,40,114192.625,0
+SMSI.US,D,20200417,000000,41.52,41.52,39.36,39.36,72426.25,0
+SMSI.US,D,20200420,000000,38.72,40.8,38.4048,40.4,89353.5,0
+SMSI.US,D,20200421,000000,40.16,41.52,39.36,40,87809,0
+SMSI.US,D,20200422,000000,40.08,42,40.08,41.76,52543.75,0
+SMSI.US,D,20200423,000000,42.72,42.72,41.2536,41.84,82146.25,0
+SMSI.US,D,20200424,000000,42.08,42.32,41.2,41.68,46941,0
+SMSI.US,D,20200427,000000,42.88,42.88,35.04,36,267471.625,0
+SMSI.US,D,20200428,000000,37.2,38,35.04,35.76,120750.5,0
+SMSI.US,D,20200429,000000,36.64,39.84,35.6,38.96,126477,0
+SMSI.US,D,20200430,000000,38.56,38.64,36.08,38,101549.125,0
+SMSI.US,D,20200501,000000,36.72,37.2,34.72,36.72,118013.75,0
+SMSI.US,D,20200504,000000,36.24,37.84,36,36.96,68851.5,0
+SMSI.US,D,20200505,000000,37.36,38.32,36.868,37.36,63541.875,0
+SMSI.US,D,20200506,000000,37.68,38.8,36.4,36.4,115196.875,0
+SMSI.US,D,20200507,000000,36.8,36.8,33.28,35.12,266186.875,0
+SMSI.US,D,20200508,000000,35.44,36.32,34.6688,35.92,120059.875,0
+SMSI.US,D,20200511,000000,35.68,37.3168,35.6,36.56,94034.25,0
+SMSI.US,D,20200512,000000,37.04,37.12,34.88,35.12,62756.5,0
+SMSI.US,D,20200513,000000,35.6,35.92,32.4,33.04,117514,0
+SMSI.US,D,20200514,000000,32.48,33.78,31.64,33.44,108540.875,0
+SMSI.US,D,20200515,000000,33.2,33.48,32.56,33.2,46205.25,0
+SMSI.US,D,20200518,000000,33.92,35.2,33.44,34.96,93902,0
+SMSI.US,D,20200519,000000,35.12,35.52,33.68,34.64,53907.75,0
+SMSI.US,D,20200520,000000,35.04,35.2,34.08,34.32,51237.125,0
+SMSI.US,D,20200521,000000,34.32,34.48,32.88,34.24,68039.125,0
+SMSI.US,D,20200522,000000,34.16,34.56,33.16,33.6,35144.125,0
+SMSI.US,D,20200526,000000,34.16,35.04,33.36,33.52,65062.125,0
+SMSI.US,D,20200527,000000,33.92,33.92,32.24,32.88,63652.25,0
+SMSI.US,D,20200528,000000,32.64,35.52,32.56,34.24,87612.25,0
+SMSI.US,D,20200529,000000,34.08,34.4928,33.04,34,67033.625,0
+SMSI.US,D,20200601,000000,34.24,37.16,34.1288,36.72,89399,0
+SMSI.US,D,20200602,000000,37.36,39.84,36.5008,39.28,87599.625,0
+SMSI.US,D,20200603,000000,39.84,40,37.92,38.96,58096.75,0
+SMSI.US,D,20200604,000000,39.04,39.36,36.8,37.2,60420.125,0
+SMSI.US,D,20200605,000000,37.6,39.44,36.16,38.08,90367.125,0
+SMSI.US,D,20200608,000000,37.76,40.4,37.76,38.96,100843.875,0
+SMSI.US,D,20200609,000000,38.88,39.6,37.6,37.84,50362.625,0
+SMSI.US,D,20200610,000000,38.32,38.32,36.7392,37.76,58253.375,0
+SMSI.US,D,20200611,000000,36.32,36.96,33.92,34.4,84986.125,0
+SMSI.US,D,20200612,000000,35.44,37.52,34.88,35.28,49233.75,0
+SMSI.US,D,20200615,000000,34.96,37.88,34.44,37.28,63594.375,0
+SMSI.US,D,20200616,000000,38.56,38.64,36.56,36.88,55398.5,0
+SMSI.US,D,20200617,000000,37.28,37.5312,36.16,36.4,35154.375,0
+SMSI.US,D,20200618,000000,36.32,36.72,35.76,35.92,53117.125,0
+SMSI.US,D,20200619,000000,36,37.44,35.84,35.92,105641.25,0
+SMSI.US,D,20200622,000000,36.16,37.68,36,36.88,68696.75,0
+SMSI.US,D,20200623,000000,37.52,38.32,35.92,35.92,59845.5,0
+SMSI.US,D,20200624,000000,36.4,37.76,35.04,37.2,89037.375,0
+SMSI.US,D,20200625,000000,37.2,37.92,36,36.64,84961.75,0
+SMSI.US,D,20200626,000000,36.64,37.252,35.2,35.36,587932.875,0
+SMSI.US,D,20200629,000000,35.76,36,33.36,34.8,71970.25,0
+SMSI.US,D,20200630,000000,34.72,35.92,34.16,35.68,64520.75,0
+SMSI.US,D,20200701,000000,35.68,35.8016,34.6,34.96,44617.25,0
+SMSI.US,D,20200702,000000,35.2,35.88,34.9608,35.76,84805.75,0
+SMSI.US,D,20200706,000000,36,36.88,34.6,36.64,94272.25,0
+SMSI.US,D,20200707,000000,36.48,36.8,34.88,35.12,80250.125,0
+SMSI.US,D,20200708,000000,35.12,35.76,34.4,34.8,85258.75,0
+SMSI.US,D,20200709,000000,34.8,35.2,33.04,34.24,75586,0
+SMSI.US,D,20200710,000000,34.4,34.56,33.12,33.36,65290.25,0
+SMSI.US,D,20200713,000000,33.52,33.52,30.96,31.12,78308.875,0
+SMSI.US,D,20200714,000000,31.28,31.68,29.68,31.68,71134.5,0
+SMSI.US,D,20200715,000000,31.92,33.0392,31.728,32.88,61996.75,0
+SMSI.US,D,20200716,000000,32.64,34.08,32.08,33.6,71710.875,0
+SMSI.US,D,20200717,000000,33.68,33.68,32.8,33.2,45244.75,0
+SMSI.US,D,20200720,000000,33.28,34.76,33.2,34.24,50798.125,0
+SMSI.US,D,20200721,000000,34.4,34.44,33.36,33.6,34650.75,0
+SMSI.US,D,20200722,000000,33.36,35.04,33.36,33.84,64153.5,0
+SMSI.US,D,20200723,000000,33.84,34.64,33.48,34.56,115566.625,0
+SMSI.US,D,20200724,000000,34.4,34.4,31.76,32,113968.25,0
+SMSI.US,D,20200727,000000,32.4,33.04,31,31.28,87432.5,0
+SMSI.US,D,20200728,000000,31.12,31.352,30.64,30.96,55120.5,0
+SMSI.US,D,20200729,000000,31.2,31.4,30,30.96,78394.875,0
+SMSI.US,D,20200730,000000,31.04,32.88,30.24,31.92,59014.75,0
+SMSI.US,D,20200731,000000,32,33.04,31.76,33.04,55528.5,0
+SMSI.US,D,20200803,000000,33.2,34.256,33.2,33.84,55532.875,0
+SMSI.US,D,20200804,000000,33.84,34.96,33.36,34.96,58700,0
+SMSI.US,D,20200805,000000,34.64,34.88,33.44,34.4,79776.75,0
+SMSI.US,D,20200806,000000,32.24,32.24,30,30.4,206311.875,0
+SMSI.US,D,20200807,000000,30.64,31.6,30,30.24,77419.875,0
+SMSI.US,D,20200810,000000,30.4,31.76,30.2024,31.44,94272,0
+SMSI.US,D,20200811,000000,31.68,32.4,30.56,30.96,51569.75,0
+SMSI.US,D,20200812,000000,31.12,31.6168,29.84,30.24,88830.375,0
+SMSI.US,D,20200813,000000,30.48,31.1288,29.92,30.8,60361.5,0
+SMSI.US,D,20200814,000000,30.8,31.04,30.48,30.8,39124.5,0
+SMSI.US,D,20200817,000000,30.8,30.96,30.48,30.72,42887.125,0
+SMSI.US,D,20200818,000000,30.96,32.24,30.8,31.84,103320.125,0
+SMSI.US,D,20200819,000000,31.76,32.08,31.2,31.44,41709,0
+SMSI.US,D,20200820,000000,31.28,31.44,30.4792,30.72,40986.25,0
+SMSI.US,D,20200821,000000,30.72,31.08,30.4792,30.8,51101.625,0
+SMSI.US,D,20200824,000000,30.8,30.96,30.24,30.48,55122.625,0
+SMSI.US,D,20200825,000000,30.64,31.12,30.56,31.04,33063.75,0
+SMSI.US,D,20200826,000000,31.2,31.36,30.32,30.48,40360.625,0
+SMSI.US,D,20200827,000000,30.48,30.5872,29.68,29.92,51364.75,0
+SMSI.US,D,20200828,000000,30.16,30.56,29.12,30.56,69281,0
+SMSI.US,D,20200831,000000,30.56,31.12,29.92,30.72,44716.75,0
+SMSI.US,D,20200901,000000,30.56,31.28,30.48,31.28,39930.125,0
+SMSI.US,D,20200902,000000,31.28,31.512,30.64,31.2,53076.625,0
+SMSI.US,D,20200903,000000,30.64,30.96,29.92,30.48,62761.375,0
+SMSI.US,D,20200904,000000,30.64,30.64,28.4,29.6,77641.375,0
+SMSI.US,D,20200908,000000,29.12,29.68,28.6296,29.36,37286.125,0
+SMSI.US,D,20200909,000000,29.68,30.48,29.2,30.08,38638.75,0
+SMSI.US,D,20200910,000000,30.08,30.4,29.44,29.84,27938.875,0
+SMSI.US,D,20200911,000000,29.92,30.12,29.04,29.36,27521,0
+SMSI.US,D,20200914,000000,29.52,30.64,29.52,30.64,32752.375,0
+SMSI.US,D,20200915,000000,30.64,30.996,29.44,29.6,37670.375,0
+SMSI.US,D,20200916,000000,29.84,30.8,29.68,30.16,28963.375,0
+SMSI.US,D,20200917,000000,29.92,30.0808,29.44,29.84,27741.25,0
+SMSI.US,D,20200918,000000,30.24,30.56,29.64,29.76,74461.5,0
+SMSI.US,D,20200921,000000,29.6,29.84,29.04,29.76,29699.25,0
+SMSI.US,D,20200922,000000,29.76,30.4,29.12,30,46731.75,0
+SMSI.US,D,20200923,000000,30.08,30.08,28.64,28.72,32145.625,0
+SMSI.US,D,20200924,000000,28.64,29.36,28,28.96,41368.875,0
+SMSI.US,D,20200925,000000,29.12,29.44,28.8,29.2,31091.625,0
+SMSI.US,D,20200928,000000,29.44,29.92,29,29.52,31391.25,0
+SMSI.US,D,20200929,000000,29.44,30,29.0264,29.84,20833.5,0
+SMSI.US,D,20200930,000000,29.68,30.72,29.4,29.84,39945.875,0
+SMSI.US,D,20201001,000000,30,30.32,29.4392,29.52,28595.625,0
+SMSI.US,D,20201002,000000,29.2,29.568,28.8,28.96,46650,0
+SMSI.US,D,20201005,000000,29.04,29.52,28.9544,29.44,60037.375,0
+SMSI.US,D,20201006,000000,29.44,29.84,29.12,29.52,58283.5,0
+SMSI.US,D,20201007,000000,29.92,30,29.44,29.96,44726.625,0
+SMSI.US,D,20201008,000000,30.08,31.28,30,30.48,46549,0
+SMSI.US,D,20201009,000000,30.56,31.28,30.56,30.88,29432.25,0
+SMSI.US,D,20201012,000000,30.88,31.28,30.0504,30.4,37140.875,0
+SMSI.US,D,20201013,000000,30.4,31.12,30.16,30.32,56377.625,0
+SMSI.US,D,20201014,000000,30.16,30.48,29.2,29.52,43056.875,0
+SMSI.US,D,20201015,000000,30.32,32.4712,29.36,32.04,126157.75,0
+SMSI.US,D,20201016,000000,32,32,30.64,31.36,58416.75,0
+SMSI.US,D,20201019,000000,31.92,32.24,30.8,30.8,69170.375,0
+SMSI.US,D,20201020,000000,30.8,34.16,30.8,33.52,103888,0
+SMSI.US,D,20201021,000000,33.52,34.76,33.28,33.68,57291,0
+SMSI.US,D,20201022,000000,33.6,34.08,32.48,33.2,44255.5,0
+SMSI.US,D,20201023,000000,33.28,33.36,32.48,33.28,24426.75,0
+SMSI.US,D,20201026,000000,33.2,34.08,32.16,34.08,52444.25,0
+SMSI.US,D,20201027,000000,34,35.12,33.6,34.16,59521,0
+SMSI.US,D,20201028,000000,33.92,34.16,32.8,33.04,37353.875,0
+SMSI.US,D,20201029,000000,32.8,33.28,32.08,32.72,38332.625,0
+SMSI.US,D,20201030,000000,32.4,34.24,32.08,32.96,52049,0
+SMSI.US,D,20201102,000000,33.28,33.3344,30.32,32,73570.125,0
+SMSI.US,D,20201103,000000,32.24,33.52,32.08,33.2,34534.25,0
+SMSI.US,D,20201104,000000,33.44,34.24,30.96,32.4,94782.375,0
+SMSI.US,D,20201105,000000,31.92,33.28,31.12,31.68,84230.875,0
+SMSI.US,D,20201106,000000,32,34.32,31.76,33.12,69181.5,0
+SMSI.US,D,20201109,000000,34.24,35.36,33.04,33.04,59211.75,0
+SMSI.US,D,20201110,000000,33.28,36.32,33.12,35.84,91210.5,0
+SMSI.US,D,20201111,000000,35.92,38.92,35.36,38.4,71587.875,0
+SMSI.US,D,20201112,000000,38.16,38.4,36.56,38.08,62113,0
+SMSI.US,D,20201113,000000,38.4,39.52,37.52,38.64,50816.75,0
+SMSI.US,D,20201116,000000,39.04,40.72,38.48,40.64,52237.875,0
+SMSI.US,D,20201117,000000,40.32,42.8,39.76,41.92,92697.125,0
+SMSI.US,D,20201118,000000,42,42.08,40.4,41.68,59347.875,0
+SMSI.US,D,20201119,000000,41.44,42.32,41.04,41.92,34199,0
+SMSI.US,D,20201120,000000,41.28,42.96,39.44,42,42927.125,0
+SMSI.US,D,20201123,000000,42.4,42.8,41.28,41.92,35292.875,0
+SMSI.US,D,20201124,000000,42.32,43,41.76,42.88,34519,0
+SMSI.US,D,20201125,000000,43.04,43.28,42.16,42.64,31797.875,0
+SMSI.US,D,20201127,000000,42.8,43.256,42.32,42.72,13224.875,0
+SMSI.US,D,20201130,000000,42.4,43.2,41.68,43.04,37588.75,0
+SMSI.US,D,20201201,000000,43.2,43.92,41.44,42.08,61190.25,0
+SMSI.US,D,20201202,000000,42.08,43.28,41.12,42.96,36572.375,0
+SMSI.US,D,20201203,000000,43.04,43.68,42.3032,43.6,30726.125,0
+SMSI.US,D,20201204,000000,43.68,44.2,42.88,43.68,50615,0
+SMSI.US,D,20201207,000000,43.44,46.8,43.44,46.4,59196.625,0
+SMSI.US,D,20201208,000000,46.16,46.72,45.52,46.4,28636.875,0
+SMSI.US,D,20201209,000000,46.4,46.48,43.76,44.24,39559.75,0
+SMSI.US,D,20201210,000000,44,45.2,43.28,45.12,27107.125,0
+SMSI.US,D,20201211,000000,47.68,48.24,45.84,46.96,73386,0
+SMSI.US,D,20201214,000000,48.32,49.84,46.16,46.4,51635.5,0
+SMSI.US,D,20201215,000000,47.12,47.12,44.72,45.36,47582.625,0
+SMSI.US,D,20201216,000000,45.6,47.04,44.8744,46,36512.75,0
+SMSI.US,D,20201217,000000,46.16,46.88,45.52,45.52,48731,0
+SMSI.US,D,20201218,000000,45.92,46.24,44,44.4,76917.875,0
+SMSI.US,D,20201221,000000,43.84,45.2,42.64,43.84,59365.875,0
+SMSI.US,D,20201222,000000,43.92,44.32,41.76,42.4,72998.875,0
+SMSI.US,D,20201223,000000,42.88,44.4808,42.08,42.8,66964.125,0
+SMSI.US,D,20201224,000000,43.2,43.8,42.48,42.72,20051.375,0
+SMSI.US,D,20201228,000000,43.36,44.08,42.08,42.96,53580.75,0
+SMSI.US,D,20201229,000000,42.88,43.76,42.08,42.56,40575.25,0
+SMSI.US,D,20201230,000000,42.32,44.08,42.32,42.96,26239.875,0
+SMSI.US,D,20201231,000000,43.28,44.08,42.44,43.36,97360.625,0
+SMSI.US,D,20210104,000000,43.44,44,40.1592,40.4,76381.75,0
+SMSI.US,D,20210105,000000,40.48,42.24,40.24,41.6,48749.375,0
+SMSI.US,D,20210106,000000,42.08,42.48,40.88,42,61756.625,0
+SMSI.US,D,20210107,000000,42.08,43.6,41.96,43.52,29327,0
+SMSI.US,D,20210108,000000,43.52,43.76,42,42.64,23859.375,0
+SMSI.US,D,20210111,000000,42.56,42.56,41.28,42.32,35713.125,0
+SMSI.US,D,20210112,000000,42.48,48.24,42.16,48,141684.75,0
+SMSI.US,D,20210113,000000,51.2,52.72,48.96,51.28,148680.5,0
+SMSI.US,D,20210114,000000,51.28,55.12,50.88,53.92,133079.25,0
+SMSI.US,D,20210115,000000,53.92,54.8,51.92,52.48,71520.25,0
+SMSI.US,D,20210119,000000,50.4,53.64,50.4,52.88,48898.125,0
+SMSI.US,D,20210120,000000,53.12,53.36,51.88,53.2,32697.25,0
+SMSI.US,D,20210121,000000,53.6,54.88,52.32,54.48,39172.25,0
+SMSI.US,D,20210122,000000,54.4,55.52,53.12,55.12,36831.75,0
+SMSI.US,D,20210125,000000,54.64,56.88,53.12,53.68,55541.5,0
+SMSI.US,D,20210126,000000,54,54,52.24,53.6,41842.75,0
+SMSI.US,D,20210127,000000,52.96,53.28,50.88,53.04,65223.75,0
+SMSI.US,D,20210128,000000,52.96,53.84,50.4,51.68,43100.125,0
+SMSI.US,D,20210129,000000,52,53.2,50.88,50.88,40972.875,0
+SMSI.US,D,20210201,000000,51.36,51.6,50.4792,51.12,31005.125,0
+SMSI.US,D,20210202,000000,51.12,53.12,50.96,52.4,22980.5,0
+SMSI.US,D,20210203,000000,52.64,53.896,52.2,53.6,35267,0
+SMSI.US,D,20210204,000000,54,63.12,53.6,62.88,159263.375,0
+SMSI.US,D,20210205,000000,62.48,63.08,61.44,62.24,59178.625,0
+SMSI.US,D,20210208,000000,63.88,64.4,58.8888,59.6,84353.5,0
+SMSI.US,D,20210209,000000,59.2,63.12,59.2,61.92,33607.875,0
+SMSI.US,D,20210210,000000,62.16,62.4,59.52,62.16,30699.75,0
+SMSI.US,D,20210211,000000,62.48,62.64,59.36,60.96,29261.25,0
+SMSI.US,D,20210212,000000,61.04,62.56,59.52,62.32,31289.125,0
+SMSI.US,D,20210216,000000,62.8,62.96,59.6,60.52,39193.875,0
+SMSI.US,D,20210217,000000,60.16,60.88,58.88,59.36,24434.5,0
+SMSI.US,D,20210218,000000,58.48,59.76,57.2,58.64,25463.75,0
+SMSI.US,D,20210219,000000,58.8,60.8,58.24,59.12,27783.75,0
+SMSI.US,D,20210222,000000,58.08,59.2,56.8,57.36,29571.5,0
+SMSI.US,D,20210223,000000,52.16,56.64,52.16,55.92,42774.125,0
+SMSI.US,D,20210224,000000,56.88,58.32,55.36,57.36,30215.125,0
+SMSI.US,D,20210225,000000,56.64,57.52,53.68,54.32,34698.875,0
+SMSI.US,D,20210226,000000,54.4,55.44,52.72,52.8,53495,0
+SMSI.US,D,20210301,000000,54.32,56.0808,54,55.84,20289.75,0
+SMSI.US,D,20210302,000000,55.84,56.4,54.32,55.36,27337.75,0
+SMSI.US,D,20210303,000000,55.68,56.08,53.04,54.48,27694.125,0
+SMSI.US,D,20210304,000000,54.48,54.48,51.68,54,58289.125,0
+SMSI.US,D,20210305,000000,53.84,54.32,51.44,53.2,33158.375,0
+SMSI.US,D,20210308,000000,53.12,54,48.96,49.52,79892.625,0
+SMSI.US,D,20210309,000000,55.84,58.64,52.48,56.16,162475.75,0
+SMSI.US,D,20210310,000000,56.72,61.2,55.36,60.64,127018.875,0
+SMSI.US,D,20210311,000000,56.72,57.2,54.8,54.8,770359.75,0
+SMSI.US,D,20210312,000000,54.8,55.2,52.64,53.76,235969.875,0
+SMSI.US,D,20210315,000000,52.8,53.28,51.28,52,222559.25,0
+SMSI.US,D,20210316,000000,52.4,54.32,52.32,52.72,130917.375,0
+SMSI.US,D,20210317,000000,53.04,53.6,51.2,52.8,104701.875,0
+SMSI.US,D,20210318,000000,52.16,53.6,51.32,51.6,54551.75,0
+SMSI.US,D,20210319,000000,51.6,53.44,51.192,52.08,87709.5,0
+SMSI.US,D,20210322,000000,52.56,53.28,52.08,52.24,35901.75,0
+SMSI.US,D,20210323,000000,51.92,52.24,50.24,50.4,77136.625,0
+SMSI.US,D,20210324,000000,50.96,50.96,46.96,47.2,114080,0
+SMSI.US,D,20210325,000000,46.64,47.2,43.6,43.92,199595.875,0
+SMSI.US,D,20210326,000000,44.48,46.72,44.4,46.64,101405.5,0
+SMSI.US,D,20210329,000000,46.48,46.48,44,44.08,64356.875,0
+SMSI.US,D,20210330,000000,44.16,44.4808,42.88,44.08,91125.75,0
+SMSI.US,D,20210331,000000,44.48,45.04,43.12,44.04,258019.875,0
+SMSI.US,D,20210401,000000,44.64,47.36,44.64,45.6,66811.25,0
+SMSI.US,D,20210405,000000,46.24,47.36,45.12,46.48,87568.75,0
+SMSI.US,D,20210406,000000,46.8,47.36,46.16,46.72,40267.625,0
+SMSI.US,D,20210407,000000,46.72,47.76,45.36,45.68,52856.375,0
+SMSI.US,D,20210408,000000,46,46.8,45.04,45.44,46294.75,0
+SMSI.US,D,20210409,000000,45.52,45.52,44.24,44.56,41710.125,0
+SMSI.US,D,20210412,000000,45.04,45.6,44.16,44.96,44995,0
+SMSI.US,D,20210413,000000,45.28,46.8,44.64,46.32,85769.375,0
+SMSI.US,D,20210414,000000,46.16,46.56,44.148,45.28,59538.25,0
+SMSI.US,D,20210415,000000,45.76,46.16,44.84,46.08,63927.5,0
+SMSI.US,D,20210416,000000,46.16,47.12,45.12,45.92,50462.5,0
+SMSI.US,D,20210419,000000,46.72,46.72,42.8,43.2,50316.375,0
+SMSI.US,D,20210420,000000,44.48,45.28,40.64,41.76,101613.875,0
+SMSI.US,D,20210421,000000,42.16,43.52,41.52,42.64,39211.5,0
+SMSI.US,D,20210422,000000,42.4,43.28,41.6,42.08,44101.125,0
+SMSI.US,D,20210423,000000,42.16,43.88,42.16,43.52,36951.875,0
+SMSI.US,D,20210426,000000,44,44.8,43.68,44.08,23455.625,0
+SMSI.US,D,20210427,000000,46.72,47.6,45.12,46.48,67936.75,0
+SMSI.US,D,20210428,000000,46.48,47.52,44.96,46.8,54098.125,0
+SMSI.US,D,20210429,000000,46.8,46.8,44.96,45.6,28298.375,0
+SMSI.US,D,20210430,000000,44.88,46.56,44.8,44.96,46480.875,0
+SMSI.US,D,20210503,000000,45.6,45.656,44.08,44.24,33450.75,0
+SMSI.US,D,20210504,000000,44.48,44.48,42.4,43.36,61593.75,0
+SMSI.US,D,20210505,000000,43.36,44,42.4,42.88,54619.125,0
+SMSI.US,D,20210506,000000,43.04,43.28,37.84,38.48,129654.875,0
+SMSI.US,D,20210507,000000,38.16,41.52,38.16,40.72,130326.25,0
+SMSI.US,D,20210510,000000,40.64,41.04,38.48,38.64,52394.75,0
+SMSI.US,D,20210511,000000,37.76,40.4,36.96,40.16,59139.375,0
+SMSI.US,D,20210512,000000,39.44,41.76,39.28,40.8,48438.75,0
+SMSI.US,D,20210513,000000,41.04,41.52,35.44,38.72,105722.5,0
+SMSI.US,D,20210514,000000,39.44,41.12,39.2,40.56,53306.25,0
+SMSI.US,D,20210517,000000,40.32,40.8,39.52,39.92,41206.25,0
+SMSI.US,D,20210518,000000,40,41.92,39.44,41.28,63696.5,0
+SMSI.US,D,20210519,000000,40.8,41.8,40.08,41.44,27588.625,0
+SMSI.US,D,20210520,000000,41.52,41.92,40.32,41.36,32074,0
+SMSI.US,D,20210521,000000,41.84,41.84,40.4,40.4,33451.5,0
+SMSI.US,D,20210524,000000,40.72,41.04,39.44,39.76,32042.5,0
+SMSI.US,D,20210525,000000,39.76,40.44,38.96,39.04,25622,0
+SMSI.US,D,20210526,000000,38.96,40.48,38.88,40.16,29749.5,0
+SMSI.US,D,20210527,000000,40.24,41.28,39.76,40.88,24169.875,0
+SMSI.US,D,20210528,000000,41.04,44.8,40.16,43.12,142478.625,0
+SMSI.US,D,20210601,000000,43.6,43.72,41.2008,43.2,73523,0
+SMSI.US,D,20210602,000000,43.28,43.76,41.68,42.72,41374.375,0
+SMSI.US,D,20210603,000000,42.48,43.0136,41.2,42,43969.875,0
+SMSI.US,D,20210604,000000,42.08,42.4,40.96,41.52,34181.125,0
+SMSI.US,D,20210607,000000,41.6,44.32,41.6,42.72,58619.625,0
+SMSI.US,D,20210608,000000,42.88,44.08,42.72,43.52,40747.875,0
+SMSI.US,D,20210609,000000,44.4,45.52,43.52,43.68,60045.125,0
+SMSI.US,D,20210610,000000,43.44,43.92,42.72,43.44,58420.125,0
+SMSI.US,D,20210611,000000,43.28,44,42.4,42.88,58048.25,0
+SMSI.US,D,20210614,000000,43.2,44.64,42.8,44.08,47323.875,0
+SMSI.US,D,20210615,000000,44,44.2392,41.68,41.92,47092.375,0
+SMSI.US,D,20210616,000000,42,43.42,42,42.96,34247.125,0
+SMSI.US,D,20210617,000000,42.96,43.84,42.4,42.72,27014.75,0
+SMSI.US,D,20210618,000000,42.4,42.8,40.24,41.2,94982.875,0
+SMSI.US,D,20210621,000000,41.2,41.84,40.72,41.36,30423.5,0
+SMSI.US,D,20210622,000000,41.36,42.16,40.72,42.16,30925.125,0
+SMSI.US,D,20210623,000000,42.32,44.2392,42.24,43.52,39565.75,0
+SMSI.US,D,20210624,000000,43.44,44.56,42.88,43.12,28197.625,0
+SMSI.US,D,20210625,000000,43.2,43.92,42.48,42.48,305672.25,0
+SMSI.US,D,20210628,000000,42.48,43.76,42.16,42.56,25612.25,0
+SMSI.US,D,20210629,000000,42.72,43.04,41.28,41.68,28188.125,0
+SMSI.US,D,20210630,000000,41.44,42.16,40.88,41.76,25742.875,0
+SMSI.US,D,20210701,000000,42.08,42.24,41.04,41.36,23306.75,0
+SMSI.US,D,20210702,000000,41.84,42.1696,41.2,41.36,25040,0
+SMSI.US,D,20210706,000000,41.36,42.16,40.88,41.12,36546.875,0
+SMSI.US,D,20210707,000000,41.36,41.36,39.6,39.76,29299.125,0
+SMSI.US,D,20210708,000000,39.36,39.84,38.48,39.6,23761.25,0
+SMSI.US,D,20210709,000000,40.08,40.7984,39.28,40.48,13088.75,0
+SMSI.US,D,20210712,000000,40.64,40.64,39.92,40.56,19279.875,0
+SMSI.US,D,20210713,000000,40.4,41.68,40.08,41.2,32817,0
+SMSI.US,D,20210714,000000,41.84,44.08,41.12,41.44,103963.125,0
+SMSI.US,D,20210715,000000,41.52,47.2,41.04,44.56,201516.125,0
+SMSI.US,D,20210716,000000,45.04,46.04,42.8,43.52,67502.625,0
+SMSI.US,D,20210719,000000,43.12,43.68,41.68,43.6,48117.625,0
+SMSI.US,D,20210720,000000,43.76,46.24,43.76,45.28,65034.5,0
+SMSI.US,D,20210721,000000,44.16,46.4,42.2,46.16,85417.875,0
+SMSI.US,D,20210722,000000,46.8,47.36,44.8,45.6,33170.375,0
+SMSI.US,D,20210723,000000,45.52,45.6,43.84,45.44,35691.625,0
+SMSI.US,D,20210726,000000,45.6,51.28,45.2,46.32,200995.625,0
+SMSI.US,D,20210727,000000,46.24,46.964,42.16,44.4,74832,0
+SMSI.US,D,20210728,000000,44.48,45.84,44.16,45.44,30441.5,0
+SMSI.US,D,20210729,000000,45.28,46.08,44.56,45.12,34371.5,0
+SMSI.US,D,20210730,000000,44.88,45.68,43.96,45.28,37328.75,0
+SMSI.US,D,20210802,000000,45.36,46.08,44.4,45.44,28095.25,0
+SMSI.US,D,20210803,000000,45.84,46.08,41.44,41.6,104363.75,0
+SMSI.US,D,20210804,000000,41.6,41.6088,39.76,40,124031,0
+SMSI.US,D,20210805,000000,44.64,46.24,42.24,42.4,189901.5,0
+SMSI.US,D,20210806,000000,42.56,42.56,39.68,40.16,147973.5,0
+SMSI.US,D,20210809,000000,40,41.92,38.72,40.88,98518.875,0
+SMSI.US,D,20210810,000000,40.8,40.8752,38.16,39.44,127937.125,0
+SMSI.US,D,20210811,000000,39.84,40.96,38.8,40.8,58582,0
+SMSI.US,D,20210812,000000,40.56,40.64,38.88,39.2,71244.875,0
+SMSI.US,D,20210813,000000,39.6,40.2504,38.5608,39.76,71874.75,0
+SMSI.US,D,20210816,000000,39.92,39.92,37.92,38.08,48436.25,0
+SMSI.US,D,20210817,000000,37.92,38.08,37.12,37.68,40199.75,0
+SMSI.US,D,20210818,000000,37.92,38.4,36.88,37.6,22480.125,0
+SMSI.US,D,20210819,000000,37.6,37.984,36.96,37.6,36153,0
+SMSI.US,D,20210820,000000,37.36,38.8,37.28,38.32,63726.625,0
+SMSI.US,D,20210823,000000,39.28,40.8,39.2,40.32,49366,0
+SMSI.US,D,20210824,000000,40.56,40.8,39.04,39.36,53230.125,0
+SMSI.US,D,20210825,000000,39.2,40.4,38.96,39.36,58030,0
+SMSI.US,D,20210826,000000,39.44,39.44,38.32,38.48,66398.375,0
+SMSI.US,D,20210827,000000,38.56,40.56,38.16,40.08,44220.375,0
+SMSI.US,D,20210830,000000,39.92,40.24,39.12,39.28,27654.375,0
+SMSI.US,D,20210831,000000,39.28,40.56,38.96,39.92,54458.5,0
+SMSI.US,D,20210901,000000,40,40.3992,39.2,39.92,36844.875,0
+SMSI.US,D,20210902,000000,39.92,40.48,39.36,40.08,34794.125,0
+SMSI.US,D,20210903,000000,39.84,40.04,39.04,39.84,27077,0
+SMSI.US,D,20210907,000000,39.84,40,39.2,39.44,25073.5,0
+SMSI.US,D,20210908,000000,39.2,39.44,38.08,38.48,29108,0
+SMSI.US,D,20210909,000000,38.24,38.32,37.44,37.44,40749.375,0
+SMSI.US,D,20210910,000000,37.92,38.64,37.04,37.36,47239.75,0
+SMSI.US,D,20210913,000000,37.6,38,36.56,37.84,38275,0
+SMSI.US,D,20210914,000000,37.92,38,36.76,37.2,33500.5,0
+SMSI.US,D,20210915,000000,37.44,38.2,37.2,38.08,33961.625,0
+SMSI.US,D,20210916,000000,37.92,38.24,36.6408,37.84,45784.875,0
+SMSI.US,D,20210917,000000,38.08,38.1592,36.96,37.2,68531.375,0
+SMSI.US,D,20210920,000000,36.48,37.04,36.24,36.56,77893,0
+SMSI.US,D,20210921,000000,36.8,37.2,35.84,36.4,38140.5,0
+SMSI.US,D,20210922,000000,36.32,37.408,36.16,36.88,19155.625,0
+SMSI.US,D,20210923,000000,37.28,38,36.88,37.68,20358,0
+SMSI.US,D,20210924,000000,37.36,38.72,37.04,38.24,48648.875,0
+SMSI.US,D,20210927,000000,38.4,42.56,37.84,41.2,128987.125,0
+SMSI.US,D,20210928,000000,41.04,41.04,38.24,38.96,68259.375,0
+SMSI.US,D,20210929,000000,39.52,40.08,38.64,38.88,33938.5,0
+SMSI.US,D,20210930,000000,39.2,39.2,38.32,38.72,25703.5,0
+SMSI.US,D,20211001,000000,38.88,39.28,38.32,39.04,28761.375,0
+SMSI.US,D,20211004,000000,38.72,38.88,38.0016,38.56,35245.75,0
+SMSI.US,D,20211005,000000,39.04,39.04,37.84,38.08,47385.25,0
+SMSI.US,D,20211006,000000,37.6,38.08,37.36,37.84,38783.625,0
+SMSI.US,D,20211007,000000,37.92,39.04,37.84,38.96,20274.375,0
+SMSI.US,D,20211008,000000,39.12,39.6,38.4,39.52,30107.875,0
+SMSI.US,D,20211011,000000,39.6,42.84,39.44,41.12,61708.5,0
+SMSI.US,D,20211012,000000,41.28,44.32,41.12,43.52,100436.5,0
+SMSI.US,D,20211013,000000,43.52,44.56,42.64,44.4,39430.375,0
+SMSI.US,D,20211014,000000,44.8,44.96,43.68,44.4,47620.375,0
+SMSI.US,D,20211015,000000,44.88,45.04,43.6,44.72,42586.75,0
+SMSI.US,D,20211018,000000,44.72,46,44.508,45.68,48369.25,0
+SMSI.US,D,20211019,000000,46,46.32,45.2,46,37104.375,0
+SMSI.US,D,20211020,000000,46.4,46.72,45.68,46.08,23953.125,0
+SMSI.US,D,20211021,000000,46.08,46.88,45.44,46.72,54515,0
+SMSI.US,D,20211022,000000,46.56,46.56,44,44.48,46917.5,0
+SMSI.US,D,20211025,000000,44.48,45.12,44.16,44.72,22186.375,0
+SMSI.US,D,20211026,000000,44.72,45.68,44.248,44.56,24904.875,0
+SMSI.US,D,20211027,000000,44.56,45.3024,43.84,43.92,18863.5,0
+SMSI.US,D,20211028,000000,44.16,46.352,43.6,45.44,36676.375,0
+SMSI.US,D,20211029,000000,45.28,46.24,45.16,45.6,20005.5,0
+SMSI.US,D,20211101,000000,45.76,47.04,45.68,47.04,20747.375,0
+SMSI.US,D,20211102,000000,47.04,47.04,45.84,46.24,16081.125,0
+SMSI.US,D,20211103,000000,46.4,49.44,45.84,48.24,94518.875,0
+SMSI.US,D,20211104,000000,48.24,49.4664,47.52,47.6,35036.75,0
+SMSI.US,D,20211105,000000,47.92,49.44,47.68,48.48,47859.75,0
+SMSI.US,D,20211108,000000,48.48,49.2,48.24,48.96,31814.5,0
+SMSI.US,D,20211109,000000,48.8,48.8872,47.04,47.84,39032.375,0
+SMSI.US,D,20211110,000000,47.6,48.8,46.88,47.92,74727.5,0
+SMSI.US,D,20211111,000000,51.28,52.16,48.16,49.68,162202.25,0
+SMSI.US,D,20211112,000000,49.92,50.4,48.48,49.12,77900.125,0
+SMSI.US,D,20211115,000000,49.44,49.6,47.28,47.76,50137.625,0
+SMSI.US,D,20211116,000000,47.36,47.48,46.4,47.04,53002.5,0
+SMSI.US,D,20211117,000000,47.2,49.2,47.2,48.64,50572.75,0
+SMSI.US,D,20211118,000000,48.96,49.2,47.8016,48.88,59007.375,0
+SMSI.US,D,20211119,000000,48.56,50.56,48.56,49.6,63475.25,0
+SMSI.US,D,20211122,000000,49.68,49.68,46.48,46.8,64846.75,0
+SMSI.US,D,20211123,000000,46.56,47.32,45.28,46.8,74000.125,0
+SMSI.US,D,20211124,000000,46.32,46.88,45.6,46.56,48446.625,0
+SMSI.US,D,20211126,000000,45.36,45.76,44.16,45.04,44187,0
+SMSI.US,D,20211129,000000,45.12,45.28,43.68,44.88,43974.75,0
+SMSI.US,D,20211130,000000,44.8,45.68,43.48,43.84,50781.25,0
+SMSI.US,D,20211201,000000,44.4,46.08,42.8,42.8,42286.125,0
+SMSI.US,D,20211202,000000,42.56,43.52,41.92,42.4,43494.5,0
+SMSI.US,D,20211203,000000,42.32,42.4,39.92,40.8,75286.375,0
+SMSI.US,D,20211206,000000,40.88,42,39.6,42,43634,0
+SMSI.US,D,20211207,000000,42.4,43.92,42.16,42.4,106831.875,0
+SMSI.US,D,20211208,000000,42.72,43.68,41.84,43.2,22817.125,0
+SMSI.US,D,20211209,000000,42.88,43.36,41.36,41.52,33580.125,0
+SMSI.US,D,20211210,000000,42,42.36,41,41.68,30002.625,0
+SMSI.US,D,20211213,000000,41.6,42,40.48,40.72,34063.5,0
+SMSI.US,D,20211214,000000,40.88,41.748,40.48,40.96,28467.375,0
+SMSI.US,D,20211215,000000,41.12,41.52,39.68,41.44,55381.375,0
+SMSI.US,D,20211216,000000,41.44,41.76,39.84,40.32,31398.75,0
+SMSI.US,D,20211217,000000,40.24,41.28,39.44,40.16,49593,0
+SMSI.US,D,20211220,000000,39.92,39.92,38.96,39.6,38761,0
+SMSI.US,D,20211221,000000,40,40.96,39.76,40.56,38208.375,0
+SMSI.US,D,20211222,000000,40.68,40.76,39.76,40.56,50479.75,0
+SMSI.US,D,20211223,000000,40.48,41.16,39.96,40.32,32077.25,0
+SMSI.US,D,20211227,000000,40.4,40.6496,39.84,40.24,25124.625,0
+SMSI.US,D,20211228,000000,40.16,40.48,38.96,39.2,33771.125,0
+SMSI.US,D,20211229,000000,39.36,39.36,37.76,38.08,76432.5,0
+SMSI.US,D,20211230,000000,38.16,40.008,38,39.36,48009,0
+SMSI.US,D,20211231,000000,39.6,40.0672,38.44,39.36,50628.5,0
+SMSI.US,D,20220103,000000,39.76,40.08,38.76,38.88,40579.625,0
+SMSI.US,D,20220104,000000,39.28,39.28,37.52,38.96,66155,0
+SMSI.US,D,20220105,000000,39.2,39.4,36.88,37.12,42166.75,0
+SMSI.US,D,20220106,000000,36.96,37.28,36.32,36.8,37446.125,0
+SMSI.US,D,20220107,000000,36.8,37.52,36.56,36.56,34410.5,0
+SMSI.US,D,20220110,000000,36.56,37,34.88,35.92,40293.25,0
+SMSI.US,D,20220111,000000,35.92,36.2616,35.12,35.76,43136,0
+SMSI.US,D,20220112,000000,35.84,36.56,35.6,35.92,38560.25,0
+SMSI.US,D,20220113,000000,36.16,36.8792,34.48,34.64,40653.5,0
+SMSI.US,D,20220114,000000,34.56,34.88,33.44,34.16,34097.875,0
+SMSI.US,D,20220118,000000,34.4,34.68,32.8,32.8,39675.625,0
+SMSI.US,D,20220119,000000,32.96,33.52,32.16,32.72,59375.625,0
+SMSI.US,D,20220120,000000,32.8,33.36,31.76,31.84,35208.75,0
+SMSI.US,D,20220121,000000,31.76,32.6,31.44,31.6,43665.125,0
+SMSI.US,D,20220124,000000,31.52,32,30,31.92,86882.25,0
+SMSI.US,D,20220125,000000,31.44,32.24,30.88,31.6,30752.375,0
+SMSI.US,D,20220126,000000,32,32.8,30.8,31.2,44003.625,0
+SMSI.US,D,20220127,000000,32.852,32.864,30.2,30.24,38300.125,0
+SMSI.US,D,20220128,000000,30.32,32,30.2,32,38851.5,0
+SMSI.US,D,20220131,000000,31.76,33.44,31.6,33.44,45033.25,0
+SMSI.US,D,20220201,000000,33.36,33.84,32.48,32.96,28485.125,0
+SMSI.US,D,20220202,000000,32.96,32.96,31.68,32,21484.625,0
+SMSI.US,D,20220203,000000,31.6,33.04,30.96,31.12,26030.25,0
+SMSI.US,D,20220204,000000,31.2,32.64,31.04,32.4,29976.375,0
+SMSI.US,D,20220207,000000,32.32,33.16,31.76,32.56,23972.375,0
+SMSI.US,D,20220208,000000,32.4,33.2,32.32,33.04,16055.375,0
+SMSI.US,D,20220209,000000,33.6,33.92,33,33.68,34393.875,0
+SMSI.US,D,20220210,000000,33.2,33.72,32.16,32.48,32279.25,0
+SMSI.US,D,20220211,000000,32.72,33.664,31.36,31.52,45675.875,0
+SMSI.US,D,20220214,000000,31.76,32.9592,31.44,32,20241.25,0
+SMSI.US,D,20220215,000000,32.4,34.04,32.32,33.84,44379.5,0
+SMSI.US,D,20220216,000000,33.6,35.76,33.6,35.28,68223.875,0
+SMSI.US,D,20220217,000000,34.96,35.32,32.8,32.88,37498.875,0
+SMSI.US,D,20220218,000000,32.64,33.2,31.88,32.64,28364.125,0
+SMSI.US,D,20220222,000000,32.32,32.68,31.64,31.84,50931,0
+SMSI.US,D,20220223,000000,32,32.24,30.88,31.04,47173.625,0
+SMSI.US,D,20220224,000000,30.08,33.04,30.08,32.88,35548.375,0
+SMSI.US,D,20220225,000000,33.04,33.84,32.4,33.68,25799.375,0
+SMSI.US,D,20220228,000000,33.36,34,32.8,33.28,20754.75,0
+SMSI.US,D,20220301,000000,33.28,33.44,31.72,32.08,30693.875,0
+SMSI.US,D,20220302,000000,32.08,32.56,31.44,32,36471.375,0
+SMSI.US,D,20220303,000000,32.24,32.2656,30.88,31.44,36133.5,0
+SMSI.US,D,20220304,000000,31.36,32.3856,30.24,30.8,28898.375,0
+SMSI.US,D,20220307,000000,30.64,31.36,30.4584,30.88,32640.25,0
+SMSI.US,D,20220308,000000,30.88,31.68,30.64,30.64,35204.5,0
+SMSI.US,D,20220309,000000,31.28,32.32,31.12,31.68,24131.5,0
+SMSI.US,D,20220310,000000,31.36,31.7496,30.8,30.96,26938.125,0
+SMSI.US,D,20220311,000000,29.76,30,25.6,26.16,272213.5,0
+SMSI.US,D,20220314,000000,26.64,26.64,24,24.16,116432.5,0
+SMSI.US,D,20220315,000000,24.4,24.48,22.72,24,83798,0
+SMSI.US,D,20220316,000000,24.08,24.28,22.888,24.16,92600.625,0
+SMSI.US,D,20220317,000000,24,25.76,24,25.04,64627.125,0
+SMSI.US,D,20220318,000000,25.2,27.84,25.04,26.56,103516.875,0
+SMSI.US,D,20220321,000000,26.8,27.2,25.6,25.84,55821.875,0
+SMSI.US,D,20220322,000000,25.616,26.72,25.616,26.4,36183.375,0
+SMSI.US,D,20220323,000000,26.48,27.76,26,26.32,50560.75,0
+SMSI.US,D,20220324,000000,26.48,26.56,25.92,26.16,39339.5,0
+SMSI.US,D,20220325,000000,26.4,26.5032,25.28,25.68,45197,0
+SMSI.US,D,20220328,000000,25.84,29.04,25.32,28.4,94172.875,0
+SMSI.US,D,20220329,000000,28.96,30.16,28.48,30.08,70578.75,0
+SMSI.US,D,20220330,000000,30,31.28,29.28,30.08,78621.75,0
+SMSI.US,D,20220331,000000,30.4,31.2,29.68,30.16,67310.5,0
+SMSI.US,D,20220401,000000,31.04,31.52,29.68,29.84,40907,0
+SMSI.US,D,20220404,000000,30,31.68,30,31.68,44049.5,0
+SMSI.US,D,20220405,000000,31.68,33.432,31.68,32.48,70093.25,0
+SMSI.US,D,20220406,000000,32,32,30.32,30.96,75718.875,0
+SMSI.US,D,20220407,000000,31.36,31.36,29.6,30,51674.375,0
+SMSI.US,D,20220408,000000,29.84,30.6,28.88,29.28,35281.375,0
+SMSI.US,D,20220411,000000,28.88,29.4,27.9432,29.12,56396.375,0
+SMSI.US,D,20220412,000000,29.52,30.072,28.08,28.48,44239,0
+SMSI.US,D,20220413,000000,28.88,30.88,28,30.72,72162.625,0
+SMSI.US,D,20220414,000000,30.56,30.8,28.88,29.12,61865.25,0
+SMSI.US,D,20220418,000000,29.2,29.88,27.4408,27.84,56677.5,0
+SMSI.US,D,20220419,000000,27.84,28.8,27.2,28.16,30360.25,0
+SMSI.US,D,20220420,000000,28.24,28.8,27.2,27.28,27169.75,0
+SMSI.US,D,20220421,000000,27.52,27.92,26.2,26.48,47084.625,0
+SMSI.US,D,20220422,000000,26.24,26.76,25.12,25.44,61081.375,0
+SMSI.US,D,20220425,000000,25.28,26.32,25.2,26.08,56368.125,0
+SMSI.US,D,20220426,000000,26,26.24,24.4,24.56,58044.25,0
+SMSI.US,D,20220427,000000,24.8,24.8,24,24.08,64210.625,0
+SMSI.US,D,20220428,000000,24.8,25.28,24.08,24.88,42802.375,0
+SMSI.US,D,20220429,000000,24.96,25.8,24.56,24.64,37793.25,0
+SMSI.US,D,20220502,000000,24.88,25.44,24.48,25.36,46961.875,0
+SMSI.US,D,20220503,000000,25.12,25.2008,24.4,24.56,76986.5,0
+SMSI.US,D,20220504,000000,24.48,25.68,23.8,25.52,72168.25,0
+SMSI.US,D,20220505,000000,24.4,24.48,22.48,22.64,108239.875,0
+SMSI.US,D,20220506,000000,22.72,23.04,21.68,22.08,53117.625,0
+SMSI.US,D,20220509,000000,21.84,22,20.48,20.88,92253.75,0
+SMSI.US,D,20220510,000000,21.04,21.76,20.8,21.12,71074,0
+SMSI.US,D,20220511,000000,21.2,21.92,19.92,20.16,73630.25,0
+SMSI.US,D,20220512,000000,19.92,21.04,19.6,20.48,54725.625,0
+SMSI.US,D,20220513,000000,21.04,21.52,20.48,20.64,69736.5,0
+SMSI.US,D,20220516,000000,20.8,20.8,19.68,19.92,66811.875,0
+SMSI.US,D,20220517,000000,20.24,20.6,19.76,20.48,44975.5,0
+SMSI.US,D,20220518,000000,21.28,21.56,20,20.24,48676.625,0
+SMSI.US,D,20220519,000000,20,20.88,20,20.4,52372.25,0
+SMSI.US,D,20220520,000000,20.72,20.96,19.68,20.24,33745.625,0
+SMSI.US,D,20220523,000000,20.72,20.72,19.76,20.24,26092.125,0
+SMSI.US,D,20220524,000000,20.08,20.24,19.2,19.84,50743.75,0
+SMSI.US,D,20220525,000000,19.6,20.28,19.6,20.08,19009.875,0
+SMSI.US,D,20220526,000000,20,20.56,19.8,20.4,29699,0
+SMSI.US,D,20220527,000000,20.56,21.36,20.56,21.2,40182.25,0
+SMSI.US,D,20220531,000000,21.36,22,20.64,21.04,28601.875,0
+SMSI.US,D,20220601,000000,21.04,21.52,20.48,20.56,28662.875,0
+SMSI.US,D,20220602,000000,20.48,21.52,20.48,21.44,27111.375,0
+SMSI.US,D,20220603,000000,21.28,21.48,20.84,21.2,20305.875,0
+SMSI.US,D,20220606,000000,21.28,21.68,20.88,21.2,35602.25,0
+SMSI.US,D,20220607,000000,21.04,23.36,20.88,23.12,73577.375,0
+SMSI.US,D,20220608,000000,23.12,23.48,22.32,22.64,38422.125,0
+SMSI.US,D,20220609,000000,22.64,23.76,22.16,22.96,43669.375,0
+SMSI.US,D,20220610,000000,22.56,22.72,21.44,21.92,29085.25,0
+SMSI.US,D,20220613,000000,21.36,21.44,20.08,20.48,61051.625,0
+SMSI.US,D,20220614,000000,20.56,21.4,19.48,19.76,38818.875,0
+SMSI.US,D,20220615,000000,20,20.64,19.64,20.24,51000.625,0
+SMSI.US,D,20220616,000000,19.92,20.472,19.24,19.36,55487.125,0
+SMSI.US,D,20220617,000000,19.36,20,18.8,19.04,72711,0
+SMSI.US,D,20220621,000000,19.36,19.44,18.64,18.72,58499.75,0
+SMSI.US,D,20220622,000000,18.4,19.72,18.4,19.04,63314.5,0
+SMSI.US,D,20220623,000000,19.2,20.64,19.04,20.64,46817.5,0
+SMSI.US,D,20220624,000000,20.8,22,20.52,21.44,745763.25,0
+SMSI.US,D,20220627,000000,21.6,21.88,20.16,20.32,40002.75,0
+SMSI.US,D,20220628,000000,20.4,20.56,19.68,19.68,39012.125,0
+SMSI.US,D,20220629,000000,19.6,19.92,18.96,19.28,44010.5,0
+SMSI.US,D,20220630,000000,19.2,19.92,19.04,19.76,24622.75,0
+SMSI.US,D,20220701,000000,19.76,20,19.04,19.12,27206.875,0
+SMSI.US,D,20220705,000000,19.12,19.6,18.68,19.44,56220.5,0
+SMSI.US,D,20220706,000000,19.68,20.4,19.2,20,60654,0
+SMSI.US,D,20220707,000000,20.08,20.88,20.08,20.64,20513.375,0
+SMSI.US,D,20220708,000000,20.56,21.36,20.48,21.36,15501.875,0
+SMSI.US,D,20220711,000000,21.2,21.52,20.08,20.16,21988.75,0
+SMSI.US,D,20220712,000000,20.16,20.94,19.36,19.44,16528.625,0
+SMSI.US,D,20220713,000000,19.44,19.68,19.04,19.52,15580.875,0
+SMSI.US,D,20220714,000000,19.44,20,18.96,19.76,17022.375,0
+SMSI.US,D,20220715,000000,19.76,20.08,19.36,19.84,17355.625,0
+SMSI.US,D,20220718,000000,20.16,21.2,20,20.08,26905.375,0
+SMSI.US,D,20220719,000000,20.4,21.28,20.4,21.12,19575.25,0
+SMSI.US,D,20220720,000000,21.2,22.56,21.2,22.08,28306.625,0
+SMSI.US,D,20220721,000000,22,22,21.44,21.84,16921.5,0
+SMSI.US,D,20220722,000000,21.92,21.92,21,21.36,18438.875,0
+SMSI.US,D,20220725,000000,21.36,21.36,20.304,20.32,29952.375,0
+SMSI.US,D,20220726,000000,20.32,20.32,19.8,20.08,16559,0
+SMSI.US,D,20220727,000000,20.32,21.484,20.32,21.28,32008.125,0
+SMSI.US,D,20220728,000000,21.2,21.52,20.56,20.88,11567.875,0
+SMSI.US,D,20220729,000000,21.12,21.56,20.68,21.52,13668.125,0
+SMSI.US,D,20220801,000000,21.28,22.4,21.12,21.84,27010.625,0
+SMSI.US,D,20220802,000000,21.76,21.84,21.2,21.28,17717.25,0
+SMSI.US,D,20220803,000000,21.44,23.56,21.44,23.12,31933.75,0
+SMSI.US,D,20220804,000000,22.88,24.4,22.8,23.52,33205.125,0
+SMSI.US,D,20220805,000000,23.2,23.6,22.64,23.2,15339.5,0
+SMSI.US,D,20220808,000000,23.44,24.72,23.44,24.56,46659,0
+SMSI.US,D,20220809,000000,24.64,24.8,23.52,23.6,27707.625,0
+SMSI.US,D,20220810,000000,23.92,24.92,23.84,24.88,30206.125,0
+SMSI.US,D,20220811,000000,24.88,25.2,24.32,24.32,47064.625,0
+SMSI.US,D,20220812,000000,19.04,20.16,18,18.72,325876.75,0
+SMSI.US,D,20220815,000000,19.28,20,18.4,18.72,94804.625,0
+SMSI.US,D,20220816,000000,18.8,19.2,18.64,18.8,61943.375,0
+SMSI.US,D,20220817,000000,18.8,19.04,18.64,18.88,48170.625,0
+SMSI.US,D,20220818,000000,18.96,19.2,18.4,18.48,34938,0
+SMSI.US,D,20220819,000000,18.88,18.88,17.76,18.08,58867.75,0
+SMSI.US,D,20220822,000000,17.84,18.24,16.84,17.12,84903.375,0
+SMSI.US,D,20220823,000000,17.76,18.4,17.36,18.32,70360.375,0
+SMSI.US,D,20220824,000000,18.24,19.52,18.0808,19.12,38624.125,0
+SMSI.US,D,20220825,000000,19.28,19.96,18.88,19.76,28406.375,0
+SMSI.US,D,20220826,000000,20,20.24,18.8,18.8,17128.125,0
+SMSI.US,D,20220829,000000,18.8,19.264,18.24,18.4,19239.25,0
+SMSI.US,D,20220830,000000,18.64,18.88,18.4,18.48,15412.875,0
+SMSI.US,D,20220831,000000,18.56,19.76,18.48,19.44,37231.5,0
+SMSI.US,D,20220901,000000,18.8,19.36,18.32,18.8,22939,0
+SMSI.US,D,20220902,000000,19.04,19.04,18.48,18.8,18305.75,0
+SMSI.US,D,20220906,000000,18.8,18.8,18.1592,18.64,18843.25,0
+SMSI.US,D,20220907,000000,18.56,19.16,18.56,19.04,9841.5,0
+SMSI.US,D,20220908,000000,18.72,19.44,18.64,19.28,16244.375,0
+SMSI.US,D,20220909,000000,19.52,20.96,19.44,20.56,53913.875,0
+SMSI.US,D,20220912,000000,20.48,20.72,19.84,20.56,32756.75,0
+SMSI.US,D,20220913,000000,20.56,20.92,19.84,20.4,44032.75,0
+SMSI.US,D,20220914,000000,20.4,20.84,20.4,20.64,30801.375,0
+SMSI.US,D,20220915,000000,21.04,22.48,20.72,21.92,84946.125,0
+SMSI.US,D,20220916,000000,21.68,22.24,21.08,21.68,49590,0
+SMSI.US,D,20220919,000000,21.68,21.984,20.96,21.52,25280.25,0
+SMSI.US,D,20220920,000000,21.36,21.76,21.08,21.52,16337.375,0
+SMSI.US,D,20220921,000000,21.12,21.92,21.08,21.28,22460.625,0
+SMSI.US,D,20220922,000000,21.2,21.2,19.9784,20.16,18261.75,0
+SMSI.US,D,20220923,000000,20,20.16,19.56,19.76,30020.75,0
+SMSI.US,D,20220926,000000,19.68,20.4,18.92,19.04,16842.125,0
+SMSI.US,D,20220927,000000,19.2,19.28,18.64,18.72,20189.75,0
+SMSI.US,D,20220928,000000,18.8,19.32,18.52,19.04,18375.25,0
+SMSI.US,D,20220929,000000,18.88,19.2,18.24,18.4,14489.125,0
+SMSI.US,D,20220930,000000,18.4,19.12,18.08,18.08,31931.375,0
+SMSI.US,D,20221003,000000,18.08,18.48,17.772,18.08,16608.25,0
+SMSI.US,D,20221004,000000,18.72,19.68,18.08,19.28,50204.875,0
+SMSI.US,D,20221005,000000,19.04,19.2,18.48,18.8,10396.5,0
+SMSI.US,D,20221006,000000,18.72,19.4,18.72,19.04,13580.625,0
+SMSI.US,D,20221007,000000,18.96,18.96,18.24,18.64,17782.625,0
+SMSI.US,D,20221010,000000,18.64,18.64,18.12,18.24,12347.75,0
+SMSI.US,D,20221011,000000,18.32,18.48,17.68,17.84,20184.25,0
+SMSI.US,D,20221012,000000,17.84,18.36,17.64,18.16,18334,0
+SMSI.US,D,20221013,000000,17.76,18.24,17.28,17.68,22263.125,0
+SMSI.US,D,20221014,000000,17.84,18,16.88,16.88,25038.125,0
+SMSI.US,D,20221017,000000,16.88,17.472,16.8,16.8,20699,0
+SMSI.US,D,20221018,000000,17.44,17.5528,16.96,16.96,13034.625,0
+SMSI.US,D,20221019,000000,16.96,17.7592,15.88,16.24,131405.375,0
+SMSI.US,D,20221020,000000,16.24,17.0848,16,16.24,37259.125,0
+SMSI.US,D,20221021,000000,16.24,16.6032,15.72,16.32,49325.25,0
+SMSI.US,D,20221024,000000,16.56,16.88,16,16.4,57219.625,0
+SMSI.US,D,20221025,000000,16.48,18.4,16.4,17.76,28145,0
+SMSI.US,D,20221026,000000,17.68,18.56,17.68,17.84,10937.75,0
+SMSI.US,D,20221027,000000,18.16,18.24,17.68,17.84,13428.125,0
+SMSI.US,D,20221028,000000,17.76,18.24,17.56,18.16,16203.875,0
+SMSI.US,D,20221031,000000,18.16,18.32,17.84,18.08,10078,0
+SMSI.US,D,20221101,000000,18.32,19.52,18.24,19.12,19378.625,0
+SMSI.US,D,20221102,000000,19.2,19.256,17.36,17.92,35015,0
+SMSI.US,D,20221103,000000,18.16,18.32,17.68,18.08,5951.875,0
+SMSI.US,D,20221104,000000,18.16,18.16,17.48,18.08,10702.25,0
+SMSI.US,D,20221107,000000,18,18.64,17.92,18.08,16201.625,0
+SMSI.US,D,20221108,000000,18,18.32,17.6,17.68,18133.5,0
+SMSI.US,D,20221109,000000,17.68,17.76,16.4,16.56,45261.5,0
+SMSI.US,D,20221110,000000,16,17.28,15.12,17.28,111076.75,0
+SMSI.US,D,20221111,000000,17.28,18.28,17.28,17.8,26398.75,0
+SMSI.US,D,20221114,000000,18,18.608,17.8,18.16,18748.25,0
+SMSI.US,D,20221115,000000,18.4,19.68,18.4,18.96,44976,0
+SMSI.US,D,20221116,000000,18.8,19.12,18.56,19.08,19972.25,0
+SMSI.US,D,20221117,000000,18.64,18.8,18,18.64,23454.625,0
+SMSI.US,D,20221118,000000,18.72,18.88,18.04,18.32,16191.625,0
+SMSI.US,D,20221121,000000,18.08,18.16,17.84,17.92,22337.5,0
+SMSI.US,D,20221122,000000,17.84,17.84,17.1208,17.28,17704.625,0
+SMSI.US,D,20221123,000000,17.44,17.68,17.28,17.6,12144.625,0
+SMSI.US,D,20221125,000000,17.6,17.6,17.28,17.36,6321.375,0
+SMSI.US,D,20221128,000000,17.12,17.44,16.48,16.48,18259.5,0
+SMSI.US,D,20221129,000000,17.68,17.68,16.8,17.28,42029.875,0
+SMSI.US,D,20221130,000000,17.2,18,17.04,18,17338.625,0
+SMSI.US,D,20221201,000000,17.92,18.4,17.88,18.16,17231.875,0
+SMSI.US,D,20221202,000000,18.16,18.56,17.68,18.4,14945.375,0
+SMSI.US,D,20221205,000000,18.32,18.32,17.44,17.6,8404.5,0
+SMSI.US,D,20221206,000000,17.52,17.52,16.88,17.04,13248.25,0
+SMSI.US,D,20221207,000000,17.12,17.12,16.64,16.8,15343.125,0
+SMSI.US,D,20221208,000000,16.72,17.36,16.48,17.04,11444.625,0
+SMSI.US,D,20221209,000000,17.12,17.44,16.64,17.2,11053.5,0
+SMSI.US,D,20221212,000000,17.12,17.28,16.92,16.96,16094.875,0
+SMSI.US,D,20221213,000000,17.36,17.84,16.48,16.48,21739.75,0
+SMSI.US,D,20221214,000000,16.56,16.96,16.16,16.32,21247.5,0
+SMSI.US,D,20221215,000000,16.24,16.548,15.6,16.24,32416.625,0
+SMSI.US,D,20221216,000000,16.32,16.48,16.08,16.4,18933.375,0
+SMSI.US,D,20221219,000000,16.48,16.48,15.52,16.16,32113.125,0
+SMSI.US,D,20221220,000000,16.32,16.72,16,16.32,27437,0
+SMSI.US,D,20221221,000000,16.24,17.04,16.24,16.64,30872.5,0
+SMSI.US,D,20221222,000000,16.56,16.56,16.16,16.24,22761.125,0
+SMSI.US,D,20221223,000000,16.24,16.48,16.24,16.48,18039.625,0
+SMSI.US,D,20221227,000000,16.56,16.72,16.32,16.32,23184.25,0
+SMSI.US,D,20221228,000000,16.32,16.64,16.24,16.24,16970,0
+SMSI.US,D,20221229,000000,16.24,17.12,16.24,16.8,26343.375,0
+SMSI.US,D,20221230,000000,16.56,17.04,16.4,16.8,41998.375,0
+SMSI.US,D,20230103,000000,17.04,18.24,17.04,17.92,56006.375,0
+SMSI.US,D,20230104,000000,18,19.52,17.92,19.28,37965.25,0
+SMSI.US,D,20230105,000000,19.28,19.28,18.24,19.28,18953.5,0
+SMSI.US,D,20230106,000000,18.56,19.28,18.56,18.88,12205.125,0
+SMSI.US,D,20230109,000000,19.04,20.08,18.792,19.68,24981.375,0
+SMSI.US,D,20230110,000000,19.44,20.2408,19.2584,20.16,27876.5,0
+SMSI.US,D,20230111,000000,20,20.84,19.84,20.8,27831.875,0
+SMSI.US,D,20230112,000000,20.8,21.68,20.32,21.36,44082.25,0
+SMSI.US,D,20230113,000000,21.36,23.4,21.04,23.04,40884.5,0
+SMSI.US,D,20230117,000000,23.2,25.96,22.96,24.72,75133.625,0
+SMSI.US,D,20230118,000000,24.64,25.52,23.6,23.92,35704.5,0
+SMSI.US,D,20230119,000000,23.52,24.32,22.36,22.72,32725.875,0
+SMSI.US,D,20230120,000000,22.8,23.84,22.4,23.76,17790,0
+SMSI.US,D,20230123,000000,24,24.12,23.44,23.76,23408.125,0
+SMSI.US,D,20230124,000000,23.76,24.08,23.6,23.76,11748,0
+SMSI.US,D,20230125,000000,23.76,25.12,23,24.48,22015.125,0
+SMSI.US,D,20230126,000000,24.56,24.8,24.1608,24.64,18680.25,0
+SMSI.US,D,20230127,000000,24.32,25.12,24.32,24.8,16089.25,0
+SMSI.US,D,20230130,000000,24.56,25.36,24.16,24.72,14204.375,0
+SMSI.US,D,20230131,000000,24.8,26.28,24.8,26,26744,0
+SMSI.US,D,20230201,000000,25.84,26.72,25.2,26.48,26098.625,0
+SMSI.US,D,20230202,000000,26.64,27.76,26.48,27.2,19081.5,0
+SMSI.US,D,20230203,000000,26.96,27.7512,26.16,26.4,21232.5,0
+SMSI.US,D,20230206,000000,26.4,26.6,25.72,26,20129.5,0
+SMSI.US,D,20230207,000000,25.92,26.28,25.08,26,28263.125,0
+SMSI.US,D,20230208,000000,26,26.4,25.32,25.76,16731.125,0
+SMSI.US,D,20230209,000000,26.48,26.48,24.72,24.96,20112.625,0
+SMSI.US,D,20230210,000000,24.8,25.12,24.32,24.64,10178.125,0
+SMSI.US,D,20230213,000000,24.56,25.6,24.32,25.52,12455.375,0
+SMSI.US,D,20230214,000000,25.36,26.16,25.12,25.52,10683.625,0
+SMSI.US,D,20230215,000000,25.6,26.88,25.6,26.64,14630.625,0
+SMSI.US,D,20230216,000000,26.24,26.56,25.84,26.08,14395.875,0
+SMSI.US,D,20230217,000000,25.92,26,23.2,24.08,59699.25,0
+SMSI.US,D,20230221,000000,23.92,24.32,23.04,23.28,20612.875,0
+SMSI.US,D,20230222,000000,23.28,23.52,22.64,23.04,13540.875,0
+SMSI.US,D,20230223,000000,23.28,23.28,22,22.48,14456.25,0
+SMSI.US,D,20230224,000000,21.84,22,19.36,20,87122,0
+SMSI.US,D,20230227,000000,16.24,16.64,10.48,12.72,698214.125,0
+SMSI.US,D,20230228,000000,12.48,13.04,10.8,11.2,191081.125,0
+SMSI.US,D,20230301,000000,11.2,11.76,10.8,10.84,97722.25,0
+SMSI.US,D,20230302,000000,10.96,11.2,10.48,11.04,63348.125,0
+SMSI.US,D,20230303,000000,11.36,12,11.12,11.52,44902.625,0
+SMSI.US,D,20230306,000000,11.52,11.68,11.2,11.36,31970.125,0
+SMSI.US,D,20230307,000000,11.6,12.08,11.12,11.2,100010.375,0
+SMSI.US,D,20230308,000000,11.2,11.28,10.72,10.8,53743.875,0
+SMSI.US,D,20230309,000000,10.88,11.36,10.72,10.72,56028.125,0
+SMSI.US,D,20230310,000000,11.12,11.2,9.52,9.6,145226.25,0
+SMSI.US,D,20230313,000000,9.76,9.76,9.16,9.36,52332.625,0
+SMSI.US,D,20230314,000000,9.68,10.0664,9.12,9.12,69085.125,0
+SMSI.US,D,20230315,000000,8.96,9.12,8.32,8.32,87416.875,0
+SMSI.US,D,20230316,000000,8.64,8.88,8.4,8.64,41008.75,0
+SMSI.US,D,20230317,000000,8.88,8.88,8.08,8.24,48236.5,0
+SMSI.US,D,20230320,000000,8.4,8.72,7.6208,8.56,79990.125,0
+SMSI.US,D,20230321,000000,8.72,9.52,8.72,9.28,54104.125,0
+SMSI.US,D,20230322,000000,9.28,9.28,8.52,8.64,37133.125,0
+SMSI.US,D,20230323,000000,8.8,9.04,8.16,8.24,43761.375,0
+SMSI.US,D,20230324,000000,8.24,8.4,7.9288,8.4,39110.125,0
+SMSI.US,D,20230327,000000,8.32,8.36,7.8552,8.08,46375.25,0
+SMSI.US,D,20230328,000000,8,8.08,7.84,8,54576.625,0
+SMSI.US,D,20230329,000000,8.16,8.8,8.08,8.56,72174.375,0
+SMSI.US,D,20230330,000000,8.64,8.84,8.48,8.64,32234.625,0
+SMSI.US,D,20230331,000000,8.48,9.36,8.48,9.28,58801.625,0
+SMSI.US,D,20230403,000000,9.44,9.76,9.16,9.68,44662.625,0
+SMSI.US,D,20230404,000000,10,10,9.36,9.6,33431.625,0
+SMSI.US,D,20230405,000000,9.6,9.608,8.6,8.8,36118.125,0
+SMSI.US,D,20230406,000000,8.72,8.88,8.48,8.72,23450.875,0
+SMSI.US,D,20230410,000000,8.56,8.8,8.48,8.8,29263.625,0
+SMSI.US,D,20230411,000000,8.8,9.44,8.48,9.2,32511.75,0
+SMSI.US,D,20230412,000000,9.04,9.3592,8.8,9.04,21822.375,0
+SMSI.US,D,20230413,000000,8.96,10.32,8.8,9.68,87513.75,0
+SMSI.US,D,20230414,000000,10,10,9.04,9.68,53572.375,0
+SMSI.US,D,20230417,000000,9.84,10.3088,9.36,10.24,46742.875,0
+SMSI.US,D,20230418,000000,10.32,10.4,9.92,10.16,26681.5,0
+SMSI.US,D,20230419,000000,10,10.1976,9.84,10.08,24261.875,0
+SMSI.US,D,20230420,000000,9.9208,10.08,9.44,9.6,22057.75,0
+SMSI.US,D,20230421,000000,9.6,9.88,9.04,9.6,44001.25,0
+SMSI.US,D,20230424,000000,9.44,9.84,9.12,9.12,27110.5,0
+SMSI.US,D,20230425,000000,9.12,9.44,8.8,8.88,28298.875,0
+SMSI.US,D,20230426,000000,8.96,9.1888,8.56,8.88,33952.75,0
+SMSI.US,D,20230427,000000,9.12,9.4,8.64,9.12,45270.375,0
+SMSI.US,D,20230428,000000,9.12,9.44,8.88,9.28,27572.25,0
+SMSI.US,D,20230501,000000,9.36,9.9992,9.28,9.76,27225.25,0
+SMSI.US,D,20230502,000000,9.76,10.08,9.28,9.36,39568.5,0
+SMSI.US,D,20230503,000000,9.36,9.68,9.28,9.36,16870.375,0
+SMSI.US,D,20230504,000000,9.28,9.44,8.96,9.28,28892.875,0
+SMSI.US,D,20230505,000000,9.36,9.92,9.2,9.92,33086.5,0
+SMSI.US,D,20230508,000000,10,10.64,9.84,10.4,43665,0
+SMSI.US,D,20230509,000000,10.4,11.44,10.32,10.72,74256.75,0
+SMSI.US,D,20230510,000000,11.04,11.1184,10.64,10.72,41443.375,0
+SMSI.US,D,20230511,000000,10.64,10.64,9.92,10,41615,0
+SMSI.US,D,20230512,000000,10,10,8.96,9.28,54291.5,0
+SMSI.US,D,20230515,000000,9.76,9.92,9.52,9.68,25553.375,0
+SMSI.US,D,20230516,000000,9.68,10.0792,9.36,9.92,48566.375,0
+SMSI.US,D,20230517,000000,9.6,10.08,9.6,10.08,40523.625,0
+SMSI.US,D,20230518,000000,10.08,10.24,9.76,10,20769,0
+SMSI.US,D,20230519,000000,9.92,10.32,9.84,10.16,24582.25,0
+SMSI.US,D,20230522,000000,10.08,10.12,9.6,10,24478.125,0
+SMSI.US,D,20230523,000000,9.92,10.0792,9.76,9.92,18575.125,0
+SMSI.US,D,20230524,000000,9.92,10,9.6,9.84,24768,0
+SMSI.US,D,20230525,000000,9.84,9.84,9.28,9.52,53978.75,0
+SMSI.US,D,20230526,000000,9.44,9.84,9.44,9.52,17223.375,0
+SMSI.US,D,20230530,000000,9.52,9.84,9.36,9.76,15064.25,0
+SMSI.US,D,20230531,000000,9.68,9.84,9.36,9.68,22588.375,0
+SMSI.US,D,20230601,000000,9.6,9.68,9.04,9.52,33684.375,0
+SMSI.US,D,20230602,000000,9.36,9.8616,9.28,9.72,32620.375,0
+SMSI.US,D,20230605,000000,9.76,10.28,9.52,10.08,33414.75,0
+SMSI.US,D,20230606,000000,10.08,10.56,9.96,10.24,32120.125,0
+SMSI.US,D,20230607,000000,10.32,10.52,9.76,10,35102.5,0
+SMSI.US,D,20230608,000000,10,10,9.36,9.64,41310.375,0
+SMSI.US,D,20230609,000000,9.68,9.68,9.36,9.44,22194.75,0
+SMSI.US,D,20230612,000000,9.36,9.6,9.04,9.2,27749.625,0
+SMSI.US,D,20230613,000000,9.36,9.5944,9.12,9.28,21914.125,0
+SMSI.US,D,20230614,000000,9.52,9.6,8.8,8.88,51209.5,0
+SMSI.US,D,20230615,000000,9.04,9.6,8.8,8.96,51435.875,0
+SMSI.US,D,20230616,000000,9.2,9.4,9,9.28,27851.625,0
+SMSI.US,D,20230620,000000,9.44,9.5248,9.04,9.36,30651,0
+SMSI.US,D,20230621,000000,9.44,9.44,8.96,8.96,26788.125,0
+SMSI.US,D,20230622,000000,9.2,9.2,8.88,9.2,24675.625,0
+SMSI.US,D,20230623,000000,8.8,9.12,8.8,8.88,34997.875,0
+SMSI.US,D,20230626,000000,8.92,9.04,8.64,8.64,38660.5,0
+SMSI.US,D,20230627,000000,8.72,8.84,8.64,8.64,22799.125,0
+SMSI.US,D,20230628,000000,8.72,9.04,8.4,8.48,51377.75,0
+SMSI.US,D,20230629,000000,8.56,8.76,8.48,8.56,22336.625,0
+SMSI.US,D,20230630,000000,8.48,9.196,8.48,8.88,34229.5,0
+SMSI.US,D,20230703,000000,8.8,9.04,8.56,8.88,31815.625,0
+SMSI.US,D,20230705,000000,8.96,9.12,8.72,8.8,30453.375,0
+SMSI.US,D,20230706,000000,8.8,9.12,8.64,8.96,29234.25,0
+SMSI.US,D,20230707,000000,8.88,9.12,8.72,9.12,19624.375,0
+SMSI.US,D,20230710,000000,8.96,9.44,8.96,9.32,25211.25,0
+SMSI.US,D,20230711,000000,9.2,9.44,8.96,9.04,21510.875,0
+SMSI.US,D,20230712,000000,9.12,9.2024,8.8,9.04,26464,0
+SMSI.US,D,20230713,000000,9.12,9.68,9.04,9.6,28664,0
+SMSI.US,D,20230714,000000,9.6,9.72,9.04,9.12,30332.25,0
+SMSI.US,D,20230717,000000,9.12,9.84,8.96,9.76,61086,0
+SMSI.US,D,20230718,000000,9.68,10.24,9.6,9.92,36557.625,0
+SMSI.US,D,20230719,000000,10.32,10.32,9.68,9.84,24336.625,0
+SMSI.US,D,20230720,000000,9.84,9.84,9.12,9.28,59165.125,0
+SMSI.US,D,20230721,000000,9.52,9.6,9.2,9.6,47346.5,0
+SMSI.US,D,20230724,000000,9.76,9.8352,9.2,9.6,36406.375,0
+SMSI.US,D,20230725,000000,9.52,9.52,9.28,9.28,26848.125,0
+SMSI.US,D,20230726,000000,9.28,9.5936,9.2,9.52,14661.625,0
+SMSI.US,D,20230727,000000,9.6,9.6,9.2,9.28,30037.625,0
+SMSI.US,D,20230728,000000,9.52,9.52,9.04,9.36,32316.625,0
+SMSI.US,D,20230731,000000,9.36,9.44,9.04,9.08,24165.875,0
+SMSI.US,D,20230801,000000,9.12,9.24,8.88,9.12,32721.5,0
+SMSI.US,D,20230802,000000,9.0392,9.12,8.8,9.12,30439.25,0
+SMSI.US,D,20230803,000000,9.04,9.12,8.8,9.04,26320.25,0
+SMSI.US,D,20230804,000000,8.88,9.12,8.72,8.96,24976,0
+SMSI.US,D,20230807,000000,9.12,9.6,8.88,9.28,43107.5,0
+SMSI.US,D,20230808,000000,9.36,9.44,8.9608,9.28,31299.5,0
+SMSI.US,D,20230809,000000,9.52,10,9.36,10,53420.25,0
+SMSI.US,D,20230810,000000,10.16,11.76,9.84,11.36,153475.25,0
+SMSI.US,D,20230811,000000,11.68,13.68,11.44,13.36,157728.5,0
+SMSI.US,D,20230814,000000,13.12,14.16,11.36,13.92,152435.875,0
+SMSI.US,D,20230815,000000,13.44,13.7528,12.48,12.88,58851.625,0
+SMSI.US,D,20230816,000000,12.88,13.1568,11.52,12,84015.875,0
+SMSI.US,D,20230817,000000,11.84,12.24,11.4408,11.92,21303.375,0
+SMSI.US,D,20230818,000000,11.36,11.84,11.12,11.6,56065.875,0
+SMSI.US,D,20230821,000000,11.84,12.72,11.68,12.48,35208.5,0
+SMSI.US,D,20230822,000000,13.04,13.36,11.92,12.08,21196.875,0
+SMSI.US,D,20230823,000000,11.92,12.44,11.68,11.92,46593.125,0
+SMSI.US,D,20230824,000000,12.16,12.16,10.8784,11.04,65998.125,0
+SMSI.US,D,20230825,000000,11.04,11.12,10.56,10.72,54506.5,0
+SMSI.US,D,20230828,000000,11.04,12.24,10.72,12,78856.875,0
+SMSI.US,D,20230829,000000,11.92,13.28,11.44,13.12,59995.75,0
+SMSI.US,D,20230830,000000,13.36,14.96,12.8,13.92,152800.75,0
+SMSI.US,D,20230831,000000,14.32,14.4,13.36,13.68,43207.625,0
+SMSI.US,D,20230901,000000,14,14,12.88,12.96,33778.125,0
+SMSI.US,D,20230905,000000,12.88,12.88,11.84,12.64,58360.125,0
+SMSI.US,D,20230906,000000,12.48,12.8,11.84,12.52,51095,0
+SMSI.US,D,20230907,000000,12.4,12.7072,11.68,12.4,38160.75,0
+SMSI.US,D,20230908,000000,12.64,12.72,11.68,11.88,33446.5,0
+SMSI.US,D,20230911,000000,11.92,11.92,10.64,10.92,80825.375,0
+SMSI.US,D,20230912,000000,11.2,11.2,10.4,10.72,40774.5,0
+SMSI.US,D,20230913,000000,10.96,10.96,9.76,10.56,104161.25,0
+SMSI.US,D,20230914,000000,10.56,11.04,10.32,10.8,35695.125,0
+SMSI.US,D,20230915,000000,10.64,10.8176,10.4,10.48,27120.375,0
+SMSI.US,D,20230918,000000,10.56,10.56,10.08,10.08,34956.5,0
+SMSI.US,D,20230919,000000,10.24,10.24,9.92,10.16,31102.25,0
+SMSI.US,D,20230920,000000,10.24,10.72,10.08,10.08,27479.375,0
+SMSI.US,D,20230921,000000,10,10,9.6,9.84,29561.75,0
+SMSI.US,D,20230922,000000,10.08,10.08,9.28,9.44,33172.5,0
+SMSI.US,D,20230925,000000,9.36,9.4312,8.88,9.04,40673.5,0
+SMSI.US,D,20230926,000000,9.2,9.4,8.88,9.04,33337.75,0
+SMSI.US,D,20230927,000000,9.04,9.44,8.64,9.04,37973.125,0
+SMSI.US,D,20230928,000000,8.72,9.16,8.48,8.96,43274.75,0
+SMSI.US,D,20230929,000000,9.6,9.76,8.96,9.68,85660.5,0
+SMSI.US,D,20231002,000000,9.52,9.92,9.2,9.52,53411.375,0
+SMSI.US,D,20231003,000000,9.52,9.84,9.36,9.52,36432.875,0
+SMSI.US,D,20231004,000000,9.52,9.96,9.28,9.68,24527.625,0
+SMSI.US,D,20231005,000000,9.84,9.84,9.52,9.68,20287.625,0
+SMSI.US,D,20231006,000000,9.52,10.48,9.52,10.16,40286.625,0
+SMSI.US,D,20231009,000000,9.68,10.16,9.68,9.92,22282.875,0
+SMSI.US,D,20231010,000000,9.92,10.64,9.92,10.24,25407.875,0
+SMSI.US,D,20231011,000000,10.08,10.24,9.44,9.52,28234.625,0
+SMSI.US,D,20231012,000000,9.52,9.52,8.88,9.04,27527.375,0
+SMSI.US,D,20231013,000000,9.12,9.36,8.8,8.8,25406,0
+SMSI.US,D,20231016,000000,8.96,9.68,8.96,9.28,37410.75,0
+SMSI.US,D,20231017,000000,9.24,9.76,9.2,9.52,21254.75,0
+SMSI.US,D,20231018,000000,9.6,9.6,9.12,9.2,13625.375,0
+SMSI.US,D,20231019,000000,9.52,9.52,8.72,8.84,33812.5,0
+SMSI.US,D,20231020,000000,8.96,8.96,8.48,8.56,23825.875,0
+SMSI.US,D,20231023,000000,8.64,8.64,8.16,8.24,38796.125,0
+SMSI.US,D,20231024,000000,8.24,8.56,8.16,8.4,18965.75,0
+SMSI.US,D,20231025,000000,8.32,8.4,7.9264,8.24,30149.625,0
+SMSI.US,D,20231026,000000,8.16,8.4,7.92,8.32,29873.5,0
+SMSI.US,D,20231027,000000,8.4,8.56,8.16,8.48,29883.625,0
+SMSI.US,D,20231030,000000,8.56,8.96,8.4,8.72,22177.875,0
+SMSI.US,D,20231031,000000,8.8,8.96,8.32,8.48,24845.125,0
+SMSI.US,D,20231101,000000,8.48,8.56,8,8.24,28049.375,0
+SMSI.US,D,20231102,000000,8.24,8.88,8.24,8.64,30522.25,0
+SMSI.US,D,20231103,000000,9.04,9.16,8.72,8.84,28614.625,0
+SMSI.US,D,20231106,000000,8.88,8.96,8.48,8.64,29226.875,0
+SMSI.US,D,20231107,000000,8.56,8.64,8.32,8.32,16980.375,0
+SMSI.US,D,20231108,000000,8.24,8.56,8.08,8.48,59037.875,0
+SMSI.US,D,20231109,000000,8,8,5.6624,6,273834.875,0
+SMSI.US,D,20231110,000000,6.4152,7.196,6.132,6.9688,129373.375,0
+SMSI.US,D,20231113,000000,6.9496,7.36,6.412,6.48,48285,0
+SMSI.US,D,20231114,000000,6.7344,6.96,6.48,6.552,40942.375,0
+SMSI.US,D,20231115,000000,6.824,6.88,6.1864,6.464,31845.5,0
+SMSI.US,D,20231116,000000,6.5504,6.5504,6.16,6.2392,33439.375,0
+SMSI.US,D,20231117,000000,6.16,6.2912,5.6,5.748,79785.375,0
+SMSI.US,D,20231120,000000,5.912,6.16,5.76,6.008,43266.125,0
+SMSI.US,D,20231121,000000,6.092,6.152,5.52,5.72,31538.75,0
+SMSI.US,D,20231122,000000,5.76,5.76,5.4728,5.712,34844.75,0
+SMSI.US,D,20231124,000000,5.68,5.68,5.44,5.6,22412.375,0
+SMSI.US,D,20231127,000000,5.5824,5.6,5.44,5.5408,47347.375,0
+SMSI.US,D,20231128,000000,5.6,5.6,5.2208,5.4512,41203.125,0
+SMSI.US,D,20231129,000000,5.4,5.52,5.2168,5.4392,29676.375,0
+SMSI.US,D,20231130,000000,5.2816,5.496,5.28,5.436,30402,0
+SMSI.US,D,20231201,000000,5.36,5.9992,5.36,5.96,61194.625,0
+SMSI.US,D,20231204,000000,6.1072,6.216,5.6008,5.84,31683.75,0
+SMSI.US,D,20231205,000000,6.4,7.1864,6.088,6.7216,150800.5,0
+SMSI.US,D,20231206,000000,6.64,6.88,6.2368,6.32,47583.5,0
+SMSI.US,D,20231207,000000,6.3664,6.5592,6.08,6.4496,55443.25,0
+SMSI.US,D,20231208,000000,6.5712,6.72,6.024,6.72,44166.5,0
+SMSI.US,D,20231211,000000,6.56,6.56,6.08,6.2352,31090.5,0
+SMSI.US,D,20231212,000000,6.2296,6.2552,5.88,5.88,27746,0
+SMSI.US,D,20231213,000000,5.92,6.1776,5.76,6.032,31478,0
+SMSI.US,D,20231214,000000,6.16,6.776,6.08,6.4696,54796.875,0
+SMSI.US,D,20231215,000000,6.48,6.648,6.04,6.4,47776,0
+SMSI.US,D,20231218,000000,6.32,6.56,6.16,6.232,45186.25,0
+SMSI.US,D,20231219,000000,6.4,6.4664,6.16,6.2328,18870.875,0
+SMSI.US,D,20231220,000000,6.24,6.4016,5.8288,6,37495.125,0
+SMSI.US,D,20231221,000000,6,6.1528,5.76,6.1408,31703.75,0
+SMSI.US,D,20231222,000000,5.9416,6.5592,5.7632,6.4464,63583.125,0
+SMSI.US,D,20231226,000000,6.64,7.16,6.58081,6.928,43242.75,0
+SMSI.US,D,20231227,000000,6.8,7.04,6.56,6.728,33213.375,0
+SMSI.US,D,20231228,000000,6.64,6.96,6.45761,6.56,27701.75,0
+SMSI.US,D,20231229,000000,6.48,6.8,6.4032,6.608,57350.875,0
+SMSI.US,D,20240102,000000,6.72,7.44,6.64,7.04,40020.125,0
+SMSI.US,D,20240103,000000,7.128,7.2008,6.44,6.7608,24405,0
+SMSI.US,D,20240104,000000,6.64,6.96,6.4264,6.864,22899.25,0
+SMSI.US,D,20240105,000000,6.88,6.88,6.4032,6.5576,22081.75,0
+SMSI.US,D,20240108,000000,6.704,6.704,6.2008,6.272,42048.625,0
+SMSI.US,D,20240109,000000,6.32,6.6312,6.24,6.56,20431.75,0
+SMSI.US,D,20240110,000000,6.64,6.8008,6.32,6.448,20008.125,0
+SMSI.US,D,20240111,000000,6.6216,6.72,6.16,6.168,40762.5,0
+SMSI.US,D,20240112,000000,6.2,6.27839,5.7064,6.1928,70661.5,0
+SMSI.US,D,20240116,000000,6.4,6.4,5.96,6.2288,34693.375,0
+SMSI.US,D,20240117,000000,6.1384,6.3856,5.936,6.3856,18320.625,0
+SMSI.US,D,20240118,000000,6.088,6.3016,5.768,6.1296,43366.25,0
+SMSI.US,D,20240119,000000,6.3112,6.3416,5.84,6.1808,24300.875,0
+SMSI.US,D,20240122,000000,6.16,6.3992,5.9248,6.3752,14680.125,0
+SMSI.US,D,20240123,000000,6.56,6.56,6.0056,6.08,21719.625,0
+SMSI.US,D,20240124,000000,6.32,6.3992,6.1408,6.2176,18977.875,0
+SMSI.US,D,20240125,000000,6.3112,6.48,6.216,6.4,14787.5,0
+SMSI.US,D,20240126,000000,6.4824,6.6896,6.4032,6.6896,15469.875,0
+SMSI.US,D,20240129,000000,6.696,6.8784,6.4888,6.72,27176.125,0
+SMSI.US,D,20240130,000000,6.64,7.2896,6.64,7.12,27721.375,0
+SMSI.US,D,20240131,000000,7.44,7.52,6.9048,6.968,36327.375,0
+SMSI.US,D,20240201,000000,7.04,7.4144,6.8128,6.98,23295.625,0
+SMSI.US,D,20240202,000000,7.04,7.152,6.8208,6.8584,11943.25,0
+SMSI.US,D,20240205,000000,6.96,6.9912,6.496,6.756,22728.75,0
+SMSI.US,D,20240206,000000,6.84,6.84,6.3964,6.6544,14780.875,0
+SMSI.US,D,20240207,000000,6.56,6.88,6.4,6.5592,15234.25,0
+SMSI.US,D,20240208,000000,6.688,6.688,6.48,6.512,7529.375,0
+SMSI.US,D,20240209,000000,6.48,6.72,6.096,6.176,27079.375,0
+SMSI.US,D,20240212,000000,6.16,6.4768,6.16,6.184,16092.75,0
+SMSI.US,D,20240213,000000,6.24,6.312,5.76,5.9184,22592.375,0
+SMSI.US,D,20240214,000000,6.176,6.4512,6.0504,6.1672,18167.875,0
+SMSI.US,D,20240215,000000,6.16,6.2744,5.8848,6.12,18219.5,0
+SMSI.US,D,20240216,000000,6.0416,6.8,6,6.4856,43737.5,0
+SMSI.US,D,20240220,000000,6.8,7.0976,6.4,6.4416,28893,0
+SMSI.US,D,20240221,000000,6.4,6.612,6.0808,6.32,19241.625,0
+SMSI.US,D,20240222,000000,6.32,6.8,6.2864,6.5392,77592.625,0
+SMSI.US,D,20240223,000000,4.8656,5.04,3.66,3.8904,604232.75,0
+SMSI.US,D,20240226,000000,3.84,4.1392,3.68,3.9192,176076.625,0
+SMSI.US,D,20240227,000000,3.84,3.912,3.5152,3.5208,91558,0
+SMSI.US,D,20240228,000000,3.5216,3.6,3.376,3.44,71247.125,0
+SMSI.US,D,20240229,000000,3.528,3.576,2.976,3.0464,108151.75,0
+SMSI.US,D,20240301,000000,3.04,3.2952,2.4,3.2008,273174,0
+SMSI.US,D,20240304,000000,3.44,3.4848,3.2,3.312,68315.75,0
+SMSI.US,D,20240305,000000,3.308,3.44,3.008,3.1608,29264.875,0
+SMSI.US,D,20240306,000000,3.1904,3.264,2.968,3.024,20333.125,0
+SMSI.US,D,20240307,000000,3.0776,3.1584,2.96,3.0656,32286.125,0
+SMSI.US,D,20240308,000000,3.024,3.1168,2.9608,2.9736,39963.75,0
+SMSI.US,D,20240311,000000,3.06,3.116,2.7896,2.88,82361.625,0
+SMSI.US,D,20240312,000000,2.88,2.9192,2.7344,2.864,22333.5,0
+SMSI.US,D,20240313,000000,2.8584,2.904,2.7,2.7,38464.125,0
+SMSI.US,D,20240314,000000,2.6944,2.9408,2.68,2.8544,49859.5,0
+SMSI.US,D,20240315,000000,2.8152,2.88,2.7064,2.7184,31603,0
+SMSI.US,D,20240318,000000,2.776,2.84,2.6856,2.6856,42980.625,0
+SMSI.US,D,20240319,000000,2.7088,2.9592,2.6808,2.7704,66480.75,0
+SMSI.US,D,20240320,000000,2.864,2.96,2.68,2.804,56444.625,0
+SMSI.US,D,20240321,000000,2.8,2.96,2.756,2.7776,31599.5,0
+SMSI.US,D,20240322,000000,2.82,3.008,2.82,2.8808,37201.25,0
+SMSI.US,D,20240325,000000,2.9384,3.0088,2.844,2.928,15608.5,0
+SMSI.US,D,20240326,000000,2.936,2.936,2.6664,2.6664,32216.125,0
+SMSI.US,D,20240327,000000,2.72,2.8304,2.6464,2.68,39254.75,0
+SMSI.US,D,20240328,000000,2.7096,2.84,2.652,2.7544,21567.75,0
+SMSI.US,D,20240401,000000,2.76,2.792,2.6488,2.6528,54205.375,0
+SMSI.US,D,20240402,000000,2.72,2.96,2.6504,2.8344,51622.875,0
+SMSI.US,D,20240403,000000,2.8,2.8768,2.704,2.7232,17860.125,0
+SMSI.US,D,20240404,000000,2.72,2.7616,2.4,2.4952,79891.25,0
+SMSI.US,D,20240405,000000,2.52,2.5584,2.44,2.452,35883.25,0
+SMSI.US,D,20240408,000000,2.48,2.52,2.4,2.4472,34491.625,0
+SMSI.US,D,20240409,000000,2.432,2.52,2.432,2.448,27014.5,0
+SMSI.US,D,20240410,000000,2.408,2.4864,2.4,2.4176,72413.375,0
+SMSI.US,D,20240411,000000,2.5,2.501,2.14,2.36,128614,0
+SMSI.US,D,20240412,000000,2.39,2.41,2.1301,2.15,116234,0
+SMSI.US,D,20240415,000000,2.16,2.1645,1.91,1.96,56860,0
+SMSI.US,D,20240416,000000,1.95,2.02,1.8824,1.9393,47227,0
+SMSI.US,D,20240417,000000,1.92,2.1,1.9,1.95,43882,0
+SMSI.US,D,20240418,000000,2.09,3.21,1.96,2.225,5514614,0
+SMSI.US,D,20240419,000000,2.07,2.3689,2.07,2.095,325212,0
+SMSI.US,D,20240422,000000,2.14,2.2773,2.1,2.18,223884,0
+SMSI.US,D,20240423,000000,2.18,2.1902,2.1,2.12,62552,0
+SMSI.US,D,20240424,000000,2.12,2.215,2.12,2.17,43569,0
+SMSI.US,D,20240425,000000,2.15,2.25,2.11,2.22,28405,0
+SMSI.US,D,20240426,000000,2.25,2.325,2.19,2.32,55712,0
+SMSI.US,D,20240429,000000,2.3,2.7,2.3,2.48,349283,0
+SMSI.US,D,20240430,000000,2.46,2.46,2.2499,2.31,215283,0
+SMSI.US,D,20240501,000000,2.3,2.45,2.25,2.28,92068,0
+SMSI.US,D,20240502,000000,2.26,2.46,2.26,2.3,73039,0
+SMSI.US,D,20240503,000000,2.31,2.4311,2.3,2.34,98640,0
+SMSI.US,D,20240506,000000,2.35,2.7,2.35,2.56,96482,0
+SMSI.US,D,20240507,000000,2.63,2.82,2.43,2.51,108450,0
+SMSI.US,D,20240508,000000,2.51,2.6298,2.41,2.45,57143,0
+SMSI.US,D,20240509,000000,2.45,2.51,2.25,2.34,162607,0
+SMSI.US,D,20240510,000000,2.1,2.67,2.07,2.6,225221,0
+SMSI.US,D,20240513,000000,2.63,2.7799,2.555,2.725,119024,0
+SMSI.US,D,20240514,000000,2.71,2.84,2.65,2.79,96805,0
+SMSI.US,D,20240515,000000,2.78,2.83,2.67,2.68,158640,0
+SMSI.US,D,20240516,000000,2.68,2.7,2.59,2.685,42357,0
+SMSI.US,D,20240517,000000,2.68,2.8984,2.54,2.72,137098,0
+SMSI.US,D,20240520,000000,2.71,2.84,2.66,2.81,91793,0
+SMSI.US,D,20240521,000000,2.82,2.84,2.69,2.71,43728,0
+SMSI.US,D,20240522,000000,2.7,2.85,2.6241,2.77,85819,0
+SMSI.US,D,20240523,000000,2.77,2.77,2.47,2.5,55587,0
+SMSI.US,D,20240524,000000,2.53,2.6,2.45,2.45,46147,0
+SMSI.US,D,20240528,000000,2.44,2.45,2.25,2.26,98665,0
+SMSI.US,D,20240529,000000,2.22,2.3,2.17,2.21,52871,0
+SMSI.US,D,20240530,000000,2.18,2.2432,2.16,2.18,39870,0
+SMSI.US,D,20240531,000000,2.2,2.24,2.14,2.15,39065,0
+SMSI.US,D,20240603,000000,2.17,2.22,2.17,2.18,23514,0
+SMSI.US,D,20240604,000000,2.16,2.2368,2.16,2.21,23620,0
+SMSI.US,D,20240605,000000,2.18,2.28,2.18,2.21,35770,0
+SMSI.US,D,20240606,000000,2.21,2.27,2.1901,2.21,17167,0
+SMSI.US,D,20240607,000000,2.22,2.23,2.15,2.16,38261,0
+SMSI.US,D,20240610,000000,2.15,2.2,2.15,2.17,40797,0
+SMSI.US,D,20240611,000000,2.14,2.22,2.14,2.17,22391,0
+SMSI.US,D,20240612,000000,2.25,2.25,2.21,2.22,13919,0
+SMSI.US,D,20240613,000000,2.1804,2.3,2.16,2.21,61193,0
+SMSI.US,D,20240614,000000,2.24,2.29,2.2,2.25,51362,0
+SMSI.US,D,20240617,000000,2.25,2.3278,2.21,2.26,24727,0
+SMSI.US,D,20240618,000000,2.28,2.34,2.24,2.25,27447,0
+SMSI.US,D,20240620,000000,2.3,2.3,2.24,2.27,33085,0
+SMSI.US,D,20240621,000000,2.33,2.33,2.24,2.25,70648,0
+SMSI.US,D,20240624,000000,2.25,2.25,2.1827,2.21,28075,0
+SMSI.US,D,20240625,000000,2.2,2.28,2.185,2.2,48353,0
+SMSI.US,D,20240626,000000,2.27,2.29,2.23,2.23,31554,0
+SMSI.US,D,20240627,000000,2.212,2.26,2.2104,2.26,20935,0
+SMSI.US,D,20240628,000000,2.21,2.25,2.2,2.21,38789,0
+SMSI.US,D,20240701,000000,2.22,2.27,2.1847,2.2,48591,0
+SMSI.US,D,20240702,000000,2.23,2.35,2.2,2.22,42010,0
+SMSI.US,D,20240703,000000,2.23,2.37,2.21,2.29,14704,0
+SMSI.US,D,20240705,000000,2.25,2.37,2.25,2.37,40494,0
+SMSI.US,D,20240708,000000,2.37,2.38,2.23,2.25,43535,0
+SMSI.US,D,20240709,000000,2.2,2.25,2.1,2.22,42413,0
+SMSI.US,D,20240710,000000,2.28,2.28,2.19,2.21,43942,0
+SMSI.US,D,20240711,000000,2.22,2.3,2.22,2.27,14290,0
+SMSI.US,D,20240712,000000,2.27,2.2999,2.25,2.28,33526,0
+SMSI.US,D,20240715,000000,2.31,2.37,2.29,2.37,15822,0
+SMSI.US,D,20240716,000000,2.26,2.36,2.26,2.36,13283,0
+SMSI.US,D,20240717,000000,2.34,2.57,2.33,2.47,113861,0
+SMSI.US,D,20240718,000000,2.51,2.51,2.29,2.33,40663,0
+SMSI.US,D,20240719,000000,2.4,2.41,2.25,2.3,19488,0
+SMSI.US,D,20240722,000000,2.28,2.33,2.23,2.27,26718,0
+SMSI.US,D,20240723,000000,2.33,2.465,2.33,2.42,57389,0
+SMSI.US,D,20240724,000000,2.35,2.45,2.35,2.44,6817,0
+SMSI.US,D,20240725,000000,2.45,2.54,2.38,2.48,14488,0
+SMSI.US,D,20240726,000000,2.5,2.57,2.45,2.57,14194,0
+SMSI.US,D,20240729,000000,2.57,2.57,2.425,2.51,12465,0
+SMSI.US,D,20240730,000000,2.54,2.54,2.36,2.44,26789,0
+SMSI.US,D,20240731,000000,2.44,2.48,2.375,2.45,11020,0
+SMSI.US,D,20240801,000000,2.46,2.48,2.3801,2.48,69599,0
+SMSI.US,D,20240802,000000,2.02,2.14,1.92,1.98,166458,0
+SMSI.US,D,20240805,000000,1.88,1.91,1.86,1.89,51943,0
+SMSI.US,D,20240806,000000,1.89,1.95,1.7,1.735,193859,0
+SMSI.US,D,20240807,000000,1.83,1.84,1.75,1.77,70141,0
+SMSI.US,D,20240808,000000,1.57,1.57,1.035,1.08,865938,0
+SMSI.US,D,20240809,000000,1.1,1.13,1.1,1.11,119700,0
+SMSI.US,D,20240812,000000,1.12,1.15,0.8501,0.8524,360975,0
+SMSI.US,D,20240813,000000,0.907,0.907,0.86,0.89,105633,0
+SMSI.US,D,20240814,000000,0.9,0.9,0.77009,0.7865,212399,0
+SMSI.US,D,20240815,000000,0.83,0.879,0.791,0.829,85058,0
+SMSI.US,D,20240816,000000,0.8296,0.85,0.79918,0.839,120945,0
+SMSI.US,D,20240819,000000,0.839,0.877,0.8001,0.8122,79539,0
+SMSI.US,D,20240820,000000,0.813,0.8391,0.660701,0.7007,490514,0
+SMSI.US,D,20240821,000000,0.7191,0.7482,0.6865,0.7349,43394,0
+SMSI.US,D,20240822,000000,0.76,0.7689,0.633,0.669,335972,0
+SMSI.US,D,20240823,000000,0.669,0.698,0.605,0.645,309782,0
+SMSI.US,D,20240826,000000,0.65,0.65,0.6304,0.6394,99837,0
+SMSI.US,D,20240827,000000,0.64,0.65,0.63,0.6459,29916,0
+SMSI.US,D,20240828,000000,0.645,0.6457,0.6165,0.6231,56814,0
+SMSI.US,D,20240829,000000,0.63,0.63,0.58221,0.5989,164249,0
+SMSI.US,D,20240830,000000,0.6071,0.6403,0.59001,0.6181,159076,0
+SMSI.US,D,20240903,000000,0.643,0.643,0.59,0.616,196158,0
+SMSI.US,D,20240904,000000,0.5975,0.605,0.56,0.57,136665,0
+SMSI.US,D,20240905,000000,0.5759,0.593427,0.56,0.5683,51106,0
+SMSI.US,D,20240906,000000,0.57,0.579,0.5213,0.5541,77038,0
+SMSI.US,D,20240909,000000,0.5638,0.568,0.54,0.559,36932,0
+SMSI.US,D,20240910,000000,0.587,0.587,0.5601,0.58,43326,0
+SMSI.US,D,20240911,000000,0.5403,0.596,0.5403,0.596,41585,0
+SMSI.US,D,20240912,000000,0.59,0.6505,0.5886,0.598,257358,0
+SMSI.US,D,20240913,000000,0.6,0.619999,0.55,0.5719,102076,0
+SMSI.US,D,20240916,000000,0.598,0.598,0.5201,0.523,10407021,0
+SMSI.US,D,20240917,000000,0.85,1.2,0.717,1.14,187815375,0
+SMSI.US,D,20240918,000000,0.92,1.13,0.9,1.02,8651855,0
+SMSI.US,D,20240919,000000,0.9941,1.48,0.8428,0.91,17093525,0
+SMSI.US,D,20240920,000000,0.9266,1.02,0.891,0.97,1959201,0
+SMSI.US,D,20240923,000000,0.9999,1.03,0.8922,0.9322,1003157,0
+SMSI.US,D,20240924,000000,0.93,0.98,0.9,0.96,719300,0
+SMSI.US,D,20240925,000000,0.96,1,0.9052,0.9357,583687,0
+SMSI.US,D,20240926,000000,0.96,0.97,0.92,0.9449,330937,0
+SMSI.US,D,20240927,000000,0.969,1.125,0.93,1.03,1063363,0
+SMSI.US,D,20240930,000000,1.01,1.04,0.9931,1.02,227162,0
+SMSI.US,D,20241001,000000,1.01,1.07,0.95,1.05,290269,0
+SMSI.US,D,20241002,000000,1.06,1.128,1.02,1.05,739302,0
+SMSI.US,D,20241003,000000,1.03,1.08,1,1.08,331633,0
+SMSI.US,D,20241004,000000,1.08,1.18,1.06,1.15,753052,0
+SMSI.US,D,20241007,000000,1.15,1.3,1.09,1.13,899053,0
+SMSI.US,D,20241008,000000,1.11,1.14,1.02,1.12,446494,0
+SMSI.US,D,20241009,000000,1.12,1.161,1.05,1.12,266197,0
+SMSI.US,D,20241010,000000,1.12,1.12,1.03,1.04,360923,0
+SMSI.US,D,20241011,000000,1.02,1.03,0.965,1,295138,0
+SMSI.US,D,20241014,000000,1.03,1.05,1.0151,1.02,79753,0
+SMSI.US,D,20241015,000000,1.02,1.03,0.95,0.9692,209230,0
+SMSI.US,D,20241016,000000,0.98,1,0.9,0.92,254192,0
+SMSI.US,D,20241017,000000,0.95,0.979899,0.9019,0.9454,142050,0
+SMSI.US,D,20241018,000000,0.92,0.95,0.8813,0.9193,147852,0
+SMSI.US,D,20241021,000000,0.8682,1.1,0.8682,0.9043,260736,0
+SMSI.US,D,20241022,000000,0.92,0.925,0.8525,0.8785,117205,0
+SMSI.US,D,20241023,000000,0.8602,0.8766,0.7905,0.8199,267362,0
+SMSI.US,D,20241024,000000,0.801,0.8597,0.8,0.839,189453,0
+SMSI.US,D,20241025,000000,0.827,0.85,0.7905,0.8141,189075,0
+SMSI.US,D,20241028,000000,0.8399,0.85,0.775,0.83,174016,0
+SMSI.US,D,20241029,000000,0.85,0.85,0.805,0.8201,86469,0
+SMSI.US,D,20241030,000000,0.81,0.84,0.807,0.829,62989,0
+SMSI.US,D,20241031,000000,0.84,0.84,0.7801,0.7851,90585,0
+SMSI.US,D,20241101,000000,0.785,0.8225,0.785,0.81,88468,0
+SMSI.US,D,20241104,000000,0.83,0.83,0.752,0.7887,93689,0
+SMSI.US,D,20241105,000000,0.7749,0.797,0.7,0.7921,103922,0
+SMSI.US,D,20241106,000000,0.7977,0.81,0.75,0.7976,177706,0
+SMSI.US,D,20241107,000000,0.795,0.829,0.7644,0.829,99026,0
+SMSI.US,D,20241108,000000,0.8204,0.92,0.8204,0.92,369131,0
+SMSI.US,D,20241111,000000,0.8924,0.93,0.88,0.89,224868,0
+SMSI.US,D,20241112,000000,0.8891,0.9099,0.88,0.898,194910,0
+SMSI.US,D,20241113,000000,0.933,0.933,0.88,0.8836,270708,0
+SMSI.US,D,20241114,000000,0.88,0.896,0.77,0.8506,251906,0
+SMSI.US,D,20241115,000000,0.8355,0.85,0.76,0.81,257247,0
+SMSI.US,D,20241118,000000,0.84,0.84,0.77365,0.7924,299358,0
+SMSI.US,D,20241119,000000,0.7686,0.779,0.7255,0.75,243857,0
+SMSI.US,D,20241120,000000,0.7432,0.789,0.73,0.779,100800,0
+SMSI.US,D,20241121,000000,0.7789,0.7805,0.735,0.7602,94202,0
+SMSI.US,D,20241122,000000,0.7601,0.8271,0.75,0.7621,261568,0
+SMSI.US,D,20241125,000000,0.789,0.8771,0.77,0.8603,243258,0
+SMSI.US,D,20241126,000000,0.875,0.875,0.8019,0.8263,104790,0
+SMSI.US,D,20241127,000000,0.84,0.8771,0.8005,0.8644,93193,0
+SMSI.US,D,20241129,000000,0.9,0.9,0.8254,0.86,86078,0
+SMSI.US,D,20241202,000000,0.85,0.8505,0.79,0.825,168489,0
+SMSI.US,D,20241203,000000,0.845,0.8451,0.77,0.7948,188118,0
+SMSI.US,D,20241204,000000,0.8,0.826999,0.7,0.7269,578205,0
+SMSI.US,D,20241205,000000,0.7557,0.7557,0.6601,0.6898,288374,0
+SMSI.US,D,20241206,000000,0.7,0.73,0.68,0.72,155111,0
+SMSI.US,D,20241209,000000,0.722,0.76,0.703,0.7471,82279,0
+SMSI.US,D,20241210,000000,0.75,0.759,0.71,0.7413,133165,0
+SMSI.US,D,20241211,000000,0.75,0.8,0.73,0.8,143315,0
+SMSI.US,D,20241212,000000,0.7902,0.798,0.723,0.7645,97542,0
+SMSI.US,D,20241213,000000,0.77,0.79,0.7465,0.755,51842,0
+SMSI.US,D,20241216,000000,0.7886,0.929399,0.76,0.875,462635,0
+SMSI.US,D,20241217,000000,0.885,1.08,0.817,0.9971,1007772,0
+SMSI.US,D,20241218,000000,1.02,1.1,0.93,0.9632,529217,0
+SMSI.US,D,20241219,000000,0.9975,1.02,0.88,0.95,361817,0
+SMSI.US,D,20241220,000000,0.95,0.9997,0.8976,0.9694,386932,0
+SMSI.US,D,20241223,000000,1.01,1.28,1,1.26,1773459,0
+SMSI.US,D,20241224,000000,1.26,1.48,1.11,1.27,1330530,0
+SMSI.US,D,20241226,000000,1.29,1.63,1.28,1.62,1509255,0
+SMSI.US,D,20241227,000000,1.64,1.67,1.38,1.45,1139602,0
+SMSI.US,D,20241230,000000,1.47,1.59,1.23,1.39,582796,0
+SMSI.US,D,20241231,000000,1.39,1.4,1.28,1.31,285916,0
+SMSI.US,D,20250102,000000,1.36,1.4645,1.3,1.45,571523,0
+SMSI.US,D,20250103,000000,1.46,1.4795,1.36,1.4,309099,0
+SMSI.US,D,20250106,000000,1.42,1.87,1.42,1.86,1681591,0
+SMSI.US,D,20250107,000000,1.89,1.95,1.53,1.63,1172443,0
+SMSI.US,D,20250108,000000,1.64,1.64,1.35,1.37,629193,0
+SMSI.US,D,20250110,000000,1.38,1.64,1.35,1.36,656276,0
+SMSI.US,D,20250113,000000,1.38,1.3947,1.16,1.23,640378,0
+SMSI.US,D,20250114,000000,1.26,1.2763,1.12,1.17,418665,0
+SMSI.US,D,20250115,000000,1.21,1.24,1.08,1.14,288543,0
+SMSI.US,D,20250116,000000,1.14,1.18,1.05,1.13,255509,0
+SMSI.US,D,20250117,000000,1.12,1.17,1.11,1.13,119277,0
+SMSI.US,D,20250121,000000,1.2,1.2755,1.1502,1.25,280836,0
+SMSI.US,D,20250122,000000,1.27,1.38,1.24,1.28,297173,0
+SMSI.US,D,20250123,000000,1.27,1.3386,1.235,1.26,165233,0
+SMSI.US,D,20250124,000000,1.26,1.36,1.21,1.32,193068,0
+SMSI.US,D,20250127,000000,1.29,1.36,1.2381,1.3,243317,0
+SMSI.US,D,20250128,000000,1.3,1.33,1.2675,1.29,127752,0
+SMSI.US,D,20250129,000000,1.3,1.31,1.25,1.29,108726,0
+SMSI.US,D,20250130,000000,1.31,1.33,1.26,1.3,107542,0
+SMSI.US,D,20250131,000000,1.31,1.32,1.235,1.27,165872,0
+SMSI.US,D,20250203,000000,1.24,1.26,1.19,1.24,201384,0
+SMSI.US,D,20250204,000000,1.25,1.35,1.24,1.35,182184,0
+SMSI.US,D,20250205,000000,1.4,1.56,1.3501,1.52,491489,0
+SMSI.US,D,20250206,000000,1.57,1.6484,1.5,1.52,359163,0
+SMSI.US,D,20250207,000000,1.54,1.555,1.28,1.41,344102,0
+SMSI.US,D,20250210,000000,1.47,1.5,1.39,1.44,218770,0
+SMSI.US,D,20250211,000000,1.42,1.5,1.38,1.46,148255,0
+SMSI.US,D,20250212,000000,1.45,1.46,1.37,1.39,157691,0
+SMSI.US,D,20250213,000000,1.39,1.4374,1.31,1.4,103093,0
+SMSI.US,D,20250214,000000,1.42,1.44,1.33,1.39,152849,0
+SMSI.US,D,20250218,000000,1.42,1.5492,1.38,1.46,328056,0
+SMSI.US,D,20250219,000000,1.46,1.46,1.36,1.4,290710,0
+SMSI.US,D,20250220,000000,1.39,1.43,1.33,1.43,131801,0
+SMSI.US,D,20250221,000000,1.44,1.44,1.3597,1.39,148106,0
+SMSI.US,D,20250224,000000,1.41,1.43,1.305,1.38,94823,0
+SMSI.US,D,20250225,000000,1.33,1.35,1.26,1.32,217013,0
+SMSI.US,D,20250226,000000,1.37,1.37,1.31,1.35,93498,0
+SMSI.US,D,20250227,000000,1.36,1.37,1.3,1.37,150957,0
+SMSI.US,D,20250228,000000,1.34,1.36,1.27,1.3,156035,0
+SMSI.US,D,20250303,000000,1.32,1.32,1.1122,1.14,249266,0
+SMSI.US,D,20250304,000000,1.11,1.22,1.11,1.21,120370,0
+SMSI.US,D,20250305,000000,1.21,1.24,1.18,1.23,90186,0
+SMSI.US,D,20250306,000000,1.21,1.24,1.169,1.21,90059,0
+SMSI.US,D,20250307,000000,1.2,1.21,1.15,1.21,53325,0
+SMSI.US,D,20250310,000000,1.17,1.19,1.13,1.14,102095,0
+SMSI.US,D,20250311,000000,1.11,1.11,1.02,1.075,1570394,0
+SMSI.US,D,20250312,000000,0.98,0.98,0.6039,0.7087,2092334,0
+SMSI.US,D,20250313,000000,0.7419,0.7419,0.7,0.73,356254,0
+SMSI.US,D,20250314,000000,0.74,0.7455,0.71,0.7455,126361,0
+SMSI.US,D,20250317,000000,0.77,0.82,0.75,0.82,210631,0
+SMSI.US,D,20250318,000000,0.8101,0.8493,0.8101,0.8187,109997,0
+SMSI.US,D,20250319,000000,0.83,0.83,0.76,0.785,121473,0
+SMSI.US,D,20250320,000000,0.797,0.8,0.75,0.799,73153,0
+SMSI.US,D,20250321,000000,0.8,0.888,0.79,0.817,150441,0
+SMSI.US,D,20250324,000000,0.81,0.87,0.81,0.859,111779,0
+SMSI.US,D,20250325,000000,0.86,0.87,0.8001,0.84,140202,0
+SMSI.US,D,20250326,000000,0.8235,0.8409,0.77,0.822,237974,0
+SMSI.US,D,20250327,000000,0.82,0.84,0.7709,0.7969,80268,0
+SMSI.US,D,20250328,000000,0.7709,0.798,0.72,0.7317,166711,0
+SMSI.US,D,20250331,000000,0.779,0.787,0.72,0.733,96518,0
+SMSI.US,D,20250401,000000,0.7798,0.8,0.73,0.775,81824,0
+SMSI.US,D,20250402,000000,0.7469,0.81,0.7469,0.761,74863,0
+SMSI.US,D,20250403,000000,0.74,0.7857,0.68,0.742,165344,0
+SMSI.US,D,20250404,000000,0.769,0.7965,0.6866,0.72,268607,0
+SMSI.US,D,20250407,000000,0.7052,0.78,0.657,0.76,171510,0
+SMSI.US,D,20250408,000000,0.81,0.81,0.73,0.74,67290,0
+SMSI.US,D,20250409,000000,0.75,0.8,0.72,0.788,109785,0
+SMSI.US,D,20250410,000000,0.79,0.79,0.7264,0.7592,103515,0
+SMSI.US,D,20250411,000000,0.79,0.807,0.74,0.796,151911,0
+SMSI.US,D,20250414,000000,0.8138,0.82,0.75,0.805,101491,0
+SMSI.US,D,20250415,000000,0.83,0.84,0.79,0.83,99549,0
+SMSI.US,D,20250416,000000,0.83,0.9447,0.83,0.8899,193288,0
+SMSI.US,D,20250417,000000,0.94,0.94,0.88,0.9144,65572,0
+SMSI.US,D,20250421,000000,0.93,0.94,0.8502,0.89,76935,0
+SMSI.US,D,20250422,000000,0.93,1.07,0.9035,1.05,188217,0
+SMSI.US,D,20250423,000000,1.1,1.11,1.010001,1.04,127567,0
+SMSI.US,D,20250424,000000,1.07,1.09,1,1.06,99776,0
+SMSI.US,D,20250425,000000,1.08,1.17,1.06,1.17,228262,0
+SMSI.US,D,20250428,000000,1.18,1.18,1.07,1.12,183579,0
+SMSI.US,D,20250429,000000,1.09,1.1349,1.01,1.01,139206,0
+SMSI.US,D,20250430,000000,0.98,1.01,0.95,0.9894,70742,0
+SMSI.US,D,20250501,000000,0.99,1.07,0.989999,1.06,64134,0
+SMSI.US,D,20250502,000000,1.08,1.08,1.02,1.05,100813,0
+SMSI.US,D,20250505,000000,1.05,1.05,1.0026,1.03,57879,0
+SMSI.US,D,20250506,000000,1.09,1.09,0.91,0.924,298833,0
+SMSI.US,D,20250507,000000,0.95,1.05,0.95,1.045,145571,0
+SMSI.US,D,20250508,000000,0.9718,1,0.9101,0.9607,360107,0
+SMSI.US,D,20250509,000000,0.9601,1,0.9202,0.9699,129664,0
+SMSI.US,D,20250512,000000,0.942,1,0.9305,0.9401,167404,0
+SMSI.US,D,20250513,000000,0.9401,0.96,0.91,0.9165,144099,0
+SMSI.US,D,20250514,000000,0.9165,0.95,0.9,0.93,118374,0
+SMSI.US,D,20250515,000000,0.92,0.92,0.8,0.8771,132905,0
+SMSI.US,D,20250516,000000,0.8771,0.9399,0.8354,0.891,182523,0
+SMSI.US,D,20250519,000000,0.9,0.9168,0.8701,0.89,86111,0
+SMSI.US,D,20250520,000000,0.9,0.9,0.8217,0.8542,174022,0
+SMSI.US,D,20250521,000000,0.8454,0.85,0.775,0.78,161161,0
+SMSI.US,D,20250522,000000,0.76,0.8159,0.76,0.8029,46102,0
+SMSI.US,D,20250523,000000,0.849,0.85,0.77,0.7901,107076,0
+SMSI.US,D,20250527,000000,0.79,0.8639,0.79,0.82,88473,0
+SMSI.US,D,20250528,000000,0.82,0.85,0.8001,0.84,102119,0
+SMSI.US,D,20250529,000000,0.825,0.86,0.8218,0.8319,57990,0
+SMSI.US,D,20250530,000000,0.85,0.852,0.8,0.8157,112881,0
+SMSI.US,D,20250602,000000,0.81,0.8297,0.785,0.819,200056,0
+SMSI.US,D,20250603,000000,0.8048,0.83,0.788,0.806,58968,0
+SMSI.US,D,20250604,000000,0.8,0.86,0.7856,0.819,83314,0
+SMSI.US,D,20250605,000000,0.7944,0.844,0.7914,0.8018,68202,0
+SMSI.US,D,20250606,000000,0.8018,0.91,0.8,0.8997,218273,0
+SMSI.US,D,20250609,000000,0.9,0.92,0.860001,0.8958,96275,0
+SMSI.US,D,20250610,000000,0.871,0.91,0.871,0.9099,60544,0
+SMSI.US,D,20250611,000000,0.91,0.96,0.8463,0.9257,119694,0
+SMSI.US,D,20250612,000000,0.9258,0.9899,0.9258,0.98,143429,0
+SMSI.US,D,20250613,000000,0.98,0.9991,0.92,0.925,115799,0
+SMSI.US,D,20250616,000000,0.925,0.9756,0.911,0.9379,149182,0
+SMSI.US,D,20250617,000000,0.93,0.9398,0.87,0.8917,95450,0
+SMSI.US,D,20250618,000000,0.888,0.9048,0.84,0.8916,58638,0
+SMSI.US,D,20250620,000000,0.8916,0.8999,0.857,0.857,65205,0
+SMSI.US,D,20250623,000000,0.8465,0.923,0.845,0.8752,87606,0
+SMSI.US,D,20250624,000000,0.92,0.95,0.8901,0.945,200990,0
+SMSI.US,D,20250625,000000,0.98,0.98,0.93,0.9489,52761,0
+SMSI.US,D,20250626,000000,0.96,0.9617,0.9101,0.9395,86234,0
+SMSI.US,D,20250627,000000,0.9247,0.947613,0.8802,0.903,82381,0
+SMSI.US,D,20250630,000000,0.8905,0.9075,0.8403,0.8618,147066,0
+SMSI.US,D,20250701,000000,0.869,0.89,0.8516,0.872,55299,0
+SMSI.US,D,20250702,000000,0.9,0.919,0.8734,0.9008,86380,0
+SMSI.US,D,20250703,000000,0.8943,0.95,0.8805,0.9109,90083,0
+SMSI.US,D,20250707,000000,0.898,0.9297,0.898,0.906,44510,0
+SMSI.US,D,20250708,000000,0.9,0.94,0.9,0.93,85816,0
+SMSI.US,D,20250709,000000,0.879,0.95,0.8195,0.949,2088901,0
+SMSI.US,D,20250710,000000,0.953,0.9585,0.9101,0.9322,188628,0
+SMSI.US,D,20250711,000000,0.91,1.0849,0.91,1.04,406417,0
+SMSI.US,D,20250714,000000,1.05,1.3,1.05,1.13,680197,0
+SMSI.US,D,20250715,000000,1.13,1.17,1.04,1.05,240387,0
+SMSI.US,D,20250716,000000,1.06,1.1699,1.06,1.13,146383,0
+SMSI.US,D,20250717,000000,1.07,1.09,0.87,0.915,985297,0
+SMSI.US,D,20250718,000000,0.9447,0.9588,0.875,0.8874,377628,0
+SMSI.US,D,20250721,000000,0.89,0.9,0.8134,0.8397,456533,0
+SMSI.US,D,20250722,000000,0.85,0.86,0.81,0.8203,390124,0
+SMSI.US,D,20250723,000000,0.821,0.8579,0.7102,0.79,979415,0
+SMSI.US,D,20250724,000000,0.8,0.8,0.7521,0.7521,500606,0
+SMSI.US,D,20250725,000000,0.76,0.7989,0.74055,0.7899,415045,0
+SMSI.US,D,20250728,000000,0.8195,0.82,0.76,0.779,333847,0
+SMSI.US,D,20250729,000000,0.7831,0.789999,0.7,0.7261,534253,0
+SMSI.US,D,20250730,000000,0.7413,0.762,0.7001,0.7069,270942,0
+SMSI.US,D,20250731,000000,0.72,0.737599,0.66,0.6849,609863,0
+SMSI.US,D,20250801,000000,0.686,0.7,0.6502,0.699,330967,0
+SMSI.US,D,20250804,000000,0.7,0.75,0.7,0.72,144881,0
+SMSI.US,D,20250805,000000,0.72,0.75,0.6831,0.7248,213273,0
+SMSI.US,D,20250806,000000,0.7131,0.79,0.692873,0.7689,1031658,0
+SMSI.US,D,20250807,000000,0.82,0.84,0.6643,0.671,647352,0
+SMSI.US,D,20250808,000000,0.699,0.699,0.67,0.6768,204435,0
+SMSI.US,D,20250811,000000,0.7,0.7,0.6429,0.6478,214936,0
+SMSI.US,D,20250812,000000,0.6578,0.69,0.6479,0.6829,162176,0
+SMSI.US,D,20250813,000000,0.69,0.7189,0.6829,0.71,223305,0
+SMSI.US,D,20250814,000000,0.6887,0.7105,0.6801,0.699,61385,0
+SMSI.US,D,20250815,000000,0.691,0.704195,0.68,0.7,106763,0
+SMSI.US,D,20250818,000000,0.71,0.72,0.6815,0.694,92798,0
+SMSI.US,D,20250819,000000,0.69,0.705001,0.664,0.679,109384,0
+SMSI.US,D,20250820,000000,0.69,0.6999,0.65,0.6891,60221,0
+SMSI.US,D,20250821,000000,0.671,0.6998,0.6659,0.676,66244,0
+SMSI.US,D,20250822,000000,0.6611,0.719,0.6611,0.7,124949,0
+SMSI.US,D,20250825,000000,0.71,0.71,0.6717,0.6809,124796,0
+SMSI.US,D,20250826,000000,0.675,0.719,0.6732,0.7039,108114,0
+SMSI.US,D,20250827,000000,0.717,0.7697,0.709149,0.731,207688,0
+SMSI.US,D,20250828,000000,0.73,0.755,0.71,0.7255,99653,0
+SMSI.US,D,20250829,000000,0.749,0.7579,0.73,0.7402,91285,0
+SMSI.US,D,20250902,000000,0.7402,0.754,0.73,0.7417,89171,0
+SMSI.US,D,20250903,000000,0.727,0.7399,0.71,0.7218,68477,0
+SMSI.US,D,20250904,000000,0.723,0.7417,0.7206,0.7299,45901,0
+SMSI.US,D,20250905,000000,0.7301,0.7417,0.715,0.7398,87606,0
+SMSI.US,D,20250908,000000,0.72,0.735,0.7161,0.7208,116773,0
+SMSI.US,D,20250909,000000,0.72,0.7599,0.72,0.7589,207985,0
+SMSI.US,D,20250910,000000,0.731,0.7684,0.7205,0.7301,129456,0
+SMSI.US,D,20250911,000000,0.712,0.7445,0.7119,0.7335,122862,0
+SMSI.US,D,20250912,000000,0.745,0.7599,0.69,0.6982,178903,0
+SMSI.US,D,20250915,000000,0.69,0.7199,0.69,0.7032,119983,0
+SMSI.US,D,20250916,000000,0.7172,0.7172,0.7011,0.71,66746,0
+SMSI.US,D,20250917,000000,0.701,0.74,0.7,0.7193,238840,0
+SMSI.US,D,20250918,000000,0.72,0.8188,0.72,0.7712,384046,0
+SMSI.US,D,20250919,000000,0.79,0.83,0.767,0.8054,352116,0
+SMSI.US,D,20250922,000000,0.81,0.8161,0.7481,0.7481,311176,0
+SMSI.US,D,20250923,000000,0.74,0.8035,0.738,0.738,183963,0
+SMSI.US,D,20250924,000000,0.7299,0.7699,0.7299,0.7539,123698,0
+SMSI.US,D,20250925,000000,0.75,0.7558,0.708,0.7195,92884,0
+SMSI.US,D,20250926,000000,0.7277,0.76,0.7101,0.73,100927,0
+SMSI.US,D,20250929,000000,0.7353,0.7488,0.723,0.7374,92652,0
+SMSI.US,D,20250930,000000,0.73,0.7499,0.710101,0.723,104531,0
+SMSI.US,D,20251001,000000,0.7175,0.75,0.7175,0.7319,176916,0
+SMSI.US,D,20251002,000000,0.75,0.79,0.740101,0.7703,253989,0
+SMSI.US,D,20251003,000000,0.76,0.7999,0.76,0.7716,257967,0
+SMSI.US,D,20251006,000000,0.76,0.819999,0.7581,0.8112,339793,0
+SMSI.US,D,20251007,000000,0.8,0.8175,0.77,0.7725,143484,0
+SMSI.US,D,20251008,000000,0.869,0.91,0.8215,0.898,762517,0
+SMSI.US,D,20251009,000000,0.89,0.91,0.82251,0.8445,249596,0
+SMSI.US,D,20251010,000000,0.85,0.879999,0.77,0.7752,181304,0
+SMSI.US,D,20251013,000000,0.79,0.83,0.7802,0.797,220055,0
+SMSI.US,D,20251014,000000,0.79,0.81,0.7701,0.81,86060,0
+SMSI.US,D,20251015,000000,0.81,0.85,0.79,0.8137,19756538,0
+SMSI.US,D,20251016,000000,0.82,0.82,0.6811,0.71,1771356,0
+SMSI.US,D,20251017,000000,0.7,0.7447,0.7,0.7334,395361,0
+SMSI.US,D,20251020,000000,0.7394,0.7472,0.7,0.7097,301833,0
+SMSI.US,D,20251021,000000,0.7049,0.7331,0.7,0.715,278716,0
+SMSI.US,D,20251022,000000,0.69,0.7097,0.683,0.694,381854,0
+SMSI.US,D,20251023,000000,0.705,0.716,0.7,0.7052,167569,0
+SMSI.US,D,20251024,000000,0.691,0.7299,0.691,0.7148,228295,0
+SMSI.US,D,20251027,000000,0.73,0.74,0.7,0.706,164306,0
+SMSI.US,D,20251028,000000,0.7025,0.7299,0.7,0.7,184672,0
+SMSI.US,D,20251029,000000,0.7,0.7063,0.6603,0.6654,206810,0
+SMSI.US,D,20251030,000000,0.68,0.6999,0.6522,0.6627,198331,0
+SMSI.US,D,20251031,000000,0.67,0.7299,0.665,0.7127,207956,0
+SMSI.US,D,20251103,000000,0.74,0.74,0.685,0.7029,170285,0
+SMSI.US,D,20251104,000000,0.6818,0.7,0.67,0.6708,128133,0
+SMSI.US,D,20251105,000000,0.6708,0.68995,0.65,0.6641,241473,0
+SMSI.US,D,20251106,000000,0.65,0.659599,0.57,0.5802,461648,0
+SMSI.US,D,20251107,000000,0.6,0.6397,0.5911,0.6361,248578,0
+SMSI.US,D,20251110,000000,0.66,0.6657,0.637101,0.6534,374342,0
+SMSI.US,D,20251111,000000,0.65,0.66,0.63,0.6479,100245,0
+SMSI.US,D,20251112,000000,0.65,0.664999,0.63,0.6556,222558,0
+SMSI.US,D,20251113,000000,0.64,0.66,0.629,0.6404,133165,0
+SMSI.US,D,20251114,000000,0.58,0.63005,0.58,0.614,219940,0
+SMSI.US,D,20251117,000000,0.63,0.6472,0.5804,0.5985,200613,0
+SMSI.US,D,20251118,000000,0.613,0.6301,0.57,0.5943,168145,0
+SMSI.US,D,20251119,000000,0.608,0.61999,0.5784,0.5998,112332,0
+SMSI.US,D,20251120,000000,0.592,0.6311,0.57,0.5802,116682,0
+SMSI.US,D,20251121,000000,0.5802,0.6199,0.5802,0.5954,60568,0
+SMSI.US,D,20251124,000000,0.57,0.6,0.57,0.5996,121815,0
+SMSI.US,D,20251125,000000,0.597501,0.62,0.597501,0.6129,153861,0
+SMSI.US,D,20251126,000000,0.581,0.6251,0.581,0.6021,126172,0
+SMSI.US,D,20251128,000000,0.6,0.62,0.5919,0.606,34471,0
+SMSI.US,D,20251201,000000,0.622,0.622,0.5905,0.5931,54790,0
+SMSI.US,D,20251202,000000,0.6,0.6049,0.59,0.5925,99235,0
+SMSI.US,D,20251203,000000,0.5971,0.6179,0.589451,0.6087,112281,0
+SMSI.US,D,20251204,000000,0.6132,0.6404,0.6056,0.6345,67732,0
+SMSI.US,D,20251205,000000,0.6003,0.64,0.6003,0.6208,89718,0
+SMSI.US,D,20251208,000000,0.6324,0.635,0.6128,0.6298,64112,0
+SMSI.US,D,20251209,000000,0.62,0.6361,0.601,0.6301,41877,0
+SMSI.US,D,20251210,000000,0.64,0.6457,0.5924,0.5924,110187,0
+SMSI.US,D,20251211,000000,0.5935,0.627,0.57,0.611,115920,0
+SMSI.US,D,20251212,000000,0.6199,0.6284,0.6014,0.6225,52961,0
+SMSI.US,D,20251215,000000,0.62,0.637,0.61,0.615,53893,0
+SMSI.US,D,20251216,000000,0.615,0.619999,0.581686,0.59,130228,0
+SMSI.US,D,20251217,000000,0.59,0.5989,0.575,0.5798,107930,0
+SMSI.US,D,20251218,000000,0.6,0.6,0.5623,0.5641,51572,0
+SMSI.US,D,20251219,000000,0.5627,0.57485,0.5301,0.5362,274347,0
+SMSI.US,D,20251222,000000,0.5375,0.562,0.5303,0.5507,203562,0
+SMSI.US,D,20251223,000000,0.5508,0.57,0.5343,0.5368,96526,0
+SMSI.US,D,20251224,000000,0.556,0.5877,0.534952,0.574,177162,0
+SMSI.US,D,20251226,000000,0.5668,0.59,0.562427,0.571,58522,0
+SMSI.US,D,20251229,000000,0.56,0.58,0.54,0.57,176037,0
+SMSI.US,D,20251230,000000,0.557,0.58,0.5408,0.5585,154771,0
+SMSI.US,D,20251231,000000,0.546,0.5602,0.5337,0.5402,159731,0
+SMSI.US,D,20260102,000000,0.5401,0.56503,0.5401,0.5512,64185,0
+SMSI.US,D,20260105,000000,0.56,0.598,0.5444,0.5839,251470,0
+SMSI.US,D,20260106,000000,0.59,0.6449,0.59,0.6277,282668,0
+SMSI.US,D,20260107,000000,0.63,0.63,0.58,0.5917,113193,0
+SMSI.US,D,20260108,000000,0.58,0.608999,0.56,0.5833,142805,0
+SMSI.US,D,20260109,000000,0.6,0.6,0.58,0.5801,52090,0
+SMSI.US,D,20260112,000000,0.596,0.597,0.57,0.5803,58395,0
+SMSI.US,D,20260113,000000,0.572,0.585799,0.5509,0.552,103354,0
+SMSI.US,D,20260114,000000,0.561,0.585,0.5522,0.561,29280,0
+SMSI.US,D,20260115,000000,0.587,0.587,0.5775,0.58,31726,0
+SMSI.US,D,20260116,000000,0.5776,0.597,0.56,0.5909,102163,0
+SMSI.US,D,20260120,000000,0.5732,0.5904,0.552,0.552,59503,0
+SMSI.US,D,20260121,000000,0.5601,0.58,0.56,0.5746,88822,0
+SMSI.US,D,20260122,000000,0.58,0.61,0.5776,0.5914,123142,0
+SMSI.US,D,20260123,000000,0.607,0.62,0.5901,0.6003,96850,0
+SMSI.US,D,20260126,000000,0.618,0.64,0.5904,0.601,138488,0
+SMSI.US,D,20260127,000000,0.6003,0.631762,0.6,0.6003,68040,0
+SMSI.US,D,20260128,000000,0.591,0.597093,0.565,0.5715,89374,0
+SMSI.US,D,20260129,000000,0.56,0.5715,0.55,0.551,119884,0
+SMSI.US,D,20260130,000000,0.5509,0.5612,0.5401,0.541,84861,0
+SMSI.US,D,20260202,000000,0.5401,0.571499,0.5401,0.5506,54369,0
+SMSI.US,D,20260203,000000,0.582,0.582,0.5401,0.5402,76277,0
+SMSI.US,D,20260204,000000,0.589,0.589,0.51501,0.522,118734,0
+SMSI.US,D,20260205,000000,0.53,0.549999,0.4802,0.4867,328868,0
+SMSI.US,D,20260206,000000,0.4859,0.52,0.485,0.5067,141855,0
+SMSI.US,D,20260209,000000,0.4975,0.542099,0.4975,0.5101,33151,0
+SMSI.US,D,20260210,000000,0.501,0.5375,0.5,0.524,38792,0
+SMSI.US,D,20260211,000000,0.53,0.54,0.5,0.5086,43815,0
+SMSI.US,D,20260212,000000,0.502,0.51,0.47,0.49,74980,0
+SMSI.US,D,20260213,000000,0.486,0.5099,0.48,0.49,58289,0
+SMSI.US,D,20260217,000000,0.49,0.4935,0.41,0.4414,272753,0
+SMSI.US,D,20260218,000000,0.4577,0.4604,0.44,0.4401,66287,0
diff --git a/daily/us/nasdaq stocks/2/spt.us.txt b/daily/us/nasdaq stocks/2/spt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d91567df3cb4801e0287fba26cd281e43c426c26
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spt.us.txt	
@@ -0,0 +1,1553 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPT.US,D,20191213,000000,18.05,18.75,16,16.6,5443356,0
+SPT.US,D,20191216,000000,17,17,16.65,16.75,342394,0
+SPT.US,D,20191217,000000,16.75,17.2,16.55,16.78,267637,0
+SPT.US,D,20191218,000000,17,17.11,16.5,16.56,219459,0
+SPT.US,D,20191219,000000,16.54,16.8,15.6,16.02,425230,0
+SPT.US,D,20191220,000000,16,16,15.7,16,233561,0
+SPT.US,D,20191223,000000,16.05,16.95,15.9,15.98,179572,0
+SPT.US,D,20191224,000000,15.9,16.13,15.9,16,69053,0
+SPT.US,D,20191226,000000,16.44,16.45,15.9,16,167138,0
+SPT.US,D,20191227,000000,16,16.32,15.85,16.12,133798,0
+SPT.US,D,20191230,000000,16.12,16.175,15.9,16.01,147079,0
+SPT.US,D,20191231,000000,15.91,16.21,15.8,16.05,361313,0
+SPT.US,D,20200102,000000,16.24,16.73,16.15,16.55,275005,0
+SPT.US,D,20200103,000000,16.49,16.74,16.28,16.58,156232,0
+SPT.US,D,20200106,000000,16.59,17.3,16.56,17.3,432950,0
+SPT.US,D,20200107,000000,18.56,18.64,17.4,17.78,1271541,0
+SPT.US,D,20200108,000000,17.98,17.98,17.01,17.44,475787,0
+SPT.US,D,20200109,000000,17.83,17.84,17.01,17.7,338296,0
+SPT.US,D,20200110,000000,17.68,18.3,17.26,18.13,262207,0
+SPT.US,D,20200113,000000,18.33,18.7,18.15,18.52,491941,0
+SPT.US,D,20200114,000000,18.67,19.58,18.67,19.03,446026,0
+SPT.US,D,20200115,000000,19,19.445,18.81,19.11,322327,0
+SPT.US,D,20200116,000000,19.2,20.18,19.035,19.11,324389,0
+SPT.US,D,20200117,000000,19.16,19.93,17.83,18.71,359155,0
+SPT.US,D,20200121,000000,18.56,20.53,18.3,20,552595,0
+SPT.US,D,20200122,000000,20.04,21.4,19.91,21.01,517590,0
+SPT.US,D,20200123,000000,20.77,21.01,19.98,20.97,203793,0
+SPT.US,D,20200124,000000,20.87,21.1868,20.23,20.24,177705,0
+SPT.US,D,20200127,000000,19.44,20.17,18.77,19.24,436637,0
+SPT.US,D,20200128,000000,19.22,20.4999,19.11,19.58,222981,0
+SPT.US,D,20200129,000000,19.74,20.38,19.6,20,181066,0
+SPT.US,D,20200130,000000,19.81,20.87,19.77,20.68,147547,0
+SPT.US,D,20200131,000000,20.54,20.796,19.8147,20.53,248728,0
+SPT.US,D,20200203,000000,20.53,21.21,19.8925,20.97,167504,0
+SPT.US,D,20200204,000000,21.14,22.1981,21,21.72,233250,0
+SPT.US,D,20200205,000000,21.9,21.9,19.76,20.85,362420,0
+SPT.US,D,20200206,000000,20.82,20.88,19.98,20.24,129300,0
+SPT.US,D,20200207,000000,20.39,20.62,18.915,19.13,315036,0
+SPT.US,D,20200210,000000,19.16,19.34,17.81,18.9,509894,0
+SPT.US,D,20200211,000000,18.87,19.76,17.56,19.45,340085,0
+SPT.US,D,20200212,000000,19.64,20.46,19.2746,19.99,148756,0
+SPT.US,D,20200213,000000,20,21.2,19.57,20.95,248526,0
+SPT.US,D,20200214,000000,20.96,21.68,20.89,21.05,224687,0
+SPT.US,D,20200218,000000,21.04,21.04,19.5,20.22,216708,0
+SPT.US,D,20200219,000000,20.2,20.78,19.97,20.42,378314,0
+SPT.US,D,20200220,000000,20.4,20.49,18.7251,19.69,542601,0
+SPT.US,D,20200221,000000,19.69,20.26,19.58,20.11,302180,0
+SPT.US,D,20200224,000000,19.84,19.84,18.26,19.55,290631,0
+SPT.US,D,20200225,000000,19.67,20.83,18.71,18.87,808365,0
+SPT.US,D,20200226,000000,18.94,19.57,17.53,17.7,778379,0
+SPT.US,D,20200227,000000,19.5,22.5,19.39,20.29,1785699,0
+SPT.US,D,20200228,000000,20.44,20.45,18.235,19.65,1104051,0
+SPT.US,D,20200302,000000,19.5,20.69,19.02,20.49,322267,0
+SPT.US,D,20200303,000000,20.67,21.47,19.43,20.59,286563,0
+SPT.US,D,20200304,000000,20.66,21.24,19.9,20.12,204903,0
+SPT.US,D,20200305,000000,20,20.24,18.5,18.94,177167,0
+SPT.US,D,20200306,000000,18.51,19.4,18.14,18.8,279022,0
+SPT.US,D,20200309,000000,18.23,18.23,14.27,15.29,491044,0
+SPT.US,D,20200310,000000,16.01,17.59,15.59,17.52,223889,0
+SPT.US,D,20200311,000000,17.23,17.86,16.05,16.54,367086,0
+SPT.US,D,20200312,000000,15.61,16.199,14.02,14.5,382226,0
+SPT.US,D,20200313,000000,14.98,15.68,13.0106,15.33,319302,0
+SPT.US,D,20200316,000000,13.57,15.61,10.54,14.53,437744,0
+SPT.US,D,20200317,000000,14.93,15.57,13.65,14.68,213134,0
+SPT.US,D,20200318,000000,13.73,14.69,12.06,13.24,312260,0
+SPT.US,D,20200319,000000,13.06,14.52,12.2,13.77,480228,0
+SPT.US,D,20200320,000000,14.44,18.2,13.3,13.99,1245983,0
+SPT.US,D,20200323,000000,14.17,14.74,12.26,13,211717,0
+SPT.US,D,20200324,000000,13.64,15.3,13.64,14.07,363464,0
+SPT.US,D,20200325,000000,14.11,16.72,14.11,16.02,449837,0
+SPT.US,D,20200326,000000,16.09,16.82,15.07,15.65,450174,0
+SPT.US,D,20200327,000000,15.25,15.7,14.25,14.25,217707,0
+SPT.US,D,20200330,000000,14.5,15.3699,14.3026,15.06,213968,0
+SPT.US,D,20200331,000000,15.15,15.98,14.51,15.96,225825,0
+SPT.US,D,20200401,000000,15.18,15.42,13.57,13.88,313149,0
+SPT.US,D,20200402,000000,13.73,14.25,12.05,13,441000,0
+SPT.US,D,20200403,000000,12.87,13.5494,12.39,12.97,275602,0
+SPT.US,D,20200406,000000,13.58,14.19,13.02,13.55,400249,0
+SPT.US,D,20200407,000000,14.07,14.315,13.51,13.75,249859,0
+SPT.US,D,20200408,000000,14.22,14.44,13.28,13.47,284553,0
+SPT.US,D,20200409,000000,13.71,14,12.66,13.17,382385,0
+SPT.US,D,20200413,000000,12.97,13.0057,11.9,12.04,353591,0
+SPT.US,D,20200414,000000,13.14,13.9832,12.6,12.95,396044,0
+SPT.US,D,20200415,000000,12.77,13.3243,12.59,13.13,251262,0
+SPT.US,D,20200416,000000,13.3,14,12.79,13.68,368804,0
+SPT.US,D,20200417,000000,13.95,15.13,13.6208,14.03,257378,0
+SPT.US,D,20200420,000000,13.91,16.2255,13.78,14.66,278410,0
+SPT.US,D,20200421,000000,14.55,15.81,13.95,14.38,320142,0
+SPT.US,D,20200422,000000,14.84,15.84,14.8115,15.05,230156,0
+SPT.US,D,20200423,000000,15.3,15.8456,14.22,14.53,151069,0
+SPT.US,D,20200424,000000,14.55,14.7,14,14.7,199629,0
+SPT.US,D,20200427,000000,14.94,15.35,14.5,15.12,207638,0
+SPT.US,D,20200428,000000,15.4,16.0291,15.0632,15.49,249752,0
+SPT.US,D,20200429,000000,15.97,16.93,15.97,16.52,170682,0
+SPT.US,D,20200430,000000,16.43,16.96,16.03,16.82,197989,0
+SPT.US,D,20200501,000000,16.35,16.4464,16.01,16.35,162236,0
+SPT.US,D,20200504,000000,16.39,16.695,16.14,16.39,97394,0
+SPT.US,D,20200505,000000,16.5,17.29,16.31,17.12,136727,0
+SPT.US,D,20200506,000000,17.47,18.54,17.34,18.01,200907,0
+SPT.US,D,20200507,000000,21.48,22.49,19.75,21.7,616777,0
+SPT.US,D,20200508,000000,22.78,23.48,22.15,22.19,315129,0
+SPT.US,D,20200511,000000,22.19,23.885,21.6601,23.39,325040,0
+SPT.US,D,20200512,000000,23.68,23.9614,21.85,22.61,338804,0
+SPT.US,D,20200513,000000,22.55,22.9,21.76,22.67,334591,0
+SPT.US,D,20200514,000000,22.4,22.85,21.4536,22.21,278306,0
+SPT.US,D,20200515,000000,22.15,23.4,22,22.99,175333,0
+SPT.US,D,20200518,000000,24.76,26.2,24.2,24.36,299951,0
+SPT.US,D,20200519,000000,24.6,26.64,24.6,26.17,217512,0
+SPT.US,D,20200520,000000,27.03,29.53,26.5,27.51,493057,0
+SPT.US,D,20200521,000000,28.08,28.99,27.31,27.61,259257,0
+SPT.US,D,20200522,000000,27.67,28.015,26,26.31,267443,0
+SPT.US,D,20200526,000000,26.99,27.18,25.67,25.98,263043,0
+SPT.US,D,20200527,000000,26.12,26.6003,23.06,24.92,360180,0
+SPT.US,D,20200528,000000,24.675,24.86,23.81,24.24,233399,0
+SPT.US,D,20200529,000000,24.2,27.79,23.51,27.55,386722,0
+SPT.US,D,20200601,000000,27.54,29.83,26.9444,29.09,329076,0
+SPT.US,D,20200602,000000,29.45,31.45,29.28,29.87,417546,0
+SPT.US,D,20200603,000000,30.74,31.785,29,31.11,446501,0
+SPT.US,D,20200604,000000,31.3,32,30.8,31.31,286648,0
+SPT.US,D,20200605,000000,31.45,33.5199,31.45,32.24,332052,0
+SPT.US,D,20200608,000000,32.35,32.85,30.405,31.05,678875,0
+SPT.US,D,20200609,000000,31.66,32.28,28.39,28.84,629397,0
+SPT.US,D,20200610,000000,28.84,29.265,26.52,28.25,1526719,0
+SPT.US,D,20200611,000000,27.64,28.47,26.04,26.52,600318,0
+SPT.US,D,20200612,000000,27.4,27.47,25.51,26.5,468384,0
+SPT.US,D,20200615,000000,25.94,28.2499,25.9,26.74,681392,0
+SPT.US,D,20200616,000000,27.53,29.21,27.29,28.75,1168550,0
+SPT.US,D,20200617,000000,28.75,29.36,27.339,27.78,490032,0
+SPT.US,D,20200618,000000,27.72,28.6186,27.24,27.9,634092,0
+SPT.US,D,20200619,000000,29.66,29.66,27.8,28.03,1433904,0
+SPT.US,D,20200622,000000,28,28.985,27.5,28.44,1232183,0
+SPT.US,D,20200623,000000,28.67,28.91,28.13,28.4,1010114,0
+SPT.US,D,20200624,000000,28.09,28.49,27.02,27.505,617476,0
+SPT.US,D,20200625,000000,27.35,28,27.11,27.39,368851,0
+SPT.US,D,20200626,000000,27.17,27.17,26.09,26.83,534411,0
+SPT.US,D,20200629,000000,27,27,24.7199,24.97,783234,0
+SPT.US,D,20200630,000000,25,27.15,24.6739,27,596285,0
+SPT.US,D,20200701,000000,26.99,28.2,26.58,27.66,475496,0
+SPT.US,D,20200702,000000,27.93,28.09,27.14,27.68,390386,0
+SPT.US,D,20200706,000000,28,28.36,27.4,27.67,315240,0
+SPT.US,D,20200707,000000,27.45,27.76,26.64,27.23,233613,0
+SPT.US,D,20200708,000000,27.38,28.37,27.23,27.93,599877,0
+SPT.US,D,20200709,000000,28.45,30.19,28.065,29.23,1051342,0
+SPT.US,D,20200710,000000,29.13,29.13,26.8037,27.4,620107,0
+SPT.US,D,20200713,000000,27.76,27.9976,25.27,25.5,749928,0
+SPT.US,D,20200714,000000,25.24,26.65,24.55,25.69,329082,0
+SPT.US,D,20200715,000000,25.84,27.1,25.24,26.59,456060,0
+SPT.US,D,20200716,000000,26.3,27.21,25.825,27.11,273349,0
+SPT.US,D,20200717,000000,26.89,28.6,26.82,28.52,287595,0
+SPT.US,D,20200720,000000,28.47,29.91,28.47,29,915117,0
+SPT.US,D,20200721,000000,29.21,29.38,28.4,28.69,336620,0
+SPT.US,D,20200722,000000,28.67,29.57,28.435,28.99,306303,0
+SPT.US,D,20200723,000000,28.97,31.39,28.36,29.74,1235580,0
+SPT.US,D,20200724,000000,29.22,29.42,26.76,27.07,864659,0
+SPT.US,D,20200727,000000,27.22,28.25,27.072,27.66,393857,0
+SPT.US,D,20200728,000000,27.66,28.145,27.21,27.3,341612,0
+SPT.US,D,20200729,000000,27.43,28.31,27.16,27.79,377556,0
+SPT.US,D,20200730,000000,27.5,28.56,26.661,28.38,430917,0
+SPT.US,D,20200731,000000,28.68,29.59,27.89,28.89,360859,0
+SPT.US,D,20200803,000000,29.18,30.5,28.5,29.05,1514655,0
+SPT.US,D,20200804,000000,28.84,29.695,27.83,29.22,1218769,0
+SPT.US,D,20200805,000000,29.94,32.34,29.62,31.44,828546,0
+SPT.US,D,20200806,000000,29.418,32.09,27.65,29.61,1227236,0
+SPT.US,D,20200807,000000,29.07,29.41,27.85,28.4,424403,0
+SPT.US,D,20200810,000000,28.51,28.66,27.32,27.75,337341,0
+SPT.US,D,20200811,000000,26.34,28.15,25.61,27.17,1037020,0
+SPT.US,D,20200812,000000,27.09,29.94,27.0401,29.46,1021093,0
+SPT.US,D,20200813,000000,29.3,32.46,28.1,30.52,3040233,0
+SPT.US,D,20200814,000000,31.48,32.27,30.22,30.62,886971,0
+SPT.US,D,20200817,000000,31.25,31.85,30.65,31.49,931253,0
+SPT.US,D,20200818,000000,31.14,33.18,30.8,32.17,1277423,0
+SPT.US,D,20200819,000000,32.67,34,31.23,32.02,727799,0
+SPT.US,D,20200820,000000,32.18,33.19,31.57,33.06,618813,0
+SPT.US,D,20200821,000000,33.53,34.3,32.51,34.26,1194369,0
+SPT.US,D,20200824,000000,35.9,36.21,33.51,34.17,817878,0
+SPT.US,D,20200825,000000,34,35.41,33.6,35.12,507472,0
+SPT.US,D,20200826,000000,35.32,35.48,33.76,34.09,630229,0
+SPT.US,D,20200827,000000,34,35.05,33.72,34.91,559726,0
+SPT.US,D,20200828,000000,35.68,36.61,35.11,36.61,803474,0
+SPT.US,D,20200831,000000,36.67,38.81,36.04,38.75,771931,0
+SPT.US,D,20200901,000000,39.03,40.78,38.66,40.6,876130,0
+SPT.US,D,20200902,000000,41.1,41.87,38.22,39.09,659547,0
+SPT.US,D,20200903,000000,38.33,38.33,34.63,35.51,786990,0
+SPT.US,D,20200904,000000,35.16,35.66,32.32,33.53,740321,0
+SPT.US,D,20200908,000000,31.99,34.14,31.27,32.78,508536,0
+SPT.US,D,20200909,000000,33.41,34.19,32.64,33.68,551992,0
+SPT.US,D,20200910,000000,34.07,34.47,32.88,33.06,369710,0
+SPT.US,D,20200911,000000,33.17,33.76,31.88,32.31,331943,0
+SPT.US,D,20200914,000000,32.96,34.23,32.71,34.1,417470,0
+SPT.US,D,20200915,000000,34.1,35.125,33.33,33.96,262912,0
+SPT.US,D,20200916,000000,34.2,35,33.27,33.61,388500,0
+SPT.US,D,20200917,000000,32.68,34.42,31.64,34,529559,0
+SPT.US,D,20200918,000000,34.33,35.26,33.8,34.94,3631518,0
+SPT.US,D,20200921,000000,34.14,35.12,33.36,34.97,409696,0
+SPT.US,D,20200922,000000,35.52,37.52,34.885,37.37,446918,0
+SPT.US,D,20200923,000000,37.09,38.4699,36.45,36.69,434390,0
+SPT.US,D,20200924,000000,36.39,37.1199,34.725,36.22,541135,0
+SPT.US,D,20200925,000000,36.53,37.59,35.63,37.12,366106,0
+SPT.US,D,20200928,000000,37.86,38.18,36.57,37.49,410159,0
+SPT.US,D,20200929,000000,37.33,38.74,37.19,38.65,394082,0
+SPT.US,D,20200930,000000,38.67,39.37,38.15,38.5,510590,0
+SPT.US,D,20201001,000000,39.54,39.54,38.15,38.86,400740,0
+SPT.US,D,20201002,000000,37.79,39.4,37.14,38.14,412726,0
+SPT.US,D,20201005,000000,39.41,39.72,38.21,39.08,262083,0
+SPT.US,D,20201006,000000,39.1,42.2597,39.1,41.76,709312,0
+SPT.US,D,20201007,000000,42.23,44.89,41.8,44.42,828396,0
+SPT.US,D,20201008,000000,46,46,44.54,45.52,582322,0
+SPT.US,D,20201009,000000,45.5,47.69,45.265,46.95,450657,0
+SPT.US,D,20201012,000000,47.83,49.87,47.41,48.56,455543,0
+SPT.US,D,20201013,000000,48.5,50,47.155,48.33,242486,0
+SPT.US,D,20201014,000000,48.19,49.56,48.19,49.13,282335,0
+SPT.US,D,20201015,000000,47.25,48.68,46.21,47.54,428933,0
+SPT.US,D,20201016,000000,48,51.57,47.9,50.29,396163,0
+SPT.US,D,20201019,000000,50.99,50.99,48.37,48.54,403617,0
+SPT.US,D,20201020,000000,49.27,49.57,48.07,49.05,460442,0
+SPT.US,D,20201021,000000,49.97,50.86,48.72,48.74,622122,0
+SPT.US,D,20201022,000000,48.61,49.51,45.79,46.85,359156,0
+SPT.US,D,20201023,000000,46.71,48.18,46.03,47.55,375605,0
+SPT.US,D,20201026,000000,47.36,48.2995,44.75,45.49,440372,0
+SPT.US,D,20201027,000000,45.85,47.38,45.02,46.45,407997,0
+SPT.US,D,20201028,000000,45.22,46.31,44.545,45.48,236914,0
+SPT.US,D,20201029,000000,45.98,46.96,44.59,44.73,396463,0
+SPT.US,D,20201030,000000,44.1,44.16,42.01,43.7,777010,0
+SPT.US,D,20201102,000000,44,44.7438,42.025,42.96,215655,0
+SPT.US,D,20201103,000000,43.18,44.74,42.46,43.93,338020,0
+SPT.US,D,20201104,000000,45.39,46.7,44.35,46.02,230276,0
+SPT.US,D,20201105,000000,47.95,49.72,47.11,49.39,247820,0
+SPT.US,D,20201106,000000,48.85,49.77,47.69,48.33,341844,0
+SPT.US,D,20201109,000000,49.34,50,43.5,43.74,706428,0
+SPT.US,D,20201110,000000,44.85,47.3,42.9101,46.3,749161,0
+SPT.US,D,20201111,000000,45.99,48.22,45.11,47.68,314666,0
+SPT.US,D,20201112,000000,47.74,52.65,47.74,50.09,544716,0
+SPT.US,D,20201113,000000,50.77,51.92,50,50.88,392227,0
+SPT.US,D,20201116,000000,48.14,48.36,44.15,46.99,3017749,0
+SPT.US,D,20201117,000000,44.8,45.5,43,44.72,1160958,0
+SPT.US,D,20201118,000000,44.72,44.72,42.04,42.46,1189055,0
+SPT.US,D,20201119,000000,42.4,44.9689,41.23,44.55,990654,0
+SPT.US,D,20201120,000000,44.4579,48,43.65,47.88,807174,0
+SPT.US,D,20201123,000000,47.67,48.55,45.73,47.11,600132,0
+SPT.US,D,20201124,000000,47.42,47.58,45.285,46.83,570897,0
+SPT.US,D,20201125,000000,46.5,51.25,45.5688,49.96,1023051,0
+SPT.US,D,20201127,000000,50,52,49.6,51.71,367370,0
+SPT.US,D,20201130,000000,52.51,52.63,50,51.38,818931,0
+SPT.US,D,20201201,000000,50.51,50.74,47.58,49.67,1024574,0
+SPT.US,D,20201202,000000,49.09,49.1,47.58,48.75,474176,0
+SPT.US,D,20201203,000000,48.87,49.98,47.32,48.34,658615,0
+SPT.US,D,20201204,000000,47.89,48.54,46.57,46.66,695455,0
+SPT.US,D,20201207,000000,47.18,49.29,47.1492,48.72,356813,0
+SPT.US,D,20201208,000000,48.72,50.55,47.62,50.39,832317,0
+SPT.US,D,20201209,000000,50.61,51.37,48.05,48.98,752084,0
+SPT.US,D,20201210,000000,48.2,50.12,46.7195,47.24,983014,0
+SPT.US,D,20201211,000000,47.43,47.6289,44.3,46.25,797850,0
+SPT.US,D,20201214,000000,46.59,52.73,46.59,51.99,1004606,0
+SPT.US,D,20201215,000000,53.985,54.66,51.22,52.71,888939,0
+SPT.US,D,20201216,000000,52.97,54.2,50.79,53.96,867145,0
+SPT.US,D,20201217,000000,54.5,56.65,54.12,55.36,767343,0
+SPT.US,D,20201218,000000,56.07,56.07,52.41,53,1994988,0
+SPT.US,D,20201221,000000,51.99,53.89,51.13,53.72,543955,0
+SPT.US,D,20201222,000000,54.23,56.085,53.51,55.48,444966,0
+SPT.US,D,20201223,000000,55.24,55.88,50.58,51.48,857412,0
+SPT.US,D,20201224,000000,51.26,52.24,49.78,50.03,195340,0
+SPT.US,D,20201228,000000,50.88,50.88,47.51,48.3,462401,0
+SPT.US,D,20201229,000000,48.83,48.99,46.53,47.27,372143,0
+SPT.US,D,20201230,000000,47.8,48.32,46.68,46.75,389803,0
+SPT.US,D,20201231,000000,47.0043,47.0043,44.7,45.41,474600,0
+SPT.US,D,20210104,000000,45.89,47.62,45,47.56,815551,0
+SPT.US,D,20210105,000000,47.69,49.285,47.286,48.39,401705,0
+SPT.US,D,20210106,000000,47.26,48.48,46.38,47.23,489470,0
+SPT.US,D,20210107,000000,47.44,49.99,47.3401,49.66,250165,0
+SPT.US,D,20210108,000000,50.23,52.18,49.77,51.12,389806,0
+SPT.US,D,20210111,000000,50.26,52.32,49.73,51.5,330112,0
+SPT.US,D,20210112,000000,51.14,52.3776,50.2944,52.01,358179,0
+SPT.US,D,20210113,000000,52.09,56.21,51.935,55.71,453785,0
+SPT.US,D,20210114,000000,56.33,58.42,55.42,55.86,360746,0
+SPT.US,D,20210115,000000,55.77,56.728,54.6,55.93,287662,0
+SPT.US,D,20210119,000000,56.76,62.7,56.14,62.7,605447,0
+SPT.US,D,20210120,000000,63.52,65.81,63,65.24,604412,0
+SPT.US,D,20210121,000000,64.67,65.49,62.55,63.29,622931,0
+SPT.US,D,20210122,000000,62.49,66.18,62,64.83,545164,0
+SPT.US,D,20210125,000000,66.15,70.96,62.04,63.7,777562,0
+SPT.US,D,20210126,000000,63.5,64.31,62.45,62.95,395368,0
+SPT.US,D,20210127,000000,61.23,63.21,57.5964,60.22,720525,0
+SPT.US,D,20210128,000000,61,68.34,59.505,67.14,568009,0
+SPT.US,D,20210129,000000,67.16,68.65,65.2201,66,355078,0
+SPT.US,D,20210201,000000,66.64,67.085,63.24,64,483543,0
+SPT.US,D,20210202,000000,64.39,66.16,61.95,64.32,308073,0
+SPT.US,D,20210203,000000,64.44,66.01,62.095,65.5,579911,0
+SPT.US,D,20210204,000000,65.57,67.71,64.97,67.2,246569,0
+SPT.US,D,20210205,000000,68.2,71.59,67.6,71.08,237249,0
+SPT.US,D,20210208,000000,72.8,74.57,71.41,71.9,402951,0
+SPT.US,D,20210209,000000,72.56,75.79,72.41,75.04,463404,0
+SPT.US,D,20210210,000000,75.18,78.2,73.28,77.37,516576,0
+SPT.US,D,20210211,000000,78.17,79.91,76.81,78.49,556921,0
+SPT.US,D,20210212,000000,78.75,81.4148,76.91,80.27,381335,0
+SPT.US,D,20210216,000000,81.57,82.47,80.37,81.58,636984,0
+SPT.US,D,20210217,000000,80.33,80.7214,75.445,76.18,888224,0
+SPT.US,D,20210218,000000,74.74,76.9118,71.68,76.5,388900,0
+SPT.US,D,20210219,000000,76.67,78.85,75.04,78.37,947398,0
+SPT.US,D,20210222,000000,77.22,77.22,69.47,70.19,966949,0
+SPT.US,D,20210223,000000,66.65,69.42,62.82,67.65,784147,0
+SPT.US,D,20210224,000000,71.5,77.04,70.11,76.49,1009320,0
+SPT.US,D,20210225,000000,72.56,74.66,65.165,66.03,1341704,0
+SPT.US,D,20210226,000000,67.53,70.36,67.01,67.97,1282659,0
+SPT.US,D,20210301,000000,68.72,73.06,68.3,72.8,612751,0
+SPT.US,D,20210302,000000,71.61,72.8,66.11,66.24,722523,0
+SPT.US,D,20210303,000000,65.56,66.35,57.77,58.08,1016088,0
+SPT.US,D,20210304,000000,56.46,58.63,51.49,56.26,1739995,0
+SPT.US,D,20210305,000000,58.3,58.3,51.6,56.35,1391426,0
+SPT.US,D,20210308,000000,57.11,57.8826,50.49,50.74,1048788,0
+SPT.US,D,20210309,000000,54.23,58,53.325,57.01,1006034,0
+SPT.US,D,20210310,000000,57.65,60,56.81,57.67,1099556,0
+SPT.US,D,20210311,000000,59.58,61.83,58.85,61.69,690454,0
+SPT.US,D,20210312,000000,58.94,61.07,58.8,60.05,499860,0
+SPT.US,D,20210315,000000,60.86,61.88,59.3,61.24,536134,0
+SPT.US,D,20210316,000000,62.09,65.11,61.49,63.1,863332,0
+SPT.US,D,20210317,000000,61.23,64.52,59.225,62.95,641926,0
+SPT.US,D,20210318,000000,60.49,61.87,59.44,60.6,798402,0
+SPT.US,D,20210319,000000,59.73,63.89,59.19,61,992897,0
+SPT.US,D,20210322,000000,62.26,64.43,60.72,62.7,621601,0
+SPT.US,D,20210323,000000,62.98,64.27,61.25,61.74,636986,0
+SPT.US,D,20210324,000000,62.15,62.15,53.44,53.89,697623,0
+SPT.US,D,20210325,000000,53.17,55.66,51.51,54.89,600232,0
+SPT.US,D,20210326,000000,54.98,56.36,51.35,54.34,502837,0
+SPT.US,D,20210329,000000,53.92,54.15,51.23,51.41,502877,0
+SPT.US,D,20210330,000000,51.15,53.59,49.45,53.21,388869,0
+SPT.US,D,20210331,000000,54.39,58.12,54.39,57.76,408611,0
+SPT.US,D,20210401,000000,59.18,61.39,58.02,58.28,377126,0
+SPT.US,D,20210405,000000,58.68,59.745,55.965,57.36,317717,0
+SPT.US,D,20210406,000000,58.21,60.89,56.55,58.53,301563,0
+SPT.US,D,20210407,000000,57.69,59.81,56.63,57.65,247167,0
+SPT.US,D,20210408,000000,59.1,62.24,59,61.1,404303,0
+SPT.US,D,20210409,000000,60.56,60.69,58,60.54,347901,0
+SPT.US,D,20210412,000000,59.9,60.5,57.61,59.45,337497,0
+SPT.US,D,20210413,000000,60.28,63.7,59.94,62.75,420782,0
+SPT.US,D,20210414,000000,63.47,65.31,61.33,61.98,266204,0
+SPT.US,D,20210415,000000,62.8,64.5299,61,63.74,207258,0
+SPT.US,D,20210416,000000,63.58,64.22,61.2,62.11,201570,0
+SPT.US,D,20210419,000000,60.86,61.5,58.27,59.93,401489,0
+SPT.US,D,20210420,000000,59.59,59.79,56.225,57.72,357583,0
+SPT.US,D,20210421,000000,57.24,59.38,56.01,59.29,254056,0
+SPT.US,D,20210422,000000,59.99,62.13,58.74,60.64,319841,0
+SPT.US,D,20210423,000000,60.75,64.78,60.63,64.13,309069,0
+SPT.US,D,20210426,000000,63.62,68.46,63.62,67.78,398995,0
+SPT.US,D,20210427,000000,68.5,69.99,66.52,69.59,550064,0
+SPT.US,D,20210428,000000,68.61,71.93,67.93,71.31,510573,0
+SPT.US,D,20210429,000000,71.62,71.75,67.124,68.55,520069,0
+SPT.US,D,20210430,000000,67.36,68.83,65.78,66.29,513217,0
+SPT.US,D,20210503,000000,66.6,67.2786,65.11,65.65,489291,0
+SPT.US,D,20210504,000000,63.82,64.72,60.42,60.94,417535,0
+SPT.US,D,20210505,000000,60.01,64.39,60.01,61.97,759506,0
+SPT.US,D,20210506,000000,61.97,63.57,60.31,61.54,710106,0
+SPT.US,D,20210507,000000,63.85,66,62.37,63.82,437240,0
+SPT.US,D,20210510,000000,62.9,63.49,55.76,56.57,671050,0
+SPT.US,D,20210511,000000,53.28,59.86,52.98,59.53,440633,0
+SPT.US,D,20210512,000000,57.14,58.74,56.04,57.48,407834,0
+SPT.US,D,20210513,000000,59.05,61.43,56.19,58.05,327782,0
+SPT.US,D,20210514,000000,58.77,62.3,58.77,61.82,422257,0
+SPT.US,D,20210517,000000,61.53,62.95,59.843,62.76,460246,0
+SPT.US,D,20210518,000000,63.91,67.42,62.05,64,340161,0
+SPT.US,D,20210519,000000,59.37,60,55.3201,57.44,1311618,0
+SPT.US,D,20210520,000000,59,62.07,56.24,61.87,756433,0
+SPT.US,D,20210521,000000,63,63.83,61.28,61.67,419075,0
+SPT.US,D,20210524,000000,62.57,65.56,62.57,64.92,778318,0
+SPT.US,D,20210525,000000,65.75,66.95,64.25,65.65,574480,0
+SPT.US,D,20210526,000000,65.99,67.325,65.02,66.83,354743,0
+SPT.US,D,20210527,000000,66.83,69.35,64.9,69.15,944810,0
+SPT.US,D,20210528,000000,69.83,72,69.3,69.42,313679,0
+SPT.US,D,20210601,000000,70,71.08,67.32,69.66,393339,0
+SPT.US,D,20210602,000000,69.84,70.14,68.295,70.12,489707,0
+SPT.US,D,20210603,000000,68.36,71.22,66.7,67.61,466061,0
+SPT.US,D,20210604,000000,68.49,70.58,66.1001,70.06,284281,0
+SPT.US,D,20210607,000000,70.06,74.2,69.4,74.2,619060,0
+SPT.US,D,20210608,000000,74.58,77.59,73.42,76.94,759596,0
+SPT.US,D,20210609,000000,75.59,78.55,75.59,76.54,459928,0
+SPT.US,D,20210610,000000,75.76,78.75,75.63,77.32,326051,0
+SPT.US,D,20210611,000000,77.51,79.23,76.59,78.03,540571,0
+SPT.US,D,20210614,000000,78,79.9,77.25,79.11,369725,0
+SPT.US,D,20210615,000000,79.05,80.6118,78.57,80.33,608771,0
+SPT.US,D,20210616,000000,80.39,85.72,80.06,85.18,884189,0
+SPT.US,D,20210617,000000,84.22,86.345,82.1101,85.94,934383,0
+SPT.US,D,20210618,000000,85.95,90.1,85.31,89.09,1126344,0
+SPT.US,D,20210621,000000,90.33,91.35,86.46,90.36,652019,0
+SPT.US,D,20210622,000000,90.71,91.845,88.94,90.53,694545,0
+SPT.US,D,20210623,000000,90.78,93,88.08,88.35,856936,0
+SPT.US,D,20210624,000000,89.58,94.15,89.295,92.31,1069145,0
+SPT.US,D,20210625,000000,92.62,93.28,89.18,89.47,2482526,0
+SPT.US,D,20210628,000000,90.7,93.71,89.5834,92.99,365530,0
+SPT.US,D,20210629,000000,93.53,95.245,92.77,93.8,647104,0
+SPT.US,D,20210630,000000,93.01,93.81,89.11,89.42,693150,0
+SPT.US,D,20210701,000000,88.87,90.485,86.58,88.97,539403,0
+SPT.US,D,20210702,000000,90.86,91.66,88.59,89.18,299910,0
+SPT.US,D,20210706,000000,89.4,94.83,89.4,94.57,379394,0
+SPT.US,D,20210707,000000,94.83,95.75,91.58,91.61,395507,0
+SPT.US,D,20210708,000000,87.53,91.8249,86.01,90,416941,0
+SPT.US,D,20210709,000000,90,91.73,88.11,90,417607,0
+SPT.US,D,20210712,000000,90.68,92.95,87.86,90.22,348185,0
+SPT.US,D,20210713,000000,89.89,91.37,87.0775,87.65,471755,0
+SPT.US,D,20210714,000000,88.93,89.49,83.34,84.11,363800,0
+SPT.US,D,20210715,000000,84.3,85.7723,81.85,82.6,279358,0
+SPT.US,D,20210716,000000,84.21,85.76,82.8,83,318737,0
+SPT.US,D,20210719,000000,81,85.05,79.03,84.27,309659,0
+SPT.US,D,20210720,000000,84.96,87.4891,82.49,86.51,597066,0
+SPT.US,D,20210721,000000,86.87,91.4299,85.505,90.28,312556,0
+SPT.US,D,20210722,000000,90.76,91.53,89.18,90.25,276690,0
+SPT.US,D,20210723,000000,91.38,93.37,91.33,92.86,275126,0
+SPT.US,D,20210726,000000,93.36,93.95,91,91.95,325288,0
+SPT.US,D,20210727,000000,92.35,92.36,87.1,89.73,229333,0
+SPT.US,D,20210728,000000,90.08,92.42,89.72,91.52,211969,0
+SPT.US,D,20210729,000000,91.16,93.59,90.25,91.28,223802,0
+SPT.US,D,20210730,000000,89.9,92.13,88.21,88.84,302224,0
+SPT.US,D,20210802,000000,89.04,90.59,87.76,88.95,352879,0
+SPT.US,D,20210803,000000,88.75,90.21,86.66,89.31,334653,0
+SPT.US,D,20210804,000000,92.1,102.72,92.1,100.93,945897,0
+SPT.US,D,20210805,000000,102.6,106.77,101.7,105.52,532326,0
+SPT.US,D,20210806,000000,104.6,105.6,101.18,104.99,361519,0
+SPT.US,D,20210809,000000,105,107.07,102,106.86,282588,0
+SPT.US,D,20210810,000000,107.51,112.09,102.71,103.59,329581,0
+SPT.US,D,20210811,000000,103.6,106.595,101.38,105.99,222300,0
+SPT.US,D,20210812,000000,105.05,108.13,104.85,107.41,211397,0
+SPT.US,D,20210813,000000,107.72,107.72,101.3,102.17,307269,0
+SPT.US,D,20210816,000000,101.45,101.945,97.78,101.49,190346,0
+SPT.US,D,20210817,000000,100.49,103.76,99.135,103.76,288972,0
+SPT.US,D,20210818,000000,103.53,104.979,101.28,102.87,232418,0
+SPT.US,D,20210819,000000,101.88,103.68,100.28,100.39,264936,0
+SPT.US,D,20210820,000000,100.8,104.84,100.8,104.42,439941,0
+SPT.US,D,20210823,000000,105.32,111.3612,105.32,111.03,365250,0
+SPT.US,D,20210824,000000,111.52,114.89,110.37,114.5,336911,0
+SPT.US,D,20210825,000000,114.91,117.76,113.9171,117.22,361530,0
+SPT.US,D,20210826,000000,117.49,118.69,115.22,116.04,347225,0
+SPT.US,D,20210827,000000,116.58,123.61,116.22,123.05,429793,0
+SPT.US,D,20210830,000000,123.92,123.92,119.32,122.77,382085,0
+SPT.US,D,20210831,000000,122.77,125.2,120.2,121.6,364813,0
+SPT.US,D,20210901,000000,121.81,123,120.73,121.05,381523,0
+SPT.US,D,20210902,000000,121.8,123.81,120.9,123.77,309612,0
+SPT.US,D,20210903,000000,123.7,129.03,123.02,128.32,287548,0
+SPT.US,D,20210907,000000,129.42,132.69,127.21,131.27,373203,0
+SPT.US,D,20210908,000000,130.41,131.51,127.5505,127.93,329000,0
+SPT.US,D,20210909,000000,128.01,131.58,128.01,128.01,351849,0
+SPT.US,D,20210910,000000,128.66,130.94,127.59,128.25,514300,0
+SPT.US,D,20210913,000000,128.04,128.04,118.245,123.87,623056,0
+SPT.US,D,20210914,000000,124.89,129.71,123.57,127.56,296006,0
+SPT.US,D,20210915,000000,127.88,133.76,126.15,133.3,401426,0
+SPT.US,D,20210916,000000,133,135.72,130.11,135.2,433242,0
+SPT.US,D,20210917,000000,131,137.86,131,136.98,1543082,0
+SPT.US,D,20210920,000000,133.8,133.8,126.7742,128.91,455135,0
+SPT.US,D,20210921,000000,132.03,137.18,131.49,135.71,389358,0
+SPT.US,D,20210922,000000,135.78,137.73,133.84,136.41,361735,0
+SPT.US,D,20210923,000000,139.59,145.42,136.52,144.26,508584,0
+SPT.US,D,20210924,000000,142.87,144.76,139.22,144.12,282320,0
+SPT.US,D,20210927,000000,142.47,143.61,131.47,131.95,537098,0
+SPT.US,D,20210928,000000,128,129.505,115.737,116.55,788592,0
+SPT.US,D,20210929,000000,119.25,122.48,115.67,120.61,500883,0
+SPT.US,D,20210930,000000,120.98,124.9099,120.66,121.95,330152,0
+SPT.US,D,20211001,000000,122.42,125.99,119.02,125.84,409744,0
+SPT.US,D,20211004,000000,123.86,123.86,110.3,111.73,556237,0
+SPT.US,D,20211005,000000,113.09,118.77,112.636,115.35,378784,0
+SPT.US,D,20211006,000000,112.52,117.63,112.5101,116.62,256446,0
+SPT.US,D,20211007,000000,118.82,120.5084,117.12,118.49,337917,0
+SPT.US,D,20211008,000000,119.42,119.42,111.51,112.04,527271,0
+SPT.US,D,20211011,000000,110.95,116.98,109.0191,113.84,300920,0
+SPT.US,D,20211012,000000,114.56,116.31,113.18,114.79,209408,0
+SPT.US,D,20211013,000000,116.68,124.78,115.11,124.32,376782,0
+SPT.US,D,20211014,000000,127.1,131.49,123.53,125.45,397839,0
+SPT.US,D,20211015,000000,127.04,127.31,123.39,126.3,381717,0
+SPT.US,D,20211018,000000,125.85,130.74,125.85,130.24,279799,0
+SPT.US,D,20211019,000000,132.33,135.33,130.54,131.86,258464,0
+SPT.US,D,20211020,000000,134.82,134.82,124.57,125,322664,0
+SPT.US,D,20211021,000000,125.19,127.78,123.81,125.55,433934,0
+SPT.US,D,20211022,000000,124.9,125.2,121.2074,122.29,311262,0
+SPT.US,D,20211025,000000,123,125.99,121.71,123.43,238428,0
+SPT.US,D,20211026,000000,125.24,125.95,119.56,121.99,264921,0
+SPT.US,D,20211027,000000,122.1,124.39,117.56,119.58,318419,0
+SPT.US,D,20211028,000000,120.28,124.49,120.28,122.47,211498,0
+SPT.US,D,20211029,000000,121.16,129.41,121.16,127.68,320946,0
+SPT.US,D,20211101,000000,126.77,129.335,125.66,129,237640,0
+SPT.US,D,20211102,000000,129.29,129.73,118.2,121.69,785758,0
+SPT.US,D,20211103,000000,133.07,139.8,122.53,125.51,695380,0
+SPT.US,D,20211104,000000,125.76,132.75,124.5544,125.48,293158,0
+SPT.US,D,20211105,000000,127.28,129.76,122.47,125.07,361742,0
+SPT.US,D,20211108,000000,126.9,133.2771,125.8,131.96,410344,0
+SPT.US,D,20211109,000000,133.6,142.61,132.26,142,569047,0
+SPT.US,D,20211110,000000,139.67,140.9,131.54,133.73,466679,0
+SPT.US,D,20211111,000000,133.5,137.4299,130.98,131.59,305734,0
+SPT.US,D,20211112,000000,133.03,137.02,132.27,136.71,199990,0
+SPT.US,D,20211115,000000,137.36,139.2399,126.16,127.45,510686,0
+SPT.US,D,20211116,000000,125.43,133.07,123.8282,132.63,363922,0
+SPT.US,D,20211117,000000,132.89,133.6,129.1,131.17,196576,0
+SPT.US,D,20211118,000000,132.14,133.35,127.03,132.98,222508,0
+SPT.US,D,20211119,000000,134.49,139.75,128.92,129.23,336189,0
+SPT.US,D,20211122,000000,127.86,128.295,109.25,109.51,732414,0
+SPT.US,D,20211123,000000,109.81,113.17,105.545,108.99,454873,0
+SPT.US,D,20211124,000000,105.87,111.46,103.21,110.9,452000,0
+SPT.US,D,20211126,000000,107.93,113.56,107.88,111.28,292486,0
+SPT.US,D,20211129,000000,113.43,116.73,110.68,114.01,346531,0
+SPT.US,D,20211130,000000,113.96,117.0657,107.82,111.68,583894,0
+SPT.US,D,20211201,000000,113.38,114,94.36,94.67,800893,0
+SPT.US,D,20211202,000000,93.5,102.62,93.38,102.48,608929,0
+SPT.US,D,20211203,000000,103.12,106.21,92.21,97.18,1136099,0
+SPT.US,D,20211206,000000,94.16,97.35,89.68,94.81,598757,0
+SPT.US,D,20211207,000000,99.77,106.2,98.11,104.44,491461,0
+SPT.US,D,20211208,000000,105.27,107.85,100.43,106.7,392928,0
+SPT.US,D,20211209,000000,105.74,107.14,96.15,97.26,488518,0
+SPT.US,D,20211210,000000,97.77,100.68,93.5267,94.35,379980,0
+SPT.US,D,20211213,000000,94.5,97.53,92.35,93.94,414657,0
+SPT.US,D,20211214,000000,90.48,92.61,85.63,89.77,907210,0
+SPT.US,D,20211215,000000,89.91,96.295,86.45,95.29,606173,0
+SPT.US,D,20211216,000000,96.39,96.39,79.08,82.04,990806,0
+SPT.US,D,20211217,000000,81.04,89.44,79.13,88.3,1003985,0
+SPT.US,D,20211220,000000,85.35,89.91,82.31,87.9,556853,0
+SPT.US,D,20211221,000000,89.92,94.335,87.25,93.82,448072,0
+SPT.US,D,20211222,000000,92.53,96.95,91.61,94.99,311637,0
+SPT.US,D,20211223,000000,95.22,95.63,92.77,94.7,147741,0
+SPT.US,D,20211227,000000,95.53,98.71,95.53,96.89,320430,0
+SPT.US,D,20211228,000000,96.98,96.98,90.68,91.33,288832,0
+SPT.US,D,20211229,000000,91.34,92.176,88.1,90.35,310011,0
+SPT.US,D,20211230,000000,90.36,96.05,89.13,93.47,335750,0
+SPT.US,D,20211231,000000,92.95,94.27,90.18,90.69,434809,0
+SPT.US,D,20220103,000000,90.92,91.135,83.46,87.06,582600,0
+SPT.US,D,20220104,000000,87.54,87.54,75.3,80.45,1066241,0
+SPT.US,D,20220105,000000,78.73,79.875,72.98,73.4,551288,0
+SPT.US,D,20220106,000000,71.01,74.74,68.67,74.29,1103042,0
+SPT.US,D,20220107,000000,73.59,78.49,72.76,74.98,926228,0
+SPT.US,D,20220110,000000,72,75.405,70,75.27,484984,0
+SPT.US,D,20220111,000000,75.06,79.6,73.55,77.86,654825,0
+SPT.US,D,20220112,000000,79.2,81.61,74.39,74.57,468935,0
+SPT.US,D,20220113,000000,74.72,74.8,66.37,67.23,976857,0
+SPT.US,D,20220114,000000,65.7,68.98,65.1142,67.15,1009781,0
+SPT.US,D,20220118,000000,65.24,70.13,64.08,66.25,503026,0
+SPT.US,D,20220119,000000,66.49,68.99,63.88,64.28,484671,0
+SPT.US,D,20220120,000000,65.35,67.06,60.71,60.96,815771,0
+SPT.US,D,20220121,000000,59.98,64.14,58.78,60.01,1325091,0
+SPT.US,D,20220124,000000,57.12,65,54.2,64.16,1151869,0
+SPT.US,D,20220125,000000,62.5,63.62,58.33,60.54,859490,0
+SPT.US,D,20220126,000000,63.49,65.51,57.675,58.75,718186,0
+SPT.US,D,20220127,000000,59.55,61.64,56.74,57.24,747255,0
+SPT.US,D,20220128,000000,57.97,63.46,55.17,63.22,728787,0
+SPT.US,D,20220131,000000,63.72,69.12,63.72,68.85,628809,0
+SPT.US,D,20220201,000000,69.43,70.76,65.59,69.65,555215,0
+SPT.US,D,20220202,000000,69.82,70.53,65.74,67.02,416224,0
+SPT.US,D,20220203,000000,63.65,66.34,60.63,60.96,924654,0
+SPT.US,D,20220204,000000,61.84,69.56,60.91,67.35,807412,0
+SPT.US,D,20220207,000000,67.2,71.48,67,69.68,802342,0
+SPT.US,D,20220208,000000,68.79,72.08,67.2155,71.64,467794,0
+SPT.US,D,20220209,000000,73,75.65,72.72,75.32,641167,0
+SPT.US,D,20220210,000000,73.17,79.31,72,75.15,1003470,0
+SPT.US,D,20220211,000000,75.31,78.4,70.52,71.46,400126,0
+SPT.US,D,20220214,000000,71.37,73.485,69.47,70.13,518391,0
+SPT.US,D,20220215,000000,72.36,73.5401,69.24,72.16,451972,0
+SPT.US,D,20220216,000000,71.04,71.87,65.44,68.01,498107,0
+SPT.US,D,20220217,000000,66.86,67.83,57.8101,58.25,1240690,0
+SPT.US,D,20220218,000000,58.26,59.3,52.29,52.7,1641749,0
+SPT.US,D,20220222,000000,51.52,56.29,51.25,53.05,1352936,0
+SPT.US,D,20220223,000000,55.7,57.235,51.49,53.49,1279884,0
+SPT.US,D,20220224,000000,50.85,62.795,48.79,62.14,1062422,0
+SPT.US,D,20220225,000000,62.27,64.44,59.36,64.36,683174,0
+SPT.US,D,20220228,000000,63.88,65.94,62.82,65.11,516803,0
+SPT.US,D,20220301,000000,65.11,69.8,65.05,67.77,1101345,0
+SPT.US,D,20220302,000000,68.44,69.2,64.415,68.19,444687,0
+SPT.US,D,20220303,000000,68.49,68.49,62.89,63.79,487956,0
+SPT.US,D,20220304,000000,63.6,66.4,58.76,59.33,648748,0
+SPT.US,D,20220307,000000,59.88,61.15,55.95,56.03,753207,0
+SPT.US,D,20220308,000000,55.19,60.02,53.9,58.26,922122,0
+SPT.US,D,20220309,000000,61.17,65.69,60.38,65.45,735077,0
+SPT.US,D,20220310,000000,63.59,67.615,59.52,66.48,558829,0
+SPT.US,D,20220311,000000,67.51,68.08,61.44,62.22,411861,0
+SPT.US,D,20220314,000000,62,63.72,57.1117,58.61,652923,0
+SPT.US,D,20220315,000000,58.82,61.03,57.56,60.96,428156,0
+SPT.US,D,20220316,000000,62.61,70.12,62.61,70.02,843867,0
+SPT.US,D,20220317,000000,69.31,74.11,66.77,73.45,974243,0
+SPT.US,D,20220318,000000,73.62,79.15,72.27,78.49,947822,0
+SPT.US,D,20220321,000000,77.17,78.48,73.57,75.75,491141,0
+SPT.US,D,20220322,000000,75.52,79,74.96,78.17,482262,0
+SPT.US,D,20220323,000000,76.67,83.82,75.7,80.25,712055,0
+SPT.US,D,20220324,000000,80.22,81.86,77.27,81.29,469191,0
+SPT.US,D,20220325,000000,81.44,81.82,75.67,77.73,481817,0
+SPT.US,D,20220328,000000,77.47,79.19,74.2155,78.12,480291,0
+SPT.US,D,20220329,000000,79.66,82.84,78.06,82.26,311352,0
+SPT.US,D,20220330,000000,81.51,82.99,79.29,79.72,390941,0
+SPT.US,D,20220331,000000,79.76,82.25,79.24,80.12,388917,0
+SPT.US,D,20220401,000000,79.92,84.48,79.92,82.87,468321,0
+SPT.US,D,20220404,000000,83.35,85.74,82.32,83.47,478154,0
+SPT.US,D,20220405,000000,85.2,85.99,78.6,79.64,624528,0
+SPT.US,D,20220406,000000,76.67,78.93,75,76.91,565346,0
+SPT.US,D,20220407,000000,76.16,79.06,73.8,75.46,403157,0
+SPT.US,D,20220408,000000,74.55,75,71.86,72.4,312638,0
+SPT.US,D,20220411,000000,71.08,73.66,69.515,72.2,363537,0
+SPT.US,D,20220412,000000,74.09,76.99,73.095,74.15,420456,0
+SPT.US,D,20220413,000000,73.64,77.14,72.07,75.68,294474,0
+SPT.US,D,20220414,000000,75.37,75.37,71.31,72.16,352668,0
+SPT.US,D,20220418,000000,72,72,67.82,69.91,291725,0
+SPT.US,D,20220419,000000,70.49,73.5,68.59,73.23,334064,0
+SPT.US,D,20220420,000000,74.04,74.04,67.13,68,298380,0
+SPT.US,D,20220421,000000,68.9,70.405,63.2,64,436468,0
+SPT.US,D,20220422,000000,63.85,65.96,61.93,62.31,296193,0
+SPT.US,D,20220425,000000,61.88,65.58,60.87,65.31,458765,0
+SPT.US,D,20220426,000000,64.15,64.18,60.51,60.79,417458,0
+SPT.US,D,20220427,000000,61.26,63.17,58.755,60.68,412552,0
+SPT.US,D,20220428,000000,62.16,64.44,59.21,63.67,325440,0
+SPT.US,D,20220429,000000,62.58,65.79,61.18,61.28,448054,0
+SPT.US,D,20220502,000000,62.12,64.47,60.31,64.16,508635,0
+SPT.US,D,20220503,000000,62.33,65.71,61.49,62.61,839793,0
+SPT.US,D,20220504,000000,58.98,59.66,46.84,58.21,2347184,0
+SPT.US,D,20220505,000000,57.19,58.5,53.115,55.47,901331,0
+SPT.US,D,20220506,000000,54.53,54.65,50.15,51.83,742234,0
+SPT.US,D,20220509,000000,50.08,50.75,45.48,45.86,617154,0
+SPT.US,D,20220510,000000,47.64,49.69,43.5,47.47,1035041,0
+SPT.US,D,20220511,000000,46.21,47.64,40.03,40.54,1140822,0
+SPT.US,D,20220512,000000,38.87,44.77,38.3905,42.53,1189558,0
+SPT.US,D,20220513,000000,43.27,50.73,43.27,50.27,1402285,0
+SPT.US,D,20220516,000000,49.87,50.56,43.005,43.61,950898,0
+SPT.US,D,20220517,000000,44.76,46.7,40.49,44.07,1148080,0
+SPT.US,D,20220518,000000,42.64,44.655,40.46,41.42,632815,0
+SPT.US,D,20220519,000000,41.76,50.82,41.33,48.07,1582545,0
+SPT.US,D,20220520,000000,49.35,50.26,44.895,47.21,789626,0
+SPT.US,D,20220523,000000,47.14,47.78,44.1036,47.74,626131,0
+SPT.US,D,20220524,000000,45.8,45.8,38.7,40.02,1268741,0
+SPT.US,D,20220525,000000,39.29,43.8,39.29,43.22,534522,0
+SPT.US,D,20220526,000000,42.43,48.03,42.21,47.64,813908,0
+SPT.US,D,20220527,000000,48.33,53.8,48.33,53.22,875786,0
+SPT.US,D,20220531,000000,52.84,53.97,50.33,50.93,883917,0
+SPT.US,D,20220601,000000,51.73,54.14,50.78,51.68,627211,0
+SPT.US,D,20220602,000000,51.14,59.34,51,59.14,1133393,0
+SPT.US,D,20220603,000000,57.51,58.84,53.65,53.89,680350,0
+SPT.US,D,20220606,000000,55.58,56.4799,52.74,54.28,351690,0
+SPT.US,D,20220607,000000,53.3,59.36,52.375,58.83,541353,0
+SPT.US,D,20220608,000000,58.32,59.9,55.46,56.68,508753,0
+SPT.US,D,20220609,000000,55.74,56.82,53.02,53.37,454916,0
+SPT.US,D,20220610,000000,51.81,52.63,49.48,50.94,485959,0
+SPT.US,D,20220613,000000,48.02,48.53,44.75,45.38,700596,0
+SPT.US,D,20220614,000000,46,48.33,44.37,46.98,457632,0
+SPT.US,D,20220615,000000,48.04,52.42,47.19,50.81,542385,0
+SPT.US,D,20220616,000000,48.19,49.61,46.31,48.1,515022,0
+SPT.US,D,20220617,000000,49.13,53.68,49.08,52.33,1035607,0
+SPT.US,D,20220621,000000,52.69,55.99,52.69,54.58,440017,0
+SPT.US,D,20220622,000000,53.49,58.43,52.53,56.48,505721,0
+SPT.US,D,20220623,000000,57.04,61.81,55.9101,61.09,579803,0
+SPT.US,D,20220624,000000,61.87,69.8,61.29,69.63,1632010,0
+SPT.US,D,20220627,000000,69.63,70.42,62,62.94,858526,0
+SPT.US,D,20220628,000000,62.49,63.78,57.61,59.14,473218,0
+SPT.US,D,20220629,000000,59.02,61.25,57.27,58.85,473131,0
+SPT.US,D,20220630,000000,57.57,59.12,54.26,58.07,680221,0
+SPT.US,D,20220701,000000,57.89,60.15,56.8,58.28,479421,0
+SPT.US,D,20220705,000000,57.68,63.13,55.7,63.12,389000,0
+SPT.US,D,20220706,000000,63.98,65.62,60.03,62.43,388560,0
+SPT.US,D,20220707,000000,62,65.24,62,64.88,327423,0
+SPT.US,D,20220708,000000,62.93,66.35,62.06,65.03,271224,0
+SPT.US,D,20220711,000000,63.43,64.31,61.21,62.33,264534,0
+SPT.US,D,20220712,000000,62.45,64.7403,57.45,58.92,369586,0
+SPT.US,D,20220713,000000,56.71,60.86,55.45,58.27,221205,0
+SPT.US,D,20220714,000000,56.77,56.92,50.57,54.47,617530,0
+SPT.US,D,20220715,000000,56.13,56.49,53.33,56.05,639674,0
+SPT.US,D,20220718,000000,57.4,58.92,55.32,55.45,404301,0
+SPT.US,D,20220719,000000,56.81,56.81,52.74,53.93,607566,0
+SPT.US,D,20220720,000000,54.47,59.1,54.47,58.07,503993,0
+SPT.US,D,20220721,000000,57.88,60.49,57.36,59.74,393030,0
+SPT.US,D,20220722,000000,59.06,60.43,53.7101,54.36,668944,0
+SPT.US,D,20220725,000000,54.1,54.64,51.93,54.24,367245,0
+SPT.US,D,20220726,000000,53.78,53.84,48.57,49.29,740153,0
+SPT.US,D,20220727,000000,50.33,53.31,49.96,52.65,502618,0
+SPT.US,D,20220728,000000,52.12,54.42,50.575,51.59,695249,0
+SPT.US,D,20220729,000000,51.73,54.27,51.64,52.1,652434,0
+SPT.US,D,20220801,000000,51.37,55.55,49.9,51.93,566039,0
+SPT.US,D,20220802,000000,50.6,52.61,49.98,52,902788,0
+SPT.US,D,20220803,000000,55.97,59.535,52.87,58.91,1175986,0
+SPT.US,D,20220804,000000,58.02,59.28,56.33,58.27,473090,0
+SPT.US,D,20220805,000000,56.7,61.52,56.24,61.37,511999,0
+SPT.US,D,20220808,000000,61.65,66.31,61.06,64.26,674728,0
+SPT.US,D,20220809,000000,62.41,63.73,60.79,63.24,382210,0
+SPT.US,D,20220810,000000,66.72,66.96,64.27,66.8,451054,0
+SPT.US,D,20220811,000000,67.76,68.38,63.89,64.54,597905,0
+SPT.US,D,20220812,000000,64.8,66.5,63.42,66.18,236436,0
+SPT.US,D,20220815,000000,65.53,67.29,64.33,64.94,316861,0
+SPT.US,D,20220816,000000,64.22,64.35,61.71,64,369736,0
+SPT.US,D,20220817,000000,61.95,62.775,60.49,61.23,258012,0
+SPT.US,D,20220818,000000,60.65,63.65,60.01,62.86,279004,0
+SPT.US,D,20220819,000000,60.98,61.92,60.28,60.34,511559,0
+SPT.US,D,20220822,000000,59.08,60.04,58.0235,59.66,302657,0
+SPT.US,D,20220823,000000,60.08,62.25,59.75,59.92,250472,0
+SPT.US,D,20220824,000000,60.84,62.935,59.9,61.37,225767,0
+SPT.US,D,20220825,000000,62.14,63.0899,60.94,62.94,194677,0
+SPT.US,D,20220826,000000,63.09,64.38,58.8442,59.99,335009,0
+SPT.US,D,20220829,000000,58.5,60.71,57.42,57.51,329857,0
+SPT.US,D,20220830,000000,58.45,59.61,56.44,58.51,343823,0
+SPT.US,D,20220831,000000,59.55,61.975,58.26,60.04,402978,0
+SPT.US,D,20220901,000000,58.05,58.05,55.2635,57.53,491842,0
+SPT.US,D,20220902,000000,59.39,60.37,55.84,56.61,469417,0
+SPT.US,D,20220906,000000,56.39,57.45,54.43,56.86,283711,0
+SPT.US,D,20220907,000000,57.03,59.9,56.53,59.68,304538,0
+SPT.US,D,20220908,000000,58.24,61.38,57.35,61.31,264758,0
+SPT.US,D,20220909,000000,62.7,66.88,62.3,66.29,448232,0
+SPT.US,D,20220912,000000,66.29,69.5499,65.0229,68.15,559449,0
+SPT.US,D,20220913,000000,63.35,64.3,61.57,61.94,366063,0
+SPT.US,D,20220914,000000,61.98,62.485,60.19,62.12,392677,0
+SPT.US,D,20220915,000000,60.33,66.64,60.15,66.47,501595,0
+SPT.US,D,20220916,000000,64.62,67.1,63.59,65.16,715381,0
+SPT.US,D,20220919,000000,64.24,67.5,64.24,67.41,406643,0
+SPT.US,D,20220920,000000,66.34,67.61,65.25,66.08,491308,0
+SPT.US,D,20220921,000000,66.64,69.3599,65.36,65.48,379378,0
+SPT.US,D,20220922,000000,64.76,65.23,58.055,59.77,432406,0
+SPT.US,D,20220923,000000,58.65,59.645,57.04,57.86,409135,0
+SPT.US,D,20220926,000000,57.51,61.795,57.21,58.62,509320,0
+SPT.US,D,20220927,000000,60.25,61.74,58.165,60.19,313037,0
+SPT.US,D,20220928,000000,59.99,63.81,59.66,63.21,250090,0
+SPT.US,D,20220929,000000,60.96,61.71,58.213,60.09,489123,0
+SPT.US,D,20220930,000000,59.65,64.34,59.05,60.68,439222,0
+SPT.US,D,20221003,000000,60.68,63.95,60.09,63.45,276514,0
+SPT.US,D,20221004,000000,66.13,69.375,65.64,68.49,459266,0
+SPT.US,D,20221005,000000,66.43,68.5,65.5,67.46,470202,0
+SPT.US,D,20221006,000000,67.5,69.45,67.11,69.13,461049,0
+SPT.US,D,20221007,000000,67.32,67.32,60.95,61.98,371732,0
+SPT.US,D,20221010,000000,61.79,61.79,53.7,55.34,609559,0
+SPT.US,D,20221011,000000,54.58,57.81,52.26,55.17,770195,0
+SPT.US,D,20221012,000000,55.06,55.305,51.74,51.93,925925,0
+SPT.US,D,20221013,000000,48.93,56.09,47.52,55.4,721097,0
+SPT.US,D,20221014,000000,56.61,57.66,52.795,54.19,355649,0
+SPT.US,D,20221017,000000,57.83,60.7636,57.67,60.18,755631,0
+SPT.US,D,20221018,000000,63.66,65.05,59.28,60.51,554079,0
+SPT.US,D,20221019,000000,59.51,60.82,56.97,58.15,372439,0
+SPT.US,D,20221020,000000,58.16,61.19,57.105,58.06,284432,0
+SPT.US,D,20221021,000000,57.9,58.7566,54.37,58.18,451982,0
+SPT.US,D,20221024,000000,58.18,58.18,55.64,57.62,265412,0
+SPT.US,D,20221025,000000,58.08,60.8,57.15,58.86,514393,0
+SPT.US,D,20221026,000000,58.05,60.3,56.15,56.38,457429,0
+SPT.US,D,20221027,000000,56.88,60.99,56.88,59.48,399351,0
+SPT.US,D,20221028,000000,59.61,60.5,57.5601,60.46,443255,0
+SPT.US,D,20221031,000000,59.68,60.72,58.93,60.33,399023,0
+SPT.US,D,20221101,000000,61.64,62.34,55.79,55.94,355138,0
+SPT.US,D,20221102,000000,56.49,56.49,46.62,47.03,1282038,0
+SPT.US,D,20221103,000000,47.66,49.82,46.42,47.66,882740,0
+SPT.US,D,20221104,000000,48.05,54.015,46.24,47.91,1714310,0
+SPT.US,D,20221107,000000,48.73,52.575,45.69,51.49,1006371,0
+SPT.US,D,20221108,000000,52.08,53.91,49.0387,53.08,572795,0
+SPT.US,D,20221109,000000,51.94,54.45,50.925,54,598676,0
+SPT.US,D,20221110,000000,60,65.8,59.525,64.3,937570,0
+SPT.US,D,20221111,000000,63.9,69.62,61.37,68.97,1022801,0
+SPT.US,D,20221114,000000,67.71,67.71,64.47,65.79,605767,0
+SPT.US,D,20221115,000000,68.28,68.79,63.9,67.54,498427,0
+SPT.US,D,20221116,000000,66.49,66.49,61.02,62.11,717680,0
+SPT.US,D,20221117,000000,61,63.27,59,62.3,430275,0
+SPT.US,D,20221118,000000,64.52,64.52,58.82,59.25,460315,0
+SPT.US,D,20221121,000000,57.73,60.75,57.35,60.17,481232,0
+SPT.US,D,20221122,000000,60,61.06,58.1,60.63,427969,0
+SPT.US,D,20221123,000000,60.2,61.55,59.55,60.48,406298,0
+SPT.US,D,20221125,000000,59.91,60.18,58.11,59.63,228702,0
+SPT.US,D,20221128,000000,58.78,60.385,57.61,57.86,670366,0
+SPT.US,D,20221129,000000,57.97,60.13,52.675,55.16,564147,0
+SPT.US,D,20221130,000000,55.53,59.84,54.9,59.3,783430,0
+SPT.US,D,20221201,000000,59.94,60.7568,56.93,59.6,439992,0
+SPT.US,D,20221202,000000,58.31,62.1775,55.7085,62.02,564909,0
+SPT.US,D,20221205,000000,61.57,62.465,59.02,60.08,556771,0
+SPT.US,D,20221206,000000,59.61,60.55,57.061,57.89,526710,0
+SPT.US,D,20221207,000000,57.33,59.99,55.69,56.08,387891,0
+SPT.US,D,20221208,000000,56.86,61.03,55.85,59.21,521776,0
+SPT.US,D,20221209,000000,59.06,59.99,57.27,59.17,385925,0
+SPT.US,D,20221212,000000,59.08,63.2446,58.57,61.32,554620,0
+SPT.US,D,20221213,000000,66.53,67.91,62.42,65.29,820157,0
+SPT.US,D,20221214,000000,64.99,66.45,62.8,64.28,822832,0
+SPT.US,D,20221215,000000,62,62.13,56.83,59.17,1042244,0
+SPT.US,D,20221216,000000,58.47,62.33,57.56,59.29,1160095,0
+SPT.US,D,20221219,000000,58.84,59.56,54.97,56.01,870777,0
+SPT.US,D,20221220,000000,55.06,58.12,54.335,56.86,443579,0
+SPT.US,D,20221221,000000,57.24,58.5,55.26,57.71,481749,0
+SPT.US,D,20221222,000000,56.38,57.91,55.61,57.1,437667,0
+SPT.US,D,20221223,000000,56.5,56.51,54.57,55.98,225509,0
+SPT.US,D,20221227,000000,55.84,55.84,52.54,53.5,468674,0
+SPT.US,D,20221228,000000,53.36,54.36,51.51,51.75,321720,0
+SPT.US,D,20221229,000000,52.76,57.47,52.01,56.1,652508,0
+SPT.US,D,20221230,000000,54.27,57.1,54.27,56.46,411136,0
+SPT.US,D,20230103,000000,57.79,58.84,54.91,57.93,857089,0
+SPT.US,D,20230104,000000,59.29,59.46,55.625,56.48,434196,0
+SPT.US,D,20230105,000000,55.06,55.65,52.33,53.2,463301,0
+SPT.US,D,20230106,000000,53.59,53.84,51.18,51.66,495346,0
+SPT.US,D,20230109,000000,52.45,54.03,51.43,52.83,901592,0
+SPT.US,D,20230110,000000,52.49,55.03,51.42,54.59,412047,0
+SPT.US,D,20230111,000000,55,59.84,54.35,59.49,750568,0
+SPT.US,D,20230112,000000,59.91,60.535,58.145,59.32,653195,0
+SPT.US,D,20230113,000000,58.06,58.65,56.05,57.82,612972,0
+SPT.US,D,20230117,000000,57.36,59.67,56.43,59.48,712245,0
+SPT.US,D,20230118,000000,61.86,63.72,59.56,62.23,913804,0
+SPT.US,D,20230119,000000,61.24,62.5182,58.71,58.76,502311,0
+SPT.US,D,20230120,000000,59.98,62.2,59.18,60.07,420969,0
+SPT.US,D,20230123,000000,60.2,63.07,59.31,62.92,358260,0
+SPT.US,D,20230124,000000,62.3,64.8761,61.8628,63.42,477941,0
+SPT.US,D,20230125,000000,60.82,64.37,58.03,63.77,563274,0
+SPT.US,D,20230126,000000,65.59,66.5,62.11,64.62,551403,0
+SPT.US,D,20230127,000000,64.74,66.08,62.86,65.63,562343,0
+SPT.US,D,20230130,000000,64.13,65.19,62.26,63.1,298850,0
+SPT.US,D,20230131,000000,63.43,64.85,62.93,63.97,447629,0
+SPT.US,D,20230201,000000,63.68,64.66,60.08,64.35,1287804,0
+SPT.US,D,20230202,000000,67.54,74.07,67.535,70.9,1718407,0
+SPT.US,D,20230203,000000,67.58,71.16,64.07,64.22,860104,0
+SPT.US,D,20230206,000000,62.96,64.68,61.96,62.2,527998,0
+SPT.US,D,20230207,000000,61.87,64.19,59.7948,64.05,493653,0
+SPT.US,D,20230208,000000,64.56,64.99,61.7,62.08,423802,0
+SPT.US,D,20230209,000000,63.35,64.86,61.14,61.45,598645,0
+SPT.US,D,20230210,000000,60.08,61.26,59.81,60.93,616733,0
+SPT.US,D,20230213,000000,59.46,62.25,59.21,60.95,699552,0
+SPT.US,D,20230214,000000,59.66,64.48,58.43,61.95,570213,0
+SPT.US,D,20230215,000000,61.13,65.09,60.79,64.81,388723,0
+SPT.US,D,20230216,000000,62.87,63.84,61.08,62.3,438380,0
+SPT.US,D,20230217,000000,62.01,62.07,60.37,60.99,623264,0
+SPT.US,D,20230221,000000,59.13,60.13,57.79,58.63,847199,0
+SPT.US,D,20230222,000000,64.47,68.3,61.6381,63.4,2121700,0
+SPT.US,D,20230223,000000,64.84,64.84,61.68,64.13,794851,0
+SPT.US,D,20230224,000000,62.17,63.63,60.39,62.3,722985,0
+SPT.US,D,20230227,000000,63.46,64.2,61.155,61.65,467711,0
+SPT.US,D,20230228,000000,61.66,63.555,60.74,60.98,373627,0
+SPT.US,D,20230301,000000,61.28,62.03,60.48,60.88,324545,0
+SPT.US,D,20230302,000000,61.13,63.81,60.21,63.51,428809,0
+SPT.US,D,20230303,000000,64.37,66.46,63.01,66.37,654903,0
+SPT.US,D,20230306,000000,66.37,66.5,64.75,65.59,408336,0
+SPT.US,D,20230307,000000,66,67.4175,64.77,65.43,525678,0
+SPT.US,D,20230308,000000,65.45,65.484,63.0752,63.6,508944,0
+SPT.US,D,20230309,000000,64.24,64.47,59.87,60.13,395186,0
+SPT.US,D,20230310,000000,58.88,59,55.04,57.03,865172,0
+SPT.US,D,20230313,000000,56.17,59.92,54.65,57.61,646219,0
+SPT.US,D,20230314,000000,59.28,60.93,57.59,59.245,432152,0
+SPT.US,D,20230315,000000,58.41,60.82,57.96,60.67,436745,0
+SPT.US,D,20230316,000000,59.81,61.55,58.71,60.04,553266,0
+SPT.US,D,20230317,000000,59.52,61.7,58.77,61.09,709052,0
+SPT.US,D,20230320,000000,60.89,62.32,59.35,62.15,417482,0
+SPT.US,D,20230321,000000,63.18,65.9,62.69,65.24,540469,0
+SPT.US,D,20230322,000000,64.88,65.3,62.15,62.27,313866,0
+SPT.US,D,20230323,000000,63.33,66.15,63.24,64.92,550300,0
+SPT.US,D,20230324,000000,64.59,65.02,60.85,61.69,491937,0
+SPT.US,D,20230327,000000,61.99,62.61,59.82,59.9,583249,0
+SPT.US,D,20230328,000000,59.55,59.96,57.1,57.15,671908,0
+SPT.US,D,20230329,000000,58.25,58.92,56.65,58.09,799687,0
+SPT.US,D,20230330,000000,59.22,59.87,57.9331,58.8,519997,0
+SPT.US,D,20230331,000000,59.36,62.605,59.09,60.88,646296,0
+SPT.US,D,20230403,000000,59.55,59.75,56.77,58.91,1028766,0
+SPT.US,D,20230404,000000,59.5,59.5,57.465,57.99,863731,0
+SPT.US,D,20230405,000000,57.21,57.21,49.76,53.61,2286206,0
+SPT.US,D,20230406,000000,53.51,53.53,51.77,52.39,1030727,0
+SPT.US,D,20230410,000000,51.64,51.91,49.53,51.63,817373,0
+SPT.US,D,20230411,000000,51.6,52.8,50.85,52.62,799095,0
+SPT.US,D,20230412,000000,53.48,54.02,51.34,51.93,1051297,0
+SPT.US,D,20230413,000000,53.0301,53.72,51.46,51.6,906890,0
+SPT.US,D,20230414,000000,51.35,52.36,50.53,52.06,808994,0
+SPT.US,D,20230417,000000,52.22,53.94,51.79,53.84,688185,0
+SPT.US,D,20230418,000000,54.57,54.92,53.45,53.89,642231,0
+SPT.US,D,20230419,000000,53.2,53.815,51.91,53.39,565945,0
+SPT.US,D,20230420,000000,52.75,54.45,51.86,52.36,673423,0
+SPT.US,D,20230421,000000,52.28,53.27,51.9,52.74,653489,0
+SPT.US,D,20230424,000000,52.32,52.95,50.84,51.75,563955,0
+SPT.US,D,20230425,000000,51.27,51.96,50.04,50.19,911278,0
+SPT.US,D,20230426,000000,51.34,52.64,50.69,51.03,783305,0
+SPT.US,D,20230427,000000,51.79,51.8,49.91,50.04,634843,0
+SPT.US,D,20230428,000000,49.5,49.87,48.3,49.26,810548,0
+SPT.US,D,20230501,000000,48.85,50.24,48.27,50.15,1066985,0
+SPT.US,D,20230502,000000,49.74,49.74,47.72,48.32,1609093,0
+SPT.US,D,20230503,000000,37,42.78,37,42.455,6738223,0
+SPT.US,D,20230504,000000,42.94,43,37.23,38.535,3286133,0
+SPT.US,D,20230505,000000,39.44,41.13,38.805,39.48,2306301,0
+SPT.US,D,20230508,000000,39.81,40.94,39.32,40.34,892701,0
+SPT.US,D,20230509,000000,39.82,40.985,39.82,40.84,578934,0
+SPT.US,D,20230510,000000,41.59,43.215,41.3,42.44,1045560,0
+SPT.US,D,20230511,000000,42.16,42.54,40.65,42.015,822599,0
+SPT.US,D,20230512,000000,42.02,42.34,41.25,41.56,594674,0
+SPT.US,D,20230515,000000,41.49,43.92,41.345,43.56,598390,0
+SPT.US,D,20230516,000000,43.08,43.585,42.55,43.46,541251,0
+SPT.US,D,20230517,000000,43.82,44.2,42.2,44.02,711715,0
+SPT.US,D,20230518,000000,44.02,45.25,43.451,44.3,515965,0
+SPT.US,D,20230519,000000,44.48,44.6,43.37,43.905,667519,0
+SPT.US,D,20230522,000000,43.99,46.8,43.367,46.21,974002,0
+SPT.US,D,20230523,000000,45.71,46.31,45.175,45.26,1071423,0
+SPT.US,D,20230524,000000,44.61,45.62,43.94,45.1,533862,0
+SPT.US,D,20230525,000000,45.67,46.69,42.5,42.63,820437,0
+SPT.US,D,20230526,000000,42.63,44.29,42.53,43.56,516921,0
+SPT.US,D,20230530,000000,44.37,45.5,42.82,43.48,705299,0
+SPT.US,D,20230531,000000,43.3,43.59,41.94,43.31,1412185,0
+SPT.US,D,20230601,000000,42.82,43.865,42.2,43.14,582534,0
+SPT.US,D,20230602,000000,44.04,44.81,42.88,43.36,641185,0
+SPT.US,D,20230605,000000,42.87,44.635,42.45,43.82,589457,0
+SPT.US,D,20230606,000000,43.52,48.21,43.52,47.61,1581369,0
+SPT.US,D,20230607,000000,47.79,49.51,47.32,47.39,817496,0
+SPT.US,D,20230608,000000,47.12,48.33,46.25,48.16,452834,0
+SPT.US,D,20230609,000000,48.93,49.99,47.43,47.56,612446,0
+SPT.US,D,20230612,000000,47.56,49.47,47.5,49.34,588987,0
+SPT.US,D,20230613,000000,50,52.46,49.39,52.1,948527,0
+SPT.US,D,20230614,000000,52.35,52.99,51.15,51.84,666774,0
+SPT.US,D,20230615,000000,50.84,52.38,50.1,51.75,656963,0
+SPT.US,D,20230616,000000,52.77,52.77,50.19,50.36,1202353,0
+SPT.US,D,20230620,000000,51,51.08,48.02,48.41,582469,0
+SPT.US,D,20230621,000000,47.89,48.09,46.01,47.055,740401,0
+SPT.US,D,20230622,000000,47.02,47.45,45.77,45.92,580509,0
+SPT.US,D,20230623,000000,44.98,45.41,44.18,44.28,953504,0
+SPT.US,D,20230626,000000,44.95,45.53,43.83,44.04,694051,0
+SPT.US,D,20230627,000000,44.8,46.66,44.19,46.39,708282,0
+SPT.US,D,20230628,000000,46.54,48.455,45.9,47.04,591930,0
+SPT.US,D,20230629,000000,46.95,47.66,46.05,46.94,552353,0
+SPT.US,D,20230630,000000,47.51,48.02,45.89,46.16,742555,0
+SPT.US,D,20230703,000000,46.16,47.15,45.61,46.36,314469,0
+SPT.US,D,20230705,000000,45.93,46.78,44.8,46.65,431331,0
+SPT.US,D,20230706,000000,46.55,48.12,45.75,47.3,861876,0
+SPT.US,D,20230707,000000,47.03,47.97,47.03,47.49,538167,0
+SPT.US,D,20230710,000000,47.13,49.31,46.5267,49.27,506721,0
+SPT.US,D,20230711,000000,49.58,50.31,48.775,49.42,760806,0
+SPT.US,D,20230712,000000,50.6,52.25,49.77,51.82,797486,0
+SPT.US,D,20230713,000000,52.49,55.8,52.04,55.11,984167,0
+SPT.US,D,20230714,000000,55.01,56.69,54.76,55.645,1055482,0
+SPT.US,D,20230717,000000,55.48,56.74,54.64,56.15,595940,0
+SPT.US,D,20230718,000000,56.35,56.61,54.85,55.22,833142,0
+SPT.US,D,20230719,000000,55.66,56.57,55.195,55.78,579664,0
+SPT.US,D,20230720,000000,55.07,56.14,52.58,52.7,651365,0
+SPT.US,D,20230721,000000,53.35,54.42,52.68,54.15,625202,0
+SPT.US,D,20230724,000000,54.33,54.63,51.27,51.5,640390,0
+SPT.US,D,20230725,000000,51.68,54.65,51.68,53.75,483386,0
+SPT.US,D,20230726,000000,53.21,56.58,53.21,56.4,699211,0
+SPT.US,D,20230727,000000,57.52,58.67,54.515,55.03,598147,0
+SPT.US,D,20230728,000000,56.23,56.97,55.245,55.68,296750,0
+SPT.US,D,20230731,000000,56.12,57.84,56.12,57.14,479011,0
+SPT.US,D,20230801,000000,56.32,56.51,55.495,56.13,401271,0
+SPT.US,D,20230802,000000,55.33,55.33,51.53,52.7,537879,0
+SPT.US,D,20230803,000000,52.61,53.74,52.32,53.38,744400,0
+SPT.US,D,20230804,000000,48.37,49.38,44.58,46.81,2311786,0
+SPT.US,D,20230807,000000,46.62,48.05,45.94,47.7,612679,0
+SPT.US,D,20230808,000000,46.36,47.32,45.58,46.67,781670,0
+SPT.US,D,20230809,000000,46.18,46.48,43.8947,44.33,944169,0
+SPT.US,D,20230810,000000,45.06,45.31,43.835,45.25,1146493,0
+SPT.US,D,20230811,000000,44.62,45.715,44.48,44.97,425752,0
+SPT.US,D,20230814,000000,44.55,46.61,44.29,46.33,410354,0
+SPT.US,D,20230815,000000,46.05,47.79,45.5049,46.35,506012,0
+SPT.US,D,20230816,000000,46.3,46.62,45.54,46.5,357389,0
+SPT.US,D,20230817,000000,46.2,46.2,44.8101,45.35,494478,0
+SPT.US,D,20230818,000000,44.42,46.98,44.14,46.43,577252,0
+SPT.US,D,20230821,000000,46.49,47.3,44.95,45.75,531254,0
+SPT.US,D,20230822,000000,46.46,46.46,44.47,44.85,308943,0
+SPT.US,D,20230823,000000,45.1,47.32,44.55,46.95,460806,0
+SPT.US,D,20230824,000000,47.2,47.2,45.63,46.32,420408,0
+SPT.US,D,20230825,000000,46.56,48.25,46.39,47.42,426138,0
+SPT.US,D,20230828,000000,48.06,48.7,47.295,48.2,257988,0
+SPT.US,D,20230829,000000,47.94,50.7,47.8,50.03,410860,0
+SPT.US,D,20230830,000000,50.03,52.545,49.585,52.35,746222,0
+SPT.US,D,20230831,000000,52.43,53.95,52.3,53.54,698133,0
+SPT.US,D,20230901,000000,54.16,54.44,52.33,52.81,541070,0
+SPT.US,D,20230905,000000,52.37,52.95,52.02,52.88,300868,0
+SPT.US,D,20230906,000000,52.64,52.87,51.52,52.11,445102,0
+SPT.US,D,20230907,000000,50.81,51.455,50.535,51.15,463596,0
+SPT.US,D,20230908,000000,51.01,51.47,49.9,50.3,461994,0
+SPT.US,D,20230911,000000,50.64,51.07,49.92,50.64,259863,0
+SPT.US,D,20230912,000000,50.01,51.23,49.19,50.59,456541,0
+SPT.US,D,20230913,000000,50.02,50.65,48.985,49.49,505131,0
+SPT.US,D,20230914,000000,49.95,50.33,49.565,50.31,546706,0
+SPT.US,D,20230915,000000,50.11,50.35,49.12,49.64,676330,0
+SPT.US,D,20230918,000000,49.31,50.64,49.135,50.16,387668,0
+SPT.US,D,20230919,000000,49.91,50.12,48.86,49.38,554304,0
+SPT.US,D,20230920,000000,49.59,51.23,49.33,50.19,464696,0
+SPT.US,D,20230921,000000,49.35,49.35,47.5,48.8,995233,0
+SPT.US,D,20230922,000000,48.91,49.9,48.51,49.6,914620,0
+SPT.US,D,20230925,000000,49.06,49.97,48.76,49.25,971273,0
+SPT.US,D,20230926,000000,48.68,49.945,46.72,46.72,852968,0
+SPT.US,D,20230927,000000,46.8,48.16,46.42,47.52,719404,0
+SPT.US,D,20230928,000000,48.45,53.14,48.26,51.32,1409980,0
+SPT.US,D,20230929,000000,52.24,53.305,49.651,49.88,795090,0
+SPT.US,D,20231002,000000,49.7,50.15,49.12,49.4,519390,0
+SPT.US,D,20231003,000000,48.68,49.07,46.11,46.91,613855,0
+SPT.US,D,20231004,000000,46.71,48.12,46.065,48.06,787031,0
+SPT.US,D,20231005,000000,48.21,49.9087,47.955,48.44,810942,0
+SPT.US,D,20231006,000000,47.64,49.75,47.305,48.6,650332,0
+SPT.US,D,20231009,000000,48.14,49.855,48.14,49.25,560208,0
+SPT.US,D,20231010,000000,49.19,51.87,49.19,50.85,487250,0
+SPT.US,D,20231011,000000,52.16,53.29,51.91,52.55,637124,0
+SPT.US,D,20231012,000000,52.84,53,50.03,50.49,295596,0
+SPT.US,D,20231013,000000,50.49,50.5,47.91,48.53,374389,0
+SPT.US,D,20231016,000000,48.99,51.18,48.37,50.07,271038,0
+SPT.US,D,20231017,000000,49.48,51.5,49.09,50.86,350654,0
+SPT.US,D,20231018,000000,50.1,50.82,48.72,48.8,334407,0
+SPT.US,D,20231019,000000,49.12,49.33,47.61,47.69,451057,0
+SPT.US,D,20231020,000000,47.9,47.9,44.81,45.05,673439,0
+SPT.US,D,20231023,000000,44.51,46.9,43.62,45.5,411103,0
+SPT.US,D,20231024,000000,46.39,47.35,44.96,45.6,408365,0
+SPT.US,D,20231025,000000,45.03,45.03,42.52,43.4,463549,0
+SPT.US,D,20231026,000000,43.5,43.57,41.67,43.21,299774,0
+SPT.US,D,20231027,000000,43.59,43.59,41.85,42,624776,0
+SPT.US,D,20231030,000000,42.67,43.69,41.975,42.8,437723,0
+SPT.US,D,20231031,000000,42.95,44.08,42.06,43.28,786298,0
+SPT.US,D,20231101,000000,43.01,43.31,41.48,42.63,787510,0
+SPT.US,D,20231102,000000,43.07,44.04,42.3,42.57,1880693,0
+SPT.US,D,20231103,000000,50,50.5,46.28,46.78,2100317,0
+SPT.US,D,20231106,000000,47.44,47.44,44.11,46.47,937618,0
+SPT.US,D,20231107,000000,46.92,50.19,46.44,49.63,803057,0
+SPT.US,D,20231108,000000,49.99,51.1,48.81,49.81,753326,0
+SPT.US,D,20231109,000000,50.48,50.83,47.12,47.2,659233,0
+SPT.US,D,20231110,000000,47.15,49.52,46.78,49.37,447388,0
+SPT.US,D,20231113,000000,48.81,48.91,47.53,48.04,504129,0
+SPT.US,D,20231114,000000,50.51,53.55,49.72,53.4,955932,0
+SPT.US,D,20231115,000000,53.91,56.49,53.13,55.87,1221880,0
+SPT.US,D,20231116,000000,55.14,55.14,51.9,52.51,974169,0
+SPT.US,D,20231117,000000,53.42,54.67,52.48,53.73,892154,0
+SPT.US,D,20231120,000000,54,56.295,53.64,55.35,653504,0
+SPT.US,D,20231121,000000,54.67,55.69,52.83,53.89,414294,0
+SPT.US,D,20231122,000000,54.8,55,53.44,53.65,317532,0
+SPT.US,D,20231124,000000,53.69,54.375,53.0661,54.17,166931,0
+SPT.US,D,20231127,000000,53.63,55.31,53.6,54.29,322338,0
+SPT.US,D,20231128,000000,54.28,56.2,53.59,55.02,386607,0
+SPT.US,D,20231129,000000,56.36,58.91,56.36,57.77,734537,0
+SPT.US,D,20231130,000000,58.22,58.45,56.01,56.9,824107,0
+SPT.US,D,20231201,000000,57.13,60.14,55.53,59.78,903506,0
+SPT.US,D,20231204,000000,58.83,60.15,57.55,58.55,590511,0
+SPT.US,D,20231205,000000,57.57,58.08,55.65,56.5,727077,0
+SPT.US,D,20231206,000000,57.35,57.87,55.86,55.91,465585,0
+SPT.US,D,20231207,000000,55.39,56.1025,53.9721,54.75,592137,0
+SPT.US,D,20231208,000000,54.15,56.78,53.79,56.25,387375,0
+SPT.US,D,20231211,000000,56.13,57.71,55.59,57.48,646577,0
+SPT.US,D,20231212,000000,58,58,56.2,56.87,291682,0
+SPT.US,D,20231213,000000,56.84,58.6,55.12,57.95,359131,0
+SPT.US,D,20231214,000000,59.63,61.94,59.17,59.69,923644,0
+SPT.US,D,20231215,000000,60.18,60.18,58.235,59.95,1108361,0
+SPT.US,D,20231218,000000,60.27,63.87,60.02,63.3,963735,0
+SPT.US,D,20231219,000000,64.18,66.105,63.58,65.55,697881,0
+SPT.US,D,20231220,000000,65.54,67.67,62.91,63.07,608581,0
+SPT.US,D,20231221,000000,64.28,66.48,62.62,63.69,726193,0
+SPT.US,D,20231222,000000,64,65.04,60.79,62.14,717371,0
+SPT.US,D,20231226,000000,62.24,63.05,61.6,62.58,397304,0
+SPT.US,D,20231227,000000,62.93,63.58,61.56,63.29,455966,0
+SPT.US,D,20231228,000000,63.01,63.353,62.33,63.08,328909,0
+SPT.US,D,20231229,000000,62.22,63.75,61.26,61.44,386682,0
+SPT.US,D,20240102,000000,62.11,62.7,58.37,58.81,739861,0
+SPT.US,D,20240103,000000,56.78,58.34,55.71,55.94,804678,0
+SPT.US,D,20240104,000000,56.09,56.81,55.1,55.9,700514,0
+SPT.US,D,20240105,000000,55.2,57.11,55.06,55.75,456348,0
+SPT.US,D,20240108,000000,55.95,58.755,55.95,57.79,409444,0
+SPT.US,D,20240109,000000,56.47,58.85,56.47,58.71,335179,0
+SPT.US,D,20240110,000000,58.64,60.82,58.52,60.7,676483,0
+SPT.US,D,20240111,000000,60.9,61.235,57.79,58.68,552373,0
+SPT.US,D,20240112,000000,60.27,61.025,59.39,59.73,462562,0
+SPT.US,D,20240116,000000,58.53,61.66,58.09,61.58,512238,0
+SPT.US,D,20240117,000000,60.56,60.6,58.67,59.99,616362,0
+SPT.US,D,20240118,000000,60.87,61.47,58.49,60.07,385348,0
+SPT.US,D,20240119,000000,61.12,61.3,58.89,60.66,603454,0
+SPT.US,D,20240122,000000,61.88,64.9,61.74,63.64,594894,0
+SPT.US,D,20240123,000000,64.78,65.4,63.38,64.64,486170,0
+SPT.US,D,20240124,000000,65.85,65.85,63.185,63.8,427435,0
+SPT.US,D,20240125,000000,64.87,65.29,63.61,65,396623,0
+SPT.US,D,20240126,000000,65.58,66.415,63.51,63.73,493058,0
+SPT.US,D,20240129,000000,63.8,66.34,63.32,66.14,366222,0
+SPT.US,D,20240130,000000,65.99,65.99,63.76,64.35,300241,0
+SPT.US,D,20240131,000000,63.6,64.37,61.03,61.33,479146,0
+SPT.US,D,20240201,000000,62.19,62.68,60.4617,62,561809,0
+SPT.US,D,20240202,000000,61.25,62.57,60.62,61.84,407456,0
+SPT.US,D,20240205,000000,61.18,61.18,58.71,59.3,652424,0
+SPT.US,D,20240206,000000,59.27,60.37,57.8,59.65,470353,0
+SPT.US,D,20240207,000000,60.84,61.58,59.379,60.74,293297,0
+SPT.US,D,20240208,000000,60.15,63.41,60,63.1,432611,0
+SPT.US,D,20240209,000000,64.45,66.86,64.065,65.99,661386,0
+SPT.US,D,20240212,000000,66.12,68.4099,65.03,65.62,781786,0
+SPT.US,D,20240213,000000,61.98,64.14,60.7,62.72,672072,0
+SPT.US,D,20240214,000000,63.72,64.52,62.43,64.28,330972,0
+SPT.US,D,20240215,000000,65.25,65.86,63.14,64.91,383629,0
+SPT.US,D,20240216,000000,64.37,65.4,63.125,64.65,469488,0
+SPT.US,D,20240220,000000,63.36,64.84,62.935,64.48,1498904,0
+SPT.US,D,20240221,000000,62,67.33,58,61.27,2489451,0
+SPT.US,D,20240222,000000,62.38,64.91,61.2,64.65,839626,0
+SPT.US,D,20240223,000000,64.75,65.53,63.25,63.83,496790,0
+SPT.US,D,20240226,000000,63.77,65.32,59.56,60.64,1094862,0
+SPT.US,D,20240227,000000,61.57,63,61.0603,62.57,488530,0
+SPT.US,D,20240228,000000,61.81,62.405,60.41,60.44,508057,0
+SPT.US,D,20240229,000000,61.73,63.17,61.29,61.82,651877,0
+SPT.US,D,20240301,000000,61.87,64.25,61.41,63.95,452480,0
+SPT.US,D,20240304,000000,64.36,64.91,62.73,64.08,489596,0
+SPT.US,D,20240305,000000,62.52,62.74,57.83,58.47,830135,0
+SPT.US,D,20240306,000000,59.4,60.12,58.13,59.1,422434,0
+SPT.US,D,20240307,000000,59.58,59.98,57.55,58.96,548673,0
+SPT.US,D,20240308,000000,60.06,61.32,58.69,58.74,315822,0
+SPT.US,D,20240311,000000,57.66,58.69,57.27,57.93,336147,0
+SPT.US,D,20240312,000000,58.36,58.36,55.85,56.19,530424,0
+SPT.US,D,20240313,000000,55.69,56.42,54.64,56.35,1136683,0
+SPT.US,D,20240314,000000,56.8,57.16,55.25,56.36,676609,0
+SPT.US,D,20240315,000000,56,56.83,54.64,56.38,1037593,0
+SPT.US,D,20240318,000000,56.73,57.1,55.505,56.62,514451,0
+SPT.US,D,20240319,000000,55.33,56.75,55.21,55.61,514309,0
+SPT.US,D,20240320,000000,55.44,57.77,55.11,57.33,452783,0
+SPT.US,D,20240321,000000,58.78,60.99,58.69,59.66,553619,0
+SPT.US,D,20240322,000000,59.4,61.05,59.155,60.3,418528,0
+SPT.US,D,20240325,000000,60.55,60.85,59.01,59.45,306962,0
+SPT.US,D,20240326,000000,60.47,60.79,58.5,59.65,503469,0
+SPT.US,D,20240327,000000,60.68,62.34,59.39,60.07,655366,0
+SPT.US,D,20240328,000000,59.79,61.34,58.945,59.71,444321,0
+SPT.US,D,20240401,000000,59.61,59.85,57.57,58.6,470304,0
+SPT.US,D,20240402,000000,56.79,57.22,56,56.62,320045,0
+SPT.US,D,20240403,000000,55.69,56.71,55.63,56.01,372946,0
+SPT.US,D,20240404,000000,57.12,58.11,55.8,56.02,441994,0
+SPT.US,D,20240405,000000,55.78,56.855,55.54,55.9,423904,0
+SPT.US,D,20240408,000000,56.12,57.6,55.47,57.2,464541,0
+SPT.US,D,20240409,000000,57.8,59.04,57.14,58.3,428956,0
+SPT.US,D,20240410,000000,55.5,56.62,55.06,55.84,344287,0
+SPT.US,D,20240411,000000,56.16,56.73,55.01,56.34,297124,0
+SPT.US,D,20240412,000000,55.54,56.58,55.48,56.27,522574,0
+SPT.US,D,20240415,000000,56.49,56.58,54.605,55.11,541916,0
+SPT.US,D,20240416,000000,53.16,53.36,50.71,52.95,2034968,0
+SPT.US,D,20240417,000000,52.62,53.5,52.02,52.16,831414,0
+SPT.US,D,20240418,000000,52.6,54.4,51.83,52.74,814787,0
+SPT.US,D,20240419,000000,52.56,52.75,50.3,50.98,573502,0
+SPT.US,D,20240422,000000,51.56,52.2,50.78,51.29,752342,0
+SPT.US,D,20240423,000000,51.04,53.96,51.04,52.12,716898,0
+SPT.US,D,20240424,000000,52.25,52.8,51.485,52.48,368114,0
+SPT.US,D,20240425,000000,50.97,52.065,50.11,51.36,432659,0
+SPT.US,D,20240426,000000,51.94,52.96,51.18,51.39,383182,0
+SPT.US,D,20240429,000000,51.67,52.49,51.39,52.03,608142,0
+SPT.US,D,20240430,000000,51.57,51.86,50.34,50.45,902790,0
+SPT.US,D,20240501,000000,50.44,51.72,48.71,49.91,760007,0
+SPT.US,D,20240502,000000,50.99,51.08,47.895,48.15,1392417,0
+SPT.US,D,20240503,000000,33.99,34.5,27.85,28.82,13470229,0
+SPT.US,D,20240506,000000,28.95,30.2,27.75,28.28,3160245,0
+SPT.US,D,20240507,000000,28.49,28.57,26.875,27.09,2764444,0
+SPT.US,D,20240508,000000,26.74,26.99,25.68,26.9,3063120,0
+SPT.US,D,20240509,000000,27,28.56,26.44,28.49,3013113,0
+SPT.US,D,20240510,000000,28.53,29.24,27.565,28.21,1612377,0
+SPT.US,D,20240513,000000,28.48,28.87,27.8,28.15,1612186,0
+SPT.US,D,20240514,000000,28.47,30.37,28.09,29.38,1658344,0
+SPT.US,D,20240515,000000,30.01,30.12,28.931,29.47,1123513,0
+SPT.US,D,20240516,000000,29.48,30.39,28.84,29.78,888909,0
+SPT.US,D,20240517,000000,29.95,30.01,29.08,29.93,783855,0
+SPT.US,D,20240520,000000,30.08,34.45,29.69,31.81,3930262,0
+SPT.US,D,20240521,000000,29.13,31.1,29.05,31.05,2359977,0
+SPT.US,D,20240522,000000,31.32,32.45,31.05,32.07,962153,0
+SPT.US,D,20240523,000000,32.31,32.8092,31.67,31.92,887865,0
+SPT.US,D,20240524,000000,31.82,32.61,31.45,32.57,848936,0
+SPT.US,D,20240528,000000,32.62,33.71,31.98,33.05,768209,0
+SPT.US,D,20240529,000000,32.41,33.45,32.26,32.79,787471,0
+SPT.US,D,20240530,000000,32.65,33,32.23,32.53,631848,0
+SPT.US,D,20240531,000000,32.64,32.73,31.88,32.65,1160784,0
+SPT.US,D,20240603,000000,33,33.21,31.9,32.31,996872,0
+SPT.US,D,20240604,000000,32.44,32.71,31.82,32.59,1007158,0
+SPT.US,D,20240605,000000,32.89,33.96,32.5832,33.92,727831,0
+SPT.US,D,20240606,000000,33.83,34.525,33.38,34.44,1265226,0
+SPT.US,D,20240607,000000,34.08,34.575,33.36,33.74,838591,0
+SPT.US,D,20240610,000000,33.27,34.46,33.22,34.21,579332,0
+SPT.US,D,20240611,000000,34.05,35.03,33.81,34.89,469511,0
+SPT.US,D,20240612,000000,35.91,36.98,34.61,35.09,700466,0
+SPT.US,D,20240613,000000,35.05,35.09,34,34.21,567001,0
+SPT.US,D,20240614,000000,34.19,34.53,33.74,33.99,503875,0
+SPT.US,D,20240617,000000,33.91,34.08,32.89,33.61,824846,0
+SPT.US,D,20240618,000000,33.4,33.81,33.0943,33.55,495992,0
+SPT.US,D,20240620,000000,33.02,33.65,33.02,33.08,509107,0
+SPT.US,D,20240621,000000,32.94,33.15,32.37,33.02,1227927,0
+SPT.US,D,20240624,000000,32.84,33.16,32.11,32.21,564728,0
+SPT.US,D,20240625,000000,32.2,32.73,32,32.43,476240,0
+SPT.US,D,20240626,000000,32.29,33.48,32.28,33.06,353499,0
+SPT.US,D,20240627,000000,32.48,34.23,32.48,34.09,473364,0
+SPT.US,D,20240628,000000,34.33,35.87,33.59,35.68,2644561,0
+SPT.US,D,20240701,000000,35.65,37.33,35.575,37.27,962669,0
+SPT.US,D,20240702,000000,37.43,38.29,36.18,36.37,740946,0
+SPT.US,D,20240703,000000,36.17,36.52,35.78,36.11,350449,0
+SPT.US,D,20240705,000000,36.14,36.45,35.8557,36.23,508035,0
+SPT.US,D,20240708,000000,36.19,36.4,35.47,36.28,474548,0
+SPT.US,D,20240709,000000,36.22,36.59,34.26,35.12,1202299,0
+SPT.US,D,20240710,000000,35.2,35.42,33.6,33.68,1514370,0
+SPT.US,D,20240711,000000,34.48,35.41,34.1,34.53,928854,0
+SPT.US,D,20240712,000000,34.37,35.46,34.28,35.45,419212,0
+SPT.US,D,20240715,000000,35.65,36.66,35.45,35.98,514459,0
+SPT.US,D,20240716,000000,36.5,37.34,36.12,37.3,566155,0
+SPT.US,D,20240717,000000,36.69,37.85,36.69,37.41,492706,0
+SPT.US,D,20240718,000000,37.45,37.84,35.89,36.29,317500,0
+SPT.US,D,20240719,000000,36.44,36.75,35.93,36.68,500470,0
+SPT.US,D,20240722,000000,36.86,37.42,35.9281,37.25,442469,0
+SPT.US,D,20240723,000000,37.36,38.3599,37.13,38.14,450753,0
+SPT.US,D,20240724,000000,38.01,38.5,36.92,36.94,379331,0
+SPT.US,D,20240725,000000,37.03,38.715,36.77,38.2,658618,0
+SPT.US,D,20240726,000000,39,39,37.82,38.92,384600,0
+SPT.US,D,20240729,000000,39.07,39.51,38.2204,38.37,369206,0
+SPT.US,D,20240730,000000,38.29,39.07,37.7,38.9,529398,0
+SPT.US,D,20240731,000000,39.5,39.745,38.7,39.07,618542,0
+SPT.US,D,20240801,000000,38.31,38.96,37.03,37.26,998538,0
+SPT.US,D,20240802,000000,34.23,35.17,32.43,32.93,1049495,0
+SPT.US,D,20240805,000000,31.02,31.915,30.19,31.12,905287,0
+SPT.US,D,20240806,000000,31.01,31.34,29.74,30.51,932709,0
+SPT.US,D,20240807,000000,31.21,31.77,29.91,30.14,1103338,0
+SPT.US,D,20240808,000000,30.56,31.49,29.64,31.16,852045,0
+SPT.US,D,20240809,000000,31.2,32.08,31.1519,31.71,353588,0
+SPT.US,D,20240812,000000,31.77,32.2099,31.01,31.17,329477,0
+SPT.US,D,20240813,000000,31.3,32.16,31.3,32.11,589361,0
+SPT.US,D,20240814,000000,32.21,32.4677,30.88,31.33,735111,0
+SPT.US,D,20240815,000000,32.03,33.47,32,33.07,372999,0
+SPT.US,D,20240816,000000,32.96,33.49,32.83,33.24,584002,0
+SPT.US,D,20240819,000000,33.29,34.22,33.29,34.14,379047,0
+SPT.US,D,20240820,000000,34.3,34.535,33.55,34,335410,0
+SPT.US,D,20240821,000000,34.19,34.19,33.39,33.92,333336,0
+SPT.US,D,20240822,000000,32.33,32.96,31.68,31.81,479797,0
+SPT.US,D,20240823,000000,32.23,33.035,31.815,32.91,716648,0
+SPT.US,D,20240826,000000,33.23,33.5031,32.63,33.2,415233,0
+SPT.US,D,20240827,000000,32.73,33,31.8,32.02,369652,0
+SPT.US,D,20240828,000000,31.86,31.92,31,31.17,271840,0
+SPT.US,D,20240829,000000,31.67,32.4575,31.46,31.85,243946,0
+SPT.US,D,20240830,000000,32.12,32.135,30.965,31.1,534027,0
+SPT.US,D,20240903,000000,30.67,30.73,29.22,29.27,638377,0
+SPT.US,D,20240904,000000,28.93,29.8,28.63,29.09,502206,0
+SPT.US,D,20240905,000000,28.97,29.0065,27.36,28.29,681307,0
+SPT.US,D,20240906,000000,28.52,29.2,27.07,27.08,412708,0
+SPT.US,D,20240909,000000,27.13,27.81,26.05,26.11,651552,0
+SPT.US,D,20240910,000000,26.15,26.915,25.18,25.41,1227143,0
+SPT.US,D,20240911,000000,25.24,26.12,25.0533,25.91,1044760,0
+SPT.US,D,20240912,000000,26.19,27.17,25.99,26.8,1483817,0
+SPT.US,D,20240913,000000,27.18,28.08,27.01,27.79,544127,0
+SPT.US,D,20240916,000000,27.82,28.34,27.49,27.93,396844,0
+SPT.US,D,20240917,000000,28.45,28.88,28.19,28.67,518604,0
+SPT.US,D,20240918,000000,28.66,29.275,28.52,28.62,330673,0
+SPT.US,D,20240919,000000,29.9,29.9,28.89,29.02,261628,0
+SPT.US,D,20240920,000000,29.02,29.07,28.14,28.38,1054423,0
+SPT.US,D,20240923,000000,28.7,28.89,28.13,28.83,299796,0
+SPT.US,D,20240924,000000,29.03,29.62,28.25,28.55,387262,0
+SPT.US,D,20240925,000000,28.38,28.6,28.15,28.45,389967,0
+SPT.US,D,20240926,000000,29.14,29.29,28.58,29.17,465767,0
+SPT.US,D,20240927,000000,29.36,29.58,28.9,29.07,252234,0
+SPT.US,D,20240930,000000,28.88,29.195,28.71,29.07,386229,0
+SPT.US,D,20241001,000000,29.03,29.0701,28.02,28.4,369576,0
+SPT.US,D,20241002,000000,28.28,28.85,28.1,28.57,554126,0
+SPT.US,D,20241003,000000,28.29,28.96,28.27,28.33,335266,0
+SPT.US,D,20241004,000000,29.03,29.65,28.675,29.34,278055,0
+SPT.US,D,20241007,000000,29.19,29.19,27.8928,28.15,335783,0
+SPT.US,D,20241008,000000,28.03,28.51,27.76,27.86,233958,0
+SPT.US,D,20241009,000000,27.76,28.5,27.76,28.4,314555,0
+SPT.US,D,20241010,000000,27.9,29.1,27.745,28.3,586343,0
+SPT.US,D,20241011,000000,28.08,29.15,27.98,28.9,301933,0
+SPT.US,D,20241014,000000,29.04,29.04,28.34,28.45,309368,0
+SPT.US,D,20241015,000000,28.45,29.86,28.35,29.32,326400,0
+SPT.US,D,20241016,000000,29.45,29.545,28.61,28.73,241146,0
+SPT.US,D,20241017,000000,28.82,28.82,28.14,28.3,190668,0
+SPT.US,D,20241018,000000,28.53,28.915,28.02,28.14,233926,0
+SPT.US,D,20241021,000000,28.14,28.66,27.84,28.35,350102,0
+SPT.US,D,20241022,000000,28.29,28.5,27.665,27.76,232206,0
+SPT.US,D,20241023,000000,27.67,27.8884,26.52,27.05,340298,0
+SPT.US,D,20241024,000000,27.5,27.88,27.15,27.33,418791,0
+SPT.US,D,20241025,000000,27.6,28.88,26.73,26.81,356760,0
+SPT.US,D,20241028,000000,27.26,27.345,26.85,27.1,471342,0
+SPT.US,D,20241029,000000,26.92,27.69,26.735,27.44,429918,0
+SPT.US,D,20241030,000000,27.26,27.85,26.99,27.08,380902,0
+SPT.US,D,20241031,000000,26.98,27.19,25.92,26.49,427976,0
+SPT.US,D,20241101,000000,26.7,27.23,26.375,26.97,396218,0
+SPT.US,D,20241104,000000,26.52,28.14,26.52,27.59,484071,0
+SPT.US,D,20241105,000000,27.54,28.15,27.045,27.5,467666,0
+SPT.US,D,20241106,000000,29.16,29.92,28.53,29.31,656582,0
+SPT.US,D,20241107,000000,29.37,31.13,29.37,31,1004242,0
+SPT.US,D,20241108,000000,29.02,29.04,25.51,26.71,1504473,0
+SPT.US,D,20241111,000000,26.81,28.615,26.81,28.6,849700,0
+SPT.US,D,20241112,000000,28.57,29.94,28.51,28.79,924586,0
+SPT.US,D,20241113,000000,28.79,29.72,28.71,28.97,744813,0
+SPT.US,D,20241114,000000,29.01,29.32,28.28,28.76,544313,0
+SPT.US,D,20241115,000000,29.08,29.08,27.72,28.64,528064,0
+SPT.US,D,20241118,000000,28.78,29,28.28,28.61,683730,0
+SPT.US,D,20241119,000000,28.01,29.14,27.79,29.09,333300,0
+SPT.US,D,20241120,000000,29.35,30.19,29.14,29.63,320699,0
+SPT.US,D,20241121,000000,30.05,30.61,29.28,30.32,359109,0
+SPT.US,D,20241122,000000,30.45,32.34,30.45,32.1,393195,0
+SPT.US,D,20241125,000000,32.58,33.76,32.505,32.89,554091,0
+SPT.US,D,20241126,000000,32.19,33.14,31.92,32.6,618853,0
+SPT.US,D,20241127,000000,32.7,33.31,31.59,31.69,405299,0
+SPT.US,D,20241129,000000,31.92,32.125,31.65,32.02,240386,0
+SPT.US,D,20241202,000000,32.1,32.12,30.17,31.45,466656,0
+SPT.US,D,20241203,000000,31.17,31.74,30.52,31.12,422152,0
+SPT.US,D,20241204,000000,31.3,32.89,30.825,32,909525,0
+SPT.US,D,20241205,000000,32,32.58,31,32.03,452436,0
+SPT.US,D,20241206,000000,32.51,33.48,32.3401,32.43,390726,0
+SPT.US,D,20241209,000000,32.57,33.5,31.915,33.22,509311,0
+SPT.US,D,20241210,000000,33.13,33.41,32.08,32.86,631190,0
+SPT.US,D,20241211,000000,33.29,35.06,32.72,34.8,675266,0
+SPT.US,D,20241212,000000,34.62,35.22,34,35.03,621793,0
+SPT.US,D,20241213,000000,34.87,35.479,33.74,33.93,630081,0
+SPT.US,D,20241216,000000,33.68,36.3,33.62,36.24,583228,0
+SPT.US,D,20241217,000000,36.19,36.24,34.515,34.7,600488,0
+SPT.US,D,20241218,000000,35.36,35.6407,32.82,33.06,723371,0
+SPT.US,D,20241219,000000,33.69,35,31.79,32.36,717571,0
+SPT.US,D,20241220,000000,31.69,33.1,31.565,32.45,1291917,0
+SPT.US,D,20241223,000000,32.5,32.95,31.86,32.06,438196,0
+SPT.US,D,20241224,000000,32.1,32.59,31.8606,32.41,176740,0
+SPT.US,D,20241226,000000,32.13,32.4349,31.95,31.95,267121,0
+SPT.US,D,20241227,000000,31.76,32.03,30.83,31.41,425894,0
+SPT.US,D,20241230,000000,31.34,31.34,30.447,31.12,483626,0
+SPT.US,D,20241231,000000,31.6,31.79,30.39,30.71,423045,0
+SPT.US,D,20250102,000000,31.17,31.26,30.3,30.69,558890,0
+SPT.US,D,20250103,000000,31.09,32.77,31.05,32.35,416701,0
+SPT.US,D,20250106,000000,32.94,33.4383,31.855,32,342845,0
+SPT.US,D,20250107,000000,32.09,32.735,31.33,31.61,453893,0
+SPT.US,D,20250108,000000,31.22,32.1,30.92,31.68,412297,0
+SPT.US,D,20250110,000000,31.04,31.44,30.18,30.5,590710,0
+SPT.US,D,20250113,000000,30.27,30.66,29.4788,30.38,436268,0
+SPT.US,D,20250114,000000,30.81,31.39,30.19,30.72,263445,0
+SPT.US,D,20250115,000000,31.6,32.18,31.21,31.62,436024,0
+SPT.US,D,20250116,000000,31.86,33.38,31.28,32.27,1192384,0
+SPT.US,D,20250117,000000,32.73,32.915,32.22,32.62,591742,0
+SPT.US,D,20250121,000000,33.11,33.51,32.83,33.03,433853,0
+SPT.US,D,20250122,000000,33.07,33.4988,32.61,33.07,344140,0
+SPT.US,D,20250123,000000,32.8,33.64,32.78,33.5,477051,0
+SPT.US,D,20250124,000000,33.59,33.98,33.27,33.28,335097,0
+SPT.US,D,20250127,000000,32.69,34.81,32.6595,33.44,554666,0
+SPT.US,D,20250128,000000,33.51,35.18,33.16,34.03,828790,0
+SPT.US,D,20250129,000000,33.92,34.37,32.81,33.63,538738,0
+SPT.US,D,20250130,000000,33.67,33.89,32.89,33.1,486375,0
+SPT.US,D,20250131,000000,33.49,34.07,32.39,32.67,460367,0
+SPT.US,D,20250203,000000,32.02,34.375,31.79,33.13,689888,0
+SPT.US,D,20250204,000000,33.08,33.83,33.04,33.54,595210,0
+SPT.US,D,20250205,000000,33.64,33.77,33.15,33.37,376536,0
+SPT.US,D,20250206,000000,33.45,33.53,31.92,32.6,1848425,0
+SPT.US,D,20250207,000000,32.9,32.9,31.27,31.58,510143,0
+SPT.US,D,20250210,000000,32.05,33.03,31.73,32.95,607786,0
+SPT.US,D,20250211,000000,32.6,33.345,32.57,33.14,305702,0
+SPT.US,D,20250212,000000,32.51,33.58,31.85,33.5,341793,0
+SPT.US,D,20250213,000000,33.85,33.97,30.865,31.42,772392,0
+SPT.US,D,20250214,000000,31.63,31.95,30.7,30.97,395238,0
+SPT.US,D,20250218,000000,31.07,32.05,30.19,30.77,507502,0
+SPT.US,D,20250219,000000,30.59,30.92,29.56,29.61,451219,0
+SPT.US,D,20250220,000000,29.54,29.79,28.43,28.96,545332,0
+SPT.US,D,20250221,000000,29.32,29.32,28.16,28.41,605606,0
+SPT.US,D,20250224,000000,28.5,28.77,27.35,27.93,500392,0
+SPT.US,D,20250225,000000,27.87,28.6799,27.18,27.25,702716,0
+SPT.US,D,20250226,000000,26.12,28.16,25.965,28.09,1250670,0
+SPT.US,D,20250227,000000,28.24,29.01,27.22,27.35,864353,0
+SPT.US,D,20250228,000000,27.21,27.79,26.02,26.52,910124,0
+SPT.US,D,20250303,000000,26.66,27.8091,26.66,26.96,1140942,0
+SPT.US,D,20250304,000000,26.35,27.01,25.78,26.66,791002,0
+SPT.US,D,20250305,000000,26.58,27.04,26.06,26.71,645816,0
+SPT.US,D,20250306,000000,26.24,26.375,25.44,25.56,876073,0
+SPT.US,D,20250307,000000,25.28,25.61,24,24.53,1326087,0
+SPT.US,D,20250310,000000,24.09,24.27,22.9526,23.44,1060288,0
+SPT.US,D,20250311,000000,23.25,23.88,23.1,23.43,964220,0
+SPT.US,D,20250312,000000,23.95,24.19,23.4,23.7,710343,0
+SPT.US,D,20250313,000000,23.68,23.83,23.315,23.57,600768,0
+SPT.US,D,20250314,000000,23.72,24.08,23.55,23.97,774075,0
+SPT.US,D,20250317,000000,24.1,25,24.015,24.51,579026,0
+SPT.US,D,20250318,000000,24.14,25.09,24,24.97,445287,0
+SPT.US,D,20250319,000000,24.73,25.63,24.62,25.21,370473,0
+SPT.US,D,20250320,000000,25.13,25.62,24.85,25.09,671872,0
+SPT.US,D,20250321,000000,24.68,25.47,24.48,25.17,780680,0
+SPT.US,D,20250324,000000,25.45,25.56,24.96,25.27,416299,0
+SPT.US,D,20250325,000000,25.36,25.425,24.97,25.33,371384,0
+SPT.US,D,20250326,000000,25.35,25.8091,24.17,24.4,472468,0
+SPT.US,D,20250327,000000,24.17,24.575,23.44,23.51,329979,0
+SPT.US,D,20250328,000000,23.47,23.76,22.12,22.52,834904,0
+SPT.US,D,20250331,000000,22.01,22.29,21.51,21.99,1123922,0
+SPT.US,D,20250401,000000,21.93,22.3,21.69,22,537239,0
+SPT.US,D,20250402,000000,21.67,22.78,21.55,22.54,618527,0
+SPT.US,D,20250403,000000,21.44,21.5248,19.21,20.73,1650075,0
+SPT.US,D,20250404,000000,20,20.33,19.48,20.22,1230416,0
+SPT.US,D,20250407,000000,19.32,20.895,18.72,19.94,1267676,0
+SPT.US,D,20250408,000000,20.59,21.5,18.9,19.2,1052745,0
+SPT.US,D,20250409,000000,19.16,21.48,18.94,21.17,2052089,0
+SPT.US,D,20250410,000000,20.76,21.98,19.555,19.84,888097,0
+SPT.US,D,20250411,000000,20.57,20.57,18.92,19.66,462525,0
+SPT.US,D,20250414,000000,20.08,20.395,19.065,19.38,383960,0
+SPT.US,D,20250415,000000,19.72,20.95,19,19.23,638017,0
+SPT.US,D,20250416,000000,18.82,19.7,18.82,19.36,703033,0
+SPT.US,D,20250417,000000,19.13,19.68,19.13,19.64,465107,0
+SPT.US,D,20250421,000000,19.27,19.27,18.52,18.88,728413,0
+SPT.US,D,20250422,000000,19.18,19.47,18.73,19.31,690623,0
+SPT.US,D,20250423,000000,20.01,20.86,19.36,19.53,621781,0
+SPT.US,D,20250424,000000,19.7,20.99,19.7,20.99,644188,0
+SPT.US,D,20250425,000000,20.92,21.5,20.52,21.45,418238,0
+SPT.US,D,20250428,000000,21.5,21.72,21.01,21.07,438693,0
+SPT.US,D,20250429,000000,21.12,21.49,21.05,21.38,517298,0
+SPT.US,D,20250430,000000,20.86,21.03,20.525,20.91,630588,0
+SPT.US,D,20250501,000000,21.475,21.475,20.85,21.05,663207,0
+SPT.US,D,20250502,000000,21.32,21.84,21.06,21.44,467512,0
+SPT.US,D,20250505,000000,21.25,21.71,20.775,21.14,415289,0
+SPT.US,D,20250506,000000,20.76,21.2,20.34,20.77,602451,0
+SPT.US,D,20250507,000000,20.92,20.98,20.37,20.64,1115618,0
+SPT.US,D,20250508,000000,20.9,21.85,20.71,21.81,790567,0
+SPT.US,D,20250509,000000,24.38,24.74,22.96,23.9,1527002,0
+SPT.US,D,20250512,000000,25.15,25.48,24.31,24.49,1087107,0
+SPT.US,D,20250513,000000,24.55,24.9,23.915,24.38,984225,0
+SPT.US,D,20250514,000000,24.4,24.9,24.15,24.2,715630,0
+SPT.US,D,20250515,000000,24.07,24.3586,23.55,23.75,832447,0
+SPT.US,D,20250516,000000,23.95,24,23.7,23.9,620906,0
+SPT.US,D,20250519,000000,23.4,23.555,23.09,23.14,553464,0
+SPT.US,D,20250520,000000,23.03,23.05,22.35,22.54,1218239,0
+SPT.US,D,20250521,000000,22.23,22.48,21.4,21.55,977621,0
+SPT.US,D,20250522,000000,21.57,21.87,21.21,21.69,659065,0
+SPT.US,D,20250523,000000,21.11,21.62,21.11,21.32,675218,0
+SPT.US,D,20250527,000000,21.7,22.255,21.3,21.51,842001,0
+SPT.US,D,20250528,000000,21.64,21.83,21.26,21.44,809948,0
+SPT.US,D,20250529,000000,21.68,21.78,21.25,21.57,515839,0
+SPT.US,D,20250530,000000,21.49,22.02,21.28,21.83,949905,0
+SPT.US,D,20250602,000000,21.78,22,21.2,21.7,521171,0
+SPT.US,D,20250603,000000,21.13,22.11,20.67,22.11,1092700,0
+SPT.US,D,20250604,000000,22.06,22.485,21.67,22.02,794989,0
+SPT.US,D,20250605,000000,22.21,22.5,21.71,21.86,443858,0
+SPT.US,D,20250606,000000,21.94,22.035,21.5322,21.72,418106,0
+SPT.US,D,20250609,000000,22.05,22.27,21.79,21.88,412661,0
+SPT.US,D,20250610,000000,22,22.505,21.875,22.46,398906,0
+SPT.US,D,20250611,000000,22.53,22.59,21.1,21.29,798975,0
+SPT.US,D,20250612,000000,21.27,21.46,20.73,20.79,695716,0
+SPT.US,D,20250613,000000,20.29,20.585,20.07,20.3,478204,0
+SPT.US,D,20250616,000000,20.41,20.69,20.23,20.6,911553,0
+SPT.US,D,20250617,000000,20.42,20.78,20.24,20.55,775457,0
+SPT.US,D,20250618,000000,20.51,20.75,19.99,20.07,483433,0
+SPT.US,D,20250620,000000,20.25,20.25,19.625,19.73,733277,0
+SPT.US,D,20250623,000000,19.86,20.17,19.32,20.11,542204,0
+SPT.US,D,20250624,000000,20.43,20.715,20.14,20.54,577170,0
+SPT.US,D,20250625,000000,20.59,20.7,20.19,20.24,488520,0
+SPT.US,D,20250626,000000,20.24,20.505,19.88,20.32,700303,0
+SPT.US,D,20250627,000000,20.34,20.5,20.01,20.35,1052711,0
+SPT.US,D,20250630,000000,20.47,21.14,20.42,20.91,677666,0
+SPT.US,D,20250701,000000,20.82,21.63,20.47,21.13,623006,0
+SPT.US,D,20250702,000000,21.07,21.16,20.66,20.77,448748,0
+SPT.US,D,20250703,000000,21,21.35,20.83,21.2,311131,0
+SPT.US,D,20250707,000000,21.01,21.465,20.8,20.94,509801,0
+SPT.US,D,20250708,000000,21.15,21.53,20.68,21.18,580769,0
+SPT.US,D,20250709,000000,21.18,21.21,20.31,20.56,403680,0
+SPT.US,D,20250710,000000,20.53,20.69,19.69,19.75,372503,0
+SPT.US,D,20250711,000000,19.55,19.64,18.75,18.85,413405,0
+SPT.US,D,20250714,000000,18.8,19.345,18.75,19.34,532478,0
+SPT.US,D,20250715,000000,19.45,19.48,18.57,18.58,542018,0
+SPT.US,D,20250716,000000,18.74,18.95,18.32,18.63,691492,0
+SPT.US,D,20250717,000000,18.7,19.33,18.672,18.94,880312,0
+SPT.US,D,20250718,000000,19.25,19.33,18.8,18.96,486197,0
+SPT.US,D,20250721,000000,19.1,19.27,18.56,18.64,484180,0
+SPT.US,D,20250722,000000,18.7,19.18,18.665,18.99,842630,0
+SPT.US,D,20250723,000000,19.06,19.405,18.68,19.29,741999,0
+SPT.US,D,20250724,000000,19.14,19.3,18.78,19.07,837222,0
+SPT.US,D,20250725,000000,19.07,19.112,18.8,18.93,733340,0
+SPT.US,D,20250728,000000,19.04,19.45,18.97,19.33,418474,0
+SPT.US,D,20250729,000000,19.46,19.51,18.79,18.89,685791,0
+SPT.US,D,20250730,000000,18.98,19.18,18.5,18.59,544345,0
+SPT.US,D,20250731,000000,18.5,18.54,17.12,17.15,764282,0
+SPT.US,D,20250801,000000,17.01,17.11,16.3956,16.54,704443,0
+SPT.US,D,20250804,000000,16.69,17,16.68,16.73,892656,0
+SPT.US,D,20250805,000000,16.87,16.99,16.18,16.23,612262,0
+SPT.US,D,20250806,000000,16.26,16.56,15.935,16.06,736052,0
+SPT.US,D,20250807,000000,17.32,17.41,14.585,14.74,1521909,0
+SPT.US,D,20250808,000000,14.79,15.104,13.75,13.94,1214955,0
+SPT.US,D,20250811,000000,13.9,14.11,13.33,13.37,1115174,0
+SPT.US,D,20250812,000000,13.46,13.77,13.33,13.59,1169034,0
+SPT.US,D,20250813,000000,13.91,14.375,13.72,14.28,1447008,0
+SPT.US,D,20250814,000000,14.18,14.2429,13.8,13.95,1019594,0
+SPT.US,D,20250815,000000,14.06,14.57,14,14.11,1570712,0
+SPT.US,D,20250818,000000,14.25,15.11,14.24,14.97,1310899,0
+SPT.US,D,20250819,000000,14.96,15.05,14.47,14.71,937216,0
+SPT.US,D,20250820,000000,14.68,14.785,14.16,14.63,1108000,0
+SPT.US,D,20250821,000000,14.47,14.89,14.36,14.875,738613,0
+SPT.US,D,20250822,000000,14.96,15.57,14.88,15.19,688178,0
+SPT.US,D,20250825,000000,15.22,15.22,14.55,14.64,607550,0
+SPT.US,D,20250826,000000,15.24,15.53,14.78,15.24,1484869,0
+SPT.US,D,20250827,000000,15.41,15.74,15.38,15.69,804642,0
+SPT.US,D,20250828,000000,15.75,15.94,15.4131,15.83,688690,0
+SPT.US,D,20250829,000000,15.89,16.03,15.57,15.79,860310,0
+SPT.US,D,20250902,000000,15.59,15.705,14.985,15.25,1114877,0
+SPT.US,D,20250903,000000,15.29,15.53,14.9801,15.23,1039792,0
+SPT.US,D,20250904,000000,14.95,15.07,14.57,14.86,1327309,0
+SPT.US,D,20250905,000000,15.03,15.27,14.7,15.15,822792,0
+SPT.US,D,20250908,000000,15.2,15.56,15,15.5,839030,0
+SPT.US,D,20250909,000000,15.42,15.49,15.12,15.14,778011,0
+SPT.US,D,20250910,000000,15.135,15.17,13.85,13.87,1501158,0
+SPT.US,D,20250911,000000,13.88,14.46,13.81,14.42,896505,0
+SPT.US,D,20250912,000000,14.45,14.45,13.55,13.65,1187379,0
+SPT.US,D,20250915,000000,14.1,14.58,13.97,14.04,1193186,0
+SPT.US,D,20250916,000000,14.03,14.62,13.8,14.41,1030467,0
+SPT.US,D,20250917,000000,14.4,14.9,14.22,14.37,1937927,0
+SPT.US,D,20250918,000000,14.62,14.84,14.45,14.67,1281469,0
+SPT.US,D,20250919,000000,14.8,14.84,14.18,14.24,2060523,0
+SPT.US,D,20250922,000000,14.2,14.415,13.79,14.33,1095052,0
+SPT.US,D,20250923,000000,14.34,14.4,13.79,13.85,1053008,0
+SPT.US,D,20250924,000000,13.93,14.15,13.83,13.98,1326433,0
+SPT.US,D,20250925,000000,13.86,14.165,13.8291,14.14,1351816,0
+SPT.US,D,20250926,000000,14.05,14.29,13.91,14.04,812154,0
+SPT.US,D,20250929,000000,14.16,14.16,13.6303,13.81,1879564,0
+SPT.US,D,20250930,000000,13.75,13.8875,12.77,12.92,2034699,0
+SPT.US,D,20251001,000000,12.89,13.25,12.39,12.47,1447415,0
+SPT.US,D,20251002,000000,12.47,12.68,12.265,12.56,1725604,0
+SPT.US,D,20251003,000000,12.6,12.891,12.39,12.49,805298,0
+SPT.US,D,20251006,000000,12.55,12.61,12.1281,12.26,1649630,0
+SPT.US,D,20251007,000000,12.23,12.25,11.645,11.76,1794246,0
+SPT.US,D,20251008,000000,11.74,11.86,11.63,11.69,1111401,0
+SPT.US,D,20251009,000000,11.7,11.88,11.51,11.74,1256987,0
+SPT.US,D,20251010,000000,11.72,11.74,10.75,10.85,1669694,0
+SPT.US,D,20251013,000000,10.92,11.025,10.765,10.96,979046,0
+SPT.US,D,20251014,000000,10.75,11.18,10.65,11.08,2429004,0
+SPT.US,D,20251015,000000,11.18,11.33,10.91,11.21,1277631,0
+SPT.US,D,20251016,000000,11.44,11.555,10.8,10.82,1138717,0
+SPT.US,D,20251017,000000,10.74,10.83,10.33,10.51,1287355,0
+SPT.US,D,20251020,000000,10.71,10.94,10.52,10.8,1248541,0
+SPT.US,D,20251021,000000,10.79,11.66,10.73,11.2,1417081,0
+SPT.US,D,20251022,000000,11.11,11.44,10.9538,11.3,1193520,0
+SPT.US,D,20251023,000000,11.24,11.435,11.05,11.4,914570,0
+SPT.US,D,20251024,000000,11.47,11.64,11.23,11.25,858558,0
+SPT.US,D,20251027,000000,11.35,11.35,10.78,10.82,1790275,0
+SPT.US,D,20251028,000000,10.84,11,10.775,10.96,1197127,0
+SPT.US,D,20251029,000000,10.81,10.99,10.4,10.42,1021055,0
+SPT.US,D,20251030,000000,10.41,10.5792,9.99,10.01,1102653,0
+SPT.US,D,20251031,000000,10.01,10.37,9.88,10.27,1112896,0
+SPT.US,D,20251103,000000,10.25,10.43,10,10.39,1149353,0
+SPT.US,D,20251104,000000,10.22,10.5799,9.99,10.21,1497658,0
+SPT.US,D,20251105,000000,10.33,10.4199,9.98,10.25,1858968,0
+SPT.US,D,20251106,000000,10.87,11.1,9.6,9.87,2622568,0
+SPT.US,D,20251107,000000,9.72,10.03,9.46,10,1622487,0
+SPT.US,D,20251110,000000,10.01,10.895,9.78,10.64,1735121,0
+SPT.US,D,20251111,000000,10.64,10.695,10.315,10.34,1047469,0
+SPT.US,D,20251112,000000,10.34,11.34,10.34,11.07,1924260,0
+SPT.US,D,20251113,000000,10.95,11.02,10.4435,10.57,1510294,0
+SPT.US,D,20251114,000000,10.38,11.285,9.97,10.05,2548523,0
+SPT.US,D,20251117,000000,9.98,10.11,9.4598,9.62,1419709,0
+SPT.US,D,20251118,000000,9.57,9.72,9.36,9.48,1309048,0
+SPT.US,D,20251119,000000,9.48,9.585,9.28,9.55,1553055,0
+SPT.US,D,20251120,000000,9.64,9.74,9.31,9.35,1434187,0
+SPT.US,D,20251121,000000,9.35,9.94,9.16,9.75,1421203,0
+SPT.US,D,20251124,000000,9.79,10.14,9.7,9.93,1361860,0
+SPT.US,D,20251125,000000,9.91,10.12,9.84,9.92,1058717,0
+SPT.US,D,20251126,000000,9.91,9.92,9.735,9.82,987263,0
+SPT.US,D,20251128,000000,9.84,10.12,9.82,9.97,544354,0
+SPT.US,D,20251201,000000,9.8,10.135,9.75,10,1305039,0
+SPT.US,D,20251202,000000,10.02,10.45,9.9678,10.27,1125116,0
+SPT.US,D,20251203,000000,10.22,10.4599,10.11,10.4,1192342,0
+SPT.US,D,20251204,000000,10.5,10.638,10.24,10.51,998762,0
+SPT.US,D,20251205,000000,10.47,11.19,10.47,10.71,1355162,0
+SPT.US,D,20251208,000000,10.73,10.78,10.49,10.66,694332,0
+SPT.US,D,20251209,000000,10.61,11.34,10.605,11.32,1080250,0
+SPT.US,D,20251210,000000,11.31,11.49,11.135,11.29,1181606,0
+SPT.US,D,20251211,000000,11.22,11.43,11,11.1,923452,0
+SPT.US,D,20251212,000000,11.1,11.19,11,11.04,756850,0
+SPT.US,D,20251215,000000,11.06,11.12,10.5,10.52,1244627,0
+SPT.US,D,20251216,000000,10.51,11.13,10.5014,11.03,1207554,0
+SPT.US,D,20251217,000000,11.04,11.47,10.99,11.03,1145944,0
+SPT.US,D,20251218,000000,11.16,11.34,11.05,11.23,1064879,0
+SPT.US,D,20251219,000000,11.79,12.057,11.28,11.36,1956963,0
+SPT.US,D,20251222,000000,11.35,11.82,11.3,11.67,1022934,0
+SPT.US,D,20251223,000000,11.51,11.6193,11.01,11.17,766080,0
+SPT.US,D,20251224,000000,11.19,11.21,10.98,11.13,352183,0
+SPT.US,D,20251226,000000,11.11,11.2,11.02,11.1,424803,0
+SPT.US,D,20251229,000000,11,11.335,10.97,11.26,749858,0
+SPT.US,D,20251230,000000,11.2,11.63,11.0601,11.4,740606,0
+SPT.US,D,20251231,000000,11.36,11.49,11.22,11.27,1089647,0
+SPT.US,D,20260102,000000,11.35,11.35,10.3,10.35,1258847,0
+SPT.US,D,20260105,000000,10.35,10.75,10.26,10.39,1243340,0
+SPT.US,D,20260106,000000,10.35,10.81,10.19,10.76,784561,0
+SPT.US,D,20260107,000000,10.8,11.075,10.66,11.01,675789,0
+SPT.US,D,20260108,000000,10.86,10.955,10.31,10.64,958141,0
+SPT.US,D,20260109,000000,10.67,10.9,10.5,10.71,650870,0
+SPT.US,D,20260112,000000,10.53,10.615,10.07,10.14,886390,0
+SPT.US,D,20260113,000000,10.05,10.18,9.57,9.79,1403209,0
+SPT.US,D,20260114,000000,10.34,10.59,10,10.2,1763067,0
+SPT.US,D,20260115,000000,10.18,10.51,10.06,10.14,1419049,0
+SPT.US,D,20260116,000000,10.03,10.04,9.35,9.35,1408706,0
+SPT.US,D,20260120,000000,9.25,9.5168,9.215,9.43,1274093,0
+SPT.US,D,20260121,000000,9.36,9.685,9.27,9.51,1367568,0
+SPT.US,D,20260122,000000,9.58,10.045,9.58,9.81,1107228,0
+SPT.US,D,20260123,000000,9.74,9.97,9.66,9.8,1258376,0
+SPT.US,D,20260126,000000,9.89,9.93,9.64,9.9,928858,0
+SPT.US,D,20260127,000000,9.78,9.89,9.355,9.46,1020189,0
+SPT.US,D,20260128,000000,9.62,9.76,9.275,9.31,930999,0
+SPT.US,D,20260129,000000,9.15,9.15,8.565,8.7,1902558,0
+SPT.US,D,20260130,000000,8.61,9.07,8.55,9.05,1405838,0
+SPT.US,D,20260202,000000,8.97,9.17,8.67,8.68,1635235,0
+SPT.US,D,20260203,000000,8.51,8.6372,7.79,8.01,3351859,0
+SPT.US,D,20260204,000000,8,8.395,7.82,8.05,2646352,0
+SPT.US,D,20260205,000000,8.07,8.28,7.726191,7.89,2799404,0
+SPT.US,D,20260206,000000,7.99,8.13,7.81,8,1518903,0
+SPT.US,D,20260209,000000,7.98,7.9901,7.51,7.75,1927178,0
+SPT.US,D,20260210,000000,7.87,8.19,7.78,7.96,1558669,0
+SPT.US,D,20260211,000000,7.85,7.945,7.165,7.28,2430913,0
+SPT.US,D,20260212,000000,7.2,7.33,6.515,6.87,2482013,0
+SPT.US,D,20260213,000000,6.87,7.37,6.86,7.15,1955538,0
+SPT.US,D,20260217,000000,7.15,7.301,6.83,6.99,1697846,0
+SPT.US,D,20260218,000000,6.99,7.25,6.85,7.24,1011552,0
diff --git a/daily/us/nasdaq stocks/2/srad.us.txt b/daily/us/nasdaq stocks/2/srad.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5aa0b50ed705bb67a3ebcbad850a30e5f95e75ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srad.us.txt	
@@ -0,0 +1,1113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRAD.US,D,20210914,000000,27,27.03,24.2,25.05,12819400,0
+SRAD.US,D,20210915,000000,25.17,27.66,24.25,27,3753446,0
+SRAD.US,D,20210916,000000,28,28.22,25.32,26.5,1893052,0
+SRAD.US,D,20210917,000000,26.72,27.15,26.1,27,918428,0
+SRAD.US,D,20210920,000000,26.48,26.678,25.25,26.3,931545,0
+SRAD.US,D,20210921,000000,26.98,27.5486,25.4,25.9,1089823,0
+SRAD.US,D,20210922,000000,26.1,26.66,25.16,26.01,866520,0
+SRAD.US,D,20210923,000000,26.05,26.89,25.61,26.25,502745,0
+SRAD.US,D,20210924,000000,26.02,26.21,25.7,25.97,240538,0
+SRAD.US,D,20210927,000000,25.65,25.915,24.9,25.2,426787,0
+SRAD.US,D,20210928,000000,25,25,22,24.25,2211438,0
+SRAD.US,D,20210929,000000,24,24.465,22.375,23.78,1046854,0
+SRAD.US,D,20210930,000000,23.78,23.98,22.57,22.63,460595,0
+SRAD.US,D,20211001,000000,22.81,23.76,22.25,23.45,266805,0
+SRAD.US,D,20211004,000000,23.45,23.69,22.07,22.65,357326,0
+SRAD.US,D,20211005,000000,22.41,23.37,22.41,23.14,846250,0
+SRAD.US,D,20211006,000000,22.95,23.7,22.44,22.86,315946,0
+SRAD.US,D,20211007,000000,24,24.22,23.08,23.47,266723,0
+SRAD.US,D,20211008,000000,23.5,24.1,22.75,23.48,469897,0
+SRAD.US,D,20211011,000000,23.46,23.89,22.52,22.58,834000,0
+SRAD.US,D,20211012,000000,22.54,22.943,21.455,21.65,904927,0
+SRAD.US,D,20211013,000000,21.75,21.98,21.06,21.66,406593,0
+SRAD.US,D,20211014,000000,22.23,23.9,21.83,23.66,1048400,0
+SRAD.US,D,20211015,000000,24.25,24.96,23.82,24.27,1138310,0
+SRAD.US,D,20211018,000000,23.87,24,23.111,23.35,424728,0
+SRAD.US,D,20211019,000000,23.5,23.99,22.26,22.39,320616,0
+SRAD.US,D,20211020,000000,22.52,23.45,22.03,22.89,260742,0
+SRAD.US,D,20211021,000000,23.12,23.23,22.58,22.86,101326,0
+SRAD.US,D,20211022,000000,22.88,22.88,21.84,22.11,220880,0
+SRAD.US,D,20211025,000000,22.2,22.56,21.95,22.15,172463,0
+SRAD.US,D,20211026,000000,22.2,22.54,21.35,21.84,178856,0
+SRAD.US,D,20211027,000000,21.71,21.85,19.78,20.15,644031,0
+SRAD.US,D,20211028,000000,20.25,20.7926,19.98,20.1,371514,0
+SRAD.US,D,20211029,000000,20.1,21.09,20.0385,20.9,276309,0
+SRAD.US,D,20211101,000000,21.73,22.5,21.41,21.99,472457,0
+SRAD.US,D,20211102,000000,21.98,21.99,21.45,21.94,215505,0
+SRAD.US,D,20211103,000000,21.87,22.85,21.68,22.46,199590,0
+SRAD.US,D,20211104,000000,23.3229,24.43,22.76,23.75,629204,0
+SRAD.US,D,20211105,000000,24.08,24.2892,21.7,22,409790,0
+SRAD.US,D,20211108,000000,22.34,23.47,21.81,22.56,273579,0
+SRAD.US,D,20211109,000000,22.84,23,21.74,22.02,193967,0
+SRAD.US,D,20211110,000000,21.84,22.6,21.64,21.93,114820,0
+SRAD.US,D,20211111,000000,21.96,21.96,20.67,21.33,133175,0
+SRAD.US,D,20211112,000000,21.5,22.0273,21.03,21.9,185262,0
+SRAD.US,D,20211115,000000,22.39,22.74,21.71,22.39,170505,0
+SRAD.US,D,20211116,000000,22.91,22.91,21.39,21.65,285383,0
+SRAD.US,D,20211117,000000,24,24.54,21.2,21.83,553359,0
+SRAD.US,D,20211118,000000,22,22.06,20.8,21.16,322794,0
+SRAD.US,D,20211119,000000,21.42,21.78,20.98,21.03,92975,0
+SRAD.US,D,20211122,000000,21.34,21.98,19.82,19.95,282006,0
+SRAD.US,D,20211123,000000,19.95,20.3076,18.05,18.78,764569,0
+SRAD.US,D,20211124,000000,18.57,18.99,18.0787,18.78,543553,0
+SRAD.US,D,20211126,000000,18.9,19.07,17.44,17.71,415008,0
+SRAD.US,D,20211129,000000,18.02,18.48,16.63,16.9,403632,0
+SRAD.US,D,20211130,000000,16.6,16.96,15.67,16.11,1183229,0
+SRAD.US,D,20211201,000000,16.22,16.9,13.98,15.04,1756022,0
+SRAD.US,D,20211202,000000,15.2,16.66,14.4,16.56,1028605,0
+SRAD.US,D,20211203,000000,16.4,16.49,15.25,15.8,718426,0
+SRAD.US,D,20211206,000000,15.88,16.98,15.3,16.83,501997,0
+SRAD.US,D,20211207,000000,17.26,17.78,16.97,17.3,327860,0
+SRAD.US,D,20211208,000000,17.39,18.2,17.025,18.02,1671748,0
+SRAD.US,D,20211209,000000,18,18.77,17.6263,18.03,398047,0
+SRAD.US,D,20211210,000000,18.12,18.44,17.61,18.23,512601,0
+SRAD.US,D,20211213,000000,19.29,19.35,17.172,18.47,983270,0
+SRAD.US,D,20211214,000000,18.4,18.74,17.8227,18.65,751914,0
+SRAD.US,D,20211215,000000,18.59,18.77,18.02,18.14,684562,0
+SRAD.US,D,20211216,000000,18.29,18.455,16.37,16.55,792488,0
+SRAD.US,D,20211217,000000,16.51,17.791,15.8,17.7,660088,0
+SRAD.US,D,20211220,000000,17.17,18.25,17.0256,17.99,343526,0
+SRAD.US,D,20211221,000000,18.02,19.41,18.02,18.88,339316,0
+SRAD.US,D,20211222,000000,18.84,19,17.92,18.12,201455,0
+SRAD.US,D,20211223,000000,18.14,18.84,17.9155,18.59,179123,0
+SRAD.US,D,20211227,000000,18.67,18.92,18.05,18.9,378985,0
+SRAD.US,D,20211228,000000,18.87,18.97,18.2,18.27,352466,0
+SRAD.US,D,20211229,000000,18.28,18.4599,17.62,18.03,113259,0
+SRAD.US,D,20211230,000000,17.95,18.645,17.95,18.2,164389,0
+SRAD.US,D,20211231,000000,18.06,18.25,17.5,17.57,137806,0
+SRAD.US,D,20220103,000000,17.87,19.05,17.8313,19.03,294058,0
+SRAD.US,D,20220104,000000,18.98,19.48,17.72,18.27,487120,0
+SRAD.US,D,20220105,000000,18.11,18.39,16,16.05,802276,0
+SRAD.US,D,20220106,000000,15.83,16.89,15.3225,16.57,380419,0
+SRAD.US,D,20220107,000000,16.77,17.1123,16.12,16.48,147498,0
+SRAD.US,D,20220110,000000,16.28,16.83,15.6801,16.8,207721,0
+SRAD.US,D,20220111,000000,16.7,17.01,16.04,16.38,195569,0
+SRAD.US,D,20220112,000000,16.66,17.49,15.79,15.88,329434,0
+SRAD.US,D,20220113,000000,15.86,16.5,15.3,15.5,336459,0
+SRAD.US,D,20220114,000000,15.33,15.91,15.06,15.47,305752,0
+SRAD.US,D,20220118,000000,15,15.075,14.1,14.23,358239,0
+SRAD.US,D,20220119,000000,14.3,14.56,13.59,13.59,305464,0
+SRAD.US,D,20220120,000000,13.7,14.25,13.26,13.32,272078,0
+SRAD.US,D,20220121,000000,13.25,13.41,12.69,12.71,364542,0
+SRAD.US,D,20220124,000000,12.5,13.51,12.1,13.49,433679,0
+SRAD.US,D,20220125,000000,13.2,13.76,12.9,13.38,163629,0
+SRAD.US,D,20220126,000000,13.72,14.1,13.115,13.27,212916,0
+SRAD.US,D,20220127,000000,13.5,13.62,12.57,12.65,179473,0
+SRAD.US,D,20220128,000000,12.68,12.75,11.31,12.64,577929,0
+SRAD.US,D,20220131,000000,12.81,13.49,12.7,13.4,327165,0
+SRAD.US,D,20220201,000000,13.5,13.8143,13.2,13.64,196938,0
+SRAD.US,D,20220202,000000,13.75,13.82,12.35,12.5,215128,0
+SRAD.US,D,20220203,000000,12.3,12.34,11.43,11.59,430475,0
+SRAD.US,D,20220204,000000,11.59,11.93,11.16,11.93,342136,0
+SRAD.US,D,20220207,000000,12.22,12.85,11.83,12.77,802062,0
+SRAD.US,D,20220208,000000,12.8492,12.98,12.3403,12.77,256558,0
+SRAD.US,D,20220209,000000,13.28,14.47,13.11,14.39,464007,0
+SRAD.US,D,20220210,000000,14.01,14.82,13.8,14.36,367705,0
+SRAD.US,D,20220211,000000,14.35,14.7976,13.25,13.29,452767,0
+SRAD.US,D,20220214,000000,13.37,14.24,13.29,13.46,160481,0
+SRAD.US,D,20220215,000000,13.85,14.04,13.29,13.97,182674,0
+SRAD.US,D,20220216,000000,13.97,14.41,13.13,13.58,239962,0
+SRAD.US,D,20220217,000000,13.45,13.79,13.45,13.64,185667,0
+SRAD.US,D,20220218,000000,13.48,13.64,12.17,12.65,539647,0
+SRAD.US,D,20220222,000000,12.65,13.28,12.5127,13.2,654626,0
+SRAD.US,D,20220223,000000,13.39,13.59,12.87,13,467580,0
+SRAD.US,D,20220224,000000,12.27,13.53,12.18,13.44,319699,0
+SRAD.US,D,20220225,000000,13.55,14.01,13.44,13.95,204429,0
+SRAD.US,D,20220228,000000,13.8,14.72,13.8,14.65,170931,0
+SRAD.US,D,20220301,000000,14.65,14.87,14.27,14.36,331429,0
+SRAD.US,D,20220302,000000,14.33,14.455,13.85,14.12,171738,0
+SRAD.US,D,20220303,000000,14.19,14.73,13.65,14.04,395549,0
+SRAD.US,D,20220304,000000,13.97,14,12.38,12.69,529448,0
+SRAD.US,D,20220307,000000,12.6,12.78,11.81,11.82,474980,0
+SRAD.US,D,20220308,000000,12.2,12.2,11.06,11.48,2887684,0
+SRAD.US,D,20220309,000000,11.86,13.44,11.86,13.34,497700,0
+SRAD.US,D,20220310,000000,12.86,13.2598,12.695,12.95,199090,0
+SRAD.US,D,20220311,000000,13.1,13.305,12.43,12.48,270764,0
+SRAD.US,D,20220314,000000,12.52,13.98,12.41,13.77,521712,0
+SRAD.US,D,20220315,000000,14.15,14.875,13.9,14.12,357003,0
+SRAD.US,D,20220316,000000,14.38,14.78,13.98,14.64,247846,0
+SRAD.US,D,20220317,000000,14.52,15.87,14.35,15.66,367066,0
+SRAD.US,D,20220318,000000,15.55,16.21,15.27,16.17,468656,0
+SRAD.US,D,20220321,000000,15.97,16.03,14.65,15.23,205204,0
+SRAD.US,D,20220322,000000,15.21,15.97,15.21,15.63,191525,0
+SRAD.US,D,20220323,000000,15.48,15.5,14.48,14.6,191217,0
+SRAD.US,D,20220324,000000,14.69,15.43,14.32,15.36,204152,0
+SRAD.US,D,20220325,000000,15.47,15.47,14.45,14.79,166779,0
+SRAD.US,D,20220328,000000,15,15.52,14.7,15.52,135606,0
+SRAD.US,D,20220329,000000,15.78,16.24,14.65,14.72,523646,0
+SRAD.US,D,20220330,000000,15.78,17.45,14.98,16.68,657320,0
+SRAD.US,D,20220331,000000,16.66,17.24,16.06,16.64,270865,0
+SRAD.US,D,20220401,000000,16.7,17.14,16.28,16.65,324085,0
+SRAD.US,D,20220404,000000,15.52,16.35,15.11,15.84,207270,0
+SRAD.US,D,20220405,000000,16.03,16.03,14.59,14.89,347003,0
+SRAD.US,D,20220406,000000,14.56,14.59,13.94,14.54,287301,0
+SRAD.US,D,20220407,000000,14.49,14.55,13.905,14.03,168769,0
+SRAD.US,D,20220408,000000,14.01,14.25,13.57,13.69,127710,0
+SRAD.US,D,20220411,000000,13.6,13.81,12.83,13.68,397625,0
+SRAD.US,D,20220412,000000,13.88,14.17,13.01,13.15,408472,0
+SRAD.US,D,20220413,000000,13.18,14.11,13.17,13.64,570196,0
+SRAD.US,D,20220414,000000,13.71,14.045,12.765,13.02,603496,0
+SRAD.US,D,20220418,000000,13,14.14,12.68,13.28,705655,0
+SRAD.US,D,20220419,000000,13.17,14.38,13.03,14.11,639797,0
+SRAD.US,D,20220420,000000,14.17,14.35,13.4,13.8,605293,0
+SRAD.US,D,20220421,000000,13.89,13.97,13.13,13.31,197702,0
+SRAD.US,D,20220422,000000,13.3,13.47,12.96,13.19,149715,0
+SRAD.US,D,20220425,000000,13.17,13.51,13.0012,13.3,222944,0
+SRAD.US,D,20220426,000000,13.2,13.2,12.47,12.51,106700,0
+SRAD.US,D,20220427,000000,12.56,12.98,12.47,12.73,76503,0
+SRAD.US,D,20220428,000000,12.78,13.15,12.42,12.96,126140,0
+SRAD.US,D,20220429,000000,12.79,13.18,12.47,12.54,126644,0
+SRAD.US,D,20220502,000000,12.61,13.15,12.39,13.06,130244,0
+SRAD.US,D,20220503,000000,13.09,13.09,12.56,12.74,112357,0
+SRAD.US,D,20220504,000000,12.67,12.775,12.11,12.63,195617,0
+SRAD.US,D,20220505,000000,12.45,12.5,11.56,11.73,334667,0
+SRAD.US,D,20220506,000000,11.4,12.4,11.1,12.09,827959,0
+SRAD.US,D,20220509,000000,11.8,12.12,10.56,10.64,273694,0
+SRAD.US,D,20220510,000000,10.98,11,9.8227,9.89,434739,0
+SRAD.US,D,20220511,000000,9.77,10.37,8.965,9.08,408822,0
+SRAD.US,D,20220512,000000,9.04,10,8.9,9.73,402514,0
+SRAD.US,D,20220513,000000,10.04,10.42,10.03,10.2,172705,0
+SRAD.US,D,20220516,000000,10.17,10.17,9.77,9.99,147587,0
+SRAD.US,D,20220517,000000,10.36,10.5,9.83,10.21,311593,0
+SRAD.US,D,20220518,000000,10.2,10.4,9.57,9.63,470539,0
+SRAD.US,D,20220519,000000,9.53,9.64,9.36,9.4,467777,0
+SRAD.US,D,20220520,000000,9.41,9.53,8.72,9.12,1151811,0
+SRAD.US,D,20220523,000000,9.15,9.325,8.92,9.09,528342,0
+SRAD.US,D,20220524,000000,8.96,8.96,8.53,8.64,357715,0
+SRAD.US,D,20220525,000000,8.6,9.089,8.6,8.99,265478,0
+SRAD.US,D,20220526,000000,8.97,9.625,8.97,9.39,99903,0
+SRAD.US,D,20220527,000000,9.8,9.88,9.56,9.88,142062,0
+SRAD.US,D,20220531,000000,9.76,9.7899,9.21,9.39,149185,0
+SRAD.US,D,20220601,000000,9.6,10,9.1554,9.82,732504,0
+SRAD.US,D,20220602,000000,9.91,10.99,9.8,10.95,668562,0
+SRAD.US,D,20220603,000000,10.67,10.92,10.29,10.38,173218,0
+SRAD.US,D,20220606,000000,10.62,10.7,9.88,10.08,257996,0
+SRAD.US,D,20220607,000000,9.92,10.22,9.76,10.21,170512,0
+SRAD.US,D,20220608,000000,10.02,10.5999,9.99,10.39,217323,0
+SRAD.US,D,20220609,000000,10.42,10.49,10.02,10.05,267329,0
+SRAD.US,D,20220610,000000,10,10.2203,9.3,9.49,185734,0
+SRAD.US,D,20220613,000000,9.16,9.3968,8.53,8.66,332942,0
+SRAD.US,D,20220614,000000,8.73,8.9589,8.41,8.64,204692,0
+SRAD.US,D,20220615,000000,8.73,9.5818,8.36,8.7,275553,0
+SRAD.US,D,20220616,000000,8.36,8.4399,7.71,8.05,374674,0
+SRAD.US,D,20220617,000000,8.04,8.61,7.92,8.41,465656,0
+SRAD.US,D,20220621,000000,8.49,8.535,7.89,7.91,212481,0
+SRAD.US,D,20220622,000000,7.74,8,7.675,7.8,120075,0
+SRAD.US,D,20220623,000000,7.83,8.1,7.57,7.93,331427,0
+SRAD.US,D,20220624,000000,8.06,8.44,7.99,8.1,449171,0
+SRAD.US,D,20220627,000000,8.18,8.315,7.795,8,282772,0
+SRAD.US,D,20220628,000000,8.01,8.24,7.74,7.75,365258,0
+SRAD.US,D,20220629,000000,7.76,8.06,7.56,8.03,334256,0
+SRAD.US,D,20220630,000000,7.88,8.05,7.59,7.9,133407,0
+SRAD.US,D,20220701,000000,7.84,8.18,7.8,8.07,133239,0
+SRAD.US,D,20220705,000000,8,8.42,7.75,8.35,233376,0
+SRAD.US,D,20220706,000000,8.4,8.49,7.8,7.94,157503,0
+SRAD.US,D,20220707,000000,8.01,8.37,8.01,8.3,161752,0
+SRAD.US,D,20220708,000000,8.15,8.23,7.91,8.01,84554,0
+SRAD.US,D,20220711,000000,7.96,7.96,7.5,7.53,288753,0
+SRAD.US,D,20220712,000000,7.57,7.7177,7.45,7.56,154750,0
+SRAD.US,D,20220713,000000,7.4,7.59,7.1,7.54,260473,0
+SRAD.US,D,20220714,000000,7.45,7.71,7.21,7.36,278665,0
+SRAD.US,D,20220715,000000,7.35,8.13,7.35,8.08,314008,0
+SRAD.US,D,20220718,000000,8.14,8.32,8.05,8.06,170425,0
+SRAD.US,D,20220719,000000,8.21,8.45,8.13,8.38,133324,0
+SRAD.US,D,20220720,000000,8.44,8.845,8.35,8.73,117538,0
+SRAD.US,D,20220721,000000,8.71,8.87,8.54,8.61,169891,0
+SRAD.US,D,20220722,000000,8.59,8.81,8.35,8.47,191009,0
+SRAD.US,D,20220725,000000,8.47,9.18,8.31,8.98,286225,0
+SRAD.US,D,20220726,000000,8.96,9.1,8.51,8.64,158919,0
+SRAD.US,D,20220727,000000,8.84,9.27,8.6301,9.24,150088,0
+SRAD.US,D,20220728,000000,9.11,9.34,8.95,9.25,207924,0
+SRAD.US,D,20220729,000000,9.43,9.69,9.1476,9.61,196182,0
+SRAD.US,D,20220801,000000,9.28,9.75,9.11,9.17,175885,0
+SRAD.US,D,20220802,000000,9.03,9.88,9.03,9.8,195086,0
+SRAD.US,D,20220803,000000,9.9,10.13,9.69,10.08,160897,0
+SRAD.US,D,20220804,000000,10.23,10.33,9.92,10.04,95527,0
+SRAD.US,D,20220805,000000,10.04,10.73,9.93,10.65,166166,0
+SRAD.US,D,20220808,000000,10.92,11.48,10.48,10.61,247792,0
+SRAD.US,D,20220809,000000,10.54,10.7,10.18,10.58,268062,0
+SRAD.US,D,20220810,000000,10.85,11.3288,10.66,10.83,166649,0
+SRAD.US,D,20220811,000000,11.03,11.77,10.855,11.48,262046,0
+SRAD.US,D,20220812,000000,12.05,12.32,11.51,12.29,297918,0
+SRAD.US,D,20220815,000000,12.02,12.77,12.02,12.24,215804,0
+SRAD.US,D,20220816,000000,12.28,12.42,11.89,12,213217,0
+SRAD.US,D,20220817,000000,13.24,14.56,12.5801,13.39,855378,0
+SRAD.US,D,20220818,000000,13.96,13.9692,12.95,13.07,300180,0
+SRAD.US,D,20220819,000000,12.73,12.95,12.23,12.44,240364,0
+SRAD.US,D,20220822,000000,12.05,12.28,11.6,11.65,189321,0
+SRAD.US,D,20220823,000000,11.54,11.673,11.16,11.39,190140,0
+SRAD.US,D,20220824,000000,11.47,11.93,11.47,11.75,291039,0
+SRAD.US,D,20220825,000000,11.87,12.135,11.805,11.92,119576,0
+SRAD.US,D,20220826,000000,11.98,12.1775,11.25,11.3,159936,0
+SRAD.US,D,20220829,000000,11.42,11.74,11.4173,11.46,198961,0
+SRAD.US,D,20220830,000000,11.43,11.68,10.69,10.87,289434,0
+SRAD.US,D,20220831,000000,11,11.2,10.84,11,105795,0
+SRAD.US,D,20220901,000000,10.97,11.205,10.38,10.8,178091,0
+SRAD.US,D,20220902,000000,10.94,10.96,10.62,10.8,102412,0
+SRAD.US,D,20220906,000000,10.92,10.92,10.48,10.68,107460,0
+SRAD.US,D,20220907,000000,10.63,10.99,10.63,10.84,215985,0
+SRAD.US,D,20220908,000000,10.76,10.87,10.54,10.78,80675,0
+SRAD.US,D,20220909,000000,10.94,11.08,10.8,10.9,73432,0
+SRAD.US,D,20220912,000000,11.01,11.5799,10.9,11.43,1128981,0
+SRAD.US,D,20220913,000000,10.99,11.5157,10.99,11.24,219625,0
+SRAD.US,D,20220914,000000,11.23,11.415,10.625,10.75,387176,0
+SRAD.US,D,20220915,000000,10.54,10.945,10.24,10.73,309883,0
+SRAD.US,D,20220916,000000,10.45,10.84,10.32,10.55,145416,0
+SRAD.US,D,20220919,000000,10.45,10.79,10.32,10.67,133446,0
+SRAD.US,D,20220920,000000,10.45,10.63,9.92,10,380270,0
+SRAD.US,D,20220921,000000,10.03,10.03,9.03,9.18,740863,0
+SRAD.US,D,20220922,000000,9.2,9.2,8.66,8.91,316139,0
+SRAD.US,D,20220923,000000,8.73,8.99,8.61,8.8,300082,0
+SRAD.US,D,20220926,000000,8.61,9.01,8.51,8.67,180817,0
+SRAD.US,D,20220927,000000,8.8,9.02,8.65,8.81,167822,0
+SRAD.US,D,20220928,000000,8.79,9.19,8.79,9.15,361694,0
+SRAD.US,D,20220929,000000,8.88,9.15,8.63,8.76,309977,0
+SRAD.US,D,20220930,000000,8.74,9.055,8.73,8.8,144494,0
+SRAD.US,D,20221003,000000,8.88,8.92,8.61,8.76,201992,0
+SRAD.US,D,20221004,000000,8.48,8.65,8,8.31,666574,0
+SRAD.US,D,20221005,000000,8.13,8.59,8.07,8.45,248301,0
+SRAD.US,D,20221006,000000,8.46,8.775,8.21,8.43,288391,0
+SRAD.US,D,20221007,000000,8.28,8.42,8.04,8.28,208233,0
+SRAD.US,D,20221010,000000,8.31,8.41,8.06,8.17,382891,0
+SRAD.US,D,20221011,000000,8,8.31,7.84,8.3,536518,0
+SRAD.US,D,20221012,000000,8.3,8.87,8.2,8.54,177781,0
+SRAD.US,D,20221013,000000,8.26,8.73,8.18,8.5,420811,0
+SRAD.US,D,20221014,000000,8.6,8.63,8.32,8.36,107848,0
+SRAD.US,D,20221017,000000,8.32,8.61,8.32,8.41,208276,0
+SRAD.US,D,20221018,000000,8.65,9.37,8.65,9.15,542639,0
+SRAD.US,D,20221019,000000,8.98,9.14,8.506,8.64,123215,0
+SRAD.US,D,20221020,000000,8.6,8.95,8.6,8.63,153125,0
+SRAD.US,D,20221021,000000,8.65,8.705,8.44,8.55,363714,0
+SRAD.US,D,20221024,000000,8.65,8.895,8.46,8.77,293480,0
+SRAD.US,D,20221025,000000,8.85,9.43,8.85,9.35,296136,0
+SRAD.US,D,20221026,000000,9.69,9.7,9.14,9.14,174495,0
+SRAD.US,D,20221027,000000,9.17,9.22,8.9,8.93,130608,0
+SRAD.US,D,20221028,000000,9.08,9.64,9.06,9.56,312592,0
+SRAD.US,D,20221031,000000,9.55,10.12,9.55,9.9,232695,0
+SRAD.US,D,20221101,000000,10.08,10.405,9.98,10.08,246322,0
+SRAD.US,D,20221102,000000,10.03,10.11,9.6825,9.7,268630,0
+SRAD.US,D,20221103,000000,9.61,10.14,9.6,9.68,171519,0
+SRAD.US,D,20221104,000000,9.9,10.07,9.48,9.57,189853,0
+SRAD.US,D,20221107,000000,9.63,9.7458,9,9.55,162107,0
+SRAD.US,D,20221108,000000,9.57,9.7499,9.2907,9.35,109774,0
+SRAD.US,D,20221109,000000,9.21,9.21,8.41,8.48,187812,0
+SRAD.US,D,20221110,000000,8.97,9.4175,8.95,9.35,133452,0
+SRAD.US,D,20221111,000000,9.39,9.95,9.15,9.92,174904,0
+SRAD.US,D,20221114,000000,9.87,10.07,9.7,9.83,283072,0
+SRAD.US,D,20221115,000000,10.03,10.31,9.95,10.15,191728,0
+SRAD.US,D,20221116,000000,11.29,12.77,11.01,11.71,1236091,0
+SRAD.US,D,20221117,000000,11.66,12.3585,11.33,12,399122,0
+SRAD.US,D,20221118,000000,12.25,12.38,11.21,11.44,378144,0
+SRAD.US,D,20221121,000000,11.15,11.44,11.12,11.25,254380,0
+SRAD.US,D,20221122,000000,11.11,11.17,10.75,11.02,194005,0
+SRAD.US,D,20221123,000000,10.95,11.17,10.7882,11.03,161817,0
+SRAD.US,D,20221125,000000,10.92,11.47,10.83,11.02,215403,0
+SRAD.US,D,20221128,000000,10.97,11.3,10.6,10.89,149976,0
+SRAD.US,D,20221129,000000,10.96,11.05,10.82,10.96,111045,0
+SRAD.US,D,20221130,000000,11.1,11.91,10.96,11.47,565469,0
+SRAD.US,D,20221201,000000,11.46,11.95,11.18,11.74,541126,0
+SRAD.US,D,20221202,000000,11.47,11.68,11.27,11.53,205985,0
+SRAD.US,D,20221205,000000,11.58,11.9,11.17,11.25,277594,0
+SRAD.US,D,20221206,000000,11.26,11.26,10.36,10.41,145139,0
+SRAD.US,D,20221207,000000,10.41,10.41,9.94,10.12,188483,0
+SRAD.US,D,20221208,000000,10.19,10.19,9.94,10.1,278973,0
+SRAD.US,D,20221209,000000,10.1,10.265,9.95,10.09,168125,0
+SRAD.US,D,20221212,000000,10.08,10.245,9.92,10.13,99411,0
+SRAD.US,D,20221213,000000,10.68,10.735,10.11,10.48,363007,0
+SRAD.US,D,20221214,000000,10.49,10.72,10.2,10.43,229499,0
+SRAD.US,D,20221215,000000,10.25,10.505,10,10.26,273341,0
+SRAD.US,D,20221216,000000,10.15,10.4,9.9819,10.06,169224,0
+SRAD.US,D,20221219,000000,10.06,10.12,9.77,9.84,167924,0
+SRAD.US,D,20221220,000000,9.73,9.9,9.5,9.53,137960,0
+SRAD.US,D,20221221,000000,9.56,9.72,9.39,9.53,254900,0
+SRAD.US,D,20221222,000000,9.41,9.55,9.11,9.55,113927,0
+SRAD.US,D,20221223,000000,9.49,9.55,9.26,9.44,126168,0
+SRAD.US,D,20221227,000000,9.36,9.63,9.2221,9.5,158750,0
+SRAD.US,D,20221228,000000,9.5,9.5665,9.26,9.41,137445,0
+SRAD.US,D,20221229,000000,9.4,9.69,9.3872,9.5,249749,0
+SRAD.US,D,20221230,000000,9.4,9.97,9.38,9.96,148802,0
+SRAD.US,D,20230103,000000,10.02,10.41,9.68,9.71,140610,0
+SRAD.US,D,20230104,000000,9.71,10.2,9.6747,10.2,80325,0
+SRAD.US,D,20230105,000000,10.05,10.11,9.5853,9.86,83229,0
+SRAD.US,D,20230106,000000,9.92,10.19,9.8,9.95,81376,0
+SRAD.US,D,20230109,000000,9.68,10.21,9.47,9.93,262439,0
+SRAD.US,D,20230110,000000,10,10.26,9.885,10.19,76244,0
+SRAD.US,D,20230111,000000,10.29,10.805,10.2281,10.72,145522,0
+SRAD.US,D,20230112,000000,10.79,10.96,10.69,10.95,118271,0
+SRAD.US,D,20230113,000000,10.78,11.155,10.75,10.88,111172,0
+SRAD.US,D,20230117,000000,10.88,11.24,10.55,11.09,173266,0
+SRAD.US,D,20230118,000000,11.2,11.2,10.76,10.82,72580,0
+SRAD.US,D,20230119,000000,10.68,10.74,10.36,10.52,95079,0
+SRAD.US,D,20230120,000000,10.58,10.75,10.46,10.63,411038,0
+SRAD.US,D,20230123,000000,10.63,11,10.63,10.9,75227,0
+SRAD.US,D,20230124,000000,10.88,11.58,10.68,11.34,191768,0
+SRAD.US,D,20230125,000000,11.15,11.75,11,11.74,82042,0
+SRAD.US,D,20230126,000000,11.67,12.32,11.67,12.3,168917,0
+SRAD.US,D,20230127,000000,12.25,13.38,12.185,13.22,383010,0
+SRAD.US,D,20230130,000000,12.81,13.12,12.01,12.02,232240,0
+SRAD.US,D,20230131,000000,11.97,12.73,11.9452,12.55,114484,0
+SRAD.US,D,20230201,000000,12.61,12.88,12.48,12.8,198264,0
+SRAD.US,D,20230202,000000,13,13.38,12.8545,13.27,261218,0
+SRAD.US,D,20230203,000000,13.05,13.6,12.8058,13.03,142179,0
+SRAD.US,D,20230206,000000,12.9,13.15,12.66,13.04,91147,0
+SRAD.US,D,20230207,000000,12.6,13.19,12.47,13.07,118559,0
+SRAD.US,D,20230208,000000,12.94,13.04,12.79,12.89,57414,0
+SRAD.US,D,20230209,000000,13,13.35,12.79,12.85,105040,0
+SRAD.US,D,20230210,000000,12.71,12.99,12.3,12.6,179931,0
+SRAD.US,D,20230213,000000,12.61,12.79,12.46,12.58,136237,0
+SRAD.US,D,20230214,000000,12.51,12.875,12.38,12.84,347590,0
+SRAD.US,D,20230215,000000,12.84,13.07,12.74,12.95,178543,0
+SRAD.US,D,20230216,000000,12.99,13.16,12.53,12.64,301273,0
+SRAD.US,D,20230217,000000,12.66,12.88,12.33,12.48,205012,0
+SRAD.US,D,20230221,000000,12.15,12.44,11.69,11.83,131545,0
+SRAD.US,D,20230222,000000,11.9,12.5464,11.61,11.92,117702,0
+SRAD.US,D,20230223,000000,12.04,12.315,11.67,12.26,78744,0
+SRAD.US,D,20230224,000000,12.1,12.26,11.82,12.02,71053,0
+SRAD.US,D,20230227,000000,12.1,12.35,12.06,12.23,165244,0
+SRAD.US,D,20230228,000000,12.16,12.47,12.02,12.22,203509,0
+SRAD.US,D,20230301,000000,12.24,12.415,12.09,12.23,134132,0
+SRAD.US,D,20230302,000000,12.03,12.42,12.03,12.32,351374,0
+SRAD.US,D,20230303,000000,12.43,12.76,12.34,12.655,502709,0
+SRAD.US,D,20230306,000000,12.66,12.81,12.5,12.51,165939,0
+SRAD.US,D,20230307,000000,12.64,12.74,12.3716,12.5,142969,0
+SRAD.US,D,20230308,000000,12.59,12.59,12.32,12.5,224525,0
+SRAD.US,D,20230309,000000,12.46,12.635,11.91,11.98,238189,0
+SRAD.US,D,20230310,000000,11.95,12.09,11.09,11.46,234410,0
+SRAD.US,D,20230313,000000,11.27,11.62,10.9115,11.48,147045,0
+SRAD.US,D,20230314,000000,11.86,12.01,11.64,11.76,193247,0
+SRAD.US,D,20230315,000000,12,12.37,10.2,10.5,565246,0
+SRAD.US,D,20230316,000000,10.4,10.58,9.9,10.44,460833,0
+SRAD.US,D,20230317,000000,10.25,10.48,10.11,10.29,339540,0
+SRAD.US,D,20230320,000000,10.29,10.4451,10.09,10.105,213697,0
+SRAD.US,D,20230321,000000,10.25,10.56,10.25,10.5,318103,0
+SRAD.US,D,20230322,000000,10.54,10.61,10.31,10.34,229464,0
+SRAD.US,D,20230323,000000,10.35,10.96,10.35,10.87,262640,0
+SRAD.US,D,20230324,000000,10.66,10.76,10.48,10.6,269523,0
+SRAD.US,D,20230327,000000,10.74,11.13,10.6,11.1,454590,0
+SRAD.US,D,20230328,000000,11.01,11.09,10.8,10.88,89871,0
+SRAD.US,D,20230329,000000,10.95,11.43,10.9,11.41,161759,0
+SRAD.US,D,20230330,000000,11.5,11.58,11.27,11.4,114272,0
+SRAD.US,D,20230331,000000,11.49,11.66,11.49,11.63,103490,0
+SRAD.US,D,20230403,000000,11.32,11.4004,11.15,11.29,261806,0
+SRAD.US,D,20230404,000000,11.29,11.365,10.82,10.86,405020,0
+SRAD.US,D,20230405,000000,10.86,11.19,10.76,11.03,194130,0
+SRAD.US,D,20230406,000000,10.99,11.44,10.98,11.37,126006,0
+SRAD.US,D,20230410,000000,11.2,11.39,11.07,11.3,166296,0
+SRAD.US,D,20230411,000000,11.3,11.79,11.2,11.69,230420,0
+SRAD.US,D,20230412,000000,11.71,12.2049,11.635,11.83,367651,0
+SRAD.US,D,20230413,000000,11.88,11.97,11.5,11.62,183041,0
+SRAD.US,D,20230414,000000,11.55,11.62,11.43,11.62,88434,0
+SRAD.US,D,20230417,000000,11.56,11.8357,11.55,11.76,199997,0
+SRAD.US,D,20230418,000000,11.75,11.76,11.372,11.52,146738,0
+SRAD.US,D,20230419,000000,11.42,11.6,11.42,11.58,96092,0
+SRAD.US,D,20230420,000000,11.46,11.56,11.3857,11.5,163365,0
+SRAD.US,D,20230421,000000,11.5,12.01,11.39,11.9,706583,0
+SRAD.US,D,20230424,000000,11.88,12.15,11.7,11.86,768894,0
+SRAD.US,D,20230425,000000,11.73,11.84,11.2551,11.66,189534,0
+SRAD.US,D,20230426,000000,11.63,11.76,11.07,11.57,392827,0
+SRAD.US,D,20230427,000000,11.57,11.6,11.25,11.46,254750,0
+SRAD.US,D,20230428,000000,11.39,11.93,11.38,11.57,677500,0
+SRAD.US,D,20230501,000000,11.57,12.68,11.57,12.23,627888,0
+SRAD.US,D,20230502,000000,12.21,12.29,11.9,12.2,583824,0
+SRAD.US,D,20230503,000000,12.19,12.65,12.19,12.505,580434,0
+SRAD.US,D,20230504,000000,12.5,12.6,12.02,12.02,421990,0
+SRAD.US,D,20230505,000000,12.2,13.08,12.18,13.02,752476,0
+SRAD.US,D,20230508,000000,13.1,13.34,12.75,12.9,261793,0
+SRAD.US,D,20230509,000000,12.78,13.14,12.65,13.05,455466,0
+SRAD.US,D,20230510,000000,12.75,12.82,10.88,11.55,1047064,0
+SRAD.US,D,20230511,000000,11.6,11.74,11.34,11.7,226307,0
+SRAD.US,D,20230512,000000,11.71,11.91,11.39,11.57,180606,0
+SRAD.US,D,20230515,000000,11.57,12.03,11.27,11.83,207111,0
+SRAD.US,D,20230516,000000,11.8,12.32,11.54,12.22,251424,0
+SRAD.US,D,20230517,000000,12.23,12.5,12.06,12.41,215219,0
+SRAD.US,D,20230518,000000,12.3,12.74,12.3,12.7,146726,0
+SRAD.US,D,20230519,000000,12.6,12.91,12.485,12.59,294562,0
+SRAD.US,D,20230522,000000,12.65,13.23,12.58,12.87,408269,0
+SRAD.US,D,20230523,000000,12.79,12.81,12.26,12.47,264821,0
+SRAD.US,D,20230524,000000,12.32,12.6,12.0801,12.56,139073,0
+SRAD.US,D,20230525,000000,12.56,12.56,12.21,12.25,178391,0
+SRAD.US,D,20230526,000000,12.29,12.5,12.25,12.29,93259,0
+SRAD.US,D,20230530,000000,12.29,12.45,11.9,12.09,193542,0
+SRAD.US,D,20230531,000000,12.1,12.26,11.9,12.06,91141,0
+SRAD.US,D,20230601,000000,11.99,12.28,11.89,12.16,138465,0
+SRAD.US,D,20230602,000000,12.31,12.34,12.03,12.23,266785,0
+SRAD.US,D,20230605,000000,12.14,12.29,12.14,12.26,127896,0
+SRAD.US,D,20230606,000000,12.16,12.39,12.16,12.26,243003,0
+SRAD.US,D,20230607,000000,12.27,12.4619,12.23,12.3,147342,0
+SRAD.US,D,20230608,000000,12.29,12.43,12.21,12.32,77481,0
+SRAD.US,D,20230609,000000,12.32,12.4,12.16,12.3,88604,0
+SRAD.US,D,20230612,000000,12.3,12.5,12.21,12.42,239818,0
+SRAD.US,D,20230613,000000,12.43,12.59,12.29,12.44,311451,0
+SRAD.US,D,20230614,000000,12.4,12.43,12.18,12.27,110386,0
+SRAD.US,D,20230615,000000,12.18,12.35,11.585,11.98,232836,0
+SRAD.US,D,20230616,000000,11.98,11.98,11.48,11.56,161444,0
+SRAD.US,D,20230620,000000,11.48,11.7,11.16,11.67,184964,0
+SRAD.US,D,20230621,000000,11.67,11.96,11.605,11.94,174886,0
+SRAD.US,D,20230622,000000,11.92,12.1601,11.8,12.11,222067,0
+SRAD.US,D,20230623,000000,11.94,12.07,11.8,11.99,494858,0
+SRAD.US,D,20230626,000000,12.03,12.1891,11.77,12.16,479015,0
+SRAD.US,D,20230627,000000,12.18,12.39,12.0644,12.25,433189,0
+SRAD.US,D,20230628,000000,12.24,13.535,12.24,12.96,502054,0
+SRAD.US,D,20230629,000000,12.91,13,12.5701,12.74,657605,0
+SRAD.US,D,20230630,000000,12.75,13.12,12.67,12.9,439006,0
+SRAD.US,D,20230703,000000,12.98,13.02,12.83,13,70831,0
+SRAD.US,D,20230705,000000,12.88,12.96,12.68,12.75,177555,0
+SRAD.US,D,20230706,000000,12.55,12.675,12.47,12.58,138892,0
+SRAD.US,D,20230707,000000,12.58,13.19,12.57,13.15,236949,0
+SRAD.US,D,20230710,000000,13.24,14.38,13.23,14.01,561370,0
+SRAD.US,D,20230711,000000,14.01,14.05,13.62,13.9,247315,0
+SRAD.US,D,20230712,000000,14.02,14.74,13.9,14.53,855725,0
+SRAD.US,D,20230713,000000,14.57,15.565,14.43,15.11,802736,0
+SRAD.US,D,20230714,000000,15,15.08,14.56,14.645,278129,0
+SRAD.US,D,20230717,000000,14.64,15.43,14.62,14.76,241104,0
+SRAD.US,D,20230718,000000,14.89,15.1,14.64,14.89,286196,0
+SRAD.US,D,20230719,000000,14.96,15.11,14.88,15.05,209476,0
+SRAD.US,D,20230720,000000,14.58,15.07,14.505,15.02,525045,0
+SRAD.US,D,20230721,000000,15.05,15.145,14.7588,15.14,320558,0
+SRAD.US,D,20230724,000000,15,15.15,14.9,15,361116,0
+SRAD.US,D,20230725,000000,15.04,15.3,14.95,15.04,163652,0
+SRAD.US,D,20230726,000000,15.01,15.21,14.93,15.17,199942,0
+SRAD.US,D,20230727,000000,15.17,15.42,14.54,14.64,295755,0
+SRAD.US,D,20230728,000000,14.64,14.93,14.57,14.9,232940,0
+SRAD.US,D,20230731,000000,14.99,15.04,14.4,14.73,352489,0
+SRAD.US,D,20230801,000000,14.7,15.055,14.37,15,719651,0
+SRAD.US,D,20230802,000000,14.74,14.775,14.05,14.24,449078,0
+SRAD.US,D,20230803,000000,14.13,14.39,14.12,14.33,149032,0
+SRAD.US,D,20230804,000000,14.41,14.66,14.38,14.53,270602,0
+SRAD.US,D,20230807,000000,14.52,14.68,14.3,14.46,339766,0
+SRAD.US,D,20230808,000000,14.3,14.38,14.003,14.25,335542,0
+SRAD.US,D,20230809,000000,13.32,13.745,12.5509,12.7,1026859,0
+SRAD.US,D,20230810,000000,12.77,13,12.46,12.63,513323,0
+SRAD.US,D,20230811,000000,12.65,12.78,12.46,12.69,358587,0
+SRAD.US,D,20230814,000000,12.57,12.68,12.44,12.54,949025,0
+SRAD.US,D,20230815,000000,12.44,12.65,12.39,12.42,474900,0
+SRAD.US,D,20230816,000000,12.38,12.56,12.2,12.25,397132,0
+SRAD.US,D,20230817,000000,12.25,12.3129,11.8,11.87,735467,0
+SRAD.US,D,20230818,000000,11.85,12.02,11.82,11.96,332540,0
+SRAD.US,D,20230821,000000,12,12,11.45,11.48,527447,0
+SRAD.US,D,20230822,000000,11.58,11.71,11.4,11.4,270451,0
+SRAD.US,D,20230823,000000,11.42,11.71,11.32,11.57,226131,0
+SRAD.US,D,20230824,000000,11.54,11.59,11.27,11.27,231267,0
+SRAD.US,D,20230825,000000,11.29,11.53,11.28,11.45,187814,0
+SRAD.US,D,20230828,000000,11.48,11.5305,11.22,11.24,141024,0
+SRAD.US,D,20230829,000000,11.27,11.5,11.15,11.42,194447,0
+SRAD.US,D,20230830,000000,11.42,11.88,11.42,11.7,272570,0
+SRAD.US,D,20230831,000000,11.68,11.78,11.45,11.52,251953,0
+SRAD.US,D,20230901,000000,11.65,11.7559,11.48,11.51,168444,0
+SRAD.US,D,20230905,000000,11.45,11.55,11.29,11.55,181469,0
+SRAD.US,D,20230906,000000,11.51,11.639,11.48,11.6,146135,0
+SRAD.US,D,20230907,000000,11.33,11.38,11.19,11.25,251922,0
+SRAD.US,D,20230908,000000,11.22,11.44,11.21,11.3,152093,0
+SRAD.US,D,20230911,000000,11.37,11.46,11,11.1,186104,0
+SRAD.US,D,20230912,000000,11.1,11.28,11.04,11.1,178375,0
+SRAD.US,D,20230913,000000,11.1,11.18,10.77,10.77,193486,0
+SRAD.US,D,20230914,000000,10.82,10.9,10.72,10.8,262702,0
+SRAD.US,D,20230915,000000,10.77,10.77,10.52,10.61,210301,0
+SRAD.US,D,20230918,000000,10.64,10.655,10.49,10.53,186383,0
+SRAD.US,D,20230919,000000,10.48,10.48,10.185,10.23,286819,0
+SRAD.US,D,20230920,000000,10.3,10.4,10.2,10.2,175030,0
+SRAD.US,D,20230921,000000,10.14,10.14,9.9,10,449390,0
+SRAD.US,D,20230922,000000,10.06,10.395,9.84,9.85,163146,0
+SRAD.US,D,20230925,000000,9.76,9.88,9.74,9.86,164616,0
+SRAD.US,D,20230926,000000,9.86,9.955,9.67,9.75,117015,0
+SRAD.US,D,20230927,000000,9.84,9.91,9.75,9.84,122457,0
+SRAD.US,D,20230928,000000,9.83,10,9.77,9.97,164739,0
+SRAD.US,D,20230929,000000,10.02,10.17,9.86,10.01,324836,0
+SRAD.US,D,20231002,000000,9.98,10.03,9.58,9.6,370654,0
+SRAD.US,D,20231003,000000,9.56,9.84,9.41,9.52,179371,0
+SRAD.US,D,20231004,000000,9.54,9.8,9.46,9.56,180842,0
+SRAD.US,D,20231005,000000,9.55,9.6,9.45,9.57,209393,0
+SRAD.US,D,20231006,000000,9.52,9.715,9.48,9.64,126648,0
+SRAD.US,D,20231009,000000,9.54,9.6,9.385,9.57,109184,0
+SRAD.US,D,20231010,000000,9.69,9.865,9.59,9.75,120782,0
+SRAD.US,D,20231011,000000,9.72,9.72,9.37,9.5,229087,0
+SRAD.US,D,20231012,000000,9.41,9.42,9.0603,9.09,126241,0
+SRAD.US,D,20231013,000000,9.08,9.11,8.85,9,316773,0
+SRAD.US,D,20231016,000000,9.05,9.38,9.03,9.27,297137,0
+SRAD.US,D,20231017,000000,9.23,9.435,9.23,9.32,140139,0
+SRAD.US,D,20231018,000000,9.24,9.265,8.98,8.995,137690,0
+SRAD.US,D,20231019,000000,8.98,9.12,8.8901,9,181196,0
+SRAD.US,D,20231020,000000,9.03,9.03,8.745,8.76,219468,0
+SRAD.US,D,20231023,000000,8.68,8.9,8.62,8.66,226129,0
+SRAD.US,D,20231024,000000,8.74,8.9,8.74,8.86,137022,0
+SRAD.US,D,20231025,000000,8.77,8.86,8.29,8.34,331411,0
+SRAD.US,D,20231026,000000,8.39,8.85,8.27,8.71,492989,0
+SRAD.US,D,20231027,000000,8.8,8.91,8.675,8.75,284352,0
+SRAD.US,D,20231030,000000,8.82,8.89,8.61,8.81,269644,0
+SRAD.US,D,20231031,000000,8.81,9.04,8.78,8.83,155272,0
+SRAD.US,D,20231101,000000,8.56,8.7,8.08,8.1,1343251,0
+SRAD.US,D,20231102,000000,8.21,9.41,8.21,9.27,1174656,0
+SRAD.US,D,20231103,000000,9.45,9.82,9.37,9.67,495985,0
+SRAD.US,D,20231106,000000,9.72,9.82,9.25,9.33,334363,0
+SRAD.US,D,20231107,000000,9.3,9.66,9.23,9.59,485706,0
+SRAD.US,D,20231108,000000,9.63,9.71,9.44,9.52,186493,0
+SRAD.US,D,20231109,000000,9.53,9.72,9.3657,9.48,378471,0
+SRAD.US,D,20231110,000000,9.49,9.77,9.41,9.75,159863,0
+SRAD.US,D,20231113,000000,9.74,9.82,9.58,9.77,145561,0
+SRAD.US,D,20231114,000000,10.06,10.3263,9.9523,10.15,647525,0
+SRAD.US,D,20231115,000000,10.15,10.38,10.13,10.27,368167,0
+SRAD.US,D,20231116,000000,10.19,10.28,9.85,9.92,2558955,0
+SRAD.US,D,20231117,000000,10.06,10.13,9.9,10.045,194444,0
+SRAD.US,D,20231120,000000,9.99,10.23,9.87,10.08,404591,0
+SRAD.US,D,20231121,000000,9.98,10.08,9.9,9.92,288045,0
+SRAD.US,D,20231122,000000,10.09,10.09,9.99,10,146914,0
+SRAD.US,D,20231124,000000,9.96,10.05,9.95,10,87906,0
+SRAD.US,D,20231127,000000,9.96,10.15,9.92,10.025,129662,0
+SRAD.US,D,20231128,000000,10.05,10.125,9.87,10.1,179819,0
+SRAD.US,D,20231129,000000,10.02,10.21,10,10.02,156454,0
+SRAD.US,D,20231130,000000,10.04,10.07,9.94,10.06,166840,0
+SRAD.US,D,20231201,000000,10.03,10.26,9.9989,10.21,128961,0
+SRAD.US,D,20231204,000000,10.14,10.29,10.0001,10.09,288705,0
+SRAD.US,D,20231205,000000,10.09,10.18,9.91,10.01,220120,0
+SRAD.US,D,20231206,000000,10.02,10.24,10.01,10.09,260115,0
+SRAD.US,D,20231207,000000,10.15,10.21,10.09,10.13,259713,0
+SRAD.US,D,20231208,000000,10.19,10.46,10.08,10.34,550586,0
+SRAD.US,D,20231211,000000,10.2,10.47,10.2,10.44,216835,0
+SRAD.US,D,20231212,000000,10.45,10.505,10.3199,10.47,107864,0
+SRAD.US,D,20231213,000000,10.46,10.69,10.22,10.68,402849,0
+SRAD.US,D,20231214,000000,10.88,10.93,10.66,10.78,344471,0
+SRAD.US,D,20231215,000000,10.76,10.79,10.55,10.6,362062,0
+SRAD.US,D,20231218,000000,10.56,10.78,10.51,10.69,410887,0
+SRAD.US,D,20231219,000000,10.77,10.8,10.695,10.77,295349,0
+SRAD.US,D,20231220,000000,10.69,11.285,10.68,10.95,1361721,0
+SRAD.US,D,20231221,000000,11.02,11.085,10.81,10.99,214784,0
+SRAD.US,D,20231222,000000,11.04,11.1202,10.872,10.95,159362,0
+SRAD.US,D,20231226,000000,10.94,11.04,10.91,11.03,113565,0
+SRAD.US,D,20231227,000000,11.03,11.12,10.97,11.05,137526,0
+SRAD.US,D,20231228,000000,11.04,11.25,11.04,11.12,235563,0
+SRAD.US,D,20231229,000000,11.09,11.26,11.02,11.05,192444,0
+SRAD.US,D,20240102,000000,10.99,11.18,10.775,11.02,362360,0
+SRAD.US,D,20240103,000000,10.87,10.975,10.76,10.81,294786,0
+SRAD.US,D,20240104,000000,10.75,11.06,10.57,10.97,235988,0
+SRAD.US,D,20240105,000000,10.96,11.32,10.96,11.08,260722,0
+SRAD.US,D,20240108,000000,11.19,11.55,11.16,11.4,231628,0
+SRAD.US,D,20240109,000000,11.38,11.565,11.31,11.36,190366,0
+SRAD.US,D,20240110,000000,11.4,11.475,11.328,11.44,132186,0
+SRAD.US,D,20240111,000000,11.39,11.46,11.15,11.34,116422,0
+SRAD.US,D,20240112,000000,11.5,11.5,11.15,11.15,117633,0
+SRAD.US,D,20240116,000000,10.85,11.09,10.85,11.07,202271,0
+SRAD.US,D,20240117,000000,10.94,10.96,10.8406,10.95,141605,0
+SRAD.US,D,20240118,000000,10.97,11.225,10.97,11.14,182444,0
+SRAD.US,D,20240119,000000,11.23,11.33,11.01,11.28,177433,0
+SRAD.US,D,20240122,000000,11.29,11.5353,11.29,11.46,135650,0
+SRAD.US,D,20240123,000000,11.59,11.68,11.44,11.6,115516,0
+SRAD.US,D,20240124,000000,11.48,11.58,9.976,10.41,1735814,0
+SRAD.US,D,20240125,000000,10.56,10.62,10.22,10.41,371561,0
+SRAD.US,D,20240126,000000,10.56,10.67,10.395,10.45,290500,0
+SRAD.US,D,20240129,000000,10.55,10.7465,10.4,10.66,271029,0
+SRAD.US,D,20240130,000000,10.71,10.71,10.34,10.395,197300,0
+SRAD.US,D,20240131,000000,10.37,10.607,10.29,10.32,271887,0
+SRAD.US,D,20240201,000000,10.27,10.4,10.15,10.32,297245,0
+SRAD.US,D,20240202,000000,10.3,10.41,10.22,10.27,154820,0
+SRAD.US,D,20240205,000000,10.16,10.34,10.13,10.21,152440,0
+SRAD.US,D,20240206,000000,10.19,10.45,10.19,10.39,206530,0
+SRAD.US,D,20240207,000000,10.5,10.5,10.16,10.25,143515,0
+SRAD.US,D,20240208,000000,10.24,10.43,10.195,10.28,197903,0
+SRAD.US,D,20240209,000000,10.29,10.45,10.29,10.45,357730,0
+SRAD.US,D,20240212,000000,10.4,10.53,10.4,10.5,267195,0
+SRAD.US,D,20240213,000000,10.33,10.34,10,10.15,261483,0
+SRAD.US,D,20240214,000000,10.25,10.34,10.17,10.3,163355,0
+SRAD.US,D,20240215,000000,10.38,10.43,10.2599,10.4,180732,0
+SRAD.US,D,20240216,000000,10.29,10.35,10.215,10.22,180020,0
+SRAD.US,D,20240220,000000,10.16,10.2,9.91,9.92,219495,0
+SRAD.US,D,20240221,000000,9.9,9.957,9.55,9.6,208017,0
+SRAD.US,D,20240222,000000,9.76,9.85,9.685,9.81,323575,0
+SRAD.US,D,20240223,000000,9.83,9.91,9.74,9.82,149395,0
+SRAD.US,D,20240226,000000,9.79,9.9,9.775,9.89,164984,0
+SRAD.US,D,20240227,000000,9.87,9.98,9.84,9.9,365929,0
+SRAD.US,D,20240228,000000,9.81,9.85,9.72,9.75,286311,0
+SRAD.US,D,20240229,000000,9.75,9.9,9.69,9.72,370535,0
+SRAD.US,D,20240301,000000,9.7,9.96,9.59,9.88,329503,0
+SRAD.US,D,20240304,000000,9.87,9.93,9.775,9.885,184463,0
+SRAD.US,D,20240305,000000,9.79,9.85,9.68,9.8,257767,0
+SRAD.US,D,20240306,000000,9.81,9.8525,9.7,9.78,209224,0
+SRAD.US,D,20240307,000000,9.84,9.89,9.78,9.82,153119,0
+SRAD.US,D,20240308,000000,9.86,10.12,9.8562,10.02,277487,0
+SRAD.US,D,20240311,000000,9.94,10.21,9.94,10.18,143216,0
+SRAD.US,D,20240312,000000,10.16,10.21,10.14,10.16,158542,0
+SRAD.US,D,20240313,000000,10.16,10.33,10.16,10.29,122393,0
+SRAD.US,D,20240314,000000,10.32,10.32,10.11,10.14,163141,0
+SRAD.US,D,20240315,000000,10.15,10.24,10.1,10.13,217132,0
+SRAD.US,D,20240318,000000,10.14,10.36,9.885,10.12,399745,0
+SRAD.US,D,20240319,000000,10.02,10.21,9.97,10.09,733143,0
+SRAD.US,D,20240320,000000,11.47,12.51,10.78,11.23,2120983,0
+SRAD.US,D,20240321,000000,11.79,11.96,11.36,11.46,554212,0
+SRAD.US,D,20240322,000000,11.42,11.59,11.36,11.47,474972,0
+SRAD.US,D,20240325,000000,11.55,11.55,11.1,11.24,530897,0
+SRAD.US,D,20240326,000000,11.35,11.55,11.26,11.51,514060,0
+SRAD.US,D,20240327,000000,11.51,11.59,11.32,11.53,348344,0
+SRAD.US,D,20240328,000000,11.6,11.87,11.58,11.64,449842,0
+SRAD.US,D,20240401,000000,11.61,11.78,11.48,11.58,244802,0
+SRAD.US,D,20240402,000000,11.31,11.44,11.18,11.42,265103,0
+SRAD.US,D,20240403,000000,11.42,11.69,11.325,11.64,209439,0
+SRAD.US,D,20240404,000000,11.69,11.83,11.44,11.45,198805,0
+SRAD.US,D,20240405,000000,11.41,11.59,11.405,11.59,140857,0
+SRAD.US,D,20240408,000000,11.66,11.86,11.5215,11.62,251252,0
+SRAD.US,D,20240409,000000,11.55,11.74,11.55,11.61,232211,0
+SRAD.US,D,20240410,000000,11.55,11.78,11.11,11.26,323612,0
+SRAD.US,D,20240411,000000,11.19,11.28,11.04,11.19,237496,0
+SRAD.US,D,20240412,000000,11.04,11.05,10.5,10.58,274116,0
+SRAD.US,D,20240415,000000,10.79,10.79,10.05,10.18,389077,0
+SRAD.US,D,20240416,000000,10.09,10.19,9.67,10.1,600349,0
+SRAD.US,D,20240417,000000,10.07,10.17,9.95,9.97,403403,0
+SRAD.US,D,20240418,000000,9.95,10.108,9.69,9.695,386944,0
+SRAD.US,D,20240419,000000,9.7,9.79,9.57,9.665,255824,0
+SRAD.US,D,20240422,000000,9.68,9.825,9.62,9.69,187854,0
+SRAD.US,D,20240423,000000,9.69,9.909,9.69,9.75,149311,0
+SRAD.US,D,20240424,000000,9.79,9.79,9.5731,9.59,134729,0
+SRAD.US,D,20240425,000000,9.5,9.67,9.315,9.63,320839,0
+SRAD.US,D,20240426,000000,9.7,9.725,9.53,9.57,238880,0
+SRAD.US,D,20240429,000000,9.7,9.7,9.5,9.62,207961,0
+SRAD.US,D,20240430,000000,9.56,9.57,9.3,9.32,600153,0
+SRAD.US,D,20240501,000000,9.32,9.44,9.23,9.26,477440,0
+SRAD.US,D,20240502,000000,9.35,9.35,9.235,9.27,345768,0
+SRAD.US,D,20240503,000000,9.45,9.45,9.19,9.21,493109,0
+SRAD.US,D,20240506,000000,9.25,9.32,9.21,9.3,500345,0
+SRAD.US,D,20240507,000000,9.34,9.42,9.28,9.35,339408,0
+SRAD.US,D,20240508,000000,9.33,9.43,9.24,9.26,414903,0
+SRAD.US,D,20240509,000000,9.26,9.41,9.17,9.41,369227,0
+SRAD.US,D,20240510,000000,9.47,9.515,9.25,9.26,392755,0
+SRAD.US,D,20240513,000000,9.27,9.45,9.26,9.42,455196,0
+SRAD.US,D,20240514,000000,9.43,9.56,9.3,9.5,743603,0
+SRAD.US,D,20240515,000000,10.75,10.75,9.53,10.48,1612534,0
+SRAD.US,D,20240516,000000,10.38,10.73,10.23,10.6,768925,0
+SRAD.US,D,20240517,000000,10.58,10.69,10.48,10.65,581216,0
+SRAD.US,D,20240520,000000,10.63,10.96,10.63,10.94,513886,0
+SRAD.US,D,20240521,000000,10.92,11.03,10.815,10.91,376423,0
+SRAD.US,D,20240522,000000,10.86,11.0195,10.615,10.62,257351,0
+SRAD.US,D,20240523,000000,10.65,10.73,10.23,10.35,352221,0
+SRAD.US,D,20240524,000000,10.43,10.61,10.43,10.45,286694,0
+SRAD.US,D,20240528,000000,10.46,10.465,10.1335,10.22,501119,0
+SRAD.US,D,20240529,000000,10.26,10.26,9.935,10.17,774292,0
+SRAD.US,D,20240530,000000,10.15,10.25,9.95,10.04,454604,0
+SRAD.US,D,20240531,000000,10.1,10.24,9.98,10.19,431503,0
+SRAD.US,D,20240603,000000,10.23,10.33,10.085,10.13,387311,0
+SRAD.US,D,20240604,000000,10.12,10.45,10.095,10.38,393324,0
+SRAD.US,D,20240605,000000,10.41,10.51,10.35,10.51,262294,0
+SRAD.US,D,20240606,000000,10.49,10.78,10.48,10.73,369969,0
+SRAD.US,D,20240607,000000,10.7,10.88,10.68,10.71,380552,0
+SRAD.US,D,20240610,000000,10.7,10.89,10.68,10.78,255502,0
+SRAD.US,D,20240611,000000,10.73,10.99,10.69,10.89,289932,0
+SRAD.US,D,20240612,000000,11,11.11,10.88,11.085,305567,0
+SRAD.US,D,20240613,000000,11.11,11.18,11.04,11.08,260946,0
+SRAD.US,D,20240614,000000,10.99,11.05,10.81,10.84,247725,0
+SRAD.US,D,20240617,000000,10.73,10.95,10.72,10.94,214126,0
+SRAD.US,D,20240618,000000,10.7,10.9227,10.365,10.64,512338,0
+SRAD.US,D,20240620,000000,10.49,10.65,10.46,10.61,353549,0
+SRAD.US,D,20240621,000000,10.61,11.0907,10.59,11.07,378869,0
+SRAD.US,D,20240624,000000,10.94,11.22,10.94,11.14,272780,0
+SRAD.US,D,20240625,000000,11.11,11.11,10.8,10.89,237789,0
+SRAD.US,D,20240626,000000,10.84,10.99,10.79,10.88,174536,0
+SRAD.US,D,20240627,000000,10.84,10.92,10.82,10.9,97466,0
+SRAD.US,D,20240628,000000,10.99,11.19,10.925,11.18,269006,0
+SRAD.US,D,20240701,000000,11.18,11.21,10.97,11.07,170914,0
+SRAD.US,D,20240702,000000,11.04,11.06,10.94,11,159152,0
+SRAD.US,D,20240703,000000,10.99,11.23,10.98,11.23,134615,0
+SRAD.US,D,20240705,000000,11.2,11.2,10.95,10.99,179893,0
+SRAD.US,D,20240708,000000,11.05,11.205,10.96,11.145,153904,0
+SRAD.US,D,20240709,000000,11.08,11.1,10.91,10.99,214287,0
+SRAD.US,D,20240710,000000,10.98,11.0588,10.94,11.01,169745,0
+SRAD.US,D,20240711,000000,11.15,11.42,11.055,11.29,394483,0
+SRAD.US,D,20240712,000000,11.23,11.57,11.23,11.49,294474,0
+SRAD.US,D,20240715,000000,11.53,11.66,11.4,11.59,278143,0
+SRAD.US,D,20240716,000000,11.63,11.8885,11.58,11.68,195544,0
+SRAD.US,D,20240717,000000,11.55,11.76,11.345,11.45,328268,0
+SRAD.US,D,20240718,000000,11.46,11.55,11.11,11.12,150117,0
+SRAD.US,D,20240719,000000,11.08,11.23,10.97,11.19,200825,0
+SRAD.US,D,20240722,000000,11.17,11.28,11.0022,11.2,575687,0
+SRAD.US,D,20240723,000000,11.24,11.28,11.13,11.25,432024,0
+SRAD.US,D,20240724,000000,11.08,11.25,10.91,10.94,346128,0
+SRAD.US,D,20240725,000000,10.96,11.22,10.86,11.04,618269,0
+SRAD.US,D,20240726,000000,11.15,11.18,11.02,11.07,188057,0
+SRAD.US,D,20240729,000000,11.08,11.12,10.97,11.045,173577,0
+SRAD.US,D,20240730,000000,11.02,11.08,10.68,10.77,617014,0
+SRAD.US,D,20240731,000000,10.84,11.03,10.83,10.86,484589,0
+SRAD.US,D,20240801,000000,10.84,10.94,10.59,10.73,834519,0
+SRAD.US,D,20240802,000000,10.44,10.675,10.235,10.65,1010545,0
+SRAD.US,D,20240805,000000,10.15,10.57,10.055,10.51,687813,0
+SRAD.US,D,20240806,000000,10.56,11.04,10.46,11.01,743174,0
+SRAD.US,D,20240807,000000,11.14,11.3,10.955,11,537629,0
+SRAD.US,D,20240808,000000,11.11,11.29,11.015,11.21,460745,0
+SRAD.US,D,20240809,000000,11.18,11.29,11.07,11.12,740736,0
+SRAD.US,D,20240812,000000,11.1,11.42,11.1,11.29,645320,0
+SRAD.US,D,20240813,000000,12.02,12.26,10.39,10.56,2010757,0
+SRAD.US,D,20240814,000000,11.14,11.73,10.38,10.88,1314629,0
+SRAD.US,D,20240815,000000,11,11.1,10.8,10.87,581819,0
+SRAD.US,D,20240816,000000,10.79,11.11,10.79,11.06,665124,0
+SRAD.US,D,20240819,000000,11,12.62,11,11.51,931835,0
+SRAD.US,D,20240820,000000,11.4,11.51,11.2,11.44,472379,0
+SRAD.US,D,20240821,000000,11.29,11.945,11.29,11.9,772250,0
+SRAD.US,D,20240822,000000,12,12,11.52,11.52,313106,0
+SRAD.US,D,20240823,000000,11.67,11.92,11.6,11.71,381663,0
+SRAD.US,D,20240826,000000,11.72,11.828,11.62,11.64,244466,0
+SRAD.US,D,20240827,000000,11.6,11.78,11.54,11.71,273760,0
+SRAD.US,D,20240828,000000,11.71,11.86,11.59,11.81,250266,0
+SRAD.US,D,20240829,000000,11.83,11.97,11.62,11.63,309042,0
+SRAD.US,D,20240830,000000,11.64,11.67,11.55,11.63,310131,0
+SRAD.US,D,20240903,000000,11.58,11.76,11.35,11.44,272819,0
+SRAD.US,D,20240904,000000,11.87,12.08,11.73,12,931602,0
+SRAD.US,D,20240905,000000,12,12.22,11.81,11.91,562580,0
+SRAD.US,D,20240906,000000,11.97,12.05,11.59,11.6,547167,0
+SRAD.US,D,20240909,000000,11.65,11.88,11.65,11.79,364699,0
+SRAD.US,D,20240910,000000,11.81,11.86,11.53,11.69,354326,0
+SRAD.US,D,20240911,000000,11.69,11.75,11.45,11.54,348738,0
+SRAD.US,D,20240912,000000,11.58,11.73,11.51,11.61,297210,0
+SRAD.US,D,20240913,000000,11.62,11.88,11.57,11.7,499545,0
+SRAD.US,D,20240916,000000,11.71,12.005,11.56,11.79,510783,0
+SRAD.US,D,20240917,000000,12,12.14,11.89,12.01,496887,0
+SRAD.US,D,20240918,000000,12.1,12.21,12.06,12.15,813268,0
+SRAD.US,D,20240919,000000,12.32,12.47,12.21,12.275,843084,0
+SRAD.US,D,20240920,000000,12.19,12.25,11.98,12.12,380039,0
+SRAD.US,D,20240923,000000,12.11,12.27,11.86,12.13,405092,0
+SRAD.US,D,20240924,000000,12.2,12.26,12.13,12.26,512529,0
+SRAD.US,D,20240925,000000,12.28,12.75,12.26,12.68,1175961,0
+SRAD.US,D,20240926,000000,12.8,12.97,12.5,12.54,486988,0
+SRAD.US,D,20240927,000000,12.56,12.7164,12.256,12.34,245842,0
+SRAD.US,D,20240930,000000,12.33,12.45,12.03,12.11,480520,0
+SRAD.US,D,20241001,000000,12.13,12.13,11.86,12.03,255314,0
+SRAD.US,D,20241002,000000,11.99,12.08,11.895,11.93,230627,0
+SRAD.US,D,20241003,000000,11.82,11.88,11.725,11.84,342988,0
+SRAD.US,D,20241004,000000,11.89,12.23,11.89,12.22,320808,0
+SRAD.US,D,20241007,000000,12.25,12.475,11.845,11.93,554262,0
+SRAD.US,D,20241008,000000,11.91,12.06,11.9,11.91,154310,0
+SRAD.US,D,20241009,000000,11.88,12.03,11.86,11.89,164041,0
+SRAD.US,D,20241010,000000,11.78,12.23,11.72,12.17,692683,0
+SRAD.US,D,20241011,000000,12.17,12.65,12.17,12.41,874994,0
+SRAD.US,D,20241014,000000,12.4,12.5,12.21,12.41,404041,0
+SRAD.US,D,20241015,000000,12.38,12.565,12.31,12.5,402928,0
+SRAD.US,D,20241016,000000,12.48,12.56,12.3501,12.46,276448,0
+SRAD.US,D,20241017,000000,12.47,12.63,12.38,12.585,314236,0
+SRAD.US,D,20241018,000000,12.62,12.77,12.3075,12.39,380353,0
+SRAD.US,D,20241021,000000,13.03,13.2,12.601,12.755,1013409,0
+SRAD.US,D,20241022,000000,12.77,12.77,12.33,12.55,451294,0
+SRAD.US,D,20241023,000000,12.48,12.61,12.21,12.21,547982,0
+SRAD.US,D,20241024,000000,12.25,12.49,12.2,12.33,469995,0
+SRAD.US,D,20241025,000000,12.33,12.43,12.285,12.32,538088,0
+SRAD.US,D,20241028,000000,12.34,12.66,12.32,12.47,675372,0
+SRAD.US,D,20241029,000000,12.89,12.89,12.53,12.775,706739,0
+SRAD.US,D,20241030,000000,12.78,13.02,12.695,12.7,249363,0
+SRAD.US,D,20241031,000000,12.62,12.75,12.395,12.41,299673,0
+SRAD.US,D,20241101,000000,12.46,12.675,12.4317,12.48,362034,0
+SRAD.US,D,20241104,000000,12.45,12.57,12.3,12.31,293977,0
+SRAD.US,D,20241105,000000,12.32,12.45,12.26,12.4,595642,0
+SRAD.US,D,20241106,000000,12.74,12.92,12.47,12.65,929406,0
+SRAD.US,D,20241107,000000,13.95,14.61,13.8,14.31,2735295,0
+SRAD.US,D,20241108,000000,14.44,15.928,14.22,15.86,2021079,0
+SRAD.US,D,20241111,000000,15.83,16.57,15.6,16.54,1447975,0
+SRAD.US,D,20241112,000000,16.35,17.1599,16.29,16.89,1073160,0
+SRAD.US,D,20241113,000000,16.89,17.39,16.805,17.17,1079562,0
+SRAD.US,D,20241114,000000,17,17.52,16.9,17.35,1005424,0
+SRAD.US,D,20241115,000000,17.28,17.4,16.77,16.94,744326,0
+SRAD.US,D,20241118,000000,16.93,17.35,16.8222,17.22,709083,0
+SRAD.US,D,20241119,000000,17.01,17.55,16.955,17.38,535762,0
+SRAD.US,D,20241120,000000,17.37,17.85,17.08,17.495,913237,0
+SRAD.US,D,20241121,000000,17.75,17.75,17.41,17.495,881137,0
+SRAD.US,D,20241122,000000,17.45,17.92,17.45,17.73,1092072,0
+SRAD.US,D,20241125,000000,17.7,18.05,17.585,17.65,1007868,0
+SRAD.US,D,20241126,000000,17.15,17.36,16.74,17.06,2362390,0
+SRAD.US,D,20241127,000000,17.17,17.425,17.08,17.13,828663,0
+SRAD.US,D,20241129,000000,17.06,17.4,17.04,17.34,258372,0
+SRAD.US,D,20241202,000000,17.32,17.58,17.24,17.28,529174,0
+SRAD.US,D,20241203,000000,17.34,17.645,17.25,17.44,1540811,0
+SRAD.US,D,20241204,000000,17.76,17.76,17.24,17.505,639409,0
+SRAD.US,D,20241205,000000,17.47,17.58,17.16,17.18,393305,0
+SRAD.US,D,20241206,000000,17.26,17.69,17.26,17.68,604088,0
+SRAD.US,D,20241209,000000,17.63,17.6827,16.82,16.99,543307,0
+SRAD.US,D,20241210,000000,16.69,17.18,16.5,17.15,455291,0
+SRAD.US,D,20241211,000000,17.25,17.76,17.2,17.6,1019607,0
+SRAD.US,D,20241212,000000,17.47,17.91,17.47,17.54,495368,0
+SRAD.US,D,20241213,000000,17.45,17.52,17.05,17.34,376099,0
+SRAD.US,D,20241216,000000,17.34,17.66,17.27,17.45,391078,0
+SRAD.US,D,20241217,000000,17.42,17.58,17.1308,17.46,436162,0
+SRAD.US,D,20241218,000000,17.63,17.63,16.4042,16.47,791768,0
+SRAD.US,D,20241219,000000,16.6,17.04,16.275,16.61,502961,0
+SRAD.US,D,20241220,000000,16.45,17,16.45,16.62,648664,0
+SRAD.US,D,20241223,000000,16.67,17.37,16.485,17.1,788039,0
+SRAD.US,D,20241224,000000,17.14,17.14,16.8651,16.95,174047,0
+SRAD.US,D,20241226,000000,16.95,17.36,16.83,17.29,244858,0
+SRAD.US,D,20241227,000000,17.25,17.46,16.8536,17.41,377910,0
+SRAD.US,D,20241230,000000,17.06,17.93,16.955,17.6,928599,0
+SRAD.US,D,20241231,000000,17.64,17.79,17.18,17.34,325486,0
+SRAD.US,D,20250102,000000,17.5,18.4,17.39,17.44,844729,0
+SRAD.US,D,20250103,000000,17.51,17.88,17.1,17.75,634189,0
+SRAD.US,D,20250106,000000,18,18.46,17.96,18.11,804236,0
+SRAD.US,D,20250107,000000,18.14,18.75,17.95,18.15,1252046,0
+SRAD.US,D,20250108,000000,17.94,18.59,17.61,18.56,1112164,0
+SRAD.US,D,20250110,000000,18.6,19.22,18.29,19,2458868,0
+SRAD.US,D,20250113,000000,18.92,18.93,18.3,18.705,724526,0
+SRAD.US,D,20250114,000000,18.77,19.97,18.77,19.57,1521488,0
+SRAD.US,D,20250115,000000,20,20.9,19.57,19.95,2153884,0
+SRAD.US,D,20250116,000000,19.94,20.38,19.701,20,781075,0
+SRAD.US,D,20250117,000000,20.17,20.2461,19.71,20.04,2161654,0
+SRAD.US,D,20250121,000000,20.315,20.51,20.13,20.34,786394,0
+SRAD.US,D,20250122,000000,20.42,20.645,20.19,20.42,545185,0
+SRAD.US,D,20250123,000000,20.49,20.9,20.29,20.88,551348,0
+SRAD.US,D,20250124,000000,20.9,20.9155,20.53,20.75,438804,0
+SRAD.US,D,20250127,000000,20.28,20.675,19.96,20.14,997085,0
+SRAD.US,D,20250128,000000,20.03,21.24,20.03,21.2,792708,0
+SRAD.US,D,20250129,000000,21.18,21.25,20.53,20.81,567789,0
+SRAD.US,D,20250130,000000,20.9,21.51,20.9,21.33,385241,0
+SRAD.US,D,20250131,000000,21.38,21.41,20.77,20.98,507796,0
+SRAD.US,D,20250203,000000,20.49,21.07,20.08,20.78,554148,0
+SRAD.US,D,20250204,000000,20.81,21.34,20.7031,21.29,373133,0
+SRAD.US,D,20250205,000000,21.23,21.59,21.085,21.42,486146,0
+SRAD.US,D,20250206,000000,21.46,21.65,21.3,21.42,462939,0
+SRAD.US,D,20250207,000000,22,22.5,21.45,21.67,831450,0
+SRAD.US,D,20250210,000000,21.77,21.82,20.98,21.39,876548,0
+SRAD.US,D,20250211,000000,21.1,21.385,20.8,21.26,559475,0
+SRAD.US,D,20250212,000000,21.08,21.64,21,21.61,413069,0
+SRAD.US,D,20250213,000000,21.8,22.205,21.55,22.17,630140,0
+SRAD.US,D,20250214,000000,22.25,22.5,21.93,22.22,391964,0
+SRAD.US,D,20250218,000000,22.77,22.94,22.28,22.5,657622,0
+SRAD.US,D,20250219,000000,22.31,22.745,21.9116,22.5,663081,0
+SRAD.US,D,20250220,000000,22.44,22.63,21.79,22.29,559142,0
+SRAD.US,D,20250221,000000,22.35,22.56,21.2,21.26,1062880,0
+SRAD.US,D,20250224,000000,21.19,21.59,20.07,21.35,978407,0
+SRAD.US,D,20250225,000000,21.37,21.56,20.39,20.56,1202018,0
+SRAD.US,D,20250226,000000,21.45,22.15,21.31,21.48,982104,0
+SRAD.US,D,20250227,000000,21.71,21.9899,21.1,21.13,457938,0
+SRAD.US,D,20250228,000000,21,21.8588,20.74,21.61,1059391,0
+SRAD.US,D,20250303,000000,21.62,22.355,21.17,21.39,735879,0
+SRAD.US,D,20250304,000000,21.13,22.24,20.81,21.82,997446,0
+SRAD.US,D,20250305,000000,21.97,22.2979,21.5627,21.8,1253177,0
+SRAD.US,D,20250306,000000,21.55,21.82,20.52,20.59,953776,0
+SRAD.US,D,20250307,000000,20.44,20.76,19.24,20.28,1285236,0
+SRAD.US,D,20250310,000000,19.86,19.86,18.89,19.47,1020117,0
+SRAD.US,D,20250311,000000,19.39,20.39,19.36,20.13,689284,0
+SRAD.US,D,20250312,000000,20.88,20.92,20.18,20.33,630073,0
+SRAD.US,D,20250313,000000,20.16,20.555,19.36,19.61,710622,0
+SRAD.US,D,20250314,000000,20,20.41,19.82,20.08,685306,0
+SRAD.US,D,20250317,000000,20.24,20.78,20.08,20.36,1499123,0
+SRAD.US,D,20250318,000000,20.2,20.48,19.88,20.08,862451,0
+SRAD.US,D,20250319,000000,20.5,22.91,19.5,22.8,4104845,0
+SRAD.US,D,20250320,000000,23,23,21.65,22.3,2729940,0
+SRAD.US,D,20250321,000000,21.89,22.61,21.11,22.32,1448824,0
+SRAD.US,D,20250324,000000,22.73,23.145,22.2,22.99,766172,0
+SRAD.US,D,20250325,000000,23.08,23.49,22.65,22.83,981685,0
+SRAD.US,D,20250326,000000,22.78,22.78,21.82,22.43,935065,0
+SRAD.US,D,20250327,000000,22.18,22.5,21.64,22.5,761499,0
+SRAD.US,D,20250328,000000,22.47,22.66,21.54,21.98,982933,0
+SRAD.US,D,20250331,000000,21.47,21.67,20.38,21.62,1266990,0
+SRAD.US,D,20250401,000000,23.6,23.6,21.64,21.73,3134367,0
+SRAD.US,D,20250402,000000,21.49,22.5,21.3,22.2,2534833,0
+SRAD.US,D,20250403,000000,21.21,21.77,20.65,21.19,1489963,0
+SRAD.US,D,20250404,000000,19.95,20.79,19.5,20.32,2059119,0
+SRAD.US,D,20250407,000000,18.53,21.06,18.0901,20.675,2463962,0
+SRAD.US,D,20250408,000000,21.7,22.34,20.41,20.74,2149278,0
+SRAD.US,D,20250409,000000,20.32,22.96,20.005,22.45,2445328,0
+SRAD.US,D,20250410,000000,21.72,22.23,21.1,22.025,1779732,0
+SRAD.US,D,20250411,000000,22.27,22.65,21.5,22.57,1937301,0
+SRAD.US,D,20250414,000000,23,23.67,22.3701,22.96,1053220,0
+SRAD.US,D,20250415,000000,22.92,23.73,22.85,23.32,1498392,0
+SRAD.US,D,20250416,000000,23.3,24.15,23.0101,23.86,1777264,0
+SRAD.US,D,20250417,000000,23.86,24.08,23.4201,23.96,791103,0
+SRAD.US,D,20250421,000000,23.64,24.1,22.6007,23.01,1486408,0
+SRAD.US,D,20250422,000000,23.97,25.85,23.81,25.04,2676427,0
+SRAD.US,D,20250423,000000,24.45,25.03,22.83,23.115,5453691,0
+SRAD.US,D,20250424,000000,22.5,22.51,21.97,22.12,11508723,0
+SRAD.US,D,20250425,000000,22.05,22.49,21.87,22.45,4141399,0
+SRAD.US,D,20250428,000000,22.58,22.8,22.02,22.5,2849171,0
+SRAD.US,D,20250429,000000,22.6,23.01,22.32,22.86,2835947,0
+SRAD.US,D,20250430,000000,22.46,23.16,22.25,23.11,2007080,0
+SRAD.US,D,20250501,000000,23.31,23.69,23.15,23.47,2674403,0
+SRAD.US,D,20250502,000000,23.76,23.87,23.39,23.7,1340976,0
+SRAD.US,D,20250505,000000,23.6,24.0399,23.28,23.77,1870438,0
+SRAD.US,D,20250506,000000,23.5,23.73,22.71,23.13,1826184,0
+SRAD.US,D,20250507,000000,23.18,23.51,22.99,23.27,1064242,0
+SRAD.US,D,20250508,000000,23.4,23.57,22.354534,22.55,2510243,0
+SRAD.US,D,20250509,000000,22.88,23.1,22.475,23.07,2125983,0
+SRAD.US,D,20250512,000000,22.605,23.29,21.95,23.16,4190167,0
+SRAD.US,D,20250513,000000,23.06,24.04,23.06,23.33,1898601,0
+SRAD.US,D,20250514,000000,23.36,23.85,23.16,23.43,1418110,0
+SRAD.US,D,20250515,000000,23.43,24.08,23.25,23.58,1890443,0
+SRAD.US,D,20250516,000000,23.6,24.69,23.58,23.98,2392812,0
+SRAD.US,D,20250519,000000,23.73,24.24,23.57,23.89,1639261,0
+SRAD.US,D,20250520,000000,23.81,23.83,23.42,23.72,1541162,0
+SRAD.US,D,20250521,000000,23.59,23.97,23.2,23.31,1486937,0
+SRAD.US,D,20250522,000000,23.3,23.75,23.02,23.71,1620832,0
+SRAD.US,D,20250523,000000,23.52,24.14,23.51,23.89,1467964,0
+SRAD.US,D,20250527,000000,24.41,24.5,23.61,23.83,1518834,0
+SRAD.US,D,20250528,000000,23.75,24.065,23.61,24.04,1040287,0
+SRAD.US,D,20250529,000000,24.11,24.3799,23.29,24,1402505,0
+SRAD.US,D,20250530,000000,23.95,24.55,23.82,23.91,1984545,0
+SRAD.US,D,20250602,000000,23.9,24.09,23.375,24.01,1556880,0
+SRAD.US,D,20250603,000000,24,24.0324,23.43,23.6,1551162,0
+SRAD.US,D,20250604,000000,23.61,24.05,23.365,23.97,1105667,0
+SRAD.US,D,20250605,000000,23.89,24.75,23.5,23.8,3349414,0
+SRAD.US,D,20250606,000000,24,24.18,23.76,24.1,1334246,0
+SRAD.US,D,20250609,000000,24.11,24.44,23.6255,24.12,1301201,0
+SRAD.US,D,20250610,000000,24,24.43,23.7,24.23,1675568,0
+SRAD.US,D,20250611,000000,24.4,24.98,24.25,24.56,2399268,0
+SRAD.US,D,20250612,000000,24.68,25.44,24.61,25.33,1847033,0
+SRAD.US,D,20250613,000000,25.04,25.24,24.17,24.33,1085774,0
+SRAD.US,D,20250616,000000,24.55,24.9,24.51,24.65,812559,0
+SRAD.US,D,20250617,000000,24.27,24.89,24.06,24.81,1036022,0
+SRAD.US,D,20250618,000000,24.93,25.46,24.75,25.2,1731455,0
+SRAD.US,D,20250620,000000,25.355,26.19,25.2301,25.4,2224583,0
+SRAD.US,D,20250623,000000,25.4,26,24.76,25.89,1638080,0
+SRAD.US,D,20250624,000000,26.24,27.28,26.225,26.97,2804490,0
+SRAD.US,D,20250625,000000,27.48,27.48,26.61,26.85,1861617,0
+SRAD.US,D,20250626,000000,27.05,27.3,26.82,27.14,2327997,0
+SRAD.US,D,20250627,000000,27.01,28.14,26.535,28.05,5186833,0
+SRAD.US,D,20250630,000000,28.3,28.4744,27.72,28.08,3073988,0
+SRAD.US,D,20250701,000000,28.2,28.5,27.36,27.69,3068488,0
+SRAD.US,D,20250702,000000,27.62,28.105,27.25,27.82,3691590,0
+SRAD.US,D,20250703,000000,27.84,28.26,27.75,28.23,825956,0
+SRAD.US,D,20250707,000000,28,28.4,27.92,28.34,1259421,0
+SRAD.US,D,20250708,000000,28.45,28.87,27.73,28.84,2216731,0
+SRAD.US,D,20250709,000000,28.98,29.475,28.75,29.41,1594084,0
+SRAD.US,D,20250710,000000,29.55,29.73,28.85,29.17,1192508,0
+SRAD.US,D,20250711,000000,29.3,29.335,28.44,28.57,1175401,0
+SRAD.US,D,20250714,000000,28.49,29.29,28.45,29.27,1523362,0
+SRAD.US,D,20250715,000000,29.22,29.6,28.86,29.56,2317204,0
+SRAD.US,D,20250716,000000,29.67,30.03,29.44,29.95,2186477,0
+SRAD.US,D,20250717,000000,30.08,30.63,29.815,30.355,1605055,0
+SRAD.US,D,20250718,000000,30.36,30.5784,30.045,30.255,1703334,0
+SRAD.US,D,20250721,000000,30.28,30.46,29.58,29.8,1354594,0
+SRAD.US,D,20250722,000000,29.6639,29.98,28.67,29,2903613,0
+SRAD.US,D,20250723,000000,28.69,29.02,28.06,28.56,2388315,0
+SRAD.US,D,20250724,000000,28.55,28.62,27.84,28.15,2231669,0
+SRAD.US,D,20250725,000000,28.27,28.715,28.16,28.51,1282411,0
+SRAD.US,D,20250728,000000,28.5,28.69,27.98,28,1412583,0
+SRAD.US,D,20250729,000000,28.07,28.15,27.76,27.915,1202035,0
+SRAD.US,D,20250730,000000,28.22,29.3659,28.055,29.33,1635885,0
+SRAD.US,D,20250731,000000,29.55,29.78,29.39,29.57,1181732,0
+SRAD.US,D,20250801,000000,29.03,29.87,28.4,29.57,2041215,0
+SRAD.US,D,20250804,000000,29.86,30.11,29.48,29.53,1461899,0
+SRAD.US,D,20250805,000000,29.775,29.775,26.25,27.84,6776490,0
+SRAD.US,D,20250806,000000,27.5,28.61,27.12,28.44,2946108,0
+SRAD.US,D,20250807,000000,28.45,28.5,27.59,28.05,1498528,0
+SRAD.US,D,20250808,000000,27.86,27.8603,26.84,27.625,1923104,0
+SRAD.US,D,20250811,000000,27.68,28.67,27.4781,28.12,1461191,0
+SRAD.US,D,20250812,000000,28.11,29.05,28.06,28.99,2669354,0
+SRAD.US,D,20250813,000000,29.12,31,29.12,30.86,2906697,0
+SRAD.US,D,20250814,000000,30.87,31.59,30.46,31.18,1730312,0
+SRAD.US,D,20250815,000000,30.99,31.205,30.41,31,1309597,0
+SRAD.US,D,20250818,000000,31.05,31.56,30.905,31.28,1782101,0
+SRAD.US,D,20250819,000000,31.8,31.82,30.12,30.35,1519846,0
+SRAD.US,D,20250820,000000,30.12,30.42,29.5201,30.32,1604059,0
+SRAD.US,D,20250821,000000,30.32,31.425,30.25,31.17,2308736,0
+SRAD.US,D,20250822,000000,31.225,31.91,30.88,31.63,1541236,0
+SRAD.US,D,20250825,000000,31.7,32.22,31.46,31.53,1137709,0
+SRAD.US,D,20250826,000000,31.88,32.01,31.38,31.79,1061628,0
+SRAD.US,D,20250827,000000,31.73,31.83,31.25,31.29,888391,0
+SRAD.US,D,20250828,000000,31.39,31.69,31.21,31.33,933974,0
+SRAD.US,D,20250829,000000,31.5,31.5,30.37,30.94,1204665,0
+SRAD.US,D,20250902,000000,30.57,30.985,29.75,30.82,1130504,0
+SRAD.US,D,20250903,000000,31,31.0637,30.39,30.52,1376516,0
+SRAD.US,D,20250904,000000,30.76,30.96,30.37,30.9,1218704,0
+SRAD.US,D,20250905,000000,30.7,30.9,30.31,30.87,1958974,0
+SRAD.US,D,20250908,000000,30.875,31.5,30.22,30.99,2706489,0
+SRAD.US,D,20250909,000000,30.9,31.2709,30.52,31.18,1349227,0
+SRAD.US,D,20250910,000000,31.5,31.65,31.22,31.24,924029,0
+SRAD.US,D,20250911,000000,31.33,31.35,29.795,30,2600465,0
+SRAD.US,D,20250912,000000,30.35,30.47,29.99,30.33,915217,0
+SRAD.US,D,20250915,000000,30.39,30.72,29.93,29.95,1172080,0
+SRAD.US,D,20250916,000000,29.99,30.37,29.4,30.24,1482122,0
+SRAD.US,D,20250917,000000,30.32,30.435,28.59,28.93,3270032,0
+SRAD.US,D,20250918,000000,28.99,29.84,28.95,29.47,1606412,0
+SRAD.US,D,20250919,000000,29.82,30.24,29.63,30.14,2467543,0
+SRAD.US,D,20250922,000000,30.02,30.3,29.48,29.73,1266954,0
+SRAD.US,D,20250923,000000,29.815,31.18,29.47,30.08,3280018,0
+SRAD.US,D,20250924,000000,30,30.095,29.22,29.54,1860235,0
+SRAD.US,D,20250925,000000,29.21,29.56,28.86,29.32,1769531,0
+SRAD.US,D,20250926,000000,29.37,29.455,28.62,28.97,2148587,0
+SRAD.US,D,20250929,000000,29.11,29.41,28.51,28.56,1910902,0
+SRAD.US,D,20250930,000000,28.5,28.58,26.145,26.9,7566980,0
+SRAD.US,D,20251001,000000,26.76,26.76,25.91,26.51,3594386,0
+SRAD.US,D,20251002,000000,26.6,26.8,26.31,26.58,2439065,0
+SRAD.US,D,20251003,000000,27.4,27.4,26.34,26.42,2201033,0
+SRAD.US,D,20251006,000000,26.5,26.5,25.44,25.58,3282865,0
+SRAD.US,D,20251007,000000,25.54,25.75,25.11,25.43,2190506,0
+SRAD.US,D,20251008,000000,25.45,25.57,24.71,25.51,2541668,0
+SRAD.US,D,20251009,000000,25.7,25.88,25.09,25.28,1955034,0
+SRAD.US,D,20251010,000000,25.045,25.1,24.1,24.25,4443538,0
+SRAD.US,D,20251013,000000,24.4,25.25,24.37,25.19,2252515,0
+SRAD.US,D,20251014,000000,24.91,26.46,24.89,26.43,3596803,0
+SRAD.US,D,20251015,000000,26.59,27.74,26.471,27.51,4285877,0
+SRAD.US,D,20251016,000000,27.52,27.84,26.505,26.91,2472017,0
+SRAD.US,D,20251017,000000,26.91,27.09,26.203,26.35,1269903,0
+SRAD.US,D,20251020,000000,26.83,27.1999,25.855,26.2,1346710,0
+SRAD.US,D,20251021,000000,26.07,27.205,25.89,27.01,2367278,0
+SRAD.US,D,20251022,000000,26.415,27.85,26.415,27.505,2334807,0
+SRAD.US,D,20251023,000000,27.3,27.7893,27.145,27.43,2613563,0
+SRAD.US,D,20251024,000000,27.72,27.74,26.67,27.03,1778211,0
+SRAD.US,D,20251027,000000,27.27,27.4468,27,27.11,1009794,0
+SRAD.US,D,20251028,000000,27.06,27.105,26.315,26.64,1668257,0
+SRAD.US,D,20251029,000000,26.42,26.56,25.9501,26.14,1548809,0
+SRAD.US,D,20251030,000000,25.89,26.22,25.075,25.49,2582695,0
+SRAD.US,D,20251031,000000,26,26.35,25.44,25.61,1502611,0
+SRAD.US,D,20251103,000000,25.3,26.19,25.05,26.09,2664645,0
+SRAD.US,D,20251104,000000,25.86,26.08,25.54,25.58,2751577,0
+SRAD.US,D,20251105,000000,25,25.565,22.83,23.38,8635971,0
+SRAD.US,D,20251106,000000,23.38,23.57,22.75,22.86,2286644,0
+SRAD.US,D,20251107,000000,22.47,22.97,22.21,22.97,2533233,0
+SRAD.US,D,20251110,000000,23.46,23.89,22.63,22.71,2227973,0
+SRAD.US,D,20251111,000000,22.76,23.035,22.61,22.88,1487570,0
+SRAD.US,D,20251112,000000,23.07,23.44,22.895,22.99,1246431,0
+SRAD.US,D,20251113,000000,22.75,22.96,22.24,22.64,2202989,0
+SRAD.US,D,20251114,000000,22.26,22.48,21.83,22.33,1882372,0
+SRAD.US,D,20251117,000000,22.33,22.459,21.66,21.81,1783465,0
+SRAD.US,D,20251118,000000,21.7,22.3499,21.66,22.1,1015933,0
+SRAD.US,D,20251119,000000,22.14,22.16,21.65,21.7,1031863,0
+SRAD.US,D,20251120,000000,22.07,22.1354,20.12,21.11,7111740,0
+SRAD.US,D,20251121,000000,21.44,21.91,21.069,21.65,1963894,0
+SRAD.US,D,20251124,000000,21.71,21.71,21.06,21.52,1546423,0
+SRAD.US,D,20251125,000000,21.42,21.7636,21.1612,21.71,1824332,0
+SRAD.US,D,20251126,000000,21.91,22.15,21.62,21.71,1379511,0
+SRAD.US,D,20251128,000000,21.72,22.055,21.63,22,445893,0
+SRAD.US,D,20251201,000000,21.7,22.29,21.64,21.94,1531828,0
+SRAD.US,D,20251202,000000,22,22.315,21.885,21.99,1413121,0
+SRAD.US,D,20251203,000000,21.98,23.235,21.98,22.85,1587932,0
+SRAD.US,D,20251204,000000,22.82,23.045,22.57,22.81,1322026,0
+SRAD.US,D,20251205,000000,22.74,23.13,22.35,22.46,1472304,0
+SRAD.US,D,20251208,000000,22.46,22.95,22.32,22.94,1491314,0
+SRAD.US,D,20251209,000000,22.99,23.86,22.93,23.5,1514678,0
+SRAD.US,D,20251210,000000,23.4,23.87,22.7,22.91,2045499,0
+SRAD.US,D,20251211,000000,22.9,23.6325,22.8,23.14,2155563,0
+SRAD.US,D,20251212,000000,23.23,23.68,22.96,23.11,2389282,0
+SRAD.US,D,20251215,000000,23.11,23.175,22.69,22.79,1616570,0
+SRAD.US,D,20251216,000000,22.47,23,22.39,22.53,1884347,0
+SRAD.US,D,20251217,000000,22.6,22.95,22.52,22.6,1377536,0
+SRAD.US,D,20251218,000000,22.89,23.19,22.77,22.92,937378,0
+SRAD.US,D,20251219,000000,23.06,23.28,22.85,22.86,1262040,0
+SRAD.US,D,20251222,000000,22.99,23.44,22.95,23.35,1052270,0
+SRAD.US,D,20251223,000000,23.23,23.26,22.86,23.11,720466,0
+SRAD.US,D,20251224,000000,23.05,23.21,22.96,23.11,287695,0
+SRAD.US,D,20251226,000000,23.19,23.19,22.99,23.1,775711,0
+SRAD.US,D,20251229,000000,23.1,23.47,23.0195,23.41,985035,0
+SRAD.US,D,20251230,000000,23.68,24.17,23.54,24.17,1743441,0
+SRAD.US,D,20251231,000000,24.05,24.15,23.72,23.77,1466163,0
+SRAD.US,D,20260102,000000,23.72,23.845,22.6,23.32,1580730,0
+SRAD.US,D,20260105,000000,23.09,23.765,22.69,23.05,2201085,0
+SRAD.US,D,20260106,000000,23.07,23.2499,21.96,21.98,3091607,0
+SRAD.US,D,20260107,000000,22.04,22.1,21.01,21.06,4215301,0
+SRAD.US,D,20260108,000000,21.07,21.81,20.96,21.23,2976184,0
+SRAD.US,D,20260109,000000,21.27,21.43,20.68,20.88,1502097,0
+SRAD.US,D,20260112,000000,20.69,20.89,20.26,20.34,2182001,0
+SRAD.US,D,20260113,000000,20.35,20.525,19.97,20,2451776,0
+SRAD.US,D,20260114,000000,20,20.28,19.74,19.85,1623376,0
+SRAD.US,D,20260115,000000,19.83,20.05,19.6706,19.82,1938293,0
+SRAD.US,D,20260116,000000,19.67,19.795,18.8857,18.97,3072713,0
+SRAD.US,D,20260120,000000,18.66,18.68,18.215,18.62,3671606,0
+SRAD.US,D,20260121,000000,18.6,18.7194,18,18.25,5828412,0
+SRAD.US,D,20260122,000000,18.79,19.1685,18.41,18.57,6145037,0
+SRAD.US,D,20260123,000000,18.77,19,17.89,18.16,2459501,0
+SRAD.US,D,20260126,000000,18.17,18.43,17.83,18.14,2440736,0
+SRAD.US,D,20260127,000000,18.15,18.59,17.73,18.52,4038819,0
+SRAD.US,D,20260128,000000,18.52,19.08,18.39,18.58,6962196,0
+SRAD.US,D,20260129,000000,18.57,18.71,18.28,18.48,3003586,0
+SRAD.US,D,20260130,000000,18.63,18.79,17.88,18.11,3017877,0
+SRAD.US,D,20260202,000000,18.03,18.6452,17.93,18.24,2280622,0
+SRAD.US,D,20260203,000000,18.06,18.16,17.64,18.12,3018523,0
+SRAD.US,D,20260204,000000,18.16,18.28,17.5601,17.68,3271740,0
+SRAD.US,D,20260205,000000,17.63,17.8,16.91,17.05,4464909,0
+SRAD.US,D,20260206,000000,17.22,17.53,16.86,16.99,2217587,0
+SRAD.US,D,20260209,000000,16.95,17.5,16.93,17.26,1556691,0
+SRAD.US,D,20260210,000000,17.46,17.73,17.35,17.39,1276096,0
+SRAD.US,D,20260211,000000,17.23,17.415,16.82,17.05,2468520,0
+SRAD.US,D,20260212,000000,17,17.11,16,16.35,4485605,0
+SRAD.US,D,20260213,000000,16.405,16.65,15.725,16.47,2805007,0
+SRAD.US,D,20260217,000000,16.49,17.01,16.47,16.84,2035669,0
+SRAD.US,D,20260218,000000,16.94,17.4,16.94,17.19,1359963,0
diff --git a/daily/us/nasdaq stocks/2/srrk.us.txt b/daily/us/nasdaq stocks/2/srrk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc5b83f7320ec8a705bf0cb0fcdbdbf7cfb78eca
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/srrk.us.txt	
@@ -0,0 +1,1945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SRRK.US,D,20180524,000000,14.25,16,14,15.5,1864288,0
+SRRK.US,D,20180525,000000,15.21,15.725,14.7,15,169726,0
+SRRK.US,D,20180529,000000,14.94,16.73,14.78,16.12,141240,0
+SRRK.US,D,20180530,000000,16,16.57,15.8154,16.5,186455,0
+SRRK.US,D,20180531,000000,16.61,17.8,16.55,17.49,75635,0
+SRRK.US,D,20180601,000000,17.63,19.95,17.284,19.65,123944,0
+SRRK.US,D,20180604,000000,19.94,19.94,16.8,17.5,58078,0
+SRRK.US,D,20180605,000000,17.25,17.9984,17,17.25,19372,0
+SRRK.US,D,20180606,000000,17.45,17.96,16.84,17.44,20414,0
+SRRK.US,D,20180607,000000,16.53,19.3,16.51,19.3,24745,0
+SRRK.US,D,20180608,000000,19,19.17,18.05,18.76,37853,0
+SRRK.US,D,20180611,000000,18.74,19.87,17.04,17.31,38925,0
+SRRK.US,D,20180612,000000,17.52,18.7363,17.4,17.61,20693,0
+SRRK.US,D,20180613,000000,17.98,19.205,17.4,18.92,84076,0
+SRRK.US,D,20180614,000000,17.82,19.7,17.82,18.7,69874,0
+SRRK.US,D,20180615,000000,18.7,19,18.0456,18.8,44321,0
+SRRK.US,D,20180618,000000,18.13,22.39,18.06,21.43,77224,0
+SRRK.US,D,20180619,000000,21.35,27.02,21.35,25.6,183668,0
+SRRK.US,D,20180620,000000,25.35,26.48,21.4,22.55,110051,0
+SRRK.US,D,20180621,000000,22.29,25.01,21.5,23.17,161110,0
+SRRK.US,D,20180622,000000,23.88,24.57,21.5,21.62,53767,0
+SRRK.US,D,20180625,000000,21.49,21.72,18.5,19.75,96579,0
+SRRK.US,D,20180626,000000,19.89,22.53,18.61,21.76,44682,0
+SRRK.US,D,20180627,000000,21.64,21.8259,18,18.48,51073,0
+SRRK.US,D,20180628,000000,18.34,19.2939,15.62,15.8,89209,0
+SRRK.US,D,20180629,000000,15.92,17.8401,15.6,15.6,95543,0
+SRRK.US,D,20180702,000000,15.69,17.65,14.13,14.83,124949,0
+SRRK.US,D,20180703,000000,14.86,15.63,14.7972,15,18562,0
+SRRK.US,D,20180705,000000,15.1,15.9,14.79,15.01,64784,0
+SRRK.US,D,20180706,000000,15.46,15.98,15,15.11,59283,0
+SRRK.US,D,20180709,000000,15.225,15.792,14.5562,14.805,77643,0
+SRRK.US,D,20180710,000000,14.88,16.59,14.81,15.39,98251,0
+SRRK.US,D,20180711,000000,15.25,16.18,15.035,15.66,12305,0
+SRRK.US,D,20180712,000000,15.66,16.78,15.255,15.95,41681,0
+SRRK.US,D,20180713,000000,15.94,17.7,15.475,15.78,59120,0
+SRRK.US,D,20180716,000000,15.79,16.9459,15.21,15.3,82047,0
+SRRK.US,D,20180717,000000,15.46,15.8,15.05,15.2,16685,0
+SRRK.US,D,20180718,000000,15.23,15.59,15.05,15.25,20291,0
+SRRK.US,D,20180719,000000,15.2,15.94,15.0501,15.4,13437,0
+SRRK.US,D,20180720,000000,15.32,15.7499,15.235,15.41,40178,0
+SRRK.US,D,20180723,000000,15.43,15.73,15,15,60948,0
+SRRK.US,D,20180724,000000,15.09,15.5,15.05,15.13,21088,0
+SRRK.US,D,20180725,000000,15.15,15.6185,15.15,15.4,5144,0
+SRRK.US,D,20180726,000000,15.86,15.9,15.25,15.54,25755,0
+SRRK.US,D,20180727,000000,16,16,15.6,15.6,12173,0
+SRRK.US,D,20180730,000000,15.65,15.849,15.44,15.7,4365,0
+SRRK.US,D,20180731,000000,15.92,17.11,15.7,16.24,11797,0
+SRRK.US,D,20180801,000000,16.5,16.78,16.02,16.64,42218,0
+SRRK.US,D,20180802,000000,16.5,16.5,14.03,15.65,54261,0
+SRRK.US,D,20180803,000000,15.705,15.705,15.1,15.3,9482,0
+SRRK.US,D,20180806,000000,15.14,15.7,15,15.15,26634,0
+SRRK.US,D,20180807,000000,15.25,16.15,14.9,15.2,10246,0
+SRRK.US,D,20180808,000000,15.19,15.99,14.31,15.48,55508,0
+SRRK.US,D,20180809,000000,14.9,14.9,13.55,14.18,63718,0
+SRRK.US,D,20180810,000000,13.86,15.08,13.5833,14.38,36852,0
+SRRK.US,D,20180813,000000,14.35,14.39,13.09,13.39,38376,0
+SRRK.US,D,20180814,000000,13.37,14.26,13.37,13.9,29199,0
+SRRK.US,D,20180815,000000,13.82,14.65,13.23,14.02,44795,0
+SRRK.US,D,20180816,000000,14,15.11,13.84,14.85,16142,0
+SRRK.US,D,20180817,000000,14.85,15.4,14.275,15.03,31115,0
+SRRK.US,D,20180820,000000,15,16.19,14.165,16.15,24963,0
+SRRK.US,D,20180821,000000,16.22,17.88,15.65,17.88,39908,0
+SRRK.US,D,20180822,000000,17.8901,19.97,17.8901,19.85,85443,0
+SRRK.US,D,20180823,000000,19.46,21.274,19.24,19.87,34447,0
+SRRK.US,D,20180824,000000,19.9,20.9317,19.26,19.69,8686,0
+SRRK.US,D,20180827,000000,20.22,20.22,18.42,18.8,8717,0
+SRRK.US,D,20180828,000000,18.73,20.05,18.73,19.92,22230,0
+SRRK.US,D,20180829,000000,20,20.25,18.83,18.84,34442,0
+SRRK.US,D,20180830,000000,18.56,18.66,16.2,17.15,93281,0
+SRRK.US,D,20180831,000000,17.19,17.68,15.55,17.01,64611,0
+SRRK.US,D,20180904,000000,17.12,20.51,17.0235,20,91734,0
+SRRK.US,D,20180905,000000,20,20.52,18.211,19.91,48602,0
+SRRK.US,D,20180906,000000,19.96,20.5,18.8,20.16,79207,0
+SRRK.US,D,20180907,000000,20.05,23,20.05,22.95,44512,0
+SRRK.US,D,20180910,000000,23.01,26.44,23.01,25.39,114596,0
+SRRK.US,D,20180911,000000,24.68,26.54,22.1967,25.44,94134,0
+SRRK.US,D,20180912,000000,25.34,26.9899,22.1886,25.63,85061,0
+SRRK.US,D,20180913,000000,26.25,26.3,24.965,26.25,58133,0
+SRRK.US,D,20180914,000000,26.51,26.52,24.8028,24.94,80366,0
+SRRK.US,D,20180917,000000,24.76,25.95,23.3041,25.28,109695,0
+SRRK.US,D,20180918,000000,25.5,26.26,24.825,25.61,116661,0
+SRRK.US,D,20180919,000000,25.7,26.5,24.9,25.28,172322,0
+SRRK.US,D,20180920,000000,25.44,26.25,23.73,24.29,117200,0
+SRRK.US,D,20180921,000000,24.33,25.13,23.03,24.19,796152,0
+SRRK.US,D,20180924,000000,24.34,24.5,22.6,24.14,65214,0
+SRRK.US,D,20180925,000000,24.21,26.21,24.21,24.6,84685,0
+SRRK.US,D,20180926,000000,24.71,25.3,23.85,24.22,129448,0
+SRRK.US,D,20180927,000000,24.19,24.4,22.43,22.98,54893,0
+SRRK.US,D,20180928,000000,23.01,25.93,22.615,25.75,53667,0
+SRRK.US,D,20181001,000000,25.98,25.98,23.74,24.64,30802,0
+SRRK.US,D,20181002,000000,24.66,25.5,23.34,24.57,78410,0
+SRRK.US,D,20181003,000000,24.53,25.2899,23.81,24.32,51326,0
+SRRK.US,D,20181004,000000,24.43,24.8,22.925,24.02,89425,0
+SRRK.US,D,20181005,000000,24,24,22.54,23.03,33270,0
+SRRK.US,D,20181008,000000,22.97,23.23,21.4,21.98,194563,0
+SRRK.US,D,20181009,000000,21.94,21.94,19.6,19.8,24006,0
+SRRK.US,D,20181010,000000,19.71,19.71,18.2,18.5,24807,0
+SRRK.US,D,20181011,000000,18.34,18.6,17.2725,17.86,23618,0
+SRRK.US,D,20181012,000000,18.17,18.94,17.9,18.36,25888,0
+SRRK.US,D,20181015,000000,18.45,18.634,16.43,18.06,24022,0
+SRRK.US,D,20181016,000000,18.2,18.73,17.26,18.3,103137,0
+SRRK.US,D,20181017,000000,18.33,19.3,17.44,19.15,89052,0
+SRRK.US,D,20181018,000000,19.01,19.839,18.53,19.31,21147,0
+SRRK.US,D,20181019,000000,19.33,21.76,19.33,20.86,68173,0
+SRRK.US,D,20181022,000000,20.92,24.1,20.61,22.83,50454,0
+SRRK.US,D,20181023,000000,22.6,23.73,20.57,22.56,67266,0
+SRRK.US,D,20181024,000000,22.56,23.9,20.5,21.1,52489,0
+SRRK.US,D,20181025,000000,21.09,24.015,21.09,23.86,47938,0
+SRRK.US,D,20181026,000000,23.74,24.505,21.4,23.83,33663,0
+SRRK.US,D,20181029,000000,24.08,25.74,22.8446,24.22,156141,0
+SRRK.US,D,20181030,000000,24.09,24.5,21.66,22.11,78526,0
+SRRK.US,D,20181031,000000,22.69,23.9,22.69,23.49,88551,0
+SRRK.US,D,20181101,000000,23.63,24.57,23.25,23.43,51963,0
+SRRK.US,D,20181102,000000,23.28,24.13,23.28,23.86,24086,0
+SRRK.US,D,20181105,000000,23.85,24.755,22.87,23.59,30262,0
+SRRK.US,D,20181106,000000,23.79,24.085,23.03,23.56,15478,0
+SRRK.US,D,20181107,000000,24.13,24.915,24.07,24.49,247205,0
+SRRK.US,D,20181108,000000,24.67,25.255,24.415,24.52,19051,0
+SRRK.US,D,20181109,000000,25.38,25.99,24.05,24.99,32576,0
+SRRK.US,D,20181112,000000,24.99,25,22.9,23.17,45178,0
+SRRK.US,D,20181113,000000,22.86,23.08,21.3,22.04,60291,0
+SRRK.US,D,20181114,000000,22.62,22.62,20.2,22.11,32334,0
+SRRK.US,D,20181115,000000,22.35,22.37,20.01,20.78,27447,0
+SRRK.US,D,20181116,000000,20.53,24.64,19.6035,20.06,51299,0
+SRRK.US,D,20181119,000000,19.86,20.8,18.05,20.52,48537,0
+SRRK.US,D,20181120,000000,20.15,22.3,18.622,22.09,62059,0
+SRRK.US,D,20181121,000000,22.12,23.28,20.63,21.67,38283,0
+SRRK.US,D,20181123,000000,21.12,22.5,21.12,22.26,11626,0
+SRRK.US,D,20181126,000000,22.28,23.92,22.26,23.29,67306,0
+SRRK.US,D,20181127,000000,23.15,23.61,22.47,22.76,14058,0
+SRRK.US,D,20181128,000000,22.91,25,22.13,24,78329,0
+SRRK.US,D,20181129,000000,23.58,25.67,23.12,24.64,41087,0
+SRRK.US,D,20181130,000000,25.06,25.6213,22.5595,24.36,78057,0
+SRRK.US,D,20181203,000000,24.71,25.54,23.66,24.81,49468,0
+SRRK.US,D,20181204,000000,24.7,25.49,24.05,24.58,38599,0
+SRRK.US,D,20181206,000000,24.05,24.885,22.502,24.17,30014,0
+SRRK.US,D,20181207,000000,24.27,24.6808,22.73,24.09,56015,0
+SRRK.US,D,20181210,000000,24.35,26.4999,22.6656,25.65,204114,0
+SRRK.US,D,20181211,000000,26.24,28.66,25.5401,26.86,114485,0
+SRRK.US,D,20181212,000000,27.77,29.9999,27.67,28.77,95023,0
+SRRK.US,D,20181213,000000,29.27,29.85,26.8986,26.99,82432,0
+SRRK.US,D,20181214,000000,26.33,29.99,25.9,26.25,75381,0
+SRRK.US,D,20181217,000000,25.67,26.95,23.49,23.84,67081,0
+SRRK.US,D,20181218,000000,24.31,26.3278,22.43,22.5,63108,0
+SRRK.US,D,20181219,000000,23,25.262,20.19,20.21,235753,0
+SRRK.US,D,20181220,000000,21.72,23,18.33,19.64,202038,0
+SRRK.US,D,20181221,000000,19.68,20.48,17.1601,19.2,245267,0
+SRRK.US,D,20181224,000000,19.1,19.9,18.2,18.91,10810,0
+SRRK.US,D,20181226,000000,18.81,21.55,18.7598,21.26,33495,0
+SRRK.US,D,20181227,000000,20.73,24.32,18.6748,23.73,93055,0
+SRRK.US,D,20181228,000000,23.94,24.21,20.515,21.34,174015,0
+SRRK.US,D,20181231,000000,21.38,22.99,21.38,22.97,53589,0
+SRRK.US,D,20190102,000000,22.33,22.555,20.815,21.6,68859,0
+SRRK.US,D,20190103,000000,21.49,22.11,20.57,20.99,23638,0
+SRRK.US,D,20190104,000000,21.28,22.1,20.2352,21.45,37934,0
+SRRK.US,D,20190107,000000,21.56,23.13,21.085,22.28,32391,0
+SRRK.US,D,20190108,000000,22.49,22.93,20.3,20.68,43376,0
+SRRK.US,D,20190109,000000,20.75,21.17,18.7,20.19,45831,0
+SRRK.US,D,20190110,000000,20,20.19,17.715,19.23,55906,0
+SRRK.US,D,20190111,000000,18.89,19.62,18.33,18.52,24939,0
+SRRK.US,D,20190114,000000,18.29,18.35,16.42,16.54,237260,0
+SRRK.US,D,20190115,000000,16.57,17.959,16.25,16.37,36356,0
+SRRK.US,D,20190116,000000,16.37,17.532,15.62,15.93,44365,0
+SRRK.US,D,20190117,000000,15.91,16.93,15.75,15.86,49216,0
+SRRK.US,D,20190118,000000,15.97,16.72,15.52,15.75,33185,0
+SRRK.US,D,20190122,000000,15.09,15.55,14.44,14.71,62943,0
+SRRK.US,D,20190123,000000,14.76,16.19,14.4,15.76,36508,0
+SRRK.US,D,20190124,000000,15.71,16.0158,14,14.24,42634,0
+SRRK.US,D,20190125,000000,14.5,16.61,14.5,16.59,154170,0
+SRRK.US,D,20190128,000000,16.54,16.54,15.61,15.98,104635,0
+SRRK.US,D,20190129,000000,15.77,15.86,14.03,15.32,98143,0
+SRRK.US,D,20190130,000000,15.44,15.62,14.74,15.5,39913,0
+SRRK.US,D,20190131,000000,15.54,15.97,15.1,15.11,37429,0
+SRRK.US,D,20190201,000000,15.15,16.72,14.99,16.65,68400,0
+SRRK.US,D,20190204,000000,16.89,18.29,16.89,17.18,62595,0
+SRRK.US,D,20190205,000000,17.18,18.5,17.18,17.56,159337,0
+SRRK.US,D,20190206,000000,17.46,17.79,16.22,16.76,37727,0
+SRRK.US,D,20190207,000000,16.69,17.895,15.55,16.02,30183,0
+SRRK.US,D,20190208,000000,16.01,16.9128,16.01,16.51,93741,0
+SRRK.US,D,20190211,000000,16.6,17.11,15.7952,16.18,20414,0
+SRRK.US,D,20190212,000000,16.29,16.9,15.5555,16.04,38275,0
+SRRK.US,D,20190213,000000,16.08,17.15,15.61,16.38,58473,0
+SRRK.US,D,20190214,000000,16.4,17,15.69,16.49,30109,0
+SRRK.US,D,20190215,000000,16.58,18.35,14.65,18.32,29712,0
+SRRK.US,D,20190219,000000,18.39,19.75,17.2,17.4,38162,0
+SRRK.US,D,20190220,000000,17.5,18.2586,17.22,18.01,85927,0
+SRRK.US,D,20190221,000000,17.45,17.9813,16.33,16.96,32292,0
+SRRK.US,D,20190222,000000,17.19,19.11,16.12,18.57,120067,0
+SRRK.US,D,20190225,000000,18.55,19.7227,18.1996,18.51,121297,0
+SRRK.US,D,20190226,000000,18.52,19.69,17.8,18.3,57088,0
+SRRK.US,D,20190227,000000,18.28,18.93,17.85,18,88352,0
+SRRK.US,D,20190228,000000,18.2,19.35,17.89,18.62,98725,0
+SRRK.US,D,20190301,000000,18.83,19,17.54,17.76,99592,0
+SRRK.US,D,20190304,000000,17.95,18.83,17.38,18.13,99199,0
+SRRK.US,D,20190305,000000,18.13,18.13,17.48,17.86,56476,0
+SRRK.US,D,20190306,000000,18.05,18.51,16.05,16.49,109473,0
+SRRK.US,D,20190307,000000,16.48,16.79,15.86,15.89,121625,0
+SRRK.US,D,20190308,000000,15.88,16.45,15,15.7,101127,0
+SRRK.US,D,20190311,000000,16.09,16.29,15.16,15.91,104568,0
+SRRK.US,D,20190312,000000,15.98,16.81,15.89,16.13,56246,0
+SRRK.US,D,20190313,000000,16.5,17.81,16.49,17.49,183547,0
+SRRK.US,D,20190314,000000,17.5,18.16,17.25,17.57,82883,0
+SRRK.US,D,20190315,000000,17.58,18.45,16.871,18.09,1106468,0
+SRRK.US,D,20190318,000000,18.25,19.58,18.25,19.065,134566,0
+SRRK.US,D,20190319,000000,19.27,22.04,18.045,19.87,235742,0
+SRRK.US,D,20190320,000000,19.86,20.785,18.88,19,405801,0
+SRRK.US,D,20190321,000000,19,19.49,18.455,19.28,105106,0
+SRRK.US,D,20190322,000000,19,19.195,18.31,18.51,127666,0
+SRRK.US,D,20190325,000000,18.77,18.98,18.205,18.7,143744,0
+SRRK.US,D,20190326,000000,18.71,19.34,18.629,19.13,102509,0
+SRRK.US,D,20190327,000000,19.12,19.125,18.5,18.9,179150,0
+SRRK.US,D,20190328,000000,18.91,19.09,18.7575,18.82,79933,0
+SRRK.US,D,20190329,000000,18.84,19.0025,18.66,18.79,100180,0
+SRRK.US,D,20190401,000000,18.83,19.2239,17.86,18.28,54792,0
+SRRK.US,D,20190402,000000,18.34,18.62,17.85,18,146677,0
+SRRK.US,D,20190403,000000,18.18,19.23,17.85,19.07,125926,0
+SRRK.US,D,20190404,000000,19.08,19.21,18.29,18.73,69634,0
+SRRK.US,D,20190405,000000,18.83,18.85,18.56,18.69,65874,0
+SRRK.US,D,20190408,000000,18.68,18.7,17.36,17.77,65216,0
+SRRK.US,D,20190409,000000,17.76,18.1,16.64,16.95,36309,0
+SRRK.US,D,20190410,000000,16.96,17.17,16.53,16.74,86435,0
+SRRK.US,D,20190411,000000,16.8,17.45,16.25,16.72,65152,0
+SRRK.US,D,20190412,000000,16.67,16.865,15.63,16.16,80491,0
+SRRK.US,D,20190415,000000,16.29,16.98,15.34,15.8,54556,0
+SRRK.US,D,20190416,000000,15.89,16.49,15.625,15.8,82187,0
+SRRK.US,D,20190417,000000,15.92,16.905,15.48,16.75,265587,0
+SRRK.US,D,20190418,000000,16.76,17.97,16.76,17.43,105234,0
+SRRK.US,D,20190422,000000,17.29,17.59,16.93,17.1,77442,0
+SRRK.US,D,20190423,000000,17.0945,17.83,16.7,17.59,28145,0
+SRRK.US,D,20190424,000000,17.79,18.3341,17.01,18.01,101370,0
+SRRK.US,D,20190425,000000,17.92,18.9,17.915,18.505,105926,0
+SRRK.US,D,20190426,000000,18.51,20.46,18.305,20.13,169631,0
+SRRK.US,D,20190429,000000,20.12,22.7704,20.12,22,137806,0
+SRRK.US,D,20190430,000000,22,22.06,20.44,21.28,88168,0
+SRRK.US,D,20190501,000000,21.25,21.81,19.97,20.99,62387,0
+SRRK.US,D,20190502,000000,20.99,21.66,20.445,20.97,12944,0
+SRRK.US,D,20190503,000000,21.436,22.09,21.14,22.06,39002,0
+SRRK.US,D,20190506,000000,21.75,23.35,21.75,22.45,33630,0
+SRRK.US,D,20190507,000000,22.13,22.79,21.18,21.89,24356,0
+SRRK.US,D,20190508,000000,21.85,22,21.55,21.73,31522,0
+SRRK.US,D,20190509,000000,21.46,21.77,20.99,21.17,50698,0
+SRRK.US,D,20190510,000000,21,21.66,20.2,21.07,77147,0
+SRRK.US,D,20190513,000000,20.13,21.3,18.95,19.71,121415,0
+SRRK.US,D,20190514,000000,19.72,20.25,19.4077,19.6,58732,0
+SRRK.US,D,20190515,000000,19.99,20.98,18.97,20.93,102110,0
+SRRK.US,D,20190516,000000,21.02,22.7,21.02,22.03,76307,0
+SRRK.US,D,20190517,000000,21.99,22.79,20.93,21.4,107665,0
+SRRK.US,D,20190520,000000,21.68,21.8,19.54,20.54,145435,0
+SRRK.US,D,20190521,000000,20.75,21.73,20.55,21.21,119833,0
+SRRK.US,D,20190522,000000,20.82,21.1,20.29,20.56,59150,0
+SRRK.US,D,20190523,000000,20.36,20.36,18.485,19.17,44740,0
+SRRK.US,D,20190524,000000,19.3,20.14,19.1,19.43,58395,0
+SRRK.US,D,20190528,000000,19.56,20.51,19.44,19.95,161558,0
+SRRK.US,D,20190529,000000,19.58,19.89,17.72,18.99,90447,0
+SRRK.US,D,20190530,000000,18.9,19.24,18.67,18.77,54993,0
+SRRK.US,D,20190531,000000,18.37,18.94,17.99,18.34,65496,0
+SRRK.US,D,20190603,000000,18.58,18.9,17.79,18.23,88916,0
+SRRK.US,D,20190604,000000,18.26,18.79,17.22,17.49,65366,0
+SRRK.US,D,20190605,000000,17.66,17.7308,16.5,16.92,83595,0
+SRRK.US,D,20190606,000000,16.94,17.555,16.43,17.2,34747,0
+SRRK.US,D,20190607,000000,17.21,17.9,16.54,17.7,30780,0
+SRRK.US,D,20190610,000000,17.81,19.12,17.33,17.56,47959,0
+SRRK.US,D,20190611,000000,17.78,17.8,16.95,17.32,39705,0
+SRRK.US,D,20190612,000000,17.37,17.83,17.31,17.49,38510,0
+SRRK.US,D,20190613,000000,17.62,18.99,17.4,18.74,52149,0
+SRRK.US,D,20190614,000000,18.58,18.73,16.83,17.09,73216,0
+SRRK.US,D,20190617,000000,17.35,19.51,17.16,18.82,63848,0
+SRRK.US,D,20190618,000000,19.24,20.69,18.69,20.24,46604,0
+SRRK.US,D,20190619,000000,18.47,18.89,17.0008,17.13,74670,0
+SRRK.US,D,20190620,000000,15.5,15.5,14.3,14.61,1353768,0
+SRRK.US,D,20190621,000000,14.68,15.02,14.27,14.62,516305,0
+SRRK.US,D,20190624,000000,14.81,15.1,14.49,14.92,228447,0
+SRRK.US,D,20190625,000000,14.9,15.12,14.37,14.95,220523,0
+SRRK.US,D,20190626,000000,15.4,15.4131,14.48,15,248108,0
+SRRK.US,D,20190627,000000,15.09,15.205,14.85,15.01,270899,0
+SRRK.US,D,20190628,000000,15.03,17.09,14.682,15.86,787357,0
+SRRK.US,D,20190701,000000,15.93,16.5546,14.97,15.5,173183,0
+SRRK.US,D,20190702,000000,15.5,16.1288,14.18,14.81,194421,0
+SRRK.US,D,20190703,000000,14.85,15.49,14.71,15.27,179254,0
+SRRK.US,D,20190705,000000,15.21,15.8,14.99,15.46,90634,0
+SRRK.US,D,20190708,000000,15.34,15.75,15.108,15.44,58480,0
+SRRK.US,D,20190709,000000,15.28,16.4,15.12,15.72,169159,0
+SRRK.US,D,20190710,000000,15.79,16.09,15.23,15.64,133807,0
+SRRK.US,D,20190711,000000,15.73,15.8489,14.82,15.16,184658,0
+SRRK.US,D,20190712,000000,15.2,15.2,14.54,14.78,201558,0
+SRRK.US,D,20190715,000000,14.82,14.82,14.17,14.35,84918,0
+SRRK.US,D,20190716,000000,14.37,14.4,13.61,13.7,117957,0
+SRRK.US,D,20190717,000000,13.7,13.96,13.24,13.77,179499,0
+SRRK.US,D,20190718,000000,13.7,13.96,13.51,13.7,101375,0
+SRRK.US,D,20190719,000000,13.66,13.8173,13.01,13.15,71487,0
+SRRK.US,D,20190722,000000,13.23,13.23,12.52,12.73,100084,0
+SRRK.US,D,20190723,000000,12.7,12.86,12.055,12.74,162410,0
+SRRK.US,D,20190724,000000,12.67,13.11,12.55,12.9,42485,0
+SRRK.US,D,20190725,000000,12.97,13.04,12.2,12.22,39806,0
+SRRK.US,D,20190726,000000,12.28,12.48,12.25,12.42,47953,0
+SRRK.US,D,20190729,000000,12.38,13.06,12.24,12.38,68035,0
+SRRK.US,D,20190730,000000,12.29,12.775,12.23,12.4,67050,0
+SRRK.US,D,20190731,000000,12.43,12.6999,12.12,12.29,133030,0
+SRRK.US,D,20190801,000000,12.28,12.7,12.095,12.11,65520,0
+SRRK.US,D,20190802,000000,11.99,12.34,10.715,10.83,88772,0
+SRRK.US,D,20190805,000000,10.64,10.77,10.21,10.4,62176,0
+SRRK.US,D,20190806,000000,10.4,11.3,9.82,11.18,125852,0
+SRRK.US,D,20190807,000000,11.06,11.44,10.69,11.25,89413,0
+SRRK.US,D,20190808,000000,11.37,11.76,10.78,10.98,119093,0
+SRRK.US,D,20190809,000000,11,11.11,10.57,10.61,74745,0
+SRRK.US,D,20190812,000000,10.67,10.765,9.52,10.21,85649,0
+SRRK.US,D,20190813,000000,10.08,10.83,10.03,10.32,37438,0
+SRRK.US,D,20190814,000000,10.56,11.56,9.3,10.71,222094,0
+SRRK.US,D,20190815,000000,10.71,10.725,9.82,10.4,210533,0
+SRRK.US,D,20190816,000000,10.5,10.85,9.75,10.7,249724,0
+SRRK.US,D,20190819,000000,10.86,11.65,10.24,11.55,88598,0
+SRRK.US,D,20190820,000000,11.43,11.815,11,11.24,85308,0
+SRRK.US,D,20190821,000000,11.36,13.0799,11.36,12.59,215601,0
+SRRK.US,D,20190822,000000,12.76,13.1884,11.87,11.96,116178,0
+SRRK.US,D,20190823,000000,11.91,12.49,10.71,10.76,78772,0
+SRRK.US,D,20190826,000000,10.93,11.315,10.51,10.87,57866,0
+SRRK.US,D,20190827,000000,11,11.17,10.4219,10.73,65974,0
+SRRK.US,D,20190828,000000,10.51,11.16,10.27,10.32,105372,0
+SRRK.US,D,20190829,000000,10.71,11.3,10.3038,10.88,64379,0
+SRRK.US,D,20190830,000000,10.94,10.94,10.45,10.59,66207,0
+SRRK.US,D,20190903,000000,10.49,10.99,9.53,9.71,68451,0
+SRRK.US,D,20190904,000000,9.85,10.09,9.4,9.82,90774,0
+SRRK.US,D,20190905,000000,9.93,10.98,9.755,10.65,69676,0
+SRRK.US,D,20190906,000000,10.84,11.11,10.5,10.5,60990,0
+SRRK.US,D,20190909,000000,10.45,10.83,10.25,10.46,62229,0
+SRRK.US,D,20190910,000000,10.42,11.7,10.17,11.5,77689,0
+SRRK.US,D,20190911,000000,11.52,12.33,11.25,12.1,72976,0
+SRRK.US,D,20190912,000000,12.27,13.34,11.81,13.07,74467,0
+SRRK.US,D,20190913,000000,13.09,13.45,12.23,12.32,104376,0
+SRRK.US,D,20190916,000000,11.96,12.495,11.66,11.73,44571,0
+SRRK.US,D,20190917,000000,11.7,12.19,11.5,11.84,53200,0
+SRRK.US,D,20190918,000000,11.83,11.99,11.04,11.13,56116,0
+SRRK.US,D,20190919,000000,11.03,11.3,10.8,10.89,30667,0
+SRRK.US,D,20190920,000000,10.88,11.49,10.7925,11.11,277222,0
+SRRK.US,D,20190923,000000,10.86,11.62,10.86,11.24,34117,0
+SRRK.US,D,20190924,000000,11.3,11.53,10.24,10.36,57699,0
+SRRK.US,D,20190925,000000,10.49,10.88,10,10.47,58625,0
+SRRK.US,D,20190926,000000,10.48,10.72,9.65,9.67,86317,0
+SRRK.US,D,20190927,000000,9.73,9.95,9.02,9.57,82766,0
+SRRK.US,D,20190930,000000,9.55,9.7178,8.8,8.95,115405,0
+SRRK.US,D,20191001,000000,9.01,9.515,9.01,9.23,80275,0
+SRRK.US,D,20191002,000000,8.83,9.51,8.65,9.33,87750,0
+SRRK.US,D,20191003,000000,9.3,9.905,9.26,9.4,44661,0
+SRRK.US,D,20191004,000000,9.41,9.76,9.26,9.36,36139,0
+SRRK.US,D,20191007,000000,9.42,9.51,9.11,9.36,52162,0
+SRRK.US,D,20191008,000000,9.22,9.34,8.86,8.99,48565,0
+SRRK.US,D,20191009,000000,9.13,9.35,9.04,9.14,29008,0
+SRRK.US,D,20191010,000000,9.19,9.62,9.13,9.23,35104,0
+SRRK.US,D,20191011,000000,9.38,10.29,9.34,9.4,74056,0
+SRRK.US,D,20191014,000000,9.3,9.565,8.96,9.07,43633,0
+SRRK.US,D,20191015,000000,9.01,9.6,9.01,9.35,39808,0
+SRRK.US,D,20191016,000000,9.34,9.65,9.28,9.35,29350,0
+SRRK.US,D,20191017,000000,9.49,9.52,9.345,9.45,34621,0
+SRRK.US,D,20191018,000000,9.37,9.573,9,9.08,45500,0
+SRRK.US,D,20191021,000000,9.26,9.5,9.01,9.19,55241,0
+SRRK.US,D,20191022,000000,9.3,9.59,9.25,9.4,58823,0
+SRRK.US,D,20191023,000000,9.46,9.88,9.15,9.21,56641,0
+SRRK.US,D,20191024,000000,9.26,9.26,8.9,9.07,88200,0
+SRRK.US,D,20191025,000000,9,9.23,8.84,8.94,67864,0
+SRRK.US,D,20191028,000000,8.98,9.1051,8.49,8.62,66827,0
+SRRK.US,D,20191029,000000,8.61,8.65,8.09,8.4,92482,0
+SRRK.US,D,20191030,000000,8.45,8.98,8.26,8.83,51624,0
+SRRK.US,D,20191031,000000,8.74,9.29,8.623,9.25,57008,0
+SRRK.US,D,20191101,000000,9.25,10.35,9.25,9.75,72074,0
+SRRK.US,D,20191104,000000,9.96,10,9.5,9.6,56237,0
+SRRK.US,D,20191105,000000,9.65,9.8,9.44,9.53,35934,0
+SRRK.US,D,20191106,000000,9.53,9.97,9.2,9.43,50561,0
+SRRK.US,D,20191107,000000,9.63,9.73,9.095,9.24,39351,0
+SRRK.US,D,20191108,000000,9.24,9.34,8.97,9.01,76569,0
+SRRK.US,D,20191111,000000,9.06,9.06,8.73,8.95,29435,0
+SRRK.US,D,20191112,000000,8.6,8.86,8.05,8.73,104813,0
+SRRK.US,D,20191113,000000,8.31,8.53,7.5,8.27,149654,0
+SRRK.US,D,20191114,000000,8.09,8.37,7.83,8.2,201211,0
+SRRK.US,D,20191115,000000,8.3,8.35,7.5,7.65,49640,0
+SRRK.US,D,20191118,000000,7.63,7.63,6.95,7.2,81704,0
+SRRK.US,D,20191119,000000,7.27,8.4981,7.27,8.25,120952,0
+SRRK.US,D,20191120,000000,8.45,9,8.25,8.78,111641,0
+SRRK.US,D,20191121,000000,8.72,9.63,8.56,9.44,136089,0
+SRRK.US,D,20191122,000000,9.55,10.88,9.55,10.58,155017,0
+SRRK.US,D,20191125,000000,10.85,10.88,9.34,9.38,106966,0
+SRRK.US,D,20191126,000000,9.09,9.96,9.09,9.75,135329,0
+SRRK.US,D,20191127,000000,9.76,10.0844,9,9.01,67025,0
+SRRK.US,D,20191129,000000,8.98,9.22,8.31,8.51,39603,0
+SRRK.US,D,20191202,000000,8.49,8.69,7.89,8.54,88437,0
+SRRK.US,D,20191203,000000,8.51,8.51,7.96,8.3,58196,0
+SRRK.US,D,20191204,000000,8.4,8.7444,8.1624,8.35,40998,0
+SRRK.US,D,20191205,000000,8.39,8.53,7.94,7.99,66197,0
+SRRK.US,D,20191206,000000,8.09,8.8,7.91,8.48,261415,0
+SRRK.US,D,20191209,000000,8.47,9.08,8.425,8.77,63342,0
+SRRK.US,D,20191210,000000,8.7,9.55,8.595,9.32,61372,0
+SRRK.US,D,20191211,000000,9.48,10.25,9.3,10.02,76457,0
+SRRK.US,D,20191212,000000,9.97,10.8325,9.95,10.47,106189,0
+SRRK.US,D,20191213,000000,10.45,10.45,10,10.28,108673,0
+SRRK.US,D,20191216,000000,10.44,10.45,9.94,10.25,471559,0
+SRRK.US,D,20191217,000000,10.36,11.94,10.36,11.48,429592,0
+SRRK.US,D,20191218,000000,11.48,11.89,10.85,11.57,262871,0
+SRRK.US,D,20191219,000000,11.56,11.74,10.79,11.2,93257,0
+SRRK.US,D,20191220,000000,11.11,11.8,10.91,11.41,669655,0
+SRRK.US,D,20191223,000000,11.37,13,11.28,12.33,210207,0
+SRRK.US,D,20191224,000000,12.42,13.26,12.07,13.01,41511,0
+SRRK.US,D,20191226,000000,13.03,13.39,12.76,13.2,43813,0
+SRRK.US,D,20191227,000000,13.24,13.24,12.22,13.01,116617,0
+SRRK.US,D,20191230,000000,13.03,13.44,12.75,13.09,68660,0
+SRRK.US,D,20191231,000000,13.07,13.72,12.8555,13.18,79689,0
+SRRK.US,D,20200102,000000,13.32,13.32,11.85,12.2,82480,0
+SRRK.US,D,20200103,000000,12.02,12.56,11.92,12.29,81111,0
+SRRK.US,D,20200106,000000,12.1,12.62,12.1,12.25,91537,0
+SRRK.US,D,20200107,000000,12.16,13.06,12.1,12.53,111750,0
+SRRK.US,D,20200108,000000,12.62,13.128,12.252,12.58,113396,0
+SRRK.US,D,20200109,000000,12.66,13.2628,12.64,12.88,71637,0
+SRRK.US,D,20200110,000000,12.94,13.2,12.47,12.5,149133,0
+SRRK.US,D,20200113,000000,12.61,12.775,11.65,11.74,104046,0
+SRRK.US,D,20200114,000000,11.64,12.14,11.37,11.46,54367,0
+SRRK.US,D,20200115,000000,11.44,12.22,10.91,11.13,107755,0
+SRRK.US,D,20200116,000000,11.23,11.59,10.55,10.73,130060,0
+SRRK.US,D,20200117,000000,10.9,10.99,10,10.89,179588,0
+SRRK.US,D,20200121,000000,10.76,10.9,9.9,10.74,86708,0
+SRRK.US,D,20200122,000000,10.44,10.93,10.13,10.18,38725,0
+SRRK.US,D,20200123,000000,10.07,10.71,9.33,10.09,59075,0
+SRRK.US,D,20200124,000000,10.1,10.19,9.57,9.63,37837,0
+SRRK.US,D,20200127,000000,9.34,9.89,9.23,9.65,79536,0
+SRRK.US,D,20200128,000000,9.86,11.16,9.86,11.12,107772,0
+SRRK.US,D,20200129,000000,11.08,11.91,10.03,11.9,130329,0
+SRRK.US,D,20200130,000000,11.71,13.35,11.71,12.9,238035,0
+SRRK.US,D,20200131,000000,12.75,12.87,11.72,12.29,109296,0
+SRRK.US,D,20200203,000000,12.36,12.47,11.44,12.37,89677,0
+SRRK.US,D,20200204,000000,12.85,13.55,12.64,13.07,87758,0
+SRRK.US,D,20200205,000000,13.18,13.55,12.56,13.49,61011,0
+SRRK.US,D,20200206,000000,13.6,13.9,13.4,13.52,42500,0
+SRRK.US,D,20200207,000000,13.49,13.76,12.99,13.46,22697,0
+SRRK.US,D,20200210,000000,13.34,14.9,13.1892,14.77,45699,0
+SRRK.US,D,20200211,000000,14.79,15.49,13.28,13.7,57771,0
+SRRK.US,D,20200212,000000,13.83,14.01,13.46,13.69,45877,0
+SRRK.US,D,20200213,000000,13.67,13.88,12.62,13.27,77248,0
+SRRK.US,D,20200214,000000,13.36,14.19,12.83,13.22,50654,0
+SRRK.US,D,20200218,000000,13.15,14.12,12.85,13.64,43553,0
+SRRK.US,D,20200219,000000,13.71,14.96,13.71,14.28,53560,0
+SRRK.US,D,20200220,000000,14.25,14.59,13.785,14.49,47231,0
+SRRK.US,D,20200221,000000,14.52,14.69,14.05,14.31,61797,0
+SRRK.US,D,20200224,000000,12.7195,17.03,12.7195,16.33,115645,0
+SRRK.US,D,20200225,000000,16.43,20.49,16.39,17.14,174496,0
+SRRK.US,D,20200226,000000,17.19,18.11,14.68,15.25,102827,0
+SRRK.US,D,20200227,000000,15.05,15.46,13.92,13.99,112137,0
+SRRK.US,D,20200228,000000,12.9621,15.19,12.9621,14.11,91367,0
+SRRK.US,D,20200302,000000,14.17,15,13.43,14.79,85442,0
+SRRK.US,D,20200303,000000,14.75,15.01,14.158,14.64,62131,0
+SRRK.US,D,20200304,000000,14.96,16.41,14.96,15.94,45211,0
+SRRK.US,D,20200305,000000,15.6,16.3,15.08,15.45,44283,0
+SRRK.US,D,20200306,000000,14.9725,15.93,14.7,15.41,69642,0
+SRRK.US,D,20200309,000000,14.79,15.01,13.8522,14.22,48025,0
+SRRK.US,D,20200310,000000,14.77,15.978,13.66,15.71,167702,0
+SRRK.US,D,20200311,000000,15.13,15.25,13.6301,14.86,144354,0
+SRRK.US,D,20200312,000000,14.8,15.68,13.9295,14.97,147839,0
+SRRK.US,D,20200313,000000,16.09,16.95,11.61,15.5,175322,0
+SRRK.US,D,20200316,000000,14.09,14.75,12.83,14.32,122726,0
+SRRK.US,D,20200317,000000,14.8,17.47,14.08,16.25,162089,0
+SRRK.US,D,20200318,000000,15.5,16.9,14.47,15.49,130213,0
+SRRK.US,D,20200319,000000,15.75,16,14.41,15.16,100294,0
+SRRK.US,D,20200320,000000,15.37,15.7529,12.9,15,187631,0
+SRRK.US,D,20200323,000000,15.39,15.98,13.7,14.75,56290,0
+SRRK.US,D,20200324,000000,15.4,15.8,13.11,13.71,93909,0
+SRRK.US,D,20200325,000000,14.15,14.8222,12.51,13.08,76332,0
+SRRK.US,D,20200326,000000,13.15,15.55,13.15,15.06,69477,0
+SRRK.US,D,20200327,000000,14.61,14.8,13.21,13.42,53519,0
+SRRK.US,D,20200330,000000,13.59,14.33,13.02,13.9,50128,0
+SRRK.US,D,20200331,000000,13.96,14.1,11.09,12.11,210550,0
+SRRK.US,D,20200401,000000,11.5,12.74,9.53,10.37,176325,0
+SRRK.US,D,20200402,000000,10.26,12.83,10.09,12.79,62781,0
+SRRK.US,D,20200403,000000,12.81,14.8219,12.315,14.42,95265,0
+SRRK.US,D,20200406,000000,15,15.39,14.03,14.48,79712,0
+SRRK.US,D,20200407,000000,14.94,15.31,14.13,14.93,66060,0
+SRRK.US,D,20200408,000000,15.49,15.52,14.47,15.15,75748,0
+SRRK.US,D,20200409,000000,15.15,15.6,13.55,14.69,75117,0
+SRRK.US,D,20200413,000000,14.54,15.91,14.33,15.3,73170,0
+SRRK.US,D,20200414,000000,15.71,15.785,14.4658,15.41,74722,0
+SRRK.US,D,20200415,000000,14.91,15.85,14.4834,15.2,80287,0
+SRRK.US,D,20200416,000000,15.38,15.6754,14.73,15.14,75281,0
+SRRK.US,D,20200417,000000,15.73,15.73,15.01,15.55,100498,0
+SRRK.US,D,20200420,000000,15.17,18.629,15.17,17.32,108648,0
+SRRK.US,D,20200421,000000,16.84,21.9199,16.2618,18.91,134331,0
+SRRK.US,D,20200422,000000,19.66,20.82,18.22,18.95,246540,0
+SRRK.US,D,20200423,000000,18.82,19.44,17.4,17.76,65005,0
+SRRK.US,D,20200424,000000,17.62,18.46,16.51,17.63,114902,0
+SRRK.US,D,20200427,000000,18.03,18.03,17.17,17.64,170649,0
+SRRK.US,D,20200428,000000,18.14,18.14,16.2,16.48,177181,0
+SRRK.US,D,20200429,000000,17.1,18.25,16.2,17.87,216204,0
+SRRK.US,D,20200430,000000,17.69,17.69,16.22,16.43,56757,0
+SRRK.US,D,20200501,000000,16.28,16.846,13.84,15.04,109819,0
+SRRK.US,D,20200504,000000,14.92,16.4631,14.33,15.44,50797,0
+SRRK.US,D,20200505,000000,15.26,16.59,15,15.93,47482,0
+SRRK.US,D,20200506,000000,15.93,16.86,15.93,16.63,151824,0
+SRRK.US,D,20200507,000000,16.86,16.88,15.11,15.58,63421,0
+SRRK.US,D,20200508,000000,15.45,16.78,15.3408,15.83,75703,0
+SRRK.US,D,20200511,000000,15.62,17,15.6,16.88,106475,0
+SRRK.US,D,20200512,000000,16.87,18.84,15.6,17.77,117107,0
+SRRK.US,D,20200513,000000,17.62,19.63,16.98,18.41,115273,0
+SRRK.US,D,20200514,000000,18.05,18.05,15.77,16.09,97212,0
+SRRK.US,D,20200515,000000,16.18,17.92,15.91,16.96,82098,0
+SRRK.US,D,20200518,000000,17.49,17.78,16.61,17.28,129418,0
+SRRK.US,D,20200519,000000,17.3,19.48,17.3,18.07,56873,0
+SRRK.US,D,20200520,000000,18.34,20,18.18,19.68,62408,0
+SRRK.US,D,20200521,000000,19.51,19.51,18.71,19.01,42118,0
+SRRK.US,D,20200522,000000,19.01,19.06,18.19,18.57,97368,0
+SRRK.US,D,20200526,000000,19.1,20.9999,18.85,20.15,204681,0
+SRRK.US,D,20200527,000000,20.32,20.625,18.76,19.29,81278,0
+SRRK.US,D,20200528,000000,19.3,19.9,17.93,18.16,95913,0
+SRRK.US,D,20200529,000000,18.02,18.96,17.06,18.4,173753,0
+SRRK.US,D,20200601,000000,18.44,18.44,17.3,17.36,153329,0
+SRRK.US,D,20200602,000000,17.34,17.52,16.65,17.2,204037,0
+SRRK.US,D,20200603,000000,17.36,17.52,16.01,16.27,170747,0
+SRRK.US,D,20200604,000000,16.18,16.75,15.75,15.8,95612,0
+SRRK.US,D,20200605,000000,16.2,17.33,15.93,16.99,108216,0
+SRRK.US,D,20200608,000000,17.27,17.64,16.84,17.14,105551,0
+SRRK.US,D,20200609,000000,17.04,17.63,16.85,17.05,111939,0
+SRRK.US,D,20200610,000000,17.01,17.385,16.5,16.89,111225,0
+SRRK.US,D,20200611,000000,16.4,16.61,15.76,15.83,69184,0
+SRRK.US,D,20200612,000000,16.27,17.5,15.85,17.27,96950,0
+SRRK.US,D,20200615,000000,17.03,17.73,16.45,17.58,134628,0
+SRRK.US,D,20200616,000000,17.97,17.99,17.14,17.65,70945,0
+SRRK.US,D,20200617,000000,17.64,17.8299,17.37,17.52,53958,0
+SRRK.US,D,20200618,000000,17.35,17.7499,17.16,17.45,56888,0
+SRRK.US,D,20200619,000000,17.5,18.93,17.5,18.86,433022,0
+SRRK.US,D,20200622,000000,18.79,19.31,18.36,19.08,144311,0
+SRRK.US,D,20200623,000000,19.13,20.16,19.11,19.5,107607,0
+SRRK.US,D,20200624,000000,19.47,20.255,19.39,19.84,121481,0
+SRRK.US,D,20200625,000000,19.87,20.89,19.725,20.64,166824,0
+SRRK.US,D,20200626,000000,20.57,20.73,19.1,19.68,889799,0
+SRRK.US,D,20200629,000000,19.88,19.89,17.69,18.14,100718,0
+SRRK.US,D,20200630,000000,18.06,18.455,18,18.21,106382,0
+SRRK.US,D,20200701,000000,18.18,18.32,16.87,17.45,245245,0
+SRRK.US,D,20200702,000000,17.7,17.8,17.16,17.6,69857,0
+SRRK.US,D,20200706,000000,17.9,17.9,17.03,17.05,39530,0
+SRRK.US,D,20200707,000000,16.95,17.68,16.91,17.04,43455,0
+SRRK.US,D,20200708,000000,17.03,17.13,16.105,16.8,74243,0
+SRRK.US,D,20200709,000000,16.75,17.42,16.2,16.41,65623,0
+SRRK.US,D,20200710,000000,16.42,16.42,15.43,15.82,137806,0
+SRRK.US,D,20200713,000000,16.03,16.3,15.29,15.39,102885,0
+SRRK.US,D,20200714,000000,15.12,15.61,14.38,14.64,120513,0
+SRRK.US,D,20200715,000000,14.97,15.01,14.02,14.08,111718,0
+SRRK.US,D,20200716,000000,14.46,14.46,13.64,13.83,117676,0
+SRRK.US,D,20200717,000000,13.69,14.12,13.55,13.85,98569,0
+SRRK.US,D,20200720,000000,13.92,14.245,13.24,13.47,122124,0
+SRRK.US,D,20200721,000000,13.65,13.84,12.58,12.77,116377,0
+SRRK.US,D,20200722,000000,12.68,12.96,12.2,12.37,189936,0
+SRRK.US,D,20200723,000000,12.54,12.54,11.49,11.61,152880,0
+SRRK.US,D,20200724,000000,11.58,11.58,10.88,11.1,152545,0
+SRRK.US,D,20200727,000000,11.11,11.979,11.04,11.38,110508,0
+SRRK.US,D,20200728,000000,11.61,11.66,11.0001,11.47,186727,0
+SRRK.US,D,20200729,000000,11.5,11.7,10.28,10.54,98971,0
+SRRK.US,D,20200730,000000,10.38,11.62,10.3601,11.37,113412,0
+SRRK.US,D,20200731,000000,11.37,11.56,10.7,11.29,174643,0
+SRRK.US,D,20200803,000000,11.33,12.8,11.33,12.74,160494,0
+SRRK.US,D,20200804,000000,12.78,12.87,12.2,12.67,129491,0
+SRRK.US,D,20200805,000000,12.83,13.28,12.54,13.22,160849,0
+SRRK.US,D,20200806,000000,13.25,13.79,12.75,13.76,221704,0
+SRRK.US,D,20200807,000000,13.62,14.4583,12.94,14.07,178440,0
+SRRK.US,D,20200810,000000,14.18,14.47,13.79,14.3,128961,0
+SRRK.US,D,20200811,000000,14.3,14.3,12.61,12.79,137448,0
+SRRK.US,D,20200812,000000,12.86,13.28,12.4045,13.2,101029,0
+SRRK.US,D,20200813,000000,13.27,14.0732,12.79,13.73,91055,0
+SRRK.US,D,20200814,000000,13.66,13.66,12.6504,13.32,36522,0
+SRRK.US,D,20200817,000000,13.02,13.61,12.97,13.46,162926,0
+SRRK.US,D,20200818,000000,13.46,14.19,13.33,14.18,77377,0
+SRRK.US,D,20200819,000000,14.09,14.33,12.68,14.24,171828,0
+SRRK.US,D,20200820,000000,14.02,14.5,13.92,14.14,93181,0
+SRRK.US,D,20200821,000000,14.04,14.39,13.45,13.63,51797,0
+SRRK.US,D,20200824,000000,13.75,14.6089,13.73,14.54,80754,0
+SRRK.US,D,20200825,000000,14.43,14.93,14.01,14.75,110968,0
+SRRK.US,D,20200826,000000,14.85,15.52,14.42,15.42,161208,0
+SRRK.US,D,20200827,000000,15.11,15.1912,14.2,14.9,145632,0
+SRRK.US,D,20200828,000000,15,15.265,14.87,15.11,151353,0
+SRRK.US,D,20200831,000000,15.06,15.55,14.99,15.1,164884,0
+SRRK.US,D,20200901,000000,15.01,15.34,15.01,15.3,205242,0
+SRRK.US,D,20200902,000000,15.24,15.79,15.24,15.65,113477,0
+SRRK.US,D,20200903,000000,15.58,15.91,15.09,15.32,141360,0
+SRRK.US,D,20200904,000000,15.49,15.55,14.165,14.45,102214,0
+SRRK.US,D,20200908,000000,14.21,14.27,13.2337,14.18,112231,0
+SRRK.US,D,20200909,000000,14.3,15.08,14.3,14.9,228826,0
+SRRK.US,D,20200910,000000,14.89,15.42,14.65,15.27,128471,0
+SRRK.US,D,20200911,000000,15.37,15.66,15.36,15.54,129719,0
+SRRK.US,D,20200914,000000,15.7,16.95,15.7,16.46,217145,0
+SRRK.US,D,20200915,000000,16.6,17.13,16.49,17,128880,0
+SRRK.US,D,20200916,000000,17,17.699,16.79,17.47,142475,0
+SRRK.US,D,20200917,000000,17.22,17.99,17.22,17.86,109012,0
+SRRK.US,D,20200918,000000,17.99,18.17,16.19,18.17,208901,0
+SRRK.US,D,20200921,000000,18.1,18.1,17.825,18.02,189270,0
+SRRK.US,D,20200922,000000,18.02,18.24,17.72,18.08,102881,0
+SRRK.US,D,20200923,000000,18.01,18.33,17.73,17.82,160152,0
+SRRK.US,D,20200924,000000,17.7,17.77,17.14,17.29,196091,0
+SRRK.US,D,20200925,000000,17.24,18.15,17.24,18.03,206258,0
+SRRK.US,D,20200928,000000,18.19,18.35,17.88,18.16,100437,0
+SRRK.US,D,20200929,000000,18.16,18.615,18.16,18.47,147548,0
+SRRK.US,D,20200930,000000,18.4,18.59,17.56,17.69,151707,0
+SRRK.US,D,20201001,000000,17.78,18.1,17.62,17.8,154155,0
+SRRK.US,D,20201002,000000,17.59,17.8,15.28,15.39,80334,0
+SRRK.US,D,20201005,000000,15.3,15.93,14.59,15.55,147547,0
+SRRK.US,D,20201006,000000,15.61,15.61,14.33,14.52,214626,0
+SRRK.US,D,20201007,000000,14.87,15.2588,14.11,14.54,101628,0
+SRRK.US,D,20201008,000000,14.58,14.9394,14.35,14.7,85557,0
+SRRK.US,D,20201009,000000,14.8,15.12,14.5265,14.85,83115,0
+SRRK.US,D,20201012,000000,15.01,15.18,14.55,15.05,73279,0
+SRRK.US,D,20201013,000000,15.01,15.33,14.91,15.22,65051,0
+SRRK.US,D,20201014,000000,15.29,15.29,13.84,13.9,77252,0
+SRRK.US,D,20201015,000000,13.8,14.065,13.3,13.98,103968,0
+SRRK.US,D,20201016,000000,14.1,14.49,13.64,14.2,50735,0
+SRRK.US,D,20201019,000000,13.9,14.9,13.9,14.54,64568,0
+SRRK.US,D,20201020,000000,14.56,14.56,13.63,13.75,68342,0
+SRRK.US,D,20201021,000000,13.78,13.88,13.63,13.76,116486,0
+SRRK.US,D,20201022,000000,13.85,14.12,13.33,13.84,58631,0
+SRRK.US,D,20201023,000000,14.231,14.33,13.895,14.14,61131,0
+SRRK.US,D,20201026,000000,13.95,14.22,13.31,13.72,71328,0
+SRRK.US,D,20201027,000000,17.25,31.69,17.25,30.02,53359145,0
+SRRK.US,D,20201028,000000,32.5,43.64,30.495,43.43,36132531,0
+SRRK.US,D,20201029,000000,45.01,46.5,39.82,40.46,14784818,0
+SRRK.US,D,20201030,000000,43.28,44.43,38.1,38.9,3794276,0
+SRRK.US,D,20201102,000000,38.21,45.5,38.21,44.26,5175072,0
+SRRK.US,D,20201103,000000,44.61,47.4362,39.8031,40.67,3135224,0
+SRRK.US,D,20201104,000000,41.4,48.11,41.4,44.9,2635075,0
+SRRK.US,D,20201105,000000,45.08,46.33,43.11,44.39,986533,0
+SRRK.US,D,20201106,000000,43.91,45.78,41.27,42.1,1531735,0
+SRRK.US,D,20201109,000000,42.02,43.4877,41.31,41.91,570429,0
+SRRK.US,D,20201110,000000,42.06,43.29,41.03,41.67,574455,0
+SRRK.US,D,20201111,000000,41.93,44.2,41.26,42.36,634856,0
+SRRK.US,D,20201112,000000,42.1,47.3,41.73,46,1464307,0
+SRRK.US,D,20201113,000000,46.43,47.74,42.35,43.26,529686,0
+SRRK.US,D,20201116,000000,43.21,43.56,37.3,38.18,773164,0
+SRRK.US,D,20201117,000000,38.28,40.63,38.02,39.48,405947,0
+SRRK.US,D,20201118,000000,39.59,40,38.31,39.74,273323,0
+SRRK.US,D,20201119,000000,39.99,40.89,38.71,40,426359,0
+SRRK.US,D,20201120,000000,39.63,42.7,39.63,42.06,238553,0
+SRRK.US,D,20201123,000000,41.85,42.99,40.51,41.4,275472,0
+SRRK.US,D,20201124,000000,41.68,43.73,40.93,42.7,343860,0
+SRRK.US,D,20201125,000000,42.7,44.98,42.1801,44.7,581919,0
+SRRK.US,D,20201127,000000,44.85,47.22,44.12,46.91,250531,0
+SRRK.US,D,20201130,000000,47.48,51.25,45.25,49.82,611685,0
+SRRK.US,D,20201201,000000,50.13,50.47,47.86,48.67,383984,0
+SRRK.US,D,20201202,000000,48.6,50.32,47.66,49.95,685128,0
+SRRK.US,D,20201203,000000,49.03,49.85,43.13,43.34,432740,0
+SRRK.US,D,20201204,000000,43.25,43.69,40.65,41.05,313540,0
+SRRK.US,D,20201207,000000,41.43,44.39,41.43,41.98,279474,0
+SRRK.US,D,20201208,000000,42.1,47.26,42.1,46.13,283960,0
+SRRK.US,D,20201209,000000,45.74,46,43.83,45.33,340282,0
+SRRK.US,D,20201210,000000,45.19,48.33,44.62,47.8,165567,0
+SRRK.US,D,20201211,000000,47.93,48.98,47.46,48.08,216432,0
+SRRK.US,D,20201214,000000,48.68,52,47.64,47.94,307460,0
+SRRK.US,D,20201215,000000,48.28,48.385,43.93,46.78,268813,0
+SRRK.US,D,20201216,000000,46.65,48.63,45.65,47.51,581082,0
+SRRK.US,D,20201217,000000,48.38,50.29,47.795,49.99,292785,0
+SRRK.US,D,20201218,000000,50.48,51.47,47.35,47.61,1093864,0
+SRRK.US,D,20201221,000000,47.08,50.18,46.19,49.76,189113,0
+SRRK.US,D,20201222,000000,50.1,53.7174,50,51.01,270427,0
+SRRK.US,D,20201223,000000,50.38,51.94,49.0138,51.57,213090,0
+SRRK.US,D,20201224,000000,51.56,55.1607,51.3543,51.5,148975,0
+SRRK.US,D,20201228,000000,51.5,52.01,46.63,47.9,396747,0
+SRRK.US,D,20201229,000000,48.06,49.5,46.28,47.58,138231,0
+SRRK.US,D,20201230,000000,47.98,51.54,47.53,51.11,133497,0
+SRRK.US,D,20201231,000000,51.47,51.47,47.85,48.53,131257,0
+SRRK.US,D,20210104,000000,48.6,49.7533,46.23,46.92,174386,0
+SRRK.US,D,20210105,000000,47.33,47.72,45.275,46.45,147834,0
+SRRK.US,D,20210106,000000,46.77,49.06,46.195,47.86,335795,0
+SRRK.US,D,20210107,000000,47.89,50.2671,46.34,47.2,235936,0
+SRRK.US,D,20210108,000000,47.17,48.43,44.365,45.96,174100,0
+SRRK.US,D,20210111,000000,48.49,49.2,45.5401,48.49,154938,0
+SRRK.US,D,20210112,000000,48.12,54.965,48.0935,52.97,223383,0
+SRRK.US,D,20210113,000000,53.46,54.07,51.45,53.49,223226,0
+SRRK.US,D,20210114,000000,53.53,61.1,53.53,58.05,233115,0
+SRRK.US,D,20210115,000000,57.92,59.3,56,57.43,354474,0
+SRRK.US,D,20210119,000000,58.76,59.36,56.16,56.92,285368,0
+SRRK.US,D,20210120,000000,56.17,56.89,50.01,51.53,272977,0
+SRRK.US,D,20210121,000000,53.24,53.31,49.39,53.09,203686,0
+SRRK.US,D,20210122,000000,53.28,57.5,53.1,57.46,160440,0
+SRRK.US,D,20210125,000000,58.4,61.1,57.31,60.66,295066,0
+SRRK.US,D,20210126,000000,59.65,62.43,57.2,58.81,458086,0
+SRRK.US,D,20210127,000000,56.92,58.74,54.84,56.84,270798,0
+SRRK.US,D,20210128,000000,55.66,58.15,55.17,57.69,267696,0
+SRRK.US,D,20210129,000000,58.18,62.72,57.5,59.66,173395,0
+SRRK.US,D,20210201,000000,59.57,60.67,57.3549,58.93,277835,0
+SRRK.US,D,20210202,000000,59.85,61.8539,58.46,59.02,246688,0
+SRRK.US,D,20210203,000000,58.44,61.79,58.015,60.64,193592,0
+SRRK.US,D,20210204,000000,60.35,62.71,59.62,62.42,133679,0
+SRRK.US,D,20210205,000000,62.65,64.85,60,64.66,153109,0
+SRRK.US,D,20210208,000000,65.1,66.7182,60.54,60.83,230233,0
+SRRK.US,D,20210209,000000,60.85,62.5,58.51,59.16,207811,0
+SRRK.US,D,20210210,000000,58.67,58.67,54.15,54.92,202776,0
+SRRK.US,D,20210211,000000,55.73,56.38,53.46,53.81,115806,0
+SRRK.US,D,20210212,000000,53.35,55.68,51.44,54.44,94497,0
+SRRK.US,D,20210216,000000,54.83,55.545,52.05,52.56,105086,0
+SRRK.US,D,20210217,000000,52.55,53.14,49.21,51.82,194799,0
+SRRK.US,D,20210218,000000,51.82,52,48.88,49.97,197422,0
+SRRK.US,D,20210219,000000,50.19,53.18,50,51.79,166493,0
+SRRK.US,D,20210222,000000,51.58,51.85,48.61,49.1,120733,0
+SRRK.US,D,20210223,000000,48.36,50.255,46.15,49.37,201620,0
+SRRK.US,D,20210224,000000,49.23,51.4,48.42,51.3,123972,0
+SRRK.US,D,20210225,000000,51.77,53,49.45,50.71,178306,0
+SRRK.US,D,20210226,000000,52.04,54.53,49.55,54.1,250144,0
+SRRK.US,D,20210301,000000,55.23,57.57,54.445,56.8,141475,0
+SRRK.US,D,20210302,000000,55.82,57.5,52.69,53.35,312854,0
+SRRK.US,D,20210303,000000,53.06,54,50,51.48,220422,0
+SRRK.US,D,20210304,000000,50.36,52.62,48.05,50.6,184017,0
+SRRK.US,D,20210305,000000,50.95,54.005,48.05,53.53,184436,0
+SRRK.US,D,20210308,000000,53.5,55.04,51.17,53.17,181585,0
+SRRK.US,D,20210309,000000,54.68,60,54.4252,57.36,292627,0
+SRRK.US,D,20210310,000000,57.28,63.93,56.93,62.11,404958,0
+SRRK.US,D,20210311,000000,62.25,63.56,61.22,62.37,530746,0
+SRRK.US,D,20210312,000000,63.08,64.99,59.6685,64.56,228342,0
+SRRK.US,D,20210315,000000,63.26,68.64,62.06,68.02,268586,0
+SRRK.US,D,20210316,000000,67.55,70,64.965,66.41,178523,0
+SRRK.US,D,20210317,000000,64.13,66.94,63.71,65.09,231220,0
+SRRK.US,D,20210318,000000,65.36,66.02,60.56,60.72,214271,0
+SRRK.US,D,20210319,000000,60.52,63.41,58.75,62.55,1111340,0
+SRRK.US,D,20210322,000000,62.63,65.14,59.67,60.86,235863,0
+SRRK.US,D,20210323,000000,59.66,60.08,55.2,56.01,292115,0
+SRRK.US,D,20210324,000000,56.85,57.62,51.29,51.3,248219,0
+SRRK.US,D,20210325,000000,50.26,54.1,49.17,53.86,392739,0
+SRRK.US,D,20210326,000000,54.44,54.97,49.84,50.74,188871,0
+SRRK.US,D,20210329,000000,50.74,51.32,47.66,48.15,213033,0
+SRRK.US,D,20210330,000000,48.16,49.98,46.98,48.07,239939,0
+SRRK.US,D,20210331,000000,48.69,52.38,48.69,50.66,599519,0
+SRRK.US,D,20210401,000000,50.96,51.63,46.05,46.62,280098,0
+SRRK.US,D,20210405,000000,47.46,49.83,44.44,45.13,388853,0
+SRRK.US,D,20210406,000000,44.49,45,35.63,35.97,2040785,0
+SRRK.US,D,20210407,000000,36.51,36.54,33.27,33.31,659981,0
+SRRK.US,D,20210408,000000,34.65,34.65,31.17,31.8,734149,0
+SRRK.US,D,20210409,000000,31.72,31.94,29.67,29.94,350048,0
+SRRK.US,D,20210412,000000,29.42,29.68,27.5,27.84,432172,0
+SRRK.US,D,20210413,000000,27.33,29.34,26.6178,28.32,493971,0
+SRRK.US,D,20210414,000000,28.64,30.26,28.4,30.04,471925,0
+SRRK.US,D,20210415,000000,30.1,31.07,29.735,30.9,481755,0
+SRRK.US,D,20210416,000000,31.53,31.54,29.92,30.77,282469,0
+SRRK.US,D,20210419,000000,30.43,31.59,30.004,31.1,417674,0
+SRRK.US,D,20210420,000000,30.71,32.45,30.2211,32.08,408517,0
+SRRK.US,D,20210421,000000,32.04,34.06,31.03,33.87,364925,0
+SRRK.US,D,20210422,000000,33.88,36.4,33.11,35.14,281425,0
+SRRK.US,D,20210423,000000,35.29,36.17,34.36,34.46,252084,0
+SRRK.US,D,20210426,000000,35,36.07,34,36.04,160655,0
+SRRK.US,D,20210427,000000,36.2,36.53,34.47,35.43,151148,0
+SRRK.US,D,20210428,000000,35.05,36.35,34.67,35.93,112019,0
+SRRK.US,D,20210429,000000,35.94,36.39,34.62,35.01,219356,0
+SRRK.US,D,20210430,000000,34.79,35.325,31.73,32.35,269046,0
+SRRK.US,D,20210503,000000,32.34,33.39,31.96,32.5,218775,0
+SRRK.US,D,20210504,000000,32.12,33.37,29.46,29.76,256271,0
+SRRK.US,D,20210505,000000,30.24,30.25,29.11,29.27,183170,0
+SRRK.US,D,20210506,000000,28.75,30.1,27.86,29.59,185336,0
+SRRK.US,D,20210507,000000,29.81,31.17,29.33,30.68,178024,0
+SRRK.US,D,20210510,000000,30.81,30.81,28.25,28.29,198174,0
+SRRK.US,D,20210511,000000,27.59,30.03,27.53,29.82,161576,0
+SRRK.US,D,20210512,000000,28.95,30,28.35,28.6,155862,0
+SRRK.US,D,20210513,000000,28.61,29.02,26.53,28.45,292074,0
+SRRK.US,D,20210514,000000,29.08,29.08,27.51,27.92,337149,0
+SRRK.US,D,20210517,000000,28.28,29.18,27.6,28.41,179116,0
+SRRK.US,D,20210518,000000,28.12,29.27,28.02,28.64,224502,0
+SRRK.US,D,20210519,000000,28.39,29.6,27.18,27.49,201353,0
+SRRK.US,D,20210520,000000,27.52,28.33,26.35,27.25,229375,0
+SRRK.US,D,20210521,000000,27.82,27.82,26.18,26.34,164553,0
+SRRK.US,D,20210524,000000,26.49,27.02,25.82,26.76,561785,0
+SRRK.US,D,20210525,000000,28.1,28.1,26.35,26.52,429448,0
+SRRK.US,D,20210526,000000,26.52,27.59,26.52,27.51,289138,0
+SRRK.US,D,20210527,000000,27.88,28.37,26.45,26.78,408465,0
+SRRK.US,D,20210528,000000,27.03,28.47,26.79,26.87,365192,0
+SRRK.US,D,20210601,000000,27.04,27.49,26.65,27.22,133346,0
+SRRK.US,D,20210602,000000,27.31,28,26.65,27.24,186544,0
+SRRK.US,D,20210603,000000,27.12,27.47,26.08,27.12,134671,0
+SRRK.US,D,20210604,000000,27.2,27.52,26.6,26.66,117612,0
+SRRK.US,D,20210607,000000,26.7,28.9,26.66,28.5,269655,0
+SRRK.US,D,20210608,000000,28.88,28.97,27.38,28.12,197945,0
+SRRK.US,D,20210609,000000,28.23,29.14,27.71,28.5,193821,0
+SRRK.US,D,20210610,000000,28.41,29.95,28.19,29.69,219564,0
+SRRK.US,D,20210611,000000,30,31.8,29.6,31.64,205446,0
+SRRK.US,D,20210614,000000,31.92,32.37,31.11,32.07,297643,0
+SRRK.US,D,20210615,000000,32,32.59,30.31,30.33,330666,0
+SRRK.US,D,20210616,000000,29.91,31.5,29.7,31.36,253305,0
+SRRK.US,D,20210617,000000,31.63,32.42,30.13,30.84,176680,0
+SRRK.US,D,20210618,000000,30.31,31.36,29.11,31,1148205,0
+SRRK.US,D,20210621,000000,31.2,31.67,29.81,31.55,266184,0
+SRRK.US,D,20210622,000000,31.58,31.78,29.4,29.98,279130,0
+SRRK.US,D,20210623,000000,29.78,30.64,28.47,28.76,195390,0
+SRRK.US,D,20210624,000000,28.89,29.85,28.52,29.43,299988,0
+SRRK.US,D,20210625,000000,29.7,30.41,28.14,30.22,597863,0
+SRRK.US,D,20210628,000000,30.7,32.25,30.21,30.81,388718,0
+SRRK.US,D,20210629,000000,30.99,31.105,28.12,28.5,177610,0
+SRRK.US,D,20210630,000000,28.51,29.79,27.7,28.9,412618,0
+SRRK.US,D,20210701,000000,29.32,29.55,27.94,29.53,295860,0
+SRRK.US,D,20210702,000000,29.54,29.84,28.385,29.14,203943,0
+SRRK.US,D,20210706,000000,29.36,29.44,27.33,27.38,181039,0
+SRRK.US,D,20210707,000000,27.56,28.73,26.5737,28.48,265628,0
+SRRK.US,D,20210708,000000,27.83,29.32,27.5,29.01,458498,0
+SRRK.US,D,20210709,000000,29.2,30,28.31,29.81,144132,0
+SRRK.US,D,20210712,000000,29.88,30.49,29.29,29.43,280801,0
+SRRK.US,D,20210713,000000,29.29,29.81,28.8,29.74,174798,0
+SRRK.US,D,20210714,000000,29.86,29.86,27.575,28.6,398554,0
+SRRK.US,D,20210715,000000,28.58,29.86,28.41,29.21,172876,0
+SRRK.US,D,20210716,000000,29.59,30.84,28.58,30.4,139067,0
+SRRK.US,D,20210719,000000,30.11,31.64,29.48,31.45,149104,0
+SRRK.US,D,20210720,000000,31.38,32.99,29.78,32.69,273929,0
+SRRK.US,D,20210721,000000,32.98,33.19,30.97,32.9,380526,0
+SRRK.US,D,20210722,000000,32.8,33.68,31.75,33.05,241830,0
+SRRK.US,D,20210723,000000,33.35,33.35,32.01,32.65,139088,0
+SRRK.US,D,20210726,000000,32.65,32.65,31.31,32.14,155324,0
+SRRK.US,D,20210727,000000,32.28,32.8231,30.83,32.1,155990,0
+SRRK.US,D,20210728,000000,32.48,35.03,32.36,34.99,157579,0
+SRRK.US,D,20210729,000000,35.11,35.73,31.93,32.43,188523,0
+SRRK.US,D,20210730,000000,32.12,33.425,30.7,31.25,257666,0
+SRRK.US,D,20210802,000000,31.81,34.8,30.81,34.34,180154,0
+SRRK.US,D,20210803,000000,33.15,33.47,27.6001,30.27,612267,0
+SRRK.US,D,20210804,000000,30.2,33.1857,30.01,32.34,308649,0
+SRRK.US,D,20210805,000000,32.56,37.38,32.34,37.38,390757,0
+SRRK.US,D,20210806,000000,37.23,37.3344,35.72,35.99,186276,0
+SRRK.US,D,20210809,000000,32.81,38.37,32.81,36.5,121485,0
+SRRK.US,D,20210810,000000,36.98,37.34,35.75,36.96,96136,0
+SRRK.US,D,20210811,000000,36.52,38.48,35.76,38.25,156790,0
+SRRK.US,D,20210812,000000,37.79,39.5,37.01,39.49,237639,0
+SRRK.US,D,20210813,000000,39.53,39.56,38.04,39.22,183481,0
+SRRK.US,D,20210816,000000,39.27,39.43,37.65,38.89,161437,0
+SRRK.US,D,20210817,000000,38.75,41.86,38.75,41.43,129780,0
+SRRK.US,D,20210818,000000,41.5,44.95,40.03,42.21,311872,0
+SRRK.US,D,20210819,000000,42.12,42.4,37.66,37.74,179709,0
+SRRK.US,D,20210820,000000,37.37,39.12,36.15,38.6,185450,0
+SRRK.US,D,20210823,000000,38.84,43.28,37.5,41.31,212857,0
+SRRK.US,D,20210824,000000,41.25,41.25,38.8367,39.82,80797,0
+SRRK.US,D,20210825,000000,39.56,41.19,39.24,39.57,100315,0
+SRRK.US,D,20210826,000000,39.25,41.005,38.89,39.13,106016,0
+SRRK.US,D,20210827,000000,39.6,40.71,38.86,40.13,169589,0
+SRRK.US,D,20210830,000000,40.45,40.61,38.16,38.47,118773,0
+SRRK.US,D,20210831,000000,38.88,39.56,37.57,39.53,108414,0
+SRRK.US,D,20210901,000000,39.71,40.795,35.74,39.61,134633,0
+SRRK.US,D,20210902,000000,39.88,40.4,38.46,38.81,88363,0
+SRRK.US,D,20210903,000000,38.75,38.9,35.79,36.41,166979,0
+SRRK.US,D,20210907,000000,36.42,37.72,34.88,35.45,134627,0
+SRRK.US,D,20210908,000000,35.46,37.3,34.31,36.44,200209,0
+SRRK.US,D,20210909,000000,36.63,39.19,35.6072,38.18,181232,0
+SRRK.US,D,20210910,000000,38.7,39.655,37.65,37.67,158357,0
+SRRK.US,D,20210913,000000,37.67,40.16,36.46,38.9,286711,0
+SRRK.US,D,20210914,000000,39.36,42.31,39.02,40.62,250389,0
+SRRK.US,D,20210915,000000,41,41.6,39.18,40.04,187745,0
+SRRK.US,D,20210916,000000,39.52,41.15,37.8453,39.22,310279,0
+SRRK.US,D,20210917,000000,39.33,42.54,37.9846,40.5,1049307,0
+SRRK.US,D,20210920,000000,39.69,41.27,33.77,34.09,258326,0
+SRRK.US,D,20210921,000000,33.94,35.41,33.54,34.24,120142,0
+SRRK.US,D,20210922,000000,33.89,34.24,30.64,31.06,202371,0
+SRRK.US,D,20210923,000000,31.33,33.62,31.33,33.36,101363,0
+SRRK.US,D,20210924,000000,32.91,34.17,32.1325,32.91,177296,0
+SRRK.US,D,20210927,000000,33.12,34.16,31,32.63,120054,0
+SRRK.US,D,20210928,000000,32.58,33.9288,31.53,31.85,95815,0
+SRRK.US,D,20210929,000000,32.64,33.4617,31.12,31.35,153776,0
+SRRK.US,D,20210930,000000,31.5,33.71,31.5,33.02,154821,0
+SRRK.US,D,20211001,000000,32.78,35.44,29.6005,32,213542,0
+SRRK.US,D,20211004,000000,32.23,32.23,29.61,29.63,163327,0
+SRRK.US,D,20211005,000000,29.55,29.98,28.2,29.27,212581,0
+SRRK.US,D,20211006,000000,29.05,31.05,28.68,30.7,177182,0
+SRRK.US,D,20211007,000000,30.64,31.201,28.59,28.77,114092,0
+SRRK.US,D,20211008,000000,28.77,28.84,27.08,27.51,106914,0
+SRRK.US,D,20211011,000000,27.13,29.11,27.13,28.02,111657,0
+SRRK.US,D,20211012,000000,28.52,28.96,27,27.68,114827,0
+SRRK.US,D,20211013,000000,27.73,28.5,27.24,27.97,142953,0
+SRRK.US,D,20211014,000000,28.62,28.74,27.27,27.47,148777,0
+SRRK.US,D,20211015,000000,28.04,28.33,26.765,27.27,101356,0
+SRRK.US,D,20211018,000000,27.23,27.23,25.81,26.52,144616,0
+SRRK.US,D,20211019,000000,26.71,27.07,26.1882,26.5,73382,0
+SRRK.US,D,20211020,000000,26.55,26.9,26.04,26.57,89660,0
+SRRK.US,D,20211021,000000,26.4,26.94,26.27,26.45,188569,0
+SRRK.US,D,20211022,000000,26.21,26.3,25.25,26.19,109565,0
+SRRK.US,D,20211025,000000,26.13,27.17,25.41,26.5,102696,0
+SRRK.US,D,20211026,000000,26.63,26.885,26.03,26.05,85606,0
+SRRK.US,D,20211027,000000,25.97,26.4,25.52,26,159074,0
+SRRK.US,D,20211028,000000,25.95,27.58,25.95,27.34,670013,0
+SRRK.US,D,20211029,000000,27.21,27.455,26.15,26.3,128911,0
+SRRK.US,D,20211101,000000,26.39,27.71,25.4,26.9,255659,0
+SRRK.US,D,20211102,000000,27.08,27.91,26.735,27.79,142654,0
+SRRK.US,D,20211103,000000,27.93,28.6496,27.01,28.45,225611,0
+SRRK.US,D,20211104,000000,28,28.65,26.52,28.2,121111,0
+SRRK.US,D,20211105,000000,28.24,29.08,27.84,28.4,161324,0
+SRRK.US,D,20211108,000000,28.4,28.78,27.76,28.32,114823,0
+SRRK.US,D,20211109,000000,29.59,29.62,28.2,29.41,144208,0
+SRRK.US,D,20211110,000000,29.76,33.38,29.51,33.08,259384,0
+SRRK.US,D,20211111,000000,32.88,35.77,32.36,34.58,615002,0
+SRRK.US,D,20211112,000000,34.46,35.65,33.2541,35.18,452519,0
+SRRK.US,D,20211115,000000,35,35.68,34.63,35.14,125357,0
+SRRK.US,D,20211116,000000,34.75,35.79,33.78,34.93,174805,0
+SRRK.US,D,20211117,000000,35.16,36.43,34.0378,34.34,256919,0
+SRRK.US,D,20211118,000000,33.97,33.97,29.3,29.78,236650,0
+SRRK.US,D,20211119,000000,30.3,30.58,29.365,29.54,172873,0
+SRRK.US,D,20211122,000000,29.83,30.685,27.67,27.8,158959,0
+SRRK.US,D,20211123,000000,27.8,28.59,26.6,28.52,189821,0
+SRRK.US,D,20211124,000000,28.19,28.66,27.11,27.23,125425,0
+SRRK.US,D,20211126,000000,26.73,29.64,21.84,26.97,461019,0
+SRRK.US,D,20211129,000000,27.38,27.38,25.215,25.51,264553,0
+SRRK.US,D,20211130,000000,25.15,26.63,24.79,26.55,219950,0
+SRRK.US,D,20211201,000000,27.17,27.21,25.04,25.36,166144,0
+SRRK.US,D,20211202,000000,25.2,26,24.42,25.76,144891,0
+SRRK.US,D,20211203,000000,25.75,25.84,24.49,25.1,209950,0
+SRRK.US,D,20211206,000000,25.21,25.4,23.53,25.23,229555,0
+SRRK.US,D,20211207,000000,26.07,28.08,24.77,25.94,214135,0
+SRRK.US,D,20211208,000000,25.96,26.47,24.91,26,141375,0
+SRRK.US,D,20211209,000000,25.54,26.14,24.608,25.37,119935,0
+SRRK.US,D,20211210,000000,25.44,25.93,24.95,25.1,88405,0
+SRRK.US,D,20211213,000000,25.14,26.12,24.55,25.5,124798,0
+SRRK.US,D,20211214,000000,25.08,26.23,24.24,24.97,112554,0
+SRRK.US,D,20211215,000000,25,25.86,23.37,25.83,259925,0
+SRRK.US,D,20211216,000000,26.12,26.96,24.035,24.14,191060,0
+SRRK.US,D,20211217,000000,24.05,25.61,24.05,25.13,417486,0
+SRRK.US,D,20211220,000000,24.97,26.51,24.115,26.17,430338,0
+SRRK.US,D,20211221,000000,26.12,27.25,25.9,26.66,163257,0
+SRRK.US,D,20211222,000000,25.06,25.19,23.24,24.15,471904,0
+SRRK.US,D,20211223,000000,24.34,25.52,23.78,25.39,260827,0
+SRRK.US,D,20211227,000000,25.43,25.8,24.43,25.42,125160,0
+SRRK.US,D,20211228,000000,25.33,26.93,24.83,25.08,176187,0
+SRRK.US,D,20211229,000000,24.94,26.26,24.48,25.78,121064,0
+SRRK.US,D,20211230,000000,25.91,26.57,25.9,26.05,154653,0
+SRRK.US,D,20211231,000000,26.24,26.45,24.69,24.84,99447,0
+SRRK.US,D,20220103,000000,24.79,25.69,24.34,24.68,152947,0
+SRRK.US,D,20220104,000000,24.97,25.08,23.29,24.22,144843,0
+SRRK.US,D,20220105,000000,24.45,24.74,22.67,22.74,168624,0
+SRRK.US,D,20220106,000000,22.5,23.715,22.27,23.35,175021,0
+SRRK.US,D,20220107,000000,23.53,23.86,21.31,21.41,125275,0
+SRRK.US,D,20220110,000000,21.13,22.02,20.06,21.89,234772,0
+SRRK.US,D,20220111,000000,21.67,22.925,21.16,22.07,163282,0
+SRRK.US,D,20220112,000000,22.42,22.74,21.47,21.58,234858,0
+SRRK.US,D,20220113,000000,21.52,21.9,19.72,19.88,161692,0
+SRRK.US,D,20220114,000000,20.51,20.51,18.84,20.23,243343,0
+SRRK.US,D,20220118,000000,19.79,20.27,18.695,18.79,193951,0
+SRRK.US,D,20220119,000000,18.89,19.53,18.39,18.48,142288,0
+SRRK.US,D,20220120,000000,18.78,19.3825,17.72,17.93,184407,0
+SRRK.US,D,20220121,000000,17.57,18.28,17.515,17.76,207525,0
+SRRK.US,D,20220124,000000,17.57,18.72,16.85,18.54,236501,0
+SRRK.US,D,20220125,000000,18.1,18.89,17.32,18.19,137006,0
+SRRK.US,D,20220126,000000,18.46,18.46,16.8,17,499806,0
+SRRK.US,D,20220127,000000,17.13,17.975,15.8,16.29,381203,0
+SRRK.US,D,20220128,000000,16.29,16.87,15.22,16.64,334914,0
+SRRK.US,D,20220131,000000,16.38,17.94,16.27,17.81,409511,0
+SRRK.US,D,20220201,000000,18.03,19.14,17.02,18.6,326402,0
+SRRK.US,D,20220202,000000,18.47,18.47,16.74,17.02,215299,0
+SRRK.US,D,20220203,000000,16.73,17.91,16.73,17.25,203123,0
+SRRK.US,D,20220204,000000,17.38,17.93,17.09,17.49,159998,0
+SRRK.US,D,20220207,000000,17.49,18.19,17.135,18.02,189671,0
+SRRK.US,D,20220208,000000,17.78,18.81,17.53,18.66,122998,0
+SRRK.US,D,20220209,000000,18.89,20.88,18.61,20.51,241120,0
+SRRK.US,D,20220210,000000,19.91,21.17,18.815,19.37,193139,0
+SRRK.US,D,20220211,000000,19.37,20,18.655,19.1,253802,0
+SRRK.US,D,20220214,000000,18.8,19.24,17.89,18.08,297146,0
+SRRK.US,D,20220215,000000,18.41,18.7325,18.04,18.38,128002,0
+SRRK.US,D,20220216,000000,18.28,18.28,17.41,17.88,133112,0
+SRRK.US,D,20220217,000000,17.6,18,16.07,16.48,171737,0
+SRRK.US,D,20220218,000000,16.49,17.18,16.24,16.83,205834,0
+SRRK.US,D,20220222,000000,16.62,17.14,15.97,16.72,130611,0
+SRRK.US,D,20220223,000000,16.98,17.06,16.19,16.22,184894,0
+SRRK.US,D,20220224,000000,15.74,16.4,15.59,16.4,359111,0
+SRRK.US,D,20220225,000000,16.47,17.19,16.3,17.17,264460,0
+SRRK.US,D,20220228,000000,16.83,17.51,16.795,17.4,222284,0
+SRRK.US,D,20220301,000000,17.29,17.695,16.67,16.92,202808,0
+SRRK.US,D,20220302,000000,17,17.56,16.53,17.11,150455,0
+SRRK.US,D,20220303,000000,17.1,17.1,15.835,15.91,108081,0
+SRRK.US,D,20220304,000000,15.64,16.05,15.18,15.28,107204,0
+SRRK.US,D,20220307,000000,15.5,16.325,15.085,15.84,159126,0
+SRRK.US,D,20220308,000000,15.74,15.99,14.3,14.5,319842,0
+SRRK.US,D,20220309,000000,15.01,15.71,14.08,15.15,648167,0
+SRRK.US,D,20220310,000000,14.79,15.34,14.395,14.63,218636,0
+SRRK.US,D,20220311,000000,14.64,14.785,13.73,13.83,125803,0
+SRRK.US,D,20220314,000000,14.04,14.1,12.28,12.43,361967,0
+SRRK.US,D,20220315,000000,12.58,12.74,11.86,12.05,305807,0
+SRRK.US,D,20220316,000000,12.14,12.32,11.35,11.89,388426,0
+SRRK.US,D,20220317,000000,12.04,12.28,11.74,12.07,710423,0
+SRRK.US,D,20220318,000000,11.97,12.785,11.65,12.51,1196735,0
+SRRK.US,D,20220321,000000,12.38,12.51,11.955,12.1,540236,0
+SRRK.US,D,20220322,000000,12.22,13.26,12.06,12.99,484438,0
+SRRK.US,D,20220323,000000,13.58,14.78,13.01,14.19,532559,0
+SRRK.US,D,20220324,000000,14.15,15.78,13.5,15.57,432912,0
+SRRK.US,D,20220325,000000,15.43,15.43,14.24,14.27,213222,0
+SRRK.US,D,20220328,000000,14.21,14.53,13.22,13.4,187568,0
+SRRK.US,D,20220329,000000,13.4,13.9,13.21,13.71,199546,0
+SRRK.US,D,20220330,000000,13.58,13.86,12.82,12.92,160547,0
+SRRK.US,D,20220331,000000,12.9,13.58,12.76,12.89,165753,0
+SRRK.US,D,20220401,000000,13.08,13.71,12.87,13.41,254232,0
+SRRK.US,D,20220404,000000,13.42,14,13.38,13.76,467184,0
+SRRK.US,D,20220405,000000,13.76,15.32,13.55,13.59,770258,0
+SRRK.US,D,20220406,000000,13.3,14.05,13,13.96,438343,0
+SRRK.US,D,20220407,000000,13.99,14.3,13.2,13.35,332318,0
+SRRK.US,D,20220408,000000,13.33,13.4198,12.46,12.62,233328,0
+SRRK.US,D,20220411,000000,12.35,12.76,11.18,11.2,480139,0
+SRRK.US,D,20220412,000000,11.49,11.49,10.17,10.3,514962,0
+SRRK.US,D,20220413,000000,10.28,10.88,10,10.59,501793,0
+SRRK.US,D,20220414,000000,10.64,10.77,9.5,9.9,353295,0
+SRRK.US,D,20220418,000000,9.93,10.55,9.75,10.08,406919,0
+SRRK.US,D,20220419,000000,10.15,10.58,9.91,10.44,566477,0
+SRRK.US,D,20220420,000000,10.27,10.53,9.61,9.7,665281,0
+SRRK.US,D,20220421,000000,9.86,9.94,8.91,8.97,490146,0
+SRRK.US,D,20220422,000000,9.02,9.21,8.62,8.88,418782,0
+SRRK.US,D,20220425,000000,8.82,9.2,8.805,8.91,350683,0
+SRRK.US,D,20220426,000000,8.76,9,7.98,8.03,523735,0
+SRRK.US,D,20220427,000000,8.04,8.175,7.59,7.62,319206,0
+SRRK.US,D,20220428,000000,7.82,7.82,7.15,7.59,328734,0
+SRRK.US,D,20220429,000000,7.51,7.81,7.02,7.07,458729,0
+SRRK.US,D,20220502,000000,7.11,7.69,7.06,7.64,563181,0
+SRRK.US,D,20220503,000000,7.74,7.74,7.03,7.29,289746,0
+SRRK.US,D,20220504,000000,7.25,7.29,6.47,6.99,675998,0
+SRRK.US,D,20220505,000000,6.82,7.18,6.44,6.61,530971,0
+SRRK.US,D,20220506,000000,6.48,6.67,5.98,6.22,851394,0
+SRRK.US,D,20220509,000000,6.13,6.19,5.45,5.81,1514774,0
+SRRK.US,D,20220510,000000,6.17,6.79,6.01,6.12,509367,0
+SRRK.US,D,20220511,000000,6.01,6.175,5.7,5.79,1038712,0
+SRRK.US,D,20220512,000000,5.68,6.59,5.68,6.21,564614,0
+SRRK.US,D,20220513,000000,6.48,6.9,5.505,5.58,801692,0
+SRRK.US,D,20220516,000000,5.51,5.74,5.115,5.21,569448,0
+SRRK.US,D,20220517,000000,5.39,6.72,5.37,5.99,1757677,0
+SRRK.US,D,20220518,000000,5.8,5.866,5.02,5.28,663545,0
+SRRK.US,D,20220519,000000,5.21,5.3,4.9345,5.1,627811,0
+SRRK.US,D,20220520,000000,5.11,5.32,4.84,5.29,659871,0
+SRRK.US,D,20220523,000000,5.36,5.37,5.095,5.18,514518,0
+SRRK.US,D,20220524,000000,5.01,5.155,4.84,5.05,489648,0
+SRRK.US,D,20220525,000000,5,5.145,4.89,4.99,398606,0
+SRRK.US,D,20220526,000000,4.98,5.15,4.7,4.75,635252,0
+SRRK.US,D,20220527,000000,4.74,5.03,4.57,4.92,573255,0
+SRRK.US,D,20220531,000000,4.89,5.06,4.78,5.02,670583,0
+SRRK.US,D,20220601,000000,5.04,5.26,4.58,4.66,625717,0
+SRRK.US,D,20220602,000000,4.73,4.75,4.325,4.71,653514,0
+SRRK.US,D,20220603,000000,4.7,5.17,4.68,5.08,562527,0
+SRRK.US,D,20220606,000000,5.09,5.267,4.84,5.06,753234,0
+SRRK.US,D,20220607,000000,5.03,6.36,5.03,6.2,852645,0
+SRRK.US,D,20220608,000000,6.13,6.45,5.95,6.15,674294,0
+SRRK.US,D,20220609,000000,6.1,6.1,5.75,5.79,468747,0
+SRRK.US,D,20220610,000000,5.74,5.74,5,5.01,397799,0
+SRRK.US,D,20220613,000000,4.78,5.1,4.71,4.86,835672,0
+SRRK.US,D,20220614,000000,4.83,5.08,4.745,5,574485,0
+SRRK.US,D,20220615,000000,5.1,5.24,4.86,5.04,597604,0
+SRRK.US,D,20220616,000000,4.81,4.87,4.4725,4.86,784354,0
+SRRK.US,D,20220617,000000,5.06,8.78,5.05,5.39,32411652,0
+SRRK.US,D,20220621,000000,5.21,5.5,4.44,4.84,3352845,0
+SRRK.US,D,20220622,000000,4.68,5.815,4.68,5.46,1618948,0
+SRRK.US,D,20220623,000000,5.35,6.265,5.26,6.23,1305538,0
+SRRK.US,D,20220624,000000,6.22,6.23,5.591,5.96,4420622,0
+SRRK.US,D,20220627,000000,6.41,8.05,6.33,7.34,4314560,0
+SRRK.US,D,20220628,000000,7.24,7.24,5.64,5.76,1812532,0
+SRRK.US,D,20220629,000000,5.665,5.73,5.13,5.42,1056755,0
+SRRK.US,D,20220630,000000,5.29,5.49,5.01,5.49,824128,0
+SRRK.US,D,20220701,000000,5.39,5.57,5.112,5.33,869132,0
+SRRK.US,D,20220705,000000,5.27,6.07,5.27,5.88,957891,0
+SRRK.US,D,20220706,000000,5.83,7.34,5.62,7.16,2153941,0
+SRRK.US,D,20220707,000000,7.21,7.48,6.829,7.21,1108376,0
+SRRK.US,D,20220708,000000,7.11,8.4,7.03,8.38,845713,0
+SRRK.US,D,20220711,000000,8.29,8.49,7.8,8.09,927846,0
+SRRK.US,D,20220712,000000,8.41,8.41,7.44,8,751725,0
+SRRK.US,D,20220713,000000,7.81,8.69,7.6801,8.43,675511,0
+SRRK.US,D,20220714,000000,8.3,8.39,7.94,8.03,414249,0
+SRRK.US,D,20220715,000000,8.11,8.14,7.69,7.98,451832,0
+SRRK.US,D,20220718,000000,8.02,8.455,7.752,7.8,479655,0
+SRRK.US,D,20220719,000000,7.86,8.9,7.8209,8.39,631206,0
+SRRK.US,D,20220720,000000,8.35,9.18,8.1538,8.92,664527,0
+SRRK.US,D,20220721,000000,8.85,8.95,8.4,8.52,302216,0
+SRRK.US,D,20220722,000000,8.55,8.72,7.82,7.99,355736,0
+SRRK.US,D,20220725,000000,8.13,8.13,7,7.15,408666,0
+SRRK.US,D,20220726,000000,7.02,7.64,7.0127,7.37,420237,0
+SRRK.US,D,20220727,000000,7.43,7.64,7.03,7.55,309127,0
+SRRK.US,D,20220728,000000,7.56,7.6,7.16,7.41,253188,0
+SRRK.US,D,20220729,000000,7.39,7.51,6.71,6.86,302191,0
+SRRK.US,D,20220801,000000,6.78,6.78,6.2,6.28,520115,0
+SRRK.US,D,20220802,000000,6.2,6.795,6.2,6.49,455797,0
+SRRK.US,D,20220803,000000,6.64,7.35,6.59,6.75,609254,0
+SRRK.US,D,20220804,000000,6.81,7.22,6.66,7.01,578483,0
+SRRK.US,D,20220805,000000,6.93,8.64,6.68,8.5,635349,0
+SRRK.US,D,20220808,000000,8.5,8.74,8.17,8.52,350405,0
+SRRK.US,D,20220809,000000,8.57,9.56,8.18,9.09,598602,0
+SRRK.US,D,20220810,000000,9.21,10.22,8.95,10.11,657713,0
+SRRK.US,D,20220811,000000,10.18,10.51,9.79,10.22,383229,0
+SRRK.US,D,20220812,000000,10.35,11.59,10.35,11.3,518216,0
+SRRK.US,D,20220815,000000,11.14,11.5,11.0155,11.29,692357,0
+SRRK.US,D,20220816,000000,11.34,11.34,9.56,9.72,321386,0
+SRRK.US,D,20220817,000000,9.56,10.03,9.18,9.25,269340,0
+SRRK.US,D,20220818,000000,9.25,9.8,9.04,9.7,373224,0
+SRRK.US,D,20220819,000000,9.58,9.66,9.06,9.44,253208,0
+SRRK.US,D,20220822,000000,9.24,9.56,9.18,9.22,373067,0
+SRRK.US,D,20220823,000000,9.22,9.52,8.9101,9.31,243979,0
+SRRK.US,D,20220824,000000,9.24,9.865,9.19,9.48,138338,0
+SRRK.US,D,20220825,000000,9.57,9.64,9.23,9.29,143517,0
+SRRK.US,D,20220826,000000,9.29,9.37,9,9.07,321913,0
+SRRK.US,D,20220829,000000,8.79,9.36,8.78,9.29,336682,0
+SRRK.US,D,20220830,000000,9.4,9.45,7.805,8.05,346058,0
+SRRK.US,D,20220831,000000,7.89,8.48,7.8,8.34,247564,0
+SRRK.US,D,20220901,000000,8.3,8.77,8.06,8.69,171476,0
+SRRK.US,D,20220902,000000,8.76,9.2,8.55,9.01,204740,0
+SRRK.US,D,20220906,000000,9.05,9.17,8.63,8.67,261692,0
+SRRK.US,D,20220907,000000,8.41,9.07,8.335,8.94,178486,0
+SRRK.US,D,20220908,000000,8.83,9.44,8.78,9.38,164093,0
+SRRK.US,D,20220909,000000,9.5,9.53,9.16,9.18,174044,0
+SRRK.US,D,20220912,000000,9.22,9.43,8.865,9.36,182764,0
+SRRK.US,D,20220913,000000,9.23,9.6,9.07,9.26,236661,0
+SRRK.US,D,20220914,000000,9.38,9.54,9.02,9.45,234089,0
+SRRK.US,D,20220915,000000,9.36,9.5599,8.96,9.28,255244,0
+SRRK.US,D,20220916,000000,9.07,9.28,8.46,8.91,828945,0
+SRRK.US,D,20220919,000000,8.98,9.19,8.505,8.92,272276,0
+SRRK.US,D,20220920,000000,8.7,8.9,8.56,8.85,231504,0
+SRRK.US,D,20220921,000000,8.86,9.01,8.62,8.68,249100,0
+SRRK.US,D,20220922,000000,8.7,8.7,7.15,7.42,281445,0
+SRRK.US,D,20220923,000000,7.32,7.32,6.41,6.45,444182,0
+SRRK.US,D,20220926,000000,6.44,6.71,6.19,6.52,301261,0
+SRRK.US,D,20220927,000000,6.7,6.91,6.54,6.78,291858,0
+SRRK.US,D,20220928,000000,6.77,7.26,6.77,7.19,296061,0
+SRRK.US,D,20220929,000000,6.97,7.24,6.95,7.08,190720,0
+SRRK.US,D,20220930,000000,7,7.46,6.93,6.93,192192,0
+SRRK.US,D,20221003,000000,7.1,7.24,6.77,7.09,185102,0
+SRRK.US,D,20221004,000000,7.29,8.11,7.06,7.97,319575,0
+SRRK.US,D,20221005,000000,7.59,8.17,7.59,8.01,309703,0
+SRRK.US,D,20221006,000000,8.07,8.69,8.025,8.08,377514,0
+SRRK.US,D,20221007,000000,7.95,8.045,7.26,7.74,311424,0
+SRRK.US,D,20221010,000000,7.94,8.34,7.62,7.62,258579,0
+SRRK.US,D,20221011,000000,7.64,7.99,7.28,7.64,201563,0
+SRRK.US,D,20221012,000000,7.62,7.75,7.23,7.42,160466,0
+SRRK.US,D,20221013,000000,7.19,7.3999,7,7.28,138820,0
+SRRK.US,D,20221014,000000,7.28,7.5912,7,7.02,88984,0
+SRRK.US,D,20221017,000000,7.08,7.34,7,7.2,134371,0
+SRRK.US,D,20221018,000000,7.33,7.58,7.16,7.29,169798,0
+SRRK.US,D,20221019,000000,7.16,7.18,6.95,7.06,135673,0
+SRRK.US,D,20221020,000000,7.13,7.56,7.05,7.14,111417,0
+SRRK.US,D,20221021,000000,7.18,7.45,7.03,7.36,120120,0
+SRRK.US,D,20221024,000000,7.55,7.55,6.665,7.34,223578,0
+SRRK.US,D,20221025,000000,7.39,8.41,7.39,8.1,333574,0
+SRRK.US,D,20221026,000000,8.04,8.36,7.87,8,118639,0
+SRRK.US,D,20221027,000000,8.14,8.18,7.67,7.74,73897,0
+SRRK.US,D,20221028,000000,8.1,9.32,8.07,9.26,366252,0
+SRRK.US,D,20221031,000000,9.32,10.25,9.24,9.76,338157,0
+SRRK.US,D,20221101,000000,9.81,10.07,9.175,9.26,325377,0
+SRRK.US,D,20221102,000000,9.35,9.71,8.78,9.29,374460,0
+SRRK.US,D,20221103,000000,9.12,9.26,8.61,8.81,105012,0
+SRRK.US,D,20221104,000000,8.84,9.02,7.83,8.28,150229,0
+SRRK.US,D,20221107,000000,8.28,8.56,8.03,8.14,92714,0
+SRRK.US,D,20221108,000000,8.1,8.37,7.93,8.14,104323,0
+SRRK.US,D,20221109,000000,8.19,8.19,7.42,7.66,101025,0
+SRRK.US,D,20221110,000000,7.72,8.3953,7.2,7.99,165820,0
+SRRK.US,D,20221111,000000,8.04,8.69,7.7,8.5,130251,0
+SRRK.US,D,20221114,000000,8.5,9.15,8.26,8.59,1484043,0
+SRRK.US,D,20221115,000000,8.9,10,8.69,9.43,233956,0
+SRRK.US,D,20221116,000000,9.4,9.56,8.98,9.05,93662,0
+SRRK.US,D,20221117,000000,8.87,9.5,8.1,9.06,312191,0
+SRRK.US,D,20221118,000000,9.08,9.28,8.51,8.52,147787,0
+SRRK.US,D,20221121,000000,8.26,8.425,7.58,7.94,166753,0
+SRRK.US,D,20221122,000000,7.9,8.03,7.54,7.96,133522,0
+SRRK.US,D,20221123,000000,7.94,8.34,7.55,7.87,104019,0
+SRRK.US,D,20221125,000000,7.91,8.25,7.8,7.93,54716,0
+SRRK.US,D,20221128,000000,7.85,7.98,7.37,7.51,118518,0
+SRRK.US,D,20221129,000000,7.5,7.71,7.41,7.59,91218,0
+SRRK.US,D,20221130,000000,7.65,7.92,7.34,7.77,114576,0
+SRRK.US,D,20221201,000000,7.92,8.04,7.78,7.87,84026,0
+SRRK.US,D,20221202,000000,7.69,8.03,7.27,7.87,124491,0
+SRRK.US,D,20221205,000000,7.9,8.12,7.59,7.67,82923,0
+SRRK.US,D,20221206,000000,7.66,7.78,7.463,7.63,102731,0
+SRRK.US,D,20221207,000000,7.66,7.81,7.585,7.7,107869,0
+SRRK.US,D,20221208,000000,7.71,7.92,7.47,7.8,81198,0
+SRRK.US,D,20221209,000000,7.76,7.91,7.65,7.75,107394,0
+SRRK.US,D,20221212,000000,7.84,8.15,7.75,8.1,98429,0
+SRRK.US,D,20221213,000000,8.43,8.63,8.07,8.42,128435,0
+SRRK.US,D,20221214,000000,8.41,8.85,8.36,8.63,171718,0
+SRRK.US,D,20221215,000000,8.46,8.55,8.12,8.17,81938,0
+SRRK.US,D,20221216,000000,8.17,8.21,7.53,7.72,1470458,0
+SRRK.US,D,20221219,000000,7.75,7.96,7.32,7.83,198795,0
+SRRK.US,D,20221220,000000,7.79,8.08,7.73,7.8,153453,0
+SRRK.US,D,20221221,000000,7.9,8.485,7.77,8.16,135787,0
+SRRK.US,D,20221222,000000,8.17,8.26,7.71,8.21,189306,0
+SRRK.US,D,20221223,000000,8.2,8.4074,7.78,7.97,94720,0
+SRRK.US,D,20221227,000000,7.92,8.12,7.53,7.73,336223,0
+SRRK.US,D,20221228,000000,7.66,7.97,7.66,7.79,143387,0
+SRRK.US,D,20221229,000000,7.9,8.36,7.77,8.07,229354,0
+SRRK.US,D,20221230,000000,8.34,9.88,8.15,9.05,444723,0
+SRRK.US,D,20230103,000000,9.24,10.37,9,9.58,320676,0
+SRRK.US,D,20230104,000000,9.64,9.985,9.38,9.57,263304,0
+SRRK.US,D,20230105,000000,9.44,9.65,8.86,9.4,258894,0
+SRRK.US,D,20230106,000000,9.47,9.87,9.21,9.36,180080,0
+SRRK.US,D,20230109,000000,9.5,9.73,9,9.49,411399,0
+SRRK.US,D,20230110,000000,9.79,10.6,9.735,9.95,875279,0
+SRRK.US,D,20230111,000000,10,10.32,9.31,10.16,483570,0
+SRRK.US,D,20230112,000000,10.19,12.36,9.9517,12.09,795639,0
+SRRK.US,D,20230113,000000,11.87,12.43,11.28,12.04,482903,0
+SRRK.US,D,20230117,000000,11.87,11.87,10.75,11.07,697293,0
+SRRK.US,D,20230118,000000,11.13,11.98,11,11.08,240285,0
+SRRK.US,D,20230119,000000,10.94,11.51,10.78,11.4,189196,0
+SRRK.US,D,20230120,000000,11.38,11.98,11.22,11.58,362683,0
+SRRK.US,D,20230123,000000,11.51,12.04,11.25,11.89,192973,0
+SRRK.US,D,20230124,000000,11.87,12.85,11.75,12.72,373924,0
+SRRK.US,D,20230125,000000,12.45,13,12.08,12.33,215106,0
+SRRK.US,D,20230126,000000,12.59,12.7082,12.1918,12.52,157143,0
+SRRK.US,D,20230127,000000,12.53,12.86,12.3,12.66,155784,0
+SRRK.US,D,20230130,000000,12.54,12.69,12,12.18,214218,0
+SRRK.US,D,20230131,000000,12.25,12.71,12.05,12.1,364982,0
+SRRK.US,D,20230201,000000,12.15,12.41,11.74,12.23,265897,0
+SRRK.US,D,20230202,000000,12.59,12.91,11.83,12.37,298803,0
+SRRK.US,D,20230203,000000,12.08,12.76,12.08,12.47,182169,0
+SRRK.US,D,20230206,000000,12.33,12.445,12.14,12.32,173247,0
+SRRK.US,D,20230207,000000,12.34,12.5899,12.16,12.53,162004,0
+SRRK.US,D,20230208,000000,12.42,12.56,11.91,11.94,111578,0
+SRRK.US,D,20230209,000000,12.07,12.1,11.48,11.51,136980,0
+SRRK.US,D,20230210,000000,11.39,11.47,10.78,10.87,192928,0
+SRRK.US,D,20230213,000000,10.85,10.85,9.865,10,207736,0
+SRRK.US,D,20230214,000000,9.9,10.44,9.77,10.08,228777,0
+SRRK.US,D,20230215,000000,10.01,10.1,9.9,9.95,126160,0
+SRRK.US,D,20230216,000000,9.71,10,9.71,9.83,178845,0
+SRRK.US,D,20230217,000000,9.75,9.9,9.49,9.77,117315,0
+SRRK.US,D,20230221,000000,9.58,9.8496,9.355,9.39,180508,0
+SRRK.US,D,20230222,000000,9.38,9.62,8.99,9.12,125884,0
+SRRK.US,D,20230223,000000,9.19,9.19,8.78,8.81,146476,0
+SRRK.US,D,20230224,000000,8.58,8.81,8.205,8.4,171161,0
+SRRK.US,D,20230227,000000,8.5,8.67,8.24,8.52,181261,0
+SRRK.US,D,20230228,000000,8.53,8.8099,8.22,8.58,212830,0
+SRRK.US,D,20230301,000000,8.6,9.015,8.48,8.57,166968,0
+SRRK.US,D,20230302,000000,8.55,9.02,8.31,8.89,223542,0
+SRRK.US,D,20230303,000000,8.82,9.05,8.75,9,161467,0
+SRRK.US,D,20230306,000000,9.14,9.4884,8.88,9.31,189273,0
+SRRK.US,D,20230307,000000,9.42,10.13,9.3,9.92,395786,0
+SRRK.US,D,20230308,000000,9.99,10.1,9.49,9.98,327735,0
+SRRK.US,D,20230309,000000,9.86,10.37,9.72,9.86,335783,0
+SRRK.US,D,20230310,000000,9.81,10.04,8.79,9.13,368724,0
+SRRK.US,D,20230313,000000,9.24,9.585,9,9.52,143405,0
+SRRK.US,D,20230314,000000,9.72,10.35,9.66,10.29,236045,0
+SRRK.US,D,20230315,000000,10.05,10.38,9.83,10.33,133092,0
+SRRK.US,D,20230316,000000,10.13,10.26,9.7,9.99,170660,0
+SRRK.US,D,20230317,000000,10.01,10.01,9.32,9.4,193182,0
+SRRK.US,D,20230320,000000,9.46,9.46,8.91,9.13,133758,0
+SRRK.US,D,20230321,000000,9.27,9.56,9.24,9.38,196044,0
+SRRK.US,D,20230322,000000,9.39,9.47,9.15,9.15,233877,0
+SRRK.US,D,20230323,000000,9.23,9.32,8.31,8.61,241954,0
+SRRK.US,D,20230324,000000,8.46,8.485,7.6501,7.81,215223,0
+SRRK.US,D,20230327,000000,7.9,8.14,7.535,8.01,174248,0
+SRRK.US,D,20230328,000000,7.95,8.03,7.29,7.355,255928,0
+SRRK.US,D,20230329,000000,7.58,8.27,7.43,7.755,208927,0
+SRRK.US,D,20230330,000000,7.76,7.84,7.1763,7.65,222734,0
+SRRK.US,D,20230331,000000,7.65,8.06,7.6,8,433326,0
+SRRK.US,D,20230403,000000,8.28,8.72,8.12,8.44,295564,0
+SRRK.US,D,20230404,000000,8.43,8.64,7.87,8.08,185542,0
+SRRK.US,D,20230405,000000,7.98,8.04,7.57,7.65,182000,0
+SRRK.US,D,20230406,000000,7.58,8,7.55,7.85,125537,0
+SRRK.US,D,20230410,000000,7.84,8.15,7.6,8.04,181432,0
+SRRK.US,D,20230411,000000,8.03,8.17,7.82,8.03,161386,0
+SRRK.US,D,20230412,000000,8.15,8.305,7.895,7.99,157537,0
+SRRK.US,D,20230413,000000,7.97,8.24,7.88,8.06,180812,0
+SRRK.US,D,20230414,000000,8.07,8.4,7.72,8.01,218621,0
+SRRK.US,D,20230417,000000,8,8.45,7.89,7.94,199239,0
+SRRK.US,D,20230418,000000,8.03,8.03,7.12,7.2,215826,0
+SRRK.US,D,20230419,000000,7.06,7.354,6.945,7.05,193274,0
+SRRK.US,D,20230420,000000,6.95,7.32,6.9,7.21,225020,0
+SRRK.US,D,20230421,000000,7.19,7.66,7,7.65,346775,0
+SRRK.US,D,20230424,000000,7.63,7.755,7.3,7.34,277573,0
+SRRK.US,D,20230425,000000,7.27,7.55,6.535,7.41,601554,0
+SRRK.US,D,20230426,000000,7.45,7.69,7.165,7.18,190051,0
+SRRK.US,D,20230427,000000,7.18,7.18,6.2,6.36,216498,0
+SRRK.US,D,20230428,000000,6.3,6.595,6.2313,6.4,175384,0
+SRRK.US,D,20230501,000000,6.36,6.71,6.345,6.66,163020,0
+SRRK.US,D,20230502,000000,6.69,6.79,6.45,6.72,179154,0
+SRRK.US,D,20230503,000000,6.83,7.46,6.83,7.29,362585,0
+SRRK.US,D,20230504,000000,7.3,7.5,7.025,7.37,186144,0
+SRRK.US,D,20230505,000000,7.39,7.9,7.39,7.84,247131,0
+SRRK.US,D,20230508,000000,7.89,8.51,7.72,8.03,854440,0
+SRRK.US,D,20230509,000000,7.87,8.73,7.82,8.51,362860,0
+SRRK.US,D,20230510,000000,8.6,8.6,8.26,8.38,188647,0
+SRRK.US,D,20230511,000000,8.32,8.35,7.785,8.04,136380,0
+SRRK.US,D,20230512,000000,8.07,8.13,7.84,8.02,130546,0
+SRRK.US,D,20230515,000000,8.09,8.64,8.09,8.33,206459,0
+SRRK.US,D,20230516,000000,8.16,8.64,7.75,8.29,165105,0
+SRRK.US,D,20230517,000000,8.29,8.29,7.99,8.18,172808,0
+SRRK.US,D,20230518,000000,8.18,8.59,7.74,7.87,192516,0
+SRRK.US,D,20230519,000000,7.87,8.325,7.76,8.18,312979,0
+SRRK.US,D,20230522,000000,8.26,8.4,7.3,7.49,338644,0
+SRRK.US,D,20230523,000000,7.49,7.945,7.44,7.58,174913,0
+SRRK.US,D,20230524,000000,7.5,7.7308,6.73,6.91,233819,0
+SRRK.US,D,20230525,000000,6.87,6.87,6.32,6.32,191931,0
+SRRK.US,D,20230526,000000,6.32,6.54,6.1,6.35,196298,0
+SRRK.US,D,20230530,000000,6.35,6.49,5.74,5.79,195573,0
+SRRK.US,D,20230531,000000,5.74,6.045,5.56,5.82,356315,0
+SRRK.US,D,20230601,000000,5.86,6.015,5.615,5.89,256077,0
+SRRK.US,D,20230602,000000,5.95,6.29,5.77,6.27,211537,0
+SRRK.US,D,20230605,000000,6.27,6.52,6.09,6.32,135079,0
+SRRK.US,D,20230606,000000,6.32,6.61,6.23,6.5,157398,0
+SRRK.US,D,20230607,000000,6.52,6.83,6.45,6.76,143555,0
+SRRK.US,D,20230608,000000,6.77,6.99,6.6,6.94,135704,0
+SRRK.US,D,20230609,000000,6.99,7.29,6.62,7,200461,0
+SRRK.US,D,20230612,000000,6.92,7.43,6.92,7.21,225175,0
+SRRK.US,D,20230613,000000,7.31,8.25,7.205,8.11,368801,0
+SRRK.US,D,20230614,000000,8.2,8.79,8.11,8.54,405898,0
+SRRK.US,D,20230615,000000,8.46,8.64,7.96,8.47,244703,0
+SRRK.US,D,20230616,000000,8.52,8.74,8.22,8.47,582112,0
+SRRK.US,D,20230620,000000,8.3,8.95,8.06,8.81,366690,0
+SRRK.US,D,20230621,000000,8.74,9.47,8.44,9.11,387810,0
+SRRK.US,D,20230622,000000,9.11,9.69,8.2,9.06,414326,0
+SRRK.US,D,20230623,000000,8.94,9.15,8.34,8.98,4357537,0
+SRRK.US,D,20230626,000000,8.55,8.885,7.45,7.99,660148,0
+SRRK.US,D,20230627,000000,7.98,8.0125,7.41,7.8,307262,0
+SRRK.US,D,20230628,000000,7.74,7.91,7.425,7.65,266959,0
+SRRK.US,D,20230629,000000,7.64,7.79,6.24,6.85,791524,0
+SRRK.US,D,20230630,000000,6.89,7.6,6.74,7.54,740576,0
+SRRK.US,D,20230703,000000,7.56,7.6699,7.32,7.39,186759,0
+SRRK.US,D,20230705,000000,7.34,7.82,7.3,7.76,312106,0
+SRRK.US,D,20230706,000000,7.65,7.725,7.42,7.5,256644,0
+SRRK.US,D,20230707,000000,7.48,7.58,6.97,7.05,168250,0
+SRRK.US,D,20230710,000000,7.03,7.42,7.03,7.35,155782,0
+SRRK.US,D,20230711,000000,7.44,7.5398,7.25,7.47,199191,0
+SRRK.US,D,20230712,000000,7.6,7.76,6.98,7,232499,0
+SRRK.US,D,20230713,000000,6.99,7.035,6.67,6.97,293376,0
+SRRK.US,D,20230714,000000,7.01,7.14,6.88,7.02,181429,0
+SRRK.US,D,20230717,000000,6.93,7.54,6.93,7.23,240355,0
+SRRK.US,D,20230718,000000,7.36,7.4754,7.15,7.21,106388,0
+SRRK.US,D,20230719,000000,7.22,7.415,7.08,7.11,107577,0
+SRRK.US,D,20230720,000000,7.11,7.44,6.97,7.02,139674,0
+SRRK.US,D,20230721,000000,7.05,7.12,6.965,7.04,170866,0
+SRRK.US,D,20230724,000000,7.03,7.03,6.635,6.78,141475,0
+SRRK.US,D,20230725,000000,6.75,6.83,6.52,6.56,93631,0
+SRRK.US,D,20230726,000000,6.52,6.77,6.515,6.75,120886,0
+SRRK.US,D,20230727,000000,6.77,6.91,6.72,6.83,241291,0
+SRRK.US,D,20230728,000000,6.88,7.08,6.84,7.02,147529,0
+SRRK.US,D,20230731,000000,7.03,7.305,7,7.1,215952,0
+SRRK.US,D,20230801,000000,7.08,7.11,6.675,6.85,177169,0
+SRRK.US,D,20230802,000000,6.77,7.37,6.47,7.32,465632,0
+SRRK.US,D,20230803,000000,7.43,7.52,6.9,7.17,473272,0
+SRRK.US,D,20230804,000000,7.23,7.56,7.08,7.12,362767,0
+SRRK.US,D,20230807,000000,7.3,7.3,6.38,6.39,280048,0
+SRRK.US,D,20230808,000000,6.46,6.61,6.2,6.38,185800,0
+SRRK.US,D,20230809,000000,6.39,6.39,6.02,6.09,193045,0
+SRRK.US,D,20230810,000000,6.28,7.02,6.2,6.78,226616,0
+SRRK.US,D,20230811,000000,6.78,7.08,6.65,7.05,185802,0
+SRRK.US,D,20230814,000000,7.03,7.36,6.81,7.12,195972,0
+SRRK.US,D,20230815,000000,7.04,7.16,6.8,6.9,3377937,0
+SRRK.US,D,20230816,000000,6.83,7.15,6.55,6.64,297789,0
+SRRK.US,D,20230817,000000,6.67,6.67,6.32,6.4,199354,0
+SRRK.US,D,20230818,000000,6.32,6.63,6.2,6.43,185663,0
+SRRK.US,D,20230821,000000,6.53,7.14,6.35,6.94,455059,0
+SRRK.US,D,20230822,000000,6.98,7.07,6.755,6.8,226240,0
+SRRK.US,D,20230823,000000,6.82,6.95,6.43,6.47,137304,0
+SRRK.US,D,20230824,000000,6.47,6.47,6.17,6.22,200383,0
+SRRK.US,D,20230825,000000,6.22,6.27,6.04,6.08,238309,0
+SRRK.US,D,20230828,000000,6.34,6.34,6.01,6.08,141162,0
+SRRK.US,D,20230829,000000,6.1,6.21,6.001,6.08,258825,0
+SRRK.US,D,20230830,000000,6.1,6.13,5.93,6.02,185970,0
+SRRK.US,D,20230831,000000,6.03,6.39,6.03,6.25,313053,0
+SRRK.US,D,20230901,000000,6.26,6.53,6.25,6.29,174870,0
+SRRK.US,D,20230905,000000,6.26,6.27,5.975,6.04,559574,0
+SRRK.US,D,20230906,000000,6.04,6.24,5.97,6.23,219121,0
+SRRK.US,D,20230907,000000,6.2,6.32,6.115,6.26,174509,0
+SRRK.US,D,20230908,000000,6.27,6.31,6.09,6.15,183117,0
+SRRK.US,D,20230911,000000,6.2,6.28,6.09,6.16,128507,0
+SRRK.US,D,20230912,000000,6.09,6.38,6.08,6.2,138116,0
+SRRK.US,D,20230913,000000,6.21,6.32,6.06,6.09,181476,0
+SRRK.US,D,20230914,000000,6.09,6.31,6.02,6.24,187362,0
+SRRK.US,D,20230915,000000,6.25,6.49,6.2,6.4,2066084,0
+SRRK.US,D,20230918,000000,6.34,6.37,5.94,6.24,249181,0
+SRRK.US,D,20230919,000000,6.25,7.15,6.125,6.91,403310,0
+SRRK.US,D,20230920,000000,7,7.39,6.9,6.96,361072,0
+SRRK.US,D,20230921,000000,6.86,7,6.22,6.31,309682,0
+SRRK.US,D,20230922,000000,6.32,6.39,6.03,6.36,254366,0
+SRRK.US,D,20230925,000000,6.33,6.5,6.18,6.44,251785,0
+SRRK.US,D,20230926,000000,6.45,6.92,6.45,6.79,488305,0
+SRRK.US,D,20230927,000000,6.76,7.21,6.76,7.11,330212,0
+SRRK.US,D,20230928,000000,7.11,7.34,6.95,7.29,242466,0
+SRRK.US,D,20230929,000000,7.21,7.34,7.06,7.1,319372,0
+SRRK.US,D,20231002,000000,7.05,7.1,6.34,6.52,319293,0
+SRRK.US,D,20231003,000000,6.44,6.68,6.225,6.65,246146,0
+SRRK.US,D,20231004,000000,6.66,6.8,6.55,6.77,235016,0
+SRRK.US,D,20231005,000000,6.72,7.32,6.3,7.28,272793,0
+SRRK.US,D,20231006,000000,7.31,8.5795,7.26,7.37,563238,0
+SRRK.US,D,20231009,000000,7.25,7.52,7.01,7.22,273458,0
+SRRK.US,D,20231010,000000,7.2,7.26,6.87,7.125,333379,0
+SRRK.US,D,20231011,000000,7.16,7.35,6.6,6.85,246629,0
+SRRK.US,D,20231012,000000,7.73,9.24,7.45,8.06,4499916,0
+SRRK.US,D,20231013,000000,8.19,8.19,7.16,7.84,1012888,0
+SRRK.US,D,20231016,000000,7.8,8.47,7.77,8.26,1027740,0
+SRRK.US,D,20231017,000000,8.72,8.78,8.1,8.7,909918,0
+SRRK.US,D,20231018,000000,8.58,8.77,7.45,7.52,921853,0
+SRRK.US,D,20231019,000000,7.87,7.98,6.48,7.5,2735608,0
+SRRK.US,D,20231020,000000,7.51,8.06,7.5,7.64,588290,0
+SRRK.US,D,20231023,000000,7.65,7.81,7.37,7.53,1614522,0
+SRRK.US,D,20231024,000000,7.48,7.78,7.28,7.66,753575,0
+SRRK.US,D,20231025,000000,8.46,9.31,8.35,9.02,2065588,0
+SRRK.US,D,20231026,000000,9,10.79,9,10.61,1997424,0
+SRRK.US,D,20231027,000000,10.61,11.24,10.12,10.34,1225802,0
+SRRK.US,D,20231030,000000,10.34,11.89,10.14,11.525,1408358,0
+SRRK.US,D,20231031,000000,11.55,11.88,10.75,11.76,867420,0
+SRRK.US,D,20231101,000000,11.84,12.44,11.4072,12.3,724633,0
+SRRK.US,D,20231102,000000,12.3,12.58,12.14,12.54,661782,0
+SRRK.US,D,20231103,000000,12.75,13.15,12.37,12.41,558472,0
+SRRK.US,D,20231106,000000,12.4,12.64,12.02,12.17,603264,0
+SRRK.US,D,20231107,000000,11.7,12.78,11.46,12.35,707410,0
+SRRK.US,D,20231108,000000,12.4,12.625,11.82,11.95,560527,0
+SRRK.US,D,20231109,000000,11.89,12.05,10.07,10.205,834458,0
+SRRK.US,D,20231110,000000,10.19,10.19,9.4804,10.045,881078,0
+SRRK.US,D,20231113,000000,9.94,10,9.16,9.88,564173,0
+SRRK.US,D,20231114,000000,10.23,11.08,10.2,11.05,761293,0
+SRRK.US,D,20231115,000000,11.07,12.05,11.07,11.88,782753,0
+SRRK.US,D,20231116,000000,11.93,12.225,11.67,11.76,591672,0
+SRRK.US,D,20231117,000000,11.85,12.28,11.52,12.13,459508,0
+SRRK.US,D,20231120,000000,12.19,12.34,11.69,11.75,570005,0
+SRRK.US,D,20231121,000000,11.13,11.96,10.54,11.86,479851,0
+SRRK.US,D,20231122,000000,11.97,12.18,10.895,11.33,669279,0
+SRRK.US,D,20231124,000000,11.41,11.85,11.32,11.74,266415,0
+SRRK.US,D,20231127,000000,11.63,12.04,11.55,11.97,429178,0
+SRRK.US,D,20231128,000000,11.97,12.0103,11.52,11.63,318279,0
+SRRK.US,D,20231129,000000,11.7,12.1392,11.49,12.09,690870,0
+SRRK.US,D,20231130,000000,12.38,12.88,12.3,12.59,1309193,0
+SRRK.US,D,20231201,000000,12.58,13.64,12.21,13.45,1144865,0
+SRRK.US,D,20231204,000000,13.53,14.57,13.5,14.5,1152009,0
+SRRK.US,D,20231205,000000,14.38,15.75,14.38,15.55,1793370,0
+SRRK.US,D,20231206,000000,15.5,16.36,15.3,15.93,799813,0
+SRRK.US,D,20231207,000000,16,17.56,15.8,17.55,847095,0
+SRRK.US,D,20231208,000000,17.91,19.53,17.88,18.25,1678429,0
+SRRK.US,D,20231211,000000,18.44,18.58,17.47,18.07,896597,0
+SRRK.US,D,20231212,000000,18.07,19.37,17.87,18.5,1130300,0
+SRRK.US,D,20231213,000000,18.75,19.83,18.49,19.47,1673345,0
+SRRK.US,D,20231214,000000,19.04,19.46,17.41,18.56,2202247,0
+SRRK.US,D,20231215,000000,19.28,19.9075,18.315,18.98,5198157,0
+SRRK.US,D,20231218,000000,18.76,19,17.88,17.95,833609,0
+SRRK.US,D,20231219,000000,18.28,19.46,18.13,18.9,1315534,0
+SRRK.US,D,20231220,000000,18.74,19.31,17.65,17.75,1099995,0
+SRRK.US,D,20231221,000000,18.19,18.635,17.86,18,687495,0
+SRRK.US,D,20231222,000000,18.49,19.2,18.41,18.75,1142796,0
+SRRK.US,D,20231226,000000,19.12,19.4799,18.48,19.19,591535,0
+SRRK.US,D,20231227,000000,19.38,19.45,18.76,19.31,797013,0
+SRRK.US,D,20231228,000000,19.43,21.17,19.3,20.32,2220258,0
+SRRK.US,D,20231229,000000,20.3,20.3,18.11,18.8,1507534,0
+SRRK.US,D,20240102,000000,18.49,18.89,17.4201,17.5,820770,0
+SRRK.US,D,20240103,000000,17.38,17.56,16.44,16.64,883820,0
+SRRK.US,D,20240104,000000,17.17,17.58,16.81,17.1,830024,0
+SRRK.US,D,20240105,000000,16.75,16.85,15.35,16.14,1203934,0
+SRRK.US,D,20240108,000000,16,17.1,15.565,17.08,759079,0
+SRRK.US,D,20240109,000000,16.88,17.09,16.15,16.25,413999,0
+SRRK.US,D,20240110,000000,16.19,16.705,16.01,16.6,714607,0
+SRRK.US,D,20240111,000000,16.36,16.49,15.7,15.9,776363,0
+SRRK.US,D,20240112,000000,16.11,16.46,15.55,16.33,543923,0
+SRRK.US,D,20240116,000000,16.33,16.33,15.66,15.91,499451,0
+SRRK.US,D,20240117,000000,15.82,16.1,15.51,15.59,543932,0
+SRRK.US,D,20240118,000000,15.75,15.99,15.23,15.87,634654,0
+SRRK.US,D,20240119,000000,15.85,16.24,14.92,15.06,681006,0
+SRRK.US,D,20240122,000000,15.13,15.99,15.13,15.39,868716,0
+SRRK.US,D,20240123,000000,15.56,15.79,14.5,14.73,720964,0
+SRRK.US,D,20240124,000000,15.06,15.41,14.63,14.74,677711,0
+SRRK.US,D,20240125,000000,14.97,15.4999,14.75,14.91,531561,0
+SRRK.US,D,20240126,000000,14.99,15.35,14.48,14.61,322005,0
+SRRK.US,D,20240129,000000,14.68,15.23,14.32,15.16,428599,0
+SRRK.US,D,20240130,000000,15.06,15.16,14.09,14.36,485655,0
+SRRK.US,D,20240131,000000,14.32,14.52,13.89,13.95,478265,0
+SRRK.US,D,20240201,000000,14.08,15.03,13.93,14.94,651663,0
+SRRK.US,D,20240202,000000,14.79,15.14,14.485,15.06,452438,0
+SRRK.US,D,20240205,000000,14.84,15.31,14.38,15.29,324982,0
+SRRK.US,D,20240206,000000,15.46,16.5492,15.38,15.97,578428,0
+SRRK.US,D,20240207,000000,15.92,16.21,15.55,16.02,417496,0
+SRRK.US,D,20240208,000000,16.1,16.36,15.69,15.71,304439,0
+SRRK.US,D,20240209,000000,15.77,16.17,15.35,15.4,477485,0
+SRRK.US,D,20240212,000000,15.51,15.93,15.29,15.75,519157,0
+SRRK.US,D,20240213,000000,14.29,15.53,14,15.35,596186,0
+SRRK.US,D,20240214,000000,15.58,15.62,15.07,15.5,468052,0
+SRRK.US,D,20240215,000000,15.75,15.87,15.155,15.77,397917,0
+SRRK.US,D,20240216,000000,15.75,16.09,15.47,15.87,454632,0
+SRRK.US,D,20240220,000000,15.7,16.05,14.68,15.01,340773,0
+SRRK.US,D,20240221,000000,14.58,15.25,14.495,14.98,983571,0
+SRRK.US,D,20240222,000000,14.8,15.6936,14.72,15.63,450896,0
+SRRK.US,D,20240223,000000,15.73,16.04,15.455,15.6,401308,0
+SRRK.US,D,20240226,000000,15.52,16.03,15.44,15.86,845476,0
+SRRK.US,D,20240227,000000,16.2,17.45,16.16,17.08,876216,0
+SRRK.US,D,20240228,000000,17.33,17.61,16.69,16.78,949008,0
+SRRK.US,D,20240229,000000,17.15,17.23,15.36,15.5,1064855,0
+SRRK.US,D,20240301,000000,15.49,15.995,15.33,15.68,655980,0
+SRRK.US,D,20240304,000000,15.99,15.99,14.7,15.36,665867,0
+SRRK.US,D,20240305,000000,15.72,17.04,15.38,15.82,2037995,0
+SRRK.US,D,20240306,000000,16.01,16.65,16.01,16.38,821662,0
+SRRK.US,D,20240307,000000,16.59,16.655,15.4,16.02,914467,0
+SRRK.US,D,20240308,000000,16.89,17.2499,16.21,16.98,857945,0
+SRRK.US,D,20240311,000000,17.19,17.42,16.235,16.28,837815,0
+SRRK.US,D,20240312,000000,16.22,16.765,15.88,16.61,734458,0
+SRRK.US,D,20240313,000000,16.42,16.98,16.14,16.38,599385,0
+SRRK.US,D,20240314,000000,16.14,16.495,14.72,14.78,859149,0
+SRRK.US,D,20240315,000000,14.72,15.13,14.30005,14.45,4197408,0
+SRRK.US,D,20240318,000000,14.23,14.415,13.12,13.2,873081,0
+SRRK.US,D,20240319,000000,12.81,15.27,12.81,15.15,1624150,0
+SRRK.US,D,20240320,000000,14.98,16.88,14.97,16.45,2191702,0
+SRRK.US,D,20240321,000000,16.8,17.22,15.66,17.2,2497240,0
+SRRK.US,D,20240322,000000,17.11,17.35,16.31,16.39,816240,0
+SRRK.US,D,20240325,000000,16.18,16.935,15.73,16.01,639938,0
+SRRK.US,D,20240326,000000,16.23,16.425,14.9015,15,1045091,0
+SRRK.US,D,20240327,000000,15.16,15.54,15.13,15.45,602610,0
+SRRK.US,D,20240328,000000,17.19,17.9,15.27,17.76,1751053,0
+SRRK.US,D,20240401,000000,17.6,17.6499,16.35,16.79,891287,0
+SRRK.US,D,20240402,000000,16.26,16.73,15.55,15.72,724237,0
+SRRK.US,D,20240403,000000,15.65,15.945,14.93,15.23,672821,0
+SRRK.US,D,20240404,000000,15.32,15.7989,14.36,14.4,562812,0
+SRRK.US,D,20240405,000000,14.25,14.635,13.932,14.39,491621,0
+SRRK.US,D,20240408,000000,14.4,14.69,14.24,14.5,407721,0
+SRRK.US,D,20240409,000000,14.5,14.86,14.34,14.82,352871,0
+SRRK.US,D,20240410,000000,14.13,14.58,13.68,14.02,547637,0
+SRRK.US,D,20240411,000000,14.2,14.46,13.92,14.17,366613,0
+SRRK.US,D,20240412,000000,13.99,14.8648,13.2,13.45,505107,0
+SRRK.US,D,20240415,000000,13.45,13.57,13.11,13.33,534980,0
+SRRK.US,D,20240416,000000,13.2,14.045,13.15,14,393076,0
+SRRK.US,D,20240417,000000,14.02,14.255,13.405,13.7,757851,0
+SRRK.US,D,20240418,000000,13.7,14.09,13.5,13.95,855108,0
+SRRK.US,D,20240419,000000,13.94,14.17,13.18,13.86,572728,0
+SRRK.US,D,20240422,000000,14.11,14.32,13.79,14,824730,0
+SRRK.US,D,20240423,000000,14.11,15.13,14.025,14.79,750562,0
+SRRK.US,D,20240424,000000,14.83,14.94,14,14.09,430236,0
+SRRK.US,D,20240425,000000,13.6,14.17,13.6,13.96,945666,0
+SRRK.US,D,20240426,000000,14.05,14.705,13.88,14.53,498572,0
+SRRK.US,D,20240429,000000,14.6,15.1,14.6,14.89,501560,0
+SRRK.US,D,20240430,000000,14.7,15.07,14.55,14.67,627441,0
+SRRK.US,D,20240501,000000,14.66,15.38,14.57,14.96,1083392,0
+SRRK.US,D,20240502,000000,15.22,15.29,14.71,15.1,675817,0
+SRRK.US,D,20240503,000000,15.67,15.825,15.01,15.35,895930,0
+SRRK.US,D,20240506,000000,15.5,15.51,14.82,15.06,466296,0
+SRRK.US,D,20240507,000000,15,15.15,13.96,14.69,587922,0
+SRRK.US,D,20240508,000000,14.1,14.82,13.94,14.5,614212,0
+SRRK.US,D,20240509,000000,14.63,15.16,14.38,14.55,620396,0
+SRRK.US,D,20240510,000000,14.25,14.3725,13.19,13.35,802961,0
+SRRK.US,D,20240513,000000,13.43,14.46,13.39,13.64,720010,0
+SRRK.US,D,20240514,000000,13.91,14.5,13.645,14.01,461506,0
+SRRK.US,D,20240515,000000,14.4,14.67,13.84,14.04,969841,0
+SRRK.US,D,20240516,000000,14.03,14.48,13.65,14.32,812701,0
+SRRK.US,D,20240517,000000,14.43,14.52,11.6701,12.49,2030256,0
+SRRK.US,D,20240520,000000,12.52,12.905,12.19,12.52,728352,0
+SRRK.US,D,20240521,000000,12.42,12.81,12,12.27,888302,0
+SRRK.US,D,20240522,000000,12.19,12.83,11.65,11.71,974114,0
+SRRK.US,D,20240523,000000,11.8,11.8,10.705,10.79,1142332,0
+SRRK.US,D,20240524,000000,10.86,11.2347,10.63,10.67,728773,0
+SRRK.US,D,20240528,000000,10.83,10.9152,10.17,10.33,950928,0
+SRRK.US,D,20240529,000000,10.02,10.3165,9.17,9.21,1594694,0
+SRRK.US,D,20240530,000000,9.29,9.4,8.93,9.39,1242347,0
+SRRK.US,D,20240531,000000,9.47,10.13,9.32,9.39,1243946,0
+SRRK.US,D,20240603,000000,9.57,10.14,9.29,9.48,765845,0
+SRRK.US,D,20240604,000000,9.58,10.07,9.21,9.8,656651,0
+SRRK.US,D,20240605,000000,9.89,10.1,9.69,9.83,636736,0
+SRRK.US,D,20240606,000000,9.81,9.95,9.37,9.43,557797,0
+SRRK.US,D,20240607,000000,9.27,9.83,9.2001,9.51,460762,0
+SRRK.US,D,20240610,000000,9.27,9.65,8.92,9.63,702932,0
+SRRK.US,D,20240611,000000,9.53,9.87,9.15,9.7,730818,0
+SRRK.US,D,20240612,000000,10.11,10.22,9.1528,9.39,1373424,0
+SRRK.US,D,20240613,000000,9.88,9.88,9.22,9.43,972032,0
+SRRK.US,D,20240614,000000,9.27,9.47,8.86,9.45,896074,0
+SRRK.US,D,20240617,000000,9.37,9.37,8.61,8.78,1511721,0
+SRRK.US,D,20240618,000000,8.75,8.805,8.31,8.49,950556,0
+SRRK.US,D,20240620,000000,8.38,8.47,7.95,8.3,1375375,0
+SRRK.US,D,20240621,000000,8.37,8.69,8.26,8.45,4032014,0
+SRRK.US,D,20240624,000000,8.92,9.14,8.22,8.41,1022941,0
+SRRK.US,D,20240625,000000,8.37,8.42,8.05,8.07,670606,0
+SRRK.US,D,20240626,000000,7.99,8.05,7.64,7.84,914303,0
+SRRK.US,D,20240627,000000,7.81,8.47,7.57,8.36,1186192,0
+SRRK.US,D,20240628,000000,8.46,8.63,8.17,8.33,4402973,0
+SRRK.US,D,20240701,000000,8.29,8.56,8.06,8.13,707845,0
+SRRK.US,D,20240702,000000,8.05,8.07,7.58,7.63,526359,0
+SRRK.US,D,20240703,000000,7.62,8.07,7.62,7.77,367156,0
+SRRK.US,D,20240705,000000,7.71,7.83,7.53,7.74,378255,0
+SRRK.US,D,20240708,000000,7.89,8.26,7.81,7.87,709066,0
+SRRK.US,D,20240709,000000,7.91,8.02,7.63,7.88,545303,0
+SRRK.US,D,20240710,000000,7.94,8.28,7.88,8.27,544553,0
+SRRK.US,D,20240711,000000,8.5,8.94,8.48,8.93,644174,0
+SRRK.US,D,20240712,000000,9.11,9.42,8.8,9.1,633820,0
+SRRK.US,D,20240715,000000,9.24,9.42,9,9.21,714554,0
+SRRK.US,D,20240716,000000,9.37,9.5,9.11,9.31,754151,0
+SRRK.US,D,20240717,000000,9.15,9.152,8.74,8.95,747230,0
+SRRK.US,D,20240718,000000,8.95,9.29,8.58,8.75,690925,0
+SRRK.US,D,20240719,000000,8.79,8.93,8.5,8.71,634449,0
+SRRK.US,D,20240722,000000,8.73,9.25,8.685,9.22,1095040,0
+SRRK.US,D,20240723,000000,9.22,9.57,9.12,9.2,484660,0
+SRRK.US,D,20240724,000000,9.1,9.4,8.81,8.84,922988,0
+SRRK.US,D,20240725,000000,8.9,9.71,8.55,9.45,1291720,0
+SRRK.US,D,20240726,000000,9.55,9.86,9.22,9.28,640930,0
+SRRK.US,D,20240729,000000,9.24,9.44,8.985,9.15,501269,0
+SRRK.US,D,20240730,000000,9.18,9.45,9.055,9.18,634878,0
+SRRK.US,D,20240731,000000,9.25,9.47,8.86,9.08,577349,0
+SRRK.US,D,20240801,000000,9.05,9.34,8.925,9.06,628873,0
+SRRK.US,D,20240802,000000,8.7,8.86,8.55,8.71,742588,0
+SRRK.US,D,20240805,000000,8.08,8.46,7.91,8.39,814323,0
+SRRK.US,D,20240806,000000,8.5,8.92,8.3,8.52,467343,0
+SRRK.US,D,20240807,000000,8.77,8.84,8.06,8.25,592353,0
+SRRK.US,D,20240808,000000,8.27,8.84,8.03,8.17,608165,0
+SRRK.US,D,20240809,000000,8.3,8.75,8.3,8.45,567492,0
+SRRK.US,D,20240812,000000,8.5,9.86,8.335,9.48,1293802,0
+SRRK.US,D,20240813,000000,9.42,9.8,9.15,9.71,876192,0
+SRRK.US,D,20240814,000000,9.8,9.95,9.09,9.21,607177,0
+SRRK.US,D,20240815,000000,9.46,9.585,9.25,9.38,645316,0
+SRRK.US,D,20240816,000000,9.33,9.485,9.09,9.32,498265,0
+SRRK.US,D,20240819,000000,9.38,9.65,9.325,9.4,1177659,0
+SRRK.US,D,20240820,000000,9.29,9.63,9.01,9.32,430044,0
+SRRK.US,D,20240821,000000,9.4,9.6263,9.09,9.26,439051,0
+SRRK.US,D,20240822,000000,9.29,9.425,8.93,8.99,540496,0
+SRRK.US,D,20240823,000000,9,9.47,8.97,9.27,476568,0
+SRRK.US,D,20240826,000000,9.25,9.69,9.25,9.42,542690,0
+SRRK.US,D,20240827,000000,9.44,9.6866,8.7,9.06,417499,0
+SRRK.US,D,20240828,000000,8.97,9.1,8.74,9.04,415187,0
+SRRK.US,D,20240829,000000,9.16,9.59,9.14,9.32,275492,0
+SRRK.US,D,20240830,000000,9.35,9.55,9.06,9.3,375777,0
+SRRK.US,D,20240903,000000,9.21,9.59,8.69,9.1,681836,0
+SRRK.US,D,20240904,000000,8.99,9.235,8.76,8.78,334588,0
+SRRK.US,D,20240905,000000,8.75,8.9299,8.49,8.59,382004,0
+SRRK.US,D,20240906,000000,8.56,8.75,7.95,8.03,586423,0
+SRRK.US,D,20240909,000000,8.05,8.56,7.95,8.49,940044,0
+SRRK.US,D,20240910,000000,8.54,9,8.43,8.99,472001,0
+SRRK.US,D,20240911,000000,8.88,9.21,8.66,8.69,570929,0
+SRRK.US,D,20240912,000000,8.68,8.68,8.135,8.26,716212,0
+SRRK.US,D,20240913,000000,8.34,8.87,8.34,8.57,1177156,0
+SRRK.US,D,20240916,000000,8.58,8.82,8.08,8.1,589320,0
+SRRK.US,D,20240917,000000,8.1,8.66,8.05,8.24,572159,0
+SRRK.US,D,20240918,000000,8.23,8.49,7.99,8.27,601386,0
+SRRK.US,D,20240919,000000,8.49,8.9,8.34,8.51,652656,0
+SRRK.US,D,20240920,000000,8.51,9.6,8.4,9.39,2086651,0
+SRRK.US,D,20240923,000000,9.49,9.8,8.54,8.67,1386936,0
+SRRK.US,D,20240924,000000,8.67,9,8.3,8.64,1574554,0
+SRRK.US,D,20240925,000000,8.65,9,8.56,8.61,1298041,0
+SRRK.US,D,20240926,000000,8.7,8.8,8.52,8.65,439577,0
+SRRK.US,D,20240927,000000,8.83,8.88,8.555,8.73,1012015,0
+SRRK.US,D,20240930,000000,8.66,8.79,7.58,8.01,1727434,0
+SRRK.US,D,20241001,000000,7.95,8.1159,7.165,7.45,1479362,0
+SRRK.US,D,20241002,000000,7.4,7.4,6.87,7.35,993844,0
+SRRK.US,D,20241003,000000,7.27,7.4381,6.76,7.07,1098509,0
+SRRK.US,D,20241004,000000,7.17,7.435,7.11,7.42,648616,0
+SRRK.US,D,20241007,000000,26.34,34.38,25.15,34.28,42667734,0
+SRRK.US,D,20241008,000000,33.09,35.3799,29.075,29.49,7130437,0
+SRRK.US,D,20241009,000000,29.44,29.72,25.9,27.77,6621018,0
+SRRK.US,D,20241010,000000,26.02,26.87,24,26.14,5171203,0
+SRRK.US,D,20241011,000000,25.37,27.48,24.743,26.51,3043192,0
+SRRK.US,D,20241014,000000,25.35,29.54,25.1801,28.52,2497863,0
+SRRK.US,D,20241015,000000,28.93,29.59,27.6,28.54,2161156,0
+SRRK.US,D,20241016,000000,28.61,29.39,28.0023,29,1011765,0
+SRRK.US,D,20241017,000000,28.5,30.2,28.0501,29.25,2347931,0
+SRRK.US,D,20241018,000000,29.31,30.8,29.075,30.55,1469679,0
+SRRK.US,D,20241021,000000,30.55,31.09,29.47,29.96,879518,0
+SRRK.US,D,20241022,000000,30,30.11,29.05,29.1,1309743,0
+SRRK.US,D,20241023,000000,29.03,29.21,27.4,27.95,1100329,0
+SRRK.US,D,20241024,000000,28,29.27,27.7,29.01,1104755,0
+SRRK.US,D,20241025,000000,29.4,30.61,29.37,29.91,1064652,0
+SRRK.US,D,20241028,000000,30.26,31.16,30.02,30.43,942204,0
+SRRK.US,D,20241029,000000,30.33,31.24,29.54,30.93,1121351,0
+SRRK.US,D,20241030,000000,30.72,31.17,29.81,29.98,686319,0
+SRRK.US,D,20241031,000000,30.05,30.05,28.14,28.44,921401,0
+SRRK.US,D,20241101,000000,28.68,28.925,27.69,28.42,1006322,0
+SRRK.US,D,20241104,000000,27.94,28.42,27.15,27.67,1002194,0
+SRRK.US,D,20241105,000000,27.88,28.65,26.8878,28.63,677143,0
+SRRK.US,D,20241106,000000,29.56,30.965,28.38,29.63,1165249,0
+SRRK.US,D,20241107,000000,29.51,30.29,28.4,28.95,704824,0
+SRRK.US,D,20241108,000000,28.89,29.265,28.5501,29.08,622230,0
+SRRK.US,D,20241111,000000,29.76,30.24,27.76,28.15,1113602,0
+SRRK.US,D,20241112,000000,28.5,28.76,25.86,26.66,1091131,0
+SRRK.US,D,20241113,000000,27.37,27.67,26.57,27.38,989380,0
+SRRK.US,D,20241114,000000,27.42,28.1098,26.9904,27.5,890175,0
+SRRK.US,D,20241115,000000,27.8,27.8,26.355,26.49,1297112,0
+SRRK.US,D,20241118,000000,26.32,26.74,25.75,26.38,684945,0
+SRRK.US,D,20241119,000000,26.49,27.88,26.12,27.86,777677,0
+SRRK.US,D,20241120,000000,27.98,28.3,27.355,27.86,777875,0
+SRRK.US,D,20241121,000000,28.2,28.2,25.88,26.67,818925,0
+SRRK.US,D,20241122,000000,26.71,30.09,26.39,29.92,1141132,0
+SRRK.US,D,20241125,000000,40,43.38,36.95,37.72,6590823,0
+SRRK.US,D,20241126,000000,38.05,39.14,36.92,37.06,1418165,0
+SRRK.US,D,20241127,000000,37.07,38.9,36.6401,38.15,757923,0
+SRRK.US,D,20241129,000000,38.13,40.03,38.06,39.9,839720,0
+SRRK.US,D,20241202,000000,40.64,40.64,37.8,37.96,1246177,0
+SRRK.US,D,20241203,000000,37.51,39.58,37.38,39.38,735142,0
+SRRK.US,D,20241204,000000,39.48,40.8688,38.71,39.77,1164290,0
+SRRK.US,D,20241205,000000,37.52,42.68,37.5001,41.86,792165,0
+SRRK.US,D,20241206,000000,42.16,44,41.378,43.59,615202,0
+SRRK.US,D,20241209,000000,42.79,45.67,41.85,45.48,849546,0
+SRRK.US,D,20241210,000000,45.48,46.185,43.7796,44.52,1262122,0
+SRRK.US,D,20241211,000000,41.3,44.42,40.83,42.18,1061215,0
+SRRK.US,D,20241212,000000,42.29,42.65,40.99,41.65,614477,0
+SRRK.US,D,20241213,000000,41.36,42.59,40.95,41.98,751969,0
+SRRK.US,D,20241216,000000,41.98,44,41.48,42.87,861212,0
+SRRK.US,D,20241217,000000,43.19,44.22,42.9358,43.65,518628,0
+SRRK.US,D,20241218,000000,43.69,44.1,40.395,41.25,1636415,0
+SRRK.US,D,20241219,000000,40.88,42.31,40.22,42.09,1162532,0
+SRRK.US,D,20241220,000000,41.76,45.8399,41.535,44.78,2884179,0
+SRRK.US,D,20241223,000000,44.7,45.34,43.13,43.96,944104,0
+SRRK.US,D,20241224,000000,44.28,46.17,43.9549,45.56,365789,0
+SRRK.US,D,20241226,000000,45.22,45.82,44.4,45.73,663934,0
+SRRK.US,D,20241227,000000,45.81,45.85,43.52,44.46,463840,0
+SRRK.US,D,20241230,000000,43.99,44.54,42.9,42.91,837967,0
+SRRK.US,D,20241231,000000,43.55,44.785,42.55,43.22,1246802,0
+SRRK.US,D,20250102,000000,43.09,45.51,42.84,44.16,778711,0
+SRRK.US,D,20250103,000000,43.97,45.38,43.87,45.17,777123,0
+SRRK.US,D,20250106,000000,45.9,46.13,42.615,42.86,965137,0
+SRRK.US,D,20250107,000000,42.93,43.09,39.86,40.48,1167740,0
+SRRK.US,D,20250108,000000,40.01,41.11,39.735,40.85,883599,0
+SRRK.US,D,20250110,000000,39.45,40.59,38.72,40.49,1128379,0
+SRRK.US,D,20250113,000000,39.72,43.5,38.82,42.6,909903,0
+SRRK.US,D,20250114,000000,43.17,43.59,40.7501,41.53,763903,0
+SRRK.US,D,20250115,000000,43.27,45.055,42.915,44.32,1520016,0
+SRRK.US,D,20250116,000000,43.61,45.15,43.38,43.9,1323906,0
+SRRK.US,D,20250117,000000,44.1,44.69,42.74,43.13,887385,0
+SRRK.US,D,20250121,000000,43.17,45.26,43.17,44.88,1005429,0
+SRRK.US,D,20250122,000000,44.91,46.81,44.405,46.73,1514044,0
+SRRK.US,D,20250123,000000,46,46.98,44.33,45.4,1307703,0
+SRRK.US,D,20250124,000000,45.34,45.405,40.26,43.75,979773,0
+SRRK.US,D,20250127,000000,43.34,45.5271,42.17,42.54,628989,0
+SRRK.US,D,20250128,000000,42.51,42.86,40.91,42.34,596630,0
+SRRK.US,D,20250129,000000,41.22,43.48,40,42.56,844996,0
+SRRK.US,D,20250130,000000,43.02,43.9412,40.26,40.4,870401,0
+SRRK.US,D,20250131,000000,40.51,41.58,38.86,40.38,1580616,0
+SRRK.US,D,20250203,000000,39.4,40.53,39.31,40.05,792855,0
+SRRK.US,D,20250204,000000,39.97,40.84,39.48,40.025,585193,0
+SRRK.US,D,20250205,000000,40.36,42.18,40.03,41.89,596996,0
+SRRK.US,D,20250206,000000,42.23,42.23,40.67,40.72,715656,0
+SRRK.US,D,20250207,000000,40.7,41.28,39.84,39.95,424462,0
+SRRK.US,D,20250210,000000,38.66,39.68,38.06,38.14,846816,0
+SRRK.US,D,20250211,000000,38,38.51,36.585,37.03,1278514,0
+SRRK.US,D,20250212,000000,36.12,37.24,35.42,37.19,1034279,0
+SRRK.US,D,20250213,000000,37.68,37.95,36.79,37.63,499465,0
+SRRK.US,D,20250214,000000,37.85,38.61,36.46,37.07,518388,0
+SRRK.US,D,20250218,000000,36.28,37.51,35.345,36.95,1032385,0
+SRRK.US,D,20250219,000000,36.87,38.21,36.395,38.01,653770,0
+SRRK.US,D,20250220,000000,37.92,39.46,37.23,39.15,670912,0
+SRRK.US,D,20250221,000000,39.79,40.18,37.65,37.7,717242,0
+SRRK.US,D,20250224,000000,37.76,38.2621,36.31,37.16,775565,0
+SRRK.US,D,20250225,000000,37.14,37.31,35.8133,36.35,608979,0
+SRRK.US,D,20250226,000000,36.98,38.07,36.085,37.02,541309,0
+SRRK.US,D,20250227,000000,36,38.66,35.96,35.96,799390,0
+SRRK.US,D,20250228,000000,35.72,39.17,35.37,38.82,1210192,0
+SRRK.US,D,20250303,000000,39,39.61,35.82,36.23,1232964,0
+SRRK.US,D,20250304,000000,35.79,37.77,35.03,37.09,853256,0
+SRRK.US,D,20250305,000000,37.3,37.89,35.94,36.14,1031293,0
+SRRK.US,D,20250306,000000,35.46,36.62,35.3349,36.13,646625,0
+SRRK.US,D,20250307,000000,36.19,36.985,35.29,36,1174900,0
+SRRK.US,D,20250310,000000,35.2,35.97,34.49,35.15,994924,0
+SRRK.US,D,20250311,000000,35.165,35.83,34.14,34.5,676506,0
+SRRK.US,D,20250312,000000,35.44,37.3,35.34,35.79,776508,0
+SRRK.US,D,20250313,000000,35.67,36.09,34.31,34.55,670248,0
+SRRK.US,D,20250314,000000,35,36.34,34.53,34.6,1093826,0
+SRRK.US,D,20250317,000000,34.47,35.21,33.77,34.72,1903678,0
+SRRK.US,D,20250318,000000,34.24,34.83,33.295,33.88,881080,0
+SRRK.US,D,20250319,000000,33.88,34.92,33.315,33.97,913392,0
+SRRK.US,D,20250320,000000,33.74,34.76,33.59,33.64,775374,0
+SRRK.US,D,20250321,000000,33.32,33.99,32.91,33.05,2661058,0
+SRRK.US,D,20250324,000000,33.36,34.055,32.52,33.81,1297503,0
+SRRK.US,D,20250325,000000,33.75,34.18,32.7834,33.28,1198929,0
+SRRK.US,D,20250326,000000,33.12,33.25,31.6,32.16,1224317,0
+SRRK.US,D,20250327,000000,32.39,33.51,31.86,33.36,1031085,0
+SRRK.US,D,20250328,000000,33.42,33.96,32.03,32.84,1129184,0
+SRRK.US,D,20250331,000000,31.86,32.91,30.7927,32.15,1691264,0
+SRRK.US,D,20250401,000000,31.82,32.42,29.9,30.06,2150069,0
+SRRK.US,D,20250402,000000,29.85,32.55,29.85,32.54,1460595,0
+SRRK.US,D,20250403,000000,30.83,32.13,29.86,30.7,995585,0
+SRRK.US,D,20250404,000000,29.55,30.005,26.65,26.9,2719879,0
+SRRK.US,D,20250407,000000,25.44,27.81,24.78,26.04,1686123,0
+SRRK.US,D,20250408,000000,27.23,27.98,24.175,24.47,1426519,0
+SRRK.US,D,20250409,000000,24.06,27.62,22.71,27.06,2119378,0
+SRRK.US,D,20250410,000000,25.99,26.79,25.055,26.31,1377148,0
+SRRK.US,D,20250411,000000,26.36,28.11,25.72,28,1761910,0
+SRRK.US,D,20250414,000000,28.75,29.59,28.2668,28.93,1977637,0
+SRRK.US,D,20250415,000000,29.15,31.09,29.15,30.22,2158835,0
+SRRK.US,D,20250416,000000,29.83,30.13,28.79,29.76,1577301,0
+SRRK.US,D,20250417,000000,29.54,30.82,29.305,30.75,923615,0
+SRRK.US,D,20250421,000000,30.63,31.81,29.75,29.81,878844,0
+SRRK.US,D,20250422,000000,30.51,31.76,30.27,31.64,1202704,0
+SRRK.US,D,20250423,000000,32.56,33.4,31.91,32.52,1553689,0
+SRRK.US,D,20250424,000000,32.22,34.63,32.22,34.38,732611,0
+SRRK.US,D,20250425,000000,33.94,33.94,32.39,32.81,694304,0
+SRRK.US,D,20250428,000000,31.17,32.88,30.93,31.67,2467299,0
+SRRK.US,D,20250429,000000,31.57,33.01,31.03,32.77,1722496,0
+SRRK.US,D,20250430,000000,32,33.37,31.98,32.91,1406380,0
+SRRK.US,D,20250501,000000,32.9,33.37,32.16,32.76,984136,0
+SRRK.US,D,20250502,000000,33,33.48,32.1,32.91,1339192,0
+SRRK.US,D,20250505,000000,32.72,33.325,32.2,32.57,545679,0
+SRRK.US,D,20250506,000000,32.16,32.16,29.155,29.31,1998520,0
+SRRK.US,D,20250507,000000,29.44,29.92,29.07,29.7,936056,0
+SRRK.US,D,20250508,000000,29.61,31.37,28.755,30.99,885733,0
+SRRK.US,D,20250509,000000,31.1,31.88,30.44,30.67,846172,0
+SRRK.US,D,20250512,000000,31.76,32.71,31.41,32.46,838569,0
+SRRK.US,D,20250513,000000,32.8,33.3962,31.04,31.4,1259593,0
+SRRK.US,D,20250514,000000,30.14,31.72,30.14,30.54,1298227,0
+SRRK.US,D,20250515,000000,30.56,30.93,29.8875,30.83,1040070,0
+SRRK.US,D,20250516,000000,30.73,31.075,29.97,30.55,1075755,0
+SRRK.US,D,20250519,000000,30.36,30.62,29.03,30.16,975734,0
+SRRK.US,D,20250520,000000,30.2,31.84,29.82,31.54,711655,0
+SRRK.US,D,20250521,000000,30.96,31.6,30.02,30.72,891915,0
+SRRK.US,D,20250522,000000,30.46,31.14,30.34,30.46,673146,0
+SRRK.US,D,20250523,000000,29.8,30.725,29.235,30,825200,0
+SRRK.US,D,20250527,000000,30.47,31.6,29.945,30.47,1569998,0
+SRRK.US,D,20250528,000000,30.59,30.78,28.54,28.86,1456922,0
+SRRK.US,D,20250529,000000,29.26,30.24,28.55,29.84,839647,0
+SRRK.US,D,20250530,000000,29.53,29.675,28.29,29.01,1368000,0
+SRRK.US,D,20250602,000000,29.03,29.88,28.445,29.76,723655,0
+SRRK.US,D,20250603,000000,29.87,31.115,28.83,30.94,802664,0
+SRRK.US,D,20250604,000000,30.93,31.865,30.8,30.82,1153345,0
+SRRK.US,D,20250605,000000,30.63,34.7,30.36,34.25,2542052,0
+SRRK.US,D,20250606,000000,34.7,35.74,33.78,34.23,1827681,0
+SRRK.US,D,20250609,000000,34.42,34.91,33.4664,34.07,692669,0
+SRRK.US,D,20250610,000000,33.88,34.73,33.645,34.42,581578,0
+SRRK.US,D,20250611,000000,34.44,34.74,32.97,33.01,1157160,0
+SRRK.US,D,20250612,000000,32.82,34.2,32.66,33.32,586448,0
+SRRK.US,D,20250613,000000,32.48,33.47,32.03,32.45,646476,0
+SRRK.US,D,20250616,000000,32.51,33.365,31.41,32.13,998178,0
+SRRK.US,D,20250617,000000,31.72,31.97,30.965,31.15,704044,0
+SRRK.US,D,20250618,000000,33.5,37,33.45,36.32,5290661,0
+SRRK.US,D,20250620,000000,36.56,36.9,33.035,34.04,3219855,0
+SRRK.US,D,20250623,000000,33.65,33.79,31.625,33.28,2140762,0
+SRRK.US,D,20250624,000000,33.61,34.37,33.18,33.41,1483214,0
+SRRK.US,D,20250625,000000,34.67,36.2354,33.31,35.81,1527275,0
+SRRK.US,D,20250626,000000,36.085,36.2,34.72,35.48,848936,0
+SRRK.US,D,20250627,000000,35.35,36.93,34.77,35.81,1735813,0
+SRRK.US,D,20250630,000000,35.8,36.46,34.75,35.42,853560,0
+SRRK.US,D,20250701,000000,35.32,35.595,33.69,33.76,1466359,0
+SRRK.US,D,20250702,000000,33.58,35.76,33.5,35.55,1029196,0
+SRRK.US,D,20250703,000000,35.47,35.994,34.89,35.99,481993,0
+SRRK.US,D,20250707,000000,35.8,35.8,34.54,35.48,751540,0
+SRRK.US,D,20250708,000000,35.37,35.895,33.6041,34.24,764473,0
+SRRK.US,D,20250709,000000,34.7,37.84,34.52,36.99,1689314,0
+SRRK.US,D,20250710,000000,36.85,38.15,36.05,38.115,772885,0
+SRRK.US,D,20250711,000000,37.81,38.03,36.95,37.44,687816,0
+SRRK.US,D,20250714,000000,37.35,38.64,36.905,38.59,656429,0
+SRRK.US,D,20250715,000000,38.82,39.1407,38.41,38.76,1804020,0
+SRRK.US,D,20250716,000000,39.08,41.17,39.025,41.15,2088878,0
+SRRK.US,D,20250717,000000,41.87,42.95,40.88,42.86,1669704,0
+SRRK.US,D,20250718,000000,43.32,43.97,40.38,40.72,1896477,0
+SRRK.US,D,20250721,000000,40.78,41.6,40.22,41.12,1695652,0
+SRRK.US,D,20250722,000000,40.84,41.32,39.66,39.98,1615735,0
+SRRK.US,D,20250723,000000,40.62,41.33,39.63,39.71,1261679,0
+SRRK.US,D,20250724,000000,39.53,39.84,38.96,39.11,748222,0
+SRRK.US,D,20250725,000000,39.07,39.45,38.41,38.95,853053,0
+SRRK.US,D,20250728,000000,38.905,39.27,36.96,37.09,1203523,0
+SRRK.US,D,20250729,000000,37.57,38.1442,37.02,37.27,834759,0
+SRRK.US,D,20250730,000000,38.12,39.13,37.12,37.83,1234124,0
+SRRK.US,D,20250731,000000,37.56,38.27,36.68,37.05,793971,0
+SRRK.US,D,20250801,000000,36.85,36.97,35.6,36.36,1417401,0
+SRRK.US,D,20250804,000000,36.54,37.31,35.45,36.99,775126,0
+SRRK.US,D,20250805,000000,36.95,37.135,35.82,36.98,2016326,0
+SRRK.US,D,20250806,000000,31.99,35.77,30,34.615,5334632,0
+SRRK.US,D,20250807,000000,34.61,35.1,30.73,31.395,3460414,0
+SRRK.US,D,20250808,000000,31.75,32.66,31.19,31.955,1368651,0
+SRRK.US,D,20250811,000000,31.85,32.35,30.99,31.46,1237297,0
+SRRK.US,D,20250812,000000,31.58,32.41,31.32,32.2,1224522,0
+SRRK.US,D,20250813,000000,32.57,33.21,31.56,31.98,1637619,0
+SRRK.US,D,20250814,000000,31.76,32.625,31.695,32.29,963973,0
+SRRK.US,D,20250815,000000,32.4,32.53,30.62,31.41,1775255,0
+SRRK.US,D,20250818,000000,31.43,31.94,30.52,31.52,2297530,0
+SRRK.US,D,20250819,000000,31.38,31.76,30.1,30.12,1196082,0
+SRRK.US,D,20250820,000000,30.04,35.89,29.5975,34.4,5376457,0
+SRRK.US,D,20250821,000000,34.51,34.935,33.2,34.59,2078945,0
+SRRK.US,D,20250822,000000,34.96,35.74,33.77,35.49,2050587,0
+SRRK.US,D,20250825,000000,35.48,35.865,33.31,33.33,1934272,0
+SRRK.US,D,20250826,000000,33.32,34.44,33.01,33.78,1407882,0
+SRRK.US,D,20250827,000000,33.5,34.5,33.48,34.47,1190234,0
+SRRK.US,D,20250828,000000,34.54,35.125,33.12,33.28,785886,0
+SRRK.US,D,20250829,000000,33.445,33.445,32.16,32.65,1418334,0
+SRRK.US,D,20250902,000000,32.76,33.5833,32.29,33.12,1616202,0
+SRRK.US,D,20250903,000000,32.95,34.66,32.57,34.38,1788552,0
+SRRK.US,D,20250904,000000,34.16,34.5,31.72,32.44,2907819,0
+SRRK.US,D,20250905,000000,32.46,32.87,31.08,31.41,2114486,0
+SRRK.US,D,20250908,000000,31.49,32.295,31,31.58,1724141,0
+SRRK.US,D,20250909,000000,31.75,32.0525,31.3,31.58,1257635,0
+SRRK.US,D,20250910,000000,31.6,31.69,30.07,31.24,1590040,0
+SRRK.US,D,20250911,000000,31.48,32.1,31.008,31.84,1105374,0
+SRRK.US,D,20250912,000000,32.075,32.225,31.49,31.67,1264438,0
+SRRK.US,D,20250915,000000,32.46,34.27,31.97,33.67,2985951,0
+SRRK.US,D,20250916,000000,33.52,33.88,31.8175,32.34,1938817,0
+SRRK.US,D,20250917,000000,33.25,33.86,31.595,31.95,1840659,0
+SRRK.US,D,20250918,000000,32.5,33.09,31.38,32.48,1618549,0
+SRRK.US,D,20250919,000000,32.33,32.75,30.72,30.84,3390316,0
+SRRK.US,D,20250922,000000,30.85,34.5,30.33,32.58,3285540,0
+SRRK.US,D,20250923,000000,29.9,33.93,29.7762,33.75,9978178,0
+SRRK.US,D,20250924,000000,33.39,34.31,33,33.72,2235090,0
+SRRK.US,D,20250925,000000,33.27,35.7,33.27,34.49,4714633,0
+SRRK.US,D,20250926,000000,34.79,39.08,34.61,38.75,4394399,0
+SRRK.US,D,20250929,000000,38.94,39.8,38.05,38.36,1683647,0
+SRRK.US,D,20250930,000000,38.2,38.545,36.66,37.24,2144678,0
+SRRK.US,D,20251001,000000,37.25,37.88,34.52,34.68,2647633,0
+SRRK.US,D,20251002,000000,35.17,35.845,34.65,35.19,1260226,0
+SRRK.US,D,20251003,000000,35.32,37.6562,34.79,37.47,2096501,0
+SRRK.US,D,20251006,000000,37.75,39.865,37.23,39.8,2344068,0
+SRRK.US,D,20251007,000000,39.99,41.01,38.66,39.5,1523406,0
+SRRK.US,D,20251008,000000,40.9,43.48,37.8,38.69,4290493,0
+SRRK.US,D,20251009,000000,39.39,41.47,38.81,40.99,2831795,0
+SRRK.US,D,20251010,000000,41.08,41.42,38.695,39.46,3981838,0
+SRRK.US,D,20251013,000000,32.87,35.42,29,34.275,11225672,0
+SRRK.US,D,20251014,000000,33.22,34.15,31.69,31.9,3277996,0
+SRRK.US,D,20251015,000000,31.65,33.68,31.62,32.4,3833583,0
+SRRK.US,D,20251016,000000,32.29,32.639,29.15,29.44,4247678,0
+SRRK.US,D,20251017,000000,29.22,29.44,27.8,27.94,4953778,0
+SRRK.US,D,20251020,000000,28.17,28.45,27.61,27.92,3925258,0
+SRRK.US,D,20251021,000000,28,28.73,27.61,28.17,2400582,0
+SRRK.US,D,20251022,000000,28.17,29.35,27.96,28.52,3043552,0
+SRRK.US,D,20251023,000000,28.83,29.1453,28.13,28.66,1877761,0
+SRRK.US,D,20251024,000000,29.12,29.9799,28.81,29.68,1921072,0
+SRRK.US,D,20251027,000000,30.02,31.85,30.02,30.5,2292686,0
+SRRK.US,D,20251028,000000,30,30.47,29.0974,29.88,1793362,0
+SRRK.US,D,20251029,000000,29.71,29.7896,28.81,29.27,1554296,0
+SRRK.US,D,20251030,000000,28.95,30.15,28.95,29.37,1473793,0
+SRRK.US,D,20251031,000000,29.13,29.8,28.985,29.62,1578794,0
+SRRK.US,D,20251103,000000,29.39,30.6,28.6,28.78,1540172,0
+SRRK.US,D,20251104,000000,28.76,29.195,27.6,28.05,1287146,0
+SRRK.US,D,20251105,000000,27.69,28.48,27.5,27.99,1491273,0
+SRRK.US,D,20251106,000000,27.91,29.1,27.5,28.8,1411943,0
+SRRK.US,D,20251107,000000,28.44,29.03,27.07,28.95,1715739,0
+SRRK.US,D,20251110,000000,29.04,30.13,28.79,29.37,1545424,0
+SRRK.US,D,20251111,000000,29.14,31.1,28.97,30.79,1891793,0
+SRRK.US,D,20251112,000000,30.8,31.46,30.345,30.82,1285652,0
+SRRK.US,D,20251113,000000,30.41,30.7399,29.35,30.07,1427517,0
+SRRK.US,D,20251114,000000,34.98,39.5,34.25,37.41,7132707,0
+SRRK.US,D,20251117,000000,36.81,37.07,35.53,36.47,2816783,0
+SRRK.US,D,20251118,000000,36.92,39.99,36.775,39.805,3388854,0
+SRRK.US,D,20251119,000000,39.39,40.12,38.42,39.69,2713877,0
+SRRK.US,D,20251120,000000,40.36,40.67,37.54,38.02,1938193,0
+SRRK.US,D,20251121,000000,38.02,40.75,38.02,40.21,2076789,0
+SRRK.US,D,20251124,000000,40.41,41.98,40.315,41.79,1461720,0
+SRRK.US,D,20251125,000000,41.89,43.7,41.16,41.47,2103174,0
+SRRK.US,D,20251126,000000,41.39,43.3,40.91,43.15,1096265,0
+SRRK.US,D,20251128,000000,43.29,44.08,43.1801,44.06,690122,0
+SRRK.US,D,20251201,000000,43.8,43.8,41.78,41.99,2021946,0
+SRRK.US,D,20251202,000000,40,41.9,39.51,41.08,2650394,0
+SRRK.US,D,20251203,000000,41.51,44.36,41,43.51,2022165,0
+SRRK.US,D,20251204,000000,43.01,45.5,42.83,45.2,1340265,0
+SRRK.US,D,20251205,000000,45.2,45.94,44.5,45.02,1119336,0
+SRRK.US,D,20251208,000000,45.88,46.32,45.005,45.25,1262566,0
+SRRK.US,D,20251209,000000,45.53,46.25,44.47,44.63,1426116,0
+SRRK.US,D,20251210,000000,44.65,45.83,43.92,45.05,982983,0
+SRRK.US,D,20251211,000000,45.09,47.74,45.09,46.83,1812348,0
+SRRK.US,D,20251212,000000,47,48.28,46.04,46.87,1934274,0
+SRRK.US,D,20251215,000000,46.38,46.75,44.44,45.24,1752894,0
+SRRK.US,D,20251216,000000,44.64,45.31,43.25,44.32,1380351,0
+SRRK.US,D,20251217,000000,45.32,45.32,42.6075,44.01,1314216,0
+SRRK.US,D,20251218,000000,44.16,44.68,42.72,42.93,1166548,0
+SRRK.US,D,20251219,000000,43.13,44.44,43.13,43.9,1486803,0
+SRRK.US,D,20251222,000000,43.65,45.23,43.28,45.2,650423,0
+SRRK.US,D,20251223,000000,45,46.375,45,45.89,1124405,0
+SRRK.US,D,20251224,000000,45.76,46.3,45.13,45.86,433649,0
+SRRK.US,D,20251226,000000,45.47,46.055,45.125,45.67,512582,0
+SRRK.US,D,20251229,000000,45.76,46.14,44.741,45.19,655568,0
+SRRK.US,D,20251230,000000,45.18,45.205,43.55,43.62,795288,0
+SRRK.US,D,20251231,000000,43.55,44.395,43.33,44.05,650909,0
+SRRK.US,D,20260102,000000,43.99,44.19,41.76,42.8,865464,0
+SRRK.US,D,20260105,000000,42.33,43.185,41.2,42.76,1197315,0
+SRRK.US,D,20260106,000000,42.57,43.06,41.19,41.31,755471,0
+SRRK.US,D,20260107,000000,42.67,44.5,41.32,44.23,1319121,0
+SRRK.US,D,20260108,000000,43.63,43.85,41,41.67,1197734,0
+SRRK.US,D,20260109,000000,41.74,43.62,41.73,42.18,948135,0
+SRRK.US,D,20260112,000000,42.07,43.66,40.625,43.56,1147736,0
+SRRK.US,D,20260113,000000,42.83,44.22,42.1,43.75,1862169,0
+SRRK.US,D,20260114,000000,43.57,46.74,43.19,45.58,1451551,0
+SRRK.US,D,20260115,000000,45.44,46.75,43.951,46.53,988433,0
+SRRK.US,D,20260116,000000,46.11,46.22,44.02,44.97,875652,0
+SRRK.US,D,20260120,000000,44.1,44.8676,43.25,44.74,1079141,0
+SRRK.US,D,20260121,000000,44.93,46.37,44.52,46.05,1173164,0
+SRRK.US,D,20260122,000000,45.86,47.84,45.335,47.76,1460113,0
+SRRK.US,D,20260123,000000,47.18,48.28,44.07,44.29,908618,0
+SRRK.US,D,20260126,000000,44.29,45.49,43.56,44.89,785658,0
+SRRK.US,D,20260127,000000,44.57,45.4,43.695,43.99,760413,0
+SRRK.US,D,20260128,000000,43.88,44.56,42.87,43.13,550927,0
+SRRK.US,D,20260129,000000,44,45.96,43.83,44.92,969509,0
+SRRK.US,D,20260130,000000,44.24,45.105,43.48,44.34,916376,0
+SRRK.US,D,20260202,000000,44.34,47.0899,43.67,46.61,1013997,0
+SRRK.US,D,20260203,000000,46.62,49.82,46.62,47.95,1010757,0
+SRRK.US,D,20260204,000000,48.33,48.33,46.03,46.83,924134,0
+SRRK.US,D,20260205,000000,46.88,47,44.1,44.45,892091,0
+SRRK.US,D,20260206,000000,45.77,48,44.73,47.62,1201313,0
+SRRK.US,D,20260209,000000,47.2,47.97,46.66,47.85,666495,0
+SRRK.US,D,20260210,000000,47.82,48.29,47.4,47.64,966638,0
+SRRK.US,D,20260211,000000,47.78,47.88,46,47.14,1225091,0
+SRRK.US,D,20260212,000000,47.14,48.09,45.76,46.66,795981,0
+SRRK.US,D,20260213,000000,47.39,48.49,45.85,45.98,753093,0
+SRRK.US,D,20260217,000000,45.8,47.19,45.59,46.45,729904,0
+SRRK.US,D,20260218,000000,46.42,47.15,46.41,46.96,839611,0
diff --git a/daily/us/nasdaq stocks/2/ssacu.us.txt b/daily/us/nasdaq stocks/2/ssacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4559c00b1cd3b7a8a03d5443104a1bbdbb706d72
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssacu.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSACU.US,D,20260206,000000,10.05,10.06,10.02,10.02,9632786,0
+SSACU.US,D,20260209,000000,10.03,10.05,10.03,10.03,729012,0
+SSACU.US,D,20260210,000000,10.03,10.04,10.03,10.04,578038,0
+SSACU.US,D,20260211,000000,10.05,10.05,10.03,10.04,447657,0
+SSACU.US,D,20260212,000000,10.04,10.045,10.03,10.03,1025305,0
+SSACU.US,D,20260213,000000,10.04,10.04,10.03,10.035,281030,0
+SSACU.US,D,20260217,000000,10.08,10.08,10.045,10.045,100528,0
+SSACU.US,D,20260218,000000,10.03,10.03,10.03,10.03,206,0
diff --git a/daily/us/nasdaq stocks/2/ssea.us.txt b/daily/us/nasdaq stocks/2/ssea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bcd8f701be7636416e7348234d65b5aa072a2e99
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssea.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSEA.US,D,20251002,000000,10,10,9.93,9.93,169796,0
+SSEA.US,D,20251003,000000,9.93,9.945,9.93,9.945,86503,0
+SSEA.US,D,20251006,000000,9.94,9.95,9.94,9.95,341719,0
+SSEA.US,D,20251007,000000,9.94,9.95,9.94,9.95,133758,0
+SSEA.US,D,20251008,000000,9.95,9.96,9.95,9.95,994906,0
+SSEA.US,D,20251009,000000,10,10,9.96,9.96,3533,0
+SSEA.US,D,20251013,000000,9.97,9.98,9.96,9.97,435411,0
+SSEA.US,D,20251014,000000,9.97,9.98,9.96,9.98,232200,0
+SSEA.US,D,20251015,000000,9.97,9.99,9.97,9.97,5868,0
+SSEA.US,D,20251016,000000,9.97,9.98,9.97,9.97,39043,0
+SSEA.US,D,20251017,000000,9.98,9.99,9.98,9.99,154029,0
+SSEA.US,D,20251020,000000,9.96,9.99,9.96,9.98,3809,0
+SSEA.US,D,20251021,000000,9.97,9.98,9.97,9.98,2443,0
+SSEA.US,D,20251022,000000,9.98,9.98,9.98,9.98,198,0
+SSEA.US,D,20251023,000000,9.98,9.98,9.98,9.98,87978,0
+SSEA.US,D,20251024,000000,9.98,9.98,9.98,9.98,112001,0
+SSEA.US,D,20251027,000000,9.98,9.98,9.97,9.97,48190,0
+SSEA.US,D,20251028,000000,9.97,9.975,9.97,9.97,52037,0
+SSEA.US,D,20251029,000000,9.96,9.96,9.96,9.96,146,0
+SSEA.US,D,20251030,000000,10,10,9.98,9.98,61270,0
+SSEA.US,D,20251031,000000,9.99,9.99,9.99,9.99,128,0
+SSEA.US,D,20251103,000000,9.98,9.98,9.98,9.98,223,0
+SSEA.US,D,20251104,000000,9.99,9.99,9.99,9.99,20029,0
+SSEA.US,D,20251106,000000,10,10,9.96,9.96,305,0
+SSEA.US,D,20251114,000000,9.999,10,9.999,10,19619,0
+SSEA.US,D,20251117,000000,9.991,9.991,9.99,9.9901,17801,0
+SSEA.US,D,20251118,000000,9.99,9.99,9.98,9.98,558456,0
+SSEA.US,D,20251119,000000,9.99,9.99,9.99,9.99,3500,0
+SSEA.US,D,20251120,000000,9.98,9.98,9.98,9.98,42496,0
+SSEA.US,D,20251201,000000,10,10,10,10,10000,0
+SSEA.US,D,20251204,000000,10,10,9.98,9.98,14000,0
+SSEA.US,D,20251208,000000,9.99,9.99,9.99,9.99,772,0
+SSEA.US,D,20251209,000000,10,10,9.995,10,214064,0
+SSEA.US,D,20251210,000000,10.02,10.03,10.02,10.03,6601,0
+SSEA.US,D,20251211,000000,10,10,10,10,5114,0
+SSEA.US,D,20251212,000000,10.01,10.01,10.01,10.01,959,0
+SSEA.US,D,20251229,000000,10,10.01,10,10.01,4564,0
+SSEA.US,D,20260114,000000,10.03,10.03,10.03,10.03,4977,0
+SSEA.US,D,20260115,000000,10.06,10.06,10.06,10.06,3100,0
+SSEA.US,D,20260122,000000,10.08,10.09,10.08,10.09,10578,0
+SSEA.US,D,20260123,000000,10.11,10.11,10.11,10.11,100034,0
+SSEA.US,D,20260128,000000,10.11,10.11,10.11,10.11,232,0
+SSEA.US,D,20260213,000000,10.07,10.07,10.07,10.07,150060,0
+SSEA.US,D,20260217,000000,10.08,10.08,10.08,10.08,2015,0
+SSEA.US,D,20260218,000000,10.09,10.1,10.09,10.1,50200,0
diff --git a/daily/us/nasdaq stocks/2/ssp.us.txt b/daily/us/nasdaq stocks/2/ssp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..688c058dce1c5855130fb162a4533865f02f9c87
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSP.US,D,20050225,000000,7.51579,7.5218,7.42707,7.43383,259662,0
+SSP.US,D,20050228,000000,7.43383,7.43383,7.34135,7.35564,358689,0
+SSP.US,D,20050301,000000,7.36316,7.45414,7.34135,7.43383,203448,0
+SSP.US,D,20050302,000000,7.43383,7.52857,7.40526,7.48797,289427,0
+SSP.US,D,20050303,000000,7.51579,7.5218,7.44737,7.46767,174215,0
+SSP.US,D,20050304,000000,7.46767,7.51579,7.42707,7.44737,154033,0
+SSP.US,D,20050307,000000,7.50226,7.51579,7.48195,7.49549,124938,0
+SSP.US,D,20050308,000000,7.45414,7.56391,7.45414,7.56391,160344,0
+SSP.US,D,20050309,000000,7.54962,7.57744,7.46767,7.47444,148443,0
+SSP.US,D,20050310,000000,7.49549,7.49549,7.3985,7.44135,94646.7,0
+SSP.US,D,20050311,000000,7.45414,7.61278,7.45414,7.57744,268282,0
+SSP.US,D,20050314,000000,7.57744,7.75714,7.57744,7.74436,278782,0
+SSP.US,D,20050315,000000,7.75714,7.83459,7.65564,7.66165,305562,0
+SSP.US,D,20050316,000000,7.61955,7.66165,7.58421,7.60526,143967,0
+SSP.US,D,20050317,000000,7.61278,7.73684,7.61278,7.73008,320882,0
+SSP.US,D,20050318,000000,7.71504,7.74436,7.66165,7.70226,185100,0
+SSP.US,D,20050321,000000,7.66165,7.71504,7.65564,7.69549,130143,0
+SSP.US,D,20050322,000000,7.69549,7.72256,7.67368,7.67368,248870,0
+SSP.US,D,20050323,000000,7.67368,7.6812,7.60526,7.66165,289668,0
+SSP.US,D,20050324,000000,7.66165,7.73008,7.62707,7.6812,242320,0
+SSP.US,D,20050328,000000,7.6812,7.77143,7.66842,7.72256,94501.8,0
+SSP.US,D,20050329,000000,7.77143,7.77143,7.65564,7.65564,229124,0
+SSP.US,D,20050330,000000,7.68872,7.75714,7.66842,7.73684,152347,0
+SSP.US,D,20050331,000000,7.80075,7.85564,7.73684,7.77143,267127,0
+SSP.US,D,20050401,000000,7.84135,7.84135,7.64812,7.66842,226955,0
+SSP.US,D,20050404,000000,7.69549,7.70226,7.6406,7.67368,217178,0
+SSP.US,D,20050405,000000,7.70977,7.74436,7.68872,7.71504,137511,0
+SSP.US,D,20050406,000000,7.73008,7.73008,7.66842,7.67368,102830,0
+SSP.US,D,20050407,000000,7.70226,7.71504,7.66165,7.66842,101243,0
+SSP.US,D,20050408,000000,7.66842,7.68872,7.61955,7.66165,140741,0
+SSP.US,D,20050411,000000,7.67368,7.72256,7.6406,7.70226,132647,0
+SSP.US,D,20050412,000000,7.70226,7.74436,7.6812,7.74436,147434,0
+SSP.US,D,20050413,000000,7.73008,7.74436,7.67368,7.70226,108420,0
+SSP.US,D,20050414,000000,7.97218,8.43684,7.90977,8.24812,1029876,0
+SSP.US,D,20050415,000000,8.24812,8.36015,8.15263,8.34511,527798,0
+SSP.US,D,20050418,000000,8.29098,8.36015,8.20752,8.24812,427422,0
+SSP.US,D,20050419,000000,8.28496,8.29098,8.13233,8.14662,232206,0
+SSP.US,D,20050420,000000,8.14662,8.16692,8.01429,8.09023,290917,0
+SSP.US,D,20050421,000000,8.09023,8.19323,8.06316,8.14662,225607,0
+SSP.US,D,20050422,000000,8.16692,8.20752,8.00677,8.04962,236588,0
+SSP.US,D,20050425,000000,8.08271,8.09699,8.03534,8.03534,285624,0
+SSP.US,D,20050426,000000,8.04211,8.15263,8.03534,8.11729,258936,0
+SSP.US,D,20050427,000000,8.08271,8.17368,8.00677,8.13233,129661,0
+SSP.US,D,20050428,000000,8.09023,8.09699,8.06316,8.07068,176286,0
+SSP.US,D,20050429,000000,8.07068,8.16692,8.07068,8.11729,216315,0
+SSP.US,D,20050502,000000,8.11729,8.13233,7.96466,8.02782,483101,0
+SSP.US,D,20050503,000000,8.02782,8.1391,8,8.07068,309751,0
+SSP.US,D,20050504,000000,8.07594,8.26992,8.07594,8.24812,279409,0
+SSP.US,D,20050505,000000,8.21429,8.26316,8.1391,8.17368,165546,0
+SSP.US,D,20050506,000000,8.2,8.24812,8.15263,8.17368,187750,0
+SSP.US,D,20050509,000000,8.17368,8.24812,8.17368,8.24211,116128,0
+SSP.US,D,20050510,000000,8.23459,8.24211,8.15263,8.18045,110202,0
+SSP.US,D,20050511,000000,8.16015,8.18722,8.10376,8.14662,194106,0
+SSP.US,D,20050512,000000,8.1391,8.23459,8.12481,8.15263,191505,0
+SSP.US,D,20050513,000000,8.18722,8.19323,8.09699,8.13233,347272,0
+SSP.US,D,20050516,000000,8.11729,8.19323,8.03534,8.19323,285238,0
+SSP.US,D,20050517,000000,8.16015,8.25564,8.12481,8.24211,122101,0
+SSP.US,D,20050518,000000,8.24211,8.28496,8.19323,8.24211,132743,0
+SSP.US,D,20050519,000000,8.22105,8.28496,8.19323,8.23459,97004.8,0
+SSP.US,D,20050520,000000,8.24812,8.24812,8.14662,8.16015,161210,0
+SSP.US,D,20050523,000000,8.13233,8.25564,8.13233,8.22782,192037,0
+SSP.US,D,20050524,000000,8.18722,8.26316,8.18045,8.23459,93632,0
+SSP.US,D,20050525,000000,8.24211,8.24211,8.08271,8.10376,191651,0
+SSP.US,D,20050526,000000,8.07068,8.16692,8.07068,8.13233,160439,0
+SSP.US,D,20050527,000000,8.10376,8.16692,8.10376,8.16692,87901,0
+SSP.US,D,20050531,000000,8.18045,8.18045,8.12481,8.14662,201524,0
+SSP.US,D,20050601,000000,8.1391,8.2,8.13233,8.14662,85879.4,0
+SSP.US,D,20050602,000000,8.16692,8.18722,8.11729,8.17368,77161.2,0
+SSP.US,D,20050603,000000,8.14662,8.18722,8.14662,8.17368,78126.8,0
+SSP.US,D,20050606,000000,8.16692,8.17368,8.13233,8.15263,163281,0
+SSP.US,D,20050607,000000,8.02782,8.04962,7.88797,7.98571,576251,0
+SSP.US,D,20050608,000000,7.95865,7.98571,7.88195,7.88797,315966,0
+SSP.US,D,20050609,000000,7.88797,7.88797,7.76466,7.78647,281384,0
+SSP.US,D,20050610,000000,7.77143,7.86241,7.73008,7.8218,403627,0
+SSP.US,D,20050613,000000,7.8218,7.88195,7.79323,7.88195,244874,0
+SSP.US,D,20050614,000000,7.85564,7.87444,7.80827,7.81429,493456,0
+SSP.US,D,20050615,000000,7.84135,7.86692,7.81429,7.85564,194202,0
+SSP.US,D,20050616,000000,7.88195,7.93083,7.84135,7.89549,283361,0
+SSP.US,D,20050617,000000,7.90977,7.90977,7.87444,7.88797,166555,0
+SSP.US,D,20050620,000000,7.86692,7.88195,7.80827,7.82782,235144,0
+SSP.US,D,20050621,000000,7.83459,7.92406,7.82782,7.90301,307970,0
+SSP.US,D,20050622,000000,7.90301,7.90977,7.87444,7.88797,256146,0
+SSP.US,D,20050623,000000,7.88797,7.90977,7.80827,7.80827,218479,0
+SSP.US,D,20050624,000000,7.82782,7.83459,7.74962,7.77143,453285,0
+SSP.US,D,20050627,000000,7.77143,7.82782,7.76466,7.80075,165353,0
+SSP.US,D,20050628,000000,7.84135,7.87444,7.80075,7.8218,188857,0
+SSP.US,D,20050629,000000,7.82782,7.83459,7.73008,7.75714,275219,0
+SSP.US,D,20050630,000000,7.74962,7.81429,7.74962,7.77895,232111,0
+SSP.US,D,20050701,000000,7.80075,7.80075,7.71504,7.74962,308212,0
+SSP.US,D,20050705,000000,7.80075,7.81429,7.74436,7.75714,214720,0
+SSP.US,D,20050706,000000,7.74962,7.74962,7.68872,7.70226,169352,0
+SSP.US,D,20050707,000000,7.67368,7.6812,7.57744,7.61278,193142,0
+SSP.US,D,20050708,000000,7.5985,7.64812,7.59173,7.61955,225317,0
+SSP.US,D,20050711,000000,7.66165,7.66165,7.62707,7.64812,132357,0
+SSP.US,D,20050712,000000,7.62707,7.6406,7.57143,7.5985,264187,0
+SSP.US,D,20050713,000000,7.81429,7.88195,7.63383,7.68872,639158,0
+SSP.US,D,20050714,000000,7.66842,7.69549,7.57744,7.59173,316978,0
+SSP.US,D,20050715,000000,7.57143,7.61278,7.55714,7.5985,233364,0
+SSP.US,D,20050718,000000,7.61955,7.6406,7.53534,7.53534,180426,0
+SSP.US,D,20050719,000000,7.73008,7.82782,7.73008,7.79323,1010275,0
+SSP.US,D,20050720,000000,7.84135,8.02782,7.83459,8.01429,688191,0
+SSP.US,D,20050721,000000,7.98571,8.11729,7.95113,8.07594,501210,0
+SSP.US,D,20050722,000000,8.04211,8.07594,8.01429,8.07594,226860,0
+SSP.US,D,20050725,000000,8.09023,8.09023,8.05639,8.08271,221273,0
+SSP.US,D,20050726,000000,8.10376,8.13233,8.07594,8.13233,185340,0
+SSP.US,D,20050727,000000,8.11729,8.12481,8.05639,8.11729,157405,0
+SSP.US,D,20050728,000000,8.09699,8.12481,8.08271,8.09023,140209,0
+SSP.US,D,20050729,000000,8.07068,8.09023,8.04962,8.05639,170506,0
+SSP.US,D,20050801,000000,8.09023,8.09023,8.03534,8.04211,213276,0
+SSP.US,D,20050802,000000,8.08271,8.08271,8.0203,8.06316,158610,0
+SSP.US,D,20050803,000000,8.05639,8.06316,8.00677,8.02782,133849,0
+SSP.US,D,20050804,000000,8.02782,8.02782,7.99323,8,149989,0
+SSP.US,D,20050805,000000,7.97218,7.98571,7.91729,7.94436,222814,0
+SSP.US,D,20050808,000000,7.93083,7.95865,7.88195,7.94436,194926,0
+SSP.US,D,20050809,000000,7.94436,7.96466,7.90301,7.94436,123930,0
+SSP.US,D,20050810,000000,7.94436,8.02782,7.93835,7.9797,126533,0
+SSP.US,D,20050811,000000,7.96466,8.00677,7.95865,7.98571,85590.8,0
+SSP.US,D,20050812,000000,7.97218,7.98571,7.95113,7.96466,137124,0
+SSP.US,D,20050815,000000,7.98571,8.14662,7.98571,8.09023,270209,0
+SSP.US,D,20050816,000000,8.11053,8.11053,7.95865,7.97218,114973,0
+SSP.US,D,20050817,000000,7.95865,8.02782,7.95865,7.99323,67480.2,0
+SSP.US,D,20050818,000000,7.9797,8.00677,7.93083,7.97218,141174,0
+SSP.US,D,20050819,000000,8.01429,8.01429,7.95865,7.96466,105434,0
+SSP.US,D,20050822,000000,8.01429,8.09699,8.01429,8.08271,224643,0
+SSP.US,D,20050823,000000,8.11729,8.15263,8.08271,8.13233,178789,0
+SSP.US,D,20050824,000000,8.12481,8.16015,8.07068,8.09699,170746,0
+SSP.US,D,20050825,000000,8.09023,8.09699,7.9797,7.98571,114587,0
+SSP.US,D,20050826,000000,7.97218,7.98571,7.93835,7.96466,121667,0
+SSP.US,D,20050829,000000,7.94436,7.98571,7.93083,7.98571,102014,0
+SSP.US,D,20050830,000000,7.97218,7.9797,7.93083,7.96466,72250.9,0
+SSP.US,D,20050831,000000,7.97218,7.9797,7.94436,7.97218,118487,0
+SSP.US,D,20050901,000000,7.96466,7.97218,7.94436,7.95865,111742,0
+SSP.US,D,20050902,000000,7.96466,7.97218,7.93835,7.96466,161450,0
+SSP.US,D,20050906,000000,7.96466,8,7.95865,7.98571,366635,0
+SSP.US,D,20050907,000000,7.96466,8.0203,7.95113,8.00677,138764,0
+SSP.US,D,20050908,000000,8.00677,8.00677,7.93083,7.93835,210436,0
+SSP.US,D,20050909,000000,7.96466,7.9797,7.94436,7.94436,122921,0
+SSP.US,D,20050912,000000,7.95865,7.97218,7.91729,7.96466,291496,0
+SSP.US,D,20050913,000000,7.92406,7.95865,7.87444,7.90977,117042,0
+SSP.US,D,20050914,000000,7.89549,7.91729,7.80827,7.81429,149313,0
+SSP.US,D,20050915,000000,7.84812,7.86692,7.81429,7.84812,203645,0
+SSP.US,D,20050916,000000,7.85564,7.90977,7.83459,7.87444,217900,0
+SSP.US,D,20050919,000000,8.08271,8.12481,7.95865,7.9797,361674,0
+SSP.US,D,20050920,000000,7.97218,8.03534,7.83459,7.84812,174454,0
+SSP.US,D,20050921,000000,7.81429,7.86241,7.77143,7.84135,250363,0
+SSP.US,D,20050922,000000,7.84812,7.89549,7.79323,7.80827,127590,0
+SSP.US,D,20050923,000000,7.81429,7.85564,7.80827,7.82782,131636,0
+SSP.US,D,20050926,000000,7.88195,7.88797,7.80827,7.81429,132647,0
+SSP.US,D,20050927,000000,7.81429,7.85564,7.76466,7.8218,115164,0
+SSP.US,D,20050928,000000,7.83459,7.86692,7.76466,7.82782,178597,0
+SSP.US,D,20050929,000000,7.85564,7.92406,7.82782,7.90301,104279,0
+SSP.US,D,20050930,000000,7.87444,7.99323,7.86241,7.96466,349925,0
+SSP.US,D,20051003,000000,8.02782,8.02782,7.96466,8.0203,326080,0
+SSP.US,D,20051004,000000,8.0203,8.04962,7.98571,7.99323,271365,0
+SSP.US,D,20051005,000000,7.9797,8.01429,7.92406,7.93835,281241,0
+SSP.US,D,20051006,000000,7.95113,8.01429,7.88797,7.89549,207206,0
+SSP.US,D,20051007,000000,7.92406,7.93083,7.84812,7.86241,206676,0
+SSP.US,D,20051010,000000,7.86241,7.99323,7.86241,7.93083,98257.7,0
+SSP.US,D,20051011,000000,7.94436,7.97218,7.80075,7.80827,177439,0
+SSP.US,D,20051012,000000,7.77895,7.80075,7.69549,7.73684,192371,0
+SSP.US,D,20051013,000000,7.73684,7.77895,7.66842,7.77895,141174,0
+SSP.US,D,20051014,000000,7.74962,7.8218,7.65564,7.74436,370780,0
+SSP.US,D,20051017,000000,7.74436,7.74436,7.66165,7.73008,329937,0
+SSP.US,D,20051018,000000,7.71504,7.73008,7.49549,7.50226,352524,0
+SSP.US,D,20051019,000000,7.48195,7.50827,7.41203,7.49549,190932,0
+SSP.US,D,20051020,000000,7.48195,7.54211,7.38496,7.39173,213230,0
+SSP.US,D,20051021,000000,7.40526,7.40526,7.24586,7.33459,376895,0
+SSP.US,D,20051024,000000,7.3218,7.35564,7.30827,7.34812,352382,0
+SSP.US,D,20051025,000000,7.33459,7.34812,7.27368,7.30075,211301,0
+SSP.US,D,20051026,000000,7.27368,7.2797,7.20451,7.22556,184376,0
+SSP.US,D,20051027,000000,7.21128,7.22556,7.14962,7.16391,159621,0
+SSP.US,D,20051028,000000,7.16391,7.23308,7.16391,7.22556,292561,0
+SSP.US,D,20051031,000000,7.23308,7.33459,7.23308,7.30075,265345,0
+SSP.US,D,20051101,000000,7.30827,7.41203,7.29323,7.34135,361629,0
+SSP.US,D,20051102,000000,7.31429,7.47444,7.31429,7.42707,233893,0
+SSP.US,D,20051103,000000,7.42707,7.43383,7.36992,7.41955,235964,0
+SSP.US,D,20051104,000000,7.41203,7.41203,7.36992,7.40526,105868,0
+SSP.US,D,20051107,000000,7.44135,7.50226,7.42707,7.48797,164338,0
+SSP.US,D,20051108,000000,7.46767,7.48195,7.40526,7.47444,154805,0
+SSP.US,D,20051109,000000,7.47444,7.54962,7.4609,7.54211,149843,0
+SSP.US,D,20051110,000000,7.54962,7.61278,7.50827,7.58421,110493,0
+SSP.US,D,20051111,000000,7.55714,7.60526,7.50226,7.50827,294581,0
+SSP.US,D,20051114,000000,7.50226,7.5218,7.31429,7.37744,406518,0
+SSP.US,D,20051115,000000,7.3985,7.3985,7.30827,7.35564,246655,0
+SSP.US,D,20051116,000000,7.34812,7.36992,7.30075,7.34812,167181,0
+SSP.US,D,20051117,000000,7.33459,7.3985,7.3218,7.37744,79424.9,0
+SSP.US,D,20051118,000000,7.38496,7.48195,7.38496,7.44737,91946.8,0
+SSP.US,D,20051121,000000,7.41203,7.51579,7.41203,7.48195,111793,0
+SSP.US,D,20051122,000000,7.4609,7.4609,7.38496,7.41203,231529,0
+SSP.US,D,20051123,000000,7.42707,7.54962,7.41203,7.50226,147387,0
+SSP.US,D,20051125,000000,7.50226,7.50226,7.44737,7.48797,48451.9,0
+SSP.US,D,20051128,000000,7.4609,7.47444,7.36316,7.3985,170986,0
+SSP.US,D,20051129,000000,7.3985,7.44135,7.38496,7.42707,236108,0
+SSP.US,D,20051130,000000,7.41955,7.43383,7.37744,7.39173,208653,0
+SSP.US,D,20051201,000000,7.41955,7.43383,7.33459,7.38496,437825,0
+SSP.US,D,20051202,000000,7.37744,7.49549,7.36992,7.49549,332873,0
+SSP.US,D,20051205,000000,7.29323,7.39173,7.2391,7.36316,640458,0
+SSP.US,D,20051206,000000,7.36316,7.36316,7.29323,7.34135,289236,0
+SSP.US,D,20051207,000000,7.61278,7.6812,7.40526,7.47444,2873512,0
+SSP.US,D,20051208,000000,7.44135,7.53534,7.36316,7.49549,631594,0
+SSP.US,D,20051209,000000,7.50827,7.55714,7.49549,7.53534,319579,0
+SSP.US,D,20051212,000000,7.57744,7.57744,7.54211,7.54211,552218,0
+SSP.US,D,20051213,000000,7.51579,7.53534,7.41955,7.52857,780090,0
+SSP.US,D,20051214,000000,7.49549,7.54211,7.44737,7.48195,437680,0
+SSP.US,D,20051215,000000,7.47444,7.51579,7.42707,7.42707,495002,0
+SSP.US,D,20051216,000000,7.46767,7.59173,7.40526,7.45414,458969,0
+SSP.US,D,20051219,000000,7.51579,7.64812,7.49549,7.56391,7813235,0
+SSP.US,D,20051220,000000,7.55714,7.57744,7.54211,7.57744,490517,0
+SSP.US,D,20051221,000000,7.57744,7.6406,7.55714,7.57143,293137,0
+SSP.US,D,20051222,000000,7.57143,7.66165,7.55714,7.57143,306092,0
+SSP.US,D,20051223,000000,7.57143,7.66842,7.57143,7.66165,331523,0
+SSP.US,D,20051227,000000,7.64812,7.6812,7.62707,7.62707,196414,0
+SSP.US,D,20051228,000000,7.64812,7.69549,7.62707,7.67368,243573,0
+SSP.US,D,20051229,000000,7.66842,7.70226,7.63383,7.65564,204605,0
+SSP.US,D,20051230,000000,7.63383,7.66842,7.61955,7.65564,237555,0
+SSP.US,D,20060103,000000,7.66165,7.72256,7.56391,7.71504,329452,0
+SSP.US,D,20060104,000000,7.95865,7.95865,7.84135,7.90301,593062,0
+SSP.US,D,20060105,000000,7.90301,7.95113,7.8218,7.83459,409647,0
+SSP.US,D,20060106,000000,7.83459,7.91729,7.83459,7.90301,304213,0
+SSP.US,D,20060109,000000,7.90301,7.96466,7.88797,7.96466,237456,0
+SSP.US,D,20060110,000000,7.93835,7.94436,7.84135,7.86241,214720,0
+SSP.US,D,20060111,000000,7.86241,7.93835,7.85564,7.93835,244826,0
+SSP.US,D,20060112,000000,7.93083,7.95113,7.88797,7.89549,237792,0
+SSP.US,D,20060113,000000,7.90301,7.90977,7.86241,7.88797,220887,0
+SSP.US,D,20060117,000000,7.88797,7.90301,7.86692,7.90301,229797,0
+SSP.US,D,20060118,000000,7.88195,7.94436,7.86692,7.89549,332633,0
+SSP.US,D,20060119,000000,7.91729,8,7.88797,7.97218,229991,0
+SSP.US,D,20060120,000000,7.93835,7.97218,7.84812,7.87444,208412,0
+SSP.US,D,20060123,000000,7.87444,7.90977,7.86241,7.88797,186884,0
+SSP.US,D,20060124,000000,7.89549,7.89549,7.77895,7.79323,316300,0
+SSP.US,D,20060125,000000,7.80827,7.81429,7.74436,7.75714,244102,0
+SSP.US,D,20060126,000000,7.81429,7.83459,7.73684,7.75714,264478,0
+SSP.US,D,20060127,000000,7.75714,7.97218,7.73008,7.73684,332199,0
+SSP.US,D,20060130,000000,7.73684,7.78647,7.68872,7.70226,291837,0
+SSP.US,D,20060131,000000,7.67368,7.73684,7.67368,7.70977,373381,0
+SSP.US,D,20060201,000000,7.70977,7.71504,7.66842,7.69549,428291,0
+SSP.US,D,20060202,000000,7.85564,8.07068,7.81429,8.01429,873242,0
+SSP.US,D,20060203,000000,7.96466,8.00677,7.93083,7.96466,513591,0
+SSP.US,D,20060206,000000,7.97218,7.98571,7.86241,7.86241,275795,0
+SSP.US,D,20060207,000000,7.81429,7.86692,7.76466,7.76466,380991,0
+SSP.US,D,20060208,000000,7.81429,7.86692,7.79323,7.81429,269872,0
+SSP.US,D,20060209,000000,7.81429,7.81429,7.75714,7.80075,320684,0
+SSP.US,D,20060210,000000,7.80075,7.83459,7.75714,7.81429,245599,0
+SSP.US,D,20060213,000000,7.81429,7.88797,7.76466,7.88195,484113,0
+SSP.US,D,20060214,000000,7.88195,7.99323,7.88195,7.97218,487194,0
+SSP.US,D,20060215,000000,7.97218,8,7.91729,7.9797,155189,0
+SSP.US,D,20060216,000000,7.96466,8.02782,7.93083,7.95113,253447,0
+SSP.US,D,20060217,000000,7.93835,7.95865,7.80075,7.81429,183320,0
+SSP.US,D,20060221,000000,7.80075,7.80827,7.73008,7.73008,178551,0
+SSP.US,D,20060222,000000,7.74436,7.85564,7.74436,7.84135,186160,0
+SSP.US,D,20060223,000000,7.80075,7.86241,7.75714,7.75714,138329,0
+SSP.US,D,20060224,000000,7.74436,7.76466,7.70977,7.74962,94596.2,0
+SSP.US,D,20060227,000000,7.77143,7.8218,7.72256,7.72256,121667,0
+SSP.US,D,20060228,000000,7.70226,7.74436,7.64812,7.66842,198635,0
+SSP.US,D,20060301,000000,7.65564,7.74436,7.64812,7.74436,262549,0
+SSP.US,D,20060302,000000,7.72256,7.75714,7.70226,7.71504,164821,0
+SSP.US,D,20060303,000000,7.6812,7.69549,7.66165,7.68872,270932,0
+SSP.US,D,20060306,000000,7.66842,7.66842,7.55714,7.57143,224691,0
+SSP.US,D,20060307,000000,7.57143,7.5985,7.44737,7.59173,244874,0
+SSP.US,D,20060308,000000,7.60526,7.63383,7.59173,7.61278,184283,0
+SSP.US,D,20060309,000000,7.57744,7.58421,7.51579,7.51579,139486,0
+SSP.US,D,20060310,000000,7.50226,7.6406,7.50226,7.60526,195068,0
+SSP.US,D,20060313,000000,7.62707,7.6406,7.5218,7.54211,183897,0
+SSP.US,D,20060314,000000,7.57143,7.63383,7.57143,7.61955,678411,0
+SSP.US,D,20060315,000000,7.61955,7.68872,7.59173,7.65564,266982,0
+SSP.US,D,20060316,000000,7.65564,7.65564,7.37744,7.38496,1398102,0
+SSP.US,D,20060317,000000,7.33459,7.36316,7.25263,7.31429,1398586,0
+SSP.US,D,20060320,000000,7.2797,7.28647,7.08519,7.19098,1120140,0
+SSP.US,D,20060321,000000,7.17744,7.18346,7.10602,7.13534,568884,0
+SSP.US,D,20060322,000000,7.12038,7.15714,7.07293,7.11353,529195,0
+SSP.US,D,20060323,000000,7.07962,7.12782,7.07293,7.12038,435754,0
+SSP.US,D,20060324,000000,7.0994,7.15714,7.07962,7.15714,367170,0
+SSP.US,D,20060327,000000,7.15714,7.20451,7.14962,7.19098,235771,0
+SSP.US,D,20060328,000000,7.19098,7.19699,7.12038,7.13534,222814,0
+SSP.US,D,20060329,000000,7.13534,7.17744,7.08519,7.14962,250509,0
+SSP.US,D,20060330,000000,7.15714,7.17744,7.11353,7.12782,338171,0
+SSP.US,D,20060331,000000,7.13534,7.14211,7.0994,7.12782,416488,0
+SSP.US,D,20060403,000000,7.13534,7.14962,7.09188,7.09188,259182,0
+SSP.US,D,20060404,000000,7.10602,7.10602,7.01865,7.07962,308212,0
+SSP.US,D,20060405,000000,7.21128,7.26692,7.17068,7.21805,987298,0
+SSP.US,D,20060406,000000,7.20451,7.3218,7.19699,7.30075,575530,0
+SSP.US,D,20060407,000000,7.30075,7.34812,7.2391,7.2391,672055,0
+SSP.US,D,20060410,000000,7.22556,7.2797,7.20451,7.25263,266788,0
+SSP.US,D,20060411,000000,7.24586,7.25263,7.17068,7.17744,343036,0
+SSP.US,D,20060412,000000,7.20451,7.21805,7.17068,7.17744,226332,0
+SSP.US,D,20060413,000000,7.17068,7.18346,7.11353,7.14211,361435,0
+SSP.US,D,20060417,000000,7.15714,7.16391,7.07293,7.07962,273482,0
+SSP.US,D,20060418,000000,7.08519,7.08519,6.9897,6.99699,655773,0
+SSP.US,D,20060419,000000,7.00459,7.0385,6.92722,6.94774,351802,0
+SSP.US,D,20060420,000000,6.92722,6.95481,6.90639,6.92023,382916,0
+SSP.US,D,20060421,000000,6.93376,6.95481,6.88624,6.94774,362689,0
+SSP.US,D,20060424,000000,6.9897,7.17068,6.92023,7.10602,678604,0
+SSP.US,D,20060425,000000,7.21128,7.30075,7.16391,7.21128,569220,0
+SSP.US,D,20060426,000000,7.22556,7.30075,7.19699,7.30075,700425,0
+SSP.US,D,20060427,000000,7.30827,7.36316,7.30075,7.3218,598360,0
+SSP.US,D,20060428,000000,7.2797,7.34812,7.2594,7.34812,346313,0
+SSP.US,D,20060501,000000,7.36992,7.40526,7.30827,7.33459,327286,0
+SSP.US,D,20060502,000000,7.36992,7.39173,7.3218,7.39173,489990,0
+SSP.US,D,20060503,000000,7.37744,7.42707,7.34812,7.37744,316401,0
+SSP.US,D,20060504,000000,7.40526,7.49549,7.37744,7.48797,522744,0
+SSP.US,D,20060505,000000,7.48797,7.53534,7.4609,7.52857,596241,0
+SSP.US,D,20060508,000000,7.50226,7.56391,7.50226,7.55714,526161,0
+SSP.US,D,20060509,000000,7.53534,7.54962,7.38496,7.44135,374296,0
+SSP.US,D,20060510,000000,7.44737,7.49549,7.43383,7.47444,217996,0
+SSP.US,D,20060511,000000,7.46767,7.46767,7.33459,7.37744,201524,0
+SSP.US,D,20060512,000000,7.38496,7.44737,7.30827,7.43383,260574,0
+SSP.US,D,20060515,000000,7.42707,7.49549,7.41203,7.49549,245692,0
+SSP.US,D,20060516,000000,7.49549,7.50827,7.36992,7.41203,356183,0
+SSP.US,D,20060517,000000,7.41203,7.41203,7.2797,7.29323,328488,0
+SSP.US,D,20060518,000000,7.2797,7.2797,7.15714,7.16391,363071,0
+SSP.US,D,20060519,000000,7.19098,7.23308,7.14211,7.15714,361531,0
+SSP.US,D,20060522,000000,7.13534,7.17068,7.10602,7.14962,272567,0
+SSP.US,D,20060523,000000,7.15714,7.18346,7.12038,7.12038,304790,0
+SSP.US,D,20060524,000000,7.12038,7.2797,7.10602,7.26692,464800,0
+SSP.US,D,20060525,000000,7.28647,7.32857,7.25263,7.30827,368757,0
+SSP.US,D,20060526,000000,7.48797,7.51579,7.36316,7.41203,562527,0
+SSP.US,D,20060530,000000,7.41955,7.47444,7.37744,7.41203,396115,0
+SSP.US,D,20060531,000000,7.40526,7.43383,7.33459,7.37744,407143,0
+SSP.US,D,20060601,000000,7.36316,7.45414,7.3218,7.44135,281334,0
+SSP.US,D,20060602,000000,7.43383,7.43383,7.34135,7.3985,259516,0
+SSP.US,D,20060605,000000,7.38496,7.41955,7.36316,7.39173,217709,0
+SSP.US,D,20060606,000000,7.38496,7.43383,7.34812,7.3985,321119,0
+SSP.US,D,20060607,000000,7.41203,7.51579,7.41203,7.48797,303345,0
+SSP.US,D,20060608,000000,7.47444,7.51579,7.43383,7.4609,258936,0
+SSP.US,D,20060609,000000,7.4609,7.49549,7.44135,7.4609,206631,0
+SSP.US,D,20060612,000000,7.4609,7.49549,7.40526,7.42707,227726,0
+SSP.US,D,20060613,000000,7.42707,7.44135,7.38496,7.41203,280902,0
+SSP.US,D,20060614,000000,7.41203,7.44135,7.38496,7.41955,471974,0
+SSP.US,D,20060615,000000,7.41955,7.50226,7.41203,7.49549,325694,0
+SSP.US,D,20060616,000000,7.49549,7.5218,7.45414,7.49549,383639,0
+SSP.US,D,20060619,000000,7.49549,7.51579,7.44135,7.47444,223006,0
+SSP.US,D,20060620,000000,7.41203,7.44135,7.2391,7.26692,841646,0
+SSP.US,D,20060621,000000,7.25263,7.27368,7.23308,7.24586,432143,0
+SSP.US,D,20060622,000000,7.24586,7.27368,7.15714,7.16391,377618,0
+SSP.US,D,20060623,000000,7.16391,7.17068,7.0994,7.10602,336194,0
+SSP.US,D,20060626,000000,7.10602,7.14211,7.05955,7.08519,359218,0
+SSP.US,D,20060627,000000,7.01865,7.0385,6.89203,6.91286,863079,0
+SSP.US,D,20060628,000000,6.92023,6.94113,6.84406,6.89932,384647,0
+SSP.US,D,20060629,000000,6.88624,6.9897,6.87173,6.94774,321699,0
+SSP.US,D,20060630,000000,6.97564,6.98308,6.8791,6.8791,390960,0
+SSP.US,D,20060703,000000,6.89203,6.94113,6.8791,6.94113,130723,0
+SSP.US,D,20060705,000000,6.90639,6.93376,6.87173,6.89932,285765,0
+SSP.US,D,20060706,000000,6.91286,6.93376,6.82353,6.84406,212458,0
+SSP.US,D,20060707,000000,6.81692,6.84406,6.74075,6.78902,345926,0
+SSP.US,D,20060710,000000,6.80985,6.83744,6.78218,6.78902,161210,0
+SSP.US,D,20060711,000000,6.78218,6.84406,6.78218,6.8309,465376,0
+SSP.US,D,20060712,000000,6.83744,6.85789,6.73368,6.76143,419375,0
+SSP.US,D,20060713,000000,6.72677,6.74075,6.6506,6.6715,350836,0
+SSP.US,D,20060714,000000,6.6506,6.65767,6.60218,6.64368,190303,0
+SSP.US,D,20060717,000000,6.64368,6.70609,6.63692,6.69218,226282,0
+SSP.US,D,20060718,000000,6.70609,6.70609,6.5885,6.66451,250944,0
+SSP.US,D,20060719,000000,6.6991,6.74744,6.6715,6.73368,297904,0
+SSP.US,D,20060720,000000,6.74075,6.76143,6.71985,6.74075,281044,0
+SSP.US,D,20060721,000000,6.74744,6.76835,6.68526,6.68526,285238,0
+SSP.US,D,20060724,000000,6.71286,6.9688,6.71286,6.83744,511758,0
+SSP.US,D,20060725,000000,6.83744,6.89203,6.70609,6.78218,295494,0
+SSP.US,D,20060726,000000,6.75444,6.77526,6.65767,6.71286,196228,0
+SSP.US,D,20060727,000000,6.72677,6.79602,6.70609,6.70609,163955,0
+SSP.US,D,20060728,000000,6.76835,6.88624,6.76143,6.8309,183029,0
+SSP.US,D,20060731,000000,6.80985,6.83744,6.78218,6.80985,116175,0
+SSP.US,D,20060801,000000,6.80293,6.80293,6.72677,6.75444,128313,0
+SSP.US,D,20060802,000000,6.74744,6.83744,6.74744,6.82353,133708,0
+SSP.US,D,20060803,000000,6.80985,6.80985,6.73368,6.74075,182115,0
+SSP.US,D,20060804,000000,6.76143,6.80293,6.65767,6.67835,248487,0
+SSP.US,D,20060807,000000,6.6506,6.66451,6.56774,6.59534,224065,0
+SSP.US,D,20060808,000000,6.60218,6.62293,6.51917,6.53301,174698,0
+SSP.US,D,20060809,000000,6.58135,6.60917,6.51211,6.51917,209328,0
+SSP.US,D,20060810,000000,6.53301,6.86504,6.52617,6.83744,679135,0
+SSP.US,D,20060811,000000,6.8309,6.93376,6.79602,6.90639,315436,0
+SSP.US,D,20060814,000000,6.91286,6.94774,6.83744,6.84406,174357,0
+SSP.US,D,20060815,000000,6.8791,6.94774,6.85789,6.94113,160729,0
+SSP.US,D,20060816,000000,6.9688,6.98308,6.92023,6.98308,190062,0
+SSP.US,D,20060817,000000,6.9688,7.05226,6.94774,7.0312,228882,0
+SSP.US,D,20060818,000000,7.04549,7.04549,6.95481,6.97564,159234,0
+SSP.US,D,20060821,000000,6.96226,6.99699,6.93376,6.97564,161402,0
+SSP.US,D,20060822,000000,6.94774,6.98308,6.89932,6.92023,274207,0
+SSP.US,D,20060823,000000,6.85789,6.94113,6.85128,6.90639,262596,0
+SSP.US,D,20060824,000000,6.93376,6.98308,6.92023,6.92722,258360,0
+SSP.US,D,20060825,000000,6.93376,7.01128,6.90639,6.99699,180865,0
+SSP.US,D,20060828,000000,7.01128,7.17744,7.00459,7.14962,438592,0
+SSP.US,D,20060829,000000,7.15714,7.18346,7.11353,7.17744,296603,0
+SSP.US,D,20060830,000000,7.19098,7.19699,7.14211,7.16391,114539,0
+SSP.US,D,20060831,000000,7.18346,7.27368,7.18346,7.25263,225799,0
+SSP.US,D,20060901,000000,7.41203,7.57744,7.40526,7.49549,734378,0
+SSP.US,D,20060905,000000,7.55714,7.58421,7.43383,7.44135,313606,0
+SSP.US,D,20060906,000000,7.42707,7.44737,7.35564,7.36992,246468,0
+SSP.US,D,20060907,000000,7.34812,7.40526,7.33459,7.34812,195745,0
+SSP.US,D,20060908,000000,7.34812,7.36316,7.3218,7.34135,151190,0
+SSP.US,D,20060911,000000,7.30827,7.35564,7.2594,7.31429,207108,0
+SSP.US,D,20060912,000000,7.33459,7.37744,7.2797,7.34812,213276,0
+SSP.US,D,20060913,000000,7.30827,7.35564,7.26692,7.33459,198152,0
+SSP.US,D,20060914,000000,7.37744,7.38496,7.34135,7.34812,147002,0
+SSP.US,D,20060915,000000,7.39173,7.41955,7.34812,7.39173,205184,0
+SSP.US,D,20060918,000000,7.38496,7.39173,7.28647,7.3218,202152,0
+SSP.US,D,20060919,000000,7.31429,7.35564,7.2797,7.34135,188520,0
+SSP.US,D,20060920,000000,7.37744,7.48195,7.36992,7.44135,296649,0
+SSP.US,D,20060921,000000,7.4609,7.49549,7.3985,7.44737,319963,0
+SSP.US,D,20060922,000000,7.43383,7.44737,7.35564,7.41955,267560,0
+SSP.US,D,20060925,000000,7.44737,7.57143,7.44737,7.51579,451695,0
+SSP.US,D,20060926,000000,7.52857,7.62707,7.48195,7.5985,458731,0
+SSP.US,D,20060927,000000,7.57143,7.65564,7.56391,7.5985,244440,0
+SSP.US,D,20060928,000000,7.5985,7.6406,7.57143,7.61955,246798,0
+SSP.US,D,20060929,000000,7.61278,7.65564,7.60526,7.6406,222333,0
+SSP.US,D,20061002,000000,7.64812,7.6812,7.54962,7.61955,309512,0
+SSP.US,D,20061003,000000,7.61278,7.71504,7.5985,7.63383,318276,0
+SSP.US,D,20061004,000000,7.60526,7.66165,7.59173,7.6406,198104,0
+SSP.US,D,20061005,000000,7.6406,7.78647,7.61955,7.77143,175466,0
+SSP.US,D,20061006,000000,7.74436,7.77895,7.70977,7.77143,142959,0
+SSP.US,D,20061009,000000,7.77895,7.80075,7.70977,7.75714,127058,0
+SSP.US,D,20061010,000000,7.74436,7.80827,7.72256,7.79323,128213,0
+SSP.US,D,20061011,000000,7.73684,7.80075,7.73684,7.78647,129420,0
+SSP.US,D,20061012,000000,7.80075,7.84812,7.76466,7.84135,94935.4,0
+SSP.US,D,20061013,000000,7.81429,7.81429,7.69549,7.80827,246127,0
+SSP.US,D,20061016,000000,7.81429,7.82782,7.75714,7.82782,138715,0
+SSP.US,D,20061017,000000,7.82782,8.14662,7.70226,7.74436,964708,0
+SSP.US,D,20061018,000000,7.74436,7.86241,7.58421,7.84135,710588,0
+SSP.US,D,20061019,000000,7.84135,7.88797,7.8218,7.84135,214385,0
+SSP.US,D,20061020,000000,7.85564,7.86241,7.73008,7.80827,200274,0
+SSP.US,D,20061023,000000,7.80075,7.84812,7.77895,7.83459,234130,0
+SSP.US,D,20061024,000000,7.80827,7.82782,7.76466,7.77143,249835,0
+SSP.US,D,20061025,000000,7.77895,7.86241,7.77143,7.84135,174018,0
+SSP.US,D,20061026,000000,7.75714,7.90301,7.74436,7.86692,208125,0
+SSP.US,D,20061027,000000,7.79323,7.86692,7.79323,7.86241,140209,0
+SSP.US,D,20061030,000000,7.84812,7.87444,7.80075,7.84135,180716,0
+SSP.US,D,20061031,000000,7.84135,7.88797,7.80075,7.88195,237120,0
+SSP.US,D,20061101,000000,7.88195,7.88797,7.80827,7.82782,191936,0
+SSP.US,D,20061102,000000,7.78647,7.84135,7.77143,7.82782,158946,0
+SSP.US,D,20061103,000000,7.84135,7.87444,7.78647,7.86241,160150,0
+SSP.US,D,20061106,000000,7.93083,8.07594,7.93083,8.02782,373716,0
+SSP.US,D,20061107,000000,7.9797,8.00677,7.90301,7.9797,243479,0
+SSP.US,D,20061108,000000,7.97218,8.02782,7.93083,8.00677,199694,0
+SSP.US,D,20061109,000000,8.00677,8.04211,7.95113,7.99323,271075,0
+SSP.US,D,20061110,000000,8.01429,8.04211,7.98571,7.99323,349250,0
+SSP.US,D,20061113,000000,7.95113,7.98571,7.90301,7.92406,185435,0
+SSP.US,D,20061114,000000,7.92406,7.93083,7.80827,7.90977,395632,0
+SSP.US,D,20061115,000000,7.89549,7.94436,7.86241,7.93083,150808,0
+SSP.US,D,20061116,000000,7.93835,7.95865,7.90301,7.94436,101581,0
+SSP.US,D,20061117,000000,7.91729,7.95865,7.88797,7.88797,266163,0
+SSP.US,D,20061120,000000,7.90301,7.92406,7.83459,7.83459,240680,0
+SSP.US,D,20061121,000000,7.84812,7.86241,7.79323,7.81429,166748,0
+SSP.US,D,20061122,000000,7.80827,7.83459,7.75714,7.77895,170601,0
+SSP.US,D,20061124,000000,7.74962,7.84135,7.74436,7.78647,92719.6,0
+SSP.US,D,20061127,000000,7.80075,7.80827,7.72256,7.72256,208848,0
+SSP.US,D,20061128,000000,7.70226,7.71504,7.67368,7.69549,165591,0
+SSP.US,D,20061129,000000,7.68872,7.81429,7.68872,7.80075,156777,0
+SSP.US,D,20061130,000000,7.80075,7.83459,7.75714,7.79323,166895,0
+SSP.US,D,20061201,000000,7.80827,7.86241,7.80075,7.82782,310668,0
+SSP.US,D,20061204,000000,7.84135,7.90977,7.81429,7.83459,189145,0
+SSP.US,D,20061205,000000,7.83459,8.0203,7.75714,8,370248,0
+SSP.US,D,20061206,000000,8.02782,8.04962,7.9797,8,478573,0
+SSP.US,D,20061207,000000,8.0203,8.04962,7.97218,7.97218,452464,0
+SSP.US,D,20061208,000000,7.95865,8.09699,7.94436,8.04962,247135,0
+SSP.US,D,20061211,000000,8.04962,8.06316,8,8.02782,213758,0
+SSP.US,D,20061212,000000,8.01429,8.11053,8.00677,8.08271,218912,0
+SSP.US,D,20061213,000000,8.11053,8.11729,8.04962,8.07594,333883,0
+SSP.US,D,20061214,000000,8.07068,8.11053,8.05639,8.10376,148252,0
+SSP.US,D,20061215,000000,8.09023,8.09023,8.00677,8.04211,175130,0
+SSP.US,D,20061218,000000,8.03534,8.09699,7.98571,8.0203,208557,0
+SSP.US,D,20061219,000000,8.03534,8.06316,7.96466,8.04962,186641,0
+SSP.US,D,20061220,000000,8.05639,8.05639,7.94436,7.95113,173684,0
+SSP.US,D,20061221,000000,7.90977,7.98571,7.89549,7.92406,155189,0
+SSP.US,D,20061222,000000,7.90301,7.93083,7.83459,7.84812,168433,0
+SSP.US,D,20061226,000000,7.87444,7.92406,7.84135,7.90977,135585,0
+SSP.US,D,20061227,000000,7.95113,8.04962,7.94436,8.03534,146088,0
+SSP.US,D,20061228,000000,8.03534,8.09699,8.01429,8.04211,159766,0
+SSP.US,D,20061229,000000,8.05639,8.07068,7.95113,7.96466,135972,0
+SSP.US,D,20070103,000000,8,8.04211,7.89549,7.95113,276759,0
+SSP.US,D,20070104,000000,7.96466,8.06316,7.95113,7.9797,280470,0
+SSP.US,D,20070105,000000,7.96466,7.99323,7.93835,7.94436,132119,0
+SSP.US,D,20070108,000000,7.92406,7.98571,7.86241,7.95865,119644,0
+SSP.US,D,20070109,000000,7.96466,7.99323,7.90301,7.97218,97100.6,0
+SSP.US,D,20070110,000000,7.98571,8.31278,7.96466,8.27744,484113,0
+SSP.US,D,20070111,000000,8.33158,8.40827,8.26992,8.31278,361051,0
+SSP.US,D,20070112,000000,8.28496,8.33835,8.26316,8.28496,232930,0
+SSP.US,D,20070116,000000,8.30602,8.36617,8.26992,8.36617,218432,0
+SSP.US,D,20070117,000000,8.35263,8.43684,8.33158,8.4015,238371,0
+SSP.US,D,20070118,000000,8.26316,8.46316,8.26316,8.40827,167279,0
+SSP.US,D,20070119,000000,8.42256,8.45639,8.35263,8.40827,137321,0
+SSP.US,D,20070122,000000,8.39549,8.45639,8.34511,8.44211,227247,0
+SSP.US,D,20070123,000000,8.46316,8.51278,8.38797,8.46316,254555,0
+SSP.US,D,20070124,000000,8.44211,8.47068,8.40827,8.44887,119884,0
+SSP.US,D,20070125,000000,8.46316,8.48496,8.40827,8.40827,139438,0
+SSP.US,D,20070126,000000,8.40827,8.41579,8.29098,8.35263,258744,0
+SSP.US,D,20070129,000000,8.33835,8.3812,8.27744,8.31955,312978,0
+SSP.US,D,20070130,000000,8.04962,8.04962,7.70977,7.89549,1166570,0
+SSP.US,D,20070131,000000,7.84812,7.88195,7.75714,7.78647,588631,0
+SSP.US,D,20070201,000000,7.76466,7.78647,7.5985,7.70977,733032,0
+SSP.US,D,20070202,000000,7.75714,7.85564,7.75714,7.82782,367170,0
+SSP.US,D,20070205,000000,7.82782,7.85564,7.78647,7.82782,283498,0
+SSP.US,D,20070206,000000,7.8218,7.84812,7.80075,7.82782,170121,0
+SSP.US,D,20070207,000000,7.82782,7.84812,7.79323,7.80075,219253,0
+SSP.US,D,20070208,000000,7.80827,7.80827,7.70977,7.78647,324155,0
+SSP.US,D,20070209,000000,7.80075,7.83459,7.74962,7.77895,163234,0
+SSP.US,D,20070212,000000,7.65564,7.74436,7.65564,7.65564,267226,0
+SSP.US,D,20070213,000000,7.6812,7.73008,7.66165,7.72256,177351,0
+SSP.US,D,20070214,000000,7.71504,7.80827,7.70226,7.77895,176820,0
+SSP.US,D,20070215,000000,7.74962,7.77143,7.68872,7.71504,286056,0
+SSP.US,D,20070216,000000,7.68872,7.8218,7.68872,7.80827,188665,0
+SSP.US,D,20070220,000000,7.83459,7.86692,7.77895,7.86241,152347,0
+SSP.US,D,20070221,000000,7.84135,7.84135,7.77895,7.80827,128939,0
+SSP.US,D,20070222,000000,7.80075,7.82782,7.75714,7.78647,218719,0
+SSP.US,D,20070223,000000,7.78647,7.78647,7.71504,7.74436,170846,0
+SSP.US,D,20070226,000000,7.74436,7.76466,7.72256,7.73684,108341,0
+SSP.US,D,20070227,000000,7.88195,7.88195,7.43383,7.45414,447267,0
+SSP.US,D,20070228,000000,7.21805,7.35564,7.07293,7.22556,937205,0
+SSP.US,D,20070301,000000,7.21128,7.21805,7.02451,7.17744,463763,0
+SSP.US,D,20070302,000000,7.17068,7.20451,7.13534,7.15714,277915,0
+SSP.US,D,20070305,000000,7.12782,7.17068,7.08519,7.08519,234183,0
+SSP.US,D,20070306,000000,7.13534,7.17068,7.05226,7.09188,283649,0
+SSP.US,D,20070307,000000,7.07962,7.0994,7.0385,7.04549,150179,0
+SSP.US,D,20070308,000000,7.05226,7.07962,7.01865,7.0385,221127,0
+SSP.US,D,20070309,000000,7.06556,7.07962,7.00459,7.05226,171516,0
+SSP.US,D,20070312,000000,7.0385,7.06556,6.9897,7.05226,232351,0
+SSP.US,D,20070313,000000,7.0385,7.05226,6.85128,6.87173,487628,0
+SSP.US,D,20070314,000000,6.8791,6.92722,6.78218,6.88624,527850,0
+SSP.US,D,20070315,000000,6.8791,6.9897,6.87173,6.94774,594007,0
+SSP.US,D,20070316,000000,6.96226,6.9688,6.89203,6.94774,406422,0
+SSP.US,D,20070319,000000,6.98308,7.08519,6.94774,6.99699,316014,0
+SSP.US,D,20070320,000000,7.01128,7.0385,6.9897,7.01865,265345,0
+SSP.US,D,20070321,000000,7.01128,7.11353,6.97564,7.08519,303491,0
+SSP.US,D,20070322,000000,7.0994,7.11353,7.07293,7.09188,238277,0
+SSP.US,D,20070323,000000,7.09188,7.12038,7.07293,7.10602,203645,0
+SSP.US,D,20070326,000000,7.06556,7.12782,7.0312,7.12038,288414,0
+SSP.US,D,20070327,000000,7.0994,7.12782,7.06556,7.09188,256721,0
+SSP.US,D,20070328,000000,7.07293,7.10602,7.05226,7.09188,321609,0
+SSP.US,D,20070329,000000,7.11353,7.12782,7.07293,7.11353,231933,0
+SSP.US,D,20070330,000000,7.11353,7.15714,7.07293,7.12038,278346,0
+SSP.US,D,20070402,000000,7.14211,7.15714,7.09188,7.14211,247284,0
+SSP.US,D,20070403,000000,7.17068,7.21805,7.12782,7.17068,209566,0
+SSP.US,D,20070404,000000,7.17744,7.17744,7.01128,7.07293,386818,0
+SSP.US,D,20070405,000000,7.07293,7.11353,7.05226,7.07962,219442,0
+SSP.US,D,20070409,000000,7.07293,7.08519,6.9688,6.98308,284516,0
+SSP.US,D,20070410,000000,6.9897,7.05226,6.9897,7.0385,381796,0
+SSP.US,D,20070411,000000,7.06556,7.06556,7.00459,7.02451,394194,0
+SSP.US,D,20070412,000000,7.0312,7.05226,6.98308,7.05226,321217,0
+SSP.US,D,20070413,000000,7.05955,7.19699,7.05955,7.14962,445386,0
+SSP.US,D,20070416,000000,7.14962,7.19699,7.14962,7.19098,257638,0
+SSP.US,D,20070417,000000,7.32857,7.32857,7.14962,7.19699,236061,0
+SSP.US,D,20070418,000000,7.17744,7.21128,7.17068,7.19699,197647,0
+SSP.US,D,20070419,000000,7.19098,7.20451,7.15714,7.20451,234276,0
+SSP.US,D,20070420,000000,7.32857,7.32857,7.18346,7.24586,190780,0
+SSP.US,D,20070423,000000,7.22556,7.25263,7.19098,7.21128,110761,0
+SSP.US,D,20070424,000000,7.22556,7.23308,7.13534,7.19699,270306,0
+SSP.US,D,20070425,000000,7.17068,7.17068,6.61617,6.93376,993571,0
+SSP.US,D,20070426,000000,6.90639,6.92023,6.80293,6.89932,576680,0
+SSP.US,D,20070427,000000,6.87173,6.90639,6.85789,6.89932,426283,0
+SSP.US,D,20070430,000000,6.87173,6.92722,6.85128,6.90639,391492,0
+SSP.US,D,20070501,000000,6.92722,7.0994,6.84406,6.89932,1257314,0
+SSP.US,D,20070502,000000,6.88624,6.96226,6.8791,6.94774,286440,0
+SSP.US,D,20070503,000000,6.9688,7.02451,6.91286,6.92722,866336,0
+SSP.US,D,20070504,000000,6.95481,6.96226,6.83744,6.88624,353680,0
+SSP.US,D,20070507,000000,6.71286,6.85128,6.70609,6.74744,536851,0
+SSP.US,D,20070508,000000,6.72677,6.88624,6.70609,6.85789,528390,0
+SSP.US,D,20070509,000000,6.85789,6.85789,6.77526,6.78218,321962,0
+SSP.US,D,20070510,000000,6.78902,6.79602,6.69218,6.70609,494080,0
+SSP.US,D,20070511,000000,6.71286,6.79602,6.71286,6.77526,483488,0
+SSP.US,D,20070514,000000,6.77526,6.85128,6.76835,6.78218,476793,0
+SSP.US,D,20070515,000000,6.78218,6.87173,6.78218,6.85128,452416,0
+SSP.US,D,20070516,000000,6.85789,7.0312,6.85789,7.01128,778430,0
+SSP.US,D,20070517,000000,7.01865,7.12782,7.00459,7.09188,626153,0
+SSP.US,D,20070518,000000,7.12782,7.22556,7.11353,7.17744,894661,0
+SSP.US,D,20070521,000000,7.17068,7.28647,7.14962,7.23308,649675,0
+SSP.US,D,20070522,000000,7.23308,7.2391,7.17744,7.18346,365191,0
+SSP.US,D,20070523,000000,7.17744,7.20451,7.14211,7.16391,388070,0
+SSP.US,D,20070524,000000,7.15714,7.18346,7.0385,7.08519,504296,0
+SSP.US,D,20070525,000000,7.08519,7.14962,7.08519,7.13534,288946,0
+SSP.US,D,20070529,000000,7.13534,7.19098,7.08519,7.11353,257156,0
+SSP.US,D,20070530,000000,7.08519,7.21128,7.0385,7.20451,404399,0
+SSP.US,D,20070531,000000,7.21128,7.29323,7.17744,7.27368,559586,0
+SSP.US,D,20070601,000000,7.30075,7.47444,7.26692,7.41203,746325,0
+SSP.US,D,20070604,000000,7.40526,7.52857,7.36316,7.46767,542520,0
+SSP.US,D,20070605,000000,7.46767,7.46767,7.36992,7.38496,542727,0
+SSP.US,D,20070606,000000,7.34812,7.36316,7.30827,7.3218,640699,0
+SSP.US,D,20070607,000000,7.28647,7.36316,7.26692,7.29323,709157,0
+SSP.US,D,20070608,000000,7.27368,7.27368,7.17744,7.27368,383399,0
+SSP.US,D,20070611,000000,7.2594,7.2594,7.18346,7.22556,360183,0
+SSP.US,D,20070612,000000,7.19098,7.20451,7.11353,7.12038,547259,0
+SSP.US,D,20070613,000000,7.15714,7.2594,7.14962,7.24586,365098,0
+SSP.US,D,20070614,000000,7.21128,7.23308,7.19699,7.21128,237120,0
+SSP.US,D,20070615,000000,7.24586,7.33459,7.23308,7.29323,348235,0
+SSP.US,D,20070618,000000,7.27368,7.2797,7.20451,7.21128,170601,0
+SSP.US,D,20070619,000000,7.18346,7.19699,7.14962,7.19699,260048,0
+SSP.US,D,20070620,000000,7.20451,7.25263,7.12038,7.12038,290680,0
+SSP.US,D,20070621,000000,7.12038,7.17068,7.09188,7.17068,216888,0
+SSP.US,D,20070622,000000,7.15714,7.17068,7.0312,7.04549,524716,0
+SSP.US,D,20070625,000000,7.04549,7.09188,6.99699,7.02451,298096,0
+SSP.US,D,20070626,000000,7.11353,7.14962,6.95481,6.98308,342991,0
+SSP.US,D,20070627,000000,6.94113,7.0385,6.94113,7.0312,303345,0
+SSP.US,D,20070628,000000,7.26692,7.3985,7.24586,7.30827,706926,0
+SSP.US,D,20070629,000000,7.31429,7.38496,7.24586,7.28647,370490,0
+SSP.US,D,20070702,000000,7.27368,7.31429,7.23308,7.31429,452685,0
+SSP.US,D,20070703,000000,7.30827,7.33459,7.25263,7.27368,199404,0
+SSP.US,D,20070705,000000,7.28647,7.38496,7.28647,7.38496,322950,0
+SSP.US,D,20070706,000000,7.38496,7.45414,7.33459,7.44135,349683,0
+SSP.US,D,20070709,000000,7.43383,7.4609,7.37744,7.37744,358339,0
+SSP.US,D,20070710,000000,7.37744,7.38496,7.22556,7.2391,397860,0
+SSP.US,D,20070711,000000,7.2391,7.31429,7.23308,7.31429,280516,0
+SSP.US,D,20070712,000000,7.33459,7.43383,7.30827,7.43383,301372,0
+SSP.US,D,20070713,000000,7.41203,7.50226,7.37744,7.48797,229413,0
+SSP.US,D,20070716,000000,7.49549,7.54211,7.46767,7.49549,232639,0
+SSP.US,D,20070717,000000,7.50226,7.50226,7.44737,7.45414,184283,0
+SSP.US,D,20070718,000000,7.44737,7.52857,7.42707,7.5218,434983,0
+SSP.US,D,20070719,000000,7.55714,7.58421,7.48797,7.5218,239719,0
+SSP.US,D,20070720,000000,7.5218,7.5218,7.44737,7.46767,444569,0
+SSP.US,D,20070723,000000,7.33459,7.59173,7.33459,7.47444,379401,0
+SSP.US,D,20070724,000000,7.17744,7.33459,6.93376,7.02451,1126982,0
+SSP.US,D,20070725,000000,7.01865,7.12038,6.89932,6.98308,724968,0
+SSP.US,D,20070726,000000,6.89203,6.92722,6.56068,6.58135,1417750,0
+SSP.US,D,20070727,000000,6.58135,6.62293,6.49158,6.54,617822,0
+SSP.US,D,20070730,000000,6.54,6.59534,6.43617,6.59534,455935,0
+SSP.US,D,20070731,000000,6.60917,6.71286,6.49835,6.53301,664107,0
+SSP.US,D,20070801,000000,6.51917,6.55376,6.36684,6.49158,657171,0
+SSP.US,D,20070802,000000,6.51211,6.5885,6.47752,6.58135,375175,0
+SSP.US,D,20070803,000000,6.57444,6.60218,6.42917,6.42917,375981,0
+SSP.US,D,20070806,000000,6.44301,6.47083,6.37391,6.44301,439058,0
+SSP.US,D,20070807,000000,6.39466,6.45692,6.37391,6.40158,576332,0
+SSP.US,D,20070808,000000,6.26308,6.47752,6.25624,6.37391,1352249,0
+SSP.US,D,20070809,000000,6.28376,6.42233,6.24226,6.38075,820163,0
+SSP.US,D,20070810,000000,6.29774,6.42233,6.2009,6.36,621047,0
+SSP.US,D,20070813,000000,6.37391,6.59534,6.32534,6.45,1023231,0
+SSP.US,D,20070814,000000,6.43617,6.47752,6.35308,6.36684,226492,0
+SSP.US,D,20070815,000000,6.3185,6.38075,6.21474,6.21474,498855,0
+SSP.US,D,20070816,000000,6.2009,6.25624,6.04173,6.19391,665250,0
+SSP.US,D,20070817,000000,6.30459,6.4085,6.09699,6.13857,523752,0
+SSP.US,D,20070820,000000,6.13857,6.18692,6.09008,6.1109,516239,0
+SSP.US,D,20070821,000000,6.1109,6.15932,6.08316,6.09699,370733,0
+SSP.US,D,20070822,000000,6.11767,6.22158,6.11767,6.2009,335711,0
+SSP.US,D,20070823,000000,6.21474,6.34594,6.21474,6.33241,505161,0
+SSP.US,D,20070824,000000,6.33932,6.38075,6.29774,6.38075,377666,0
+SSP.US,D,20070827,000000,6.4085,6.4085,6.34594,6.38075,323336,0
+SSP.US,D,20070828,000000,6.36684,6.42233,6.36,6.40158,702879,0
+SSP.US,D,20070829,000000,6.42917,6.5885,6.38767,6.57444,649610,0
+SSP.US,D,20070830,000000,6.54692,6.5885,6.49835,6.54692,284416,0
+SSP.US,D,20070831,000000,6.59534,6.59534,6.47752,6.55376,257541,0
+SSP.US,D,20070904,000000,6.54,6.67835,6.52617,6.6715,329789,0
+SSP.US,D,20070905,000000,6.6506,6.6991,6.60218,6.62985,339086,0
+SSP.US,D,20070906,000000,6.64368,6.71286,6.61617,6.70609,247043,0
+SSP.US,D,20070907,000000,6.62985,6.6715,6.60218,6.62293,236783,0
+SSP.US,D,20070910,000000,6.65767,6.70609,6.51211,6.56068,325310,0
+SSP.US,D,20070911,000000,6.57444,6.60218,6.47752,6.50549,333597,0
+SSP.US,D,20070912,000000,6.49835,6.54,6.44301,6.51917,530449,0
+SSP.US,D,20070913,000000,6.54,6.6715,6.54,6.66451,361145,0
+SSP.US,D,20070914,000000,6.64368,6.76143,6.62293,6.75444,416102,0
+SSP.US,D,20070917,000000,6.73368,6.87173,6.73368,6.83744,630971,0
+SSP.US,D,20070918,000000,6.85789,6.95481,6.82353,6.94774,443073,0
+SSP.US,D,20070919,000000,6.98308,7.07962,6.88624,6.90639,452661,0
+SSP.US,D,20070920,000000,6.92023,6.92023,6.75444,6.77526,261637,0
+SSP.US,D,20070921,000000,6.85128,6.85128,6.70609,6.72677,743918,0
+SSP.US,D,20070924,000000,6.74075,6.78902,6.72677,6.75444,436572,0
+SSP.US,D,20070925,000000,6.74075,6.74744,6.6991,6.74075,278251,0
+SSP.US,D,20070926,000000,6.80293,6.80293,6.71985,6.74744,417790,0
+SSP.US,D,20070927,000000,6.76143,6.77526,6.68526,6.69218,335378,0
+SSP.US,D,20070928,000000,6.66451,6.71286,6.64368,6.6991,320302,0
+SSP.US,D,20071001,000000,6.71985,6.84406,6.68526,6.81692,998474,0
+SSP.US,D,20071002,000000,6.83744,6.83744,6.76835,6.80293,327141,0
+SSP.US,D,20071003,000000,6.80293,6.81692,6.73368,6.76835,465762,0
+SSP.US,D,20071004,000000,6.78902,6.78902,6.74075,6.75444,226380,0
+SSP.US,D,20071005,000000,6.77526,6.94113,6.74744,6.89203,426167,0
+SSP.US,D,20071008,000000,6.88624,6.88624,6.80293,6.87173,234036,0
+SSP.US,D,20071009,000000,6.8791,6.92023,6.87173,6.89932,245982,0
+SSP.US,D,20071010,000000,6.89203,6.93376,6.8791,6.92023,293666,0
+SSP.US,D,20071011,000000,6.92722,6.94113,6.77526,6.78218,326659,0
+SSP.US,D,20071012,000000,6.81692,6.85789,6.77526,6.80293,220982,0
+SSP.US,D,20071015,000000,6.82353,6.82353,6.70609,6.74075,186976,0
+SSP.US,D,20071016,000000,7.18346,7.39173,7.17068,7.3218,2514194,0
+SSP.US,D,20071017,000000,7.33459,7.36992,7.25263,7.29323,875699,0
+SSP.US,D,20071018,000000,7.19098,7.24586,7.04549,7.05226,587621,0
+SSP.US,D,20071019,000000,7.0385,7.04549,6.8309,6.8309,1027276,0
+SSP.US,D,20071022,000000,6.80293,6.87173,6.73368,6.73368,509159,0
+SSP.US,D,20071023,000000,6.76143,6.81692,6.75444,6.78218,430503,0
+SSP.US,D,20071024,000000,6.74744,6.86504,6.71985,6.76143,530207,0
+SSP.US,D,20071025,000000,6.95481,7.21128,6.89203,6.94774,1553920,0
+SSP.US,D,20071026,000000,6.96226,7.04549,6.94113,7.00459,354836,0
+SSP.US,D,20071029,000000,7.01128,7.04549,6.95481,6.98308,334606,0
+SSP.US,D,20071030,000000,6.96226,7.09188,6.93376,7.06556,399001,0
+SSP.US,D,20071031,000000,7.06556,7.22556,7.01128,7.17744,644407,0
+SSP.US,D,20071101,000000,7.09188,7.17068,7.0385,7.0385,539358,0
+SSP.US,D,20071102,000000,7.07293,7.13534,6.99699,7.0994,387588,0
+SSP.US,D,20071105,000000,7.08519,7.12038,7.0312,7.07293,306717,0
+SSP.US,D,20071106,000000,7.09188,7.14211,7.05226,7.14211,309897,0
+SSP.US,D,20071107,000000,7.09188,7.10602,7.00459,7.0312,436811,0
+SSP.US,D,20071108,000000,7.0312,7.12038,7.00459,7.09188,498376,0
+SSP.US,D,20071109,000000,7.0385,7.04549,6.91286,6.92023,550342,0
+SSP.US,D,20071112,000000,6.92023,7.02451,6.90639,6.92722,416344,0
+SSP.US,D,20071113,000000,6.94774,7.0994,6.94113,7.0994,265396,0
+SSP.US,D,20071114,000000,7.0994,7.17744,7.0312,7.04549,360472,0
+SSP.US,D,20071115,000000,7.00459,7.14211,6.96226,7.04549,265295,0
+SSP.US,D,20071116,000000,7.0994,7.17744,7.01128,7.15714,337401,0
+SSP.US,D,20071119,000000,7.11353,7.15714,7.08519,7.10602,384320,0
+SSP.US,D,20071120,000000,7.12782,7.22556,7.01865,7.12782,591646,0
+SSP.US,D,20071121,000000,7.12782,7.16391,7.0385,7.0385,342651,0
+SSP.US,D,20071123,000000,7.05955,7.0994,7.00459,7.08519,119570,0
+SSP.US,D,20071126,000000,7.05226,7.09188,6.94774,6.94774,288478,0
+SSP.US,D,20071127,000000,6.97564,7.07962,6.9688,7.07293,330026,0
+SSP.US,D,20071128,000000,7.07293,7.10602,6.94113,7.05955,1095898,0
+SSP.US,D,20071129,000000,7.05226,7.05226,6.91286,6.98308,330632,0
+SSP.US,D,20071130,000000,6.9688,7.06556,6.89203,6.92722,668875,0
+SSP.US,D,20071203,000000,6.87173,6.93376,6.82353,6.84406,487101,0
+SSP.US,D,20071204,000000,6.78902,6.90639,6.78902,6.8791,376751,0
+SSP.US,D,20071205,000000,6.56068,7.23308,6.56068,6.9897,449339,0
+SSP.US,D,20071206,000000,6.9897,7.06556,6.98308,7.06556,408416,0
+SSP.US,D,20071207,000000,7.05955,7.07293,6.94113,6.95481,257671,0
+SSP.US,D,20071210,000000,6.94774,7.01865,6.91286,6.98308,273531,0
+SSP.US,D,20071211,000000,6.9897,7.0312,6.85789,6.85789,218657,0
+SSP.US,D,20071212,000000,6.97564,7.09188,6.91286,6.94774,620937,0
+SSP.US,D,20071213,000000,6.97564,7.01865,6.94113,7.00459,228388,0
+SSP.US,D,20071214,000000,6.99699,7.02451,6.94113,6.96226,220793,0
+SSP.US,D,20071217,000000,6.94113,6.96226,6.81692,6.84406,258796,0
+SSP.US,D,20071218,000000,6.89932,6.96226,6.8791,6.93376,372176,0
+SSP.US,D,20071219,000000,6.94774,6.98308,6.83744,6.88624,281221,0
+SSP.US,D,20071220,000000,6.92722,6.94113,6.85128,6.92023,198731,0
+SSP.US,D,20071221,000000,6.98308,7.01128,6.93376,6.97564,288705,0
+SSP.US,D,20071224,000000,6.9897,7.13534,6.96226,7.12038,107188,0
+SSP.US,D,20071226,000000,7.11353,7.12782,7.07293,7.10602,115763,0
+SSP.US,D,20071227,000000,7.08519,7.0994,7.04549,7.06556,238680,0
+SSP.US,D,20071228,000000,7.07962,7.14211,7.07962,7.12038,213230,0
+SSP.US,D,20071231,000000,7.0994,7.17744,7.08519,7.17744,234093,0
+SSP.US,D,20080102,000000,7.12782,7.17744,6.91286,6.91286,328008,0
+SSP.US,D,20080103,000000,6.92722,6.94113,6.8309,6.8791,335725,0
+SSP.US,D,20080104,000000,6.85128,6.90639,6.83744,6.84406,452275,0
+SSP.US,D,20080107,000000,6.87173,6.9897,6.87173,6.90639,284614,0
+SSP.US,D,20080108,000000,6.92722,6.93376,6.71286,6.72677,407674,0
+SSP.US,D,20080109,000000,6.72677,6.72677,6.59534,6.70609,638775,0
+SSP.US,D,20080110,000000,6.64368,6.71985,6.5885,6.69218,311971,0
+SSP.US,D,20080111,000000,6.64368,6.67835,6.58135,6.60917,376219,0
+SSP.US,D,20080114,000000,6.62985,6.72677,6.62293,6.70609,665408,0
+SSP.US,D,20080115,000000,6.6506,6.71286,6.63692,6.6715,641333,0
+SSP.US,D,20080116,000000,6.66451,6.71286,6.58135,6.62293,577168,0
+SSP.US,D,20080117,000000,6.64368,6.6715,6.40158,6.43617,815203,0
+SSP.US,D,20080118,000000,6.45692,6.48466,6.2009,6.3185,909076,0
+SSP.US,D,20080122,000000,6.05541,6.24226,5.91707,6.2009,1084035,0
+SSP.US,D,20080123,000000,5.91707,6.29083,5.91707,6.22835,1263381,0
+SSP.US,D,20080124,000000,6.23549,6.34594,6.2009,6.32534,857780,0
+SSP.US,D,20080125,000000,6.37391,6.37391,6.17308,6.23549,597413,0
+SSP.US,D,20080128,000000,6.23549,6.38767,6.20767,6.38767,442062,0
+SSP.US,D,20080129,000000,6.45692,6.51917,6.44301,6.49158,512000,0
+SSP.US,D,20080130,000000,6.46383,6.5885,6.46383,6.54,524909,0
+SSP.US,D,20080131,000000,5.91707,6.51917,5.67481,6.49158,1096200,0
+SSP.US,D,20080201,000000,6.49158,6.64368,6.49158,6.62985,507776,0
+SSP.US,D,20080204,000000,6.64368,6.68526,6.60218,6.6715,464604,0
+SSP.US,D,20080205,000000,6.58135,6.6715,6.56774,6.61617,552865,0
+SSP.US,D,20080206,000000,6.63692,6.71985,6.62985,6.65767,584366,0
+SSP.US,D,20080207,000000,6.65767,6.71985,6.62985,6.68526,612089,0
+SSP.US,D,20080208,000000,6.66451,6.72677,6.62985,6.70609,417081,0
+SSP.US,D,20080211,000000,6.6991,6.76143,6.63692,6.71286,452706,0
+SSP.US,D,20080212,000000,6.71286,6.75444,6.67835,6.71286,269920,0
+SSP.US,D,20080213,000000,6.72677,6.87173,6.72677,6.79602,463943,0
+SSP.US,D,20080214,000000,6.80985,6.83744,6.71286,6.74744,385082,0
+SSP.US,D,20080215,000000,6.74744,6.81692,6.64368,6.80985,236456,0
+SSP.US,D,20080219,000000,6.86504,6.87173,6.76835,6.80293,293352,0
+SSP.US,D,20080220,000000,6.77526,6.89932,6.74744,6.89932,263834,0
+SSP.US,D,20080221,000000,6.89932,6.93376,6.77526,6.79602,429671,0
+SSP.US,D,20080222,000000,6.82353,6.84406,6.62985,6.76835,419027,0
+SSP.US,D,20080225,000000,6.78902,6.86504,6.73368,6.85128,231772,0
+SSP.US,D,20080226,000000,6.86504,6.98308,6.8309,6.95481,374537,0
+SSP.US,D,20080227,000000,6.89932,6.92023,6.85789,6.91286,391344,0
+SSP.US,D,20080228,000000,6.86504,6.98308,6.8309,6.85789,521842,0
+SSP.US,D,20080229,000000,6.79602,6.82353,6.6506,6.65767,409717,0
+SSP.US,D,20080303,000000,6.62985,6.75444,6.60218,6.74075,420244,0
+SSP.US,D,20080304,000000,6.69218,6.76835,6.66451,6.76143,542921,0
+SSP.US,D,20080305,000000,6.80293,6.88624,6.76835,6.85789,545756,0
+SSP.US,D,20080306,000000,6.80985,6.85128,6.6715,6.6715,444669,0
+SSP.US,D,20080307,000000,6.64368,6.66451,6.59534,6.62293,403141,0
+SSP.US,D,20080310,000000,6.61617,6.65767,6.49835,6.51917,374698,0
+SSP.US,D,20080311,000000,6.64368,6.64368,6.47083,6.57444,587959,0
+SSP.US,D,20080312,000000,6.62985,6.74744,6.56068,6.70609,578006,0
+SSP.US,D,20080313,000000,6.65767,6.69218,6.5885,6.6715,812123,0
+SSP.US,D,20080314,000000,6.69218,6.72677,6.55376,6.65767,600768,0
+SSP.US,D,20080317,000000,6.55376,6.65767,6.52617,6.58135,525667,0
+SSP.US,D,20080318,000000,6.67835,6.85128,6.6506,6.84406,442056,0
+SSP.US,D,20080319,000000,6.90639,6.94774,6.75444,6.76143,476215,0
+SSP.US,D,20080320,000000,6.68526,6.76143,6.66451,6.71286,502271,0
+SSP.US,D,20080324,000000,6.74075,6.8309,6.72677,6.82353,514307,0
+SSP.US,D,20080325,000000,6.81692,6.8791,6.78218,6.85789,326561,0
+SSP.US,D,20080326,000000,6.8309,6.83744,6.67835,6.72677,423599,0
+SSP.US,D,20080327,000000,6.72677,6.79602,6.68526,6.68526,201670,0
+SSP.US,D,20080328,000000,6.71286,6.76143,6.55376,6.57444,287644,0
+SSP.US,D,20080331,000000,6.61617,6.70609,6.52617,6.6991,481030,0
+SSP.US,D,20080401,000000,6.72677,6.84406,6.70609,6.77526,630537,0
+SSP.US,D,20080402,000000,6.78902,6.86504,6.73368,6.8309,367694,0
+SSP.US,D,20080403,000000,6.82353,6.85789,6.74744,6.83744,314857,0
+SSP.US,D,20080404,000000,6.85128,6.87173,6.78218,6.83744,275373,0
+SSP.US,D,20080407,000000,6.87173,6.87173,6.80985,6.8309,216406,0
+SSP.US,D,20080408,000000,6.80985,6.80985,6.73368,6.75444,256193,0
+SSP.US,D,20080409,000000,6.73368,6.76835,6.65767,6.66451,187704,0
+SSP.US,D,20080410,000000,6.69218,6.72677,6.6715,6.70609,273388,0
+SSP.US,D,20080411,000000,6.6715,6.67835,6.59534,6.60218,308693,0
+SSP.US,D,20080414,000000,6.5885,6.62985,6.57444,6.60218,289298,0
+SSP.US,D,20080415,000000,6.64368,6.66451,6.51917,6.56774,252500,0
+SSP.US,D,20080416,000000,6.59534,6.76835,6.59534,6.76143,294406,0
+SSP.US,D,20080417,000000,6.76835,6.85789,6.76835,6.82353,372666,0
+SSP.US,D,20080418,000000,6.87173,7.09188,6.87173,7.02451,534460,0
+SSP.US,D,20080421,000000,6.9897,7.0312,6.94774,7.02451,197878,0
+SSP.US,D,20080422,000000,7.02451,7.0312,6.86504,6.90639,356373,0
+SSP.US,D,20080423,000000,6.92023,7.0312,6.89932,6.98308,586439,0
+SSP.US,D,20080424,000000,6.95481,7.16391,6.84406,7.0994,741445,0
+SSP.US,D,20080425,000000,7.12038,7.12038,7.01128,7.08519,344313,0
+SSP.US,D,20080428,000000,7.07962,7.14211,7.07962,7.10602,283159,0
+SSP.US,D,20080429,000000,7.10602,7.20451,7.0994,7.19098,448428,0
+SSP.US,D,20080430,000000,7.23308,7.26692,7.15714,7.16391,584203,0
+SSP.US,D,20080501,000000,7.17744,7.37744,7.12782,7.37744,495645,0
+SSP.US,D,20080502,000000,7.43383,7.43383,7.23308,7.31429,313700,0
+SSP.US,D,20080505,000000,7.31429,7.31429,7.19699,7.24586,436100,0
+SSP.US,D,20080506,000000,7.23308,7.36992,7.18346,7.36992,366711,0
+SSP.US,D,20080507,000000,7.35564,7.41955,7.27368,7.30075,345847,0
+SSP.US,D,20080508,000000,7.32857,7.4609,7.29323,7.45414,450292,0
+SSP.US,D,20080509,000000,7.47444,7.47444,7.3218,7.39173,481461,0
+SSP.US,D,20080512,000000,7.39173,7.53534,7.37744,7.53534,426013,0
+SSP.US,D,20080513,000000,7.57143,7.57143,7.50226,7.54962,219117,0
+SSP.US,D,20080514,000000,7.54211,7.57143,7.50827,7.52857,422241,0
+SSP.US,D,20080515,000000,7.53534,7.60526,7.4609,7.5985,259373,0
+SSP.US,D,20080516,000000,7.58421,7.58421,7.49549,7.55714,293867,0
+SSP.US,D,20080519,000000,7.54962,7.5985,7.50827,7.56391,232011,0
+SSP.US,D,20080520,000000,7.56391,7.56391,7.48195,7.49549,332053,0
+SSP.US,D,20080521,000000,7.52857,7.54962,7.43383,7.4609,392505,0
+SSP.US,D,20080522,000000,7.63383,7.74436,7.52857,7.6812,812216,0
+SSP.US,D,20080523,000000,7.85564,7.85564,7.70977,7.73684,711515,0
+SSP.US,D,20080527,000000,7.70977,7.79323,7.65564,7.75714,383267,0
+SSP.US,D,20080528,000000,7.76466,7.78647,7.54962,7.60526,833561,0
+SSP.US,D,20080529,000000,7.57143,7.66165,7.47444,7.50827,969854,0
+SSP.US,D,20080530,000000,7.55714,7.55714,7.48797,7.50827,811821,0
+SSP.US,D,20080602,000000,7.48797,7.58421,7.44737,7.50226,748031,0
+SSP.US,D,20080603,000000,7.46767,7.49549,7.36316,7.46767,774355,0
+SSP.US,D,20080604,000000,7.37744,7.45414,7.29323,7.38496,1146618,0
+SSP.US,D,20080605,000000,7.40526,7.44737,7.36316,7.41955,445718,0
+SSP.US,D,20080606,000000,7.3218,7.44135,7.2797,7.36316,897792,0
+SSP.US,D,20080609,000000,7.36316,7.44135,7.29323,7.41955,765599,0
+SSP.US,D,20080610,000000,7.35564,7.51579,7.33459,7.48797,649964,0
+SSP.US,D,20080611,000000,7.45414,7.45414,7.31429,7.31429,394791,0
+SSP.US,D,20080612,000000,7.29323,7.39173,7.24586,7.34812,581970,0
+SSP.US,D,20080613,000000,7.36992,7.44737,7.34135,7.41203,253733,0
+SSP.US,D,20080616,000000,7.39173,7.42707,7.34812,7.40526,231683,0
+SSP.US,D,20080617,000000,7.43383,7.4609,7.35564,7.37744,371023,0
+SSP.US,D,20080618,000000,7.37744,7.38496,7.19699,7.19699,789263,0
+SSP.US,D,20080619,000000,7.19699,7.2391,7.10602,7.12782,623845,0
+SSP.US,D,20080620,000000,7.0994,7.12782,7.01128,7.05226,583227,0
+SSP.US,D,20080623,000000,7.12782,7.12782,7.0385,7.05226,325983,0
+SSP.US,D,20080624,000000,7.01865,7.05226,6.96226,6.97564,366517,0
+SSP.US,D,20080625,000000,7.01128,7.08519,6.98308,6.9897,983477,0
+SSP.US,D,20080626,000000,6.93376,6.94774,6.81692,6.82353,588802,0
+SSP.US,D,20080627,000000,6.81692,6.85789,6.66451,6.67835,668027,0
+SSP.US,D,20080630,000000,6.67835,6.70609,6.60218,6.62293,1602277,0
+SSP.US,D,20080701,000000,6.62293,6.87173,5.60564,6.24932,6726626,0
+SSP.US,D,20080702,000000,6.12466,6.47752,5.85489,6.14541,4428120,0
+SSP.US,D,20080703,000000,6.14541,6.24932,5.9794,6.08316,3366883,0
+SSP.US,D,20080707,000000,6.18692,6.58135,6.00008,6.39466,4155303,0
+SSP.US,D,20080708,000000,6.29083,7.28647,6.24932,6.89203,3806421,0
+SSP.US,D,20080709,000000,6.89203,7.36992,6.74744,6.74744,1563450,0
+SSP.US,D,20080710,000000,6.78902,7.0385,6.60218,6.66451,1768109,0
+SSP.US,D,20080711,000000,6.43617,6.76835,5.87556,6.66451,1746452,0
+SSP.US,D,20080714,000000,6.74744,7.41203,6.62293,7.0385,2159395,0
+SSP.US,D,20080715,000000,7.01865,7.0994,6.60218,6.64368,1434193,0
+SSP.US,D,20080716,000000,6.06248,6.58135,5.89639,6.44301,4504413,0
+SSP.US,D,20080717,000000,6.42233,6.54,5.92398,6.02782,4943507,0
+SSP.US,D,20080718,000000,6.05541,6.11767,5.98624,6.09008,2534068,0
+SSP.US,D,20080721,000000,6.15932,6.19391,5.93789,5.94481,1782783,0
+SSP.US,D,20080722,000000,5.9794,6.15233,5.90323,6.12466,2252273,0
+SSP.US,D,20080723,000000,6.17308,6.42233,6.05541,6.36684,2719948,0
+SSP.US,D,20080724,000000,6.5885,6.5885,5.78556,5.88947,2910701,0
+SSP.US,D,20080725,000000,5.23195,5.88241,4.96195,5.16271,5318943,0
+SSP.US,D,20080728,000000,5.23872,5.63338,5.03812,5.07955,3064246,0
+SSP.US,D,20080729,000000,5.07955,5.09361,4.82361,4.84436,2849542,0
+SSP.US,D,20080730,000000,4.84436,4.97594,4.72662,4.82361,2007515,0
+SSP.US,D,20080731,000000,4.82361,4.87887,4.75451,4.78902,1777211,0
+SSP.US,D,20080801,000000,4.70602,4.80977,4.56075,4.56075,2765689,0
+SSP.US,D,20080804,000000,4.66444,4.66444,4.28383,4.53992,2957536,0
+SSP.US,D,20080805,000000,4.4706,4.77519,4.4706,4.74752,1439247,0
+SSP.US,D,20080806,000000,4.69925,4.70602,4.52624,4.63669,1928202,0
+SSP.US,D,20080807,000000,4.61594,4.72662,4.51211,4.5885,1105280,0
+SSP.US,D,20080808,000000,4.56767,4.77519,4.51211,4.76135,1010443,0
+SSP.US,D,20080811,000000,4.72662,4.88586,4.72662,4.76827,1704316,0
+SSP.US,D,20080812,000000,4.89286,5.18338,4.73368,4.86519,1449855,0
+SSP.US,D,20080813,000000,4.81669,5.03113,4.79594,4.83737,1926970,0
+SSP.US,D,20080814,000000,4.8306,4.99669,4.76135,4.97594,1959338,0
+SSP.US,D,20080815,000000,5.01737,5.10045,4.95526,5.01737,844069,0
+SSP.US,D,20080818,000000,5.04519,5.07278,4.88586,4.92737,1370006,0
+SSP.US,D,20080819,000000,4.90662,4.91361,4.8306,4.89286,2106955,0
+SSP.US,D,20080820,000000,4.87218,4.93451,4.78902,4.82361,2184824,0
+SSP.US,D,20080821,000000,4.78902,4.86519,4.78902,4.8582,734152,0
+SSP.US,D,20080822,000000,4.93451,4.98278,4.89977,4.94113,687866,0
+SSP.US,D,20080825,000000,4.87887,5.0588,4.8582,5.02436,905894,0
+SSP.US,D,20080826,000000,4.98278,5.0103,4.87887,4.94113,1210323,0
+SSP.US,D,20080827,000000,4.89286,5.03113,4.82361,4.99669,1002000,0
+SSP.US,D,20080828,000000,5.04519,5.16271,4.98278,5.12827,629470,0
+SSP.US,D,20080829,000000,5.12128,5.12128,5.02436,5.03113,628202,0
+SSP.US,D,20080902,000000,5.10737,5.12128,4.56075,4.73368,2307032,0
+SSP.US,D,20080903,000000,4.68526,4.80286,4.63669,4.68526,4536518,0
+SSP.US,D,20080904,000000,4.68526,4.85143,4.68526,4.76827,1360959,0
+SSP.US,D,20080905,000000,4.81669,4.99669,4.65068,4.76827,1385378,0
+SSP.US,D,20080908,000000,4.87887,5.03812,4.79594,5.00361,862546,0
+SSP.US,D,20080909,000000,4.99669,5.41895,4.9897,5.09361,1272865,0
+SSP.US,D,20080910,000000,5.11421,5.11421,4.94805,5.00361,1038146,0
+SSP.US,D,20080911,000000,4.96195,5.1697,4.8582,5.16271,853552,0
+SSP.US,D,20080912,000000,5.11421,5.15579,5.00361,5.0103,522501,0
+SSP.US,D,20080915,000000,4.86519,4.94805,4.78902,4.85143,629373,0
+SSP.US,D,20080916,000000,4.75451,4.86519,4.65752,4.86519,927061,0
+SSP.US,D,20080917,000000,4.79594,5.21805,4.77519,4.94113,1190528,0
+SSP.US,D,20080918,000000,4.98278,5.06602,4.76135,5.0103,1316537,0
+SSP.US,D,20080919,000000,5.10737,5.52955,4.94805,5.03812,1537168,0
+SSP.US,D,20080922,000000,5.16271,5.2803,4.99669,5.10045,1106823,0
+SSP.US,D,20080923,000000,4.97594,5.23872,4.87887,4.87887,836359,0
+SSP.US,D,20080924,000000,4.87218,4.92053,4.80286,4.86519,691264,0
+SSP.US,D,20080925,000000,4.89977,5.39113,4.87887,5.26669,630197,0
+SSP.US,D,20080926,000000,5.22504,5.24586,5.12128,5.17654,343206,0
+SSP.US,D,20080929,000000,5.09361,5.15579,4.92053,5.15579,763824,0
+SSP.US,D,20080930,000000,5.22504,5.22504,4.80977,4.89286,1375168,0
+SSP.US,D,20081001,000000,4.83737,4.93451,4.76135,4.90662,732388,0
+SSP.US,D,20081002,000000,4.90662,5.18338,4.82361,5.00361,1291218,0
+SSP.US,D,20081003,000000,5.04519,5.11421,4.78902,4.78902,1072035,0
+SSP.US,D,20081006,000000,4.7406,4.80977,4.57436,4.7406,1286908,0
+SSP.US,D,20081007,000000,4.70602,4.83737,4.05541,4.21466,1412852,0
+SSP.US,D,20081008,000000,4.08323,4.24241,3.88932,3.97233,625348,0
+SSP.US,D,20081009,000000,3.95865,3.9794,3.37722,3.38421,1275128,0
+SSP.US,D,20081010,000000,3.43248,3.48105,2.9688,3.34256,2003242,0
+SSP.US,D,20081013,000000,3.43248,3.52263,3.14887,3.39789,700852,0
+SSP.US,D,20081014,000000,3.66105,3.7094,3.3703,3.40496,953935,0
+SSP.US,D,20081015,000000,3.20429,3.52263,3.12812,3.42564,1307743,0
+SSP.US,D,20081016,000000,3.46707,3.46707,3.14195,3.25271,839385,0
+SSP.US,D,20081017,000000,3.21797,3.38421,3.18353,3.36331,451578,0
+SSP.US,D,20081020,000000,3.37722,3.48105,3.31504,3.47398,609843,0
+SSP.US,D,20081021,000000,3.4118,3.45338,3.34955,3.35662,702653,0
+SSP.US,D,20081022,000000,3.26647,3.47398,3.23188,3.28045,507686,0
+SSP.US,D,20081023,000000,3.28045,3.3703,3.19045,3.19045,867279,0
+SSP.US,D,20081024,000000,2.98962,3.07962,2.92737,3.01045,642105,0
+SSP.US,D,20081027,000000,2.98278,3.05895,2.94812,3.00353,719728,0
+SSP.US,D,20081028,000000,3.06579,3.25955,2.98962,3.25271,584328,0
+SSP.US,D,20081029,000000,3.25271,3.50872,3.12113,3.14887,1535217,0
+SSP.US,D,20081030,000000,3.22504,3.25271,3.04504,3.10737,1186927,0
+SSP.US,D,20081031,000000,3.12812,3.25955,3.10737,3.21797,1749390,0
+SSP.US,D,20081103,000000,3.21797,3.28045,3.13504,3.18353,598406,0
+SSP.US,D,20081104,000000,3.21113,3.26647,3.04504,3.07278,706037,0
+SSP.US,D,20081105,000000,3.04504,3.44632,2.88579,3.30113,2562017,0
+SSP.US,D,20081106,000000,3.33571,3.33571,2.85835,2.85835,485411,0
+SSP.US,D,20081107,000000,2.69218,2.7682,2.55361,2.63669,1156039,0
+SSP.US,D,20081110,000000,2.70586,2.73361,2.43594,2.4915,753435,0
+SSP.US,D,20081111,000000,2.51218,2.51218,2.26992,2.36684,508689,0
+SSP.US,D,20081112,000000,2.36684,2.5606,2.16617,2.29083,1599089,0
+SSP.US,D,20081113,000000,2.30436,2.30436,2.11075,2.20068,1245566,0
+SSP.US,D,20081114,000000,2.17308,2.33233,2.07609,2.24226,1095132,0
+SSP.US,D,20081117,000000,2.22158,2.35985,2.06233,2.13143,751834,0
+SSP.US,D,20081118,000000,2.15226,2.33233,2.11075,2.33233,1218990,0
+SSP.US,D,20081119,000000,2.27692,2.33233,2.13143,2.20068,544513,0
+SSP.US,D,20081120,000000,2.13835,2.20767,2.00699,2.0485,870427,0
+SSP.US,D,20081121,000000,2.12474,2.13143,1.66789,1.86158,798481,0
+SSP.US,D,20081124,000000,1.86857,2.32511,1.81323,2.09692,672293,0
+SSP.US,D,20081125,000000,2.15917,2.18692,1.75105,2,584769,0
+SSP.US,D,20081126,000000,1.91699,2.0485,1.88233,1.99301,218242,0
+SSP.US,D,20081128,000000,1.99301,2.05541,1.98639,2.02767,74147.5,0
+SSP.US,D,20081201,000000,1.95165,2.0485,1.66789,1.68173,620680,0
+SSP.US,D,20081202,000000,1.68173,1.76474,1.5088,1.5088,598329,0
+SSP.US,D,20081203,000000,1.53632,1.72323,1.5088,1.61248,808487,0
+SSP.US,D,20081204,000000,1.59173,1.65406,1.53632,1.60549,878801,0
+SSP.US,D,20081205,000000,1.57098,1.66083,1.51564,1.52256,590271,0
+SSP.US,D,20081208,000000,1.61248,1.64699,1.55707,1.60549,623316,0
+SSP.US,D,20081209,000000,1.60549,1.71639,1.60549,1.64023,890558,0
+SSP.US,D,20081210,000000,1.64023,1.67481,1.4394,1.44639,639949,0
+SSP.US,D,20081211,000000,1.48098,1.55707,1.4394,1.46707,632356,0
+SSP.US,D,20081212,000000,1.37722,1.39797,1.27346,1.27346,740106,0
+SSP.US,D,20081215,000000,1.27346,1.3288,1.15564,1.16271,1179241,0
+SSP.US,D,20081216,000000,1.21105,1.33564,1.15564,1.20429,627504,0
+SSP.US,D,20081217,000000,1.20429,1.29414,1.20429,1.2318,711451,0
+SSP.US,D,20081218,000000,1.22504,1.35639,1.14188,1.14188,466227,0
+SSP.US,D,20081219,000000,1.16955,1.60549,1.16271,1.57098,2284555,0
+SSP.US,D,20081222,000000,1.55707,1.57789,1.28737,1.30098,621014,0
+SSP.US,D,20081223,000000,1.28023,1.30098,1.24571,1.25271,385932,0
+SSP.US,D,20081224,000000,1.25955,1.39797,1.25955,1.3288,125082,0
+SSP.US,D,20081226,000000,1.35639,1.40489,1.28737,1.34271,191445,0
+SSP.US,D,20081229,000000,1.38421,1.41173,1.16271,1.19722,520206,0
+SSP.US,D,20081230,000000,1.21797,1.40489,1.20429,1.40489,460497,0
+SSP.US,D,20081231,000000,1.39105,1.52947,1.36338,1.52947,593468,0
+SSP.US,D,20090102,000000,1.5503,1.67481,1.42571,1.61955,677560,0
+SSP.US,D,20090105,000000,1.56398,1.63323,1.41872,1.45331,752958,0
+SSP.US,D,20090106,000000,1.48797,1.57789,1.45331,1.57789,637871,0
+SSP.US,D,20090107,000000,1.5503,1.59872,1.45331,1.5018,367991,0
+SSP.US,D,20090108,000000,1.49481,1.52947,1.4394,1.47414,459097,0
+SSP.US,D,20090109,000000,1.49481,1.49481,1.41173,1.41173,200199,0
+SSP.US,D,20090112,000000,1.44639,1.44639,1.30098,1.30805,465885,0
+SSP.US,D,20090113,000000,1.29414,1.39105,1.29414,1.37023,709739,0
+SSP.US,D,20090114,000000,1.37722,1.39797,1.3288,1.38421,381648,0
+SSP.US,D,20090115,000000,1.38421,1.41173,1.33564,1.37722,361049,0
+SSP.US,D,20090116,000000,1.38421,1.49481,1.34947,1.39105,778917,0
+SSP.US,D,20090120,000000,1.38421,1.46015,1.37023,1.39105,1259971,0
+SSP.US,D,20090121,000000,1.40489,1.42571,1.37722,1.37722,382073,0
+SSP.US,D,20090122,000000,1.39105,1.39105,1.2388,1.2388,166711,0
+SSP.US,D,20090123,000000,1.22504,1.28023,1.16955,1.20429,397003,0
+SSP.US,D,20090126,000000,1.19722,1.37722,1.19722,1.37023,265590,0
+SSP.US,D,20090127,000000,1.34947,1.36338,1.10729,1.24571,425589,0
+SSP.US,D,20090128,000000,1.21797,1.28023,1.19722,1.24571,395526,0
+SSP.US,D,20090129,000000,1.21105,1.24571,1.10038,1.22504,385320,0
+SSP.US,D,20090130,000000,1.22504,1.2388,1.07271,1.11421,373503,0
+SSP.US,D,20090202,000000,1.05872,1.21105,1.03812,1.07962,487580,0
+SSP.US,D,20090203,000000,1.08662,1.19722,1.06571,1.19023,518906,0
+SSP.US,D,20090204,000000,1.2318,1.2318,1.07271,1.08662,356942,0
+SSP.US,D,20090205,000000,1.07962,1.10038,1.03113,1.03113,500082,0
+SSP.US,D,20090206,000000,1.07271,1.12113,1.05872,1.12113,413664,0
+SSP.US,D,20090209,000000,1.12805,1.25955,1.12113,1.20429,266629,0
+SSP.US,D,20090210,000000,1.18346,1.2388,1.13496,1.18346,408683,0
+SSP.US,D,20090211,000000,1.17654,1.19023,1.03113,1.10038,340722,0
+SSP.US,D,20090212,000000,1.05203,1.15564,1.05203,1.15564,254232,0
+SSP.US,D,20090213,000000,1.13496,1.15564,1.08662,1.08662,139969,0
+SSP.US,D,20090217,000000,1.07271,1.11421,1.07271,1.08662,183317,0
+SSP.US,D,20090218,000000,1.10038,1.10038,1.03113,1.03812,233049,0
+SSP.US,D,20090219,000000,0.968797,1.07962,0.968797,0.975789,419141,0
+SSP.US,D,20090220,000000,0.996541,0.996541,0.941278,0.968797,319033,0
+SSP.US,D,20090223,000000,0.975789,0.996541,0.913534,0.920376,491855,0
+SSP.US,D,20090224,000000,0.913534,0.934135,0.809699,0.816692,804225,0
+SSP.US,D,20090225,000000,0.823459,0.830602,0.78218,0.816692,428037,0
+SSP.US,D,20090226,000000,0.809699,0.864962,0.733459,0.761278,616189,0
+SSP.US,D,20090227,000000,0.76812,0.816692,0.726692,0.788797,475045,0
+SSP.US,D,20090302,000000,0.78218,0.78218,0.678346,0.685038,415276,0
+SSP.US,D,20090303,000000,0.733459,0.754211,0.678346,0.712782,579447,0
+SSP.US,D,20090304,000000,0.699023,0.740526,0.643534,0.643534,255943,0
+SSP.US,D,20090305,000000,0.622707,0.643534,0.595188,0.595188,218378,0
+SSP.US,D,20090306,000000,0.60203,0.643534,0.518872,0.546842,297139,0
+SSP.US,D,20090309,000000,0.518872,0.539774,0.498195,0.498195,120254,0
+SSP.US,D,20090310,000000,0.484586,0.595188,0.463684,0.588195,384487,0
+SSP.US,D,20090311,000000,0.588195,0.629925,0.574361,0.574361,186068,0
+SSP.US,D,20090312,000000,0.588195,0.830602,0.588195,0.830602,909146,0
+SSP.US,D,20090313,000000,0.885789,0.941278,0.851278,0.941278,2982752,0
+SSP.US,D,20090316,000000,0.968797,0.989549,0.899699,0.989549,1084829,0
+SSP.US,D,20090317,000000,0.982707,1.03812,0.96188,1.03812,512196,0
+SSP.US,D,20090318,000000,1.04504,1.33564,1.03812,1.33564,912297,0
+SSP.US,D,20090319,000000,1.39105,1.39105,0.982707,1.08662,1913073,0
+SSP.US,D,20090320,000000,1.10729,1.16955,0.927293,1.16955,1242138,0
+SSP.US,D,20090323,000000,1.17654,1.25955,1.13496,1.25955,710101,0
+SSP.US,D,20090324,000000,1.29414,1.3288,1.19722,1.21797,306819,0
+SSP.US,D,20090325,000000,1.25271,1.30098,1.10038,1.11421,811073,0
+SSP.US,D,20090326,000000,1.11421,1.19722,1.07962,1.16955,452946,0
+SSP.US,D,20090327,000000,1.16271,1.16271,1.08662,1.15564,407739,0
+SSP.US,D,20090330,000000,1.1488,1.1488,0.816692,0.823459,715792,0
+SSP.US,D,20090331,000000,0.830602,1.01737,0.830602,0.934135,1029820,0
+SSP.US,D,20090401,000000,0.920376,1.19722,0.920376,1.18346,484831,0
+SSP.US,D,20090402,000000,1.21105,1.29414,1.19722,1.29414,514928,0
+SSP.US,D,20090403,000000,1.32195,1.32195,1.18346,1.21105,432538,0
+SSP.US,D,20090406,000000,1.21105,1.30098,1.16955,1.21797,543312,0
+SSP.US,D,20090407,000000,1.24571,1.28023,1.22504,1.28023,450114,0
+SSP.US,D,20090408,000000,1.19023,1.19023,1.03812,1.10729,1044329,0
+SSP.US,D,20090409,000000,1.1488,1.57098,1.14188,1.44639,1226346,0
+SSP.US,D,20090413,000000,1.44639,1.44639,1.28023,1.28023,313615,0
+SSP.US,D,20090414,000000,1.2388,1.36338,1.2388,1.30805,386871,0
+SSP.US,D,20090415,000000,1.28023,1.3288,1.20429,1.3288,291464,0
+SSP.US,D,20090416,000000,1.38421,1.38421,1.29414,1.37023,228878,0
+SSP.US,D,20090417,000000,1.35639,1.41173,1.3288,1.33564,399768,0
+SSP.US,D,20090420,000000,1.3288,1.3288,1.12113,1.12805,331209,0
+SSP.US,D,20090421,000000,1.10729,1.26639,1.10729,1.22504,415098,0
+SSP.US,D,20090422,000000,1.21105,1.31481,1.21105,1.30805,416160,0
+SSP.US,D,20090423,000000,1.31481,1.31481,1.19023,1.20429,479246,0
+SSP.US,D,20090424,000000,1.18346,1.30098,1.18346,1.18346,217548,0
+SSP.US,D,20090427,000000,1.16271,1.2318,1.12805,1.12805,170012,0
+SSP.US,D,20090428,000000,1.07271,1.12805,1.05203,1.10729,261791,0
+SSP.US,D,20090429,000000,1.10729,1.4394,1.10729,1.41173,420406,0
+SSP.US,D,20090430,000000,1.41173,1.4394,1.34947,1.36338,550336,0
+SSP.US,D,20090501,000000,1.39797,1.46707,1.25955,1.46707,377943,0
+SSP.US,D,20090504,000000,1.35639,1.39797,1.28023,1.30805,586765,0
+SSP.US,D,20090505,000000,1.30805,1.34947,1.17654,1.21105,1188386,0
+SSP.US,D,20090506,000000,1.26639,1.38421,1.2388,1.25271,790250,0
+SSP.US,D,20090507,000000,1.30098,1.31481,1.16955,1.16955,625836,0
+SSP.US,D,20090508,000000,1.16955,1.38421,1.16955,1.31481,841110,0
+SSP.US,D,20090511,000000,1.34271,1.46015,1.30805,1.35639,499484,0
+SSP.US,D,20090512,000000,1.42571,1.4394,1.30805,1.31481,361842,0
+SSP.US,D,20090513,000000,1.2318,1.28023,1.1488,1.1488,309413,0
+SSP.US,D,20090514,000000,1.19023,1.30805,1.14188,1.25955,205306,0
+SSP.US,D,20090515,000000,1.27346,1.29414,1.16271,1.16271,430808,0
+SSP.US,D,20090518,000000,1.16271,1.3288,1.16271,1.29414,193949,0
+SSP.US,D,20090519,000000,1.32195,1.32195,1.26639,1.30098,126623,0
+SSP.US,D,20090520,000000,1.30805,1.31481,1.24571,1.28737,85420.5,0
+SSP.US,D,20090521,000000,1.2318,1.24571,1.17654,1.22504,118905,0
+SSP.US,D,20090522,000000,1.2318,1.24571,1.17654,1.2318,151641,0
+SSP.US,D,20090526,000000,1.17654,1.40489,1.16955,1.40489,265620,0
+SSP.US,D,20090527,000000,1.4394,1.64699,1.35639,1.60549,754054,0
+SSP.US,D,20090528,000000,1.65406,1.73023,1.52947,1.65406,299816,0
+SSP.US,D,20090529,000000,1.70241,1.70241,1.34947,1.34947,626750,0
+SSP.US,D,20090601,000000,1.34947,1.58474,1.34947,1.53632,378063,0
+SSP.US,D,20090602,000000,1.54331,1.5503,1.28023,1.38421,517580,0
+SSP.US,D,20090603,000000,1.34947,1.48098,1.22504,1.41173,266395,0
+SSP.US,D,20090604,000000,1.44639,1.46015,1.33564,1.44639,180141,0
+SSP.US,D,20090605,000000,1.45331,1.59173,1.45331,1.5503,357905,0
+SSP.US,D,20090608,000000,1.62617,1.71639,1.56398,1.64023,255048,0
+SSP.US,D,20090609,000000,1.61955,1.79248,1.53632,1.58474,260919,0
+SSP.US,D,20090610,000000,1.55707,1.60549,1.46707,1.54331,283510,0
+SSP.US,D,20090611,000000,1.5088,1.62617,1.41173,1.54331,282840,0
+SSP.US,D,20090612,000000,1.48797,1.56398,1.4394,1.44639,235379,0
+SSP.US,D,20090615,000000,1.46015,1.55707,1.41872,1.45331,291292,0
+SSP.US,D,20090616,000000,1.39797,1.48797,1.27346,1.30805,530969,0
+SSP.US,D,20090617,000000,1.34271,1.41173,1.28023,1.34947,311906,0
+SSP.US,D,20090618,000000,1.32195,1.34947,1.28023,1.34271,119359,0
+SSP.US,D,20090619,000000,1.37722,1.42571,1.3288,1.34271,283509,0
+SSP.US,D,20090622,000000,1.29414,1.4394,1.29414,1.37722,297087,0
+SSP.US,D,20090623,000000,1.36338,1.40489,1.19722,1.19722,459703,0
+SSP.US,D,20090624,000000,1.20429,1.41173,1.19722,1.2318,524502,0
+SSP.US,D,20090625,000000,1.24571,1.5018,1.19722,1.5018,646132,0
+SSP.US,D,20090626,000000,1.45331,1.83406,1.34271,1.73023,4384845,0
+SSP.US,D,20090629,000000,1.72323,1.72323,1.49481,1.51564,723187,0
+SSP.US,D,20090630,000000,1.51564,1.62617,1.42571,1.44639,599974,0
+SSP.US,D,20090701,000000,1.48797,1.58474,1.40489,1.47414,543781,0
+SSP.US,D,20090702,000000,1.41872,1.45331,1.30098,1.30098,391286,0
+SSP.US,D,20090706,000000,1.33564,1.46015,1.25955,1.45331,506646,0
+SSP.US,D,20090707,000000,1.47414,1.47414,1.36338,1.41872,268715,0
+SSP.US,D,20090708,000000,1.43256,1.5088,1.41173,1.44639,293572,0
+SSP.US,D,20090709,000000,1.45331,1.58474,1.44639,1.46015,308380,0
+SSP.US,D,20090710,000000,1.41872,1.48098,1.3288,1.40489,409076,0
+SSP.US,D,20090713,000000,1.41173,1.60549,1.40489,1.57098,373148,0
+SSP.US,D,20090714,000000,1.53632,1.62617,1.53632,1.60549,378972,0
+SSP.US,D,20090715,000000,1.67481,1.73023,1.61248,1.7094,763126,0
+SSP.US,D,20090716,000000,1.73714,1.73714,1.47414,1.68872,416525,0
+SSP.US,D,20090717,000000,1.69556,1.76474,1.59173,1.76474,435765,0
+SSP.US,D,20090720,000000,1.76474,1.76474,1.53632,1.68173,702968,0
+SSP.US,D,20090721,000000,1.68872,1.72323,1.62617,1.70241,452162,0
+SSP.US,D,20090722,000000,1.68872,1.94474,1.63323,1.77857,1051412,0
+SSP.US,D,20090723,000000,1.80624,1.95165,1.59872,1.95165,2032454,0
+SSP.US,D,20090724,000000,1.90316,2.39459,1.85474,2.39459,786790,0
+SSP.US,D,20090727,000000,2.44985,2.87195,2.4291,2.56759,1461183,0
+SSP.US,D,20090728,000000,2.55361,2.82361,2.47744,2.60218,681404,0
+SSP.US,D,20090729,000000,2.61594,2.67128,2.53985,2.5606,530148,0
+SSP.US,D,20090730,000000,2.58143,2.83759,2.5606,2.75444,876630,0
+SSP.US,D,20090731,000000,2.82361,2.91353,2.69218,2.78195,823311,0
+SSP.US,D,20090803,000000,2.87902,3.23887,2.83759,3.23887,1256154,0
+SSP.US,D,20090804,000000,3.30113,3.32188,3.05895,3.21797,1136076,0
+SSP.US,D,20090805,000000,3.18353,3.31504,3.12113,3.14887,510989,0
+SSP.US,D,20090806,000000,3.15579,3.28729,3.05195,3.10737,565182,0
+SSP.US,D,20090807,000000,3.10737,4.04857,3.10737,3.77865,780687,0
+SSP.US,D,20090810,000000,4.37391,5.39827,4.09008,5.37038,3602441,0
+SSP.US,D,20090811,000000,5.0588,5.16271,3.8618,4.00714,2666328,0
+SSP.US,D,20090812,000000,4.01391,4.33917,3.84083,4.17316,1172591,0
+SSP.US,D,20090813,000000,4.23534,4.42932,4.17316,4.41541,844052,0
+SSP.US,D,20090814,000000,4.41541,4.70602,4.20759,4.53286,1474310,0
+SSP.US,D,20090817,000000,4.38759,4.84436,4.20759,4.73368,1068923,0
+SSP.US,D,20090818,000000,4.78211,4.92737,4.62293,4.73368,1410317,0
+SSP.US,D,20090819,000000,4.7406,4.80977,4.58143,4.74752,933645,0
+SSP.US,D,20090820,000000,4.69211,5.07955,4.61594,4.94805,636117,0
+SSP.US,D,20090821,000000,5.00361,5.19737,4.84436,4.94113,718124,0
+SSP.US,D,20090824,000000,4.94113,5.18338,4.54692,5.04519,761986,0
+SSP.US,D,20090825,000000,5.02436,5.39827,5.02436,5.2803,666193,0
+SSP.US,D,20090826,000000,5.23872,5.39113,4.96195,5.17654,943088,0
+SSP.US,D,20090827,000000,5.22504,5.28737,4.82361,5.23195,791219,0
+SSP.US,D,20090828,000000,5.34263,5.48789,4.9897,5.01737,651343,0
+SSP.US,D,20090831,000000,4.92737,4.99669,4.81669,4.81669,677241,0
+SSP.US,D,20090901,000000,4.7406,4.93451,4.56767,4.67135,628061,0
+SSP.US,D,20090902,000000,4.56075,4.78211,4.52624,4.64376,524728,0
+SSP.US,D,20090903,000000,4.62992,4.8306,4.56075,4.68526,402516,0
+SSP.US,D,20090904,000000,4.69211,4.94805,4.66444,4.8582,337871,0
+SSP.US,D,20090908,000000,4.87887,5.04519,4.81669,4.92053,419036,0
+SSP.US,D,20090909,000000,4.92053,5.06602,4.83737,5.02436,350082,0
+SSP.US,D,20090910,000000,5.02436,5.3288,4.96195,5.28737,627408,0
+SSP.US,D,20090911,000000,5.26669,5.43271,5.20414,5.2803,470820,0
+SSP.US,D,20090914,000000,5.27338,5.35639,5.10045,5.23195,536551,0
+SSP.US,D,20090915,000000,5.23195,5.54338,5.12128,5.50188,379133,0
+SSP.US,D,20090916,000000,5.52263,6.12466,5.48789,6.1109,643311,0
+SSP.US,D,20090917,000000,6.11767,6.22835,5.63338,5.70947,677068,0
+SSP.US,D,20090918,000000,5.74414,5.74414,5.20414,5.51564,559919,0
+SSP.US,D,20090921,000000,5.45331,5.52955,5.20414,5.32188,283925,0
+SSP.US,D,20090922,000000,5.36346,5.39827,5.14895,5.35639,466159,0
+SSP.US,D,20090923,000000,5.37744,5.37744,5.05195,5.06602,318036,0
+SSP.US,D,20090924,000000,5.07278,5.1697,4.72662,4.83737,707292,0
+SSP.US,D,20090925,000000,4.80286,4.8582,4.70602,4.75451,269783,0
+SSP.US,D,20090928,000000,4.75451,5.12128,4.7406,4.98278,535898,0
+SSP.US,D,20090929,000000,5.2112,5.52263,5.20414,5.48113,647768,0
+SSP.US,D,20090930,000000,5.46038,5.51564,5.05195,5.1906,647240,0
+SSP.US,D,20091001,000000,5.24586,5.24586,4.78902,4.78902,461685,0
+SSP.US,D,20091002,000000,4.71992,4.82361,4.49143,4.57436,640957,0
+SSP.US,D,20091005,000000,4.60917,5.13504,4.52624,5.05195,625100,0
+SSP.US,D,20091006,000000,5.08677,5.2803,4.99669,5.10045,393904,0
+SSP.US,D,20091007,000000,5.07955,5.2112,4.9897,5.11421,227852,0
+SSP.US,D,20091008,000000,5.18338,5.20414,5.10045,5.10045,278817,0
+SSP.US,D,20091009,000000,5.16271,5.29421,5.08677,5.29421,343094,0
+SSP.US,D,20091012,000000,5.29421,5.69564,5.29421,5.39827,601821,0
+SSP.US,D,20091013,000000,5.43962,5.46722,5.27338,5.31496,469766,0
+SSP.US,D,20091014,000000,5.36346,5.62639,5.34962,5.62639,557268,0
+SSP.US,D,20091015,000000,5.50188,5.77865,5.44639,5.45331,574571,0
+SSP.US,D,20091016,000000,5.43271,5.56421,5.33579,5.38414,548202,0
+SSP.US,D,20091019,000000,5.38414,5.86865,5.38414,5.83406,494362,0
+SSP.US,D,20091020,000000,5.81331,5.8409,5.51564,5.52263,307515,0
+SSP.US,D,20091021,000000,5.46038,5.76489,5.46038,5.54338,769984,0
+SSP.US,D,20091022,000000,5.59887,5.79256,5.50857,5.62639,535755,0
+SSP.US,D,20091023,000000,5.66805,5.73023,5.26669,5.2803,1020332,0
+SSP.US,D,20091026,000000,5.2803,5.50857,5.17654,5.1906,998399,0
+SSP.US,D,20091027,000000,5.23872,5.39113,4.87887,4.90662,1026008,0
+SSP.US,D,20091028,000000,4.87887,4.96195,4.51917,4.53992,712362,0
+SSP.US,D,20091029,000000,4.52624,4.87218,4.52624,4.80977,517186,0
+SSP.US,D,20091030,000000,4.7406,4.78211,4.33917,4.40135,582276,0
+SSP.US,D,20091102,000000,4.39474,4.61594,4.18684,4.38759,446387,0
+SSP.US,D,20091103,000000,4.35992,4.55361,4.24902,4.51211,541143,0
+SSP.US,D,20091104,000000,4.52624,4.67135,4.28383,4.36684,788704,0
+SSP.US,D,20091105,000000,4.34609,4.73368,4.19398,4.70602,1015183,0
+SSP.US,D,20091106,000000,4.65068,4.84436,4.58143,4.69925,625935,0
+SSP.US,D,20091109,000000,4.7406,4.84436,4.65068,4.73368,376876,0
+SSP.US,D,20091110,000000,4.62992,4.67135,4.45692,4.64376,738732,0
+SSP.US,D,20091111,000000,4.68526,4.69211,4.48451,4.65068,892306,0
+SSP.US,D,20091112,000000,4.65068,4.80977,4.5885,4.60917,478426,0
+SSP.US,D,20091113,000000,4.61594,4.64376,4.51211,4.59519,356901,0
+SSP.US,D,20091116,000000,4.66444,4.85143,4.66444,4.81669,498875,0
+SSP.US,D,20091117,000000,4.78902,4.80977,4.67135,4.79594,297098,0
+SSP.US,D,20091118,000000,4.75451,4.75451,4.64376,4.67835,544031,0
+SSP.US,D,20091119,000000,4.56767,4.56767,4.35992,4.43602,498094,0
+SSP.US,D,20091120,000000,4.40135,4.45692,4.3806,4.43602,401719,0
+SSP.US,D,20091123,000000,4.52624,4.64376,4.49143,4.60917,457425,0
+SSP.US,D,20091124,000000,4.60917,4.60917,4.49143,4.5885,363143,0
+SSP.US,D,20091125,000000,4.62293,4.67135,4.4985,4.53992,276890,0
+SSP.US,D,20091127,000000,4.24902,4.49143,4.23534,4.35308,290301,0
+SSP.US,D,20091130,000000,4.33233,4.37391,4.18684,4.35992,530356,0
+SSP.US,D,20091201,000000,4.4085,4.47774,4.29075,4.40135,485374,0
+SSP.US,D,20091202,000000,4.39474,4.40135,4.20083,4.22842,569277,0
+SSP.US,D,20091203,000000,4.29075,4.32541,4.15932,4.20083,621668,0
+SSP.US,D,20091204,000000,4.29075,4.35992,4.09008,4.18008,582234,0
+SSP.US,D,20091207,000000,4.17316,4.23534,4.11075,4.21466,559674,0
+SSP.US,D,20091208,000000,4.19398,4.34609,4.17316,4.29767,507550,0
+SSP.US,D,20091209,000000,4.32541,4.3806,4.17316,4.3115,260070,0
+SSP.US,D,20091210,000000,4.31835,4.51917,4.31835,4.33917,263752,0
+SSP.US,D,20091211,000000,4.37391,4.76827,4.34609,4.70602,484084,0
+SSP.US,D,20091214,000000,4.74752,4.87218,4.58143,4.80286,372338,0
+SSP.US,D,20091215,000000,4.7406,5.00361,4.65752,4.90662,776116,0
+SSP.US,D,20091216,000000,4.94113,4.96895,4.78902,4.79594,678379,0
+SSP.US,D,20091217,000000,4.7406,4.83737,4.54692,4.63669,590539,0
+SSP.US,D,20091218,000000,4.65068,4.8306,4.50526,4.56767,1252320,0
+SSP.US,D,20091221,000000,4.59519,4.85143,4.5885,4.71278,365956,0
+SSP.US,D,20091222,000000,4.7406,4.76135,4.61594,4.70602,289282,0
+SSP.US,D,20091223,000000,4.76827,4.87887,4.69211,4.86519,286364,0
+SSP.US,D,20091224,000000,4.87887,4.90662,4.78902,4.79594,34879.2,0
+SSP.US,D,20091228,000000,4.80977,4.82361,4.69925,4.77519,244590,0
+SSP.US,D,20091229,000000,4.77519,4.87887,4.74752,4.8582,193629,0
+SSP.US,D,20091230,000000,4.84436,4.93451,4.80286,4.86519,262103,0
+SSP.US,D,20091231,000000,4.85143,4.90662,4.79594,4.81669,227406,0
+SSP.US,D,20100104,000000,4.91361,5.1697,4.91361,5.15579,409078,0
+SSP.US,D,20100105,000000,5.08677,5.1906,5.05195,5.07955,523360,0
+SSP.US,D,20100106,000000,5.0588,5.13504,4.9897,5.03812,868399,0
+SSP.US,D,20100107,000000,5.01737,5.10737,4.97594,5.09361,253411,0
+SSP.US,D,20100108,000000,5.05195,5.09361,4.87218,4.91361,350192,0
+SSP.US,D,20100111,000000,4.92737,5.03812,4.87218,4.96195,454564,0
+SSP.US,D,20100112,000000,4.89286,4.91361,4.71278,4.74752,348159,0
+SSP.US,D,20100113,000000,4.73368,4.82361,4.65752,4.67835,467726,0
+SSP.US,D,20100114,000000,4.63669,4.87887,4.61594,4.74752,291569,0
+SSP.US,D,20100115,000000,4.76827,4.76827,4.43602,4.56075,701028,0
+SSP.US,D,20100119,000000,4.59519,4.74752,4.56767,4.63669,452998,0
+SSP.US,D,20100120,000000,4.56767,4.61594,4.41541,4.51211,370083,0
+SSP.US,D,20100121,000000,4.50526,4.60211,4.34609,4.35308,313837,0
+SSP.US,D,20100122,000000,4.32541,4.4985,4.29767,4.30466,351479,0
+SSP.US,D,20100125,000000,4.35992,4.50526,4.3115,4.4985,716698,0
+SSP.US,D,20100126,000000,4.48451,4.74752,4.4706,4.56075,363949,0
+SSP.US,D,20100127,000000,4.60917,4.8306,4.59519,4.80977,566028,0
+SSP.US,D,20100128,000000,4.82361,4.87887,4.62992,4.7406,463683,0
+SSP.US,D,20100129,000000,4.78211,4.87887,4.67135,4.70602,262438,0
+SSP.US,D,20100201,000000,4.67135,4.85143,4.65752,4.83737,334477,0
+SSP.US,D,20100202,000000,4.79594,5.0588,4.76827,5.01737,322232,0
+SSP.US,D,20100203,000000,5.00361,5.00361,4.75451,4.8306,282660,0
+SSP.US,D,20100204,000000,4.78902,4.81669,4.45692,4.48451,287800,0
+SSP.US,D,20100205,000000,4.4985,4.53286,4.32541,4.4985,264022,0
+SSP.US,D,20100208,000000,4.49143,4.60917,4.42932,4.4985,177101,0
+SSP.US,D,20100209,000000,4.5885,4.63669,4.47774,4.54692,143266,0
+SSP.US,D,20100210,000000,4.60917,4.68526,4.48451,4.67835,224049,0
+SSP.US,D,20100211,000000,4.64376,4.65752,4.4985,4.65068,160952,0
+SSP.US,D,20100212,000000,4.56075,4.65752,4.50526,4.65752,171218,0
+SSP.US,D,20100216,000000,4.78211,4.94113,4.67135,4.92737,290358,0
+SSP.US,D,20100217,000000,4.94805,4.97594,4.85143,4.96195,314123,0
+SSP.US,D,20100218,000000,4.93451,4.9897,4.71278,4.8306,248719,0
+SSP.US,D,20100219,000000,4.82361,4.87887,4.76135,4.85143,227509,0
+SSP.US,D,20100222,000000,4.84436,4.87887,4.75451,4.8306,281239,0
+SSP.US,D,20100223,000000,4.80286,5.42556,4.80286,5.05195,785257,0
+SSP.US,D,20100224,000000,5.08677,5.30128,5.08677,5.24586,515989,0
+SSP.US,D,20100225,000000,5.18338,5.36346,5.12827,5.34962,493201,0
+SSP.US,D,20100226,000000,5.37744,5.46722,5.22504,5.27338,267492,0
+SSP.US,D,20100301,000000,5.45331,6.05541,5.43962,5.99331,1257465,0
+SSP.US,D,20100302,000000,6.16624,6.47083,6.08316,6.26308,1786706,0
+SSP.US,D,20100303,000000,6.30459,6.44301,6.13857,6.34594,890066,0
+SSP.US,D,20100304,000000,6.39466,6.45692,6.20767,6.29774,507232,0
+SSP.US,D,20100305,000000,6.23549,6.78902,5.95865,6.71286,839224,0
+SSP.US,D,20100308,000000,5.67481,6.70609,5.36346,6.64368,5183260,0
+SSP.US,D,20100309,000000,6.51917,6.71985,6.40158,6.53301,877043,0
+SSP.US,D,20100310,000000,6.51917,6.78902,6.44301,6.6715,934731,0
+SSP.US,D,20100311,000000,6.51917,6.71286,6.23549,6.65767,532747,0
+SSP.US,D,20100312,000000,6.62985,6.67835,6.42233,6.51211,470838,0
+SSP.US,D,20100315,000000,6.45,6.50549,6.2009,6.27015,461367,0
+SSP.US,D,20100316,000000,6.29774,6.37391,6.14541,6.22158,612216,0
+SSP.US,D,20100317,000000,6.29083,6.45692,6.24226,6.28376,424929,0
+SSP.US,D,20100318,000000,6.24226,6.25624,5.99331,6.10406,283655,0
+SSP.US,D,20100319,000000,6.12466,6.19391,5.86165,5.88947,1023344,0
+SSP.US,D,20100322,000000,5.81331,6.06932,5.73722,6.02083,363341,0
+SSP.US,D,20100323,000000,6.04173,6.25624,5.95158,6.18008,625909,0
+SSP.US,D,20100324,000000,6.15932,6.22158,5.95865,6.05541,568352,0
+SSP.US,D,20100325,000000,6.09008,6.19391,5.94481,5.95158,426705,0
+SSP.US,D,20100326,000000,5.95865,6.15932,5.95865,6.07617,238732,0
+SSP.US,D,20100329,000000,6.12466,6.15233,5.97241,6.07617,551537,0
+SSP.US,D,20100330,000000,6.08316,6.13158,5.97241,6.02083,403793,0
+SSP.US,D,20100331,000000,5.99331,6.05541,5.80639,5.84789,570689,0
+SSP.US,D,20100401,000000,5.86865,6.15932,5.86165,5.95865,284626,0
+SSP.US,D,20100405,000000,5.93789,6.22835,5.93789,6.15932,254959,0
+SSP.US,D,20100406,000000,6.14541,6.36684,6.06932,6.34594,300823,0
+SSP.US,D,20100407,000000,6.33241,6.36684,6.24226,6.27015,301028,0
+SSP.US,D,20100408,000000,6.20767,6.38767,6.09008,6.36684,289138,0
+SSP.US,D,20100409,000000,6.35308,6.44301,6.27699,6.39466,241417,0
+SSP.US,D,20100412,000000,6.38075,6.45,6.37391,6.40158,347506,0
+SSP.US,D,20100413,000000,6.42233,6.78218,6.33932,6.76143,627516,0
+SSP.US,D,20100414,000000,6.69218,6.91286,6.69218,6.85128,353358,0
+SSP.US,D,20100415,000000,6.71286,6.83744,6.56068,6.80985,375510,0
+SSP.US,D,20100416,000000,6.80985,7.06556,6.74744,6.97564,754579,0
+SSP.US,D,20100419,000000,6.94113,6.99699,6.71985,6.88624,424085,0
+SSP.US,D,20100420,000000,6.94774,7.0385,6.89932,6.9897,225754,0
+SSP.US,D,20100421,000000,6.96226,7.2594,6.88624,7.24586,355401,0
+SSP.US,D,20100422,000000,7.12782,7.17068,6.92023,7.11353,203543,0
+SSP.US,D,20100423,000000,7.14211,7.17744,6.95481,7.17744,243860,0
+SSP.US,D,20100426,000000,7.12782,7.17068,6.89203,6.9688,241283,0
+SSP.US,D,20100427,000000,6.85128,7.31429,6.85128,7.26692,638132,0
+SSP.US,D,20100428,000000,7.78647,8.1391,7.78647,7.90977,935411,0
+SSP.US,D,20100429,000000,7.99323,8.02782,7.80075,7.92406,523863,0
+SSP.US,D,20100430,000000,7.90301,8.09699,7.52857,7.57143,650127,0
+SSP.US,D,20100503,000000,7.65564,7.92406,7.59173,7.90977,451787,0
+SSP.US,D,20100504,000000,7.6406,7.67368,7.25263,7.42707,492717,0
+SSP.US,D,20100505,000000,7.27368,7.36316,6.98308,7.00459,383920,0
+SSP.US,D,20100506,000000,6.95481,7.09188,5.82707,6.38767,511145,0
+SSP.US,D,20100507,000000,6.34594,6.56774,5.95158,6.39466,892745,0
+SSP.US,D,20100510,000000,6.57444,6.66451,5.70947,6.19391,1321674,0
+SSP.US,D,20100511,000000,6.02083,6.50549,6.00707,6.36,594730,0
+SSP.US,D,20100512,000000,6.37391,6.40158,6.26308,6.39466,481356,0
+SSP.US,D,20100513,000000,6.34594,6.56068,6.26308,6.33241,271397,0
+SSP.US,D,20100514,000000,6.26308,6.29083,5.93083,6.12466,415554,0
+SSP.US,D,20100517,000000,6.18008,6.28376,5.86865,6.13857,349982,0
+SSP.US,D,20100518,000000,6.25624,6.3185,6.03466,6.12466,410585,0
+SSP.US,D,20100519,000000,6.05541,6.2009,5.82707,5.93789,476112,0
+SSP.US,D,20100520,000000,5.83406,5.83406,5.55038,5.60564,458348,0
+SSP.US,D,20100521,000000,5.48113,5.86165,5.39827,5.68173,526429,0
+SSP.US,D,20100524,000000,5.67481,5.75797,5.54338,5.64008,161853,0
+SSP.US,D,20100525,000000,5.44639,5.72331,5.27338,5.70947,386757,0
+SSP.US,D,20100526,000000,5.74414,6.09008,5.61248,5.68173,956936,0
+SSP.US,D,20100527,000000,5.83406,6.17308,5.79256,6.17308,290788,0
+SSP.US,D,20100528,000000,6.12466,6.25624,5.74414,6.1109,641162,0
+SSP.US,D,20100601,000000,6.02782,6.06932,5.5918,5.60564,419214,0
+SSP.US,D,20100602,000000,5.68872,5.90323,5.53654,5.88241,521898,0
+SSP.US,D,20100603,000000,5.91707,6.05541,5.72331,5.7994,478152,0
+SSP.US,D,20100604,000000,5.70947,5.70947,5.50188,5.52263,624513,0
+SSP.US,D,20100607,000000,5.57105,5.6194,5.21805,5.26669,774408,0
+SSP.US,D,20100608,000000,5.30805,5.41895,5.07278,5.28737,1183757,0
+SSP.US,D,20100609,000000,5.37038,5.46722,5.13504,5.19737,377097,0
+SSP.US,D,20100610,000000,5.32188,5.43962,5.26669,5.43962,179983,0
+SSP.US,D,20100611,000000,5.34263,5.60564,5.32188,5.52263,302114,0
+SSP.US,D,20100614,000000,5.59887,5.86865,5.57789,5.68872,690800,0
+SSP.US,D,20100615,000000,5.64729,6.00707,5.63338,5.96556,538419,0
+SSP.US,D,20100616,000000,5.92398,5.98624,5.83406,5.87556,240425,0
+SSP.US,D,20100617,000000,5.93083,5.99331,5.74414,5.89639,236301,0
+SSP.US,D,20100618,000000,5.94481,6.06932,5.86165,5.87556,419589,0
+SSP.US,D,20100621,000000,5.99331,6.07617,5.92398,6.02083,354483,0
+SSP.US,D,20100622,000000,6.01391,6.10406,5.72331,5.78556,289563,0
+SSP.US,D,20100623,000000,5.74414,5.8409,5.59887,5.71632,172649,0
+SSP.US,D,20100624,000000,5.65398,5.73023,5.41195,5.42556,399258,0
+SSP.US,D,20100625,000000,5.42556,5.82707,5.34263,5.66805,1053113,0
+SSP.US,D,20100628,000000,5.66098,5.75797,5.60564,5.62639,240608,0
+SSP.US,D,20100629,000000,5.48113,5.48113,5.13504,5.24586,616065,0
+SSP.US,D,20100630,000000,5.25278,5.43271,5.09361,5.14195,389369,0
+SSP.US,D,20100701,000000,5.18338,5.2112,4.81669,5.03812,751805,0
+SSP.US,D,20100702,000000,5.09361,5.14195,4.89977,4.97594,313559,0
+SSP.US,D,20100706,000000,5.08677,5.31496,4.80977,4.87887,504774,0
+SSP.US,D,20100707,000000,4.91361,4.99669,4.77519,4.96195,555533,0
+SSP.US,D,20100708,000000,5.08677,5.2112,4.98278,5.19737,283098,0
+SSP.US,D,20100709,000000,5.20414,5.37038,5.14195,5.26669,188762,0
+SSP.US,D,20100712,000000,5.23195,5.2803,5.07278,5.10737,272437,0
+SSP.US,D,20100713,000000,5.22504,5.76489,5.14195,5.71632,661020,0
+SSP.US,D,20100714,000000,5.69564,5.71632,5.48113,5.59887,332691,0
+SSP.US,D,20100715,000000,5.5918,5.5918,5.25278,5.37038,282049,0
+SSP.US,D,20100716,000000,5.30128,5.30128,4.87218,4.89286,412965,0
+SSP.US,D,20100719,000000,5.28737,5.29421,4.7406,4.90662,204898,0
+SSP.US,D,20100720,000000,4.87218,4.96895,4.77519,4.96895,324264,0
+SSP.US,D,20100721,000000,5.00361,5.02436,4.67135,4.71992,443713,0
+SSP.US,D,20100722,000000,4.8306,4.86519,4.67135,4.77519,829115,0
+SSP.US,D,20100723,000000,4.73368,5.13504,4.65068,5.07955,359472,0
+SSP.US,D,20100726,000000,5.09361,5.48789,5.03812,5.46038,442479,0
+SSP.US,D,20100727,000000,5.46722,5.53654,5.38414,5.47414,473483,0
+SSP.US,D,20100728,000000,5.43962,5.53654,5.34263,5.40474,349758,0
+SSP.US,D,20100729,000000,5.45331,5.55038,5.31496,5.47414,230681,0
+SSP.US,D,20100730,000000,5.35639,5.64008,5.3288,5.43962,181114,0
+SSP.US,D,20100802,000000,5.18338,5.64008,5.17654,5.61248,251745,0
+SSP.US,D,20100803,000000,5.56421,5.65398,5.38414,5.44639,228681,0
+SSP.US,D,20100804,000000,5.50188,5.57789,5.43962,5.53654,137375,0
+SSP.US,D,20100805,000000,5.45331,5.65398,5.43271,5.50857,191614,0
+SSP.US,D,20100806,000000,5.39113,5.50857,5.13504,5.34263,219297,0
+SSP.US,D,20100809,000000,5.32188,5.88241,4.71992,5.83406,580232,0
+SSP.US,D,20100810,000000,5.79256,5.79256,5.37038,5.52955,673501,0
+SSP.US,D,20100811,000000,5.36346,5.40474,4.99669,5.08677,927289,0
+SSP.US,D,20100812,000000,4.97594,5.15579,4.91361,5.13504,486817,0
+SSP.US,D,20100813,000000,5.09361,5.09361,4.99669,5.01737,432546,0
+SSP.US,D,20100816,000000,4.9897,5.08677,4.87887,5.00361,297844,0
+SSP.US,D,20100817,000000,5.06602,5.14895,4.96895,5.0588,408759,0
+SSP.US,D,20100818,000000,5.06602,5.26669,4.98278,5.10737,264481,0
+SSP.US,D,20100819,000000,5.07955,5.14195,4.99669,5.07278,534879,0
+SSP.US,D,20100820,000000,5.05195,5.14895,4.99669,5.12827,441965,0
+SSP.US,D,20100823,000000,5.17654,5.2803,4.86519,4.87887,709870,0
+SSP.US,D,20100824,000000,4.80977,4.92053,4.68526,4.7406,482155,0
+SSP.US,D,20100825,000000,4.7406,4.97594,4.64376,4.96895,332840,0
+SSP.US,D,20100826,000000,4.9897,5.06602,4.79594,4.84436,386083,0
+SSP.US,D,20100827,000000,4.92737,5.07955,4.80286,5.06602,349204,0
+SSP.US,D,20100830,000000,5.03812,5.03812,4.7406,4.7406,621857,0
+SSP.US,D,20100831,000000,4.74752,4.88586,4.67135,4.71278,937717,0
+SSP.US,D,20100901,000000,4.83737,5.14195,4.78902,5.10737,524794,0
+SSP.US,D,20100902,000000,5.07955,5.22504,5.03812,5.2112,420224,0
+SSP.US,D,20100903,000000,5.30805,5.39827,5.14895,5.25962,353684,0
+SSP.US,D,20100907,000000,5.23195,5.28737,4.98278,5.07955,390857,0
+SSP.US,D,20100908,000000,5.11421,5.24586,5.07278,5.12827,308312,0
+SSP.US,D,20100909,000000,5.1906,5.2803,5.08677,5.24586,725988,0
+SSP.US,D,20100910,000000,5.23195,5.34263,5.18338,5.31496,410372,0
+SSP.US,D,20100913,000000,5.39113,5.59887,5.24586,5.46722,546047,0
+SSP.US,D,20100914,000000,5.40474,5.41895,5.29421,5.37744,285157,0
+SSP.US,D,20100915,000000,5.30128,5.41195,5.23872,5.37744,185707,0
+SSP.US,D,20100916,000000,5.36346,5.41895,5.26669,5.31496,206599,0
+SSP.US,D,20100917,000000,5.38414,5.41895,5.21805,5.25962,363290,0
+SSP.US,D,20100920,000000,5.2803,5.52955,5.1697,5.50857,438618,0
+SSP.US,D,20100921,000000,5.49489,5.52955,5.29421,5.31496,301739,0
+SSP.US,D,20100922,000000,5.27338,5.31496,5.14195,5.26669,387185,0
+SSP.US,D,20100923,000000,5.18338,5.37744,5.16271,5.22504,420228,0
+SSP.US,D,20100924,000000,5.35639,5.46038,5.25278,5.45331,299327,0
+SSP.US,D,20100927,000000,5.42556,5.53654,5.35639,5.47414,389755,0
+SSP.US,D,20100928,000000,5.51564,5.53654,5.3288,5.45331,359193,0
+SSP.US,D,20100929,000000,5.41195,5.56421,5.36346,5.56421,292087,0
+SSP.US,D,20100930,000000,5.64729,5.72331,5.34263,5.45331,355627,0
+SSP.US,D,20101001,000000,5.47414,5.52955,5.34962,5.41195,266551,0
+SSP.US,D,20101004,000000,5.41195,5.44639,5.21805,5.34263,282891,0
+SSP.US,D,20101005,000000,5.44639,5.57789,5.30128,5.55038,296806,0
+SSP.US,D,20101006,000000,5.50857,5.54338,5.39827,5.48789,190837,0
+SSP.US,D,20101007,000000,5.52955,5.52955,5.30128,5.36346,194693,0
+SSP.US,D,20101008,000000,5.37038,5.63338,5.27338,5.5918,236678,0
+SSP.US,D,20101011,000000,5.59887,5.67481,5.51564,5.63338,275698,0
+SSP.US,D,20101012,000000,5.5918,5.70256,5.49489,5.66805,281409,0
+SSP.US,D,20101013,000000,5.70947,5.94481,5.58489,5.91707,553116,0
+SSP.US,D,20101014,000000,5.93083,5.93083,5.76489,5.91707,569835,0
+SSP.US,D,20101015,000000,6.0485,6.0485,5.70947,5.79256,286605,0
+SSP.US,D,20101018,000000,5.78556,5.83406,5.70256,5.82707,181455,0
+SSP.US,D,20101019,000000,5.70256,5.7718,5.52263,5.55722,497736,0
+SSP.US,D,20101020,000000,5.58489,5.7509,5.54338,5.68872,212351,0
+SSP.US,D,20101021,000000,5.7509,5.82023,5.43962,5.59887,402306,0
+SSP.US,D,20101022,000000,5.59887,5.67481,5.53654,5.63338,340679,0
+SSP.US,D,20101025,000000,5.69564,5.7994,5.6194,5.69564,216299,0
+SSP.US,D,20101026,000000,5.7509,6.29774,5.7509,6.18692,747478,0
+SSP.US,D,20101027,000000,6.10406,6.21474,5.88947,6.06248,535996,0
+SSP.US,D,20101028,000000,6.13158,6.19391,5.98624,6.11767,378913,0
+SSP.US,D,20101029,000000,6.09008,6.15932,6.00008,6.0485,236742,0
+SSP.US,D,20101101,000000,6.09699,6.22835,5.96556,6.03466,319984,0
+SSP.US,D,20101102,000000,6.20767,6.54692,6.15932,6.52617,649178,0
+SSP.US,D,20101103,000000,6.47752,6.51917,6.25624,6.34594,446918,0
+SSP.US,D,20101104,000000,6.3185,6.47752,6.22158,6.27699,569083,0
+SSP.US,D,20101105,000000,6.33241,6.49835,6.27015,6.32534,309332,0
+SSP.US,D,20101108,000000,6.31158,6.38075,6.23549,6.34594,401783,0
+SSP.US,D,20101109,000000,6.36,6.41526,6.02083,6.11767,454096,0
+SSP.US,D,20101110,000000,6.14541,6.25624,6.03466,6.23549,267333,0
+SSP.US,D,20101111,000000,6.13158,6.22835,6.09008,6.09008,225947,0
+SSP.US,D,20101112,000000,6.01391,6.13857,5.98624,6.02083,288399,0
+SSP.US,D,20101115,000000,6.08316,6.15932,5.96556,6.06248,171971,0
+SSP.US,D,20101116,000000,5.97241,5.98624,5.78556,5.88947,457780,0
+SSP.US,D,20101117,000000,5.93083,6.08316,5.90323,6.06248,369017,0
+SSP.US,D,20101118,000000,6.18692,6.40158,6.18692,6.28376,523300,0
+SSP.US,D,20101119,000000,6.21474,6.28376,6.16624,6.27015,219037,0
+SSP.US,D,20101122,000000,6.29774,6.3185,6.15932,6.27699,187930,0
+SSP.US,D,20101123,000000,6.16624,6.16624,5.95865,6.05541,496813,0
+SSP.US,D,20101124,000000,6.17308,6.38767,6.15932,6.33932,273952,0
+SSP.US,D,20101126,000000,6.29774,6.35308,6.20767,6.29774,115932,0
+SSP.US,D,20101129,000000,6.22835,6.43617,6.2009,6.40158,641440,0
+SSP.US,D,20101130,000000,6.27699,6.37391,6.17308,6.24932,898460,0
+SSP.US,D,20101201,000000,6.42233,6.6991,6.4085,6.62985,706240,0
+SSP.US,D,20101202,000000,6.6715,6.76143,6.55376,6.61617,464293,0
+SSP.US,D,20101203,000000,6.54,6.78218,6.54,6.73368,263016,0
+SSP.US,D,20101206,000000,6.71985,6.85128,6.69218,6.76143,153555,0
+SSP.US,D,20101207,000000,6.8791,6.90639,6.74744,6.77526,328310,0
+SSP.US,D,20101208,000000,6.82353,6.86504,6.71985,6.76143,202113,0
+SSP.US,D,20101209,000000,6.83744,6.90639,6.72677,6.86504,306574,0
+SSP.US,D,20101210,000000,6.71985,6.92023,6.71985,6.90639,325896,0
+SSP.US,D,20101213,000000,6.92023,6.92023,6.85128,6.88624,312581,0
+SSP.US,D,20101214,000000,6.88624,6.99699,6.86504,6.89932,596139,0
+SSP.US,D,20101215,000000,6.8791,7.0385,6.85128,6.94113,378205,0
+SSP.US,D,20101216,000000,6.97564,7.06556,6.91286,6.92023,252132,0
+SSP.US,D,20101217,000000,6.89932,7.0385,6.77526,6.94113,351077,0
+SSP.US,D,20101220,000000,6.94774,7.01128,6.89203,6.93376,255877,0
+SSP.US,D,20101221,000000,6.98308,7.01865,6.8791,6.94113,215050,0
+SSP.US,D,20101222,000000,6.95481,7.09188,6.88624,7.09188,290313,0
+SSP.US,D,20101223,000000,7.09188,7.12782,7.02451,7.09188,122111,0
+SSP.US,D,20101227,000000,7.07293,7.12038,6.92023,7.0994,117267,0
+SSP.US,D,20101228,000000,7.12782,7.14211,6.99699,7.10602,139986,0
+SSP.US,D,20101229,000000,7.14962,7.14962,7.08519,7.09188,114120,0
+SSP.US,D,20101230,000000,7.11353,7.13534,7.01128,7.06556,132662,0
+SSP.US,D,20101231,000000,7.04549,7.09188,7.01128,7.02451,159768,0
+SSP.US,D,20110103,000000,7.14211,7.30827,7.0994,7.21805,232271,0
+SSP.US,D,20110104,000000,7.22556,7.2594,6.90639,7.05955,570480,0
+SSP.US,D,20110105,000000,7.04549,7.24586,7.04549,7.2391,358759,0
+SSP.US,D,20110106,000000,7.21805,7.2391,7.01128,7.09188,377688,0
+SSP.US,D,20110107,000000,7.07293,7.12782,6.84406,7.0994,374809,0
+SSP.US,D,20110110,000000,7.09188,7.10602,6.85789,6.99699,318996,0
+SSP.US,D,20110111,000000,7.01128,7.0385,6.89203,7.01128,395387,0
+SSP.US,D,20110112,000000,7.10602,7.11353,7.0385,7.09188,282777,0
+SSP.US,D,20110113,000000,7.0994,7.14962,7.0312,7.07962,221478,0
+SSP.US,D,20110114,000000,7.07962,7.15714,7.05226,7.11353,319231,0
+SSP.US,D,20110118,000000,7.05955,7.07962,6.88624,6.9897,493423,0
+SSP.US,D,20110119,000000,6.94774,6.99699,6.6506,6.6991,472701,0
+SSP.US,D,20110120,000000,6.6506,6.69218,6.51917,6.56774,462907,0
+SSP.US,D,20110121,000000,6.60917,6.64368,6.41526,6.42233,300497,0
+SSP.US,D,20110124,000000,6.43617,6.50549,6.36,6.48466,311738,0
+SSP.US,D,20110125,000000,6.42917,6.43617,6.29774,6.42233,266301,0
+SSP.US,D,20110126,000000,6.45692,6.58135,6.42233,6.55376,147015,0
+SSP.US,D,20110127,000000,6.55376,6.57444,6.41526,6.47752,134911,0
+SSP.US,D,20110128,000000,6.44301,6.50549,6.24226,6.30459,300356,0
+SSP.US,D,20110131,000000,6.36,6.38767,6.23549,6.28376,149170,0
+SSP.US,D,20110201,000000,6.33241,6.38767,6.28376,6.33241,484661,0
+SSP.US,D,20110202,000000,6.33241,6.41526,6.29083,6.35308,228250,0
+SSP.US,D,20110203,000000,6.39466,6.54692,6.28376,6.52617,207380,0
+SSP.US,D,20110204,000000,6.49835,6.56068,6.36,6.55376,150992,0
+SSP.US,D,20110207,000000,6.57444,6.74744,6.54692,6.72677,168750,0
+SSP.US,D,20110208,000000,6.70609,6.72677,6.55376,6.68526,219718,0
+SSP.US,D,20110209,000000,6.61617,6.6991,6.52617,6.59534,223914,0
+SSP.US,D,20110210,000000,6.50549,6.69218,6.49835,6.5885,291195,0
+SSP.US,D,20110211,000000,6.51917,6.5885,6.47752,6.54692,366490,0
+SSP.US,D,20110214,000000,6.54,6.65767,6.49835,6.60917,219709,0
+SSP.US,D,20110215,000000,6.5885,6.6506,6.49158,6.49158,304567,0
+SSP.US,D,20110216,000000,6.54,6.63692,6.42917,6.63692,196934,0
+SSP.US,D,20110218,000000,6.53301,6.61617,6.47083,6.61617,200908,0
+SSP.US,D,20110222,000000,6.51917,6.56774,6.36,6.41526,322949,0
+SSP.US,D,20110223,000000,6.44301,6.45692,6.25624,6.29774,304097,0
+SSP.US,D,20110224,000000,6.22835,6.38767,6.15932,6.29774,876406,0
+SSP.US,D,20110225,000000,6.29774,6.49835,6.21474,6.49835,931474,0
+SSP.US,D,20110228,000000,6.58135,6.64368,6.51211,6.62293,405562,0
+SSP.US,D,20110301,000000,6.65767,6.76143,6.47083,6.55376,620349,0
+SSP.US,D,20110302,000000,6.60218,6.79602,6.55376,6.76143,393816,0
+SSP.US,D,20110303,000000,6.81692,7.0312,6.71286,6.98308,343304,0
+SSP.US,D,20110304,000000,6.99699,6.99699,6.67835,6.80985,345402,0
+SSP.US,D,20110307,000000,6.86504,6.86504,6.54,6.6715,528432,0
+SSP.US,D,20110308,000000,6.51211,6.57444,6.33241,6.51917,758455,0
+SSP.US,D,20110309,000000,6.38075,6.56774,6.38075,6.48466,405955,0
+SSP.US,D,20110310,000000,6.36684,6.38075,6.19391,6.24932,686447,0
+SSP.US,D,20110311,000000,6.15932,6.36,6.13158,6.28376,386923,0
+SSP.US,D,20110314,000000,6.16624,6.45,6.10406,6.41526,623714,0
+SSP.US,D,20110315,000000,6.02083,6.31158,5.9794,6.29083,534314,0
+SSP.US,D,20110316,000000,6.23549,6.28376,6.1109,6.18692,629770,0
+SSP.US,D,20110317,000000,6.29774,6.34594,6.15932,6.2009,311552,0
+SSP.US,D,20110318,000000,6.26308,6.49158,6.19391,6.33932,1082557,0
+SSP.US,D,20110321,000000,6.45692,6.65767,6.42233,6.6506,484602,0
+SSP.US,D,20110322,000000,6.68526,6.71286,6.51917,6.5885,368020,0
+SSP.US,D,20110323,000000,6.55376,6.66451,6.45692,6.60917,456501,0
+SSP.US,D,20110324,000000,6.60917,6.74075,6.57444,6.59534,419557,0
+SSP.US,D,20110325,000000,6.68526,6.78218,6.59534,6.65767,234695,0
+SSP.US,D,20110328,000000,6.69218,6.78218,6.6715,6.6991,209935,0
+SSP.US,D,20110329,000000,6.71286,6.88624,6.64368,6.87173,203890,0
+SSP.US,D,20110330,000000,6.90639,7.05955,6.85789,7.01128,302410,0
+SSP.US,D,20110331,000000,6.6991,6.8791,6.6506,6.85128,433728,0
+SSP.US,D,20110401,000000,6.85789,6.90639,6.6991,6.75444,271385,0
+SSP.US,D,20110404,000000,6.76835,6.94113,6.72677,6.91286,353089,0
+SSP.US,D,20110405,000000,6.8791,6.94774,6.8309,6.88624,226330,0
+SSP.US,D,20110406,000000,6.87173,6.92722,6.6991,6.80985,256586,0
+SSP.US,D,20110407,000000,6.80293,6.81692,6.64368,6.71985,245170,0
+SSP.US,D,20110408,000000,6.76835,6.81692,6.54,6.5885,184368,0
+SSP.US,D,20110411,000000,6.57444,6.67835,6.48466,6.66451,351790,0
+SSP.US,D,20110412,000000,6.60218,6.6506,6.45692,6.47083,145454,0
+SSP.US,D,20110413,000000,6.54,6.54,6.36,6.50549,239783,0
+SSP.US,D,20110414,000000,6.33932,6.43617,6.28376,6.38767,371611,0
+SSP.US,D,20110415,000000,6.35308,6.50549,6.31158,6.45692,383599,0
+SSP.US,D,20110418,000000,6.31158,6.44301,6.22835,6.39466,349218,0
+SSP.US,D,20110419,000000,6.42233,6.51211,6.27699,6.44301,258472,0
+SSP.US,D,20110420,000000,6.57444,6.59534,6.48466,6.49835,201177,0
+SSP.US,D,20110421,000000,6.55376,6.58135,6.44301,6.51917,143307,0
+SSP.US,D,20110425,000000,6.43617,6.59534,6.38767,6.57444,142816,0
+SSP.US,D,20110426,000000,6.59534,6.69218,6.53301,6.68526,190049,0
+SSP.US,D,20110427,000000,6.68526,6.73368,6.54,6.6506,164912,0
+SSP.US,D,20110428,000000,6.62293,6.6506,6.58135,6.60218,213010,0
+SSP.US,D,20110429,000000,6.62985,6.69218,6.54,6.57444,272602,0
+SSP.US,D,20110502,000000,6.62293,6.69218,6.43617,6.51917,269122,0
+SSP.US,D,20110503,000000,6.48466,6.52617,6.35308,6.41526,215174,0
+SSP.US,D,20110504,000000,6.44301,6.46383,6.33241,6.38075,314550,0
+SSP.US,D,20110505,000000,6.33932,6.51917,6.30459,6.4085,412145,0
+SSP.US,D,20110506,000000,6.52617,6.52617,6.37391,6.40158,272337,0
+SSP.US,D,20110509,000000,6.36,6.49158,6.31158,6.46383,238655,0
+SSP.US,D,20110510,000000,6.24226,6.50549,6.19391,6.3185,500868,0
+SSP.US,D,20110511,000000,6.31158,6.35308,6.22158,6.29774,509101,0
+SSP.US,D,20110512,000000,6.27015,6.39466,6.24932,6.29774,413066,0
+SSP.US,D,20110513,000000,6.33932,6.41526,6.27015,6.33241,431140,0
+SSP.US,D,20110516,000000,6.25624,6.35308,6.25624,6.27015,493364,0
+SSP.US,D,20110517,000000,6.24226,6.27699,6.17308,6.23549,260400,0
+SSP.US,D,20110518,000000,6.21474,6.38075,6.15233,6.26308,364429,0
+SSP.US,D,20110519,000000,6.3185,6.37391,6.23549,6.34594,213123,0
+SSP.US,D,20110520,000000,6.33932,6.41526,6.16624,6.3185,216637,0
+SSP.US,D,20110523,000000,6.22158,6.26308,6.12466,6.17308,307872,0
+SSP.US,D,20110524,000000,6.19391,6.19391,5.99331,5.99331,261709,0
+SSP.US,D,20110525,000000,5.95158,6.11767,5.95158,6.09699,200291,0
+SSP.US,D,20110526,000000,6.07617,6.15932,5.97241,6.13857,237109,0
+SSP.US,D,20110527,000000,6.15932,6.20767,6.12466,6.15233,164614,0
+SSP.US,D,20110531,000000,6.12466,6.2009,5.87556,5.93789,732541,0
+SSP.US,D,20110601,000000,5.91707,5.91707,5.6194,5.65398,1738738,0
+SSP.US,D,20110602,000000,5.68173,5.88241,5.66098,5.7994,478917,0
+SSP.US,D,20110603,000000,5.70256,5.7994,5.65398,5.7509,404578,0
+SSP.US,D,20110606,000000,5.7718,5.95158,5.73023,5.81331,600121,0
+SSP.US,D,20110607,000000,5.85489,5.93789,5.82707,5.84789,409171,0
+SSP.US,D,20110608,000000,5.81331,5.8409,5.68173,5.75797,706416,0
+SSP.US,D,20110609,000000,5.7718,5.83406,5.70947,5.80639,602680,0
+SSP.US,D,20110610,000000,5.76489,5.80639,5.5918,5.6194,369355,0
+SSP.US,D,20110613,000000,5.64008,5.66805,5.56421,5.5918,463759,0
+SSP.US,D,20110614,000000,5.60564,5.69564,5.52955,5.67481,499340,0
+SSP.US,D,20110615,000000,5.5918,5.79256,5.53654,5.69564,644518,0
+SSP.US,D,20110616,000000,5.68173,5.8409,5.64729,5.78556,444349,0
+SSP.US,D,20110617,000000,5.82707,5.89639,5.68173,5.83406,896442,0
+SSP.US,D,20110620,000000,5.79256,6.14541,5.79256,6.0485,345636,0
+SSP.US,D,20110621,000000,6.06248,6.27699,6.06248,6.23549,332891,0
+SSP.US,D,20110622,000000,6.18008,6.29774,6.13158,6.18008,304472,0
+SSP.US,D,20110623,000000,6.09008,6.33241,6.00008,6.30459,579277,0
+SSP.US,D,20110624,000000,6.29774,6.32534,6.17308,6.26308,601234,0
+SSP.US,D,20110627,000000,6.24932,6.36,6.22835,6.33932,242960,0
+SSP.US,D,20110628,000000,6.36684,6.46383,6.29774,6.46383,226054,0
+SSP.US,D,20110629,000000,6.49835,6.51917,6.39466,6.45692,241566,0
+SSP.US,D,20110630,000000,6.47083,6.72677,6.45692,6.69218,417949,0
+SSP.US,D,20110701,000000,6.71286,6.75444,6.56068,6.73368,347705,0
+SSP.US,D,20110705,000000,6.71286,6.78218,6.65767,6.76835,215888,0
+SSP.US,D,20110706,000000,6.74075,6.74075,6.62985,6.67835,222802,0
+SSP.US,D,20110707,000000,6.74744,6.77526,6.65767,6.74744,208816,0
+SSP.US,D,20110708,000000,6.64368,6.66451,6.52617,6.59534,255829,0
+SSP.US,D,20110711,000000,6.49835,6.54,6.4085,6.42917,265670,0
+SSP.US,D,20110712,000000,6.42233,6.54692,6.40158,6.40158,226867,0
+SSP.US,D,20110713,000000,6.45,6.5885,6.38767,6.44301,304151,0
+SSP.US,D,20110714,000000,6.42917,6.42917,6.0485,6.05541,677136,0
+SSP.US,D,20110715,000000,6.17308,6.17308,5.95865,6.02782,342730,0
+SSP.US,D,20110718,000000,5.98624,6.00707,5.7509,5.81331,447800,0
+SSP.US,D,20110719,000000,5.85489,6.00008,5.81331,5.98624,275675,0
+SSP.US,D,20110720,000000,5.99331,6.02083,5.8409,5.88241,228902,0
+SSP.US,D,20110721,000000,5.88947,6.07617,5.88947,6.06248,198147,0
+SSP.US,D,20110722,000000,6.04173,6.08316,5.97241,6.05541,146631,0
+SSP.US,D,20110725,000000,5.95865,6.09699,5.95865,6.02782,195890,0
+SSP.US,D,20110726,000000,6.02083,6.02083,5.91008,5.94481,159925,0
+SSP.US,D,20110727,000000,5.91707,5.9794,5.75797,5.86165,405747,0
+SSP.US,D,20110728,000000,5.86165,6.02083,5.8409,5.93789,296430,0
+SSP.US,D,20110729,000000,5.85489,6.00707,5.7994,5.96556,248964,0
+SSP.US,D,20110801,000000,6.05541,6.05541,5.78556,5.87556,302033,0
+SSP.US,D,20110802,000000,5.85489,5.95865,5.70256,5.70256,373825,0
+SSP.US,D,20110803,000000,5.67481,5.83406,5.52955,5.79256,365954,0
+SSP.US,D,20110804,000000,5.71632,5.71632,5.43271,5.46722,471113,0
+SSP.US,D,20110805,000000,5.55722,5.64008,5.20414,5.46038,595851,0
+SSP.US,D,20110808,000000,5.28737,5.50188,4.89977,4.89977,655438,0
+SSP.US,D,20110809,000000,4.94805,5.70256,4.89286,5.65398,718565,0
+SSP.US,D,20110810,000000,5.42556,5.46722,5.02436,5.03812,852399,0
+SSP.US,D,20110811,000000,5.05195,5.50857,4.93451,5.41895,570632,0
+SSP.US,D,20110812,000000,5.42556,5.48113,5.18338,5.25962,310954,0
+SSP.US,D,20110815,000000,5.25962,5.54338,5.25962,5.53654,243449,0
+SSP.US,D,20110816,000000,5.42556,5.52955,5.31496,5.42556,329676,0
+SSP.US,D,20110817,000000,5.45331,5.58489,5.41195,5.47414,222866,0
+SSP.US,D,20110818,000000,5.28737,5.33579,5.03113,5.10045,408343,0
+SSP.US,D,20110819,000000,4.97594,5.25962,4.90662,4.92053,369580,0
+SSP.US,D,20110822,000000,5.09361,5.09361,4.85143,4.93451,266348,0
+SSP.US,D,20110823,000000,4.97594,5.33579,4.85143,5.31496,394508,0
+SSP.US,D,20110824,000000,5.30805,5.52263,5.24586,5.50188,266680,0
+SSP.US,D,20110825,000000,5.55722,5.61248,5.17654,5.25278,329664,0
+SSP.US,D,20110826,000000,5.20414,5.44639,5.0588,5.39113,300089,0
+SSP.US,D,20110829,000000,5.46722,5.85489,5.46722,5.8409,274771,0
+SSP.US,D,20110830,000000,5.7994,5.94481,5.68173,5.88947,331756,0
+SSP.US,D,20110831,000000,5.93083,6.02083,5.7718,5.81331,453922,0
+SSP.US,D,20110901,000000,5.84789,5.95158,5.55722,5.59887,349082,0
+SSP.US,D,20110902,000000,5.50188,5.53654,5.1697,5.22504,338741,0
+SSP.US,D,20110906,000000,5.02436,5.16271,4.95526,5.08677,324167,0
+SSP.US,D,20110907,000000,5.20414,5.50188,5.20414,5.48789,411126,0
+SSP.US,D,20110908,000000,5.46038,5.52955,5.21805,5.26669,231197,0
+SSP.US,D,20110909,000000,5.14895,5.1906,4.89977,5.01737,383916,0
+SSP.US,D,20110912,000000,4.92737,5.06602,4.85143,5.05195,278744,0
+SSP.US,D,20110913,000000,5.06602,5.13504,4.98278,5.11421,294476,0
+SSP.US,D,20110914,000000,5.18338,5.42556,5.03113,5.29421,261037,0
+SSP.US,D,20110915,000000,5.39113,5.39113,5.25278,5.38414,206865,0
+SSP.US,D,20110916,000000,5.38414,5.52263,5.33579,5.41195,596935,0
+SSP.US,D,20110919,000000,5.2803,5.34263,5.17654,5.30805,178907,0
+SSP.US,D,20110920,000000,5.37038,5.37038,5.17654,5.17654,260674,0
+SSP.US,D,20110921,000000,5.19737,5.25278,4.87218,4.88586,218755,0
+SSP.US,D,20110922,000000,4.70602,4.80977,4.5885,4.69925,562863,0
+SSP.US,D,20110923,000000,4.69211,4.94805,4.66444,4.86519,227813,0
+SSP.US,D,20110926,000000,4.93451,5.07278,4.80286,5.07278,442848,0
+SSP.US,D,20110927,000000,5.23872,5.41895,5.17654,5.20414,749662,0
+SSP.US,D,20110928,000000,5.23195,5.23195,4.8582,4.86519,438820,0
+SSP.US,D,20110929,000000,5.03113,5.0588,4.80286,5.00361,284421,0
+SSP.US,D,20110930,000000,4.89286,5.01737,4.83737,4.84436,465390,0
+SSP.US,D,20111003,000000,4.79594,4.95526,4.65752,4.66444,788378,0
+SSP.US,D,20111004,000000,4.62293,4.68526,4.40135,4.59519,1121253,0
+SSP.US,D,20111005,000000,4.65068,4.65068,4.46376,4.51917,605279,0
+SSP.US,D,20111006,000000,4.50526,4.64376,4.44992,4.59519,974076,0
+SSP.US,D,20111007,000000,4.64376,4.66444,4.42218,4.4706,726088,0
+SSP.US,D,20111010,000000,4.60211,4.67835,4.53992,4.67135,881009,0
+SSP.US,D,20111011,000000,4.65752,4.7406,4.60211,4.65068,864937,0
+SSP.US,D,20111012,000000,4.70602,4.95526,4.69925,4.76827,1148561,0
+SSP.US,D,20111013,000000,4.72662,5.01737,4.67135,4.94113,757731,0
+SSP.US,D,20111014,000000,5.02436,5.0588,4.90662,4.95526,864148,0
+SSP.US,D,20111017,000000,4.87887,5.03113,4.79594,4.82361,608581,0
+SSP.US,D,20111018,000000,4.86519,5.09361,4.80977,5.0588,1010656,0
+SSP.US,D,20111019,000000,5.04519,5.12128,4.89977,4.90662,404341,0
+SSP.US,D,20111020,000000,4.92053,5.01737,4.81669,5.01737,349011,0
+SSP.US,D,20111021,000000,5.12827,5.21805,5.0103,5.17654,277291,0
+SSP.US,D,20111024,000000,5.2112,5.52263,5.20414,5.50188,296701,0
+SSP.US,D,20111025,000000,5.44639,5.48113,5.31496,5.34263,300345,0
+SSP.US,D,20111026,000000,5.48113,5.61248,5.3288,5.57789,227106,0
+SSP.US,D,20111027,000000,5.81331,5.94481,5.62639,5.92398,521028,0
+SSP.US,D,20111028,000000,5.88947,5.95865,5.83406,5.86865,297195,0
+SSP.US,D,20111031,000000,5.70947,5.95865,5.69564,5.7718,301686,0
+SSP.US,D,20111101,000000,5.53654,5.66098,5.42556,5.46722,286134,0
+SSP.US,D,20111102,000000,5.59887,5.72331,5.55038,5.70256,254556,0
+SSP.US,D,20111103,000000,5.7994,5.93083,5.64008,5.92398,347594,0
+SSP.US,D,20111104,000000,5.8409,5.91707,5.73023,5.86165,238022,0
+SSP.US,D,20111107,000000,5.84789,5.88241,5.64729,5.86865,230373,0
+SSP.US,D,20111108,000000,5.94481,6.2009,5.8409,6.16624,322845,0
+SSP.US,D,20111109,000000,6.02782,6.10406,5.72331,5.73023,392086,0
+SSP.US,D,20111110,000000,5.84789,5.88241,5.70947,5.7509,199952,0
+SSP.US,D,20111111,000000,5.88241,5.96556,5.8409,5.91707,256062,0
+SSP.US,D,20111114,000000,5.91707,6.00008,5.8409,5.96556,271238,0
+SSP.US,D,20111115,000000,5.93789,6.20767,5.93789,6.18692,243976,0
+SSP.US,D,20111116,000000,6.08316,6.17308,5.93789,5.97241,241184,0
+SSP.US,D,20111117,000000,5.94481,6.11767,5.81331,5.84789,199071,0
+SSP.US,D,20111118,000000,5.86165,5.9794,5.80639,5.93789,174965,0
+SSP.US,D,20111121,000000,5.7718,5.8409,5.57105,5.57789,279161,0
+SSP.US,D,20111122,000000,5.58489,5.63338,5.46038,5.57105,382029,0
+SSP.US,D,20111123,000000,5.50857,5.56421,5.3288,5.37038,270371,0
+SSP.US,D,20111125,000000,5.33579,5.44639,5.25278,5.25962,74988,0
+SSP.US,D,20111128,000000,5.50188,5.53654,5.40474,5.50188,217441,0
+SSP.US,D,20111129,000000,5.52263,5.52263,5.30128,5.47414,173962,0
+SSP.US,D,20111130,000000,5.74414,5.90323,5.61248,5.88241,418786,0
+SSP.US,D,20111201,000000,5.79256,5.88241,5.70947,5.7718,276505,0
+SSP.US,D,20111202,000000,5.88241,6.00008,5.82023,5.91008,162036,0
+SSP.US,D,20111205,000000,6.08316,6.13857,5.97241,6.06932,183480,0
+SSP.US,D,20111206,000000,6.03466,6.06932,5.85489,5.86865,193237,0
+SSP.US,D,20111207,000000,5.82023,5.92398,5.69564,5.90323,199369,0
+SSP.US,D,20111208,000000,5.82707,5.82707,5.50188,5.52263,225195,0
+SSP.US,D,20111209,000000,5.55722,5.91008,5.55722,5.8409,225501,0
+SSP.US,D,20111212,000000,5.76489,5.76489,5.57105,5.66805,204745,0
+SSP.US,D,20111213,000000,5.7509,5.81331,5.49489,5.53654,190078,0
+SSP.US,D,20111214,000000,5.46722,5.51564,5.34263,5.37038,198932,0
+SSP.US,D,20111215,000000,5.47414,5.51564,5.28737,5.34263,266136,0
+SSP.US,D,20111216,000000,5.39113,5.62639,5.30805,5.50188,810104,0
+SSP.US,D,20111219,000000,5.55722,5.68872,5.20414,5.23195,230301,0
+SSP.US,D,20111220,000000,5.38414,5.54338,5.37744,5.52955,212611,0
+SSP.US,D,20111221,000000,5.48789,5.70256,5.41895,5.68173,114423,0
+SSP.US,D,20111222,000000,5.71632,5.80639,5.63338,5.73023,105648,0
+SSP.US,D,20111223,000000,5.71632,5.80639,5.67481,5.7994,64096.6,0
+SSP.US,D,20111227,000000,5.74414,5.82023,5.66805,5.76489,55624.5,0
+SSP.US,D,20111228,000000,5.72331,5.75797,5.54338,5.57105,101453,0
+SSP.US,D,20111229,000000,5.62639,5.68872,5.59887,5.64729,65401.4,0
+SSP.US,D,20111230,000000,5.6194,5.67481,5.52955,5.54338,110064,0
+SSP.US,D,20120103,000000,5.76489,5.85489,5.69564,5.8409,181132,0
+SSP.US,D,20120104,000000,5.74414,5.84789,5.73023,5.78556,102549,0
+SSP.US,D,20120105,000000,5.71632,5.88241,5.70256,5.88241,119314,0
+SSP.US,D,20120106,000000,5.86165,5.86165,5.68872,5.78556,157503,0
+SSP.US,D,20120109,000000,5.79256,5.88241,5.66098,5.67481,171615,0
+SSP.US,D,20120110,000000,5.81331,5.84789,5.73023,5.76489,136387,0
+SSP.US,D,20120111,000000,5.70256,5.79256,5.67481,5.75797,155793,0
+SSP.US,D,20120112,000000,5.7718,5.82707,5.68872,5.82707,90147.4,0
+SSP.US,D,20120113,000000,5.72331,5.77865,5.63338,5.73722,103440,0
+SSP.US,D,20120117,000000,5.78556,5.82023,5.55038,5.66098,146141,0
+SSP.US,D,20120118,000000,5.64008,5.74414,5.64008,5.74414,168754,0
+SSP.US,D,20120119,000000,5.7718,5.84789,5.74414,5.7509,339459,0
+SSP.US,D,20120120,000000,5.74414,5.7994,5.64008,5.73722,96608.5,0
+SSP.US,D,20120123,000000,5.74414,5.88241,5.73023,5.78556,163427,0
+SSP.US,D,20120124,000000,5.73023,5.84789,5.68872,5.81331,181168,0
+SSP.US,D,20120125,000000,5.81331,5.88241,5.73023,5.84789,163766,0
+SSP.US,D,20120126,000000,5.86165,5.86865,5.76489,5.80639,126936,0
+SSP.US,D,20120127,000000,5.7994,5.88947,5.77865,5.88947,299743,0
+SSP.US,D,20120130,000000,5.7994,5.87556,5.78556,5.80639,154544,0
+SSP.US,D,20120131,000000,5.85489,5.88947,5.81331,5.86165,175947,0
+SSP.US,D,20120201,000000,5.88241,6.05541,5.88241,6.05541,384191,0
+SSP.US,D,20120202,000000,6.09008,6.15932,6.03466,6.08316,417381,0
+SSP.US,D,20120203,000000,6.18692,6.27699,6.09699,6.18008,683365,0
+SSP.US,D,20120206,000000,6.13158,6.33241,6.13158,6.30459,276552,0
+SSP.US,D,20120207,000000,6.27699,6.34594,6.18008,6.29083,271050,0
+SSP.US,D,20120208,000000,6.28376,6.36,6.20767,6.22835,487781,0
+SSP.US,D,20120209,000000,6.23549,6.29083,6.10406,6.18008,167094,0
+SSP.US,D,20120210,000000,6.06932,6.12466,5.98624,6.01391,151963,0
+SSP.US,D,20120213,000000,6.12466,6.22835,6.0485,6.07617,294454,0
+SSP.US,D,20120214,000000,6.04173,6.18692,6.02782,6.15932,225937,0
+SSP.US,D,20120215,000000,6.21474,6.26308,6.05541,6.21474,341332,0
+SSP.US,D,20120216,000000,6.2009,6.31158,6.2009,6.30459,250635,0
+SSP.US,D,20120217,000000,6.32534,6.36684,6.21474,6.34594,171519,0
+SSP.US,D,20120221,000000,6.36,6.50549,6.32534,6.48466,996808,0
+SSP.US,D,20120222,000000,6.45692,6.49835,6.33932,6.41526,370383,0
+SSP.US,D,20120223,000000,6.38075,6.51211,6.35308,6.51211,286460,0
+SSP.US,D,20120224,000000,6.56774,6.71985,6.51917,6.6715,360628,0
+SSP.US,D,20120227,000000,6.57444,6.81692,6.54,6.66451,409354,0
+SSP.US,D,20120228,000000,6.69218,6.87173,6.68526,6.74744,514784,0
+SSP.US,D,20120229,000000,6.74744,6.74744,6.54692,6.5885,481106,0
+SSP.US,D,20120301,000000,6.60917,6.68526,6.43617,6.45692,285157,0
+SSP.US,D,20120302,000000,6.46383,6.55376,6.23549,6.32534,291066,0
+SSP.US,D,20120305,000000,6.29774,6.48466,6.27699,6.44301,237002,0
+SSP.US,D,20120306,000000,6.33932,6.38767,6.29083,6.3185,321587,0
+SSP.US,D,20120307,000000,6.27699,6.3185,6.21474,6.27015,556626,0
+SSP.US,D,20120308,000000,6.3185,6.36684,6.23549,6.34594,436571,0
+SSP.US,D,20120309,000000,6.36,6.50549,6.29774,6.43617,401765,0
+SSP.US,D,20120312,000000,6.42233,6.48466,6.34594,6.43617,321810,0
+SSP.US,D,20120313,000000,6.50549,6.56774,6.38075,6.56068,412665,0
+SSP.US,D,20120314,000000,6.54,6.5885,6.44301,6.47083,305418,0
+SSP.US,D,20120315,000000,6.47752,6.81692,6.45,6.78218,811425,0
+SSP.US,D,20120316,000000,6.78902,6.84406,6.62985,6.76143,696253,0
+SSP.US,D,20120319,000000,6.67835,6.91286,6.6506,6.82353,399613,0
+SSP.US,D,20120320,000000,6.71286,6.79602,6.62293,6.62293,371099,0
+SSP.US,D,20120321,000000,6.59534,6.80985,6.56774,6.74744,343218,0
+SSP.US,D,20120322,000000,6.6506,6.76143,6.61617,6.65767,280281,0
+SSP.US,D,20120323,000000,6.68526,6.87173,6.63692,6.84406,274091,0
+SSP.US,D,20120326,000000,6.87173,6.92023,6.68526,6.89932,348126,0
+SSP.US,D,20120327,000000,6.89932,7.00459,6.85128,6.91286,558243,0
+SSP.US,D,20120328,000000,6.93376,6.9897,6.75444,6.87173,341021,0
+SSP.US,D,20120329,000000,6.79602,6.88624,6.71286,6.85128,320793,0
+SSP.US,D,20120330,000000,6.89932,6.89932,6.78218,6.8309,344017,0
+SSP.US,D,20120402,000000,6.78902,6.88624,6.72677,6.88624,333097,0
+SSP.US,D,20120403,000000,6.85789,6.89932,6.70609,6.74075,286825,0
+SSP.US,D,20120404,000000,6.64368,6.69218,6.51917,6.6715,299654,0
+SSP.US,D,20120405,000000,6.62293,6.72677,6.60917,6.6991,197486,0
+SSP.US,D,20120409,000000,6.54,6.65767,6.47083,6.5885,474073,0
+SSP.US,D,20120410,000000,6.58135,6.60917,6.37391,6.39466,533532,0
+SSP.US,D,20120411,000000,6.47752,6.55376,5.97241,6.55376,287291,0
+SSP.US,D,20120412,000000,6.54,6.61617,6.51917,6.5885,187456,0
+SSP.US,D,20120413,000000,6.54,6.5885,6.44301,6.51211,160811,0
+SSP.US,D,20120416,000000,6.52617,6.63692,6.40158,6.54,184415,0
+SSP.US,D,20120417,000000,6.60917,6.66451,6.52617,6.58135,189634,0
+SSP.US,D,20120418,000000,6.51917,6.58135,6.40158,6.46383,293939,0
+SSP.US,D,20120419,000000,6.49835,6.60917,6.3185,6.41526,214639,0
+SSP.US,D,20120420,000000,6.51917,6.54692,6.42233,6.45,248594,0
+SSP.US,D,20120423,000000,6.30459,6.33932,6.18692,6.30459,307476,0
+SSP.US,D,20120424,000000,6.3185,6.43617,6.24932,6.29083,436370,0
+SSP.US,D,20120425,000000,6.39466,6.49158,6.3185,6.35308,333029,0
+SSP.US,D,20120426,000000,6.36,6.47752,6.30459,6.41526,305076,0
+SSP.US,D,20120427,000000,6.45692,6.48466,6.32534,6.38075,498894,0
+SSP.US,D,20120430,000000,6.35308,6.45692,6.31158,6.33932,385543,0
+SSP.US,D,20120501,000000,6.37391,6.42917,6.24226,6.31158,515863,0
+SSP.US,D,20120502,000000,6.24226,6.30459,6.20767,6.27699,245262,0
+SSP.US,D,20120503,000000,6.29083,6.35308,6.16624,6.26308,367605,0
+SSP.US,D,20120504,000000,6.21474,6.24226,5.97241,5.98624,405825,0
+SSP.US,D,20120507,000000,5.9794,6.06248,5.92398,5.95865,925001,0
+SSP.US,D,20120508,000000,5.88241,6.13158,5.7994,6.11767,600103,0
+SSP.US,D,20120509,000000,6.06248,6.3185,6.04173,6.27015,400996,0
+SSP.US,D,20120510,000000,6.42233,6.77526,6.42233,6.6506,416139,0
+SSP.US,D,20120511,000000,6.57444,6.63692,6.42233,6.45692,328384,0
+SSP.US,D,20120514,000000,6.39466,6.48466,6.37391,6.4085,374369,0
+SSP.US,D,20120515,000000,6.36684,6.58135,6.36684,6.49158,386968,0
+SSP.US,D,20120516,000000,6.54692,6.5885,6.46383,6.46383,180148,0
+SSP.US,D,20120517,000000,6.48466,6.57444,6.32534,6.33241,271846,0
+SSP.US,D,20120518,000000,6.33932,6.38075,6.23549,6.29774,377684,0
+SSP.US,D,20120521,000000,6.30459,6.51917,6.27015,6.50549,248675,0
+SSP.US,D,20120522,000000,6.49158,6.54,6.28376,6.33241,254414,0
+SSP.US,D,20120523,000000,6.25624,6.36684,6.11767,6.3185,213139,0
+SSP.US,D,20120524,000000,6.31158,6.39466,6.24226,6.39466,134470,0
+SSP.US,D,20120525,000000,6.37391,6.45,6.30459,6.36684,172491,0
+SSP.US,D,20120529,000000,6.42917,6.46383,6.30459,6.43617,187096,0
+SSP.US,D,20120530,000000,6.34594,6.39466,6.24226,6.29774,203906,0
+SSP.US,D,20120531,000000,6.29774,6.33241,6.11767,6.22158,271522,0
+SSP.US,D,20120601,000000,6.07617,6.1109,5.88241,5.88947,301135,0
+SSP.US,D,20120604,000000,5.93083,5.98624,5.83406,5.88947,226316,0
+SSP.US,D,20120605,000000,5.83406,5.91008,5.80639,5.86865,201036,0
+SSP.US,D,20120606,000000,5.96556,6.08316,5.90323,6.06248,194305,0
+SSP.US,D,20120607,000000,6.16624,6.16624,5.93789,5.95865,317892,0
+SSP.US,D,20120608,000000,5.93789,6.15233,5.88947,6.13158,178420,0
+SSP.US,D,20120611,000000,6.15233,6.15233,5.85489,5.86165,303524,0
+SSP.US,D,20120612,000000,5.66805,6.07617,5.66805,6.04173,343517,0
+SSP.US,D,20120613,000000,6.03466,6.0485,5.8409,5.87556,238115,0
+SSP.US,D,20120614,000000,5.91707,6.13158,5.85489,6.09699,291065,0
+SSP.US,D,20120615,000000,6.1109,6.32534,6.06248,6.30459,420443,0
+SSP.US,D,20120618,000000,6.22835,6.51211,6.2009,6.42233,409030,0
+SSP.US,D,20120619,000000,6.45,6.62293,6.36,6.51211,265521,0
+SSP.US,D,20120620,000000,6.51211,6.57444,6.40158,6.49835,112681,0
+SSP.US,D,20120621,000000,6.50549,6.50549,6.29774,6.34594,201288,0
+SSP.US,D,20120622,000000,6.4085,6.50549,6.40158,6.48466,389675,0
+SSP.US,D,20120625,000000,6.37391,6.50549,6.3185,6.48466,140074,0
+SSP.US,D,20120626,000000,6.48466,6.62985,6.37391,6.52617,206708,0
+SSP.US,D,20120627,000000,6.57444,6.70609,6.56068,6.60218,138209,0
+SSP.US,D,20120628,000000,6.52617,6.59534,6.38767,6.57444,131345,0
+SSP.US,D,20120629,000000,6.74744,6.74744,6.61617,6.6506,237416,0
+SSP.US,D,20120702,000000,6.38767,6.85128,6.12466,6.85128,327473,0
+SSP.US,D,20120703,000000,6.84406,6.85128,6.79602,6.85128,152858,0
+SSP.US,D,20120705,000000,6.80985,6.84406,6.73368,6.76835,124280,0
+SSP.US,D,20120706,000000,6.68526,6.79602,6.63692,6.66451,112952,0
+SSP.US,D,20120709,000000,6.65767,6.65767,6.54,6.61617,155442,0
+SSP.US,D,20120710,000000,6.62985,6.69218,6.53301,6.59534,112079,0
+SSP.US,D,20120711,000000,6.62293,6.6506,6.47752,6.49835,195153,0
+SSP.US,D,20120712,000000,6.43617,6.49158,6.24932,6.46383,271382,0
+SSP.US,D,20120713,000000,6.51211,6.76835,6.51211,6.73368,158259,0
+SSP.US,D,20120716,000000,6.72677,6.73368,6.53301,6.58135,198394,0
+SSP.US,D,20120717,000000,6.6506,6.69218,6.48466,6.54692,152695,0
+SSP.US,D,20120718,000000,6.54692,6.61617,6.43617,6.54692,133885,0
+SSP.US,D,20120719,000000,6.5885,6.5885,6.36684,6.42917,73353.4,0
+SSP.US,D,20120720,000000,6.35308,6.4085,6.27015,6.36,187013,0
+SSP.US,D,20120723,000000,6.24226,6.42233,6.17308,6.35308,151726,0
+SSP.US,D,20120724,000000,6.39466,6.39466,6.13857,6.19391,118818,0
+SSP.US,D,20120725,000000,6.22835,6.28376,6.15932,6.17308,66003.9,0
+SSP.US,D,20120726,000000,6.31158,6.38767,6.26308,6.37391,112781,0
+SSP.US,D,20120727,000000,6.39466,6.63692,6.27015,6.61617,146563,0
+SSP.US,D,20120730,000000,6.62293,6.67835,6.48466,6.50549,58664.9,0
+SSP.US,D,20120731,000000,6.47752,6.48466,6.36,6.42917,161810,0
+SSP.US,D,20120801,000000,6.47752,6.51211,6.32534,6.33241,210362,0
+SSP.US,D,20120802,000000,6.27699,6.39466,6.22835,6.32534,122699,0
+SSP.US,D,20120803,000000,6.45,6.78218,6.42233,6.66451,241027,0
+SSP.US,D,20120806,000000,6.64368,6.71985,6.60917,6.65767,170960,0
+SSP.US,D,20120807,000000,6.73368,6.83744,6.60917,6.81692,162548,0
+SSP.US,D,20120808,000000,6.76143,6.8791,6.74075,6.8791,259342,0
+SSP.US,D,20120809,000000,6.82353,6.8791,6.6715,6.85789,394253,0
+SSP.US,D,20120810,000000,6.78902,6.87173,6.71985,6.87173,136004,0
+SSP.US,D,20120813,000000,6.83744,6.8791,6.81692,6.8791,155201,0
+SSP.US,D,20120814,000000,6.8791,6.94113,6.82353,6.90639,356320,0
+SSP.US,D,20120815,000000,6.90639,7.0312,6.83744,7.01865,338629,0
+SSP.US,D,20120816,000000,6.98308,7.07962,6.9688,7.07962,259162,0
+SSP.US,D,20120817,000000,7.05226,7.10602,7.04549,7.0994,247861,0
+SSP.US,D,20120820,000000,7.0385,7.12038,6.92023,7.08519,419343,0
+SSP.US,D,20120821,000000,7.11353,7.19098,7.05955,7.11353,474026,0
+SSP.US,D,20120822,000000,7.09188,7.21128,7.05226,7.05226,392755,0
+SSP.US,D,20120823,000000,7.0312,7.11353,6.9897,7.0385,198005,0
+SSP.US,D,20120824,000000,7.01128,7.11353,6.99699,7.0385,150589,0
+SSP.US,D,20120827,000000,7.04549,7.19699,7.01128,7.13534,209598,0
+SSP.US,D,20120828,000000,7.12782,7.23308,7.08519,7.21128,231013,0
+SSP.US,D,20120829,000000,7.23308,7.26692,7.19699,7.2594,229987,0
+SSP.US,D,20120830,000000,7.19098,7.25263,7.17068,7.19699,193086,0
+SSP.US,D,20120831,000000,7.23308,7.23308,7.12782,7.17744,336114,0
+SSP.US,D,20120904,000000,7.5218,7.58421,7.25263,7.5218,1260406,0
+SSP.US,D,20120905,000000,7.56391,7.93083,7.53534,7.78647,1355454,0
+SSP.US,D,20120906,000000,7.76466,7.78647,7.56391,7.71504,510254,0
+SSP.US,D,20120907,000000,7.74436,7.74436,7.69549,7.71504,203771,0
+SSP.US,D,20120910,000000,7.48797,7.70226,7.4609,7.67368,338242,0
+SSP.US,D,20120911,000000,7.61278,7.71504,7.50226,7.60526,370327,0
+SSP.US,D,20120912,000000,7.54962,7.64812,7.5218,7.58421,191485,0
+SSP.US,D,20120913,000000,7.58421,7.61955,7.51579,7.61278,267929,0
+SSP.US,D,20120914,000000,7.61278,7.63383,7.53534,7.59173,333681,0
+SSP.US,D,20120917,000000,7.59173,7.60526,7.45414,7.5985,190158,0
+SSP.US,D,20120918,000000,7.61278,7.63383,7.5218,7.58421,160503,0
+SSP.US,D,20120919,000000,7.57744,7.61278,7.50827,7.51579,203315,0
+SSP.US,D,20120920,000000,7.49549,7.54211,7.41955,7.4609,187132,0
+SSP.US,D,20120921,000000,7.53534,7.61278,7.43383,7.48195,794047,0
+SSP.US,D,20120924,000000,7.43383,7.55714,7.41203,7.43383,260737,0
+SSP.US,D,20120925,000000,7.48195,7.59173,7.3218,7.32857,206094,0
+SSP.US,D,20120926,000000,7.33459,7.38496,7.2594,7.30075,179200,0
+SSP.US,D,20120927,000000,7.34135,7.5218,7.31429,7.47444,190829,0
+SSP.US,D,20120928,000000,7.42707,7.42707,7.36316,7.36992,269845,0
+SSP.US,D,20121001,000000,7.41955,7.52857,7.34135,7.41955,223381,0
+SSP.US,D,20121002,000000,7.46767,7.47444,7.38496,7.45414,257581,0
+SSP.US,D,20121003,000000,7.48797,7.54211,7.43383,7.49549,127876,0
+SSP.US,D,20121004,000000,7.53534,7.60526,7.4609,7.5985,111274,0
+SSP.US,D,20121005,000000,7.61278,7.67368,7.49549,7.53534,319250,0
+SSP.US,D,20121008,000000,7.50226,7.53534,7.45414,7.48797,121742,0
+SSP.US,D,20121009,000000,7.50226,7.50226,7.33459,7.40526,144310,0
+SSP.US,D,20121010,000000,7.43383,7.48797,7.40526,7.4609,66257.9,0
+SSP.US,D,20121011,000000,7.50827,7.57143,7.45414,7.48797,125242,0
+SSP.US,D,20121012,000000,7.50827,7.52857,7.4609,7.48797,90983.9,0
+SSP.US,D,20121015,000000,7.53534,7.66842,7.50226,7.61955,1004788,0
+SSP.US,D,20121016,000000,7.61278,7.66165,7.57143,7.61278,306310,0
+SSP.US,D,20121017,000000,7.64812,7.6812,7.57744,7.67368,318429,0
+SSP.US,D,20121018,000000,7.67368,7.67368,7.60526,7.62707,382300,0
+SSP.US,D,20121019,000000,7.65564,7.70977,7.57143,7.59173,423885,0
+SSP.US,D,20121022,000000,7.57744,7.70226,7.48195,7.70226,178015,0
+SSP.US,D,20121023,000000,7.62707,7.62707,7.47444,7.51579,132082,0
+SSP.US,D,20121024,000000,7.54962,7.54962,7.44135,7.45414,129508,0
+SSP.US,D,20121025,000000,7.54211,7.54211,7.41203,7.44737,220878,0
+SSP.US,D,20121026,000000,7.46767,7.48195,7.39173,7.44135,115698,0
+SSP.US,D,20121031,000000,7.43383,7.44737,7.2797,7.34135,135931,0
+SSP.US,D,20121101,000000,7.37744,7.48797,7.34135,7.44737,155386,0
+SSP.US,D,20121102,000000,7.50827,7.50827,7.31429,7.3218,185973,0
+SSP.US,D,20121105,000000,7.34812,7.34812,7.17744,7.20451,311657,0
+SSP.US,D,20121106,000000,7.25263,7.30075,7.19699,7.29323,120783,0
+SSP.US,D,20121107,000000,7.14962,7.20451,7.05226,7.06556,201610,0
+SSP.US,D,20121108,000000,7.07293,7.12038,6.99699,7.0385,167235,0
+SSP.US,D,20121109,000000,7.33459,7.66842,7.21805,7.32857,483839,0
+SSP.US,D,20121112,000000,7.33459,7.3985,7.15714,7.2391,185975,0
+SSP.US,D,20121113,000000,7.17068,7.30827,7.17068,7.18346,146933,0
+SSP.US,D,20121114,000000,7.21805,7.23308,6.6991,6.70609,356203,0
+SSP.US,D,20121115,000000,6.71985,6.74744,6.48466,6.51917,211073,0
+SSP.US,D,20121116,000000,6.49158,6.49158,6.29083,6.34594,284803,0
+SSP.US,D,20121119,000000,6.57444,6.58135,6.41526,6.53301,374908,0
+SSP.US,D,20121120,000000,6.47083,6.54692,6.42917,6.51917,216790,0
+SSP.US,D,20121121,000000,6.52617,6.60917,6.43617,6.60218,128156,0
+SSP.US,D,20121123,000000,6.62293,6.6715,6.62293,6.66451,72215,0
+SSP.US,D,20121126,000000,6.64368,6.8791,6.62985,6.85789,205608,0
+SSP.US,D,20121127,000000,6.87173,6.98308,6.76835,6.92023,200423,0
+SSP.US,D,20121128,000000,6.89932,7.07962,6.82353,7.05226,329534,0
+SSP.US,D,20121129,000000,7.12038,7.16391,6.98308,7.0994,178637,0
+SSP.US,D,20121130,000000,7.12782,7.12782,6.94774,7.04549,268403,0
+SSP.US,D,20121203,000000,7.2594,7.36316,7.07962,7.17068,438582,0
+SSP.US,D,20121204,000000,7.18346,7.3218,7.12782,7.17744,680953,0
+SSP.US,D,20121205,000000,7.19699,7.33459,7.12038,7.29323,342839,0
+SSP.US,D,20121206,000000,7.30075,7.31429,7.13534,7.31429,173168,0
+SSP.US,D,20121207,000000,7.33459,7.36316,7.21128,7.34135,141961,0
+SSP.US,D,20121210,000000,7.26692,7.32857,7.14962,7.19699,191485,0
+SSP.US,D,20121211,000000,7.27368,7.34812,7.10602,7.20451,398670,0
+SSP.US,D,20121212,000000,7.21805,7.45414,7.19098,7.42707,333764,0
+SSP.US,D,20121213,000000,7.42707,7.44135,7.12038,7.22556,182652,0
+SSP.US,D,20121214,000000,7.18346,7.3218,7.18346,7.23308,128646,0
+SSP.US,D,20121217,000000,7.23308,7.26692,6.89203,7.2594,197257,0
+SSP.US,D,20121218,000000,7.2594,7.3985,7.16391,7.39173,155209,0
+SSP.US,D,20121219,000000,7.41203,7.41955,7.27368,7.34812,154526,0
+SSP.US,D,20121220,000000,7.3218,7.44135,7.19699,7.41955,170237,0
+SSP.US,D,20121221,000000,7.2797,7.47444,7.27368,7.3985,587193,0
+SSP.US,D,20121224,000000,7.36316,7.40526,7.17744,7.21805,40243.1,0
+SSP.US,D,20121226,000000,7.21805,7.26692,7.06556,7.16391,173173,0
+SSP.US,D,20121227,000000,7.19098,7.30075,7.07962,7.18346,238350,0
+SSP.US,D,20121228,000000,7.12038,7.2797,7.11353,7.21128,80467.6,0
+SSP.US,D,20121231,000000,7.23308,7.49549,7.16391,7.48195,259594,0
+SSP.US,D,20130102,000000,7.54211,7.61278,7.41955,7.5985,367703,0
+SSP.US,D,20130103,000000,7.5985,7.5985,7.40526,7.46767,250337,0
+SSP.US,D,20130104,000000,7.48797,7.54211,7.40526,7.48195,292897,0
+SSP.US,D,20130107,000000,7.39173,7.48195,7.33459,7.42707,208702,0
+SSP.US,D,20130108,000000,7.42707,7.50226,7.36992,7.47444,265740,0
+SSP.US,D,20130109,000000,7.52857,7.61278,7.47444,7.57143,262913,0
+SSP.US,D,20130110,000000,7.5985,7.61278,7.48195,7.59173,163399,0
+SSP.US,D,20130111,000000,7.59173,7.60526,7.53534,7.5985,107264,0
+SSP.US,D,20130114,000000,7.56391,7.61278,7.52857,7.61278,111697,0
+SSP.US,D,20130115,000000,7.58421,7.61278,7.50827,7.60526,141271,0
+SSP.US,D,20130116,000000,7.55714,7.59173,7.44135,7.48797,128391,0
+SSP.US,D,20130117,000000,7.52857,7.55714,7.41203,7.50827,132984,0
+SSP.US,D,20130118,000000,7.48195,7.53534,7.42707,7.52857,155092,0
+SSP.US,D,20130122,000000,7.54211,7.56391,7.46767,7.52857,170874,0
+SSP.US,D,20130123,000000,7.52857,7.54211,7.41203,7.54211,213742,0
+SSP.US,D,20130124,000000,7.53534,7.6812,7.53534,7.61955,522088,0
+SSP.US,D,20130125,000000,7.44135,7.60526,7.44135,7.60526,268475,0
+SSP.US,D,20130128,000000,7.60526,7.63383,7.50226,7.63383,580889,0
+SSP.US,D,20130129,000000,7.63383,7.69549,7.57744,7.63383,559509,0
+SSP.US,D,20130130,000000,7.6406,7.66842,7.55714,7.5985,446737,0
+SSP.US,D,20130131,000000,7.60526,7.63383,7.53534,7.60526,469138,0
+SSP.US,D,20130201,000000,7.66165,7.84812,7.58421,7.8218,599404,0
+SSP.US,D,20130204,000000,7.74962,7.93083,7.73684,7.86692,691762,0
+SSP.US,D,20130205,000000,7.92406,7.93083,7.8218,7.86692,335961,0
+SSP.US,D,20130206,000000,7.80827,7.99323,7.80827,7.99323,341738,0
+SSP.US,D,20130207,000000,7.99323,7.99323,7.72256,7.84135,370631,0
+SSP.US,D,20130208,000000,7.90301,7.96466,7.83459,7.91729,201717,0
+SSP.US,D,20130211,000000,7.94436,7.94436,7.8218,7.90977,132913,0
+SSP.US,D,20130212,000000,7.88195,7.93083,7.86241,7.92406,98759.1,0
+SSP.US,D,20130213,000000,7.92406,7.92406,7.83459,7.90301,143420,0
+SSP.US,D,20130214,000000,7.86692,8.06316,7.8218,8.06316,295117,0
+SSP.US,D,20130215,000000,8.06316,8.09023,7.97218,8.03534,298604,0
+SSP.US,D,20130219,000000,8.02782,8.06316,8.0203,8.06316,143783,0
+SSP.US,D,20130220,000000,8.04211,8.05639,7.93083,7.96466,330333,0
+SSP.US,D,20130221,000000,7.97218,8.0203,7.80827,7.85564,203384,0
+SSP.US,D,20130222,000000,7.87444,7.92406,7.72256,7.86241,412933,0
+SSP.US,D,20130225,000000,7.90977,7.93083,7.75714,7.85564,420020,0
+SSP.US,D,20130226,000000,5.73722,7.44737,5.73722,7.42707,1547848,0
+SSP.US,D,20130227,000000,7.27368,7.3218,7.10602,7.17744,680684,0
+SSP.US,D,20130228,000000,7.15714,7.60526,7.15714,7.48195,804681,0
+SSP.US,D,20130301,000000,7.48797,7.61955,7.32857,7.51579,524159,0
+SSP.US,D,20130304,000000,7.54211,7.85564,7.38496,7.80075,654611,0
+SSP.US,D,20130305,000000,7.84812,7.88797,7.5985,7.66165,477161,0
+SSP.US,D,20130306,000000,7.61278,7.69549,7.48797,7.52857,556700,0
+SSP.US,D,20130307,000000,7.50226,7.59173,7.39173,7.55714,419630,0
+SSP.US,D,20130308,000000,7.59173,7.74962,7.53534,7.73684,491679,0
+SSP.US,D,20130311,000000,7.74962,7.86241,7.65564,7.81429,393386,0
+SSP.US,D,20130312,000000,7.73684,7.83459,7.70977,7.76466,473597,0
+SSP.US,D,20130313,000000,7.76466,7.88195,7.74436,7.88195,430890,0
+SSP.US,D,20130314,000000,7.87444,8.07594,7.84135,8.00677,678530,0
+SSP.US,D,20130315,000000,7.97218,8.02782,7.89549,7.95865,597994,0
+SSP.US,D,20130318,000000,7.84812,8.06316,7.84135,7.96466,323409,0
+SSP.US,D,20130319,000000,7.94436,8.06316,7.94436,7.98571,232031,0
+SSP.US,D,20130320,000000,8.04211,8.24211,8.0203,8.13233,713494,0
+SSP.US,D,20130321,000000,8.00677,8.14662,7.89549,7.99323,559957,0
+SSP.US,D,20130322,000000,8.02782,8.17368,8.02782,8.12481,672350,0
+SSP.US,D,20130325,000000,8.18045,8.36617,8.16015,8.33158,717807,0
+SSP.US,D,20130326,000000,8.36015,8.36617,8.2985,8.33158,216711,0
+SSP.US,D,20130327,000000,8.30602,8.37368,8.26316,8.32481,273033,0
+SSP.US,D,20130328,000000,8.36015,8.37368,8.29098,8.32481,431241,0
+SSP.US,D,20130401,000000,8.33158,8.37368,8.1391,8.18045,573276,0
+SSP.US,D,20130402,000000,8.2,8.2985,8.14662,8.22782,389146,0
+SSP.US,D,20130403,000000,8.27744,8.28496,8.17368,8.25564,432964,0
+SSP.US,D,20130404,000000,8.30602,8.43684,8.26316,8.4015,606212,0
+SSP.US,D,20130405,000000,8.36015,8.44211,8.26992,8.44211,473712,0
+SSP.US,D,20130408,000000,8.46316,8.6782,8.44211,8.64962,539721,0
+SSP.US,D,20130409,000000,8.67068,8.81053,8.63083,8.63083,325642,0
+SSP.US,D,20130410,000000,8.62331,8.98346,8.62331,8.95489,424610,0
+SSP.US,D,20130411,000000,8.96917,9.13534,8.94812,9.11429,688151,0
+SSP.US,D,20130412,000000,9.10752,9.10752,8.87744,9.07895,629809,0
+SSP.US,D,20130415,000000,9.09323,9.11429,8.99699,9.01203,733737,0
+SSP.US,D,20130416,000000,9.06466,9.34135,9.02556,9.32782,708661,0
+SSP.US,D,20130417,000000,9.2609,9.28722,9.09323,9.2797,579909,0
+SSP.US,D,20130418,000000,9.31504,9.32105,9.03835,9.05263,508553,0
+SSP.US,D,20130419,000000,9.05789,9.66842,9.05789,9.56316,1176877,0
+SSP.US,D,20130422,000000,9.6188,9.6188,9.37744,9.54962,381035,0
+SSP.US,D,20130423,000000,9.6406,9.68797,9.54436,9.64737,370502,0
+SSP.US,D,20130424,000000,9.65414,9.67444,9.53008,9.58496,305478,0
+SSP.US,D,20130425,000000,9.56992,9.68797,9.53759,9.66165,373083,0
+SSP.US,D,20130426,000000,9.66165,9.67444,9.49474,9.55639,170101,0
+SSP.US,D,20130429,000000,9.55639,9.66842,9.49474,9.58496,563014,0
+SSP.US,D,20130430,000000,9.61278,9.66165,9.52331,9.61278,356305,0
+SSP.US,D,20130501,000000,9.55639,9.65414,9.53008,9.53759,485267,0
+SSP.US,D,20130502,000000,9.58496,9.73759,9.53759,9.73083,579250,0
+SSP.US,D,20130503,000000,9.74436,10.0278,9.73759,9.9797,751717,0
+SSP.US,D,20130506,000000,9.99323,10.3812,9.70226,9.74436,1046473,0
+SSP.US,D,20130507,000000,9.81955,10.0068,9.7797,9.81955,517976,0
+SSP.US,D,20130508,000000,9.74436,9.83383,9.34887,9.4188,901805,0
+SSP.US,D,20130509,000000,9.3985,9.4609,9.25338,9.3015,631950,0
+SSP.US,D,20130510,000000,9.32782,9.56316,9.26617,9.54436,877740,0
+SSP.US,D,20130513,000000,9.53759,9.54962,9.36316,9.44737,643436,0
+SSP.US,D,20130514,000000,9.43308,9.55639,9.39173,9.48872,755461,0
+SSP.US,D,20130515,000000,9.3985,9.47444,9.32782,9.3985,614581,0
+SSP.US,D,20130516,000000,9.3985,9.43985,9.34887,9.40526,419611,0
+SSP.US,D,20130517,000000,9.41278,9.48195,9.37744,9.46842,499113,0
+SSP.US,D,20130520,000000,9.5015,9.5015,9.40526,9.4609,344862,0
+SSP.US,D,20130521,000000,9.48195,9.48195,9.38421,9.41278,273590,0
+SSP.US,D,20130522,000000,9.37744,9.5015,9.1,9.13534,337947,0
+SSP.US,D,20130523,000000,9.01203,9.19774,8.89248,9.17744,403615,0
+SSP.US,D,20130524,000000,9.15564,9.26617,9.1,9.25338,491568,0
+SSP.US,D,20130528,000000,9.34135,9.53759,9.32782,9.43985,618210,0
+SSP.US,D,20130529,000000,9.40526,9.47444,9.29474,9.41278,457009,0
+SSP.US,D,20130530,000000,9.46842,9.5015,9.37744,9.4188,387436,0
+SSP.US,D,20130531,000000,9.36316,9.56316,9.33459,9.44737,520983,0
+SSP.US,D,20130603,000000,9.38421,9.38421,8.97594,9.35564,854385,0
+SSP.US,D,20130604,000000,9.33459,9.54962,9.31504,9.54962,1366900,0
+SSP.US,D,20130605,000000,9.54962,9.6188,9.4188,9.5015,699397,0
+SSP.US,D,20130606,000000,9.49474,9.53008,9.2391,9.35564,406400,0
+SSP.US,D,20130607,000000,9.39173,9.56992,9.26617,9.55639,301476,0
+SSP.US,D,20130610,000000,9.56316,9.60602,9.48872,9.49474,293447,0
+SSP.US,D,20130611,000000,9.3985,9.44737,9.2797,9.3985,269473,0
+SSP.US,D,20130612,000000,9.4609,9.47444,9.2609,9.2609,254777,0
+SSP.US,D,20130613,000000,9.35564,10.4917,9.29474,10.4504,1012978,0
+SSP.US,D,20130614,000000,10.3669,10.5203,10.2496,10.3812,856077,0
+SSP.US,D,20130617,000000,10.4842,10.6932,10.2985,10.6158,608908,0
+SSP.US,D,20130618,000000,10.6008,10.7135,10.4579,10.6932,399468,0
+SSP.US,D,20130619,000000,10.7203,10.7962,10.5872,10.6511,606354,0
+SSP.US,D,20130620,000000,10.5346,10.5744,10.2774,10.3113,367129,0
+SSP.US,D,20130621,000000,10.3459,10.5271,10.2917,10.4293,634124,0
+SSP.US,D,20130624,000000,10.3173,10.4917,10.0068,10.4293,561475,0
+SSP.US,D,20130625,000000,10.4722,10.7489,10.3812,10.6992,575944,0
+SSP.US,D,20130626,000000,10.7271,10.997,10.706,10.8729,587701,0
+SSP.US,D,20130627,000000,10.9068,11.0729,10.8662,10.8865,362093,0
+SSP.US,D,20130628,000000,10.8293,11.0579,10.7759,10.782,782948,0
+SSP.US,D,20130701,000000,10.8586,11.4669,10.8586,11.4113,1126289,0
+SSP.US,D,20130702,000000,11.3842,11.6812,11.1835,11.3008,692835,0
+SSP.US,D,20130703,000000,11.2383,11.4669,11.2383,11.3293,194859,0
+SSP.US,D,20130705,000000,11.3977,11.5376,11.2459,11.2669,340573,0
+SSP.US,D,20130708,000000,11.2669,11.9789,11.2248,11.8759,821422,0
+SSP.US,D,20130709,000000,12.0075,12.2639,11.8421,11.8895,1609443,0
+SSP.US,D,20130710,000000,11.9241,12.0692,11.6459,12,905267,0
+SSP.US,D,20130711,000000,12.1256,12.1451,11.8346,12.0429,696522,0
+SSP.US,D,20130712,000000,12.0353,12.2842,11.9722,12.2504,351534,0
+SSP.US,D,20130715,000000,12.3038,12.4925,12.2579,12.4647,534581,0
+SSP.US,D,20130716,000000,12.4361,12.588,12.2083,12.2083,488378,0
+SSP.US,D,20130717,000000,12.2218,12.291,12.0429,12.2774,429850,0
+SSP.US,D,20130718,000000,12.291,12.4722,12.2639,12.297,379136,0
+SSP.US,D,20130719,000000,12.2639,12.3038,12.097,12.1451,455608,0
+SSP.US,D,20130722,000000,12.0895,12.194,12.0496,12.1105,410871,0
+SSP.US,D,20130723,000000,12.118,12.1256,11.9451,11.9722,541514,0
+SSP.US,D,20130724,000000,12.0075,12.0692,11.6271,11.9023,598614,0
+SSP.US,D,20130725,000000,11.8481,11.9865,11.7594,11.8609,781255,0
+SSP.US,D,20130726,000000,11.7654,11.8609,11.6677,11.7594,537046,0
+SSP.US,D,20130729,000000,11.688,11.7519,11.4602,11.4955,651934,0
+SSP.US,D,20130730,000000,11.5098,11.6323,11.4256,11.488,399594,0
+SSP.US,D,20130731,000000,11.4955,11.6677,11.4466,11.4955,590200,0
+SSP.US,D,20130801,000000,11.5451,11.6677,11.5233,11.5451,425162,0
+SSP.US,D,20130802,000000,11.5023,11.5774,11.2519,11.5504,367796,0
+SSP.US,D,20130805,000000,11.4534,11.4534,9.91729,10.2917,3639031,0
+SSP.US,D,20130806,000000,10.2917,10.3173,9.95188,10,1108319,0
+SSP.US,D,20130807,000000,9.99323,10.0556,9.95188,9.99323,684340,0
+SSP.US,D,20130808,000000,10.0977,10.2361,9.98647,10.0902,907873,0
+SSP.US,D,20130809,000000,10.0827,10.2361,10.0353,10.0977,709122,0
+SSP.US,D,20130812,000000,10.0624,10.4361,10.0421,10.4361,1000185,0
+SSP.US,D,20130813,000000,10.3737,10.6301,10.3113,10.5534,1542986,0
+SSP.US,D,20130814,000000,10.4917,10.506,10.3241,10.3737,686218,0
+SSP.US,D,20130815,000000,10.1872,10.2917,9.98647,9.99323,512992,0
+SSP.US,D,20130816,000000,9.90301,10.1459,9.88947,10.103,482687,0
+SSP.US,D,20130819,000000,10.0489,10.2361,10.0068,10.1459,893627,0
+SSP.US,D,20130820,000000,10.1323,10.4293,10.1323,10.4226,844653,0
+SSP.US,D,20130821,000000,10.3459,10.5346,10.306,10.4782,1449822,0
+SSP.US,D,20130822,000000,10.4782,11.2316,10.4226,11.0165,3240892,0
+SSP.US,D,20130823,000000,11.0519,11.1233,10.7489,11.0376,1262880,0
+SSP.US,D,20130826,000000,11.0165,11.0165,10.6992,10.7203,876158,0
+SSP.US,D,20130827,000000,10.5594,10.6226,10.1594,10.1662,591884,0
+SSP.US,D,20130828,000000,10.118,10.3383,10.103,10.2429,549665,0
+SSP.US,D,20130829,000000,10.2143,10.7203,10.2143,10.706,963761,0
+SSP.US,D,20130830,000000,10.7271,10.7414,10.4579,10.5271,849802,0
+SSP.US,D,20130903,000000,10.6511,10.815,10.5669,10.7271,796223,0
+SSP.US,D,20130904,000000,10.782,10.9414,10.7271,10.7489,508835,0
+SSP.US,D,20130905,000000,10.7624,10.9008,10.7203,10.7624,872622,0
+SSP.US,D,20130906,000000,10.7414,10.8511,10.5872,10.7135,763599,0
+SSP.US,D,20130909,000000,10.7489,10.8662,10.6639,10.8586,399904,0
+SSP.US,D,20130910,000000,10.9143,11.0038,10.6782,10.706,634657,0
+SSP.US,D,20130911,000000,10.706,10.815,10.6714,10.815,338377,0
+SSP.US,D,20130912,000000,10.782,10.815,10.6158,10.6932,283710,0
+SSP.US,D,20130913,000000,10.7271,10.7699,10.594,10.7624,255314,0
+SSP.US,D,20130916,000000,10.8797,10.8865,10.5872,10.6376,347957,0
+SSP.US,D,20130917,000000,10.6376,11.2594,10.6301,11.2519,700784,0
+SSP.US,D,20130918,000000,11.2737,11.7383,11.2594,11.5233,1131363,0
+SSP.US,D,20130919,000000,11.5023,11.6323,11.3368,11.5925,507974,0
+SSP.US,D,20130920,000000,11.6526,11.7451,11.6128,11.6271,862048,0
+SSP.US,D,20130923,000000,11.688,11.9098,11.6271,11.8549,634425,0
+SSP.US,D,20130924,000000,11.882,12.2361,11.8609,12.1797,973776,0
+SSP.US,D,20130925,000000,12.1594,12.318,12.0353,12.291,806751,0
+SSP.US,D,20130926,000000,12.2842,12.5466,12.2504,12.4436,819490,0
+SSP.US,D,20130927,000000,12.3451,12.6368,12.2504,12.6233,616643,0
+SSP.US,D,20130930,000000,12.4511,12.7346,12.409,12.7,498293,0
+SSP.US,D,20131001,000000,12.7,12.8451,12.588,12.8451,430012,0
+SSP.US,D,20131002,000000,12.7684,12.8594,12.6293,12.6571,442252,0
+SSP.US,D,20131003,000000,12.609,12.6293,12.3308,12.5737,601277,0
+SSP.US,D,20131004,000000,12.5662,12.809,12.5662,12.7,260279,0
+SSP.US,D,20131007,000000,12.5271,12.7556,12.5128,12.5406,452571,0
+SSP.US,D,20131008,000000,12.506,12.6789,12.3947,12.4857,602932,0
+SSP.US,D,20131009,000000,12.5662,12.5955,12.2083,12.2218,763337,0
+SSP.US,D,20131010,000000,12.4361,12.5128,12.3594,12.506,555791,0
+SSP.US,D,20131011,000000,12.4992,13.1346,12.4571,13.0947,458945,0
+SSP.US,D,20131014,000000,12.9489,13.3632,12.906,13.1985,656057,0
+SSP.US,D,20131015,000000,13.1346,13.2451,13.0165,13.0519,303746,0
+SSP.US,D,20131016,000000,13.1414,13.4474,13.1211,13.3842,348869,0
+SSP.US,D,20131017,000000,13.288,13.391,13.1985,13.3143,634876,0
+SSP.US,D,20131018,000000,13.4541,13.9383,13.3692,13.8887,565272,0
+SSP.US,D,20131021,000000,13.8421,13.8421,13.6759,13.8278,312162,0
+SSP.US,D,20131022,000000,13.8489,14.0902,13.8068,13.8278,573376,0
+SSP.US,D,20131023,000000,13.7511,13.7511,13.5301,13.7165,400714,0
+SSP.US,D,20131024,000000,13.7511,13.8887,13.6895,13.7654,338802,0
+SSP.US,D,20131025,000000,13.8684,13.9308,13.7376,13.8068,366188,0
+SSP.US,D,20131028,000000,13.7789,13.8421,13.4195,13.4947,555574,0
+SSP.US,D,20131029,000000,13.5083,13.5842,13.3692,13.4609,402604,0
+SSP.US,D,20131030,000000,13.5083,13.5158,13.2053,13.3143,234342,0
+SSP.US,D,20131031,000000,13.3211,13.8421,13.2805,13.7165,394916,0
+SSP.US,D,20131101,000000,13.7241,13.8128,13.5714,13.6955,464462,0
+SSP.US,D,20131104,000000,13.7165,13.7789,13.5504,13.5917,476582,0
+SSP.US,D,20131105,000000,13.5571,13.6338,13.4128,13.4331,337345,0
+SSP.US,D,20131106,000000,13.4677,13.5992,13.2594,13.288,434658,0
+SSP.US,D,20131107,000000,13.2805,13.3632,13.0241,13.1211,579373,0
+SSP.US,D,20131108,000000,10.5203,13.4271,9.50902,12.906,2822133,0
+SSP.US,D,20131111,000000,12.8376,13.0241,12.6165,12.6293,963062,0
+SSP.US,D,20131112,000000,12.5955,12.609,12.2436,12.415,674264,0
+SSP.US,D,20131113,000000,12.291,12.9278,12.2579,12.8925,676234,0
+SSP.US,D,20131114,000000,12.9414,12.9414,12.5737,12.7,720986,0
+SSP.US,D,20131115,000000,12.8023,13.0241,12.7955,12.9278,518786,0
+SSP.US,D,20131118,000000,12.9278,13.0737,12.588,12.6368,326842,0
+SSP.US,D,20131119,000000,12.6293,12.7,12.2015,12.2579,766165,0
+SSP.US,D,20131120,000000,12.2774,12.291,11.9451,12.0759,457599,0
+SSP.US,D,20131121,000000,12.118,13.391,12.118,13.1414,1201382,0
+SSP.US,D,20131122,000000,13.1143,13.406,13.1143,13.3286,355680,0
+SSP.US,D,20131125,000000,13.3429,13.5158,13.1346,13.2932,398526,0
+SSP.US,D,20131126,000000,13.3353,13.5504,13.288,13.5233,429040,0
+SSP.US,D,20131127,000000,13.5714,13.5714,13.406,13.4474,617444,0
+SSP.US,D,20131129,000000,13.5429,14.2158,13.4887,14.0286,695728,0
+SSP.US,D,20131202,000000,13.9857,13.9932,13.6263,13.7165,491340,0
+SSP.US,D,20131203,000000,13.6541,13.9256,13.5782,13.6895,539219,0
+SSP.US,D,20131204,000000,13.5917,13.8549,13.5083,13.7789,396566,0
+SSP.US,D,20131205,000000,13.7654,13.9436,13.6128,13.6759,294919,0
+SSP.US,D,20131206,000000,13.8489,13.8489,13.3496,13.5158,424977,0
+SSP.US,D,20131209,000000,13.5639,13.7722,13.4271,13.482,326550,0
+SSP.US,D,20131210,000000,13.3429,13.4474,12.9203,13.1556,800782,0
+SSP.US,D,20131211,000000,13.2195,13.6338,13.1842,13.2669,936855,0
+SSP.US,D,20131212,000000,13.3211,13.6466,13.3211,13.482,351237,0
+SSP.US,D,20131213,000000,13.5504,13.7511,13.3767,13.4609,362798,0
+SSP.US,D,20131216,000000,13.5504,14.0353,13.5301,13.9932,465486,0
+SSP.US,D,20131217,000000,14.0421,14.1872,13.7992,14.1045,445952,0
+SSP.US,D,20131218,000000,14.1654,14.4774,13.9383,14.388,464812,0
+SSP.US,D,20131219,000000,14.3812,14.4774,14.2962,14.3398,239877,0
+SSP.US,D,20131220,000000,14.394,14.7549,14.3466,14.5188,723341,0
+SSP.US,D,20131223,000000,14.5955,14.9203,14.388,14.9203,454284,0
+SSP.US,D,20131224,000000,14.906,15.0992,14.8722,14.9556,87486,0
+SSP.US,D,20131226,000000,15.0248,15.2256,14.9624,15.0737,206841,0
+SSP.US,D,20131227,000000,15.1421,15.1489,14.8098,14.8579,203842,0
+SSP.US,D,20131230,000000,14.8316,15.212,14.7827,15.0038,174140,0
+SSP.US,D,20131231,000000,15.0038,15.106,14.7962,15.0316,206610,0
+SSP.US,D,20140102,000000,14.9556,14.9699,14.5188,14.5887,505515,0
+SSP.US,D,20140103,000000,14.5609,14.7068,14.5263,14.582,267478,0
+SSP.US,D,20140106,000000,14.5955,14.5955,14.0421,14.1045,447539,0
+SSP.US,D,20140107,000000,14.1466,14.4436,13.9504,14.0827,309566,0
+SSP.US,D,20140108,000000,14.0624,14.0827,13.8278,14.0353,472360,0
+SSP.US,D,20140109,000000,14.1105,14.1541,13.6827,13.7654,425356,0
+SSP.US,D,20140110,000000,13.7308,13.7654,13.4541,13.7023,462552,0
+SSP.US,D,20140113,000000,13.6684,13.6955,13.2391,13.3143,380248,0
+SSP.US,D,20140114,000000,13.3429,13.5083,13.2932,13.4744,280808,0
+SSP.US,D,20140115,000000,13.5158,13.5782,13.3,13.3632,383909,0
+SSP.US,D,20140116,000000,13.2451,13.5917,13.1774,13.406,412581,0
+SSP.US,D,20140117,000000,13.406,13.4474,13.1414,13.1917,264760,0
+SSP.US,D,20140121,000000,13.3211,13.3496,12.7,12.7128,455127,0
+SSP.US,D,20140122,000000,12.7068,12.7128,12.4293,12.4722,751886,0
+SSP.US,D,20140123,000000,12.3308,12.5594,12.1797,12.5519,403079,0
+SSP.US,D,20140124,000000,12.4436,12.5128,12.1376,12.1797,339537,0
+SSP.US,D,20140127,000000,12.1797,12.2579,11.7241,11.9376,341188,0
+SSP.US,D,20140128,000000,11.994,12.3451,11.9023,12.318,424607,0
+SSP.US,D,20140129,000000,12.1797,12.8023,12.118,12.7759,588596,0
+SSP.US,D,20140130,000000,12.8857,13.1917,12.7617,12.9489,351286,0
+SSP.US,D,20140131,000000,12.7068,12.8308,12.6165,12.7414,501657,0
+SSP.US,D,20140203,000000,12.6925,12.782,12.415,12.4857,406768,0
+SSP.US,D,20140204,000000,12.5737,12.809,12.4015,12.506,227193,0
+SSP.US,D,20140205,000000,12.415,12.6714,12.297,12.5594,250461,0
+SSP.US,D,20140206,000000,12.6165,13.0805,12.5955,12.8023,324742,0
+SSP.US,D,20140207,000000,12.8158,13.3429,12.588,12.8308,491375,0
+SSP.US,D,20140210,000000,12.8737,13.1481,12.4722,12.5955,540313,0
+SSP.US,D,20140211,000000,12.5271,12.8737,12.4226,12.7068,406035,0
+SSP.US,D,20140212,000000,12.7556,13.0737,12.7346,13.0662,208609,0
+SSP.US,D,20140213,000000,12.9549,13.3692,12.9549,13.1624,587707,0
+SSP.US,D,20140214,000000,13.1143,13.1143,12.6571,12.8158,372322,0
+SSP.US,D,20140218,000000,12.7684,13.1414,12.7617,12.8737,489497,0
+SSP.US,D,20140219,000000,12.8308,12.9624,12.6789,12.7203,290273,0
+SSP.US,D,20140220,000000,12.7346,13.3842,12.7346,13.2391,366877,0
+SSP.US,D,20140221,000000,13.3075,13.4947,13.1985,13.3692,554897,0
+SSP.US,D,20140224,000000,13.3632,13.7511,13.3632,13.5504,350931,0
+SSP.US,D,20140225,000000,13.5571,13.7098,13.4195,13.606,676247,0
+SSP.US,D,20140226,000000,13.6541,13.7165,13.5023,13.5714,360132,0
+SSP.US,D,20140227,000000,13.606,13.6895,13.4331,13.5571,496278,0
+SSP.US,D,20140228,000000,13.5992,13.7579,13.5361,13.5782,381495,0
+SSP.US,D,20140303,000000,13.4541,13.7308,13.406,13.5023,324820,0
+SSP.US,D,20140304,000000,14.3466,15.6323,14.0699,14.8098,1054933,0
+SSP.US,D,20140305,000000,14.7338,14.9203,14.4301,14.4504,572474,0
+SSP.US,D,20140306,000000,14.4639,14.4639,13.7165,13.7579,652322,0
+SSP.US,D,20140307,000000,13.8421,13.8421,12.4571,12.6789,1261167,0
+SSP.US,D,20140310,000000,12.6233,12.7203,12.4293,12.7128,705348,0
+SSP.US,D,20140311,000000,12.6496,12.6789,12.3308,12.4571,508929,0
+SSP.US,D,20140312,000000,12.4293,12.4789,12.0835,12.1797,412660,0
+SSP.US,D,20140313,000000,12.1865,12.2579,11.4955,11.6128,840497,0
+SSP.US,D,20140314,000000,11.5451,11.8895,11.5023,11.8684,440066,0
+SSP.US,D,20140317,000000,11.9023,12.0135,11.1421,11.1902,892729,0
+SSP.US,D,20140318,000000,11.218,11.4534,11.0654,11.3008,770076,0
+SSP.US,D,20140319,000000,11.3008,11.6677,11.2669,11.6677,829118,0
+SSP.US,D,20140320,000000,11.6271,11.9241,11.6271,11.9098,1053963,0
+SSP.US,D,20140321,000000,12.0496,12.6714,12,12.2218,1351975,0
+SSP.US,D,20140324,000000,12.2286,12.3669,12.0835,12.2286,687957,0
+SSP.US,D,20140325,000000,12.291,12.409,12.2361,12.2774,676834,0
+SSP.US,D,20140326,000000,12.3308,12.3376,12.1045,12.1045,383061,0
+SSP.US,D,20140327,000000,12.0895,12.194,11.9241,11.9722,314501,0
+SSP.US,D,20140328,000000,11.9789,12.1737,11.8421,11.994,244609,0
+SSP.US,D,20140331,000000,12.0835,12.3241,11.9586,12.2639,333720,0
+SSP.US,D,20140401,000000,12.318,12.5128,12.1376,12.1737,906555,0
+SSP.US,D,20140402,000000,12.1865,12.6857,12.1865,12.609,1294316,0
+SSP.US,D,20140403,000000,12.6368,12.7414,11.8421,11.9722,567795,0
+SSP.US,D,20140404,000000,12.0429,12.0564,11.5632,11.6271,277517,0
+SSP.US,D,20140407,000000,11.5707,11.5707,11.0654,11.1165,562462,0
+SSP.US,D,20140408,000000,11.0947,11.4805,11.0038,11.4113,393729,0
+SSP.US,D,20140409,000000,11.4669,11.7654,11.4398,11.6459,356709,0
+SSP.US,D,20140410,000000,11.6203,11.7992,11.5707,11.5774,623667,0
+SSP.US,D,20140411,000000,11.4805,11.585,11.3075,11.4398,370571,0
+SSP.US,D,20140414,000000,11.5173,11.8759,11.5023,11.6955,514632,0
+SSP.US,D,20140415,000000,11.6955,11.7594,11.1015,11.5504,354262,0
+SSP.US,D,20140416,000000,11.6203,11.6526,11.4045,11.5985,283234,0
+SSP.US,D,20140417,000000,11.585,11.688,11.4398,11.6459,235246,0
+SSP.US,D,20140421,000000,11.5774,11.6128,11.4188,11.5925,344122,0
+SSP.US,D,20140422,000000,11.5925,11.7241,11.5774,11.6398,149901,0
+SSP.US,D,20140423,000000,11.606,11.6602,11.4669,11.5233,205272,0
+SSP.US,D,20140424,000000,11.5774,11.6812,11.4113,11.5985,196217,0
+SSP.US,D,20140425,000000,11.5451,11.6323,11.3624,11.5233,308083,0
+SSP.US,D,20140428,000000,11.5632,11.7241,11.3917,11.6398,439949,0
+SSP.US,D,20140429,000000,11.7165,11.9451,11.6398,11.8421,590292,0
+SSP.US,D,20140430,000000,11.7932,11.8955,11.6203,11.8549,294593,0
+SSP.US,D,20140501,000000,11.8211,12.1308,11.7519,12.1256,359717,0
+SSP.US,D,20140502,000000,12.1594,12.4925,12.0835,12.4647,391831,0
+SSP.US,D,20140505,000000,12.409,12.5406,12.2015,12.4925,323785,0
+SSP.US,D,20140506,000000,12.4992,12.7759,12.4571,12.7414,545067,0
+SSP.US,D,20140507,000000,12.7955,13.0038,12.7489,12.9835,815095,0
+SSP.US,D,20140508,000000,12.9624,12.9624,12.0895,12.1376,430675,0
+SSP.US,D,20140509,000000,12.3526,13.8128,12.3038,13.1143,826858,0
+SSP.US,D,20140512,000000,13.3692,14.1797,13.3564,14.1105,845209,0
+SSP.US,D,20140513,000000,14.0902,14.1541,13.7023,13.7992,432583,0
+SSP.US,D,20140514,000000,13.8421,13.8421,13.4271,13.5301,504715,0
+SSP.US,D,20140515,000000,13.4947,13.7789,13.1774,13.7241,377926,0
+SSP.US,D,20140516,000000,13.7023,13.7098,13.4744,13.6391,240953,0
+SSP.US,D,20140519,000000,13.5917,13.8421,13.5301,13.7789,189732,0
+SSP.US,D,20140520,000000,13.7376,13.7376,13.2669,13.3429,492578,0
+SSP.US,D,20140521,000000,13.4677,13.6128,13.2805,13.4609,162815,0
+SSP.US,D,20140522,000000,13.4331,13.4677,13.2526,13.3286,389490,0
+SSP.US,D,20140523,000000,13.2932,13.6128,13.288,13.5083,229403,0
+SSP.US,D,20140527,000000,13.5917,14.097,13.5083,13.6338,423388,0
+SSP.US,D,20140528,000000,13.5992,13.7436,13.5233,13.6188,146991,0
+SSP.US,D,20140529,000000,13.6188,13.7654,13.4195,13.5233,108627,0
+SSP.US,D,20140530,000000,13.5639,13.7722,13.3286,13.5083,271200,0
+SSP.US,D,20140602,000000,13.6759,14.2233,13.6759,13.9383,507516,0
+SSP.US,D,20140603,000000,13.8278,14.0286,13.6609,13.7654,790408,0
+SSP.US,D,20140604,000000,13.7241,13.7511,13.3767,13.5571,231905,0
+SSP.US,D,20140605,000000,13.5504,14.0353,13.4947,13.9797,270242,0
+SSP.US,D,20140606,000000,13.9932,14.2429,13.8684,13.8962,213874,0
+SSP.US,D,20140609,000000,13.8549,14.0008,13.7308,13.8684,218016,0
+SSP.US,D,20140610,000000,13.8421,13.8617,13.6541,13.7436,142982,0
+SSP.US,D,20140611,000000,13.6684,13.7722,13.4474,13.5361,151399,0
+SSP.US,D,20140612,000000,13.4541,13.4541,13.2391,13.3632,215864,0
+SSP.US,D,20140613,000000,13.3842,13.4609,13.2128,13.3632,163246,0
+SSP.US,D,20140616,000000,13.3767,13.5158,13.1917,13.3692,207912,0
+SSP.US,D,20140617,000000,13.3692,13.5714,13.3075,13.4271,177065,0
+SSP.US,D,20140618,000000,13.3985,13.5158,13.2053,13.4677,215593,0
+SSP.US,D,20140619,000000,13.4947,13.4947,13.0947,13.4406,168929,0
+SSP.US,D,20140620,000000,13.5023,13.5023,13.1015,13.2256,489869,0
+SSP.US,D,20140623,000000,13.2195,13.3075,12.9,12.9414,244465,0
+SSP.US,D,20140624,000000,12.8857,13.2053,12.8308,13.1015,262938,0
+SSP.US,D,20140625,000000,13.0451,14.3038,13.0451,14.2571,635572,0
+SSP.US,D,20140626,000000,14.2233,14.2504,13.918,14.015,400566,0
+SSP.US,D,20140627,000000,13.9383,14.6361,13.9256,14.5398,640797,0
+SSP.US,D,20140630,000000,14.5188,14.7338,14.3812,14.6436,548901,0
+SSP.US,D,20140701,000000,14.6511,15.1489,14.6511,14.8857,477883,0
+SSP.US,D,20140702,000000,14.8511,14.9902,14.6015,14.7068,305176,0
+SSP.US,D,20140703,000000,14.6707,15.1699,14.6226,14.9624,349950,0
+SSP.US,D,20140707,000000,14.9624,14.9624,14.5759,14.6158,235775,0
+SSP.US,D,20140708,000000,14.582,14.6571,14.3541,14.4774,621990,0
+SSP.US,D,20140709,000000,14.506,14.7211,14.3541,14.5955,331751,0
+SSP.US,D,20140710,000000,14.3256,14.5474,14.2887,14.388,376935,0
+SSP.US,D,20140711,000000,14.3466,14.4368,14.1466,14.3038,181014,0
+SSP.US,D,20140714,000000,14.4301,14.4301,14.2301,14.3256,245677,0
+SSP.US,D,20140715,000000,14.2504,14.3737,14.1248,14.2504,197741,0
+SSP.US,D,20140716,000000,14.3812,14.3812,14.0699,14.2233,179181,0
+SSP.US,D,20140717,000000,14.1391,14.4015,14.1391,14.1594,183332,0
+SSP.US,D,20140718,000000,14.1654,14.4083,14.1045,14.3466,201548,0
+SSP.US,D,20140721,000000,14.2699,14.4368,14.0556,14.3105,195116,0
+SSP.US,D,20140722,000000,14.4226,14.4368,14.2699,14.318,122511,0
+SSP.US,D,20140723,000000,14.3323,14.3323,14.0556,14.0902,123948,0
+SSP.US,D,20140724,000000,14.0902,14.4368,14.0902,14.2015,250916,0
+SSP.US,D,20140725,000000,14.0827,14.1173,13.8684,13.9256,243121,0
+SSP.US,D,20140728,000000,13.9383,13.9383,13.5917,13.8617,147051,0
+SSP.US,D,20140729,000000,13.8278,14.0211,13.8203,13.9038,197745,0
+SSP.US,D,20140730,000000,13.9647,14.0902,13.7722,13.8346,127034,0
+SSP.US,D,20140731,000000,14.9556,15.682,14.5398,15.0038,2959075,0
+SSP.US,D,20140801,000000,14.9827,15.0316,14.1466,14.4774,991280,0
+SSP.US,D,20140804,000000,14.4639,14.8459,14.4436,14.8241,479677,0
+SSP.US,D,20140805,000000,14.7338,15.0113,14.6015,14.9414,494787,0
+SSP.US,D,20140806,000000,14.8925,15.2947,14.7474,15.0594,488878,0
+SSP.US,D,20140807,000000,15.0669,15.1203,14.6511,14.7414,1400007,0
+SSP.US,D,20140808,000000,13.4947,14.4707,13.4406,13.7857,1154366,0
+SSP.US,D,20140811,000000,13.8203,14.015,13.0594,13.0662,913199,0
+SSP.US,D,20140812,000000,13.0165,13.2744,12.5662,12.7271,1115048,0
+SSP.US,D,20140813,000000,12.7489,13.0038,12.7203,12.8526,514900,0
+SSP.US,D,20140814,000000,12.8376,13.0519,12.8023,12.997,574763,0
+SSP.US,D,20140815,000000,13.1556,13.3353,13.0241,13.2256,852839,0
+SSP.US,D,20140818,000000,13.288,13.7654,13.288,13.6895,470257,0
+SSP.US,D,20140819,000000,13.7436,13.7654,13.3564,13.3632,559852,0
+SSP.US,D,20140820,000000,13.288,13.5504,13.2391,13.4406,481342,0
+SSP.US,D,20140821,000000,13.4128,13.5361,13.2669,13.406,490171,0
+SSP.US,D,20140822,000000,13.391,13.5992,13.3075,13.406,333639,0
+SSP.US,D,20140825,000000,13.4744,13.4887,13.1414,13.1917,395902,0
+SSP.US,D,20140826,000000,13.1917,13.3211,12.9767,13.1556,659033,0
+SSP.US,D,20140827,000000,13.1346,13.2526,12.9624,13.0872,374473,0
+SSP.US,D,20140828,000000,13.0383,13.2195,12.9128,13.0383,360612,0
+SSP.US,D,20140829,000000,13.0383,13.2805,12.9338,13.1211,463483,0
+SSP.US,D,20140902,000000,13.0594,13.2805,12.9128,13.1774,528963,0
+SSP.US,D,20140903,000000,13.2526,13.4609,13.0383,13.1556,1237819,0
+SSP.US,D,20140904,000000,13.1699,13.8759,13.1346,13.6955,631164,0
+SSP.US,D,20140905,000000,13.6541,13.9579,13.5504,13.8617,781785,0
+SSP.US,D,20140908,000000,13.8617,14.0902,13.7654,13.9722,749312,0
+SSP.US,D,20140909,000000,13.9647,14.0008,13.7654,13.9308,809483,0
+SSP.US,D,20140910,000000,13.9579,14.015,13.8617,13.9797,693114,0
+SSP.US,D,20140911,000000,14.015,14.3609,13.9932,14.1872,683123,0
+SSP.US,D,20140912,000000,14.1594,14.4639,14.0902,14.3677,938229,0
+SSP.US,D,20140915,000000,14.2759,14.3541,13.9504,13.9722,729540,0
+SSP.US,D,20140916,000000,13.9308,14.0211,13.8278,13.9383,442307,0
+SSP.US,D,20140917,000000,13.9256,14.1466,13.7992,13.9504,422272,0
+SSP.US,D,20140918,000000,13.9797,14.2699,13.918,14.2015,508045,0
+SSP.US,D,20140919,000000,14.2301,14.4015,13.9105,13.918,540220,0
+SSP.US,D,20140922,000000,13.8759,14.0211,13.2932,13.3143,1268874,0
+SSP.US,D,20140923,000000,13.2451,13.2526,12.4226,12.4361,1842655,0
+SSP.US,D,20140924,000000,12.4571,12.7759,12.4361,12.7556,1068794,0
+SSP.US,D,20140925,000000,12.7271,12.8594,12.1376,12.1737,987842,0
+SSP.US,D,20140926,000000,12.1594,12.3376,12.1105,12.3038,500514,0
+SSP.US,D,20140929,000000,12.2218,12.3594,12.1308,12.215,360888,0
+SSP.US,D,20140930,000000,12.215,12.215,11.2872,11.2872,1374730,0
+SSP.US,D,20141001,000000,11.2872,11.5376,11.2594,11.3496,1251213,0
+SSP.US,D,20141002,000000,11.3564,11.703,11.3075,11.6459,380051,0
+SSP.US,D,20141003,000000,11.7594,11.994,11.6812,11.9023,555525,0
+SSP.US,D,20141006,000000,11.9654,11.9865,11.7165,11.8135,884456,0
+SSP.US,D,20141007,000000,11.7383,11.7722,11.4669,11.4805,1066420,0
+SSP.US,D,20141008,000000,11.4534,11.6602,11.2519,11.6271,414745,0
+SSP.US,D,20141009,000000,11.5233,11.5504,10.8511,10.9278,886069,0
+SSP.US,D,20141010,000000,10.9143,11.0797,10.6008,10.6158,721096,0
+SSP.US,D,20141013,000000,10.6158,10.8865,10.5271,10.6992,476694,0
+SSP.US,D,20141014,000000,10.7699,10.9278,10.7203,10.803,379222,0
+SSP.US,D,20141015,000000,10.6639,11.1556,10.5594,11.0444,1047839,0
+SSP.US,D,20141016,000000,10.8797,12.0211,10.8586,11.8955,927188,0
+SSP.US,D,20141017,000000,12.0496,12.0895,11.6128,11.7932,488829,0
+SSP.US,D,20141020,000000,11.7594,12.0135,11.7594,11.9654,283009,0
+SSP.US,D,20141021,000000,12.0496,12.3594,12.0286,12.297,261545,0
+SSP.US,D,20141022,000000,12.3376,12.3526,11.9173,11.9451,344299,0
+SSP.US,D,20141023,000000,12.0895,12.588,12.0692,12.3594,638707,0
+SSP.US,D,20141024,000000,12.3947,12.4226,12.0564,12.2714,260314,0
+SSP.US,D,20141027,000000,12.2504,12.3526,12.0617,12.3376,420615,0
+SSP.US,D,20141028,000000,12.3744,12.8451,12.318,12.8451,325258,0
+SSP.US,D,20141029,000000,12.8662,13.0098,12.7955,12.997,294073,0
+SSP.US,D,20141030,000000,12.9338,13.3353,12.8526,13.3143,494087,0
+SSP.US,D,20141031,000000,13.5504,13.6541,12.9835,13.288,690186,0
+SSP.US,D,20141103,000000,13.288,13.288,12.9414,13.0241,263316,0
+SSP.US,D,20141104,000000,12.9414,13.0594,12.4015,12.4925,358477,0
+SSP.US,D,20141105,000000,12.5812,12.5812,11.9722,12.2015,545676,0
+SSP.US,D,20141106,000000,12.2286,12.6233,12.1865,12.5466,537750,0
+SSP.US,D,20141107,000000,12.4857,12.7,12.1256,12.4789,444003,0
+SSP.US,D,20141110,000000,12.4436,12.8451,12.4015,12.8451,490369,0
+SSP.US,D,20141111,000000,12.8158,12.8308,12.6639,12.7346,291849,0
+SSP.US,D,20141112,000000,12.6023,13.2053,12.6023,13.1271,261564,0
+SSP.US,D,20141113,000000,13.1271,13.482,13.1271,13.2391,357376,0
+SSP.US,D,20141114,000000,13.288,13.4195,13.1774,13.2594,304194,0
+SSP.US,D,20141117,000000,13.2594,13.406,13.2195,13.3692,646270,0
+SSP.US,D,20141118,000000,13.3692,13.7992,13.3564,13.5917,475768,0
+SSP.US,D,20141119,000000,13.5571,13.6955,13.3842,13.391,422467,0
+SSP.US,D,20141120,000000,13.3143,13.6338,13.3143,13.391,282222,0
+SSP.US,D,20141121,000000,13.5992,13.5992,13.2669,13.4541,298497,0
+SSP.US,D,20141124,000000,13.4541,13.7857,13.4541,13.7511,329842,0
+SSP.US,D,20141125,000000,13.7654,13.9436,13.6391,13.7857,227666,0
+SSP.US,D,20141126,000000,13.8278,13.8278,13.5429,13.7023,316373,0
+SSP.US,D,20141128,000000,13.6391,13.8421,13.5301,13.5504,149559,0
+SSP.US,D,20141201,000000,13.7165,13.8421,13.5301,13.606,533314,0
+SSP.US,D,20141202,000000,13.5842,13.8128,13.5782,13.7241,1191218,0
+SSP.US,D,20141203,000000,13.7654,14.3038,13.6759,14.097,546566,0
+SSP.US,D,20141204,000000,14.0489,14.2504,13.8962,14.1466,603793,0
+SSP.US,D,20141205,000000,14.1594,14.4639,14.1248,14.2699,349015,0
+SSP.US,D,20141208,000000,14.1797,14.4226,14.0489,14.3812,468604,0
+SSP.US,D,20141209,000000,14.2233,14.7414,14.1466,14.6992,513696,0
+SSP.US,D,20141210,000000,14.8038,14.9414,14.506,14.6015,675726,0
+SSP.US,D,20141211,000000,14.6511,14.8173,14.5609,14.582,252996,0
+SSP.US,D,20141212,000000,13.7165,14.2827,13.5782,13.9308,553334,0
+SSP.US,D,20141215,000000,14.0489,14.1872,13.9105,13.9857,337905,0
+SSP.US,D,20141216,000000,13.9722,14.3256,13.8203,14.209,285508,0
+SSP.US,D,20141217,000000,14.2827,14.8038,14.1729,14.8038,325126,0
+SSP.US,D,20141218,000000,15.0248,15.1346,14.8038,14.8173,364840,0
+SSP.US,D,20141219,000000,14.8098,15.1421,14.6361,15.0669,563768,0
+SSP.US,D,20141222,000000,15.1128,15.4887,15.0451,15.3985,703224,0
+SSP.US,D,20141223,000000,15.4887,15.5977,15.315,15.4398,336955,0
+SSP.US,D,20141224,000000,15.4398,15.7383,15.4135,15.6053,150744,0
+SSP.US,D,20141226,000000,15.7173,15.8474,15.6466,15.7789,214975,0
+SSP.US,D,20141229,000000,15.7925,16.1526,15.7925,16.0414,365140,0
+SSP.US,D,20141230,000000,15.9586,16.0624,15.7789,15.8271,280028,0
+SSP.US,D,20141231,000000,15.8617,16.097,15.4602,15.4669,320305,0
+SSP.US,D,20150102,000000,15.4669,15.5241,14.3812,14.7068,533175,0
+SSP.US,D,20150105,000000,14.6158,14.9203,14.5331,14.6226,240088,0
+SSP.US,D,20150106,000000,14.6226,14.6647,13.9504,14.0827,354072,0
+SSP.US,D,20150107,000000,14.2429,14.4707,14.0827,14.4579,197911,0
+SSP.US,D,20150108,000000,14.609,14.7414,14.4226,14.6511,201727,0
+SSP.US,D,20150109,000000,14.6992,14.7624,14.3256,14.3677,184983,0
+SSP.US,D,20150112,000000,14.3398,14.388,14.0759,14.2827,130471,0
+SSP.US,D,20150113,000000,14.4436,14.9902,14.2571,14.5188,261834,0
+SSP.US,D,20150114,000000,14.318,14.4368,13.8278,14.2759,263586,0
+SSP.US,D,20150115,000000,14.3038,14.3038,13.5429,13.8827,268303,0
+SSP.US,D,20150116,000000,13.8068,14.2353,13.8068,14.2158,219705,0
+SSP.US,D,20150120,000000,14.1872,14.1872,13.7241,14.0421,225905,0
+SSP.US,D,20150121,000000,13.9722,14.0353,13.7654,13.9308,266538,0
+SSP.US,D,20150122,000000,14.1045,14.3038,13.918,14.2301,261861,0
+SSP.US,D,20150123,000000,14.1391,14.5474,14.0421,14.506,345305,0
+SSP.US,D,20150126,000000,14.4774,14.7135,14.2353,14.5887,281900,0
+SSP.US,D,20150127,000000,14.3677,14.5609,14.1797,14.4015,151730,0
+SSP.US,D,20150128,000000,14.5474,14.6917,14.0489,14.1541,228295,0
+SSP.US,D,20150129,000000,14.2301,14.3398,13.9383,14.3398,205825,0
+SSP.US,D,20150130,000000,14.1872,14.3323,13.6128,13.6541,272337,0
+SSP.US,D,20150202,000000,13.7376,13.9579,13.5571,13.9308,196236,0
+SSP.US,D,20150203,000000,14.0759,14.4579,14.0759,14.2504,244358,0
+SSP.US,D,20150204,000000,14.1541,14.5955,14.1541,14.388,163496,0
+SSP.US,D,20150205,000000,14.388,14.5331,13.8278,13.8887,304781,0
+SSP.US,D,20150206,000000,13.9383,14.3541,13.918,14.1173,185689,0
+SSP.US,D,20150209,000000,14.0075,14.4158,14.0075,14.1323,145285,0
+SSP.US,D,20150210,000000,14.3105,14.4158,13.9504,14.3323,169426,0
+SSP.US,D,20150211,000000,14.3256,14.5263,14.1173,14.194,119585,0
+SSP.US,D,20150212,000000,14.2759,14.4083,14.0556,14.1466,198052,0
+SSP.US,D,20150213,000000,14.1594,14.6158,14.1594,14.4707,233251,0
+SSP.US,D,20150217,000000,14.4368,14.7414,14.4368,14.5263,170772,0
+SSP.US,D,20150218,000000,14.4226,15.0526,14.4226,14.9556,234319,0
+SSP.US,D,20150219,000000,14.9481,15.0451,14.6917,14.9699,194757,0
+SSP.US,D,20150220,000000,14.9759,15.4135,14.7135,15.3278,240402,0
+SSP.US,D,20150223,000000,15.6541,15.8617,15.4331,15.7789,742912,0
+SSP.US,D,20150224,000000,15.8271,16.097,15.6744,15.9797,441655,0
+SSP.US,D,20150225,000000,15.9872,16.182,15.9105,16.118,403041,0
+SSP.US,D,20150226,000000,16.0767,16.2504,15.8759,16.0211,379768,0
+SSP.US,D,20150227,000000,15.9451,16.0895,15.9308,15.9586,295750,0
+SSP.US,D,20150302,000000,15.9173,16.2158,15.9173,16.0767,273679,0
+SSP.US,D,20150303,000000,15.9662,16.1526,15.9105,16.0346,458776,0
+SSP.US,D,20150304,000000,15.8692,16.2902,15.6744,15.8902,540997,0
+SSP.US,D,20150305,000000,15.8549,16.0474,15.6617,16.0414,342312,0
+SSP.US,D,20150306,000000,15.8902,16.2752,15.8902,16.2564,368609,0
+SSP.US,D,20150309,000000,16.2361,16.7346,16.2023,16.6865,452418,0
+SSP.US,D,20150310,000000,16.5263,16.7887,16.485,16.6985,369477,0
+SSP.US,D,20150311,000000,16.6511,16.8511,16.318,16.6932,481755,0
+SSP.US,D,20150312,000000,16.894,17.5699,16.8383,17.3075,635641,0
+SSP.US,D,20150313,000000,17.3286,17.7451,17.218,17.7173,381905,0
+SSP.US,D,20150316,000000,17.9308,18.4429,17.7654,18.1729,704133,0
+SSP.US,D,20150317,000000,18.1256,18.6158,17.9579,18.4782,565559,0
+SSP.US,D,20150318,000000,18.4992,18.6714,18.3113,18.5609,566284,0
+SSP.US,D,20150319,000000,18.5474,18.5805,18.2421,18.3466,498225,0
+SSP.US,D,20150320,000000,18.4165,18.7414,18.3662,18.6789,641278,0
+SSP.US,D,20150323,000000,18.6368,18.6932,18.2489,18.388,462677,0
+SSP.US,D,20150324,000000,18.4293,18.594,18.2692,18.409,362974,0
+SSP.US,D,20150325,000000,18.4782,18.8519,18.3662,18.4504,572064,0
+SSP.US,D,20150326,000000,18.409,18.5406,18.1323,18.2361,596917,0
+SSP.US,D,20150327,000000,18.2293,18.8519,18.2293,18.8308,533482,0
+SSP.US,D,20150330,000000,18.991,19.5632,18.9406,19.4263,592002,0
+SSP.US,D,20150331,000000,19.4541,19.8639,19.0248,19.682,3443920,0
+SSP.US,D,20150401,000000,18.2248,18.2248,16.8023,17.3414,2238409,0
+SSP.US,D,20150402,000000,17.2617,18.4466,17.2617,18.2451,1061475,0
+SSP.US,D,20150406,000000,18.1519,18.5962,17.6932,17.8654,1289734,0
+SSP.US,D,20150407,000000,17.8361,17.8947,17.291,17.3113,716979,0
+SSP.US,D,20150408,000000,17.2188,17.3774,16.6887,16.9038,1233890,0
+SSP.US,D,20150409,000000,16.9173,17.0684,16.5301,16.8752,702915,0
+SSP.US,D,20150410,000000,16.9669,17.0105,16.7729,16.9737,562770,0
+SSP.US,D,20150413,000000,16.9316,16.9669,16.3789,16.4932,498432,0
+SSP.US,D,20150414,000000,16.4368,16.6887,16.3789,16.6887,411806,0
+SSP.US,D,20150415,000000,16.7805,16.7805,16.415,16.5586,404571,0
+SSP.US,D,20150416,000000,16.5586,16.9669,16.5586,16.9391,487018,0
+SSP.US,D,20150417,000000,16.7729,16.7805,16.4654,16.4865,436737,0
+SSP.US,D,20150420,000000,16.5662,16.7594,16.2767,16.5932,520980,0
+SSP.US,D,20150421,000000,16.7233,16.8602,16.6293,16.7947,396886,0
+SSP.US,D,20150422,000000,16.8023,16.9737,16.5519,16.8895,366970,0
+SSP.US,D,20150423,000000,16.8241,16.9173,16.5722,16.7594,525308,0
+SSP.US,D,20150424,000000,16.8023,16.9241,16.6444,16.8895,425522,0
+SSP.US,D,20150427,000000,16.9669,17.3842,16.8895,17.0962,436319,0
+SSP.US,D,20150428,000000,17.1331,17.3774,16.9173,17.3481,406103,0
+SSP.US,D,20150429,000000,17.2549,17.3414,17.0684,17.2038,417101,0
+SSP.US,D,20150430,000000,17.1481,17.4195,16.6444,16.7233,753285,0
+SSP.US,D,20150501,000000,16.7805,17.0248,16.5368,16.988,351924,0
+SSP.US,D,20150504,000000,17.003,17.5143,16.9534,17.2759,523639,0
+SSP.US,D,20150505,000000,17.2985,17.5143,16.8895,16.9812,449688,0
+SSP.US,D,20150506,000000,17.1481,17.2617,16.8677,17.1113,403680,0
+SSP.US,D,20150507,000000,17.1188,17.306,16.8752,17.1331,455564,0
+SSP.US,D,20150508,000000,16.5865,17.1827,16.2143,16.9955,772087,0
+SSP.US,D,20150511,000000,16.9955,17.2263,16.8316,16.8752,595635,0
+SSP.US,D,20150512,000000,16.7308,16.7654,16.3789,16.5368,588587,0
+SSP.US,D,20150513,000000,16.6008,16.709,16.1714,16.3496,556736,0
+SSP.US,D,20150514,000000,16.4444,16.4789,15.6098,15.6308,1564505,0
+SSP.US,D,20150515,000000,15.682,15.797,15.4248,15.6023,584910,0
+SSP.US,D,20150518,000000,15.5534,15.7752,15.403,15.6098,881336,0
+SSP.US,D,20150519,000000,15.6173,15.818,15.5323,15.7113,468058,0
+SSP.US,D,20150520,000000,15.7617,15.9917,15.7045,15.9053,429439,0
+SSP.US,D,20150521,000000,15.8842,15.9624,15.6023,15.7406,943379,0
+SSP.US,D,20150522,000000,15.6744,16.1053,15.6173,15.818,541881,0
+SSP.US,D,20150526,000000,15.8256,16.0624,15.7331,15.9917,355642,0
+SSP.US,D,20150527,000000,16.0549,16.3865,15.9481,16.1789,385068,0
+SSP.US,D,20150528,000000,16.2008,16.6444,16.2008,16.6293,763811,0
+SSP.US,D,20150529,000000,16.5932,16.897,16.4865,16.8241,603991,0
+SSP.US,D,20150601,000000,16.8391,16.9459,16.0699,16.5008,1038678,0
+SSP.US,D,20150602,000000,16.4368,16.788,16.415,16.5008,920917,0
+SSP.US,D,20150603,000000,16.5932,17.0962,16.5932,17.0248,829462,0
+SSP.US,D,20150604,000000,16.9812,17.0323,16.4444,16.5083,636164,0
+SSP.US,D,20150605,000000,16.4654,17.3188,16.3789,17.3113,723763,0
+SSP.US,D,20150608,000000,17.3188,17.412,17.2038,17.306,498014,0
+SSP.US,D,20150609,000000,17.3113,17.4481,17.082,17.3481,529770,0
+SSP.US,D,20150610,000000,17.3774,17.5917,17.3774,17.5504,733564,0
+SSP.US,D,20150611,000000,17.715,17.8947,17.2188,17.5361,919798,0
+SSP.US,D,20150612,000000,17.391,17.4195,16.8173,17.1038,951321,0
+SSP.US,D,20150615,000000,17.0398,17.4406,16.6669,16.8752,930151,0
+SSP.US,D,20150616,000000,16.8827,17.4263,16.8827,17.3556,431864,0
+SSP.US,D,20150617,000000,17.4481,17.7083,17.3707,17.4707,471273,0
+SSP.US,D,20150618,000000,17.5504,17.7511,17.3481,17.6564,1030562,0
+SSP.US,D,20150619,000000,17.7586,17.9654,17.5692,17.5842,2374053,0
+SSP.US,D,20150622,000000,17.4707,17.7008,17.4707,17.5286,1002850,0
+SSP.US,D,20150623,000000,17.5639,17.5917,17.3556,17.4338,487836,0
+SSP.US,D,20150624,000000,17.4263,17.4782,17.1113,17.1624,458461,0
+SSP.US,D,20150625,000000,17.2188,17.3113,17.0398,17.1699,501911,0
+SSP.US,D,20150626,000000,17.1827,17.4045,17.082,17.3632,1578989,0
+SSP.US,D,20150629,000000,17.1827,17.412,16.4865,16.4932,666246,0
+SSP.US,D,20150630,000000,16.5444,16.5444,16.0699,16.4075,1078032,0
+SSP.US,D,20150701,000000,16.4586,16.5226,16.2504,16.4586,602740,0
+SSP.US,D,20150702,000000,16.5158,16.5158,16.0624,16.0842,661649,0
+SSP.US,D,20150706,000000,15.9549,16.0774,15.7549,15.8256,599818,0
+SSP.US,D,20150707,000000,15.8466,15.912,15.0579,15.518,738801,0
+SSP.US,D,20150708,000000,15.3955,15.418,15.0075,15.0361,1082091,0
+SSP.US,D,20150709,000000,15.1286,15.2301,14.9211,15.0218,1327753,0
+SSP.US,D,20150710,000000,15.2729,15.5248,15.0654,15.4662,426847,0
+SSP.US,D,20150713,000000,15.5955,15.7827,15.4308,15.4737,330896,0
+SSP.US,D,20150714,000000,15.4887,15.9263,15.418,15.6895,1021127,0
+SSP.US,D,20150715,000000,15.7331,16.0985,15.6744,16.0699,512002,0
+SSP.US,D,20150716,000000,16.1489,16.3211,15.9263,16.1053,738384,0
+SSP.US,D,20150717,000000,16.0842,16.1932,15.7113,15.8391,401640,0
+SSP.US,D,20150720,000000,15.8977,16.2353,15.7692,16.2068,409020,0
+SSP.US,D,20150721,000000,16.2143,16.5444,16.1053,16.3429,738801,0
+SSP.US,D,20150722,000000,16.3353,16.5865,16.2842,16.5865,344262,0
+SSP.US,D,20150723,000000,16.6293,16.6887,16.1353,16.1789,469323,0
+SSP.US,D,20150724,000000,16.1932,16.3789,15.9624,15.9842,263350,0
+SSP.US,D,20150727,000000,15.8617,16.0406,15.7481,15.8391,199151,0
+SSP.US,D,20150728,000000,15.8466,15.9767,15.518,15.9195,294547,0
+SSP.US,D,20150729,000000,15.9195,15.9195,15.5534,15.6534,397632,0
+SSP.US,D,20150730,000000,15.582,16.006,15.3805,15.8767,551907,0
+SSP.US,D,20150731,000000,15.9053,15.9263,15.6383,15.7752,427406,0
+SSP.US,D,20150803,000000,15.7827,15.891,15.4887,15.582,330160,0
+SSP.US,D,20150804,000000,15.6744,15.8045,15.518,15.682,322818,0
+SSP.US,D,20150805,000000,15.7113,15.7331,14.8985,15.0218,645077,0
+SSP.US,D,20150806,000000,15.015,15.0579,13.4353,14.109,1399366,0
+SSP.US,D,20150807,000000,13.8451,15.0504,13.7504,14.5406,981260,0
+SSP.US,D,20150810,000000,14.706,14.7639,13.894,14.4692,1224558,0
+SSP.US,D,20150811,000000,14.4338,14.7707,14.0955,14.1241,571163,0
+SSP.US,D,20150812,000000,14.0729,14.5481,14.0316,14.4481,683510,0
+SSP.US,D,20150813,000000,14.4617,14.4902,14.1662,14.3323,571125,0
+SSP.US,D,20150814,000000,14.3323,14.3474,13.6421,13.9241,1131528,0
+SSP.US,D,20150817,000000,13.8301,14.1316,13.6865,14.1165,713454,0
+SSP.US,D,20150818,000000,14.0165,14.2617,13.9241,14.1962,763451,0
+SSP.US,D,20150819,000000,14.088,14.1812,13.815,13.9015,741311,0
+SSP.US,D,20150820,000000,13.8729,14.0241,13.1692,13.2203,1055768,0
+SSP.US,D,20150821,000000,12.8887,13.0466,12.415,12.8684,1048109,0
+SSP.US,D,20150824,000000,12.2211,13.0038,11.9556,12.1782,1236244,0
+SSP.US,D,20150825,000000,12.5436,12.5647,12.1068,12.1211,858709,0
+SSP.US,D,20150826,000000,12.4008,12.4008,11.7263,12.1278,829046,0
+SSP.US,D,20150827,000000,12.2511,12.5023,12.0699,12.4947,765958,0
+SSP.US,D,20150828,000000,12.4737,12.7534,12.3647,12.5872,539511,0
+SSP.US,D,20150831,000000,12.5647,12.7669,12.4083,12.5797,631985,0
+SSP.US,D,20150901,000000,12.3068,12.5233,11.8835,12.0278,939900,0
+SSP.US,D,20150902,000000,12.1489,12.2075,11.6038,11.9699,673764,0
+SSP.US,D,20150903,000000,11.9917,12.1782,11.897,11.9767,586585,0
+SSP.US,D,20150904,000000,11.8045,12.1489,11.7263,11.8481,476842,0
+SSP.US,D,20150908,000000,12.1068,12.2143,11.6677,11.7767,1084321,0
+SSP.US,D,20150909,000000,11.8767,11.912,11.7263,11.7338,442444,0
+SSP.US,D,20150910,000000,11.7692,11.8835,11.5331,11.7481,426737,0
+SSP.US,D,20150911,000000,11.6677,11.7767,11.4744,11.7414,606220,0
+SSP.US,D,20150914,000000,11.712,11.712,11.3015,11.4962,546894,0
+SSP.US,D,20150915,000000,11.5331,12.006,11.4887,11.9195,686716,0
+SSP.US,D,20150916,000000,11.9195,12.2075,11.9045,12.0774,680450,0
+SSP.US,D,20150917,000000,12.0571,12.609,12.0571,12.4947,594307,0
+SSP.US,D,20150918,000000,12.3068,12.6436,12.3068,12.4293,696046,0
+SSP.US,D,20150921,000000,12.4662,12.7105,12.3421,12.5797,689922,0
+SSP.US,D,20150922,000000,12.5023,12.6165,12.2586,12.4008,545361,0
+SSP.US,D,20150923,000000,12.4368,12.4947,12.006,12.0353,662810,0
+SSP.US,D,20150924,000000,11.897,12.0353,11.7835,12.0203,467915,0
+SSP.US,D,20150925,000000,12.1135,12.1278,11.8271,11.8692,464031,0
+SSP.US,D,20150928,000000,11.912,12.3068,11.7481,12.2722,944506,0
+SSP.US,D,20150929,000000,12.3068,12.9684,12.1782,12.8541,1344884,0
+SSP.US,D,20150930,000000,12.8541,12.9248,12.1211,12.6887,1208684,0
+SSP.US,D,20151001,000000,12.6812,12.7466,11.9271,12.4008,1183060,0
+SSP.US,D,20151002,000000,12.2992,12.7466,12.1211,12.7316,445788,0
+SSP.US,D,20151005,000000,12.8541,13.2338,12.7947,13.1917,349348,0
+SSP.US,D,20151006,000000,13.1842,13.3917,13.0767,13.1398,331731,0
+SSP.US,D,20151007,000000,13.4496,13.9436,13.2624,13.9436,585426,0
+SSP.US,D,20151008,000000,13.9504,14.1812,13.6647,14.1241,445926,0
+SSP.US,D,20151009,000000,14.1737,14.2617,13.9654,14.1887,369052,0
+SSP.US,D,20151012,000000,14.2323,14.3617,14.0669,14.1316,309268,0
+SSP.US,D,20151013,000000,14.0729,14.3323,13.9241,14.1541,567089,0
+SSP.US,D,20151014,000000,14.1594,14.5556,14.0955,14.2744,410552,0
+SSP.US,D,20151015,000000,14.3752,14.7782,14.3617,14.7564,273515,0
+SSP.US,D,20151016,000000,14.7992,15.0361,14.7211,14.9857,365849,0
+SSP.US,D,20151019,000000,14.9286,15.2158,14.8917,15.0579,347382,0
+SSP.US,D,20151020,000000,15.0429,15.2872,14.9782,15.0218,318195,0
+SSP.US,D,20151021,000000,15.0729,15.1654,14.6331,14.6406,393703,0
+SSP.US,D,20151022,000000,14.6985,15.0286,14.6256,14.8564,322257,0
+SSP.US,D,20151023,000000,15.0218,15.4383,14.8917,15.3805,219064,0
+SSP.US,D,20151026,000000,15.3805,15.3955,15.0654,15.2301,287999,0
+SSP.US,D,20151027,000000,15.1805,15.388,14.9714,15.0504,506229,0
+SSP.US,D,20151028,000000,15.1211,15.7827,15.0429,15.7827,407629,0
+SSP.US,D,20151029,000000,15.7827,16.0842,15.6895,15.7752,538677,0
+SSP.US,D,20151030,000000,15.7617,15.8977,15.3368,15.8391,401779,0
+SSP.US,D,20151102,000000,15.8256,16.1353,15.6895,16.0549,362745,0
+SSP.US,D,20151103,000000,16.0263,16.2624,15.9549,16.2008,404258,0
+SSP.US,D,20151104,000000,16.2624,16.4511,15.403,15.6744,464753,0
+SSP.US,D,20151105,000000,15.7481,15.9263,15.5323,15.7617,292597,0
+SSP.US,D,20151106,000000,15.6534,15.8045,14.6767,15.2586,601765,0
+SSP.US,D,20151109,000000,15.2797,15.3586,14.691,15.0805,593656,0
+SSP.US,D,20151110,000000,15,15.209,14.6256,14.9571,527257,0
+SSP.US,D,20151111,000000,15.015,15.3737,14.9429,15.209,398993,0
+SSP.US,D,20151112,000000,15.0805,15.2436,14.6481,14.7639,312927,0
+SSP.US,D,20151113,000000,14.6624,14.8917,14.5188,14.8564,398438,0
+SSP.US,D,20151116,000000,14.8632,15.0218,14.7489,14.785,484503,0
+SSP.US,D,20151117,000000,14.8361,15.188,14.6045,14.7271,417236,0
+SSP.US,D,20151118,000000,14.5699,14.7564,14.4617,14.7421,940735,0
+SSP.US,D,20151119,000000,14.7135,15.0429,14.6692,14.906,449270,0
+SSP.US,D,20151120,000000,15.0075,15.3023,14.8361,15.188,607055,0
+SSP.US,D,20151123,000000,15.188,15.518,15.1361,15.4451,510966,0
+SSP.US,D,20151124,000000,15.3293,15.5887,15.2654,15.4962,528373,0
+SSP.US,D,20151125,000000,15.5038,15.7256,15.3511,15.7113,393562,0
+SSP.US,D,20151127,000000,15.6744,15.9195,15.6023,15.797,150266,0
+SSP.US,D,20151130,000000,15.8466,15.9481,15.6895,15.7549,499961,0
+SSP.US,D,20151201,000000,15.797,15.8391,15.4737,15.6459,413171,0
+SSP.US,D,20151202,000000,15.6308,15.6459,15.4812,15.5105,374285,0
+SSP.US,D,20151203,000000,15.5534,15.5955,15.1511,15.2233,769796,0
+SSP.US,D,20151204,000000,15.2301,15.6609,15.1654,15.6241,320031,0
+SSP.US,D,20151207,000000,15.5955,15.5955,14.9429,15.3955,744792,0
+SSP.US,D,20151208,000000,15.2436,15.309,14.6195,14.6406,424980,0
+SSP.US,D,20151209,000000,14.6406,14.6406,14.103,14.109,578232,0
+SSP.US,D,20151210,000000,14.0729,14.1962,13.894,14.0023,640344,0
+SSP.US,D,20151211,000000,13.7865,13.9015,13.4211,13.4496,560681,0
+SSP.US,D,20151214,000000,13.5068,13.5714,13.2774,13.3556,419713,0
+SSP.US,D,20151215,000000,13.4707,13.6865,13.3917,13.6143,440913,0
+SSP.US,D,20151216,000000,13.6932,14.3098,13.6932,14.2617,489380,0
+SSP.US,D,20151217,000000,14.3398,14.3474,13.8083,14.0383,584355,0
+SSP.US,D,20151218,000000,14.0098,14.2391,13.9729,13.9805,1544729,0
+SSP.US,D,20151221,000000,14.0669,14.0669,13.4992,13.7429,339944,0
+SSP.US,D,20151222,000000,13.794,13.9165,13.5925,13.8301,275967,0
+SSP.US,D,20151223,000000,13.8654,13.9301,13.7429,13.815,233828,0
+SSP.US,D,20151224,000000,13.9436,14.4113,13.9436,14.2541,165389,0
+SSP.US,D,20151228,000000,14.1594,14.2466,13.8872,14.0805,407239,0
+SSP.US,D,20151229,000000,14.1541,14.2842,13.7368,13.9947,447674,0
+SSP.US,D,20151230,000000,13.9872,14.0451,13.6286,13.6353,239611,0
+SSP.US,D,20151231,000000,13.5782,13.8226,13.3992,13.6421,557820,0
+SSP.US,D,20160104,000000,13.3842,13.6571,12.9534,12.9759,549957,0
+SSP.US,D,20160105,000000,12.9902,13.0173,12.6015,12.7534,499296,0
+SSP.US,D,20160106,000000,12.6301,13.1323,12.6165,13.0466,495310,0
+SSP.US,D,20160107,000000,12.788,12.9248,12.6586,12.7165,529129,0
+SSP.US,D,20160108,000000,12.7466,12.9466,12.4737,12.4947,464813,0
+SSP.US,D,20160111,000000,12.5233,12.8504,12.5233,12.7669,596636,0
+SSP.US,D,20160112,000000,12.8684,13.1323,12.5233,12.6586,516899,0
+SSP.US,D,20160113,000000,12.6887,12.7602,12.085,12.1414,577138,0
+SSP.US,D,20160114,000000,12.2075,13.1767,12.0699,12.8752,621926,0
+SSP.US,D,20160115,000000,12.5165,13.2474,12.5165,13.1917,714672,0
+SSP.US,D,20160119,000000,13.3045,13.585,12.7316,12.8609,745902,0
+SSP.US,D,20160120,000000,12.6511,12.7316,11.9556,12.609,600908,0
+SSP.US,D,20160121,000000,12.5947,13.0398,12.3571,12.788,597333,0
+SSP.US,D,20160122,000000,12.9827,13.2338,12.8962,13.0835,348731,0
+SSP.US,D,20160125,000000,13.0038,13.0541,12.8128,12.8241,274006,0
+SSP.US,D,20160126,000000,12.8165,13.1398,12.6436,13.0692,484235,0
+SSP.US,D,20160127,000000,13.0248,13.6075,12.9609,13.091,434601,0
+SSP.US,D,20160128,000000,13.2406,13.4429,12.6737,12.8023,332412,0
+SSP.US,D,20160129,000000,12.882,13.6421,12.8165,13.6286,459969,0
+SSP.US,D,20160201,000000,13.5211,13.9015,13.2474,13.8226,607835,0
+SSP.US,D,20160202,000000,13.6143,13.715,12.9391,13.0617,743152,0
+SSP.US,D,20160203,000000,13.206,13.5564,12.8241,13.5135,537002,0
+SSP.US,D,20160204,000000,13.5068,13.9504,13.1692,13.2135,261346,0
+SSP.US,D,20160205,000000,13.1113,13.1113,12.5233,12.5872,380575,0
+SSP.US,D,20160208,000000,12.4586,12.4586,11.912,12.2211,406687,0
+SSP.US,D,20160209,000000,12.0128,12.0917,11.409,11.682,507960,0
+SSP.US,D,20160210,000000,11.6391,12.1925,11.4165,11.8195,320760,0
+SSP.US,D,20160211,000000,11.5669,11.9556,11.5331,11.8481,322526,0
+SSP.US,D,20160212,000000,11.9271,12.1782,11.7045,12.0917,310296,0
+SSP.US,D,20160216,000000,12.2992,12.6662,12.0917,12.5571,347599,0
+SSP.US,D,20160217,000000,12.6812,13.0173,12.5872,12.7316,398337,0
+SSP.US,D,20160218,000000,12.7165,12.7316,12.2654,12.3571,269406,0
+SSP.US,D,20160219,000000,12.3496,12.9248,12.3188,12.9098,321026,0
+SSP.US,D,20160222,000000,13.0173,13.5211,13.0173,13.1617,417413,0
+SSP.US,D,20160223,000000,13.1398,13.5068,13.0323,13.2774,276621,0
+SSP.US,D,20160224,000000,13.1053,13.3338,12.8684,13.3263,345065,0
+SSP.US,D,20160225,000000,13.3842,13.4857,12.7602,12.8962,579304,0
+SSP.US,D,20160226,000000,12.8684,14.0241,12.3143,12.8023,678543,0
+SSP.US,D,20160229,000000,12.1135,12.5436,11.5113,12.3932,1708353,0
+SSP.US,D,20160301,000000,12.5023,13.1917,12.4662,12.903,988789,0
+SSP.US,D,20160302,000000,12.8466,12.8609,12.2211,12.5797,854032,0
+SSP.US,D,20160303,000000,12.5165,13.4316,12.5165,13.3842,1066919,0
+SSP.US,D,20160304,000000,13.297,13.3992,12.9098,13.0541,901745,0
+SSP.US,D,20160307,000000,12.9316,13.2406,12.8887,13.2406,717824,0
+SSP.US,D,20160308,000000,13.1323,13.2586,12.5947,12.6165,499964,0
+SSP.US,D,20160309,000000,12.703,12.9684,12.6511,12.9609,403619,0
+SSP.US,D,20160310,000000,12.9684,13.0985,12.5872,12.6233,681147,0
+SSP.US,D,20160311,000000,12.6436,12.882,12.4947,12.8684,606288,0
+SSP.US,D,20160314,000000,12.809,12.9316,12.5233,12.5496,448331,0
+SSP.US,D,20160315,000000,12.4737,12.4947,11.9481,11.9985,500826,0
+SSP.US,D,20160316,000000,11.9481,12.2143,11.6113,12.0278,547893,0
+SSP.US,D,20160317,000000,12.0278,12.6015,11.912,12.5947,514655,0
+SSP.US,D,20160318,000000,12.6662,12.9466,12.4008,12.415,600706,0
+SSP.US,D,20160321,000000,12.415,12.4444,11.9414,12.0496,541319,0
+SSP.US,D,20160322,000000,11.9624,12.1714,11.812,11.9767,248542,0
+SSP.US,D,20160323,000000,11.9556,12.0429,11.5331,11.6188,351428,0
+SSP.US,D,20160324,000000,11.5406,11.6256,11.2301,11.5895,590724,0
+SSP.US,D,20160328,000000,11.5744,11.6113,11.3316,11.5474,985044,0
+SSP.US,D,20160329,000000,11.5406,11.9045,11.4241,11.8767,827067,0
+SSP.US,D,20160330,000000,11.9195,11.9917,11.3812,11.4165,786174,0
+SSP.US,D,20160331,000000,11.4023,11.5256,11.1654,11.194,775332,0
+SSP.US,D,20160401,000000,11.1248,11.209,10.894,11.1248,1027641,0
+SSP.US,D,20160404,000000,11.1248,11.2444,10.9541,11.0504,855546,0
+SSP.US,D,20160405,000000,10.9932,11.0143,10.6564,10.6624,1077431,0
+SSP.US,D,20160406,000000,10.6624,10.8496,10.5549,10.8271,856571,0
+SSP.US,D,20160407,000000,10.785,10.894,10.4519,10.5474,802664,0
+SSP.US,D,20160408,000000,10.6774,10.7647,10.5414,10.5617,516506,0
+SSP.US,D,20160411,000000,10.6045,10.9008,10.6045,10.7992,1006891,0
+SSP.US,D,20160412,000000,10.7992,11.1654,10.6195,10.9579,995160,0
+SSP.US,D,20160413,000000,11.0143,11.3662,10.997,11.1872,940804,0
+SSP.US,D,20160414,000000,11.194,11.2737,11.0429,11.0947,534542,0
+SSP.US,D,20160415,000000,11.1023,11.1376,10.8053,10.8195,724864,0
+SSP.US,D,20160418,000000,10.7135,11.0143,10.6774,10.8496,798645,0
+SSP.US,D,20160419,000000,10.9143,11.2586,10.6699,10.7571,1045213,0
+SSP.US,D,20160420,000000,10.7992,11.1925,10.5549,11.0571,1086592,0
+SSP.US,D,20160421,000000,11.0722,11.194,10.7647,11.0083,677379,0
+SSP.US,D,20160422,000000,11.0278,11.3594,11.0143,11.2737,907369,0
+SSP.US,D,20160425,000000,11.3594,11.4526,11.0722,11.1654,557319,0
+SSP.US,D,20160426,000000,11.2015,11.3887,11.1376,11.3316,654253,0
+SSP.US,D,20160427,000000,11.4383,11.4669,11.0211,11.1444,521680,0
+SSP.US,D,20160428,000000,11.0571,11.2586,11.0504,11.0797,1135253,0
+SSP.US,D,20160429,000000,11.0722,11.1376,10.8496,10.9008,555326,0
+SSP.US,D,20160502,000000,10.9143,11.3316,10.8459,11.2737,1491731,0
+SSP.US,D,20160503,000000,11.1248,11.2511,10.8647,10.8722,1442881,0
+SSP.US,D,20160504,000000,10.8271,10.9504,10.4263,10.5278,1239986,0
+SSP.US,D,20160505,000000,10.5346,10.6925,10.4263,10.5902,1298812,0
+SSP.US,D,20160506,000000,11.8195,11.9699,11.4383,11.6316,1549650,0
+SSP.US,D,20160509,000000,11.6038,11.697,11.2586,11.309,1036915,0
+SSP.US,D,20160510,000000,11.4316,11.4812,11.0722,11.1797,582433,0
+SSP.US,D,20160511,000000,11.1797,11.3737,10.9579,11.309,745478,0
+SSP.US,D,20160512,000000,11.3812,11.4023,10.8647,10.9293,872046,0
+SSP.US,D,20160513,000000,10.9218,10.9932,10.685,10.8195,770571,0
+SSP.US,D,20160516,000000,10.9008,10.9782,10.7722,10.9075,552786,0
+SSP.US,D,20160517,000000,10.8865,11.0571,10.7504,10.7925,660355,0
+SSP.US,D,20160518,000000,10.7571,10.9075,10.6925,10.7647,898872,0
+SSP.US,D,20160519,000000,10.7353,10.8271,10.4985,10.7789,593166,0
+SSP.US,D,20160520,000000,10.8421,11.3594,10.8271,11.2015,582188,0
+SSP.US,D,20160523,000000,11.2015,11.309,11.0647,11.0797,376253,0
+SSP.US,D,20160524,000000,11.1722,11.6188,11.0647,11.5669,655091,0
+SSP.US,D,20160525,000000,11.5602,11.7414,11.5331,11.6744,624955,0
+SSP.US,D,20160526,000000,11.7481,11.9414,11.7414,11.8895,711256,0
+SSP.US,D,20160527,000000,11.8692,12.1489,11.8692,11.9699,561635,0
+SSP.US,D,20160531,000000,12.0128,12.2,11.9414,12.1068,597594,0
+SSP.US,D,20160601,000000,12.0992,12.3068,12.0128,12.2586,549887,0
+SSP.US,D,20160602,000000,12.1564,12.3068,12.1414,12.2511,841424,0
+SSP.US,D,20160603,000000,12.2436,12.3496,12.0128,12.3068,732891,0
+SSP.US,D,20160606,000000,12.2932,12.3932,12.2211,12.2722,574127,0
+SSP.US,D,20160607,000000,12.2361,12.4737,12.2211,12.2722,583334,0
+SSP.US,D,20160608,000000,12.2361,12.4008,12.2361,12.3797,615251,0
+SSP.US,D,20160609,000000,12.2722,12.4293,12.2361,12.3865,585968,0
+SSP.US,D,20160610,000000,12.2511,12.3271,11.9481,12.0203,631565,0
+SSP.US,D,20160613,000000,12.0128,12.2511,12.0128,12.1414,739172,0
+SSP.US,D,20160614,000000,12.2286,12.4662,12.185,12.3496,749643,0
+SSP.US,D,20160615,000000,12.3647,13.0105,12.3647,12.703,713333,0
+SSP.US,D,20160616,000000,12.6233,12.6436,12.3647,12.6233,476918,0
+SSP.US,D,20160617,000000,12.6436,12.6511,12.3068,12.3647,677347,0
+SSP.US,D,20160620,000000,12.5496,12.7165,12.3932,12.4008,660553,0
+SSP.US,D,20160621,000000,12.4812,12.4812,12.0917,12.2143,822424,0
+SSP.US,D,20160622,000000,12.2511,12.3932,12.085,12.1135,674651,0
+SSP.US,D,20160623,000000,12.3068,12.3421,12.1489,12.2075,451226,0
+SSP.US,D,20160624,000000,11.6316,11.9346,11.5744,11.712,2323140,0
+SSP.US,D,20160627,000000,11.5534,11.5857,11.209,11.2226,812543,0
+SSP.US,D,20160628,000000,11.3594,11.4887,11.1654,11.3391,490404,0
+SSP.US,D,20160629,000000,11.4526,11.5188,11.3466,11.5038,967997,0
+SSP.US,D,20160630,000000,11.5474,11.6526,11.2444,11.3737,1031085,0
+SSP.US,D,20160701,000000,11.3466,11.5602,11.3316,11.5256,854255,0
+SSP.US,D,20160705,000000,11.4526,11.4526,11.2301,11.3962,752803,0
+SSP.US,D,20160706,000000,11.3165,11.5256,11.209,11.5038,566956,0
+SSP.US,D,20160707,000000,11.5113,11.7338,11.5038,11.6256,423396,0
+SSP.US,D,20160708,000000,11.7338,12.2865,11.7338,12.2211,1130406,0
+SSP.US,D,20160711,000000,12.2586,12.5376,12.2436,12.5165,400618,0
+SSP.US,D,20160712,000000,12.6165,12.809,12.5797,12.7316,415934,0
+SSP.US,D,20160713,000000,12.8316,12.8316,12.5571,12.6233,474407,0
+SSP.US,D,20160714,000000,12.8023,12.8541,12.609,12.7812,410465,0
+SSP.US,D,20160715,000000,12.8466,12.8684,12.5376,12.6586,474393,0
+SSP.US,D,20160718,000000,12.6376,12.7534,12.5647,12.6955,346044,0
+SSP.US,D,20160719,000000,12.6955,12.7744,12.5165,12.5571,318650,0
+SSP.US,D,20160720,000000,12.5571,12.7534,12.4947,12.5496,510359,0
+SSP.US,D,20160721,000000,12.5023,12.703,12.4947,12.509,383371,0
+SSP.US,D,20160722,000000,12.488,12.7241,12.488,12.6436,268456,0
+SSP.US,D,20160725,000000,12.6165,12.6737,12.4737,12.488,227878,0
+SSP.US,D,20160726,000000,12.4737,12.5165,12.1278,12.3647,392433,0
+SSP.US,D,20160727,000000,12.3647,12.3647,12.1782,12.2865,356699,0
+SSP.US,D,20160728,000000,12.2865,12.2865,12.0353,12.0699,427164,0
+SSP.US,D,20160729,000000,12.0203,12.2586,11.8692,12.1782,718000,0
+SSP.US,D,20160801,000000,12.1782,12.1782,11.9699,12.1489,544142,0
+SSP.US,D,20160802,000000,12.1639,12.1925,11.7188,11.791,660807,0
+SSP.US,D,20160803,000000,11.791,11.9985,11.7338,11.912,550475,0
+SSP.US,D,20160804,000000,11.897,11.9842,11.7767,11.8338,683616,0
+SSP.US,D,20160805,000000,10.8053,11.6,10.8053,11.1872,980299,0
+SSP.US,D,20160808,000000,11.1722,11.6316,11.1098,11.409,1136744,0
+SSP.US,D,20160809,000000,11.409,11.4887,11.0008,11.0571,738352,0
+SSP.US,D,20160810,000000,11.0947,11.2301,10.9579,11.1248,622243,0
+SSP.US,D,20160811,000000,11.1023,11.3887,11.1023,11.3737,392690,0
+SSP.US,D,20160812,000000,11.3737,11.5293,11.3015,11.5113,430897,0
+SSP.US,D,20160815,000000,11.9556,12.4519,11.812,12.1489,1692524,0
+SSP.US,D,20160816,000000,12.1639,12.2992,11.9624,11.9624,1088799,0
+SSP.US,D,20160817,000000,11.9917,12.0496,11.6526,12.0353,684707,0
+SSP.US,D,20160818,000000,12.0278,12.3068,12.0128,12.2992,551984,0
+SSP.US,D,20160819,000000,12.2722,12.3932,12.1211,12.3797,514348,0
+SSP.US,D,20160822,000000,12.3722,12.5496,12.2436,12.4226,482558,0
+SSP.US,D,20160823,000000,12.4662,12.7241,12.4662,12.6233,434875,0
+SSP.US,D,20160824,000000,12.609,12.6812,12.4947,12.5571,628016,0
+SSP.US,D,20160825,000000,12.509,12.7602,12.488,12.6233,436362,0
+SSP.US,D,20160826,000000,12.5947,12.788,12.2361,12.3271,606578,0
+SSP.US,D,20160829,000000,12.3211,12.4662,12.2865,12.2932,445663,0
+SSP.US,D,20160830,000000,12.2932,12.3496,12.1564,12.2586,482647,0
+SSP.US,D,20160831,000000,12.2075,12.4008,12.1278,12.2,461298,0
+SSP.US,D,20160901,000000,12.1639,12.3068,12.1068,12.1414,466808,0
+SSP.US,D,20160902,000000,12.2586,12.4368,12.2143,12.4226,724744,0
+SSP.US,D,20160906,000000,12.4368,12.4444,12.0624,12.2586,545722,0
+SSP.US,D,20160907,000000,12.2,12.3571,12.1414,12.2511,659600,0
+SSP.US,D,20160908,000000,12.2143,12.3346,12.0992,12.1639,394583,0
+SSP.US,D,20160909,000000,12.0774,12.1639,11.697,11.697,464183,0
+SSP.US,D,20160912,000000,11.7414,11.9195,11.6188,11.912,560997,0
+SSP.US,D,20160913,000000,11.791,11.8835,11.4526,11.8045,619482,0
+SSP.US,D,20160914,000000,11.7977,11.8271,11.3015,11.3526,628722,0
+SSP.US,D,20160915,000000,11.3241,11.5744,11.3165,11.5256,369363,0
+SSP.US,D,20160916,000000,11.5038,11.6744,11.4023,11.6526,994736,0
+SSP.US,D,20160919,000000,11.6602,11.812,11.5594,11.7481,607755,0
+SSP.US,D,20160920,000000,11.6677,11.6744,10.6992,10.7211,859541,0
+SSP.US,D,20160921,000000,10.6992,10.8346,10.5827,10.7571,1194993,0
+SSP.US,D,20160922,000000,10.8421,11.2218,10.8271,11.0504,1084448,0
+SSP.US,D,20160923,000000,11.0722,11.4346,11.0008,11.3466,1389986,0
+SSP.US,D,20160926,000000,11.2015,11.3812,11.1511,11.2737,596821,0
+SSP.US,D,20160927,000000,11.2301,11.309,11.0143,11.0571,510725,0
+SSP.US,D,20160928,000000,11.0429,11.3774,11.0429,11.2805,686722,0
+SSP.US,D,20160929,000000,11.2511,11.3887,11.1444,11.1722,420152,0
+SSP.US,D,20160930,000000,11.2226,11.5188,11.1023,11.4165,857573,0
+SSP.US,D,20161003,000000,11.3737,11.6113,11.3278,11.6113,592461,0
+SSP.US,D,20161004,000000,11.5962,11.682,11.4669,11.5669,585028,0
+SSP.US,D,20161005,000000,11.5962,11.791,11.5669,11.7045,481714,0
+SSP.US,D,20161006,000000,11.697,11.7045,11.5188,11.5962,663370,0
+SSP.US,D,20161007,000000,11.6038,11.7263,11.4962,11.6188,463866,0
+SSP.US,D,20161010,000000,11.5744,11.7263,11.3391,11.3737,670226,0
+SSP.US,D,20161011,000000,11.2368,11.309,10.9218,11.1376,548047,0
+SSP.US,D,20161012,000000,11.0872,11.1511,10.9932,11.0211,436874,0
+SSP.US,D,20161013,000000,10.9293,11.3316,10.7211,10.8789,941300,0
+SSP.US,D,20161014,000000,10.9143,10.9857,10.4263,10.4985,901971,0
+SSP.US,D,20161017,000000,10.4767,10.506,10.1248,10.1609,1193212,0
+SSP.US,D,20161018,000000,10.2541,10.3105,10.1248,10.1323,1169970,0
+SSP.US,D,20161019,000000,10.182,10.2759,10.0962,10.1744,1087922,0
+SSP.US,D,20161020,000000,10.1744,10.2684,9.97368,10.0459,1021771,0
+SSP.US,D,20161021,000000,9.9015,10.203,9.9015,10.0241,623135,0
+SSP.US,D,20161024,000000,10.1248,10.1895,9.98797,10.0165,561640,0
+SSP.US,D,20161025,000000,9.97368,10.0391,9.75865,9.8015,643833,0
+SSP.US,D,20161026,000000,9.70075,9.85865,9.5782,9.83008,1066130,0
+SSP.US,D,20161027,000000,9.88045,9.92331,9.4,9.47895,1355790,0
+SSP.US,D,20161028,000000,9.46466,9.80526,9.46466,9.54361,924786,0
+SSP.US,D,20161031,000000,9.58571,9.66541,9.46466,9.5218,1008161,0
+SSP.US,D,20161101,000000,9.55639,9.55639,9.27669,9.43534,1113603,0
+SSP.US,D,20161102,000000,9.4,9.52932,9.27669,9.31353,1311487,0
+SSP.US,D,20161103,000000,9.40677,9.50677,9.29925,9.36316,892110,0
+SSP.US,D,20161104,000000,9.0609,9.5218,8.73158,9.0609,1469475,0
+SSP.US,D,20161107,000000,9.01278,9.56316,9.01278,9.5218,1502751,0
+SSP.US,D,20161108,000000,9.48571,10.0669,9.45038,9.87293,1600901,0
+SSP.US,D,20161109,000000,9.69323,10.294,9.69323,10.2248,1312147,0
+SSP.US,D,20161110,000000,10.3391,10.6346,10.3391,10.3684,1621829,0
+SSP.US,D,20161111,000000,10.3835,11.0504,10.3391,11.0143,1683337,0
+SSP.US,D,20161114,000000,10.9932,11.4526,10.9714,11.3662,1182686,0
+SSP.US,D,20161115,000000,11.3662,11.6451,11.2368,11.5962,972779,0
+SSP.US,D,20161116,000000,11.5895,11.8271,11.5188,11.697,622775,0
+SSP.US,D,20161117,000000,11.712,12.0353,11.712,11.8835,731345,0
+SSP.US,D,20161118,000000,11.8835,12.0496,11.7692,11.897,608835,0
+SSP.US,D,20161121,000000,11.9414,11.9842,11.8195,11.8414,513410,0
+SSP.US,D,20161122,000000,11.9271,12.0917,11.8767,12.085,558674,0
+SSP.US,D,20161123,000000,12.006,12.2075,11.9556,12.0278,675836,0
+SSP.US,D,20161125,000000,12.0203,12.2,11.9767,12.185,402226,0
+SSP.US,D,20161128,000000,12.1925,12.3571,12.0624,12.185,681949,0
+SSP.US,D,20161129,000000,12.1714,12.4947,12.0992,12.415,930737,0
+SSP.US,D,20161130,000000,12.4812,12.5496,12.1429,12.2932,889160,0
+SSP.US,D,20161201,000000,12.3068,12.5233,12.2361,12.3346,778234,0
+SSP.US,D,20161202,000000,12.3722,12.4586,12.0992,12.1564,705126,0
+SSP.US,D,20161205,000000,12.2286,12.4586,12.1714,12.1925,1012205,0
+SSP.US,D,20161206,000000,12.2722,12.6586,12.0278,12.6165,771934,0
+SSP.US,D,20161207,000000,12.6301,13.0323,12.4519,12.9902,1156875,0
+SSP.US,D,20161208,000000,12.9759,13.6722,12.9759,13.6722,1334636,0
+SSP.US,D,20161209,000000,13.6421,13.8338,13.3842,13.6797,1631903,0
+SSP.US,D,20161212,000000,13.5639,13.5639,13.118,13.4211,768126,0
+SSP.US,D,20161213,000000,13.5639,13.6496,13.2842,13.5353,889360,0
+SSP.US,D,20161214,000000,13.5211,13.6211,13.3263,13.4211,758868,0
+SSP.US,D,20161215,000000,13.5286,13.6075,13.3556,13.3767,734866,0
+SSP.US,D,20161216,000000,13.4639,13.6143,13.3556,13.3692,1727187,0
+SSP.US,D,20161219,000000,13.4639,13.6353,13.2474,13.3692,744307,0
+SSP.US,D,20161220,000000,13.4496,13.7932,13.3992,13.7429,840925,0
+SSP.US,D,20161221,000000,13.7075,13.7429,13.5714,13.6421,394251,0
+SSP.US,D,20161222,000000,13.6075,13.8872,13.5714,13.7226,572529,0
+SSP.US,D,20161223,000000,13.7226,13.9165,13.4639,13.8797,373018,0
+SSP.US,D,20161227,000000,13.8797,14.0805,13.8008,13.9376,589866,0
+SSP.US,D,20161228,000000,13.9947,13.9947,13.6722,13.7293,364740,0
+SSP.US,D,20161229,000000,13.7654,13.9241,13.6722,13.794,353442,0
+SSP.US,D,20161230,000000,13.8586,13.909,13.6286,13.8797,375336,0
+SSP.US,D,20170103,000000,14.0594,14.1466,13.7865,13.9654,536603,0
+SSP.US,D,20170104,000000,14.0729,14.3541,14.0729,14.3098,857017,0
+SSP.US,D,20170105,000000,14.2744,14.3323,13.9504,14.2391,539664,0
+SSP.US,D,20170106,000000,14.2256,14.2947,14.088,14.1165,495022,0
+SSP.US,D,20170109,000000,14.1466,14.1466,13.9301,13.9436,505220,0
+SSP.US,D,20170110,000000,13.894,13.9805,13.6353,13.6865,893371,0
+SSP.US,D,20170111,000000,13.6421,14.0526,13.4992,13.9805,1100281,0
+SSP.US,D,20170112,000000,13.9376,13.9504,13.6323,13.8008,377774,0
+SSP.US,D,20170113,000000,13.7865,13.9579,13.7368,13.794,299904,0
+SSP.US,D,20170117,000000,13.5639,13.7429,13.0248,13.1985,824388,0
+SSP.US,D,20170118,000000,13.1541,13.1617,12.9534,13.091,718608,0
+SSP.US,D,20170119,000000,13.1113,13.1692,12.903,13.0692,479246,0
+SSP.US,D,20170120,000000,13.0617,13.3481,13.0105,13.206,445704,0
+SSP.US,D,20170123,000000,13.1466,13.2549,13.0617,13.0985,359376,0
+SSP.US,D,20170124,000000,13.1617,13.3414,13.0105,13.2549,587672,0
+SSP.US,D,20170125,000000,13.3917,13.8301,13.2699,13.8301,994113,0
+SSP.US,D,20170126,000000,13.8519,14.0165,13.7654,13.8797,602342,0
+SSP.US,D,20170127,000000,13.894,13.894,13.6075,13.7865,473365,0
+SSP.US,D,20170130,000000,13.7226,13.894,13.5496,13.8451,765393,0
+SSP.US,D,20170131,000000,13.8376,14.0165,13.6797,13.9872,562480,0
+SSP.US,D,20170201,000000,14.0451,14.3474,14.0383,14.2541,698188,0
+SSP.US,D,20170202,000000,14.2812,14.4977,14.1887,14.288,1148118,0
+SSP.US,D,20170203,000000,14.3962,14.785,14.3617,14.7211,674303,0
+SSP.US,D,20170206,000000,14.6767,14.9429,14.6368,14.7639,976509,0
+SSP.US,D,20170207,000000,14.7271,14.7564,14.4511,14.5406,685960,0
+SSP.US,D,20170208,000000,14.4406,14.4617,14.1737,14.4113,358388,0
+SSP.US,D,20170209,000000,14.5406,14.9459,14.4692,14.8286,579115,0
+SSP.US,D,20170210,000000,14.9353,14.9647,14.6692,14.8564,398612,0
+SSP.US,D,20170213,000000,14.9286,14.9782,14.706,14.9782,780309,0
+SSP.US,D,20170214,000000,14.8985,15.188,14.7135,15.1361,621433,0
+SSP.US,D,20170215,000000,15.0504,15.388,15.0429,15.2511,555529,0
+SSP.US,D,20170216,000000,15.2586,15.2985,14.9353,15.0805,749949,0
+SSP.US,D,20170217,000000,15.0872,15.1955,14.906,15.0932,707022,0
+SSP.US,D,20170221,000000,15.0932,15.3368,15,15.0992,924455,0
+SSP.US,D,20170222,000000,15.0805,15.2654,15.0218,15.1436,779739,0
+SSP.US,D,20170223,000000,15.2233,15.3805,14.9429,15.1729,1057486,0
+SSP.US,D,20170224,000000,15.4383,15.7331,14.3902,15.309,1214300,0
+SSP.US,D,20170227,000000,15.209,16.4008,15.209,16.1789,1950202,0
+SSP.US,D,20170228,000000,16.0263,16.5692,16.0023,16.5368,2352206,0
+SSP.US,D,20170301,000000,16.8241,17.3414,16.6075,16.9391,2081348,0
+SSP.US,D,20170302,000000,16.8098,16.9812,16.3789,16.4075,1213533,0
+SSP.US,D,20170303,000000,16.4293,16.5865,16.2143,16.5368,1385011,0
+SSP.US,D,20170306,000000,16.415,16.8023,16.3722,16.5662,876221,0
+SSP.US,D,20170307,000000,16.5586,16.7594,16.2842,16.6744,1011891,0
+SSP.US,D,20170308,000000,16.6744,16.7308,16.3068,16.394,783832,0
+SSP.US,D,20170309,000000,16.4511,16.709,16.3496,16.4932,626866,0
+SSP.US,D,20170310,000000,16.5662,16.6519,16.1932,16.3722,534098,0
+SSP.US,D,20170313,000000,16.3865,16.6594,16.1789,16.5368,633469,0
+SSP.US,D,20170314,000000,16.4293,16.4865,16.1564,16.3865,941028,0
+SSP.US,D,20170315,000000,16.4368,16.5586,16.218,16.3647,841564,0
+SSP.US,D,20170316,000000,16.4654,16.615,16.3278,16.5519,669188,0
+SSP.US,D,20170317,000000,16.6594,16.7233,16.3789,16.4932,1157600,0
+SSP.US,D,20170320,000000,16.5226,16.5662,16.3143,16.4932,408752,0
+SSP.US,D,20170321,000000,16.5158,16.5519,15.9263,15.9406,633342,0
+SSP.US,D,20170322,000000,15.818,16.1932,15.7406,16.1865,529620,0
+SSP.US,D,20170323,000000,16.1789,16.5519,16.0842,16.2624,504792,0
+SSP.US,D,20170324,000000,16.3353,16.5662,16.2323,16.4008,529173,0
+SSP.US,D,20170327,000000,16.1203,16.4075,16.0406,16.2992,510302,0
+SSP.US,D,20170328,000000,16.2564,16.4368,16.1353,16.415,370878,0
+SSP.US,D,20170329,000000,16.3571,16.4075,16.2068,16.3496,789400,0
+SSP.US,D,20170330,000000,16.3496,16.7451,16.3496,16.7015,476878,0
+SSP.US,D,20170331,000000,16.6218,16.8895,16.5519,16.8316,468673,0
+SSP.US,D,20170403,000000,16.8391,16.9534,16.5226,16.5865,530446,0
+SSP.US,D,20170404,000000,16.5519,16.8286,16.5519,16.8098,458053,0
+SSP.US,D,20170405,000000,16.897,17.0549,16.615,16.6368,604296,0
+SSP.US,D,20170406,000000,16.6444,16.897,16.4714,16.8526,298432,0
+SSP.US,D,20170407,000000,16.7451,16.988,16.7015,16.8602,495393,0
+SSP.US,D,20170410,000000,16.8752,17.0173,16.8173,16.8391,388699,0
+SSP.US,D,20170411,000000,16.8827,16.988,16.709,16.9316,493254,0
+SSP.US,D,20170412,000000,16.9173,16.9173,16.4218,16.4789,433682,0
+SSP.US,D,20170413,000000,16.4293,16.4368,16.006,16.1489,654473,0
+SSP.US,D,20170417,000000,16.1414,16.1414,15.7331,15.797,989530,0
+SSP.US,D,20170418,000000,15.7331,15.9699,15.4662,15.9549,968379,0
+SSP.US,D,20170419,000000,16.0263,16.2564,15.912,16.1564,593467,0
+SSP.US,D,20170420,000000,16.2353,16.4368,16.1789,16.3278,552802,0
+SSP.US,D,20170421,000000,16.2504,16.3211,15.8977,15.9331,700810,0
+SSP.US,D,20170424,000000,16.2353,16.2917,15.8541,15.9331,631378,0
+SSP.US,D,20170425,000000,16.0549,16.4075,16.0549,16.2293,456342,0
+SSP.US,D,20170426,000000,16.2293,16.6519,16.1789,16.4789,526258,0
+SSP.US,D,20170427,000000,16.5083,16.5932,16.2842,16.4511,355346,0
+SSP.US,D,20170428,000000,16.394,16.4714,15.9917,15.9992,432602,0
+SSP.US,D,20170501,000000,15.9842,16.0301,15.6173,15.7406,637441,0
+SSP.US,D,20170502,000000,15.812,15.812,15.1654,15.2872,705821,0
+SSP.US,D,20170503,000000,15.2654,15.3158,14.8707,15.2872,914178,0
+SSP.US,D,20170504,000000,15.309,15.309,14.7489,14.8135,871552,0
+SSP.US,D,20170505,000000,14.6406,15.188,14.3677,15.1361,1206533,0
+SSP.US,D,20170508,000000,15,15.2947,13.5782,13.6797,2778737,0
+SSP.US,D,20170509,000000,13.8008,13.8654,13.4857,13.5068,1605173,0
+SSP.US,D,20170510,000000,13.3992,13.5286,13.2444,13.3692,1855451,0
+SSP.US,D,20170511,000000,13.3195,13.3414,12.9759,13.2774,1055214,0
+SSP.US,D,20170512,000000,13.2203,13.312,12.8241,12.8684,1125779,0
+SSP.US,D,20170515,000000,12.9248,13.0105,12.7241,12.8165,1862746,0
+SSP.US,D,20170516,000000,12.7947,12.9684,12.2143,12.2789,1725214,0
+SSP.US,D,20170517,000000,12.0278,12.3143,11.9985,12.1714,909690,0
+SSP.US,D,20170518,000000,12.1068,12.6376,12.1068,12.4008,955608,0
+SSP.US,D,20170519,000000,12.4368,12.6662,12.4293,12.6015,681241,0
+SSP.US,D,20170522,000000,12.6436,12.7165,12.5722,12.5872,640512,0
+SSP.US,D,20170523,000000,12.5872,12.8391,12.5376,12.7947,698413,0
+SSP.US,D,20170524,000000,12.8023,12.9534,12.6812,12.7602,806054,0
+SSP.US,D,20170525,000000,12.7947,12.9609,12.5233,12.5301,1023747,0
+SSP.US,D,20170526,000000,12.6015,12.6015,12.3346,12.5496,1279747,0
+SSP.US,D,20170530,000000,12.5496,12.5872,12.3211,12.4519,531880,0
+SSP.US,D,20170531,000000,12.4662,12.5023,12.0992,12.3346,1063194,0
+SSP.US,D,20170601,000000,12.3571,12.5165,12.1489,12.4293,900523,0
+SSP.US,D,20170602,000000,12.4226,12.5571,12.2398,12.3865,856526,0
+SSP.US,D,20170605,000000,12.3571,12.3639,12.1925,12.2211,828305,0
+SSP.US,D,20170606,000000,12.085,12.1752,11.9489,12.1211,1050633,0
+SSP.US,D,20170607,000000,12.1489,12.4947,12.1346,12.4226,766584,0
+SSP.US,D,20170608,000000,12.415,12.5376,12.3421,12.4737,594318,0
+SSP.US,D,20170609,000000,12.5233,12.609,12.2722,12.5165,737488,0
+SSP.US,D,20170612,000000,12.5496,13.1541,12.5496,12.8752,714053,0
+SSP.US,D,20170613,000000,12.8752,13.0835,12.8023,12.997,511781,0
+SSP.US,D,20170614,000000,13.0173,13.0248,12.6955,12.8391,363572,0
+SSP.US,D,20170615,000000,12.7602,13.291,12.6737,13.1617,826858,0
+SSP.US,D,20170616,000000,13.0835,13.312,12.7744,13.297,1148713,0
+SSP.US,D,20170619,000000,13.291,13.4143,13.0248,13.1248,777914,0
+SSP.US,D,20170620,000000,13.0398,13.0398,12.488,12.488,1229538,0
+SSP.US,D,20170621,000000,12.488,12.609,12.2992,12.5376,445407,0
+SSP.US,D,20170622,000000,12.5436,12.6586,12.2511,12.2932,767795,0
+SSP.US,D,20170623,000000,12.3143,12.5436,12.2143,12.5376,865720,0
+SSP.US,D,20170626,000000,12.5571,13.0248,12.5271,12.9316,637241,0
+SSP.US,D,20170627,000000,12.9316,13.1466,12.8752,12.9248,908013,0
+SSP.US,D,20170628,000000,13.0248,13.2932,12.9248,13.2406,920052,0
+SSP.US,D,20170629,000000,13.3338,13.3338,12.6053,12.9248,858830,0
+SSP.US,D,20170630,000000,13.0038,13.0038,12.6376,12.788,489873,0
+SSP.US,D,20170703,000000,12.882,13.0835,12.8165,12.8962,224950,0
+SSP.US,D,20170705,000000,12.8887,12.8887,12.609,12.7391,365182,0
+SSP.US,D,20170706,000000,12.7105,12.7105,12.3865,12.5722,701484,0
+SSP.US,D,20170707,000000,12.609,12.9135,12.4226,12.7947,576287,0
+SSP.US,D,20170710,000000,12.809,13.2203,12.7744,13.0617,701226,0
+SSP.US,D,20170711,000000,13.0541,13.1617,12.9316,13.0985,549215,0
+SSP.US,D,20170712,000000,13.1398,13.2699,12.9759,12.9759,323372,0
+SSP.US,D,20170713,000000,13.0767,13.1398,12.9248,13.118,396740,0
+SSP.US,D,20170714,000000,13.0767,13.3767,13.0692,13.297,339353,0
+SSP.US,D,20170717,000000,13.3195,13.4571,13.1692,13.2549,451159,0
+SSP.US,D,20170718,000000,13.2624,13.2624,13.0038,13.1323,281909,0
+SSP.US,D,20170719,000000,13.1617,13.5925,13.1617,13.5353,359661,0
+SSP.US,D,20170720,000000,13.5353,14.2466,13.4917,13.9301,1331030,0
+SSP.US,D,20170721,000000,14.0165,14.0165,13.5639,13.715,692888,0
+SSP.US,D,20170724,000000,13.7504,14.088,13.6,13.8872,592251,0
+SSP.US,D,20170725,000000,13.9805,14.1594,13.8797,13.9654,476944,0
+SSP.US,D,20170726,000000,14.0729,14.1662,13.9805,14.1316,392203,0
+SSP.US,D,20170727,000000,14.1812,14.3902,14.0805,14.3023,357402,0
+SSP.US,D,20170728,000000,14.2323,14.4481,14.2323,14.3962,334961,0
+SSP.US,D,20170731,000000,14.5481,14.612,14.0023,14.109,452340,0
+SSP.US,D,20170801,000000,14.2113,14.2744,13.5571,14.0669,941532,0
+SSP.US,D,20170802,000000,13.9436,14.0805,13.715,13.9872,1121684,0
+SSP.US,D,20170803,000000,13.3767,13.4286,12.4662,12.8609,1112777,0
+SSP.US,D,20170804,000000,12.4737,13.0617,12.1489,12.9759,877681,0
+SSP.US,D,20170807,000000,12.9609,13.2699,12.8962,13.2699,647247,0
+SSP.US,D,20170808,000000,13.291,13.3729,13.0466,13.1248,618085,0
+SSP.US,D,20170809,000000,13.0173,13.2338,12.8391,13.0617,494629,0
+SSP.US,D,20170810,000000,12.9759,13.0767,12.8241,12.997,604439,0
+SSP.US,D,20170811,000000,12.7744,13.1541,12.4947,13.1398,746055,0
+SSP.US,D,20170814,000000,13.2549,13.3414,13.0767,13.1466,536383,0
+SSP.US,D,20170815,000000,13.1398,13.1692,13.0248,13.0398,470201,0
+SSP.US,D,20170816,000000,13.0985,13.2624,12.9466,13.1398,706908,0
+SSP.US,D,20170817,000000,13.0466,13.1323,12.9466,12.9827,726324,0
+SSP.US,D,20170818,000000,12.8541,13.0105,12.7744,12.9248,763322,0
+SSP.US,D,20170821,000000,12.9173,13.0398,12.8429,12.9316,722066,0
+SSP.US,D,20170822,000000,12.9609,13.3195,12.9609,13.2842,432117,0
+SSP.US,D,20170823,000000,13.1617,13.2805,12.8023,13.1053,415074,0
+SSP.US,D,20170824,000000,13.1541,13.3045,13.0692,13.1248,368304,0
+SSP.US,D,20170825,000000,13.1985,13.2338,13.0767,13.1053,295146,0
+SSP.US,D,20170828,000000,13.1323,13.312,12.9827,13.0323,450626,0
+SSP.US,D,20170829,000000,12.9684,13.0985,12.8609,12.9316,444226,0
+SSP.US,D,20170830,000000,12.9391,13.2842,12.7632,13.2338,565852,0
+SSP.US,D,20170831,000000,13.2774,13.291,12.788,12.8391,433691,0
+SSP.US,D,20170901,000000,12.8962,13.1985,12.8684,13.1541,394978,0
+SSP.US,D,20170905,000000,13.1617,13.2624,12.7812,12.9248,509568,0
+SSP.US,D,20170906,000000,12.9759,13.0173,12.7602,12.7669,292955,0
+SSP.US,D,20170907,000000,12.8023,12.8962,12.3421,12.4737,710129,0
+SSP.US,D,20170908,000000,12.4444,12.5647,12.1812,12.2865,404063,0
+SSP.US,D,20170911,000000,12.3571,12.5571,12.3571,12.4008,309662,0
+SSP.US,D,20170912,000000,12.4586,12.5947,12.2722,12.4947,472245,0
+SSP.US,D,20170913,000000,12.4586,12.7391,12.4586,12.7105,621497,0
+SSP.US,D,20170914,000000,12.6812,12.7632,12.4586,12.5376,1358553,0
+SSP.US,D,20170915,000000,12.5233,12.8165,12.4444,12.8023,1407636,0
+SSP.US,D,20170918,000000,12.8241,13.091,12.8241,13.0173,414751,0
+SSP.US,D,20170919,000000,13.0323,13.0835,12.8684,13.0173,389769,0
+SSP.US,D,20170920,000000,13.0835,13.1617,13.0211,13.0398,410213,0
+SSP.US,D,20170921,000000,12.9534,12.9902,12.7165,12.7391,312156,0
+SSP.US,D,20170922,000000,12.7669,12.9902,12.7669,12.882,438072,0
+SSP.US,D,20170925,000000,12.9609,13.1398,12.903,13.0398,358174,0
+SSP.US,D,20170926,000000,13.0541,13.1579,12.9902,13.118,211843,0
+SSP.US,D,20170927,000000,13.2271,13.5714,13.1842,13.4857,429510,0
+SSP.US,D,20170928,000000,13.4782,13.7,13.3842,13.6571,368791,0
+SSP.US,D,20170929,000000,13.5925,13.7579,13.5068,13.7226,624732,0
+SSP.US,D,20171002,000000,13.7293,13.8226,13.4496,13.5564,742734,0
+SSP.US,D,20171003,000000,13.4857,13.7075,13.3263,13.4917,590692,0
+SSP.US,D,20171004,000000,13.5211,13.7797,13.503,13.7075,459275,0
+SSP.US,D,20171005,000000,13.715,13.8301,13.715,13.7729,308522,0
+SSP.US,D,20171006,000000,13.7,13.7865,13.6075,13.6932,291481,0
+SSP.US,D,20171009,000000,13.4857,13.4992,13.1398,13.1917,450427,0
+SSP.US,D,20171010,000000,13.4068,13.4286,13.0767,13.1466,365730,0
+SSP.US,D,20171011,000000,13.1541,13.312,13.0835,13.2549,328410,0
+SSP.US,D,20171012,000000,13.1466,13.1767,12.7391,12.7466,371910,0
+SSP.US,D,20171013,000000,12.8391,12.9391,12.5647,12.8316,369178,0
+SSP.US,D,20171016,000000,12.8466,13.0466,12.7744,12.8962,211319,0
+SSP.US,D,20171017,000000,12.9466,13.091,12.8466,12.8752,376927,0
+SSP.US,D,20171018,000000,12.9759,13.0692,12.7316,12.9098,393678,0
+SSP.US,D,20171019,000000,12.7391,12.7812,12.3647,12.6233,716617,0
+SSP.US,D,20171020,000000,12.7391,12.9098,12.6586,12.703,389830,0
+SSP.US,D,20171023,000000,12.7316,12.7466,12.4519,12.4812,240432,0
+SSP.US,D,20171024,000000,12.5165,12.6233,12.3496,12.3722,445125,0
+SSP.US,D,20171025,000000,12.3571,12.5233,12.0571,12.3496,620486,0
+SSP.US,D,20171026,000000,12.3647,12.5947,12.3143,12.4812,350669,0
+SSP.US,D,20171027,000000,12.4662,12.5023,12.1639,12.3571,450250,0
+SSP.US,D,20171030,000000,12.3421,12.4444,12.2361,12.3496,306017,0
+SSP.US,D,20171031,000000,12.2361,12.5023,12.1414,12.4519,493428,0
+SSP.US,D,20171101,000000,12.488,12.5165,12.2,12.2511,489938,0
+SSP.US,D,20171102,000000,12.1489,12.2286,11.9271,11.9842,603222,0
+SSP.US,D,20171103,000000,11.3887,11.7632,10.9782,11.2226,1419635,0
+SSP.US,D,20171106,000000,11.1308,11.1308,10.0135,10.1677,2421223,0
+SSP.US,D,20171107,000000,10.1677,10.2902,10.103,10.203,1490569,0
+SSP.US,D,20171108,000000,10.1248,10.2902,9.98797,10.2323,1359023,0
+SSP.US,D,20171109,000000,10.2323,10.6414,10.2248,10.4767,1237777,0
+SSP.US,D,20171110,000000,10.506,10.706,10.4045,10.4263,787861,0
+SSP.US,D,20171113,000000,10.3241,10.3391,10.1248,10.2466,767217,0
+SSP.US,D,20171114,000000,10.2098,10.3173,9.98797,10.203,762054,0
+SSP.US,D,20171115,000000,10.1609,10.1609,9.96617,10.0669,940893,0
+SSP.US,D,20171116,000000,10.1173,10.4707,10.0316,10.3684,1028266,0
+SSP.US,D,20171117,000000,10.3466,10.7789,10.3135,10.6346,529518,0
+SSP.US,D,20171120,000000,10.685,10.8346,10.5346,10.7429,522648,0
+SSP.US,D,20171121,000000,10.7722,10.9714,10.7429,10.8421,518384,0
+SSP.US,D,20171122,000000,10.894,10.9714,10.7752,10.8346,311394,0
+SSP.US,D,20171124,000000,10.8496,10.9504,10.8053,10.9143,259032,0
+SSP.US,D,20171127,000000,10.9932,11.1023,10.8195,10.8571,313588,0
+SSP.US,D,20171128,000000,10.8722,10.9579,10.7429,10.8346,742303,0
+SSP.US,D,20171129,000000,10.8865,11.3962,10.8865,11.1654,897789,0
+SSP.US,D,20171130,000000,11.1444,11.1722,10.7429,10.8195,690857,0
+SSP.US,D,20171201,000000,10.8053,10.9654,10.6271,10.9143,445579,0
+SSP.US,D,20171204,000000,11.0571,11.2511,10.9714,11.2015,492060,0
+SSP.US,D,20171205,000000,11.2015,11.2015,11.0211,11.0278,314518,0
+SSP.US,D,20171206,000000,11.0504,11.0872,10.8722,10.9654,441496,0
+SSP.US,D,20171207,000000,10.9504,11.1797,10.9429,11.1308,497938,0
+SSP.US,D,20171208,000000,11.2226,11.2226,10.9293,10.9361,573236,0
+SSP.US,D,20171211,000000,10.9293,11.0504,10.785,10.8571,408630,0
+SSP.US,D,20171212,000000,10.9143,11.0083,10.8346,10.8722,532727,0
+SSP.US,D,20171213,000000,10.8421,10.9143,10.785,10.8722,379136,0
+SSP.US,D,20171214,000000,10.8722,11.1722,10.8647,11.0797,642890,0
+SSP.US,D,20171215,000000,11.1444,11.4459,11.1308,11.3662,1605336,0
+SSP.US,D,20171218,000000,11.4669,11.6038,11.4459,11.5534,397507,0
+SSP.US,D,20171219,000000,11.5474,11.594,11.409,11.5113,293620,0
+SSP.US,D,20171220,000000,11.5602,11.5744,11.3594,11.4383,736325,0
+SSP.US,D,20171221,000000,11.4887,11.5256,11.3015,11.309,837781,0
+SSP.US,D,20171222,000000,11.2662,11.409,11.1376,11.4023,863253,0
+SSP.US,D,20171226,000000,11.4023,11.5534,11.2805,11.309,423510,0
+SSP.US,D,20171227,000000,11.3316,11.3812,11.1872,11.2015,430892,0
+SSP.US,D,20171228,000000,11.209,11.288,11.1248,11.2226,514878,0
+SSP.US,D,20171229,000000,11.2158,11.309,11.1308,11.2226,487418,0
+SSP.US,D,20180102,000000,11.2444,11.3594,11.1286,11.1444,386778,0
+SSP.US,D,20180103,000000,11.1308,11.1444,10.9714,11.0278,522249,0
+SSP.US,D,20180104,000000,11.0797,11.1955,10.9075,11.0571,577740,0
+SSP.US,D,20180105,000000,11.1098,11.209,10.9617,11.0008,455884,0
+SSP.US,D,20180108,000000,10.9857,11.0278,10.7992,10.9293,411871,0
+SSP.US,D,20180109,000000,10.9143,11.2511,10.9143,10.9782,495293,0
+SSP.US,D,20180110,000000,10.9361,11.2158,10.8789,11.194,619639,0
+SSP.US,D,20180111,000000,11.2226,11.6526,11.2226,11.5744,877310,0
+SSP.US,D,20180112,000000,11.5534,11.6602,11.4526,11.5188,430888,0
+SSP.US,D,20180116,000000,11.5895,11.682,11.4316,11.4383,469701,0
+SSP.US,D,20180117,000000,11.4459,11.5331,11.3165,11.4744,327418,0
+SSP.US,D,20180118,000000,11.4526,11.5962,11.4526,11.4887,297438,0
+SSP.US,D,20180119,000000,11.4602,11.6451,11.3466,11.6038,366771,0
+SSP.US,D,20180122,000000,11.5602,11.6602,11.4639,11.6113,318485,0
+SSP.US,D,20180123,000000,11.5895,11.6391,11.2444,11.4316,377765,0
+SSP.US,D,20180124,000000,11.4526,11.5602,11.3962,11.4812,391469,0
+SSP.US,D,20180125,000000,11.5113,11.8338,11.5113,11.7481,707796,0
+SSP.US,D,20180126,000000,11.7835,12.0774,11.7481,12.0699,399946,0
+SSP.US,D,20180129,000000,12.0774,12.1714,11.9917,12.085,412468,0
+SSP.US,D,20180130,000000,12.0496,12.1564,11.8549,11.8767,431691,0
+SSP.US,D,20180131,000000,11.8195,12.0128,11.4526,11.4962,493698,0
+SSP.US,D,20180201,000000,11.4744,11.7481,11.4744,11.7414,481682,0
+SSP.US,D,20180202,000000,11.6526,11.7263,11.209,11.2805,581172,0
+SSP.US,D,20180205,000000,11.1654,11.2368,10.7504,10.7992,658476,0
+SSP.US,D,20180206,000000,10.6624,10.9504,10.5902,10.8053,648408,0
+SSP.US,D,20180207,000000,10.7992,10.9714,10.6414,10.6489,433232,0
+SSP.US,D,20180208,000000,10.7722,10.9579,10.4767,10.4835,645369,0
+SSP.US,D,20180209,000000,10.491,10.5414,10.1534,10.4767,1009553,0
+SSP.US,D,20180212,000000,10.506,10.7571,10.4767,10.5767,411161,0
+SSP.US,D,20180213,000000,10.5203,10.9857,10.5203,10.7925,328043,0
+SSP.US,D,20180214,000000,10.706,10.8865,10.706,10.7429,561265,0
+SSP.US,D,20180215,000000,10.7925,10.8346,10.5827,10.785,308294,0
+SSP.US,D,20180216,000000,10.785,10.9504,10.5827,10.612,469612,0
+SSP.US,D,20180220,000000,10.7647,10.8571,10.7647,10.7647,261898,0
+SSP.US,D,20180221,000000,10.7647,10.9218,10.6962,10.7211,365890,0
+SSP.US,D,20180222,000000,10.7211,10.8053,10.5692,10.6699,472050,0
+SSP.US,D,20180223,000000,10.6925,10.9075,10.5729,10.8789,383391,0
+SSP.US,D,20180226,000000,10.9218,11.194,10.8346,11.1444,362754,0
+SSP.US,D,20180227,000000,11.0722,11.0872,10.8346,10.8647,630189,0
+SSP.US,D,20180228,000000,10.994,11.0579,9.8406,9.9203,1589368,0
+SSP.US,D,20180301,000000,9.86992,9.97068,9.32857,9.54586,1562627,0
+SSP.US,D,20180302,000000,9.43759,9.84737,9.43759,9.83383,663705,0
+SSP.US,D,20180305,000000,9.7985,10.0361,9.7985,9.83383,550886,0
+SSP.US,D,20180306,000000,9.86241,9.89098,9.53233,9.68195,856984,0
+SSP.US,D,20180307,000000,9.56617,9.65338,9.25113,9.4015,712930,0
+SSP.US,D,20180308,000000,9.4015,9.5812,9.37293,9.48872,602430,0
+SSP.US,D,20180309,000000,9.56617,9.65338,9.43008,9.54586,415598,0
+SSP.US,D,20180312,000000,9.51729,9.70451,9.51729,9.67519,418875,0
+SSP.US,D,20180313,000000,9.72632,9.81203,9.56617,9.60376,603995,0
+SSP.US,D,20180314,000000,9.64662,9.7188,9.5594,9.61729,541516,0
+SSP.US,D,20180315,000000,9.61729,9.70451,9.38722,9.40902,413915,0
+SSP.US,D,20180316,000000,9.40902,9.43759,9.21429,9.38045,1618500,0
+SSP.US,D,20180319,000000,9.38045,9.38045,9.01353,9.13534,950352,0
+SSP.US,D,20180320,000000,9.12782,9.20677,8.92556,9.06917,1065179,0
+SSP.US,D,20180321,000000,9.05564,9.14962,8.94737,9.00602,525742,0
+SSP.US,D,20180322,000000,8.91805,9.02481,8.72406,8.74662,573510,0
+SSP.US,D,20180323,000000,8.73158,8.7985,8.55188,8.56541,679050,0
+SSP.US,D,20180326,000000,8.71654,8.83233,8.45714,8.62406,555900,0
+SSP.US,D,20180327,000000,8.64436,8.82632,8.53083,8.74662,637224,0
+SSP.US,D,20180328,000000,8.77594,8.94737,8.66241,8.72406,844310,0
+SSP.US,D,20180329,000000,8.74662,8.83233,8.61729,8.63759,524724,0
+SSP.US,D,20180402,000000,8.63759,8.66617,8.27068,8.3,830022,0
+SSP.US,D,20180403,000000,8.34887,8.49474,8.19173,8.38647,783661,0
+SSP.US,D,20180404,000000,8.24135,8.5797,8.23383,8.50827,604361,0
+SSP.US,D,20180405,000000,8.55188,8.55188,8.34887,8.44286,450056,0
+SSP.US,D,20180406,000000,8.39398,8.50827,8.24135,8.34887,683552,0
+SSP.US,D,20180409,000000,8.39398,8.52331,8.32782,8.37895,636221,0
+SSP.US,D,20180410,000000,8.48722,8.48722,8.26617,8.28571,700618,0
+SSP.US,D,20180411,000000,8.23383,8.28571,8.15639,8.18421,420418,0
+SSP.US,D,20180412,000000,8.20526,8.27068,8.09023,8.10376,370217,0
+SSP.US,D,20180413,000000,8.14887,8.20526,8.01805,8.1188,747221,0
+SSP.US,D,20180416,000000,8.19173,8.41128,8.06241,8.31504,427412,0
+SSP.US,D,20180417,000000,8.37143,8.40075,8.24812,8.3,430526,0
+SSP.US,D,20180418,000000,8.3,8.41504,8.29248,8.35639,358355,0
+SSP.US,D,20180419,000000,8.37143,8.65188,8.35639,8.50827,397305,0
+SSP.US,D,20180420,000000,8.48722,8.53083,8.14887,8.27068,735576,0
+SSP.US,D,20180423,000000,8.26316,8.2782,8.14887,8.15639,391190,0
+SSP.US,D,20180424,000000,8.1985,8.34135,8.15639,8.24812,390440,0
+SSP.US,D,20180425,000000,8.25564,8.54436,8.21955,8.53083,649433,0
+SSP.US,D,20180426,000000,8.48722,8.53684,8.37143,8.43008,641904,0
+SSP.US,D,20180427,000000,8.38647,8.39398,8.08271,8.28571,873289,0
+SSP.US,D,20180430,000000,8.3,8.31504,7.97519,8.01805,813491,0
+SSP.US,D,20180501,000000,7.91729,8.04812,7.81053,7.98947,819111,0
+SSP.US,D,20180502,000000,7.98947,8.06241,7.83158,7.83158,403791,0
+SSP.US,D,20180503,000000,7.81805,7.8609,7.70827,7.75865,1057534,0
+SSP.US,D,20180504,000000,7.73759,8.14135,7.70075,8.06992,922793,0
+SSP.US,D,20180507,000000,8.1188,9.07669,8.10376,8.91203,1407173,0
+SSP.US,D,20180508,000000,8.73158,8.9985,8.66617,8.80526,1096122,0
+SSP.US,D,20180509,000000,8.80526,9.07669,8.80526,9.04211,818341,0
+SSP.US,D,20180510,000000,9.04211,9.11353,8.87444,8.91805,795911,0
+SSP.US,D,20180511,000000,8.95489,9.00602,8.83233,8.91203,501557,0
+SSP.US,D,20180514,000000,8.93233,9.17143,8.88195,9.10602,522743,0
+SSP.US,D,20180515,000000,9.0985,9.23609,9.01429,9.16391,492471,0
+SSP.US,D,20180516,000000,9.22857,9.44511,9.15639,9.4015,510681,0
+SSP.US,D,20180517,000000,9.42331,9.52481,9.35038,9.36541,805240,0
+SSP.US,D,20180518,000000,9.38045,9.47444,9.33534,9.43759,466444,0
+SSP.US,D,20180521,000000,9.50977,9.54586,9.42331,9.53233,442840,0
+SSP.US,D,20180522,000000,9.54586,9.7188,9.47444,9.60376,430027,0
+SSP.US,D,20180523,000000,9.5594,9.5782,9.22481,9.27143,463140,0
+SSP.US,D,20180524,000000,9.24361,9.28647,9.05564,9.21429,404177,0
+SSP.US,D,20180525,000000,9.22105,9.43008,9.2,9.22857,443931,0
+SSP.US,D,20180529,000000,9.12105,9.25865,8.9985,9.12782,378787,0
+SSP.US,D,20180530,000000,9.1782,9.33534,9.11353,9.22857,455129,0
+SSP.US,D,20180531,000000,9.22105,9.25865,8.91805,8.9985,444706,0
+SSP.US,D,20180601,000000,9.02105,9.10602,8.91203,9.01353,584762,0
+SSP.US,D,20180604,000000,9.08421,9.09173,8.88195,8.98421,508343,0
+SSP.US,D,20180605,000000,8.9985,9.13534,8.7609,8.8391,1029132,0
+SSP.US,D,20180606,000000,8.8391,9.11353,8.82632,9.08421,945837,0
+SSP.US,D,20180607,000000,9.12782,9.43759,9.0985,9.30827,724488,0
+SSP.US,D,20180608,000000,9.27143,9.46767,9.25113,9.44511,558687,0
+SSP.US,D,20180611,000000,9.48195,9.91353,9.47444,9.7985,672870,0
+SSP.US,D,20180612,000000,9.79173,9.83383,9.57368,9.6609,519959,0
+SSP.US,D,20180613,000000,9.69699,10.0714,9.61053,9.70451,431189,0
+SSP.US,D,20180614,000000,9.77744,9.93534,9.74812,9.93534,457520,0
+SSP.US,D,20180615,000000,9.91429,10.0511,9.89173,9.95789,872033,0
+SSP.US,D,20180618,000000,9.91429,10.1015,9.7406,9.87068,985116,0
+SSP.US,D,20180619,000000,9.83383,9.87068,9.70677,9.76992,780284,0
+SSP.US,D,20180620,000000,9.87068,10.3617,9.80602,10.3474,883701,0
+SSP.US,D,20180621,000000,10.3248,10.3692,9.99323,10.0226,914043,0
+SSP.US,D,20180622,000000,10.0872,10.2286,9.94286,9.94286,2503046,0
+SSP.US,D,20180625,000000,10.0158,10.1316,9.77744,9.92105,565421,0
+SSP.US,D,20180626,000000,9.89925,10.1316,9.70451,10.1241,600314,0
+SSP.US,D,20180627,000000,10.1316,10.2541,9.98571,9.98571,529479,0
+SSP.US,D,20180628,000000,10.0083,10.0947,9.80602,9.89925,536790,0
+SSP.US,D,20180629,000000,9.93534,9.95038,9.67519,9.68195,513372,0
+SSP.US,D,20180702,000000,9.65338,9.75489,9.52406,9.71128,359489,0
+SSP.US,D,20180703,000000,9.76992,9.95038,9.69699,9.7406,215726,0
+SSP.US,D,20180705,000000,9.77744,9.89173,9.7406,9.88496,609934,0
+SSP.US,D,20180706,000000,9.86316,10.0872,9.86316,10.0805,287508,0
+SSP.US,D,20180709,000000,10.1241,10.3173,10.0226,10.3173,634827,0
+SSP.US,D,20180710,000000,10.391,10.406,10.0301,10.0947,650077,0
+SSP.US,D,20180711,000000,10.0729,10.4128,10.0226,10.1316,507254,0
+SSP.US,D,20180712,000000,10.1316,10.1962,9.95038,10.1526,263161,0
+SSP.US,D,20180713,000000,10.1737,10.2323,9.91429,9.93534,254562,0
+SSP.US,D,20180716,000000,9.95038,10.1444,9.32406,9.43684,683279,0
+SSP.US,D,20180717,000000,9.43684,9.4812,9.24211,9.27068,383411,0
+SSP.US,D,20180718,000000,9.27744,9.4594,9.09624,9.45188,461169,0
+SSP.US,D,20180719,000000,9.40075,9.50902,9.27068,9.31429,401739,0
+SSP.US,D,20180720,000000,9.28496,9.36391,9.06015,9.32707,316178,0
+SSP.US,D,20180723,000000,9.34135,9.42256,9.28496,9.37895,301522,0
+SSP.US,D,20180724,000000,9.37895,9.46692,9.19774,9.36391,492908,0
+SSP.US,D,20180725,000000,9.33459,9.58045,9.1188,9.48797,1866846,0
+SSP.US,D,20180726,000000,9.4812,9.76241,9.43684,9.45188,727011,0
+SSP.US,D,20180727,000000,9.48797,9.48797,8.99549,9.11128,361552,0
+SSP.US,D,20180730,000000,9.13308,9.46692,9.13308,9.21203,401070,0
+SSP.US,D,20180731,000000,9.20451,9.52406,9.1406,9.47368,419126,0
+SSP.US,D,20180801,000000,9.4594,9.4594,9.18346,9.31429,491641,0
+SSP.US,D,20180802,000000,9.27068,9.43684,9.1406,9.41504,534965,0
+SSP.US,D,20180803,000000,9.75489,10.1203,9.47368,9.95038,824467,0
+SSP.US,D,20180806,000000,10.0301,10.3105,9.59549,10.2977,707126,0
+SSP.US,D,20180807,000000,10.2684,10.7609,10.2248,10.4925,869105,0
+SSP.US,D,20180808,000000,10.5218,10.7165,9.61729,10.5496,510330,0
+SSP.US,D,20180809,000000,10.5429,10.5857,10.2835,10.3474,520446,0
+SSP.US,D,20180810,000000,10.3398,10.4346,10.2248,10.3105,423756,0
+SSP.US,D,20180813,000000,10.3105,10.3398,10.1165,10.2977,270144,0
+SSP.US,D,20180814,000000,10.2977,10.5789,10.2977,10.4203,302238,0
+SSP.US,D,20180815,000000,10.3398,10.4496,10.2323,10.4346,291095,0
+SSP.US,D,20180816,000000,10.4571,10.709,10.4571,10.6955,393717,0
+SSP.US,D,20180817,000000,10.6376,10.6955,10.4722,10.4925,289439,0
+SSP.US,D,20180820,000000,10.5293,10.5714,10.391,10.4571,296812,0
+SSP.US,D,20180821,000000,10.5564,10.7233,10.4571,10.7165,692262,0
+SSP.US,D,20180822,000000,10.7383,10.9226,10.6955,10.7534,374143,0
+SSP.US,D,20180823,000000,10.7459,10.7534,10.4782,10.485,277327,0
+SSP.US,D,20180824,000000,10.5361,10.797,10.4496,10.5361,341292,0
+SSP.US,D,20180827,000000,10.6,10.7308,10.4925,10.5293,357780,0
+SSP.US,D,20180828,000000,10.5293,10.6135,10.3985,10.4496,264149,0
+SSP.US,D,20180829,000000,10.485,10.5496,10.3511,10.5,321494,0
+SSP.US,D,20180830,000000,10.485,10.6406,10.406,10.5789,433392,0
+SSP.US,D,20180831,000000,10.5361,10.6226,10.3692,10.6075,341575,0
+SSP.US,D,20180904,000000,10.6226,10.7165,10.4571,10.709,327573,0
+SSP.US,D,20180905,000000,10.6654,11.0128,10.6,11.0068,536805,0
+SSP.US,D,20180906,000000,10.9699,11.194,10.7534,10.7684,345553,0
+SSP.US,D,20180907,000000,10.7383,10.988,10.7308,10.9624,346973,0
+SSP.US,D,20180910,000000,11.0128,11.1714,10.8316,10.8692,355071,0
+SSP.US,D,20180911,000000,10.8316,10.891,10.6805,10.8466,312794,0
+SSP.US,D,20180912,000000,10.8466,11.606,10.797,11.5128,803812,0
+SSP.US,D,20180913,000000,11.5195,11.7526,11.5195,11.6489,488595,0
+SSP.US,D,20180914,000000,11.6932,11.9692,11.6932,11.8677,483355,0
+SSP.US,D,20180917,000000,11.8955,11.9293,11.7737,11.8015,501940,0
+SSP.US,D,20180918,000000,11.809,11.8526,11.6211,11.7602,468300,0
+SSP.US,D,20180919,000000,11.7955,12.0564,11.7301,12.0053,1083141,0
+SSP.US,D,20180920,000000,12.0925,12.2737,11.991,12.0053,849631,0
+SSP.US,D,20180921,000000,12.0271,12.209,11.8602,11.8752,1050645,0
+SSP.US,D,20180924,000000,11.8383,11.8895,11.6744,11.7226,698038,0
+SSP.US,D,20180925,000000,11.7526,11.882,11.6857,11.8015,412284,0
+SSP.US,D,20180926,000000,11.8526,11.991,11.7301,11.7451,743432,0
+SSP.US,D,20180927,000000,11.8602,12.0699,11.7737,11.9549,994265,0
+SSP.US,D,20180928,000000,11.9105,12.0015,11.8459,11.9692,601094,0
+SSP.US,D,20181001,000000,11.9977,12.0925,11.715,11.7805,488909,0
+SSP.US,D,20181002,000000,11.8165,11.9549,11.6286,11.788,739736,0
+SSP.US,D,20181003,000000,11.8602,12.0489,11.8241,11.8955,769287,0
+SSP.US,D,20181004,000000,11.8955,12.0195,11.8383,11.8955,489509,0
+SSP.US,D,20181005,000000,11.8677,12.0564,11.7083,11.7737,395984,0
+SSP.US,D,20181008,000000,11.7083,12.215,11.7083,12.1286,1084485,0
+SSP.US,D,20181009,000000,12.1654,12.3534,12.1,12.194,618201,0
+SSP.US,D,20181010,000000,12.3165,12.4481,11.8526,11.8677,665493,0
+SSP.US,D,20181011,000000,11.8526,11.9692,11.5842,11.6353,607474,0
+SSP.US,D,20181012,000000,11.8015,11.8526,11.5421,11.7008,393665,0
+SSP.US,D,20181015,000000,11.6639,11.9977,11.6639,11.8677,402097,0
+SSP.US,D,20181016,000000,11.9549,12.0925,11.8383,12.0195,708613,0
+SSP.US,D,20181017,000000,12.194,12.2451,11.9617,12.1143,420158,0
+SSP.US,D,20181018,000000,12.1353,12.4842,12.1353,12.3759,801475,0
+SSP.US,D,20181019,000000,12.3308,12.5857,12.294,12.4917,821329,0
+SSP.US,D,20181022,000000,12.615,13.203,12.5932,12.7602,1556901,0
+SSP.US,D,20181023,000000,12.5135,12.7241,12.1797,12.5211,946255,0
+SSP.US,D,20181024,000000,12.5278,12.5632,11.5925,11.6564,604373,0
+SSP.US,D,20181025,000000,11.8308,11.991,11.7226,11.8677,505115,0
+SSP.US,D,20181026,000000,11.6564,11.7955,11.4323,11.5692,428983,0
+SSP.US,D,20181029,000000,11.8308,12.0128,11.3662,11.5692,631988,0
+SSP.US,D,20181030,000000,11.6286,12.1865,11.6286,11.991,920056,0
+SSP.US,D,20181031,000000,12.1729,12.5353,12.085,12.2015,723767,0
+SSP.US,D,20181101,000000,12.4045,12.7015,12.3459,12.5556,760899,0
+SSP.US,D,20181102,000000,12.5707,12.8474,12.3241,12.4699,562457,0
+SSP.US,D,20181105,000000,12.4624,12.7534,12.4624,12.6361,496473,0
+SSP.US,D,20181106,000000,12.6722,12.7955,12.5556,12.7669,463697,0
+SSP.US,D,20181107,000000,12.7887,12.9376,12.7714,12.8398,567561,0
+SSP.US,D,20181108,000000,12.8323,12.9632,12.4083,12.8692,1409382,0
+SSP.US,D,20181109,000000,13.3323,13.3759,11.9331,12.2226,2253039,0
+SSP.US,D,20181112,000000,12.309,13.1015,11.8789,12.6571,1699528,0
+SSP.US,D,20181113,000000,12.7165,12.9489,12.6218,12.6647,1448397,0
+SSP.US,D,20181114,000000,12.7165,12.803,12.3827,12.4406,1062397,0
+SSP.US,D,20181115,000000,12.397,12.6218,12.2594,12.5857,785815,0
+SSP.US,D,20181116,000000,12.5429,12.782,12.5429,12.6872,786861,0
+SSP.US,D,20181119,000000,12.6361,12.7955,12.4699,12.5211,502459,0
+SSP.US,D,20181120,000000,12.3165,12.5707,12.0195,12.0774,865145,0
+SSP.US,D,20181121,000000,12.4113,12.6075,12.1143,12.4113,511813,0
+SSP.US,D,20181123,000000,12.3609,12.5391,12.2887,12.3534,278146,0
+SSP.US,D,20181126,000000,12.5632,12.6699,12.294,12.3383,552424,0
+SSP.US,D,20181127,000000,12.2451,12.5744,12.2451,12.4188,638938,0
+SSP.US,D,20181128,000000,12.5707,12.5857,12.3308,12.5857,693805,0
+SSP.US,D,20181129,000000,12.5211,12.8692,12.2526,12.803,724107,0
+SSP.US,D,20181130,000000,12.8323,12.9188,12.6436,12.7887,777224,0
+SSP.US,D,20181203,000000,12.9263,12.9707,12.4556,12.8098,565807,0
+SSP.US,D,20181204,000000,12.8173,12.9338,12.4263,12.4842,566329,0
+SSP.US,D,20181206,000000,12.4045,12.5211,12.2669,12.5211,655510,0
+SSP.US,D,20181207,000000,12.4842,12.6647,12.1797,12.2301,524622,0
+SSP.US,D,20181210,000000,12.3241,12.4496,11.8895,12.0195,392709,0
+SSP.US,D,20181211,000000,12.1797,12.5278,12.1797,12.2812,582433,0
+SSP.US,D,20181212,000000,12.4406,12.6,12.2526,12.4188,374666,0
+SSP.US,D,20181213,000000,12.4992,12.5677,11.909,12.1068,443710,0
+SSP.US,D,20181214,000000,12.0038,12.4226,11.8444,11.8737,841637,0
+SSP.US,D,20181217,000000,11.8662,11.9353,11.5203,11.5534,1227072,0
+SSP.US,D,20181218,000000,11.6406,11.8,11.5722,11.6038,632674,0
+SSP.US,D,20181219,000000,11.6038,11.8075,11.3782,11.4519,520266,0
+SSP.US,D,20181220,000000,11.4226,11.5962,11.1519,11.2759,563405,0
+SSP.US,D,20181221,000000,11.2835,11.5098,10.9195,11.0211,1835196,0
+SSP.US,D,20181224,000000,11.0143,11.212,10.8842,10.9128,324150,0
+SSP.US,D,20181226,000000,11.0211,11.3128,10.9338,11.2835,409586,0
+SSP.US,D,20181227,000000,11.1316,11.3782,10.9414,11.3707,400218,0
+SSP.US,D,20181228,000000,11.3632,11.582,11.1744,11.3429,874182,0
+SSP.US,D,20181231,000000,11.4586,11.4586,11.1669,11.4444,413010,0
+SSP.US,D,20190102,000000,11.3353,11.8293,11.3203,11.7647,363241,0
+SSP.US,D,20190103,000000,11.7504,11.9677,11.582,11.7932,571256,0
+SSP.US,D,20190104,000000,11.9165,12.2805,11.9165,12.1932,476239,0
+SSP.US,D,20190107,000000,12.215,12.4774,12.0917,12.3759,474998,0
+SSP.US,D,20190108,000000,12.506,12.9504,12.1789,12.9278,688688,0
+SSP.US,D,20190109,000000,12.9504,13.0962,12.8113,12.891,694918,0
+SSP.US,D,20190110,000000,12.9647,13.0444,12.8188,12.9203,711331,0
+SSP.US,D,20190111,000000,12.9429,13.2917,12.9353,13.2406,1078520,0
+SSP.US,D,20190114,000000,13.2331,13.394,13.1609,13.306,364405,0
+SSP.US,D,20190115,000000,13.2774,13.5316,13.2774,13.3571,643845,0
+SSP.US,D,20190116,000000,13.3647,13.6549,13.3647,13.4594,893133,0
+SSP.US,D,20190117,000000,13.4594,13.7143,13.4594,13.6624,595153,0
+SSP.US,D,20190118,000000,13.6624,13.6992,13.3571,13.4301,479665,0
+SSP.US,D,20190122,000000,13.4451,13.4594,13.0744,13.1835,870554,0
+SSP.US,D,20190123,000000,13.2774,13.5541,13.2549,13.4812,633600,0
+SSP.US,D,20190124,000000,13.4662,13.6015,13.4429,13.4737,560443,0
+SSP.US,D,20190125,000000,13.5541,13.7722,13.4737,13.6624,645233,0
+SSP.US,D,20190128,000000,13.6338,13.8015,13.4662,13.6774,430419,0
+SSP.US,D,20190129,000000,13.685,13.7571,13.5827,13.6699,296193,0
+SSP.US,D,20190130,000000,13.7068,13.7068,13.1241,13.5541,534311,0
+SSP.US,D,20190131,000000,13.5977,13.7744,13.4812,13.6624,513724,0
+SSP.US,D,20190201,000000,13.7218,13.809,13.2624,13.2774,435471,0
+SSP.US,D,20190204,000000,13.3203,13.5684,13.3203,13.5466,373981,0
+SSP.US,D,20190205,000000,13.5541,13.8526,13.5316,13.8526,426258,0
+SSP.US,D,20190206,000000,13.8233,13.918,13.6474,13.6992,324978,0
+SSP.US,D,20190207,000000,13.6699,13.6699,13.4015,13.5759,234275,0
+SSP.US,D,20190208,000000,13.5466,13.7143,13.5316,13.6699,181232,0
+SSP.US,D,20190211,000000,13.7143,13.8308,13.5173,13.6398,305257,0
+SSP.US,D,20190212,000000,13.7068,13.7647,13.5902,13.7647,283216,0
+SSP.US,D,20190213,000000,13.7647,13.9526,13.6932,13.9256,328662,0
+SSP.US,D,20190214,000000,13.9256,14.1436,13.903,14.0271,457363,0
+SSP.US,D,20190215,000000,14.0632,14.1135,13.9895,14.0489,345177,0
+SSP.US,D,20190219,000000,14.012,14.1436,13.9105,14.0632,426640,0
+SSP.US,D,20190220,000000,14.0632,14.4346,14.0632,14.4045,378008,0
+SSP.US,D,20190221,000000,14.412,14.4271,14.2376,14.3692,348438,0
+SSP.US,D,20190222,000000,14.3902,14.5511,14.3398,14.485,427533,0
+SSP.US,D,20190225,000000,14.5361,14.5511,14.2669,14.3541,446696,0
+SSP.US,D,20190226,000000,14.3248,14.5511,14.2203,14.4414,291802,0
+SSP.US,D,20190227,000000,14.4045,14.6812,14.2564,14.6444,702265,0
+SSP.US,D,20190228,000000,14.6962,15.3947,14.6444,15.3872,1782508,0
+SSP.US,D,20190301,000000,15.4962,16.5,15.4962,16.2887,1925418,0
+SSP.US,D,20190304,000000,16.5,16.515,16.1143,16.3038,1308576,0
+SSP.US,D,20190305,000000,16.2962,16.7331,16.2098,16.5519,1230771,0
+SSP.US,D,20190306,000000,16.5444,16.6459,16.3466,16.5444,948776,0
+SSP.US,D,20190307,000000,16.5865,16.6226,16.1504,16.3692,920774,0
+SSP.US,D,20190308,000000,16.1955,16.3248,16.1805,16.2962,506164,0
+SSP.US,D,20190311,000000,16.3038,16.6684,16.1218,16.6534,616977,0
+SSP.US,D,20190312,000000,16.6459,17.0316,16.5797,16.8135,785173,0
+SSP.US,D,20190313,000000,16.8421,16.9143,16.6083,16.7331,575874,0
+SSP.US,D,20190314,000000,16.7609,16.8203,16.4421,16.4774,417432,0
+SSP.US,D,20190315,000000,16.5218,16.5722,16.194,16.3316,919359,0
+SSP.US,D,20190318,000000,16.3105,16.4564,16.1203,16.3391,695950,0
+SSP.US,D,20190319,000000,16.3752,16.6233,16.3211,16.3977,769105,0
+SSP.US,D,20190320,000000,16.4346,16.5511,15.815,15.9451,666085,0
+SSP.US,D,20190321,000000,15.8872,16.4564,15.8218,16.1053,903806,0
+SSP.US,D,20190322,000000,15.9744,16.0474,15.5955,15.7782,587655,0
+SSP.US,D,20190325,000000,15.7857,15.9301,15.6541,15.7263,556441,0
+SSP.US,D,20190326,000000,15.6617,15.9451,15.6504,15.6617,406573,0
+SSP.US,D,20190327,000000,15.6902,15.815,15.5083,15.5526,655144,0
+SSP.US,D,20190328,000000,15.6098,15.7053,15.4068,15.4857,989835,0
+SSP.US,D,20190329,000000,15.5451,15.5955,15.188,15.3113,858687,0
+SSP.US,D,20190401,000000,15.3331,15.5376,15.297,15.4932,733929,0
+SSP.US,D,20190402,000000,15.5226,15.6617,15.3188,15.5226,559991,0
+SSP.US,D,20190403,000000,15.5226,15.7632,15.4707,15.5707,586134,0
+SSP.US,D,20190404,000000,15.5887,15.9301,15.5301,15.8729,489253,0
+SSP.US,D,20190405,000000,15.8947,16.1278,15.8429,16.0406,679715,0
+SSP.US,D,20190408,000000,16.0474,16.3316,16.0195,16.2083,477017,0
+SSP.US,D,20190409,000000,16.1639,16.3534,16.1128,16.2083,505330,0
+SSP.US,D,20190410,000000,16.2308,16.7474,16.1789,16.6895,459271,0
+SSP.US,D,20190411,000000,16.6895,16.8278,16.485,16.5218,371647,0
+SSP.US,D,20190412,000000,16.6158,16.7038,16.3534,16.6759,712419,0
+SSP.US,D,20190415,000000,16.6962,16.915,16.5511,16.8421,298708,0
+SSP.US,D,20190416,000000,16.9015,16.9654,16.7331,16.8496,458179,0
+SSP.US,D,20190417,000000,16.8571,16.9654,16.7406,16.7985,329510,0
+SSP.US,D,20190418,000000,16.7759,16.7759,16.4421,16.4774,345258,0
+SSP.US,D,20190422,000000,16.4489,16.4639,16.012,16.1128,349288,0
+SSP.US,D,20190423,000000,16.1639,16.3977,15.8218,16.3459,445535,0
+SSP.US,D,20190424,000000,16.3105,16.4699,15.9669,16.2729,351465,0
+SSP.US,D,20190425,000000,16.2233,16.4421,16.0624,16.2729,293211,0
+SSP.US,D,20190426,000000,16.2805,16.518,16.1865,16.5143,737180,0
+SSP.US,D,20190429,000000,16.485,16.7406,16.4271,16.7113,311293,0
+SSP.US,D,20190430,000000,16.7331,16.7759,16.4992,16.6158,830960,0
+SSP.US,D,20190501,000000,16.6158,16.8135,16.4053,16.4053,764264,0
+SSP.US,D,20190502,000000,16.3684,16.3752,15.8729,15.9594,305881,0
+SSP.US,D,20190503,000000,15.9594,16.2308,15.815,16.2308,333376,0
+SSP.US,D,20190506,000000,16.0624,16.594,16.0624,16.485,649384,0
+SSP.US,D,20190507,000000,16.3534,16.5579,16.0985,16.2526,607871,0
+SSP.US,D,20190508,000000,16.2579,16.6609,16.1617,16.3534,479669,0
+SSP.US,D,20190509,000000,16.3248,16.9406,16.2158,16.8865,605032,0
+SSP.US,D,20190510,000000,16.0842,16.7684,14.6248,15.7489,1114204,0
+SSP.US,D,20190513,000000,15.3256,15.7707,12.1977,12.8323,2098475,0
+SSP.US,D,20190514,000000,12.7308,12.9045,12.4534,12.8617,1039440,0
+SSP.US,D,20190515,000000,12.6564,12.8398,12.4241,12.788,1312908,0
+SSP.US,D,20190516,000000,12.6865,13.0586,12.4534,12.7662,633371,0
+SSP.US,D,20190517,000000,12.6286,12.6932,12.2053,12.3361,799679,0
+SSP.US,D,20190520,000000,12.1617,12.3586,11.9789,12.3286,610233,0
+SSP.US,D,20190521,000000,12.2571,12.4023,11.9865,12.0451,668583,0
+SSP.US,D,20190522,000000,11.8624,12.0083,11.6722,11.8331,593799,0
+SSP.US,D,20190523,000000,11.6947,11.7617,11.4256,11.4617,564534,0
+SSP.US,D,20190524,000000,11.5271,11.5632,11.3556,11.418,500832,0
+SSP.US,D,20190528,000000,11.4323,11.6226,11.3045,11.3383,453131,0
+SSP.US,D,20190529,000000,11.2218,11.2865,10.6233,11.2286,539015,0
+SSP.US,D,20190530,000000,11.2429,11.4684,11.2429,11.3459,370750,0
+SSP.US,D,20190531,000000,11.3008,11.4398,11.0977,11.0977,536827,0
+SSP.US,D,20190603,000000,11.0376,11.1842,10.9436,11.1338,548513,0
+SSP.US,D,20190604,000000,11.3008,11.5932,11.294,11.5271,1003064,0
+SSP.US,D,20190605,000000,11.5128,11.5857,11.2195,11.3158,487194,0
+SSP.US,D,20190606,000000,11.294,11.4541,11.0827,11.1541,320543,0
+SSP.US,D,20190607,000000,11.1917,11.3083,11.0233,11.0602,378228,0
+SSP.US,D,20190610,000000,11.0451,11.2496,10.7398,10.8639,436044,0
+SSP.US,D,20190611,000000,10.9511,10.9511,10.6451,10.7699,435645,0
+SSP.US,D,20190612,000000,10.7323,10.9511,10.7105,10.9075,449581,0
+SSP.US,D,20190613,000000,10.9511,11.0421,10.7173,11.0165,466328,0
+SSP.US,D,20190614,000000,11.0165,11.2075,10.8376,10.9293,410073,0
+SSP.US,D,20190617,000000,10.9293,11.0985,10.8338,10.9805,424360,0
+SSP.US,D,20190618,000000,11.0459,11.2368,10.8789,10.8789,312319,0
+SSP.US,D,20190619,000000,10.9008,11.0722,10.7827,11.0241,344786,0
+SSP.US,D,20190620,000000,11.106,11.1549,10.9436,11.0308,313003,0
+SSP.US,D,20190621,000000,11.0308,11.0308,10.8045,10.9436,668696,0
+SSP.US,D,20190624,000000,10.9008,11.0053,10.5195,10.5346,495825,0
+SSP.US,D,20190625,000000,10.5128,10.615,10.3602,10.5271,414733,0
+SSP.US,D,20190626,000000,10.5857,10.7977,10.4466,10.5556,621455,0
+SSP.US,D,20190627,000000,10.5782,10.8865,10.5195,10.8865,480490,0
+SSP.US,D,20190628,000000,10.8714,11.2293,10.8188,11.185,2732121,0
+SSP.US,D,20190701,000000,11.2737,11.288,11.1135,11.1549,448563,0
+SSP.US,D,20190702,000000,11.1135,11.2444,11.0459,11.106,493302,0
+SSP.US,D,20190703,000000,11.1699,11.4489,11.0105,11.3827,219254,0
+SSP.US,D,20190705,000000,11.3023,11.4782,11.215,11.4338,257070,0
+SSP.US,D,20190708,000000,11.4045,11.5,11.2075,11.2662,601398,0
+SSP.US,D,20190709,000000,11.1925,11.2586,10.9143,10.9662,278498,0
+SSP.US,D,20190710,000000,11.0759,11.1511,10.9293,11.1346,295526,0
+SSP.US,D,20190711,000000,11.1286,11.3023,11.1286,11.215,273860,0
+SSP.US,D,20190712,000000,11.2075,11.6316,11.1406,11.5293,646648,0
+SSP.US,D,20190715,000000,11.485,11.5218,10.9143,11.1624,437523,0
+SSP.US,D,20190716,000000,11.1481,11.3677,11.091,11.288,344270,0
+SSP.US,D,20190717,000000,11.288,11.288,10.8714,10.9511,607557,0
+SSP.US,D,20190718,000000,10.9662,11.0609,10.8639,10.988,435814,0
+SSP.US,D,20190719,000000,10.9436,11.0105,10.7902,10.988,388524,0
+SSP.US,D,20190722,000000,10.7466,11.0459,10.706,10.7466,266014,0
+SSP.US,D,20190723,000000,10.8045,10.8113,10.5782,10.8045,302489,0
+SSP.US,D,20190724,000000,10.7977,11.1211,10.7241,11.0985,323010,0
+SSP.US,D,20190725,000000,11.0105,11.1481,10.9361,11.0105,267299,0
+SSP.US,D,20190726,000000,11.0383,11.1549,10.9805,11.0165,255502,0
+SSP.US,D,20190729,000000,11.0165,11.1812,10.9474,11.1406,279725,0
+SSP.US,D,20190730,000000,11.0684,11.2955,10.9218,11.2737,327457,0
+SSP.US,D,20190731,000000,11.3173,11.3609,11.0985,11.215,578361,0
+SSP.US,D,20190801,000000,11.2226,11.3398,10.9805,11.0165,376819,0
+SSP.US,D,20190802,000000,10.9805,11.0421,10.7617,10.8789,255768,0
+SSP.US,D,20190805,000000,10.6376,10.9075,10.6075,10.894,549139,0
+SSP.US,D,20190806,000000,10.9075,11.0383,10.6654,10.9075,416004,0
+SSP.US,D,20190807,000000,10.7391,10.7391,10.3774,10.5481,415950,0
+SSP.US,D,20190808,000000,10.5632,10.7692,10.4977,10.6955,393122,0
+SSP.US,D,20190809,000000,10.7466,10.9511,8.85113,9.4812,1203332,0
+SSP.US,D,20190812,000000,9.42256,9.42556,8.81504,9.14511,1105132,0
+SSP.US,D,20190813,000000,9.13008,9.53985,9.01278,9.03459,928794,0
+SSP.US,D,20190814,000000,8.86617,8.91504,8.47143,8.58797,1095385,0
+SSP.US,D,20190815,000000,8.6406,8.74211,8.42105,8.42857,849669,0
+SSP.US,D,20190816,000000,8.47895,8.69023,8.47895,8.67669,862301,0
+SSP.US,D,20190819,000000,8.77895,9.13759,8.73459,8.94662,539400,0
+SSP.US,D,20190820,000000,8.90376,8.97594,8.73459,8.74211,564009,0
+SSP.US,D,20190821,000000,8.82932,8.82932,8.49398,8.69023,819178,0
+SSP.US,D,20190822,000000,8.70526,8.8812,8.65489,8.82932,720248,0
+SSP.US,D,20190823,000000,8.75639,8.83684,8.31128,8.33158,670032,0
+SSP.US,D,20190826,000000,8.58797,8.93534,8.38346,8.79398,758461,0
+SSP.US,D,20190827,000000,8.80827,8.80827,8.49398,8.50752,562546,0
+SSP.US,D,20190828,000000,8.55188,8.79774,8.44887,8.74211,365921,0
+SSP.US,D,20190829,000000,8.81504,9.16617,8.77143,9.07068,574847,0
+SSP.US,D,20190830,000000,9.07068,9.25489,9.00526,9.04211,540647,0
+SSP.US,D,20190903,000000,8.91128,8.95414,8.60301,8.66917,471108,0
+SSP.US,D,20190904,000000,8.71955,8.77895,8.54436,8.74962,529568,0
+SSP.US,D,20190905,000000,8.77143,9.17368,8.75639,9.15188,399567,0
+SSP.US,D,20190906,000000,9.15865,9.42256,9.13008,9.37143,399015,0
+SSP.US,D,20190909,000000,9.53985,9.75865,9.37143,9.72256,680850,0
+SSP.US,D,20190910,000000,9.7,10.1504,9.68872,10.0444,536197,0
+SSP.US,D,20190911,000000,10.0737,10.4248,9.89774,10.4105,581917,0
+SSP.US,D,20190912,000000,10.4391,10.4391,10.109,10.2564,474473,0
+SSP.US,D,20190913,000000,10.3361,10.4466,10.0361,10.094,378192,0
+SSP.US,D,20190916,000000,10.094,10.2782,9.91128,10.2564,418266,0
+SSP.US,D,20190917,000000,10.2564,10.2564,9.79398,9.8812,344665,0
+SSP.US,D,20190918,000000,9.8812,9.8812,9.56992,9.83684,548726,0
+SSP.US,D,20190919,000000,9.90376,9.90376,9.09624,9.20526,731156,0
+SSP.US,D,20190920,000000,9.25038,9.83684,9.23534,9.77895,1443383,0
+SSP.US,D,20190923,000000,9.75639,9.77143,9.55789,9.71278,758988,0
+SSP.US,D,20190924,000000,9.80827,10.0684,9.73459,9.77895,599340,0
+SSP.US,D,20190925,000000,9.74211,9.86617,9.58045,9.75639,652834,0
+SSP.US,D,20190926,000000,9.70526,9.85865,9.4782,9.82632,478803,0
+SSP.US,D,20190927,000000,9.85865,10.1459,9.60301,9.67143,657373,0
+SSP.US,D,20190930,000000,9.73459,9.79398,9.58797,9.74962,415034,0
+SSP.US,D,20191001,000000,9.82256,9.98346,9.51429,9.5218,279933,0
+SSP.US,D,20191002,000000,9.40376,9.4406,9.19023,9.32331,432007,0
+SSP.US,D,20191003,000000,9.26466,9.31654,8.88346,9.09624,356147,0
+SSP.US,D,20191004,000000,9.08872,9.27218,9.03008,9.26466,366126,0
+SSP.US,D,20191007,000000,9.25789,9.34511,9.0812,9.29474,339623,0
+SSP.US,D,20191008,000000,9.17669,9.25038,9.09023,9.14812,314505,0
+SSP.US,D,20191009,000000,9.28722,9.28722,9.13308,9.24662,225788,0
+SSP.US,D,20191010,000000,9.2797,9.49925,9.23534,9.24286,348168,0
+SSP.US,D,20191011,000000,9.37519,9.68271,9.37519,9.55038,266315,0
+SSP.US,D,20191014,000000,9.51429,9.51429,9.23534,9.39323,314302,0
+SSP.US,D,20191015,000000,9.4782,9.80827,9.32331,9.77143,441679,0
+SSP.US,D,20191016,000000,9.64662,9.83008,9.64662,9.65714,423143,0
+SSP.US,D,20191017,000000,9.74962,9.87368,9.57293,9.85113,341002,0
+SSP.US,D,20191018,000000,9.78647,9.84436,9.55789,9.68271,462726,0
+SSP.US,D,20191021,000000,9.83684,10.1015,9.75639,10.0722,318191,0
+SSP.US,D,20191022,000000,10.109,10.4353,10.0414,10.1677,344815,0
+SSP.US,D,20191023,000000,10.2038,10.3812,10.094,10.3586,279734,0
+SSP.US,D,20191024,000000,10.3286,10.3286,9.73459,9.87368,261626,0
+SSP.US,D,20191025,000000,9.87368,10.1962,9.87368,9.99098,197881,0
+SSP.US,D,20191028,000000,10.0286,10.4391,9.9985,10.3511,208855,0
+SSP.US,D,20191029,000000,10.3586,10.403,10.1744,10.3135,291960,0
+SSP.US,D,20191030,000000,10.2925,10.2925,9.92556,9.98346,294456,0
+SSP.US,D,20191031,000000,10.0361,10.0361,9.74211,9.86241,406300,0
+SSP.US,D,20191101,000000,9.9406,10.1647,9.84436,10.0429,232515,0
+SSP.US,D,20191104,000000,10.2188,10.3662,10.094,10.3474,362242,0
+SSP.US,D,20191105,000000,10.3812,10.6451,10.3812,10.4692,234290,0
+SSP.US,D,20191106,000000,10.4316,10.4316,10.1534,10.1962,243621,0
+SSP.US,D,20191107,000000,10.3662,10.5789,10.3211,10.4391,272647,0
+SSP.US,D,20191108,000000,10.2857,11.3429,9.81579,11.218,1142051,0
+SSP.US,D,20191111,000000,11.2105,11.3714,10.5639,10.909,611297,0
+SSP.US,D,20191112,000000,11.0406,11.5331,10.7917,11.1436,467012,0
+SSP.US,D,20191113,000000,10.9752,11.1083,10.4391,10.5316,421644,0
+SSP.US,D,20191114,000000,10.4759,10.7256,10.4391,10.4541,316279,0
+SSP.US,D,20191115,000000,10.5421,10.5789,10.3135,10.5489,403035,0
+SSP.US,D,20191118,000000,10.5421,10.5489,10.2925,10.5346,203354,0
+SSP.US,D,20191119,000000,10.5932,10.809,10.5278,10.7331,315505,0
+SSP.US,D,20191120,000000,10.6083,10.6451,10.3135,10.3955,387031,0
+SSP.US,D,20191121,000000,10.5128,10.5421,10.3135,10.4466,379584,0
+SSP.US,D,20191122,000000,10.5278,10.7632,10.3286,10.7331,211223,0
+SSP.US,D,20191125,000000,10.7105,11.3714,10.7105,11.3496,348497,0
+SSP.US,D,20191126,000000,11.3278,11.3639,10.9308,11.2759,358216,0
+SSP.US,D,20191127,000000,11.3571,11.4158,11.015,11.1301,233121,0
+SSP.US,D,20191129,000000,11.0331,11.0857,10.909,10.9534,107704,0
+SSP.US,D,20191202,000000,11.0331,11.0331,10.6662,10.7256,264642,0
+SSP.US,D,20191203,000000,10.5203,10.5489,10.2857,10.4902,875161,0
+SSP.US,D,20191204,000000,10.5639,10.9752,10.5639,10.8128,340104,0
+SSP.US,D,20191205,000000,10.8955,11.009,10.7632,10.9421,204708,0
+SSP.US,D,20191206,000000,11.0707,11.2617,10.9707,11.0632,272203,0
+SSP.US,D,20191209,000000,11.0481,11.3128,11.0128,11.1008,392070,0
+SSP.US,D,20191210,000000,11.0331,11.0331,10.7654,10.8579,300778,0
+SSP.US,D,20191211,000000,10.9023,10.9609,10.7256,10.8053,209151,0
+SSP.US,D,20191212,000000,10.8429,11.0263,10.7481,10.909,183019,0
+SSP.US,D,20191213,000000,10.8654,11.3218,10.8278,10.8654,282537,0
+SSP.US,D,20191216,000000,10.9391,11.2632,10.8504,10.9835,368989,0
+SSP.US,D,20191217,000000,10.9391,11.2338,10.7782,11.1632,293626,0
+SSP.US,D,20191218,000000,11.1241,11.403,11.0639,11.1015,319629,0
+SSP.US,D,20191219,000000,11.1015,11.5429,11.1015,11.4549,252657,0
+SSP.US,D,20191220,000000,11.5504,11.5594,11.3143,11.3519,2010473,0
+SSP.US,D,20191223,000000,11.4624,11.5617,11.3143,11.506,211656,0
+SSP.US,D,20191224,000000,11.491,11.5805,11.4549,11.5429,90477.2,0
+SSP.US,D,20191226,000000,11.588,11.6098,11.4105,11.5203,107567,0
+SSP.US,D,20191227,000000,11.5955,11.6248,11.4256,11.6023,188280,0
+SSP.US,D,20191230,000000,11.6391,11.9338,11.4985,11.8962,485335,0
+SSP.US,D,20191231,000000,11.882,11.882,11.2195,11.5729,753954,0
+SSP.US,D,20200102,000000,11.6977,11.794,11,11.0639,339554,0
+SSP.US,D,20200103,000000,10.8504,11.1895,10.7707,11.1519,562055,0
+SSP.US,D,20200106,000000,11.0338,11.3594,10.9722,11.3368,352733,0
+SSP.US,D,20200107,000000,11.285,11.5654,11.285,11.5098,338530,0
+SSP.US,D,20200108,000000,11.491,11.8632,11.491,11.8301,367013,0
+SSP.US,D,20200109,000000,11.7865,11.9338,11.2556,11.285,298936,0
+SSP.US,D,20200110,000000,11.2774,11.3444,10.991,11.197,236624,0
+SSP.US,D,20200113,000000,11.2195,11.5579,11.1451,11.5504,217109,0
+SSP.US,D,20200114,000000,11.4835,11.5278,11.182,11.4256,339091,0
+SSP.US,D,20200115,000000,11.4256,12.0368,11.4068,11.9699,331596,0
+SSP.US,D,20200116,000000,12.0594,12.3609,11.9338,12.3534,252851,0
+SSP.US,D,20200117,000000,12.4714,12.4714,12.0594,12.0654,364268,0
+SSP.US,D,20200121,000000,12.0444,12.0444,11.403,11.4767,439118,0
+SSP.US,D,20200122,000000,11.5429,11.6827,11.3737,11.6752,547305,0
+SSP.US,D,20200123,000000,11.5955,11.6098,11.285,11.3925,449420,0
+SSP.US,D,20200124,000000,11.4549,11.4549,10.5857,10.6917,532724,0
+SSP.US,D,20200127,000000,10.3865,10.4805,10.0992,10.1293,949044,0
+SSP.US,D,20200128,000000,10.2466,10.3128,9.86316,9.93759,452438,0
+SSP.US,D,20200129,000000,9.89323,9.92256,9.41805,9.6203,443171,0
+SSP.US,D,20200130,000000,9.44361,9.50226,9.06015,9.36992,617116,0
+SSP.US,D,20200131,000000,9.26692,9.32556,8.86917,8.94211,571870,0
+SSP.US,D,20200203,000000,9.0015,9.42857,9.0015,9.27444,591520,0
+SSP.US,D,20200204,000000,9.47368,9.5797,9.35489,9.53985,308699,0
+SSP.US,D,20200205,000000,9.70902,10.1143,9.70902,10.018,277487,0
+SSP.US,D,20200206,000000,10.1586,10.2466,9.90827,9.93759,304925,0
+SSP.US,D,20200207,000000,9.85564,9.85564,9.38421,9.55338,364076,0
+SSP.US,D,20200210,000000,9.46617,9.5985,9.34361,9.53985,393382,0
+SSP.US,D,20200211,000000,9.64286,9.77519,9.60602,9.67895,313399,0
+SSP.US,D,20200212,000000,9.72406,9.98797,9.72406,9.77519,420964,0
+SSP.US,D,20200213,000000,9.67143,9.93008,9.67143,9.76767,277241,0
+SSP.US,D,20200214,000000,9.8188,9.90827,9.68647,9.82632,268405,0
+SSP.US,D,20200218,000000,9.76767,9.96617,9.67143,9.93008,502523,0
+SSP.US,D,20200219,000000,9.97368,10.2985,9.91579,10.2617,508921,0
+SSP.US,D,20200220,000000,10.2015,10.3865,10.0549,10.2316,346262,0
+SSP.US,D,20200221,000000,10.2316,10.2391,9.8594,9.99549,560388,0
+SSP.US,D,20200224,000000,9.52481,9.54662,8.66015,9.09774,847554,0
+SSP.US,D,20200225,000000,9.14211,9.14887,8.73233,8.84662,589086,0
+SSP.US,D,20200226,000000,9.03158,9.20902,8.82481,8.89173,387297,0
+SSP.US,D,20200227,000000,8.6188,9.5985,8.5188,9.21504,786214,0
+SSP.US,D,20200228,000000,9.0015,10.1368,8.53759,8.76617,1062953,0
+SSP.US,D,20200302,000000,8.86917,8.86917,7.6391,8.5,811555,0
+SSP.US,D,20200303,000000,8.37519,9.07519,8.08797,8.26541,929211,0
+SSP.US,D,20200304,000000,8.38271,8.47594,7.9782,8.0218,584263,0
+SSP.US,D,20200305,000000,7.74211,7.95564,7.6391,7.71203,693512,0
+SSP.US,D,20200306,000000,7.41053,7.76391,7.35865,7.55789,523647,0
+SSP.US,D,20200309,000000,7.12331,7.4015,6.68128,6.79173,494492,0
+SSP.US,D,20200310,000000,7.09338,7.50602,6.81383,7.44737,449171,0
+SSP.US,D,20200311,000000,7.21128,7.2782,6.45286,6.74752,527266,0
+SSP.US,D,20200312,000000,6.15827,6.41602,5.81947,5.82677,709225,0
+SSP.US,D,20200313,000000,6.25677,7.27218,5.88602,7.27218,1218588,0
+SSP.US,D,20200316,000000,5.24113,6.84241,5.24113,6.58293,927733,0
+SSP.US,D,20200317,000000,6.74594,6.89421,5.88609,6.59774,894705,0
+SSP.US,D,20200318,000000,6.15301,6.77564,5.94541,6.47173,692203,0
+SSP.US,D,20200319,000000,6.45692,7.07218,6.13812,6.49391,756781,0
+SSP.US,D,20200320,000000,6.53105,7.28722,5.7082,6.05654,1092728,0
+SSP.US,D,20200323,000000,6.13068,6.13068,5.03353,5.22632,1043911,0
+SSP.US,D,20200324,000000,5.90827,6.23451,5.53023,5.75263,774581,0
+SSP.US,D,20200325,000000,5.80451,6.80534,5.46361,6.48662,732565,0
+SSP.US,D,20200326,000000,6.53842,7.43609,6.48662,7.36842,790324,0
+SSP.US,D,20200327,000000,6.95361,7.22782,6.67932,7.04248,390683,0
+SSP.US,D,20200330,000000,7.1391,7.1391,6.12331,6.19744,502344,0
+SSP.US,D,20200331,000000,6.2197,6.45692,5.40414,5.58955,589466,0
+SSP.US,D,20200401,000000,5.44128,5.44128,4.78895,4.88526,485501,0
+SSP.US,D,20200402,000000,4.83346,5.27173,4.65549,4.82594,457579,0
+SSP.US,D,20200403,000000,4.7,4.7,3.97346,4.09211,596148,0
+SSP.US,D,20200406,000000,4.32188,5.58218,4.32188,5.53023,1406416,0
+SSP.US,D,20200407,000000,5.8194,6.39759,5.58955,5.63398,822949,0
+SSP.US,D,20200408,000000,5.77489,5.83414,5.51541,5.58218,467888,0
+SSP.US,D,20200409,000000,5.83414,6.11586,5.63398,5.83414,415699,0
+SSP.US,D,20200413,000000,5.79714,5.79714,4.92977,5.00023,446899,0
+SSP.US,D,20200414,000000,5.24113,5.42647,5.00391,5.06692,447356,0
+SSP.US,D,20200415,000000,4.87053,4.97421,4.32955,4.88526,609094,0
+SSP.US,D,20200416,000000,4.88526,4.97421,4.33669,4.47767,836369,0
+SSP.US,D,20200417,000000,4.74444,5.58218,4.73707,5.55241,753877,0
+SSP.US,D,20200420,000000,5.29301,5.29301,4.88526,5.04835,450155,0
+SSP.US,D,20200421,000000,4.83346,4.95579,4.49241,4.66293,501656,0
+SSP.US,D,20200422,000000,4.75932,4.75932,4.51466,4.60361,565151,0
+SSP.US,D,20200423,000000,4.69256,4.8297,4.56647,4.64805,496712,0
+SSP.US,D,20200424,000000,4.6703,4.72226,4.55917,4.67767,334828,0
+SSP.US,D,20200427,000000,4.79632,5.29301,4.73707,5.09286,500262,0
+SSP.US,D,20200428,000000,5.29301,5.71564,5.23376,5.56737,526625,0
+SSP.US,D,20200429,000000,5.86383,6.34391,5.85647,6.29376,613401,0
+SSP.US,D,20200430,000000,6.13812,6.13812,5.80451,5.98241,523269,0
+SSP.US,D,20200501,000000,5.82677,5.90827,5.37459,5.64895,403837,0
+SSP.US,D,20200504,000000,5.51541,5.6785,5.29301,5.50429,352181,0
+SSP.US,D,20200505,000000,5.66368,5.75263,5.3894,5.41165,428422,0
+SSP.US,D,20200506,000000,5.49316,5.57466,5.16925,5.42647,487007,0
+SSP.US,D,20200507,000000,5.53023,6.21226,5.47835,6.09368,678241,0
+SSP.US,D,20200508,000000,5.66368,6.5309,5.39684,6.43466,581372,0
+SSP.US,D,20200511,000000,6.36789,6.93135,6.19008,6.60519,481436,0
+SSP.US,D,20200512,000000,6.58293,6.64962,5.80451,5.81195,434738,0
+SSP.US,D,20200513,000000,5.78226,5.90827,4.91872,5.15218,720719,0
+SSP.US,D,20200514,000000,5.10767,5.29323,4.64805,5.00391,722315,0
+SSP.US,D,20200515,000000,4.99647,5.6118,4.7518,5.57098,656832,0
+SSP.US,D,20200518,000000,5.92316,6.27895,5.85647,6.15301,743632,0
+SSP.US,D,20200519,000000,6.08624,6.14549,5.6785,5.69338,367671,0
+SSP.US,D,20200520,000000,5.84895,6.21226,5.47835,6.08624,759472,0
+SSP.US,D,20200521,000000,6.01947,6.15256,5.8194,5.8194,334048,0
+SSP.US,D,20200522,000000,5.98241,5.98241,5.74526,5.87872,200888,0
+SSP.US,D,20200526,000000,6.26414,6.46805,6.1085,6.37541,432867,0
+SSP.US,D,20200527,000000,6.63481,6.99805,6.44955,6.97579,437323,0
+SSP.US,D,20200528,000000,7.00541,7.11654,6.59774,6.64962,801511,0
+SSP.US,D,20200529,000000,6.49391,6.49391,6.04917,6.42722,621715,0
+SSP.US,D,20200601,000000,6.42722,6.69414,6.31977,6.56068,432841,0
+SSP.US,D,20200602,000000,6.69414,6.96474,6.5088,6.57549,359412,0
+SSP.US,D,20200603,000000,6.75346,7.20602,6.70158,7.1391,542352,0
+SSP.US,D,20200604,000000,7.06481,7.43985,7.05737,7.24962,369051,0
+SSP.US,D,20200605,000000,7.90977,8.83609,7.90977,8.79248,1008592,0
+SSP.US,D,20200608,000000,8.93233,9.25188,8.07594,8.39173,945454,0
+SSP.US,D,20200609,000000,8.13985,8.17669,7.7391,7.76917,378596,0
+SSP.US,D,20200610,000000,7.65789,7.66541,7.1985,7.21278,300775,0
+SSP.US,D,20200611,000000,6.60519,6.67556,6.13812,6.16038,439332,0
+SSP.US,D,20200612,000000,6.60038,6.66008,6.16038,6.42143,358150,0
+SSP.US,D,20200615,000000,6.1082,6.57429,6.05594,6.44376,398410,0
+SSP.US,D,20200616,000000,6.84654,7.10015,6.30211,6.5482,292107,0
+SSP.US,D,20200617,000000,6.5482,6.5482,6.24241,6.28714,206148,0
+SSP.US,D,20200618,000000,6.19767,6.40654,6.0485,6.38414,308178,0
+SSP.US,D,20200619,000000,6.49594,6.60782,6.20511,6.24241,631442,0
+SSP.US,D,20200622,000000,6.15293,6.27226,5.9085,6.24241,351048,0
+SSP.US,D,20200623,000000,6.38414,6.4512,6.2797,6.37662,198793,0
+SSP.US,D,20200624,000000,6.23496,6.5109,5.86211,5.98887,1343597,0
+SSP.US,D,20200625,000000,6.03353,6.52579,5.89564,6.43632,496584,0
+SSP.US,D,20200626,000000,6.3394,6.39158,5.94414,6.10068,854846,0
+SSP.US,D,20200629,000000,6.25737,6.66008,6.21256,6.50346,405301,0
+SSP.US,D,20200630,000000,6.45865,6.66376,6.3618,6.52579,371115,0
+SSP.US,D,20200701,000000,6.51835,6.86143,6.24985,6.38782,312249,0
+SSP.US,D,20200702,000000,6.60782,6.68241,6.1082,6.17534,284133,0
+SSP.US,D,20200706,000000,6.41391,6.41391,6.18271,6.26474,246217,0
+SSP.US,D,20200707,000000,6.68985,6.68985,6.13053,6.46617,504905,0
+SSP.US,D,20200708,000000,6.48105,6.57429,6.33188,6.39158,382147,0
+SSP.US,D,20200709,000000,6.33188,6.47361,5.89188,6.11556,476404,0
+SSP.US,D,20200710,000000,6.09331,6.65263,6.00376,6.63774,447106,0
+SSP.US,D,20200713,000000,7.32481,7.56241,6.81669,6.81669,565075,0
+SSP.US,D,20200714,000000,6.47361,7.09263,6.40654,6.92105,567150,0
+SSP.US,D,20200715,000000,7.20451,7.96541,7.20451,7.87519,524872,0
+SSP.US,D,20200716,000000,7.89774,8.25639,7.69624,8.20376,336785,0
+SSP.US,D,20200717,000000,8.18872,8.27143,7.87519,8.08045,389231,0
+SSP.US,D,20200720,000000,8.00977,8.06992,7.46541,7.60752,338222,0
+SSP.US,D,20200721,000000,7.84586,8.00977,7.53985,7.60752,290900,0
+SSP.US,D,20200722,000000,7.52481,8.07669,7.45789,8.03985,294214,0
+SSP.US,D,20200723,000000,7.99549,8.06241,7.61504,7.77895,349563,0
+SSP.US,D,20200724,000000,7.75639,8.60677,7.74135,8.52406,1099917,0
+SSP.US,D,20200727,000000,8.89023,8.90526,8.31579,8.37519,441086,0
+SSP.US,D,20200728,000000,8.39023,8.5391,8.25639,8.33083,354155,0
+SSP.US,D,20200729,000000,8.40526,8.51654,8.21128,8.39398,302999,0
+SSP.US,D,20200730,000000,8.24135,8.69624,8.1594,8.55414,386795,0
+SSP.US,D,20200731,000000,8.49549,8.67744,8.2188,8.48797,539241,0
+SSP.US,D,20200803,000000,8.5015,8.62932,8.37519,8.49549,336053,0
+SSP.US,D,20200804,000000,8.46541,8.82331,8.46541,8.80075,279262,0
+SSP.US,D,20200805,000000,8.68496,9.02782,8.38271,8.5391,411539,0
+SSP.US,D,20200806,000000,8.46541,9.22556,8.30827,8.89774,692388,0
+SSP.US,D,20200807,000000,8.99398,9.05414,7.72632,7.88271,1112709,0
+SSP.US,D,20200810,000000,8.01729,8.94211,7.9203,8.41278,545232,0
+SSP.US,D,20200811,000000,8.57669,9.45714,8.54286,9.0015,597763,0
+SSP.US,D,20200812,000000,9.15789,9.32256,8.64436,8.71053,332390,0
+SSP.US,D,20200813,000000,8.62932,8.88722,8.53233,8.67368,233031,0
+SSP.US,D,20200814,000000,8.55414,8.74737,8.46391,8.6218,245499,0
+SSP.US,D,20200817,000000,8.64436,9.05414,8.39023,8.51654,328238,0
+SSP.US,D,20200818,000000,8.55414,8.55414,8.30075,8.45038,312776,0
+SSP.US,D,20200819,000000,8.49549,8.77068,8.42782,8.5391,332378,0
+SSP.US,D,20200820,000000,8.33759,8.74812,8.28571,8.48797,247708,0
+SSP.US,D,20200821,000000,8.39023,8.59925,8.01729,8.29323,216410,0
+SSP.US,D,20200824,000000,8.36767,8.79699,8.29323,8.78195,356542,0
+SSP.US,D,20200825,000000,8.94211,8.94211,8.63684,8.87519,209627,0
+SSP.US,D,20200826,000000,8.82331,8.89774,8.47293,8.48797,230963,0
+SSP.US,D,20200827,000000,8.50902,8.83008,8.47293,8.59925,227890,0
+SSP.US,D,20200828,000000,8.67368,8.89023,8.59173,8.83759,267052,0
+SSP.US,D,20200831,000000,8.72556,8.76316,8.27895,8.29323,448875,0
+SSP.US,D,20200901,000000,8.39023,8.42782,8.15188,8.39774,307835,0
+SSP.US,D,20200902,000000,8.33759,8.48045,8.29699,8.43534,510237,0
+SSP.US,D,20200903,000000,8.48797,8.67368,8.02481,8.06241,263203,0
+SSP.US,D,20200904,000000,8.27895,8.41278,7.94286,8.18872,308034,0
+SSP.US,D,20200908,000000,8.09173,8.63684,7.90526,8.46541,477414,0
+SSP.US,D,20200909,000000,8.61429,8.70677,8.43534,8.62932,268110,0
+SSP.US,D,20200910,000000,8.71053,8.98722,8.27068,8.31579,199836,0
+SSP.US,D,20200911,000000,8.31579,8.46391,7.98797,8.24887,352572,0
+SSP.US,D,20200914,000000,8.24887,8.94511,8.24887,8.66842,369217,0
+SSP.US,D,20200915,000000,8.6609,9.0203,8.6609,8.72782,252033,0
+SSP.US,D,20200916,000000,8.6609,9.14737,8.49549,8.95263,427672,0
+SSP.US,D,20200917,000000,8.83308,9.06541,8.81429,8.93759,313101,0
+SSP.US,D,20200918,000000,9.04286,9.04286,8.31203,8.64962,879252,0
+SSP.US,D,20200921,000000,8.36842,8.53383,8.01654,8.06917,419023,0
+SSP.US,D,20200922,000000,8.10602,8.16617,7.8218,8.01654,275207,0
+SSP.US,D,20200923,000000,8.06917,8.15865,7.72932,7.84436,545523,0
+SSP.US,D,20200924,000000,10.4135,11.2376,8.31579,8.44361,11826975,0
+SSP.US,D,20200925,000000,8.66466,9.13985,8.50301,8.70526,2508725,0
+SSP.US,D,20200928,000000,8.85564,9.23759,8.06165,8.50677,1566474,0
+SSP.US,D,20200929,000000,8.37594,8.51053,7.87368,8.44361,1136063,0
+SSP.US,D,20200930,000000,8.32331,8.97143,8.32331,8.57068,1089476,0
+SSP.US,D,20201001,000000,8.61579,8.75038,8.42857,8.71278,543407,0
+SSP.US,D,20201002,000000,8.42857,8.8782,8.42857,8.81805,387185,0
+SSP.US,D,20201005,000000,8.80301,8.98271,8.6985,8.73534,403408,0
+SSP.US,D,20201006,000000,8.89323,9.0203,8.38346,8.42857,741372,0
+SSP.US,D,20201007,000000,8.52556,8.61203,8.15865,8.16617,799814,0
+SSP.US,D,20201008,000000,8.24135,8.60827,8.15865,8.20376,727168,0
+SSP.US,D,20201009,000000,8.27143,8.66466,8.10602,8.24135,743919,0
+SSP.US,D,20201012,000000,8.24135,8.33459,7.85188,7.97143,627782,0
+SSP.US,D,20201013,000000,7.84436,8.07594,7.80677,8.00902,473720,0
+SSP.US,D,20201014,000000,7.96391,8.13609,7.85188,7.88872,402229,0
+SSP.US,D,20201015,000000,7.85188,7.95639,7.59699,7.92632,585481,0
+SSP.US,D,20201016,000000,7.91128,7.94135,7.74662,7.85188,289462,0
+SSP.US,D,20201019,000000,7.90376,7.93383,7.50677,7.61203,712310,0
+SSP.US,D,20201020,000000,7.72406,7.8188,7.58195,7.69398,357292,0
+SSP.US,D,20201021,000000,7.66391,7.88872,7.52932,7.79925,313034,0
+SSP.US,D,20201022,000000,7.93383,8.20376,7.74662,7.89624,542163,0
+SSP.US,D,20201023,000000,7.94135,8.00902,7.7015,7.80677,293368,0
+SSP.US,D,20201026,000000,7.62707,7.71654,7.46165,7.67895,455975,0
+SSP.US,D,20201027,000000,7.61203,7.67143,7.33459,7.3797,323064,0
+SSP.US,D,20201028,000000,7.13233,7.2594,6.96752,6.99744,470398,0
+SSP.US,D,20201029,000000,6.93008,7.05744,6.71278,6.93008,667807,0
+SSP.US,D,20201030,000000,6.86263,6.95256,6.70526,6.80271,512733,0
+SSP.US,D,20201102,000000,6.92256,6.97128,6.74278,6.93752,301074,0
+SSP.US,D,20201103,000000,7.06489,7.50677,7.03496,7.45414,380571,0
+SSP.US,D,20201104,000000,7.24436,7.58947,7.19248,7.41729,540743,0
+SSP.US,D,20201105,000000,7.40977,8.01654,7.40977,7.7391,414993,0
+SSP.US,D,20201106,000000,8.12105,8.85564,8.02406,8.48872,1284318,0
+SSP.US,D,20201109,000000,8.98271,9.72481,8.80301,8.8406,1190111,0
+SSP.US,D,20201110,000000,8.78045,9.5,8.65338,9.31278,846342,0
+SSP.US,D,20201111,000000,9.42481,9.42481,8.94511,9.05789,683561,0
+SSP.US,D,20201112,000000,8.91504,8.96015,8.70526,8.89323,461240,0
+SSP.US,D,20201113,000000,8.98271,9.29023,8.91504,9.21504,629123,0
+SSP.US,D,20201116,000000,9.51504,9.58195,9.22256,9.41729,761691,0
+SSP.US,D,20201117,000000,9.23008,9.82556,9.23008,9.64962,740917,0
+SSP.US,D,20201118,000000,9.69474,10.0459,9.5,9.58947,777720,0
+SSP.US,D,20201119,000000,9.58947,9.58947,9.13609,9.36466,353096,0
+SSP.US,D,20201120,000000,9.26015,9.64211,9.20752,9.57444,541625,0
+SSP.US,D,20201123,000000,9.66466,9.94211,9.61203,9.68722,792711,0
+SSP.US,D,20201124,000000,9.8594,10.3466,9.79624,10.2414,1095312,0
+SSP.US,D,20201125,000000,10.1519,10.3985,10.0165,10.0842,430510,0
+SSP.US,D,20201127,000000,10.0541,10.1594,9.72481,9.79925,240144,0
+SSP.US,D,20201130,000000,9.77669,9.78421,9.5,9.5594,488113,0
+SSP.US,D,20201201,000000,9.76165,9.95714,9.5594,9.90451,585880,0
+SSP.US,D,20201202,000000,9.8594,10.2639,9.76917,10.2301,455654,0
+SSP.US,D,20201203,000000,10.2263,10.3316,9.92707,9.96391,685230,0
+SSP.US,D,20201204,000000,10.009,10.4286,9.85188,10.3617,368473,0
+SSP.US,D,20201207,000000,10.2489,10.6985,9.87444,10.6459,362153,0
+SSP.US,D,20201208,000000,10.4962,10.7135,10.3985,10.4962,492822,0
+SSP.US,D,20201209,000000,10.6383,10.8782,10.5714,10.7286,548140,0
+SSP.US,D,20201210,000000,10.6459,10.9233,10.5865,10.8932,280776,0
+SSP.US,D,20201211,000000,10.8105,10.9985,10.4699,10.4887,420413,0
+SSP.US,D,20201214,000000,10.6692,10.7969,10.3684,10.6015,558307,0
+SSP.US,D,20201215,000000,10.6692,11.1955,10.6541,11.0602,552669,0
+SSP.US,D,20201216,000000,11.0526,11.4286,10.8271,11.1654,778463,0
+SSP.US,D,20201217,000000,11.1729,11.2707,10.7444,10.812,418237,0
+SSP.US,D,20201218,000000,10.8647,11.0752,10.782,10.8571,1974591,0
+SSP.US,D,20201221,000000,10.6015,10.6466,10.0263,10.4662,479615,0
+SSP.US,D,20201222,000000,10.4511,10.6992,10.0474,10.5263,380773,0
+SSP.US,D,20201223,000000,10.5263,11.0226,10.4812,10.8722,509302,0
+SSP.US,D,20201224,000000,10.8797,10.9023,10.6165,10.8421,143896,0
+SSP.US,D,20201228,000000,10.985,11.5188,10.8571,11.4286,546116,0
+SSP.US,D,20201229,000000,11.4211,11.4361,11.094,11.2481,262906,0
+SSP.US,D,20201230,000000,11.2105,11.4887,11.1353,11.4286,293452,0
+SSP.US,D,20201231,000000,11.4286,11.609,11.3308,11.4962,291966,0
+SSP.US,D,20210104,000000,11.5263,11.6015,11.0376,11.3534,420450,0
+SSP.US,D,20210105,000000,11.3383,11.7669,11.1504,11.5263,471947,0
+SSP.US,D,20210106,000000,11.7519,12.4662,11.6595,12.3008,797904,0
+SSP.US,D,20210107,000000,12.2632,12.2707,11.7068,11.8722,439558,0
+SSP.US,D,20210108,000000,11.9398,11.9398,11.4662,11.7519,669527,0
+SSP.US,D,20210111,000000,11.609,11.782,11.391,11.5639,315404,0
+SSP.US,D,20210112,000000,11.6767,11.7895,11.4511,11.6165,360871,0
+SSP.US,D,20210113,000000,11.5789,11.6538,11.1654,11.203,451084,0
+SSP.US,D,20210114,000000,11.2481,11.3459,11.0338,11.2556,302473,0
+SSP.US,D,20210115,000000,10.9925,11.3722,10.9173,11.1579,650284,0
+SSP.US,D,20210119,000000,12.1203,12.1203,11.4286,11.7444,1210564,0
+SSP.US,D,20210120,000000,11.7594,11.9098,11.203,11.2406,500996,0
+SSP.US,D,20210121,000000,11.2406,11.3158,10.985,11.1579,437575,0
+SSP.US,D,20210122,000000,11.015,11.0977,10.7519,11.0789,299456,0
+SSP.US,D,20210125,000000,10.9925,11.406,10.8585,11.391,363555,0
+SSP.US,D,20210126,000000,11.5263,11.8496,11.2932,11.797,366892,0
+SSP.US,D,20210127,000000,11.6992,11.8722,11.2782,11.3383,374529,0
+SSP.US,D,20210128,000000,11.5038,11.6466,11.1165,11.3383,408506,0
+SSP.US,D,20210129,000000,11.3158,11.797,11.0827,11.1353,298477,0
+SSP.US,D,20210201,000000,11.3308,11.9044,11.2218,11.7895,374211,0
+SSP.US,D,20210202,000000,11.9398,12.0075,11.5639,11.7519,538591,0
+SSP.US,D,20210203,000000,11.7594,11.8421,11.5038,11.5489,186458,0
+SSP.US,D,20210204,000000,11.5564,12.1128,11.4737,12.0451,322442,0
+SSP.US,D,20210205,000000,12.1805,12.2331,11.8872,11.9549,420504,0
+SSP.US,D,20210208,000000,12.0301,12.1429,11.8496,12.0827,848410,0
+SSP.US,D,20210209,000000,12.0301,12.4286,11.9774,12.3308,322151,0
+SSP.US,D,20210210,000000,12.3684,12.6316,12.1504,12.5489,408790,0
+SSP.US,D,20210211,000000,12.6617,12.782,12.391,12.7594,386568,0
+SSP.US,D,20210212,000000,12.782,13.3083,12.5541,13.1654,479619,0
+SSP.US,D,20210216,000000,13.188,13.2632,12.9474,13.2105,271488,0
+SSP.US,D,20210217,000000,13.5338,14.4737,13.3008,13.9098,1159031,0
+SSP.US,D,20210218,000000,13.7293,14.3684,13.7218,14.218,819386,0
+SSP.US,D,20210219,000000,14.2707,14.5865,14.0526,14.3835,532710,0
+SSP.US,D,20210222,000000,14.3835,14.6616,14.2857,14.4211,638977,0
+SSP.US,D,20210223,000000,14.3985,14.7857,13.609,14.7444,971114,0
+SSP.US,D,20210224,000000,14.5789,14.8768,14.3759,14.7669,421615,0
+SSP.US,D,20210225,000000,14.8647,15.0301,13.7669,13.797,667254,0
+SSP.US,D,20210226,000000,14.0301,15.2256,13.3192,14.1504,1224429,0
+SSP.US,D,20210301,000000,14.4211,15.4812,14.1579,15.2481,784102,0
+SSP.US,D,20210302,000000,14.9624,15.3759,14.812,15.2594,997771,0
+SSP.US,D,20210303,000000,14.9699,15.8496,14.9699,15.7594,634246,0
+SSP.US,D,20210304,000000,15.7744,16.8797,15.4812,15.9925,1836760,0
+SSP.US,D,20210305,000000,16.1053,17.1504,16.1053,16.9925,1616975,0
+SSP.US,D,20210308,000000,17.2857,18.1805,17.0677,18.0263,1229442,0
+SSP.US,D,20210309,000000,18.1203,18.2857,17.0902,17.6391,1114250,0
+SSP.US,D,20210310,000000,17.6617,18.6316,17.6617,17.812,1101615,0
+SSP.US,D,20210311,000000,17.797,17.985,17.0376,17.8872,1011228,0
+SSP.US,D,20210312,000000,18.0451,18.4361,17.9023,18.2932,777958,0
+SSP.US,D,20210315,000000,18.1278,18.3609,17.5113,17.6391,448901,0
+SSP.US,D,20210316,000000,17.4812,17.9098,17.2481,17.7669,853712,0
+SSP.US,D,20210317,000000,17.7669,17.8911,17.1128,17.609,513007,0
+SSP.US,D,20210318,000000,17.594,18.0639,17.1579,17.2105,646427,0
+SSP.US,D,20210319,000000,17.1955,17.5038,16.9248,17.0376,1231478,0
+SSP.US,D,20210322,000000,16.985,17.1842,16.5414,16.8271,455606,0
+SSP.US,D,20210323,000000,16.6015,16.8722,15.6391,15.7143,820754,0
+SSP.US,D,20210324,000000,15.9474,16.0902,14.6241,14.6466,790678,0
+SSP.US,D,20210325,000000,14.4211,15.0789,14.2857,14.9173,557562,0
+SSP.US,D,20210326,000000,15.0376,15.1128,13.9474,14.8496,1138515,0
+SSP.US,D,20210329,000000,14.8496,15.3459,14.3083,14.3271,926813,0
+SSP.US,D,20210330,000000,14.4887,14.8421,14.0902,14.797,523712,0
+SSP.US,D,20210331,000000,14.6767,14.985,14.2857,14.4887,900210,0
+SSP.US,D,20210401,000000,14.5414,14.9925,14.4737,14.8421,393198,0
+SSP.US,D,20210405,000000,14.9323,15.0977,14.5865,14.8496,602287,0
+SSP.US,D,20210406,000000,14.9023,15.5263,14.9023,15.1053,546011,0
+SSP.US,D,20210407,000000,15.203,15.4586,14.9248,15.1579,666373,0
+SSP.US,D,20210408,000000,15.2256,15.3534,14.8609,15.3233,735515,0
+SSP.US,D,20210409,000000,15.3233,15.6353,15.2707,15.5564,514650,0
+SSP.US,D,20210412,000000,15.6917,16.1694,15.6015,15.9624,739409,0
+SSP.US,D,20210413,000000,16.0526,16.1595,15.5789,15.6541,858141,0
+SSP.US,D,20210414,000000,15.6015,16.0301,15.5263,15.8496,382089,0
+SSP.US,D,20210415,000000,15.8872,16.1955,15.8647,16.0902,545443,0
+SSP.US,D,20210416,000000,16.2857,16.4962,16.0526,16.3759,472910,0
+SSP.US,D,20210419,000000,16.406,16.8421,16.2707,16.594,766842,0
+SSP.US,D,20210420,000000,16.4361,16.7068,16.0602,16.4323,589430,0
+SSP.US,D,20210421,000000,16.3383,17.0376,16.3383,16.985,583485,0
+SSP.US,D,20210422,000000,16.985,17.391,16.8421,17.1654,524969,0
+SSP.US,D,20210423,000000,17.2256,17.5188,17.0977,17.2857,406068,0
+SSP.US,D,20210426,000000,17.4361,17.5564,17.0977,17.0977,450387,0
+SSP.US,D,20210427,000000,16.9925,17.2857,16.7293,16.7669,466698,0
+SSP.US,D,20210428,000000,16.782,16.8271,16.1353,16.3759,418953,0
+SSP.US,D,20210429,000000,16.4436,16.782,16.2105,16.3008,655338,0
+SSP.US,D,20210430,000000,16.1805,16.5038,16.0902,16.2556,534968,0
+SSP.US,D,20210503,000000,16.3835,16.6287,15.9991,16.3158,632155,0
+SSP.US,D,20210504,000000,16.1654,16.2406,15.5639,16.0226,421081,0
+SSP.US,D,20210505,000000,16.203,16.2331,15.7331,16.0226,541822,0
+SSP.US,D,20210506,000000,16.1278,16.3308,15.7594,16.0977,515956,0
+SSP.US,D,20210507,000000,15.0226,15.4662,14.4098,15.218,832561,0
+SSP.US,D,20210510,000000,15.4135,15.7368,15.0902,15.4135,560888,0
+SSP.US,D,20210511,000000,15.1353,15.3459,14.6278,15.2932,486265,0
+SSP.US,D,20210512,000000,15.2857,15.4286,14.7971,14.8722,573582,0
+SSP.US,D,20210513,000000,14.8947,15.5564,14.8722,15.2406,510000,0
+SSP.US,D,20210514,000000,15.3008,15.8045,15.2307,15.782,480848,0
+SSP.US,D,20210517,000000,15.812,15.9248,15.4286,15.4662,421675,0
+SSP.US,D,20210518,000000,15.6316,16.1805,15.4135,15.5113,530893,0
+SSP.US,D,20210519,000000,15.6466,15.6812,14.9023,15.3609,308629,0
+SSP.US,D,20210520,000000,15.4286,15.8346,15.188,15.7519,283845,0
+SSP.US,D,20210521,000000,15.9248,16.188,15.8872,15.9699,275932,0
+SSP.US,D,20210524,000000,16.0301,16.5188,15.8083,16.3759,337838,0
+SSP.US,D,20210525,000000,16.3308,16.7519,16.0977,16.1278,369523,0
+SSP.US,D,20210526,000000,16.1278,16.3684,15.797,16.0827,705084,0
+SSP.US,D,20210527,000000,16.1805,16.6241,15.8797,16.5414,680502,0
+SSP.US,D,20210528,000000,16.5188,16.5414,15.8045,15.9474,373590,0
+SSP.US,D,20210601,000000,15.9549,16.1955,15.6842,16.1278,495917,0
+SSP.US,D,20210602,000000,16.188,16.188,15.7744,16.1729,821602,0
+SSP.US,D,20210603,000000,16.203,16.203,15.2256,15.6466,668043,0
+SSP.US,D,20210604,000000,15.782,15.782,15.4511,15.6391,316885,0
+SSP.US,D,20210607,000000,15.6617,15.8293,15.4662,15.5865,331279,0
+SSP.US,D,20210608,000000,15.6692,15.7519,15.4511,15.7293,405076,0
+SSP.US,D,20210609,000000,15.7143,15.8872,15.4511,15.8647,370535,0
+SSP.US,D,20210610,000000,16,16.1053,15.5639,15.5865,399351,0
+SSP.US,D,20210611,000000,15.609,15.8722,15.609,15.8571,308155,0
+SSP.US,D,20210614,000000,15.9173,16.1579,15.2256,15.2932,443963,0
+SSP.US,D,20210615,000000,15.3759,15.4697,15.1128,15.3083,266231,0
+SSP.US,D,20210616,000000,15.2331,15.2932,14.8722,15.1353,447324,0
+SSP.US,D,20210617,000000,15.1729,15.4135,14.7744,15.0075,334944,0
+SSP.US,D,20210618,000000,14.6241,14.7669,14.2105,14.4286,1110418,0
+SSP.US,D,20210621,000000,14.4887,14.9624,14.4887,14.8496,982364,0
+SSP.US,D,20210622,000000,14.8195,15.1579,14.6391,15.0376,359320,0
+SSP.US,D,20210623,000000,15,15.2481,14.985,15.1203,263599,0
+SSP.US,D,20210624,000000,15.1654,15.609,15.1579,15.5789,159490,0
+SSP.US,D,20210625,000000,15.6692,15.9699,15.5714,15.7744,600121,0
+SSP.US,D,20210628,000000,15.8195,15.8195,15.1504,15.1955,342315,0
+SSP.US,D,20210629,000000,15.4135,15.4135,14.8797,15.0075,364700,0
+SSP.US,D,20210630,000000,15.0526,15.3759,14.9474,15.3308,442271,0
+SSP.US,D,20210701,000000,15.4962,15.797,15.2857,15.6316,256586,0
+SSP.US,D,20210702,000000,15.5865,15.6015,15.2707,15.3233,232440,0
+SSP.US,D,20210706,000000,15.2782,15.3233,14.9098,15.2556,487085,0
+SSP.US,D,20210707,000000,15.2331,15.3158,14.4662,14.7143,642296,0
+SSP.US,D,20210708,000000,14.5113,14.782,14.0752,14.391,379974,0
+SSP.US,D,20210709,000000,14.609,15.0599,14.609,15,281993,0
+SSP.US,D,20210712,000000,14.9624,15.1579,14.797,15.0827,207558,0
+SSP.US,D,20210713,000000,14.9925,15.0827,14.782,14.8045,288846,0
+SSP.US,D,20210714,000000,14.9173,15.0602,14.5038,14.5639,216122,0
+SSP.US,D,20210715,000000,14.4962,14.6992,14.3421,14.594,265144,0
+SSP.US,D,20210716,000000,14.7368,14.8195,14.2707,14.3759,286402,0
+SSP.US,D,20210719,000000,14.0451,14.2331,13.5789,13.6917,461926,0
+SSP.US,D,20210720,000000,13.7068,14.2707,13.6241,14.0827,386569,0
+SSP.US,D,20210721,000000,14.2256,14.8571,14.2256,14.5789,263317,0
+SSP.US,D,20210722,000000,14.5865,14.5865,13.8496,13.985,490781,0
+SSP.US,D,20210723,000000,14.0827,14.3684,13.9905,14.3233,293436,0
+SSP.US,D,20210726,000000,14.3609,14.7519,14.3534,14.6541,215025,0
+SSP.US,D,20210727,000000,14.5188,14.609,14.312,14.4662,150176,0
+SSP.US,D,20210728,000000,14.5338,14.797,14.1579,14.6391,198579,0
+SSP.US,D,20210729,000000,14.7293,14.985,14.7293,14.782,151588,0
+SSP.US,D,20210730,000000,14.7218,14.7744,14.2481,14.3459,334415,0
+SSP.US,D,20210802,000000,14.3835,14.9173,14.2556,14.3534,306534,0
+SSP.US,D,20210803,000000,14.3609,14.3609,13.797,14.2556,311125,0
+SSP.US,D,20210804,000000,14.1203,14.3008,13.9173,14.1278,207825,0
+SSP.US,D,20210805,000000,14.2105,14.8647,14.2105,14.8045,284062,0
+SSP.US,D,20210806,000000,14.7368,15.1353,14.3383,14.4812,250202,0
+SSP.US,D,20210809,000000,14.4887,14.9248,13.8346,14.2331,268049,0
+SSP.US,D,20210810,000000,14.188,14.4211,13.9398,14.3008,336892,0
+SSP.US,D,20210811,000000,14.3083,14.3947,14.0977,14.3383,221893,0
+SSP.US,D,20210812,000000,14.2932,14.4586,13.8421,13.8722,311782,0
+SSP.US,D,20210813,000000,13.9248,13.9774,13.6015,13.6541,258790,0
+SSP.US,D,20210816,000000,13.5338,13.609,13.2707,13.3985,237386,0
+SSP.US,D,20210817,000000,13.2481,13.4586,13.094,13.3609,304451,0
+SSP.US,D,20210818,000000,13.3835,13.9323,13.3835,13.5489,282393,0
+SSP.US,D,20210819,000000,13.3835,13.4962,12.9474,13.0602,354173,0
+SSP.US,D,20210820,000000,12.9925,13.406,12.9925,13.3534,248615,0
+SSP.US,D,20210823,000000,13.4511,13.609,13.3767,13.5639,169543,0
+SSP.US,D,20210824,000000,13.5489,13.8271,13.5489,13.6692,177266,0
+SSP.US,D,20210825,000000,13.6767,13.8947,13.6165,13.7669,185628,0
+SSP.US,D,20210826,000000,13.7444,13.782,13.3985,13.594,289695,0
+SSP.US,D,20210827,000000,13.5865,14.218,13.5865,14.0526,436617,0
+SSP.US,D,20210830,000000,14.0752,14.1353,13.6692,13.8647,297401,0
+SSP.US,D,20210831,000000,14.1917,14.1917,13.735,13.9398,321576,0
+SSP.US,D,20210901,000000,14,14.188,13.8504,14.1128,236918,0
+SSP.US,D,20210902,000000,14.1955,14.3008,13.8722,13.8947,283742,0
+SSP.US,D,20210903,000000,13.8421,13.8421,13.2105,13.3459,739539,0
+SSP.US,D,20210907,000000,13.4586,13.5714,13.0226,13.1504,380117,0
+SSP.US,D,20210908,000000,13.0902,13.188,12.7669,12.9098,354951,0
+SSP.US,D,20210909,000000,12.8271,12.985,12.6842,12.6842,328853,0
+SSP.US,D,20210910,000000,12.7368,12.7671,12.2105,12.2406,428149,0
+SSP.US,D,20210913,000000,12.3609,12.6203,12.1353,12.4887,524247,0
+SSP.US,D,20210914,000000,12.5038,12.5263,12.0301,12.3534,550996,0
+SSP.US,D,20210915,000000,12.3083,12.7895,12.1729,12.7744,485501,0
+SSP.US,D,20210916,000000,12.782,13.0526,12.5789,13.0301,444447,0
+SSP.US,D,20210917,000000,13.0677,13.5038,12.9098,13.2932,1319740,0
+SSP.US,D,20210920,000000,12.9699,12.985,12.5188,12.9474,503745,0
+SSP.US,D,20210921,000000,13.0977,13.1429,12.5902,12.8421,460287,0
+SSP.US,D,20210922,000000,12.9774,13.2782,12.9774,13.0451,265019,0
+SSP.US,D,20210923,000000,13.1203,13.2932,13.0526,13.1729,208784,0
+SSP.US,D,20210924,000000,13.1579,13.6692,13.1579,13.5564,253588,0
+SSP.US,D,20210927,000000,13.6466,14.0752,13.6466,13.8722,348245,0
+SSP.US,D,20210928,000000,13.8271,13.9699,13.5639,13.609,378221,0
+SSP.US,D,20210929,000000,13.7068,13.8647,13.406,13.7744,188378,0
+SSP.US,D,20210930,000000,13.8647,13.8647,13.4662,13.5789,327005,0
+SSP.US,D,20211001,000000,13.6692,14.0602,13.5865,13.812,407559,0
+SSP.US,D,20211004,000000,13.8496,14.0075,13.7368,13.812,206184,0
+SSP.US,D,20211005,000000,13.6917,14.1353,13.6692,14.0526,317995,0
+SSP.US,D,20211006,000000,13.8195,13.985,13.4248,13.7519,266065,0
+SSP.US,D,20211007,000000,13.9323,14.0639,13.8346,13.8496,256840,0
+SSP.US,D,20211008,000000,13.8722,13.9699,13.6241,13.6466,137242,0
+SSP.US,D,20211011,000000,13.7218,13.7683,13.5188,13.5188,138756,0
+SSP.US,D,20211012,000000,13.5263,13.6617,13.3744,13.4286,170910,0
+SSP.US,D,20211013,000000,13.4511,13.6015,13.2707,13.4887,129354,0
+SSP.US,D,20211014,000000,13.6617,13.8496,13.5489,13.6992,210428,0
+SSP.US,D,20211015,000000,13.9925,14.0376,13.5865,13.6316,504175,0
+SSP.US,D,20211018,000000,13.6015,13.6015,13.3534,13.4135,190426,0
+SSP.US,D,20211019,000000,13.5038,13.6992,13.3609,13.6617,171717,0
+SSP.US,D,20211020,000000,13.6165,14.0602,13.5865,14.0376,194648,0
+SSP.US,D,20211021,000000,14.0526,14.232,13.8985,14,241848,0
+SSP.US,D,20211022,000000,13.9398,14.1729,13.8684,14.0376,196178,0
+SSP.US,D,20211025,000000,14.0301,14.3383,13.9474,14.2556,270523,0
+SSP.US,D,20211026,000000,14.2481,14.5263,14.1053,14.1805,265606,0
+SSP.US,D,20211027,000000,14.1203,14.1203,13.7368,13.7519,221498,0
+SSP.US,D,20211028,000000,13.8647,14.0902,13.782,14.0602,186153,0
+SSP.US,D,20211029,000000,14.015,14.1278,13.8346,13.985,278725,0
+SSP.US,D,20211101,000000,14.1128,14.7895,14.015,14.7895,290158,0
+SSP.US,D,20211102,000000,14.7744,14.9549,14.4737,14.9248,265764,0
+SSP.US,D,20211103,000000,14.9248,15.5038,14.6541,15.4211,323933,0
+SSP.US,D,20211104,000000,15.4286,15.5639,15.1268,15.5038,358746,0
+SSP.US,D,20211105,000000,15.5038,16.3835,15.5038,16.1278,345796,0
+SSP.US,D,20211108,000000,15.985,16.203,15.7519,15.812,254294,0
+SSP.US,D,20211109,000000,15.6992,15.9286,15.4586,15.7895,327222,0
+SSP.US,D,20211110,000000,15.6541,16.0827,15.4286,15.6466,268283,0
+SSP.US,D,20211111,000000,15.6617,15.9248,15.5028,15.797,213269,0
+SSP.US,D,20211112,000000,15.797,15.8835,15.3158,15.3383,267133,0
+SSP.US,D,20211115,000000,15.4211,15.5677,15.3008,15.4887,301449,0
+SSP.US,D,20211116,000000,15.4887,15.4887,15.0226,15.1353,266331,0
+SSP.US,D,20211117,000000,15.0977,15.188,14.7481,15.1353,283550,0
+SSP.US,D,20211118,000000,15.1504,15.5038,14.8195,15.4812,525682,0
+SSP.US,D,20211119,000000,15.3383,15.6842,15.0301,15.391,629024,0
+SSP.US,D,20211122,000000,15.5263,15.9699,15.406,15.8045,724134,0
+SSP.US,D,20211123,000000,15.9098,16.0075,15.6466,15.7368,413367,0
+SSP.US,D,20211124,000000,15.5789,15.7669,15.203,15.2331,196624,0
+SSP.US,D,20211126,000000,14.6842,14.6962,14.0752,14.5113,305207,0
+SSP.US,D,20211129,000000,14.7519,14.7519,14.0602,14.3835,596661,0
+SSP.US,D,20211130,000000,14.2857,14.3609,13.5564,13.9323,648594,0
+SSP.US,D,20211201,000000,14.3308,14.4812,13.5414,13.5489,513551,0
+SSP.US,D,20211202,000000,13.5865,14.2331,13.5865,14.1654,331075,0
+SSP.US,D,20211203,000000,14.2857,14.4962,14.1654,14.2707,340046,0
+SSP.US,D,20211206,000000,14.4286,14.6541,14.3158,14.3759,479304,0
+SSP.US,D,20211207,000000,14.5865,14.6842,14.3459,14.391,373964,0
+SSP.US,D,20211208,000000,14.4361,14.9173,14.3308,14.797,262148,0
+SSP.US,D,20211209,000000,14.6617,15.0376,14.6241,14.8647,334197,0
+SSP.US,D,20211210,000000,14.9474,15.1053,14.6992,15.0526,422562,0
+SSP.US,D,20211213,000000,14.9398,14.985,14.3759,14.5789,530991,0
+SSP.US,D,20211214,000000,14.609,15.0062,14.3383,14.4211,537547,0
+SSP.US,D,20211215,000000,14.3835,14.5414,13.812,14.1805,544964,0
+SSP.US,D,20211216,000000,14.3459,14.5226,14.0977,14.3609,580809,0
+SSP.US,D,20211217,000000,14.2932,14.4211,13.9624,14.0602,2230799,0
+SSP.US,D,20211220,000000,13.8271,13.9774,13.4135,13.8496,433941,0
+SSP.US,D,20211221,000000,13.9699,14.5,13.9699,14.4361,314425,0
+SSP.US,D,20211222,000000,14.4135,14.7068,14.3609,14.6692,205954,0
+SSP.US,D,20211223,000000,14.7594,14.9474,14.7594,14.8346,162228,0
+SSP.US,D,20211227,000000,14.812,14.8571,14.5338,14.812,160549,0
+SSP.US,D,20211228,000000,14.6617,15.0639,13.7849,14.7368,192183,0
+SSP.US,D,20211229,000000,14.7368,14.7368,14.3008,14.5188,156729,0
+SSP.US,D,20211230,000000,14.5789,14.9774,14.5789,14.782,153033,0
+SSP.US,D,20211231,000000,14.7895,14.8571,14.4887,14.5489,188418,0
+SSP.US,D,20220103,000000,14.6241,15.188,14.6241,15.1654,249308,0
+SSP.US,D,20220104,000000,15.1805,15.5038,15.0977,15.1729,259925,0
+SSP.US,D,20220105,000000,15.1203,15.4586,14.6541,14.6992,198056,0
+SSP.US,D,20220106,000000,14.8496,15.0827,14.6917,14.9023,160823,0
+SSP.US,D,20220107,000000,14.9323,15.3383,14.9323,15.1203,157800,0
+SSP.US,D,20220110,000000,15.2331,15.406,14.9887,15.0752,266968,0
+SSP.US,D,20220111,000000,15.0752,15.0752,14.6842,14.8797,245612,0
+SSP.US,D,20220112,000000,15.0226,15.2857,14.8647,15.2331,258146,0
+SSP.US,D,20220113,000000,15.3534,16.3759,15.3534,16.3233,610109,0
+SSP.US,D,20220114,000000,16.1504,16.5038,15.9323,16.1955,444701,0
+SSP.US,D,20220118,000000,16.0602,16.1729,15.4023,15.5038,258810,0
+SSP.US,D,20220119,000000,15.5639,15.5639,15.1654,15.3233,239780,0
+SSP.US,D,20220120,000000,15.4511,15.7293,14.7519,14.7744,268593,0
+SSP.US,D,20220121,000000,14.2782,15.1504,13.9951,14.7895,337871,0
+SSP.US,D,20220124,000000,14.6015,15.3383,14.6015,15.2857,340688,0
+SSP.US,D,20220125,000000,15.1278,15.3459,14.6692,15.2632,265424,0
+SSP.US,D,20220126,000000,15.4737,15.6617,14.4962,14.7744,673422,0
+SSP.US,D,20220127,000000,14.9474,15.0902,14.5263,14.6165,252029,0
+SSP.US,D,20220128,000000,14.5714,15.2782,14.4662,15.2782,248122,0
+SSP.US,D,20220131,000000,15.1128,15.4586,14.985,15.4135,401855,0
+SSP.US,D,20220201,000000,15.5263,15.6316,14.7143,15.3233,287104,0
+SSP.US,D,20220202,000000,15.3083,15.3985,15.0902,15.3233,237216,0
+SSP.US,D,20220203,000000,15.1955,15.7594,14.9925,15.4286,242199,0
+SSP.US,D,20220204,000000,15.4211,15.5188,14.9925,15.3759,244125,0
+SSP.US,D,20220207,000000,15.3835,15.6767,15.3308,15.5714,163820,0
+SSP.US,D,20220208,000000,15.6391,16.0301,15.6391,16,245680,0
+SSP.US,D,20220209,000000,16.1353,16.4962,16.1053,16.4586,262865,0
+SSP.US,D,20220210,000000,16.3383,17.0902,16.3383,16.6692,311438,0
+SSP.US,D,20220211,000000,16.3835,16.9925,16.1729,16.6992,196919,0
+SSP.US,D,20220214,000000,16.6617,16.9248,16.5263,16.6842,297612,0
+SSP.US,D,20220215,000000,16.8496,17.4135,16.8496,17.391,255770,0
+SSP.US,D,20220216,000000,17.2331,17.4436,16.9915,17.2857,232470,0
+SSP.US,D,20220217,000000,17.0827,17.1466,16.8797,16.9398,244882,0
+SSP.US,D,20220218,000000,16.8647,17.0977,16.5038,16.5489,271945,0
+SSP.US,D,20220222,000000,16.2932,16.6353,16.2635,16.3534,256478,0
+SSP.US,D,20220223,000000,16.4586,16.4737,16.1203,16.1729,219568,0
+SSP.US,D,20220224,000000,15.7218,16.6391,15.4586,16.5865,313824,0
+SSP.US,D,20220225,000000,16.4436,16.6767,15.4436,16.3759,423513,0
+SSP.US,D,20220228,000000,16.0902,16.8045,15.985,16.7368,413893,0
+SSP.US,D,20220301,000000,16.6165,17.0301,16.5639,16.7143,431914,0
+SSP.US,D,20220302,000000,16.7444,17.7519,16.7444,17.6692,471846,0
+SSP.US,D,20220303,000000,17.6391,17.6391,16.8295,17.0977,566492,0
+SSP.US,D,20220304,000000,16.6842,16.6842,15.9737,16.4662,326832,0
+SSP.US,D,20220307,000000,16.4211,16.7368,16.1128,16.4436,628018,0
+SSP.US,D,20220308,000000,16.6692,17.1128,16.3383,16.7068,425719,0
+SSP.US,D,20220309,000000,16.8571,17.188,15.9529,16.2857,328216,0
+SSP.US,D,20220310,000000,16.1729,16.1729,15.5338,15.7368,325525,0
+SSP.US,D,20220311,000000,15.8947,16.0752,15.6466,15.8947,391061,0
+SSP.US,D,20220314,000000,15.8647,15.9549,15.1579,15.2481,550625,0
+SSP.US,D,20220315,000000,15.2556,15.5338,15.109,15.3233,340893,0
+SSP.US,D,20220316,000000,15.5038,16.1053,15.4135,15.9023,447043,0
+SSP.US,D,20220317,000000,15.7594,16.1579,15.6617,16.1278,293254,0
+SSP.US,D,20220318,000000,16.3083,16.3459,15.6617,16.2481,576465,0
+SSP.US,D,20220321,000000,16.2932,16.3459,15.9398,16.015,236793,0
+SSP.US,D,20220322,000000,16.1805,16.4286,15.8947,16.0752,292977,0
+SSP.US,D,20220323,000000,16.0301,16.1541,15.5489,15.5714,260461,0
+SSP.US,D,20220324,000000,15.5263,16.0526,15.3233,16,231950,0
+SSP.US,D,20220325,000000,16.0752,16.3008,15.985,16.2556,205524,0
+SSP.US,D,20220328,000000,16.2331,16.2331,15.7933,15.9173,127281,0
+SSP.US,D,20220329,000000,16.2256,16.3083,15.7895,15.8421,298816,0
+SSP.US,D,20220330,000000,15.8496,16,15.6574,15.6992,167838,0
+SSP.US,D,20220331,000000,15.6165,15.782,15.4511,15.6316,201163,0
+SSP.US,D,20220401,000000,15.7519,15.9549,15.4887,15.8045,260342,0
+SSP.US,D,20220404,000000,15.8346,16.1353,15.6541,16.1053,288084,0
+SSP.US,D,20220405,000000,16.2105,16.3985,15.7218,15.8045,449031,0
+SSP.US,D,20220406,000000,15.8797,15.9173,15.3872,15.4737,497417,0
+SSP.US,D,20220407,000000,15.4887,15.6429,14.2932,14.406,1210990,0
+SSP.US,D,20220408,000000,14.406,14.5,14.1353,14.3008,356832,0
+SSP.US,D,20220411,000000,14.2406,14.3233,13.6917,13.9323,739957,0
+SSP.US,D,20220412,000000,14.0827,14.3308,13.8722,13.9248,586745,0
+SSP.US,D,20220413,000000,13.9624,14.1203,13.8421,13.9323,405814,0
+SSP.US,D,20220414,000000,13.9624,13.9699,13.5489,13.5639,271429,0
+SSP.US,D,20220418,000000,13.5489,13.8647,13.391,13.6466,241239,0
+SSP.US,D,20220419,000000,13.5865,13.9135,13.5188,13.8195,410424,0
+SSP.US,D,20220420,000000,13.7594,14.0376,13.6015,13.9098,447739,0
+SSP.US,D,20220421,000000,13.9925,14.0301,13.5338,13.5789,453015,0
+SSP.US,D,20220422,000000,13.4887,13.5263,13.2256,13.2932,417561,0
+SSP.US,D,20220425,000000,13.1729,13.3158,12.9248,13.1203,608818,0
+SSP.US,D,20220426,000000,12.9774,13.0752,12.6767,12.7895,532800,0
+SSP.US,D,20220427,000000,12.812,12.8271,12.4211,12.5789,576977,0
+SSP.US,D,20220428,000000,12.6541,12.7481,12.2857,12.5489,376648,0
+SSP.US,D,20220429,000000,12.4586,12.5489,12.1955,12.3759,616550,0
+SSP.US,D,20220502,000000,12.4211,12.6842,12.3158,12.594,296616,0
+SSP.US,D,20220503,000000,12.5789,12.9474,12.3459,12.7444,365014,0
+SSP.US,D,20220504,000000,12.9699,13.4361,12.7218,13.3759,321181,0
+SSP.US,D,20220505,000000,13.2331,13.4286,12.7669,12.9699,478398,0
+SSP.US,D,20220506,000000,13.0602,13.1579,12.0752,12.3233,902115,0
+SSP.US,D,20220509,000000,12.0301,13.1654,10.7962,11.0602,699724,0
+SSP.US,D,20220510,000000,11.2707,11.4812,10.7519,11.0526,681325,0
+SSP.US,D,20220511,000000,11.1353,11.4624,10.6917,11,497294,0
+SSP.US,D,20220512,000000,10.9098,11.3233,10.782,11.188,472517,0
+SSP.US,D,20220513,000000,11.2331,11.4662,11.0526,11.3383,364180,0
+SSP.US,D,20220516,000000,11.3459,11.6842,11.2782,11.3459,328725,0
+SSP.US,D,20220517,000000,11.5564,12.0301,11.5564,11.985,352602,0
+SSP.US,D,20220518,000000,11.8496,12.1729,11.8496,11.9398,461398,0
+SSP.US,D,20220519,000000,11.8271,12.0902,11.7068,11.9398,460661,0
+SSP.US,D,20220520,000000,12.1654,12.2406,11.6241,11.9699,474723,0
+SSP.US,D,20220523,000000,12.3083,12.3083,11.8195,11.8797,397925,0
+SSP.US,D,20220524,000000,11.7143,11.7143,11.0486,11.203,522572,0
+SSP.US,D,20220525,000000,11.1654,11.6015,11.0752,11.4662,410533,0
+SSP.US,D,20220526,000000,11.6015,11.7068,11.5038,11.609,355784,0
+SSP.US,D,20220527,000000,11.6541,11.8534,11.6541,11.812,285081,0
+SSP.US,D,20220531,000000,11.6466,12.0376,11.515,11.9323,471191,0
+SSP.US,D,20220601,000000,11.9173,11.9173,11.5075,11.6617,447204,0
+SSP.US,D,20220602,000000,11.6015,11.8045,11.4737,11.7519,262355,0
+SSP.US,D,20220603,000000,11.7293,11.7669,11.4887,11.6241,291147,0
+SSP.US,D,20220606,000000,11.7368,11.7368,11.4586,11.6692,299117,0
+SSP.US,D,20220607,000000,11.5113,11.6165,11.3835,11.609,335137,0
+SSP.US,D,20220608,000000,11.5038,11.5789,11.2707,11.4511,461624,0
+SSP.US,D,20220609,000000,11.3534,11.4323,11.1504,11.3459,302838,0
+SSP.US,D,20220610,000000,11.1429,11.218,10.7744,10.8045,524700,0
+SSP.US,D,20220613,000000,10.5263,10.5489,9.83459,9.8797,469544,0
+SSP.US,D,20220614,000000,9.89474,10.0526,9.70677,10.0226,395387,0
+SSP.US,D,20220615,000000,10.0827,10.4361,10.0602,10.1955,383911,0
+SSP.US,D,20220616,000000,9.93985,10.4436,9.44361,9.52632,427329,0
+SSP.US,D,20220617,000000,9.70677,9.7218,9.34586,9.3985,1262989,0
+SSP.US,D,20220621,000000,9.59398,9.86466,9.42857,9.6015,507719,0
+SSP.US,D,20220622,000000,9.45113,9.75188,9.40602,9.4812,278230,0
+SSP.US,D,20220623,000000,9.45865,9.57143,9.30075,9.53383,305066,0
+SSP.US,D,20220624,000000,9.60902,9.97744,9.53383,9.76692,545716,0
+SSP.US,D,20220627,000000,9.8797,9.8797,9.66917,9.69173,316393,0
+SSP.US,D,20220628,000000,9.72932,10.015,9.61654,9.61654,384933,0
+SSP.US,D,20220629,000000,9.60902,9.65414,9.34586,9.5188,236980,0
+SSP.US,D,20220630,000000,9.3609,9.55639,9.28571,9.37594,499095,0
+SSP.US,D,20220701,000000,9.33083,9.6391,9.29323,9.61654,338959,0
+SSP.US,D,20220705,000000,9.41353,9.56391,9.05263,9.55639,474416,0
+SSP.US,D,20220706,000000,9.64662,9.76692,9.08271,9.31579,499002,0
+SSP.US,D,20220707,000000,9.41353,9.78195,9.31203,9.7594,457952,0
+SSP.US,D,20220708,000000,9.71429,10.1692,9.53383,9.6391,574988,0
+SSP.US,D,20220711,000000,9.50376,9.56015,9.2782,9.31579,261196,0
+SSP.US,D,20220712,000000,9.24812,9.57895,9.19188,9.48872,314385,0
+SSP.US,D,20220713,000000,9.3609,9.48872,9.29323,9.47368,186809,0
+SSP.US,D,20220714,000000,9.27068,9.3609,9.23308,9.28571,206410,0
+SSP.US,D,20220715,000000,9.52632,9.76782,9.39098,9.73684,272889,0
+SSP.US,D,20220718,000000,9.78195,10.0226,9.57895,9.97744,270847,0
+SSP.US,D,20220719,000000,10.1504,10.4286,10.0677,10.2782,298277,0
+SSP.US,D,20220720,000000,10.2406,10.8045,10.2105,10.7744,430278,0
+SSP.US,D,20220721,000000,10.6466,10.8932,10.515,10.8872,258351,0
+SSP.US,D,20220722,000000,11.0075,11.0526,10.6767,10.7895,292923,0
+SSP.US,D,20220725,000000,10.8271,11.0677,10.7519,10.985,229620,0
+SSP.US,D,20220726,000000,10.8496,11.1429,10.6992,10.7895,262361,0
+SSP.US,D,20220727,000000,10.8045,11.0902,10.7594,11,258026,0
+SSP.US,D,20220728,000000,11,11.2256,10.7594,11.203,236367,0
+SSP.US,D,20220729,000000,11.1429,11.1429,10.5489,10.7218,411172,0
+SSP.US,D,20220801,000000,10.6466,10.9135,10.5263,10.8947,205269,0
+SSP.US,D,20220802,000000,10.7519,10.8459,10.5188,10.5338,343695,0
+SSP.US,D,20220803,000000,10.7143,11.0752,10.4286,10.9774,226991,0
+SSP.US,D,20220804,000000,10.9173,10.9173,10.7068,10.8271,338488,0
+SSP.US,D,20220805,000000,10.7143,10.9098,10.1579,10.8496,505023,0
+SSP.US,D,20220808,000000,10.812,11.2632,10.7519,11.1128,526687,0
+SSP.US,D,20220809,000000,11.1579,11.2256,10.9549,11.0752,423017,0
+SSP.US,D,20220810,000000,11.188,11.6015,11.188,11.3684,487679,0
+SSP.US,D,20220811,000000,11.5188,11.9098,11.5188,11.7744,318018,0
+SSP.US,D,20220812,000000,11.797,11.985,11.7331,11.9774,325014,0
+SSP.US,D,20220815,000000,11.9023,12.0677,11.7519,12.0376,298885,0
+SSP.US,D,20220816,000000,12.0526,12.3609,11.9474,12.3083,415752,0
+SSP.US,D,20220817,000000,12.1579,12.1579,11.6165,12.0376,185838,0
+SSP.US,D,20220818,000000,11.9699,12.2857,11.9699,12.2556,227872,0
+SSP.US,D,20220819,000000,12.0602,12.2143,11.9925,12.0526,175770,0
+SSP.US,D,20220822,000000,11.8571,11.9534,11.5565,11.6767,313297,0
+SSP.US,D,20220823,000000,11.6767,11.8195,11.2707,11.3308,303600,0
+SSP.US,D,20220824,000000,11.2406,11.5714,11.1278,11.391,168598,0
+SSP.US,D,20220825,000000,11.3835,11.782,11.2564,11.6617,180238,0
+SSP.US,D,20220826,000000,11.6842,11.812,11.3534,11.5038,257861,0
+SSP.US,D,20220829,000000,11.3759,11.5752,11.3684,11.4586,135644,0
+SSP.US,D,20220830,000000,11.4586,11.5038,11.1504,11.1654,168421,0
+SSP.US,D,20220831,000000,11.2105,11.4962,11.1203,11.2406,269109,0
+SSP.US,D,20220901,000000,11.1203,11.2105,10.9699,11.1429,217972,0
+SSP.US,D,20220902,000000,11.3083,11.3083,10.8947,11,258343,0
+SSP.US,D,20220906,000000,10.9474,11.0977,10.3684,10.4436,272402,0
+SSP.US,D,20220907,000000,10.3534,10.4737,10.1992,10.4135,422709,0
+SSP.US,D,20220908,000000,10.391,10.4662,10.2256,10.4361,232804,0
+SSP.US,D,20220909,000000,10.5263,11,10.4624,10.985,229365,0
+SSP.US,D,20220912,000000,11.1429,11.4887,11.0602,11.4135,216903,0
+SSP.US,D,20220913,000000,11.0827,11.391,10.9925,11.0602,429612,0
+SSP.US,D,20220914,000000,11.0602,11.0752,10.5113,10.7744,187325,0
+SSP.US,D,20220915,000000,10.6992,11.0143,10.6992,10.9098,252742,0
+SSP.US,D,20220916,000000,10.8195,10.8346,10.4135,10.6541,502759,0
+SSP.US,D,20220919,000000,10.5789,10.9398,10.5789,10.9023,200231,0
+SSP.US,D,20220920,000000,10.8271,10.8872,10.7218,10.8571,213378,0
+SSP.US,D,20220921,000000,10.9624,10.9835,10.5113,10.5338,207594,0
+SSP.US,D,20220922,000000,10.5188,10.5338,9.88722,9.91729,236351,0
+SSP.US,D,20220923,000000,9.84962,9.84962,9.36842,9.44361,308496,0
+SSP.US,D,20220926,000000,9.29323,9.53383,9.23308,9.29323,235197,0
+SSP.US,D,20220927,000000,9.3609,9.53383,9.00752,9.01504,301606,0
+SSP.US,D,20220928,000000,9.02256,9.20677,8.99248,9.1203,374469,0
+SSP.US,D,20220929,000000,8.95489,9.09774,8.44361,8.61654,376382,0
+SSP.US,D,20220930,000000,8.57895,8.77444,8.46617,8.47368,448066,0
+SSP.US,D,20221003,000000,8.69173,9.01504,8.43609,8.95489,507867,0
+SSP.US,D,20221004,000000,9.13534,9.49624,9.06767,9.4812,359226,0
+SSP.US,D,20221005,000000,9.22556,9.49624,8.96992,9.48872,332433,0
+SSP.US,D,20221006,000000,9.44361,9.54887,9.15038,9.30827,289305,0
+SSP.US,D,20221007,000000,9.25564,9.39098,9.03759,9.05263,709657,0
+SSP.US,D,20221010,000000,9.20301,9.42857,9.03759,9.38346,298805,0
+SSP.US,D,20221011,000000,9.28571,9.42857,9.13534,9.22556,279946,0
+SSP.US,D,20221012,000000,9.23308,9.33759,9.06391,9.18797,265827,0
+SSP.US,D,20221013,000000,9.16541,9.81203,8.97744,9.77444,304472,0
+SSP.US,D,20221014,000000,9.78947,10.0526,9.76692,9.85714,398803,0
+SSP.US,D,20221017,000000,9.97744,10.4098,9.97744,10.406,318165,0
+SSP.US,D,20221018,000000,10.6617,10.8571,10.6316,10.8346,266492,0
+SSP.US,D,20221019,000000,10.7218,10.9774,10.6391,10.8722,215666,0
+SSP.US,D,20221020,000000,10.8722,11.1617,10.8421,10.9774,278150,0
+SSP.US,D,20221021,000000,11.0827,11.2632,10.7068,11.2406,213278,0
+SSP.US,D,20221024,000000,11.2932,11.3008,11.0752,11.1278,181876,0
+SSP.US,D,20221025,000000,11.0902,11.3308,11.0902,11.188,210453,0
+SSP.US,D,20221026,000000,11.2632,11.3609,10.985,10.985,149283,0
+SSP.US,D,20221027,000000,11.1654,11.188,10.5827,10.6015,239712,0
+SSP.US,D,20221028,000000,10.7143,11.0451,10.6015,10.9925,175222,0
+SSP.US,D,20221031,000000,11.015,11.2067,10.4286,10.6692,283505,0
+SSP.US,D,20221101,000000,10.8722,11.2857,10.4665,11.2406,282366,0
+SSP.US,D,20221102,000000,11.1203,11.1504,10.594,10.6992,278766,0
+SSP.US,D,20221103,000000,10.5113,10.5639,9.45865,10.4135,219180,0
+SSP.US,D,20221104,000000,10.609,10.609,9.95586,10.0752,278708,0
+SSP.US,D,20221107,000000,10.1203,10.3459,10.0827,10.1729,291367,0
+SSP.US,D,20221108,000000,9.66165,9.66165,8.18797,8.69173,581074,0
+SSP.US,D,20221109,000000,8.2782,8.2782,7.44361,7.81203,616719,0
+SSP.US,D,20221110,000000,8.18045,9.65414,8.02256,9.61654,740667,0
+SSP.US,D,20221111,000000,9.54135,10.2406,9.39098,10.1278,615280,0
+SSP.US,D,20221114,000000,10.0376,11.2895,10.0376,10.782,1356900,0
+SSP.US,D,20221115,000000,11.0526,11.5789,10.7068,11.188,426122,0
+SSP.US,D,20221116,000000,11.1654,11.2556,10.8195,10.9173,314282,0
+SSP.US,D,20221117,000000,10.6015,11.0226,10.4962,10.8797,246256,0
+SSP.US,D,20221118,000000,11.0977,11.0977,9.98496,10.4962,322382,0
+SSP.US,D,20221121,000000,10.5338,10.8872,10.3008,10.6692,222614,0
+SSP.US,D,20221122,000000,10.7368,10.9098,10.3985,10.8496,167796,0
+SSP.US,D,20221123,000000,10.782,10.9549,10.7594,10.9023,147911,0
+SSP.US,D,20221125,000000,10.9098,11.1805,10.8947,10.8947,92103.8,0
+SSP.US,D,20221128,000000,10.7293,10.9474,10.6842,10.9474,213546,0
+SSP.US,D,20221129,000000,10.8647,11.1955,10.7331,10.9474,247615,0
+SSP.US,D,20221130,000000,10.9323,11.3083,10.6767,11.2632,373578,0
+SSP.US,D,20221201,000000,11.2932,11.3835,11.0827,11.3233,247370,0
+SSP.US,D,20221202,000000,11.1278,11.5564,10.8421,11.4286,217879,0
+SSP.US,D,20221205,000000,11.3008,11.5414,11.2932,11.5038,298858,0
+SSP.US,D,20221206,000000,11.4511,11.6692,11.2594,11.3158,436490,0
+SSP.US,D,20221207,000000,11.2782,11.2782,10.1429,10.4586,370326,0
+SSP.US,D,20221208,000000,10.5188,10.7519,10.3534,10.5038,355800,0
+SSP.US,D,20221209,000000,10.5714,10.8045,10.2857,10.6241,310243,0
+SSP.US,D,20221212,000000,10.6617,11.0376,10.4887,10.9398,346335,0
+SSP.US,D,20221213,000000,11.1579,11.7143,10.9098,10.9323,481672,0
+SSP.US,D,20221214,000000,10.7368,11.188,10.7368,11.0451,407740,0
+SSP.US,D,20221215,000000,10.6767,10.8722,10.1353,10.1504,427125,0
+SSP.US,D,20221216,000000,9.84211,10.203,9.78947,9.89474,2484812,0
+SSP.US,D,20221219,000000,9.8797,9.8797,9.49624,9.63158,395475,0
+SSP.US,D,20221220,000000,9.54135,9.95489,9.27068,9.86466,504459,0
+SSP.US,D,20221221,000000,9.95489,10.1955,9.81203,9.94737,305947,0
+SSP.US,D,20221222,000000,9.83459,10.0526,9.10526,10.0226,312021,0
+SSP.US,D,20221223,000000,10.0602,10.1579,9.89474,10.0526,283462,0
+SSP.US,D,20221227,000000,10.0827,10.1203,9.81203,9.99248,194902,0
+SSP.US,D,20221228,000000,9.96241,10.0827,9.5188,9.53383,241325,0
+SSP.US,D,20221229,000000,9.54887,10.0075,9.48872,9.94737,319124,0
+SSP.US,D,20221230,000000,9.82707,9.98496,9.6391,9.91729,268423,0
+SSP.US,D,20230103,000000,10.0752,10.2932,9.87218,9.96992,301448,0
+SSP.US,D,20230104,000000,10.1429,10.4135,9.76692,10.3534,238510,0
+SSP.US,D,20230105,000000,10.4586,10.9323,9.96992,10.1128,296740,0
+SSP.US,D,20230106,000000,10.2932,10.609,10.1053,10.1504,414731,0
+SSP.US,D,20230109,000000,10.2556,10.2556,9.95489,10.0226,229133,0
+SSP.US,D,20230110,000000,9.97744,10.1729,9.96992,10.0226,251021,0
+SSP.US,D,20230111,000000,10.0526,10.1654,9.99248,10.1353,235838,0
+SSP.US,D,20230112,000000,10.1805,10.812,10.1805,10.4586,419972,0
+SSP.US,D,20230113,000000,10.391,10.5564,10.2632,10.4586,199611,0
+SSP.US,D,20230117,000000,10.4211,10.7199,10.2331,10.4962,211334,0
+SSP.US,D,20230118,000000,10.5113,10.594,10.1429,10.203,215291,0
+SSP.US,D,20230119,000000,10.0677,10.203,9.84211,10.0301,188093,0
+SSP.US,D,20230120,000000,10.218,10.3609,10.0977,10.3534,340410,0
+SSP.US,D,20230123,000000,10.406,10.6316,10.3684,10.4662,272888,0
+SSP.US,D,20230124,000000,10.5639,10.5639,10.3158,10.4662,178134,0
+SSP.US,D,20230125,000000,10.5639,10.6541,10.0977,10.6541,185008,0
+SSP.US,D,20230126,000000,10.7444,11.0226,10.5113,10.8195,140632,0
+SSP.US,D,20230127,000000,10.8271,10.985,10.4173,10.8872,171176,0
+SSP.US,D,20230130,000000,10.797,10.9699,10.594,10.8571,137785,0
+SSP.US,D,20230131,000000,10.8872,11.2932,10.7293,11.2406,331624,0
+SSP.US,D,20230201,000000,11.1654,11.4737,11.0376,11.3835,377326,0
+SSP.US,D,20230202,000000,11.2857,11.8797,11.2857,11.8346,410065,0
+SSP.US,D,20230203,000000,11.6391,12.1278,11.6391,11.7218,354333,0
+SSP.US,D,20230206,000000,11.5564,11.6617,11.1353,11.1579,236940,0
+SSP.US,D,20230207,000000,11.1353,11.4135,10.9023,11.3684,434370,0
+SSP.US,D,20230208,000000,11.3158,11.515,11.2406,11.3459,210755,0
+SSP.US,D,20230209,000000,11.4361,11.5113,11.0301,11.0752,178467,0
+SSP.US,D,20230210,000000,10.9398,11.1278,10.8045,10.8045,199151,0
+SSP.US,D,20230213,000000,10.8722,11.0451,10.6241,11.0451,195858,0
+SSP.US,D,20230214,000000,10.9248,11,10.812,10.8496,181446,0
+SSP.US,D,20230215,000000,10.7368,11.4511,10.7368,11.4211,162137,0
+SSP.US,D,20230216,000000,11.0977,11.1805,10.9098,11.0075,177395,0
+SSP.US,D,20230217,000000,11.0977,11.1504,10.9173,11.0902,215199,0
+SSP.US,D,20230221,000000,10.8947,10.9925,10.609,10.6316,230858,0
+SSP.US,D,20230222,000000,10.6767,10.9925,10.5263,10.8647,281060,0
+SSP.US,D,20230223,000000,10.9023,10.9925,10.7068,10.9323,215989,0
+SSP.US,D,20230224,000000,10.6692,10.6692,9.06015,9.45865,806875,0
+SSP.US,D,20230227,000000,9.42105,9.78571,9.28571,9.73684,362898,0
+SSP.US,D,20230228,000000,9.69925,9.82331,9.48872,9.48872,325755,0
+SSP.US,D,20230301,000000,9.49624,9.49624,9.03759,9.19549,313588,0
+SSP.US,D,20230302,000000,9.06015,9.1203,8.80451,8.84211,239384,0
+SSP.US,D,20230303,000000,8.82707,8.87218,8.68421,8.78947,372507,0
+SSP.US,D,20230306,000000,8.73684,8.77444,7.90977,8.21053,568303,0
+SSP.US,D,20230307,000000,8.14286,8.33835,8.00752,8.25564,440535,0
+SSP.US,D,20230308,000000,8.25564,8.33835,8.11316,8.32331,311333,0
+SSP.US,D,20230309,000000,8.28571,8.31955,7.95865,8.06767,458369,0
+SSP.US,D,20230310,000000,8,8.03759,7.68421,8,596248,0
+SSP.US,D,20230313,000000,7.88722,8.00752,7.40602,7.41353,731634,0
+SSP.US,D,20230314,000000,7.76692,8.11383,7.22556,7.28571,664636,0
+SSP.US,D,20230315,000000,7.17293,7.18045,6.76692,7.16541,688632,0
+SSP.US,D,20230316,000000,7.02256,7.14286,6.83459,7.03759,451842,0
+SSP.US,D,20230317,000000,6.90226,6.93985,6.54887,6.57895,1285008,0
+SSP.US,D,20230320,000000,6.64662,7.04887,6.59398,6.77444,597146,0
+SSP.US,D,20230321,000000,6.94737,7.21429,6.87729,7.03008,417287,0
+SSP.US,D,20230322,000000,7.01504,7.18421,6.71429,6.73684,293110,0
+SSP.US,D,20230323,000000,6.89474,6.97744,6.54135,6.69173,483534,0
+SSP.US,D,20230324,000000,6.57143,6.65414,6.47744,6.63158,412354,0
+SSP.US,D,20230327,000000,6.71429,6.93233,6.70677,6.88722,266480,0
+SSP.US,D,20230328,000000,6.82707,7.01504,6.66917,6.73684,226221,0
+SSP.US,D,20230329,000000,6.80451,6.99248,6.80451,6.8797,341250,0
+SSP.US,D,20230330,000000,7.04511,7.04511,6.84962,6.90226,208264,0
+SSP.US,D,20230331,000000,6.96241,7.08271,6.93985,7.07519,387576,0
+SSP.US,D,20230403,000000,7.1203,7.1203,6.78947,6.91729,487373,0
+SSP.US,D,20230404,000000,6.91729,7.03008,6.62406,6.66165,363305,0
+SSP.US,D,20230405,000000,6.62406,6.66917,6.46617,6.56391,389993,0
+SSP.US,D,20230406,000000,6.57895,6.68421,6.50376,6.61654,303738,0
+SSP.US,D,20230410,000000,6.56391,6.87218,6.53383,6.76692,341659,0
+SSP.US,D,20230411,000000,6.83459,7.1203,6.82707,7.08271,350597,0
+SSP.US,D,20230412,000000,7.25564,7.25564,6.79699,6.80451,274098,0
+SSP.US,D,20230413,000000,6.93233,7.0188,6.80451,6.96241,231817,0
+SSP.US,D,20230414,000000,6.99248,7.2218,6.81203,6.8797,240562,0
+SSP.US,D,20230417,000000,6.93985,7.02256,6.84211,7.00752,297030,0
+SSP.US,D,20230418,000000,7.01504,7.09398,6.79699,6.82707,231712,0
+SSP.US,D,20230419,000000,6.74436,7.05263,6.66541,6.96241,274914,0
+SSP.US,D,20230420,000000,6.90977,6.90977,6.68045,6.78947,240796,0
+SSP.US,D,20230421,000000,6.76692,6.76692,6.53008,6.62406,328684,0
+SSP.US,D,20230424,000000,6.63158,6.86466,6.63158,6.83459,332031,0
+SSP.US,D,20230425,000000,6.78947,6.78947,6.48872,6.50376,282130,0
+SSP.US,D,20230426,000000,6.44361,6.56669,6.24812,6.31579,214540,0
+SSP.US,D,20230427,000000,6.37594,6.58647,6.36842,6.47368,314248,0
+SSP.US,D,20230428,000000,6.41353,6.5,6.31579,6.33835,421773,0
+SSP.US,D,20230501,000000,6.29323,6.4888,6.2782,6.36842,318757,0
+SSP.US,D,20230502,000000,6.33083,6.39098,6.06015,6.07519,357690,0
+SSP.US,D,20230503,000000,6.07519,6.2406,5.97744,5.98496,317389,0
+SSP.US,D,20230504,000000,5.95489,5.96241,5.50481,5.56391,482130,0
+SSP.US,D,20230505,000000,5.75188,6.31579,5.71429,6.00752,694084,0
+SSP.US,D,20230508,000000,6.09023,6.19549,5.83459,5.95489,399133,0
+SSP.US,D,20230509,000000,5.90226,6.04135,5.79699,5.83459,404329,0
+SSP.US,D,20230510,000000,5.93985,5.96992,5.57895,5.73684,408884,0
+SSP.US,D,20230511,000000,5.6391,5.75188,5.51128,5.69173,563092,0
+SSP.US,D,20230512,000000,5.74436,5.75188,5.61654,5.65414,558607,0
+SSP.US,D,20230515,000000,5.66165,6.0403,5.66165,5.85714,487957,0
+SSP.US,D,20230516,000000,5.78947,5.83459,5.63158,5.75188,280665,0
+SSP.US,D,20230517,000000,5.78947,6.13534,5.78947,5.97744,479663,0
+SSP.US,D,20230518,000000,5.94737,6.09774,5.78947,6.09023,590864,0
+SSP.US,D,20230519,000000,6.19549,6.19549,6.02256,6.15789,1804659,0
+SSP.US,D,20230522,000000,6.24812,6.37594,6.14286,6.35338,565042,0
+SSP.US,D,20230523,000000,6.36842,6.60902,6.34586,6.38346,372257,0
+SSP.US,D,20230524,000000,6.30827,6.30827,6.09774,6.21053,297497,0
+SSP.US,D,20230525,000000,6.16541,6.18797,6.00752,6.15789,352112,0
+SSP.US,D,20230526,000000,6.18797,6.42105,6.15789,6.34586,339450,0
+SSP.US,D,20230530,000000,6.39098,6.47368,6.19549,6.24812,273700,0
+SSP.US,D,20230531,000000,6.25564,6.30827,5.90977,5.92481,476278,0
+SSP.US,D,20230601,000000,5.91729,5.93233,5.71429,5.77444,302527,0
+SSP.US,D,20230602,000000,5.92481,6.20301,5.84211,6.18797,351271,0
+SSP.US,D,20230605,000000,6.13534,6.13534,5.78947,5.93233,363320,0
+SSP.US,D,20230606,000000,5.93985,6.27068,5.86466,6.24812,573744,0
+SSP.US,D,20230607,000000,6.34586,6.64662,6.34586,6.60902,637246,0
+SSP.US,D,20230608,000000,6.55639,6.65038,6.35338,6.45865,336863,0
+SSP.US,D,20230609,000000,6.4812,6.53383,6.2406,6.31579,322841,0
+SSP.US,D,20230612,000000,6.3609,6.45421,6.26316,6.29323,318201,0
+SSP.US,D,20230613,000000,6.36842,6.55263,6.33835,6.34586,448293,0
+SSP.US,D,20230614,000000,6.37594,6.47368,6.03383,6.06015,872809,0
+SSP.US,D,20230615,000000,6.04511,6.12782,5.92481,6.09023,800933,0
+SSP.US,D,20230616,000000,6.17293,6.25564,5.95128,6.22556,1590831,0
+SSP.US,D,20230620,000000,6.18797,6.22556,6.06015,6.16541,692544,0
+SSP.US,D,20230621,000000,6.12782,6.26316,5.98496,6.2406,606886,0
+SSP.US,D,20230622,000000,6.22556,6.22556,5.81955,5.84962,960426,0
+SSP.US,D,20230623,000000,5.73684,5.96241,5.72932,5.92481,2248024,0
+SSP.US,D,20230626,000000,6.01511,6.46617,5.90977,6.40602,634832,0
+SSP.US,D,20230627,000000,6.40602,6.94361,6.34586,6.90602,441200,0
+SSP.US,D,20230628,000000,6.89474,6.96617,6.78195,6.8797,397842,0
+SSP.US,D,20230629,000000,6.85714,7.00759,6.85714,6.92481,330846,0
+SSP.US,D,20230630,000000,6.98496,7.04511,6.84962,6.8797,316891,0
+SSP.US,D,20230703,000000,6.90226,7.02256,6.88722,6.95489,105753,0
+SSP.US,D,20230705,000000,6.87218,6.8797,6.69925,6.7218,377910,0
+SSP.US,D,20230706,000000,6.59398,6.67293,6.43609,6.60902,297930,0
+SSP.US,D,20230707,000000,6.59398,7.08271,6.59398,7.03008,555640,0
+SSP.US,D,20230710,000000,7,7.2782,7,7.08271,282683,0
+SSP.US,D,20230711,000000,7.1203,7.19173,7.08271,7.12782,212069,0
+SSP.US,D,20230712,000000,7.35338,7.36842,7.19549,7.28571,218033,0
+SSP.US,D,20230713,000000,7.29323,7.37594,7.17293,7.30827,301206,0
+SSP.US,D,20230714,000000,7.30827,7.30827,7.05263,7.27068,332104,0
+SSP.US,D,20230717,000000,7.25564,7.42105,7.19549,7.32331,301308,0
+SSP.US,D,20230718,000000,7.29323,7.73383,7.29323,7.62406,232037,0
+SSP.US,D,20230719,000000,7.58647,7.8797,7.58647,7.7594,347959,0
+SSP.US,D,20230720,000000,7.7218,7.76692,7.42105,7.5188,206028,0
+SSP.US,D,20230721,000000,7.57143,7.6015,7.23308,7.24812,259714,0
+SSP.US,D,20230724,000000,7.21805,7.37594,7.20301,7.32331,186084,0
+SSP.US,D,20230725,000000,7.29323,7.37594,7.06767,7.07519,229910,0
+SSP.US,D,20230726,000000,7.08271,7.29323,7.08271,7.21805,175924,0
+SSP.US,D,20230727,000000,7.30075,7.40602,7.08271,7.16541,439578,0
+SSP.US,D,20230728,000000,7.25564,7.36842,7.18797,7.25564,187144,0
+SSP.US,D,20230731,000000,7.28571,7.4812,7.28571,7.41353,309901,0
+SSP.US,D,20230801,000000,7.38346,7.38346,7.1203,7.34586,222470,0
+SSP.US,D,20230802,000000,7.21805,7.30827,7.13609,7.30075,186765,0
+SSP.US,D,20230803,000000,7.28571,7.28571,7.14286,7.17293,209509,0
+SSP.US,D,20230804,000000,7.12782,8.14286,7.12782,8.13534,487127,0
+SSP.US,D,20230807,000000,8,8.28571,7.70677,7.79699,462668,0
+SSP.US,D,20230808,000000,7.74436,7.93985,7.44361,7.87218,559407,0
+SSP.US,D,20230809,000000,7.81203,7.92481,7.36842,7.42105,447518,0
+SSP.US,D,20230810,000000,7.43609,7.68421,7.18797,7.42857,419859,0
+SSP.US,D,20230811,000000,7.42105,7.58647,7.42105,7.55639,336670,0
+SSP.US,D,20230814,000000,7.50376,7.58647,6.96241,6.99248,430395,0
+SSP.US,D,20230815,000000,6.93233,6.93233,6.66917,6.84962,254762,0
+SSP.US,D,20230816,000000,6.79699,6.90977,6.50376,6.52632,278293,0
+SSP.US,D,20230817,000000,6.52632,6.69173,6.42857,6.54887,286136,0
+SSP.US,D,20230818,000000,6.45113,6.58647,6.3609,6.3985,371635,0
+SSP.US,D,20230821,000000,6.3609,6.39098,6.11278,6.13534,428518,0
+SSP.US,D,20230822,000000,6.16541,6.23308,5.91353,5.91729,401298,0
+SSP.US,D,20230823,000000,5.90977,5.99248,5.85714,5.90226,420309,0
+SSP.US,D,20230824,000000,5.84962,5.92481,5.69925,5.73684,446615,0
+SSP.US,D,20230825,000000,5.79699,5.83459,5.69925,5.72556,253492,0
+SSP.US,D,20230828,000000,5.71429,5.93158,5.71429,5.81955,336865,0
+SSP.US,D,20230829,000000,5.82707,5.92481,5.70677,5.84962,375030,0
+SSP.US,D,20230830,000000,5.87218,5.94737,5.81203,5.82707,221714,0
+SSP.US,D,20230831,000000,5.83459,5.93233,5.72932,5.74436,382259,0
+SSP.US,D,20230901,000000,5.78195,5.78195,5.15789,5.37594,950477,0
+SSP.US,D,20230905,000000,5.2406,5.26316,4.7218,4.8985,1434950,0
+SSP.US,D,20230906,000000,4.98496,4.98496,4.45113,4.59398,1118097,0
+SSP.US,D,20230907,000000,4.51128,4.61654,4.06767,4.42105,1710493,0
+SSP.US,D,20230908,000000,4.42105,4.66917,4.35338,4.6391,969899,0
+SSP.US,D,20230911,000000,4.64662,5.16541,4.48872,5.1203,1655107,0
+SSP.US,D,20230912,000000,5.12782,5.15038,4.91729,4.99248,784415,0
+SSP.US,D,20230913,000000,5.00752,5.02256,4.78195,4.92481,621258,0
+SSP.US,D,20230914,000000,5,5.53759,4.94737,5.5188,690148,0
+SSP.US,D,20230915,000000,5.51128,5.73684,5.26316,5.33083,2278408,0
+SSP.US,D,20230918,000000,5.35338,5.42857,5.17293,5.18797,445282,0
+SSP.US,D,20230919,000000,5.18797,5.21429,4.99248,5.02256,358194,0
+SSP.US,D,20230920,000000,5.07519,5.15038,4.83459,4.84962,515089,0
+SSP.US,D,20230921,000000,4.78195,4.91729,4.71429,4.81203,410048,0
+SSP.US,D,20230922,000000,4.82707,4.84211,4.54887,4.55639,449332,0
+SSP.US,D,20230925,000000,4.54887,4.66165,4.39098,4.42857,571563,0
+SSP.US,D,20230926,000000,4.36842,4.48872,4.18045,4.25188,732693,0
+SSP.US,D,20230927,000000,4.30827,4.3609,4.1203,4.15038,541311,0
+SSP.US,D,20230928,000000,4.16541,4.38346,4.12782,4.19549,729829,0
+SSP.US,D,20230929,000000,4.24812,4.40602,4.11278,4.1203,661859,0
+SSP.US,D,20231002,000000,4.07519,4.1203,3.7594,3.92481,988956,0
+SSP.US,D,20231003,000000,3.89474,3.91729,3.7218,3.76692,796995,0
+SSP.US,D,20231004,000000,3.77444,3.84962,3.67669,3.7594,695028,0
+SSP.US,D,20231005,000000,3.77444,3.84962,3.69925,3.76316,808553,0
+SSP.US,D,20231006,000000,3.70677,3.90226,3.68421,3.80451,511502,0
+SSP.US,D,20231009,000000,3.74436,3.81203,3.64436,3.78947,481502,0
+SSP.US,D,20231010,000000,3.81203,4.33083,3.79699,4.23308,808894,0
+SSP.US,D,20231011,000000,4.23308,4.34586,4.01504,4.04511,463048,0
+SSP.US,D,20231012,000000,4.06015,4.09774,3.89398,3.90977,439964,0
+SSP.US,D,20231013,000000,3.90226,3.98496,3.79699,3.81203,455451,0
+SSP.US,D,20231016,000000,3.84962,4.46617,3.81203,4.43609,1154007,0
+SSP.US,D,20231017,000000,4.36842,4.7594,4.36842,4.6391,862695,0
+SSP.US,D,20231018,000000,4.51128,4.75188,4.49624,4.72932,521669,0
+SSP.US,D,20231019,000000,4.75188,4.76692,4.52632,4.58647,499075,0
+SSP.US,D,20231020,000000,4.59398,4.7218,4.42857,4.60902,534440,0
+SSP.US,D,20231023,000000,4.59398,4.81955,4.51128,4.6015,525243,0
+SSP.US,D,20231024,000000,4.66165,4.71429,4.50376,4.58647,440222,0
+SSP.US,D,20231025,000000,4.51128,4.53383,4.33835,4.34586,519027,0
+SSP.US,D,20231026,000000,4.37594,4.37594,3.93233,4.08271,417635,0
+SSP.US,D,20231027,000000,4.09774,4.09774,3.88158,3.91729,602118,0
+SSP.US,D,20231030,000000,3.97744,4.16541,3.93045,4.11278,726779,0
+SSP.US,D,20231031,000000,4.08271,4.23308,4.05639,4.11278,746467,0
+SSP.US,D,20231101,000000,4.08271,4.14662,3.80451,3.86466,612852,0
+SSP.US,D,20231102,000000,3.90226,4.62406,3.88346,4.58647,1042826,0
+SSP.US,D,20231103,000000,4.86466,5.58647,4.86466,5.41353,1128522,0
+SSP.US,D,20231106,000000,5.41353,5.62782,5.24812,5.32331,783790,0
+SSP.US,D,20231107,000000,5.27068,5.33083,5.03008,5.19549,627770,0
+SSP.US,D,20231108,000000,5.14286,5.22556,4.93985,5.20301,437450,0
+SSP.US,D,20231109,000000,5.2406,5.28571,4.97744,5.03008,463365,0
+SSP.US,D,20231110,000000,5.1203,5.27068,4.95489,5.15038,436520,0
+SSP.US,D,20231113,000000,5.15789,5.15789,4.8797,4.97744,424864,0
+SSP.US,D,20231114,000000,5.3985,5.66917,5.32331,5.57143,625395,0
+SSP.US,D,20231115,000000,5.63158,5.86459,5.49624,5.7218,781320,0
+SSP.US,D,20231116,000000,5.77444,5.80451,5.42105,5.4812,351667,0
+SSP.US,D,20231117,000000,5.61654,5.70677,5.55639,5.65414,419495,0
+SSP.US,D,20231120,000000,5.65414,5.88722,5.60902,5.79699,303169,0
+SSP.US,D,20231121,000000,5.69173,5.69925,5.56391,5.58647,246970,0
+SSP.US,D,20231122,000000,5.62406,5.75188,5.53383,5.69173,233686,0
+SSP.US,D,20231124,000000,5.66165,5.78947,5.64662,5.73684,126081,0
+SSP.US,D,20231127,000000,5.65414,5.7594,5.54135,5.54887,361765,0
+SSP.US,D,20231128,000000,5.53383,5.53383,5.33083,5.45113,259388,0
+SSP.US,D,20231129,000000,5.57895,5.78188,5.5188,5.67669,477295,0
+SSP.US,D,20231130,000000,5.69925,5.72556,5.16541,5.19549,422219,0
+SSP.US,D,20231201,000000,5.15038,5.64662,5.01541,5.61654,421453,0
+SSP.US,D,20231204,000000,5.57895,6,5.57895,5.91729,550121,0
+SSP.US,D,20231205,000000,5.84962,5.84962,5.4212,5.47368,349502,0
+SSP.US,D,20231206,000000,5.50376,5.7218,5.47368,5.53383,339281,0
+SSP.US,D,20231207,000000,5.54887,5.61654,5.4812,5.57895,275040,0
+SSP.US,D,20231208,000000,5.57895,5.8797,5.57895,5.85714,318049,0
+SSP.US,D,20231211,000000,5.84962,5.84962,5.56391,5.6015,349682,0
+SSP.US,D,20231212,000000,5.57143,5.6582,5.3609,5.38346,362103,0
+SSP.US,D,20231213,000000,5.33835,5.90602,5.29617,5.87218,626282,0
+SSP.US,D,20231214,000000,6.12782,6.76692,6.12782,6.25564,662898,0
+SSP.US,D,20231215,000000,6.27068,6.27068,5.83459,5.84211,1591626,0
+SSP.US,D,20231218,000000,5.85714,5.92481,5.56015,5.58647,519321,0
+SSP.US,D,20231219,000000,5.68421,5.87218,5.68421,5.82707,474450,0
+SSP.US,D,20231220,000000,5.80451,5.93233,5.47368,5.4812,534054,0
+SSP.US,D,20231221,000000,5.52632,5.69925,5.40602,5.64662,478447,0
+SSP.US,D,20231222,000000,5.66165,5.83459,5.62406,5.70677,293633,0
+SSP.US,D,20231226,000000,5.73684,5.92857,5.62406,5.84211,391371,0
+SSP.US,D,20231227,000000,5.89474,5.96992,5.78947,5.91729,392723,0
+SSP.US,D,20231228,000000,5.84962,6.27068,5.84962,6.23308,405429,0
+SSP.US,D,20231229,000000,6.22556,6.23308,5.8797,6.00752,377198,0
+SSP.US,D,20240102,000000,5.93985,6.32331,5.69925,5.92481,667328,0
+SSP.US,D,20240103,000000,5.78195,5.8609,5.65414,5.72932,517745,0
+SSP.US,D,20240104,000000,5.77444,5.86466,5.66917,5.78195,432003,0
+SSP.US,D,20240105,000000,5.7218,6.15789,5.69173,6.01504,707939,0
+SSP.US,D,20240108,000000,5.99248,6.17293,5.85714,6.06015,404897,0
+SSP.US,D,20240109,000000,5.86466,5.90977,5.56767,5.67669,507433,0
+SSP.US,D,20240110,000000,5.6015,5.89474,5.49624,5.89474,279881,0
+SSP.US,D,20240111,000000,5.87218,5.90977,5.68421,5.90226,360798,0
+SSP.US,D,20240112,000000,6.05263,6.17293,5.86466,5.88722,225980,0
+SSP.US,D,20240116,000000,5.81955,5.81955,5.62406,5.65414,307413,0
+SSP.US,D,20240117,000000,5.45113,5.74436,5.43985,5.7218,320584,0
+SSP.US,D,20240118,000000,5.7594,5.86466,5.37594,5.44361,443840,0
+SSP.US,D,20240119,000000,5.48872,5.67669,5.38346,5.67669,269966,0
+SSP.US,D,20240122,000000,5.74436,6.13609,5.71429,6.08271,406112,0
+SSP.US,D,20240123,000000,6.22556,6.25564,5.99045,6.08271,362694,0
+SSP.US,D,20240124,000000,6.31579,6.47368,6.16541,6.20301,395120,0
+SSP.US,D,20240125,000000,6.37594,6.91729,6.37594,6.85714,433149,0
+SSP.US,D,20240126,000000,6.87218,7.0285,6.60902,6.74436,382164,0
+SSP.US,D,20240129,000000,6.77444,6.8797,6.52632,6.55639,318375,0
+SSP.US,D,20240130,000000,6.44361,6.44361,6.18045,6.18797,271063,0
+SSP.US,D,20240131,000000,6.21053,6.30827,5.98496,5.99248,302817,0
+SSP.US,D,20240201,000000,6.09774,6.27068,5.8797,6.13534,273463,0
+SSP.US,D,20240202,000000,5.97744,6.03759,5.78947,5.90226,299176,0
+SSP.US,D,20240205,000000,5.65414,5.67188,5.49624,5.53383,293952,0
+SSP.US,D,20240206,000000,5.53383,5.78195,5.47368,5.58647,284000,0
+SSP.US,D,20240207,000000,5.59398,5.69925,4.02256,4.2406,1676175,0
+SSP.US,D,20240208,000000,4.30075,4.67669,4.19,4.2594,1335019,0
+SSP.US,D,20240209,000000,4.21805,4.47368,4.21805,4.41353,1228365,0
+SSP.US,D,20240212,000000,4.40602,5.33835,4.40602,5.28571,904447,0
+SSP.US,D,20240213,000000,4.90226,5.00752,4.69173,4.69173,612575,0
+SSP.US,D,20240214,000000,4.82707,4.87218,4.47368,4.48872,474216,0
+SSP.US,D,20240215,000000,4.52632,4.87594,4.49248,4.82707,681675,0
+SSP.US,D,20240216,000000,4.72932,4.7594,4.56346,4.59398,562909,0
+SSP.US,D,20240220,000000,4.45113,4.48872,4.2782,4.29323,541254,0
+SSP.US,D,20240221,000000,4.27068,4.29511,4.09774,4.14286,538195,0
+SSP.US,D,20240222,000000,4.1203,4.15414,3.95489,4.05263,961185,0
+SSP.US,D,20240223,000000,4.17293,4.4812,3.20301,3.26316,2792240,0
+SSP.US,D,20240226,000000,3.2782,3.50376,3.16541,3.45865,1577099,0
+SSP.US,D,20240227,000000,3.49624,3.84962,3.49624,3.5188,1538141,0
+SSP.US,D,20240228,000000,3.45113,3.45113,2.97744,2.98872,1738179,0
+SSP.US,D,20240229,000000,3.08271,3.44737,2.96992,3.03008,1747294,0
+SSP.US,D,20240301,000000,3.04511,3.07895,2.78947,2.82707,1987103,0
+SSP.US,D,20240304,000000,2.93233,3.84895,2.92481,3.46617,4599322,0
+SSP.US,D,20240305,000000,3.38346,3.63474,3.26316,3.2782,1610631,0
+SSP.US,D,20240306,000000,3.28571,3.31203,3.07519,3.16541,1089466,0
+SSP.US,D,20240307,000000,3.19549,3.34586,3.16541,3.20301,710976,0
+SSP.US,D,20240308,000000,3.25564,3.36842,3.16541,3.20301,933906,0
+SSP.US,D,20240311,000000,3.19549,3.28571,3.16165,3.22556,656539,0
+SSP.US,D,20240312,000000,3.23308,3.23308,3.01128,3.14286,852883,0
+SSP.US,D,20240313,000000,3.12782,3.28293,3.12782,3.20301,1012595,0
+SSP.US,D,20240314,000000,3.20301,3.20301,2.96241,2.99248,1188906,0
+SSP.US,D,20240315,000000,2.97744,3.06767,2.78195,2.79699,2261559,0
+SSP.US,D,20240318,000000,2.84962,2.84962,2.65414,2.66165,1473072,0
+SSP.US,D,20240319,000000,2.6391,2.73684,2.57143,2.61654,1394818,0
+SSP.US,D,20240320,000000,2.61654,2.94737,2.54887,2.90226,1205355,0
+SSP.US,D,20240321,000000,2.92481,3,2.84962,2.90226,1163829,0
+SSP.US,D,20240322,000000,2.8797,2.89098,2.60902,2.61278,789297,0
+SSP.US,D,20240325,000000,2.63158,2.91729,2.60526,2.86466,1642899,0
+SSP.US,D,20240326,000000,2.89474,2.99248,2.73684,2.75188,1299355,0
+SSP.US,D,20240327,000000,2.82707,3.09023,2.82707,2.97744,1229401,0
+SSP.US,D,20240328,000000,2.81203,3.11278,2.79699,2.95489,3532472,0
+SSP.US,D,20240401,000000,2.94737,2.94737,2.64662,2.79699,2127732,0
+SSP.US,D,20240402,000000,2.67669,2.7594,2.41353,2.46617,17862696,0
+SSP.US,D,20240403,000000,2.46617,2.60902,2.3609,2.59398,2522978,0
+SSP.US,D,20240404,000000,2.64662,2.92481,2.62406,2.79699,1746871,0
+SSP.US,D,20240405,000000,2.75188,2.78195,2.51128,2.57895,1000334,0
+SSP.US,D,20240408,000000,2.66165,2.74436,2.58647,2.6203,972268,0
+SSP.US,D,20240409,000000,2.61654,2.74436,2.48872,2.69925,1093303,0
+SSP.US,D,20240410,000000,2.53383,2.61654,2.42857,2.5,1012656,0
+SSP.US,D,20240411,000000,2.54135,2.59398,2.42857,2.43233,1040646,0
+SSP.US,D,20240412,000000,2.39098,2.45865,2.3609,2.40602,886395,0
+SSP.US,D,20240415,000000,2.42105,2.52256,2.35338,2.35338,1147136,0
+SSP.US,D,20240416,000000,2.33083,2.41353,2.20301,2.40602,1191037,0
+SSP.US,D,20240417,000000,2.42857,2.58271,2.40602,2.47744,2299535,0
+SSP.US,D,20240418,000000,2.4812,2.81955,2.3985,2.59398,1428244,0
+SSP.US,D,20240419,000000,2.59398,2.72932,2.59398,2.69925,974960,0
+SSP.US,D,20240422,000000,2.72932,2.92105,2.67293,2.79699,1308803,0
+SSP.US,D,20240423,000000,2.77444,2.93233,2.75188,2.84211,1351173,0
+SSP.US,D,20240424,000000,2.84962,2.90549,2.75188,2.8609,1573334,0
+SSP.US,D,20240425,000000,2.78947,2.91353,2.76692,2.77444,657821,0
+SSP.US,D,20240426,000000,2.79699,2.82707,2.73684,2.78195,504498,0
+SSP.US,D,20240429,000000,2.80451,2.95113,2.80451,2.90226,700451,0
+SSP.US,D,20240430,000000,2.86466,2.8797,2.7782,2.82707,896191,0
+SSP.US,D,20240501,000000,2.83459,3.06391,2.80451,2.93233,1429257,0
+SSP.US,D,20240502,000000,3.01504,3.18045,2.95489,3.17293,1008810,0
+SSP.US,D,20240503,000000,3.25564,3.40602,3.18421,3.21053,750593,0
+SSP.US,D,20240506,000000,3.2406,3.44361,3.2406,3.34211,1836578,0
+SSP.US,D,20240507,000000,3.42857,3.42857,3.18421,3.22556,769463,0
+SSP.US,D,20240508,000000,3.1203,3.19173,2.99248,3.15789,908086,0
+SSP.US,D,20240509,000000,3.21053,3.48872,3.18797,3.47368,1361385,0
+SSP.US,D,20240510,000000,3.40602,3.49624,2.60526,2.71053,2932739,0
+SSP.US,D,20240513,000000,2.78195,3.09774,2.69173,2.83835,2266828,0
+SSP.US,D,20240514,000000,2.8797,3.06767,2.71053,2.72556,1336833,0
+SSP.US,D,20240515,000000,2.7594,2.76692,2.45113,2.48872,1484555,0
+SSP.US,D,20240516,000000,2.46617,2.50376,2.33835,2.43985,2515205,0
+SSP.US,D,20240517,000000,2.45113,2.45827,2.31579,2.3609,1274697,0
+SSP.US,D,20240520,000000,2.30827,2.47368,2.29323,2.29323,1104676,0
+SSP.US,D,20240521,000000,2.29323,2.31955,2.19549,2.22556,1795920,0
+SSP.US,D,20240522,000000,2.19549,2.2594,2.15414,2.18797,1573359,0
+SSP.US,D,20240523,000000,2.20301,2.21053,1.92481,1.94737,1747399,0
+SSP.US,D,20240524,000000,1.95489,1.96992,1.83459,1.84586,1094612,0
+SSP.US,D,20240528,000000,1.88722,2.03383,1.87962,1.93985,1625154,0
+SSP.US,D,20240529,000000,1.88722,2.06767,1.8797,2.02256,1221521,0
+SSP.US,D,20240530,000000,2.03008,2.07519,2.01504,2.03008,2020520,0
+SSP.US,D,20240531,000000,2.06015,2.10526,2.00752,2.04511,3120435,0
+SSP.US,D,20240603,000000,2.06767,2.18421,2.01504,2.09774,1585591,0
+SSP.US,D,20240604,000000,2.06767,2.20301,2.0388,2.09774,1752830,0
+SSP.US,D,20240605,000000,2.10526,2.15789,1.98496,2,857155,0
+SSP.US,D,20240606,000000,2.03008,2.03008,1.90226,1.90226,830240,0
+SSP.US,D,20240607,000000,1.91729,1.91729,1.80451,1.81203,1169993,0
+SSP.US,D,20240610,000000,1.78947,1.81211,1.73308,1.79699,920399,0
+SSP.US,D,20240611,000000,1.77444,1.82707,1.76692,1.78947,717661,0
+SSP.US,D,20240612,000000,1.8797,1.90977,1.68421,1.69549,1090137,0
+SSP.US,D,20240613,000000,1.69925,1.70301,1.60902,1.61654,1269768,0
+SSP.US,D,20240614,000000,1.6015,1.67669,1.50376,1.52632,2441244,0
+SSP.US,D,20240617,000000,1.53383,1.54135,1.47368,1.5188,924544,0
+SSP.US,D,20240618,000000,1.50376,1.58271,1.49624,1.52632,1354920,0
+SSP.US,D,20240620,000000,1.51128,1.66165,1.50752,1.65414,1699346,0
+SSP.US,D,20240621,000000,1.65414,1.88722,1.65414,1.78947,3761138,0
+SSP.US,D,20240624,000000,1.78947,1.99624,1.78947,1.93233,1797049,0
+SSP.US,D,20240625,000000,1.94737,2.03759,1.90226,1.99248,1832616,0
+SSP.US,D,20240626,000000,1.94737,1.96992,1.85714,1.96241,1424585,0
+SSP.US,D,20240627,000000,1.96992,2.07519,1.93985,2.07519,1135439,0
+SSP.US,D,20240628,000000,2.10526,2.40602,2.10526,2.3609,4603450,0
+SSP.US,D,20240701,000000,2.34586,2.42105,2.26316,2.35338,1197805,0
+SSP.US,D,20240702,000000,2.33835,2.33835,2.18421,2.26316,621874,0
+SSP.US,D,20240703,000000,2.24812,2.30827,2.21805,2.28571,308178,0
+SSP.US,D,20240705,000000,2.24812,2.29323,2.16917,2.22556,887551,0
+SSP.US,D,20240708,000000,2.25564,2.28571,2.14286,2.16541,811773,0
+SSP.US,D,20240709,000000,2.15038,2.19549,2.00752,2.07519,903532,0
+SSP.US,D,20240710,000000,2.09023,2.18045,2.06015,2.15038,730350,0
+SSP.US,D,20240711,000000,2.2406,2.40226,2.2406,2.33835,718702,0
+SSP.US,D,20240712,000000,2.35338,2.39098,2.26316,2.28571,1116386,0
+SSP.US,D,20240715,000000,2.33083,2.50376,2.29323,2.47368,943019,0
+SSP.US,D,20240716,000000,2.50376,2.65414,2.48872,2.6203,1165492,0
+SSP.US,D,20240717,000000,2.6015,2.69925,2.54887,2.62406,1164485,0
+SSP.US,D,20240718,000000,2.59398,2.74436,2.42857,2.43609,928210,0
+SSP.US,D,20240719,000000,2.43609,2.48872,2.34586,2.42857,700195,0
+SSP.US,D,20240722,000000,2.42857,2.72932,2.42857,2.71429,860571,0
+SSP.US,D,20240723,000000,2.66165,2.96992,2.64662,2.90977,922638,0
+SSP.US,D,20240724,000000,2.84211,2.92481,2.69173,2.71429,686986,0
+SSP.US,D,20240725,000000,2.74436,2.91729,2.67669,2.80451,654248,0
+SSP.US,D,20240726,000000,2.88722,2.92481,2.82707,2.89474,730691,0
+SSP.US,D,20240729,000000,2.92481,2.96617,2.79699,2.82707,622207,0
+SSP.US,D,20240730,000000,2.84962,2.89474,2.74812,2.80451,411271,0
+SSP.US,D,20240731,000000,2.83459,2.97068,2.74436,2.82707,555612,0
+SSP.US,D,20240801,000000,2.82707,2.84211,2.60526,2.64662,757149,0
+SSP.US,D,20240802,000000,2.55639,2.58647,2.38346,2.3985,693777,0
+SSP.US,D,20240805,000000,2.2406,2.26692,2.12782,2.19549,568172,0
+SSP.US,D,20240806,000000,2.22556,2.32331,2.1391,2.31579,695741,0
+SSP.US,D,20240807,000000,2.5188,2.54887,2.22556,2.23308,827007,0
+SSP.US,D,20240808,000000,2.2406,2.28947,2.14286,2.22556,747630,0
+SSP.US,D,20240809,000000,2.10526,2.21805,1.7782,1.78195,1157616,0
+SSP.US,D,20240812,000000,1.74436,1.7782,1.53383,1.59398,1755884,0
+SSP.US,D,20240813,000000,1.63158,1.69173,1.56015,1.61278,1099465,0
+SSP.US,D,20240814,000000,1.6391,1.64662,1.54135,1.54135,1055005,0
+SSP.US,D,20240815,000000,1.65414,1.66165,1.52632,1.57895,1256478,0
+SSP.US,D,20240816,000000,1.56391,1.6203,1.55263,1.59398,568090,0
+SSP.US,D,20240819,000000,1.62406,1.72932,1.61654,1.7218,697969,0
+SSP.US,D,20240820,000000,1.7594,1.7594,1.6015,1.6015,497696,0
+SSP.US,D,20240821,000000,1.60902,1.62406,1.55639,1.59398,703504,0
+SSP.US,D,20240822,000000,1.61654,1.62436,1.51128,1.5188,630204,0
+SSP.US,D,20240823,000000,1.53383,1.66917,1.53383,1.62406,766106,0
+SSP.US,D,20240826,000000,1.62406,1.73684,1.62406,1.66165,750771,0
+SSP.US,D,20240827,000000,1.65414,1.68045,1.53383,1.54135,833910,0
+SSP.US,D,20240828,000000,1.54887,1.58271,1.49624,1.54135,956824,0
+SSP.US,D,20240829,000000,1.57895,1.64662,1.56015,1.58647,664154,0
+SSP.US,D,20240830,000000,1.58647,1.59398,1.46617,1.4812,907772,0
+SSP.US,D,20240903,000000,1.46617,1.49624,1.36842,1.40602,1028683,0
+SSP.US,D,20240904,000000,1.41353,1.44361,1.36842,1.37594,726887,0
+SSP.US,D,20240905,000000,1.40602,1.43233,1.37165,1.38346,602044,0
+SSP.US,D,20240906,000000,1.40602,1.40977,1.33083,1.33835,687959,0
+SSP.US,D,20240909,000000,1.35338,1.35338,1.27421,1.30827,951315,0
+SSP.US,D,20240910,000000,1.30075,1.35338,1.2782,1.32331,848857,0
+SSP.US,D,20240911,000000,1.30075,1.34586,1.26316,1.33835,556239,0
+SSP.US,D,20240912,000000,1.35338,1.3985,1.31579,1.34586,650875,0
+SSP.US,D,20240913,000000,1.38346,1.55586,1.35338,1.51128,1032053,0
+SSP.US,D,20240916,000000,1.50376,1.54887,1.41353,1.42857,905726,0
+SSP.US,D,20240917,000000,1.43609,1.53383,1.43609,1.46617,806299,0
+SSP.US,D,20240918,000000,1.46617,1.61654,1.45113,1.5188,737133,0
+SSP.US,D,20240919,000000,1.57895,1.57895,1.49248,1.51128,498956,0
+SSP.US,D,20240920,000000,1.49624,1.52256,1.36842,1.39098,2785921,0
+SSP.US,D,20240923,000000,1.42105,1.42105,1.29323,1.30075,844169,0
+SSP.US,D,20240924,000000,1.30075,1.3609,1.30075,1.31579,1275477,0
+SSP.US,D,20240925,000000,1.31579,1.33459,1.2782,1.31579,574095,0
+SSP.US,D,20240926,000000,1.33835,1.44361,1.33835,1.42857,883090,0
+SSP.US,D,20240927,000000,1.47368,1.82331,1.45917,1.76692,2692555,0
+SSP.US,D,20240930,000000,1.73684,1.77444,1.59023,1.68797,1436024,0
+SSP.US,D,20241001,000000,1.70677,1.70677,1.59398,1.65414,686339,0
+SSP.US,D,20241002,000000,1.65414,1.71805,1.65414,1.69173,1094099,0
+SSP.US,D,20241003,000000,1.68421,2.06015,1.68421,1.81955,1668503,0
+SSP.US,D,20241004,000000,1.85714,1.99248,1.80827,1.93985,1016810,0
+SSP.US,D,20241007,000000,1.91729,1.91729,1.79767,1.84211,603710,0
+SSP.US,D,20241008,000000,1.84211,1.92481,1.81579,1.88722,798662,0
+SSP.US,D,20241009,000000,1.84962,1.93233,1.83083,1.87218,533997,0
+SSP.US,D,20241010,000000,1.84962,1.95865,1.81203,1.91729,667124,0
+SSP.US,D,20241011,000000,1.88722,2.09398,1.88722,2.07519,1028957,0
+SSP.US,D,20241014,000000,2.06767,2.08647,1.96617,1.98496,733336,0
+SSP.US,D,20241015,000000,1.96992,1.96992,1.84511,1.92481,674896,0
+SSP.US,D,20241016,000000,1.96241,2.33459,1.90226,2.14286,1338633,0
+SSP.US,D,20241017,000000,2.14286,2.17293,2.03383,2.16541,608582,0
+SSP.US,D,20241018,000000,2.16541,2.23684,2.14286,2.15789,533810,0
+SSP.US,D,20241021,000000,2.15789,2.15789,2.05263,2.05263,461968,0
+SSP.US,D,20241022,000000,2.05263,2.05639,1.92481,1.96241,467191,0
+SSP.US,D,20241023,000000,1.93233,1.94737,1.84962,1.89474,330340,0
+SSP.US,D,20241024,000000,1.90226,1.94737,1.89474,1.92481,347221,0
+SSP.US,D,20241025,000000,1.96241,2.01128,1.85338,1.85714,517275,0
+SSP.US,D,20241028,000000,1.8797,2.06015,1.8797,2.04511,462921,0
+SSP.US,D,20241029,000000,2.03008,2.39474,2.0188,2.26316,959356,0
+SSP.US,D,20241030,000000,2.2782,2.73684,2.2406,2.49624,1218012,0
+SSP.US,D,20241031,000000,2.54135,2.55263,2.40226,2.52256,577000,0
+SSP.US,D,20241101,000000,2.59398,2.66165,2.4812,2.64662,857427,0
+SSP.US,D,20241104,000000,2.85714,3.05263,1.59398,1.70677,5676043,0
+SSP.US,D,20241105,000000,1.64662,1.73684,1.53008,1.7218,2783666,0
+SSP.US,D,20241106,000000,1.83459,1.94669,1.72932,1.76692,2424136,0
+SSP.US,D,20241107,000000,1.74436,1.91353,1.7218,1.80451,1486805,0
+SSP.US,D,20241108,000000,1.78947,1.78947,1.64286,1.7594,1042819,0
+SSP.US,D,20241111,000000,1.81203,1.81203,1.67293,1.71429,1071700,0
+SSP.US,D,20241112,000000,1.67669,1.68421,1.49624,1.51128,1720063,0
+SSP.US,D,20241113,000000,1.50376,1.51128,1.3985,1.41353,1582904,0
+SSP.US,D,20241114,000000,1.40602,1.42857,1.31203,1.34586,1703256,0
+SSP.US,D,20241115,000000,1.3609,1.37594,1.30827,1.32331,1057271,0
+SSP.US,D,20241118,000000,1.33083,1.35714,1.28947,1.30075,1016215,0
+SSP.US,D,20241119,000000,1.30075,1.39008,1.28195,1.33835,870208,0
+SSP.US,D,20241120,000000,1.32331,1.42857,1.32331,1.42105,682343,0
+SSP.US,D,20241121,000000,1.42105,1.49571,1.37594,1.4812,708513,0
+SSP.US,D,20241122,000000,1.4812,1.58271,1.45865,1.57895,1130990,0
+SSP.US,D,20241125,000000,1.60902,1.66541,1.54887,1.55639,890400,0
+SSP.US,D,20241126,000000,1.58647,1.58647,1.42481,1.44361,645100,0
+SSP.US,D,20241127,000000,1.45113,1.50376,1.44218,1.46617,321378,0
+SSP.US,D,20241129,000000,1.4812,1.51504,1.45865,1.50376,366405,0
+SSP.US,D,20241202,000000,1.49624,1.53383,1.43985,1.52632,612129,0
+SSP.US,D,20241203,000000,1.52632,1.62782,1.50684,1.6015,802613,0
+SSP.US,D,20241204,000000,1.60902,1.6391,1.54135,1.61654,570049,0
+SSP.US,D,20241205,000000,1.60902,1.6391,1.55263,1.6015,408111,0
+SSP.US,D,20241206,000000,1.62406,1.7218,1.58647,1.69925,727897,0
+SSP.US,D,20241209,000000,1.75188,1.78195,1.67263,1.77444,711812,0
+SSP.US,D,20241210,000000,1.78947,1.90226,1.73308,1.83459,1009484,0
+SSP.US,D,20241211,000000,1.86466,1.89474,1.7594,1.76692,1168311,0
+SSP.US,D,20241212,000000,1.74436,1.74436,1.61654,1.64662,453784,0
+SSP.US,D,20241213,000000,1.63158,1.66165,1.50376,1.54135,538200,0
+SSP.US,D,20241216,000000,1.52632,1.68233,1.51128,1.60902,547184,0
+SSP.US,D,20241217,000000,1.59398,1.64662,1.5188,1.52632,475558,0
+SSP.US,D,20241218,000000,1.54135,1.62406,1.44737,1.47368,771253,0
+SSP.US,D,20241219,000000,1.48872,1.53759,1.42857,1.49624,959297,0
+SSP.US,D,20241220,000000,1.47368,1.54511,1.45113,1.47368,1262519,0
+SSP.US,D,20241223,000000,1.49624,1.52632,1.39098,1.40602,811986,0
+SSP.US,D,20241224,000000,1.40602,1.42857,1.36842,1.41353,314116,0
+SSP.US,D,20241226,000000,1.39098,1.55639,1.37594,1.53383,748349,0
+SSP.US,D,20241227,000000,1.5188,1.57143,1.45865,1.50376,1160901,0
+SSP.US,D,20241230,000000,1.4812,1.55639,1.43609,1.51128,1345430,0
+SSP.US,D,20241231,000000,1.54135,1.69173,1.53759,1.66165,1591265,0
+SSP.US,D,20250102,000000,1.69925,1.99248,1.69173,1.89474,1243403,0
+SSP.US,D,20250103,000000,1.90977,1.93233,1.80827,1.8797,569318,0
+SSP.US,D,20250106,000000,1.91729,2.08218,1.86466,2.01504,1034603,0
+SSP.US,D,20250107,000000,2.02256,2.06015,1.77729,1.89474,756917,0
+SSP.US,D,20250108,000000,1.85714,1.90226,1.76316,1.8797,559464,0
+SSP.US,D,20250110,000000,1.79699,1.90226,1.72932,1.77444,516114,0
+SSP.US,D,20250113,000000,1.7218,1.77068,1.69173,1.7218,622046,0
+SSP.US,D,20250114,000000,1.70677,1.70677,1.57895,1.57895,709206,0
+SSP.US,D,20250115,000000,1.66165,1.7594,1.58271,1.72932,860242,0
+SSP.US,D,20250116,000000,1.72932,1.7406,1.65038,1.65414,323116,0
+SSP.US,D,20250117,000000,1.67669,1.74436,1.64662,1.71429,325635,0
+SSP.US,D,20250121,000000,1.71429,1.71429,1.63534,1.6391,235729,0
+SSP.US,D,20250122,000000,1.65414,1.66917,1.58669,1.64662,339413,0
+SSP.US,D,20250123,000000,1.64662,1.77068,1.62782,1.7594,583042,0
+SSP.US,D,20250124,000000,1.73684,1.75188,1.66917,1.68421,341312,0
+SSP.US,D,20250127,000000,1.66917,1.69173,1.6015,1.62406,415558,0
+SSP.US,D,20250128,000000,1.64662,1.66165,1.48872,1.50376,1301056,0
+SSP.US,D,20250129,000000,1.50376,1.50376,1.40602,1.45865,1085889,0
+SSP.US,D,20250130,000000,1.46617,1.52632,1.45865,1.48872,448936,0
+SSP.US,D,20250131,000000,1.48872,1.50962,1.40602,1.41353,644494,0
+SSP.US,D,20250203,000000,1.35338,1.41729,1.31579,1.32331,616327,0
+SSP.US,D,20250204,000000,1.33835,1.4812,1.33835,1.41353,783761,0
+SSP.US,D,20250205,000000,1.41353,1.41353,1.35338,1.3609,524106,0
+SSP.US,D,20250206,000000,1.39098,1.41353,1.34962,1.3609,658530,0
+SSP.US,D,20250207,000000,1.3609,1.37594,1.30075,1.30075,683651,0
+SSP.US,D,20250210,000000,1.31579,1.49624,1.31579,1.41353,924739,0
+SSP.US,D,20250211,000000,1.39098,1.4812,1.39098,1.44361,438095,0
+SSP.US,D,20250212,000000,1.42857,1.51504,1.40602,1.43609,524578,0
+SSP.US,D,20250213,000000,1.44361,1.46617,1.40602,1.44361,299223,0
+SSP.US,D,20250214,000000,1.46617,1.5188,1.45113,1.48872,399164,0
+SSP.US,D,20250218,000000,1.49624,1.51128,1.37594,1.38346,678691,0
+SSP.US,D,20250219,000000,1.37594,1.39098,1.31955,1.33083,649051,0
+SSP.US,D,20250220,000000,1.33835,1.40602,1.31955,1.3985,452129,0
+SSP.US,D,20250221,000000,1.41353,1.46617,1.33835,1.34586,420043,0
+SSP.US,D,20250224,000000,1.37594,1.37594,1.31579,1.33083,640328,0
+SSP.US,D,20250225,000000,1.33083,1.36045,1.26316,1.28571,528890,0
+SSP.US,D,20250226,000000,1.30075,1.36842,1.2782,1.29323,522479,0
+SSP.US,D,20250227,000000,1.31579,1.33955,1.19549,1.19549,850094,0
+SSP.US,D,20250228,000000,1.21805,1.28571,1.18805,1.21805,721451,0
+SSP.US,D,20250303,000000,1.23308,1.23308,1.07586,1.09774,948610,0
+SSP.US,D,20250304,000000,1.06767,1.16541,1.06015,1.1203,643334,0
+SSP.US,D,20250305,000000,1.1203,1.16541,1.09023,1.11278,332167,0
+SSP.US,D,20250306,000000,1.09774,1.15789,1.09774,1.11278,483179,0
+SSP.US,D,20250307,000000,1.12782,1.18797,1.1015,1.12782,351424,0
+SSP.US,D,20250310,000000,1.09774,1.13534,1.04511,1.06015,716222,0
+SSP.US,D,20250311,000000,1.06015,1.1203,1.02256,1.07519,2500928,0
+SSP.US,D,20250312,000000,1.3609,1.60902,1.29323,1.54135,24304727,0
+SSP.US,D,20250313,000000,1.57895,2.1203,1.56391,2.05263,11999020,0
+SSP.US,D,20250314,000000,2.05263,2.19173,1.91729,1.98496,2897963,0
+SSP.US,D,20250317,000000,1.94737,2.03008,1.80451,1.93985,2221694,0
+SSP.US,D,20250318,000000,1.95489,2.2406,1.90977,2.19549,1948471,0
+SSP.US,D,20250319,000000,2.21805,2.54887,2.11278,2.52632,2393724,0
+SSP.US,D,20250320,000000,2.46617,2.54887,2.23699,2.27068,1313621,0
+SSP.US,D,20250321,000000,2.23308,2.52624,2.12789,2.45113,5444134,0
+SSP.US,D,20250324,000000,2.45113,2.50865,2.36842,2.38346,2262296,0
+SSP.US,D,20250325,000000,2.36842,2.50376,2.30977,2.44361,1602657,0
+SSP.US,D,20250326,000000,2.54887,2.8609,2.38346,2.43609,3521965,0
+SSP.US,D,20250327,000000,2.42105,2.58647,2.3985,2.4812,2144820,0
+SSP.US,D,20250328,000000,2.4812,2.53383,2.29323,2.3609,2559483,0
+SSP.US,D,20250331,000000,2.30827,2.40977,2.21805,2.22556,1176209,0
+SSP.US,D,20250401,000000,2.20301,2.3609,2.19173,2.2782,1437072,0
+SSP.US,D,20250402,000000,2.2406,2.30075,2.06015,2.2406,1101467,0
+SSP.US,D,20250403,000000,2.08271,2.12782,1.85338,1.91729,1703453,0
+SSP.US,D,20250404,000000,1.84211,1.88722,1.72932,1.78947,1420908,0
+SSP.US,D,20250407,000000,1.72932,1.8797,1.66917,1.76692,1885172,0
+SSP.US,D,20250408,000000,1.81955,1.83459,1.6015,1.65414,1962607,0
+SSP.US,D,20250409,000000,1.68421,1.84586,1.61654,1.79699,2087118,0
+SSP.US,D,20250410,000000,1.73684,1.79699,1.6391,1.66917,995381,0
+SSP.US,D,20250411,000000,1.66917,1.69248,1.5188,1.53383,817883,0
+SSP.US,D,20250414,000000,1.54135,1.6203,1.51128,1.54887,957896,0
+SSP.US,D,20250415,000000,1.56391,1.7218,1.53383,1.70677,1563944,0
+SSP.US,D,20250416,000000,1.70677,1.7782,1.57143,1.59398,1216241,0
+SSP.US,D,20250417,000000,1.59398,1.66165,1.54887,1.63158,725000,0
+SSP.US,D,20250421,000000,1.61654,1.63158,1.50752,1.52632,662526,0
+SSP.US,D,20250422,000000,1.56391,1.63173,1.54135,1.56391,1378244,0
+SSP.US,D,20250423,000000,1.6015,1.7218,1.6015,1.60902,1014300,0
+SSP.US,D,20250424,000000,1.60902,1.65789,1.57895,1.58647,550923,0
+SSP.US,D,20250425,000000,1.57143,1.60902,1.54135,1.57895,492839,0
+SSP.US,D,20250428,000000,1.57895,1.63158,1.54511,1.60902,744794,0
+SSP.US,D,20250429,000000,1.57895,1.7218,1.57895,1.67669,834185,0
+SSP.US,D,20250430,000000,1.63158,1.67669,1.46617,1.51128,1379374,0
+SSP.US,D,20250501,000000,1.48872,1.50752,1.43233,1.44737,796378,0
+SSP.US,D,20250502,000000,1.45865,1.85714,1.45113,1.84211,2396080,0
+SSP.US,D,20250505,000000,1.83459,1.86466,1.72932,1.81203,990235,0
+SSP.US,D,20250506,000000,1.78947,1.79316,1.68797,1.7594,734906,0
+SSP.US,D,20250507,000000,1.77444,1.8609,1.74812,1.79699,877943,0
+SSP.US,D,20250508,000000,1.80451,2.0188,1.76692,1.94737,1473046,0
+SSP.US,D,20250509,000000,1.86466,1.98496,1.7218,1.74436,987788,0
+SSP.US,D,20250512,000000,1.81955,1.95489,1.79699,1.88722,1361273,0
+SSP.US,D,20250513,000000,1.89474,1.98496,1.8797,1.91729,1147670,0
+SSP.US,D,20250514,000000,1.90226,1.96992,1.76692,1.78195,1085176,0
+SSP.US,D,20250515,000000,1.7594,1.78947,1.65038,1.76692,1142180,0
+SSP.US,D,20250516,000000,1.78195,1.84211,1.74436,1.75188,851749,0
+SSP.US,D,20250519,000000,1.76692,1.81579,1.71436,1.7594,955574,0
+SSP.US,D,20250520,000000,1.7594,1.79323,1.69173,1.71429,546902,0
+SSP.US,D,20250521,000000,1.69173,1.73684,1.54135,1.54887,809011,0
+SSP.US,D,20250522,000000,1.54887,1.60902,1.5188,1.58647,1015018,0
+SSP.US,D,20250523,000000,1.54887,1.64286,1.53383,1.61654,1119498,0
+SSP.US,D,20250527,000000,1.66165,1.72556,1.6391,1.7218,727226,0
+SSP.US,D,20250528,000000,1.7218,1.79699,1.67669,1.76692,909886,0
+SSP.US,D,20250529,000000,1.78195,1.83451,1.70677,1.76692,908590,0
+SSP.US,D,20250530,000000,1.73684,1.75564,1.65038,1.66917,765147,0
+SSP.US,D,20250602,000000,1.65414,1.74812,1.61654,1.67669,1262066,0
+SSP.US,D,20250603,000000,1.67669,1.78947,1.59398,1.76692,1180651,0
+SSP.US,D,20250604,000000,1.77444,1.80451,1.59398,1.6015,942179,0
+SSP.US,D,20250605,000000,1.60902,1.65789,1.56391,1.59398,1003943,0
+SSP.US,D,20250606,000000,1.61654,1.67669,1.60902,1.62406,559231,0
+SSP.US,D,20250609,000000,1.72932,2.04511,1.72932,1.8797,2284575,0
+SSP.US,D,20250610,000000,1.8797,2.20301,1.84211,2.1203,2191233,0
+SSP.US,D,20250611,000000,2.16541,2.16541,1.99248,2.02256,1043141,0
+SSP.US,D,20250612,000000,1.99248,2,1.87218,1.8797,749081,0
+SSP.US,D,20250613,000000,1.82707,1.99624,1.81955,1.95489,1064291,0
+SSP.US,D,20250616,000000,2.02256,2.22932,1.99248,2.16541,1577136,0
+SSP.US,D,20250617,000000,2.16541,2.20301,2.06391,2.13534,1058235,0
+SSP.US,D,20250618,000000,2.12782,2.33835,2.09398,2.20301,1377571,0
+SSP.US,D,20250620,000000,2.25564,2.42105,2.2106,2.34586,3035975,0
+SSP.US,D,20250623,000000,2.3609,2.3609,2.21429,2.30827,1078364,0
+SSP.US,D,20250624,000000,2.34586,2.37985,2.27368,2.30075,671563,0
+SSP.US,D,20250625,000000,2.29323,2.31579,2.20301,2.2406,699323,0
+SSP.US,D,20250626,000000,2.24812,2.2594,2.13534,2.14286,784255,0
+SSP.US,D,20250627,000000,2.15789,2.15789,2.03008,2.09774,1183544,0
+SSP.US,D,20250630,000000,2.12782,2.22556,2.07143,2.21053,1130518,0
+SSP.US,D,20250701,000000,2.16541,2.30451,2.15414,2.29323,894393,0
+SSP.US,D,20250702,000000,2.28571,2.39474,2.23308,2.37594,1120133,0
+SSP.US,D,20250703,000000,2.36842,2.53383,2.32827,2.49624,614358,0
+SSP.US,D,20250707,000000,2.44361,2.69549,2.42481,2.57143,1961944,0
+SSP.US,D,20250708,000000,2.60902,2.78947,2.57143,2.71429,1315649,0
+SSP.US,D,20250709,000000,2.71429,3.08647,2.71429,2.98496,2275394,0
+SSP.US,D,20250710,000000,2.98496,3.13534,2.85714,3.1203,1667036,0
+SSP.US,D,20250711,000000,3.06015,3.06767,2.76692,2.82707,1553414,0
+SSP.US,D,20250714,000000,2.75188,2.84962,2.71429,2.81955,801247,0
+SSP.US,D,20250715,000000,2.84211,2.88722,2.65414,2.66917,1029888,0
+SSP.US,D,20250716,000000,2.6391,2.74436,2.58271,2.60902,1352391,0
+SSP.US,D,20250717,000000,2.59398,2.64662,2.42857,2.43609,767021,0
+SSP.US,D,20250718,000000,2.41353,2.46617,2.29323,2.45865,1015955,0
+SSP.US,D,20250721,000000,2.45865,2.49248,2.33835,2.45113,975722,0
+SSP.US,D,20250722,000000,2.43609,2.49624,2.36466,2.44361,909085,0
+SSP.US,D,20250723,000000,2.45113,2.56015,2.38722,2.5188,541359,0
+SSP.US,D,20250724,000000,2.50376,2.55639,2.44361,2.52632,905565,0
+SSP.US,D,20250725,000000,2.53383,2.55639,2.32594,2.50376,728651,0
+SSP.US,D,20250728,000000,2.50376,2.55263,2.42481,2.53383,692185,0
+SSP.US,D,20250729,000000,2.52632,2.52632,2.30451,2.31579,779344,0
+SSP.US,D,20250730,000000,2.30827,2.43985,2.2782,2.29323,486857,0
+SSP.US,D,20250731,000000,2.25564,2.31579,2.19925,2.24812,723401,0
+SSP.US,D,20250801,000000,2.19549,2.24812,2.09398,2.18045,709491,0
+SSP.US,D,20250804,000000,2.23308,2.27421,2.17669,2.2406,419807,0
+SSP.US,D,20250805,000000,2.2406,2.2782,2.10526,2.25564,954256,0
+SSP.US,D,20250806,000000,2.2406,2.36842,2.22481,2.3609,596643,0
+SSP.US,D,20250807,000000,2.40602,2.40602,2.10534,2.11278,1201588,0
+SSP.US,D,20250808,000000,2.03008,2.06767,1.84211,1.89474,2417245,0
+SSP.US,D,20250811,000000,1.93985,2.06767,1.87218,1.93609,1450204,0
+SSP.US,D,20250812,000000,1.93985,2.53008,1.93985,2.37594,2920459,0
+SSP.US,D,20250813,000000,2.3985,2.46617,2.26692,2.30827,1818406,0
+SSP.US,D,20250814,000000,2.26316,2.30827,2.11338,2.2406,1436789,0
+SSP.US,D,20250815,000000,2.25564,2.28571,2.18797,2.19549,1089462,0
+SSP.US,D,20250818,000000,2.18797,2.21053,2.1391,2.16541,652869,0
+SSP.US,D,20250819,000000,2.18045,2.3797,2.18045,2.23308,1609601,0
+SSP.US,D,20250820,000000,2.20301,2.2218,2.06015,2.18797,843767,0
+SSP.US,D,20250821,000000,2.18045,2.40602,2.14286,2.3609,1116775,0
+SSP.US,D,20250822,000000,2.38346,2.49624,2.35707,2.48872,967946,0
+SSP.US,D,20250825,000000,2.48872,2.48872,2.31579,2.40602,754324,0
+SSP.US,D,20250826,000000,2.40602,2.43609,2.33083,2.33835,368860,0
+SSP.US,D,20250827,000000,2.34586,2.37594,2.30827,2.32331,537631,0
+SSP.US,D,20250828,000000,2.3609,2.3609,2.19549,2.23308,506495,0
+SSP.US,D,20250829,000000,2.24812,2.26316,2.19549,2.24812,323977,0
+SSP.US,D,20250902,000000,2.2406,2.25564,2.15038,2.16541,499586,0
+SSP.US,D,20250903,000000,2.15038,2.35338,2.14286,2.28571,846350,0
+SSP.US,D,20250904,000000,2.30827,2.31579,2.2218,2.26316,1016135,0
+SSP.US,D,20250905,000000,2.2782,2.30759,2.20677,2.21805,363659,0
+SSP.US,D,20250908,000000,2.21805,2.26316,2.16541,2.24812,366156,0
+SSP.US,D,20250909,000000,2.23308,2.2594,2.16165,2.21053,859920,0
+SSP.US,D,20250910,000000,2.19549,2.19549,2.07143,2.09023,770133,0
+SSP.US,D,20250911,000000,2.08271,2.21053,2.06391,2.18797,842253,0
+SSP.US,D,20250912,000000,2.18797,2.25564,2.1203,2.18797,482518,0
+SSP.US,D,20250915,000000,2.21053,2.23308,2.09023,2.11278,570129,0
+SSP.US,D,20250916,000000,2.11278,2.15038,2.05263,2.06015,541755,0
+SSP.US,D,20250917,000000,2.06015,2.18421,2.06015,2.13534,460763,0
+SSP.US,D,20250918,000000,2.16541,2.19549,2.1015,2.18797,580477,0
+SSP.US,D,20250919,000000,2.22556,2.23684,2.12865,2.15789,2306400,0
+SSP.US,D,20250922,000000,2.12782,2.17669,2.09301,2.1203,406732,0
+SSP.US,D,20250923,000000,2.13534,2.26692,2.12782,2.15038,599779,0
+SSP.US,D,20250924,000000,2.16541,2.18421,2.11278,2.16541,634904,0
+SSP.US,D,20250925,000000,2.13534,2.18045,2.09023,2.11278,549591,0
+SSP.US,D,20250926,000000,2.1203,2.13534,2.00752,2.03759,558593,0
+SSP.US,D,20250929,000000,2.05263,2.05263,1.90977,1.90977,769092,0
+SSP.US,D,20250930,000000,1.88722,1.95489,1.84211,1.84962,768934,0
+SSP.US,D,20251001,000000,1.84962,1.93985,1.83459,1.91729,815258,0
+SSP.US,D,20251002,000000,1.92481,1.96241,1.85338,1.8797,374728,0
+SSP.US,D,20251003,000000,1.8797,1.94737,1.86466,1.86466,463180,0
+SSP.US,D,20251006,000000,1.87218,1.8797,1.78195,1.81203,497047,0
+SSP.US,D,20251007,000000,1.83459,1.84211,1.73684,1.78947,951882,0
+SSP.US,D,20251008,000000,1.79699,1.83459,1.73684,1.81955,805626,0
+SSP.US,D,20251009,000000,1.83459,1.83459,1.73684,1.7594,1284907,0
+SSP.US,D,20251010,000000,1.7594,1.76692,1.66541,1.70677,1049123,0
+SSP.US,D,20251013,000000,1.7218,1.72556,1.66541,1.68421,620047,0
+SSP.US,D,20251014,000000,1.68421,1.72932,1.65414,1.7218,712712,0
+SSP.US,D,20251015,000000,1.73684,1.74436,1.68421,1.71429,486476,0
+SSP.US,D,20251016,000000,1.71429,1.72932,1.60526,1.66165,729544,0
+SSP.US,D,20251017,000000,1.65414,1.66165,1.61654,1.63158,539251,0
+SSP.US,D,20251020,000000,1.65414,1.71053,1.65414,1.70677,445853,0
+SSP.US,D,20251021,000000,1.70677,1.75564,1.67669,1.75188,399764,0
+SSP.US,D,20251022,000000,1.75188,1.8094,1.73684,1.78947,789007,0
+SSP.US,D,20251023,000000,1.78947,1.80451,1.7594,1.78947,483000,0
+SSP.US,D,20251024,000000,1.80451,1.81579,1.74812,1.76692,570213,0
+SSP.US,D,20251027,000000,1.76692,1.85714,1.76692,1.80451,623529,0
+SSP.US,D,20251028,000000,1.80451,1.90602,1.78947,1.85714,1468003,0
+SSP.US,D,20251029,000000,1.83459,1.84586,1.70301,1.74436,2382941,0
+SSP.US,D,20251030,000000,1.7218,1.7782,1.69925,1.73684,604997,0
+SSP.US,D,20251031,000000,1.73684,1.82707,1.73684,1.82707,505252,0
+SSP.US,D,20251103,000000,1.81203,1.86466,1.7594,1.76692,1127306,0
+SSP.US,D,20251104,000000,1.75188,1.75188,1.59398,1.63158,875431,0
+SSP.US,D,20251105,000000,1.6391,1.64662,1.53008,1.58647,950928,0
+SSP.US,D,20251106,000000,1.59398,1.70301,1.5188,1.54135,1522102,0
+SSP.US,D,20251107,000000,1.60902,2.15038,1.53383,1.92481,7776311,0
+SSP.US,D,20251110,000000,1.92481,2.13534,1.89098,2.1203,1623318,0
+SSP.US,D,20251111,000000,2.1203,2.27451,2.05263,2.24812,1479718,0
+SSP.US,D,20251112,000000,2.26316,2.33083,2.21053,2.30827,1169885,0
+SSP.US,D,20251113,000000,2.2782,2.39098,2.22556,2.35338,1126279,0
+SSP.US,D,20251114,000000,2.29323,2.31203,2.19549,2.30075,772856,0
+SSP.US,D,20251117,000000,2.77444,3.33835,2.57895,3.21805,16547989,0
+SSP.US,D,20251118,000000,3.27444,3.51316,3.16541,3.29323,3684590,0
+SSP.US,D,20251119,000000,3.41353,3.68421,3.16165,3.18797,2021678,0
+SSP.US,D,20251120,000000,3.18045,3.35338,2.94361,2.97744,1486749,0
+SSP.US,D,20251121,000000,2.91729,3.15038,2.90977,3.09774,1190238,0
+SSP.US,D,20251124,000000,3.07519,3.69173,2.8609,3.33083,7997573,0
+SSP.US,D,20251125,000000,3.48872,3.51128,3.18045,3.29323,2447472,0
+SSP.US,D,20251126,000000,3.2782,3.38346,3.22556,3.32331,1848165,0
+SSP.US,D,20251128,000000,3.31579,3.33729,3.09774,3.18045,593947,0
+SSP.US,D,20251201,000000,3.19549,3.30511,3.13534,3.18797,1196795,0
+SSP.US,D,20251202,000000,3.19549,3.3985,3.15038,3.28571,1291021,0
+SSP.US,D,20251203,000000,3.26316,3.49256,3.24812,3.42105,1281927,0
+SSP.US,D,20251204,000000,3.39098,3.42496,3.18797,3.34586,1682749,0
+SSP.US,D,20251205,000000,3.34586,3.3609,3.24812,3.27068,942781,0
+SSP.US,D,20251208,000000,4.35,4.5655,3.99,4.52,1829065,0
+SSP.US,D,20251209,000000,4.51,4.81,4.335,4.74,1152239,0
+SSP.US,D,20251210,000000,4.73,4.825,4.58,4.73,1272070,0
+SSP.US,D,20251211,000000,4.76,4.93,4.685,4.9,702753,0
+SSP.US,D,20251212,000000,4.88,4.89,4.34,4.39,760361,0
+SSP.US,D,20251215,000000,4.39,4.46,4.265,4.41,509816,0
+SSP.US,D,20251216,000000,4.39,4.81,4.364,4.69,829290,0
+SSP.US,D,20251217,000000,4.79,4.9,4.53,4.55,1295760,0
+SSP.US,D,20251218,000000,4.59,4.98,4.5602,4.79,1006181,0
+SSP.US,D,20251219,000000,4.78,4.86,4.57,4.7,2621543,0
+SSP.US,D,20251222,000000,4.62,4.66,3.995,4.06,1060269,0
+SSP.US,D,20251223,000000,3.96,4.07,3.92,4.07,769279,0
+SSP.US,D,20251224,000000,4,4.06,3.875,4,478170,0
+SSP.US,D,20251226,000000,4,4.03,3.895,3.96,294079,0
+SSP.US,D,20251229,000000,3.92,3.985,3.86,3.94,376011,0
+SSP.US,D,20251230,000000,3.97,4.02,3.85,4,457874,0
+SSP.US,D,20251231,000000,3.99,4.055,3.94,3.99,385137,0
+SSP.US,D,20260102,000000,3.98,4.0498,3.95,3.95,536932,0
+SSP.US,D,20260105,000000,3.95,4.08,3.92,4.05,688863,0
+SSP.US,D,20260106,000000,4,4.01,3.85,3.88,691179,0
+SSP.US,D,20260107,000000,3.9,3.9699,3.615,3.74,675010,0
+SSP.US,D,20260108,000000,3.7,3.785,3.62,3.68,432284,0
+SSP.US,D,20260109,000000,3.68,3.7199,3.575,3.65,456204,0
+SSP.US,D,20260112,000000,3.65,3.72,3.605,3.65,380618,0
+SSP.US,D,20260113,000000,3.66,3.745,3.565,3.66,395119,0
+SSP.US,D,20260114,000000,3.63,3.66,3.57,3.64,394173,0
+SSP.US,D,20260115,000000,3.63,3.75,3.575,3.69,400502,0
+SSP.US,D,20260116,000000,3.75,3.82,3.59,3.6,545982,0
+SSP.US,D,20260120,000000,3.57,3.6,3.5,3.52,336656,0
+SSP.US,D,20260121,000000,3.52,3.55,3.33,3.42,701160,0
+SSP.US,D,20260122,000000,3.48,3.545,3.395,3.49,485857,0
+SSP.US,D,20260123,000000,3.48,3.515,3.41,3.45,452802,0
+SSP.US,D,20260126,000000,3.43,3.45,3.365,3.37,272765,0
+SSP.US,D,20260127,000000,3.38,3.47,3.33,3.43,315678,0
+SSP.US,D,20260128,000000,3.5,3.55,3.325,3.36,396200,0
+SSP.US,D,20260129,000000,3.38,3.48,3.295,3.46,436959,0
+SSP.US,D,20260130,000000,3.43,3.49,3.33,3.35,688142,0
+SSP.US,D,20260202,000000,3.35,3.73,3.31,3.51,987401,0
+SSP.US,D,20260203,000000,3.53,3.53,3.31,3.42,424532,0
+SSP.US,D,20260204,000000,3.42,3.455,3.345,3.42,477297,0
+SSP.US,D,20260205,000000,3.4,3.415,3.26,3.26,414732,0
+SSP.US,D,20260206,000000,3.32,3.45,3.265,3.39,317723,0
+SSP.US,D,20260209,000000,3.5,3.81,3.5,3.62,1102221,0
+SSP.US,D,20260210,000000,3.61,3.8851,3.6,3.79,489639,0
+SSP.US,D,20260211,000000,3.81,3.95,3.605,3.64,565472,0
+SSP.US,D,20260212,000000,3.66,3.72,3.44,3.54,350513,0
+SSP.US,D,20260213,000000,3.54,3.575,3.43,3.48,344435,0
+SSP.US,D,20260217,000000,3.48,3.5193,3.295,3.43,420396,0
+SSP.US,D,20260218,000000,3.44,3.61,3.42,3.59,264199,0
diff --git a/daily/us/nasdaq stocks/2/stgw.us.txt b/daily/us/nasdaq stocks/2/stgw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f2df5f3f3ed839a6aeee5136d342cbc0d28eded
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stgw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STGW.US,D,20050225,000000,5.4747,5.5414,5.4747,5.5414,7631,0
+STGW.US,D,20050228,000000,5.5362,5.5569,5.4954,5.5569,4674,0
+STGW.US,D,20050301,000000,5.521,5.5672,5.521,5.521,4674,0
+STGW.US,D,20050302,000000,5.6184,5.6184,5.5156,5.5414,34778,0
+STGW.US,D,20050303,000000,5.5618,5.5672,5.4387,5.5362,11977,0
+STGW.US,D,20050304,000000,5.5362,5.5517,5.5362,5.5517,973,0
+STGW.US,D,20050307,000000,5.2948,5.4129,5.2948,5.3873,3699,0
+STGW.US,D,20050308,000000,5.4796,5.6492,5.4695,5.5414,106219,0
+STGW.US,D,20050309,000000,5.2948,5.5978,5.2948,5.5362,10825,0
+STGW.US,D,20050310,000000,5.521,5.5362,5.521,5.5362,249238,0
+STGW.US,D,20050311,000000,5.5156,5.5156,5.4181,5.4233,9543,0
+STGW.US,D,20050314,000000,5.2692,5.3873,5.2331,5.2385,7369,0
+STGW.US,D,20050315,000000,5.3925,5.3975,5.2897,5.2948,5480,0
+STGW.US,D,20050316,000000,5.1356,5.2076,4.9559,5.1767,33489,0
+STGW.US,D,20050317,000000,5.0328,5.0793,4.9353,4.9765,18497,0
+STGW.US,D,20050318,000000,4.7762,5.0483,4.7762,5.0483,9153,0
+STGW.US,D,20050321,000000,4.7762,5.0074,4.7762,4.9817,48482,0
+STGW.US,D,20050322,000000,4.9044,5.0585,4.7762,5.0328,43616,0
+STGW.US,D,20050323,000000,5.0328,5.0585,4.8122,5.0279,14117,0
+STGW.US,D,20050324,000000,4.8892,5.0841,4.8788,5.0074,11199,0
+STGW.US,D,20050328,000000,5.0997,5.1356,4.9661,5.0432,23757,0
+STGW.US,D,20050329,000000,4.951,4.9559,4.8788,4.8994,18465,0
+STGW.US,D,20050330,000000,4.8531,5.0585,4.7812,4.9097,34074,0
+STGW.US,D,20050331,000000,4.9097,4.9097,4.7762,4.8892,316124,0
+STGW.US,D,20050401,000000,4.9149,5.1356,4.8788,5.1356,102967,0
+STGW.US,D,20050404,000000,5.0945,5.2228,5.0945,5.1869,34443,0
+STGW.US,D,20050405,000000,5.1972,5.2487,5.1767,5.2281,17804,0
+STGW.US,D,20050406,000000,5.2281,5.2692,5.1819,5.2588,16941,0
+STGW.US,D,20050407,000000,5.0636,5.2794,5.0228,5.2126,11489,0
+STGW.US,D,20050408,000000,5.1869,5.2641,5.1356,5.2641,10906,0
+STGW.US,D,20050411,000000,5.141,5.2897,5.141,5.2897,7558,0
+STGW.US,D,20050412,000000,5.2385,5.2435,5.1356,5.2385,2921,0
+STGW.US,D,20050413,000000,5.2385,5.3256,5.2385,5.3256,779,0
+STGW.US,D,20050414,000000,5.2331,5.2385,5.2331,5.2385,5305,0
+STGW.US,D,20050415,000000,5.2435,5.2435,5.2385,5.2385,39332,0
+STGW.US,D,20050418,000000,5.1356,5.1356,4.7916,4.9559,27866,0
+STGW.US,D,20050419,000000,4.9199,5.0841,4.8172,5.0841,15383,0
+STGW.US,D,20050420,000000,5.0841,5.0841,4.8531,4.9303,15578,0
+STGW.US,D,20050421,000000,4.9559,4.9559,4.7505,4.8788,17470,0
+STGW.US,D,20050422,000000,4.8788,4.8788,4.8274,4.8788,23366,0
+STGW.US,D,20050425,000000,4.8274,4.8736,4.7249,4.7812,23880,0
+STGW.US,D,20050426,000000,4.7298,4.8274,4.7093,4.7146,63638,0
+STGW.US,D,20050427,000000,4.6736,4.7249,4.622,4.6784,159994,0
+STGW.US,D,20050428,000000,4.653,4.7505,4.5706,4.6478,647333,0
+STGW.US,D,20050429,000000,4.653,4.7249,4.622,4.7146,101253,0
+STGW.US,D,20050502,000000,4.7659,4.7865,4.7298,4.7298,16359,0
+STGW.US,D,20050503,000000,4.7196,4.7196,4.5912,4.622,31157,0
+STGW.US,D,20050504,000000,4.6888,4.6992,4.5965,4.6992,7790,0
+STGW.US,D,20050505,000000,4.6374,4.7402,4.6066,4.7402,38557,0
+STGW.US,D,20050506,000000,4.6323,4.7196,4.5912,4.6274,62000,0
+STGW.US,D,20050509,000000,4.617,4.7402,4.5862,4.6683,36022,0
+STGW.US,D,20050510,000000,4.5606,4.7351,4.509,4.6118,12287,0
+STGW.US,D,20050511,000000,4.5965,4.7196,4.3706,4.622,34880,0
+STGW.US,D,20050512,000000,4.5809,4.6274,4.4681,4.6274,16166,0
+STGW.US,D,20050513,000000,5.2641,5.2641,4.545,4.6323,27302,0
+STGW.US,D,20050516,000000,4.4834,4.7043,4.4681,4.6478,87327,0
+STGW.US,D,20050517,000000,4.7452,4.7452,4.6016,4.6478,68540,0
+STGW.US,D,20050518,000000,4.658,4.6736,4.6274,4.658,8766,0
+STGW.US,D,20050519,000000,4.622,4.622,4.5244,4.545,360422,0
+STGW.US,D,20050520,000000,4.6118,4.6374,4.5553,4.5553,2872,0
+STGW.US,D,20050523,000000,5.1254,5.1254,4.545,4.6478,4375,0
+STGW.US,D,20050524,000000,4.6323,4.6425,4.545,4.5862,31546,0
+STGW.US,D,20050525,000000,4.6118,4.622,4.5706,4.5965,28623,0
+STGW.US,D,20050526,000000,4.545,4.5553,4.4936,4.5553,2138,0
+STGW.US,D,20050527,000000,4.622,4.7298,4.5706,4.5706,9736,0
+STGW.US,D,20050531,000000,4.6478,4.6478,4.545,4.545,1946,0
+STGW.US,D,20050601,000000,4.6323,5.2641,4.6323,4.6941,19950,0
+STGW.US,D,20050602,000000,4.6992,4.7249,4.622,4.622,31352,0
+STGW.US,D,20050603,000000,4.6888,4.7146,4.576,4.576,30961,0
+STGW.US,D,20050606,000000,4.653,4.653,4.6374,4.653,2335,0
+STGW.US,D,20050607,000000,4.653,4.653,4.622,4.622,6617,0
+STGW.US,D,20050608,000000,4.622,4.6941,4.6118,4.6118,3215,0
+STGW.US,D,20050609,000000,4.4269,4.576,4.3651,4.3756,11284,0
+STGW.US,D,20050610,000000,4.4012,4.5041,4.4012,4.5041,7790,0
+STGW.US,D,20050613,000000,4.3447,4.4989,4.3447,4.4936,3420,0
+STGW.US,D,20050614,000000,4.4989,4.4989,4.4167,4.4167,2138,0
+STGW.US,D,20050615,000000,4.4524,4.4524,4.3036,4.3036,342897,0
+STGW.US,D,20050616,000000,4.5142,4.5142,3.8722,3.9237,57349,0
+STGW.US,D,20050617,000000,3.9029,3.975,3.9029,3.9237,3892,0
+STGW.US,D,20050620,000000,3.8517,4.3036,3.8262,4.0931,42666,0
+STGW.US,D,20050621,000000,4.0058,4.0931,3.9801,4.0931,9950,0
+STGW.US,D,20050622,000000,4.083,4.0879,4.0775,4.0879,16284,0
+STGW.US,D,20050623,000000,4.0368,4.0468,3.9801,3.9854,9440,0
+STGW.US,D,20050624,000000,4.0315,4.1445,4.0315,4.1393,470046,0
+STGW.US,D,20050627,000000,4.0572,4.1341,4.0572,4.1341,7206,0
+STGW.US,D,20050628,000000,3.9854,4.1906,3.9854,4.1393,27941,0
+STGW.US,D,20050629,000000,4.1085,4.1138,4.0315,4.1138,280883,0
+STGW.US,D,20050630,000000,4.1957,4.3447,4.1085,4.3447,25118,0
+STGW.US,D,20050701,000000,4.314,4.314,4.1034,4.1548,19811,0
+STGW.US,D,20050705,000000,4.1599,4.1957,4.1445,4.1957,24671,0
+STGW.US,D,20050706,000000,4.1548,4.1651,4.1548,4.1599,11684,0
+STGW.US,D,20050707,000000,4.1599,4.1599,4.1599,4.1599,584,0
+STGW.US,D,20050708,000000,4.2114,4.2114,4.1188,4.1188,779,0
+STGW.US,D,20050711,000000,4.1599,4.1599,3.9954,3.9954,14408,0
+STGW.US,D,20050712,000000,4.0672,4.124,4.0623,4.0623,7982,0
+STGW.US,D,20050713,000000,4.1138,4.1138,4.1138,4.1138,196,0
+STGW.US,D,20050714,000000,4.0264,4.1341,3.9029,4.1188,781090,0
+STGW.US,D,20050715,000000,4.1085,4.2012,4.0058,4.0931,13010,0
+STGW.US,D,20050718,000000,4.2012,4.2217,4.1188,4.1906,26675,0
+STGW.US,D,20050719,000000,4.1188,4.2012,4.1188,4.2012,6617,0
+STGW.US,D,20050720,000000,4.2012,4.2012,3.9697,4.1701,15578,0
+STGW.US,D,20050721,000000,4.1752,4.2368,4.1752,4.2368,6369,0
+STGW.US,D,20050722,000000,4.2626,4.3191,4.2626,4.3191,1946,0
+STGW.US,D,20050725,000000,4.3294,4.3294,4.1854,4.2986,13825,0
+STGW.US,D,20050726,000000,4.2986,4.4167,4.2474,4.4167,18497,0
+STGW.US,D,20050727,000000,4.3651,4.4269,4.3447,4.4269,11684,0
+STGW.US,D,20050728,000000,4.2421,4.5193,4.2421,4.4269,26091,0
+STGW.US,D,20050729,000000,4.5041,4.5041,4.0417,4.4628,30577,0
+STGW.US,D,20050801,000000,4.3651,5.0074,4.3651,4.622,19865,0
+STGW.US,D,20050802,000000,5.0124,5.1612,4.4578,4.5041,32126,0
+STGW.US,D,20050803,000000,4.622,4.622,4.3706,4.4936,31790,0
+STGW.US,D,20050804,000000,4.4681,4.4681,4.4012,4.4681,13436,0
+STGW.US,D,20050805,000000,4.3447,4.3447,3.6978,3.9389,187412,0
+STGW.US,D,20050808,000000,4.0058,4.0315,3.8517,3.8981,192575,0
+STGW.US,D,20050809,000000,3.9084,3.9801,3.8928,3.8928,26639,0
+STGW.US,D,20050810,000000,3.9132,3.9596,3.8774,3.8877,15558,0
+STGW.US,D,20050811,000000,3.9029,3.9029,3.708,3.8722,13628,0
+STGW.US,D,20050812,000000,3.7234,3.8003,3.5177,3.6925,249917,0
+STGW.US,D,20050815,000000,3.672,3.8312,3.672,3.8312,26287,0
+STGW.US,D,20050816,000000,3.7745,3.934,3.7745,3.862,62017,0
+STGW.US,D,20050817,000000,3.8467,3.8467,3.7643,3.8003,20643,0
+STGW.US,D,20050818,000000,3.7284,3.8262,3.7234,3.78,14296,0
+STGW.US,D,20050819,000000,3.7491,3.8209,3.7491,3.8003,41677,0
+STGW.US,D,20050822,000000,3.8003,3.8003,3.7337,3.7954,22588,0
+STGW.US,D,20050823,000000,3.7745,3.8262,3.7491,3.7643,88188,0
+STGW.US,D,20050824,000000,3.7698,3.8003,3.7541,3.7541,26979,0
+STGW.US,D,20050825,000000,3.7745,3.7745,3.7385,3.7438,19376,0
+STGW.US,D,20050826,000000,3.7234,3.7594,3.7182,3.7385,64646,0
+STGW.US,D,20050829,000000,3.7029,3.7385,3.4923,3.708,76710,0
+STGW.US,D,20050830,000000,3.7438,3.7438,3.6925,3.7385,8375,0
+STGW.US,D,20050831,000000,3.7131,3.7438,3.6978,3.7438,45903,0
+STGW.US,D,20050901,000000,3.708,3.7385,3.672,3.7131,41610,0
+STGW.US,D,20050902,000000,3.6771,3.7182,3.672,3.7131,9736,0
+STGW.US,D,20050906,000000,3.7131,3.8157,3.7131,3.8157,29790,0
+STGW.US,D,20050907,000000,3.8517,3.9648,3.8414,3.9132,146814,0
+STGW.US,D,20050908,000000,3.6054,3.9287,3.6054,3.9132,82363,0
+STGW.US,D,20050909,000000,3.862,3.9287,3.862,3.9132,119944,0
+STGW.US,D,20050912,000000,3.862,3.9186,3.857,3.9132,71593,0
+STGW.US,D,20050913,000000,3.9287,3.9287,3.8722,3.9029,50004,0
+STGW.US,D,20050914,000000,3.8877,3.9287,3.8877,3.8928,37580,0
+STGW.US,D,20050915,000000,3.862,3.8722,3.7954,3.8671,60949,0
+STGW.US,D,20050916,000000,3.7643,3.9186,3.7643,3.9029,58996,0
+STGW.US,D,20050919,000000,3.857,3.9084,3.8056,3.8312,32330,0
+STGW.US,D,20050920,000000,3.79,3.8981,3.7337,3.8003,56686,0
+STGW.US,D,20050921,000000,3.862,3.8774,3.6461,3.7698,43440,0
+STGW.US,D,20050922,000000,3.595,3.8209,3.595,3.8105,79993,0
+STGW.US,D,20050923,000000,3.7698,3.7954,3.7182,3.7594,31148,0
+STGW.US,D,20050926,000000,3.7029,3.7234,3.6618,3.6821,37774,0
+STGW.US,D,20050927,000000,3.6925,3.8262,3.6054,3.6821,59193,0
+STGW.US,D,20050928,000000,3.672,3.6771,3.6206,3.6206,26870,0
+STGW.US,D,20050929,000000,3.6054,3.708,3.5899,3.6618,62121,0
+STGW.US,D,20050930,000000,3.7182,3.7182,3.6361,3.6925,36326,0
+STGW.US,D,20051003,000000,3.7029,3.7541,3.6925,3.7234,100277,0
+STGW.US,D,20051004,000000,3.9029,3.9029,3.7029,3.708,206580,0
+STGW.US,D,20051005,000000,3.5899,3.708,3.5847,3.7029,26119,0
+STGW.US,D,20051006,000000,3.8363,3.8363,3.5281,3.672,51483,0
+STGW.US,D,20051007,000000,3.6821,3.6821,3.5129,3.6257,162201,0
+STGW.US,D,20051010,000000,3.8312,3.8312,3.441,3.4923,39576,0
+STGW.US,D,20051011,000000,3.4974,3.5025,3.4101,3.4923,136996,0
+STGW.US,D,20051012,000000,3.8056,3.8056,3.374,3.595,19730,0
+STGW.US,D,20051013,000000,3.595,3.7337,3.564,3.7337,6617,0
+STGW.US,D,20051014,000000,3.8517,3.8517,3.4923,3.5694,42857,0
+STGW.US,D,20051017,000000,3.5694,3.595,3.5334,3.5694,56655,0
+STGW.US,D,20051018,000000,3.4974,3.5231,3.4614,3.5231,40304,0
+STGW.US,D,20051019,000000,3.477,3.5075,3.2611,3.3125,22667,0
+STGW.US,D,20051020,000000,3.3074,3.3433,3.1739,3.2355,19664,0
+STGW.US,D,20051021,000000,3.1739,3.2561,3.0507,3.2561,377558,0
+STGW.US,D,20051024,000000,3.1893,3.2251,3.1893,3.2201,2537,0
+STGW.US,D,20051025,000000,3.2664,3.3793,3.2664,3.2971,2335,0
+STGW.US,D,20051026,000000,3.1637,3.4204,3.1637,3.4204,8611,0
+STGW.US,D,20051027,000000,3.4356,3.5437,3.3381,3.4667,15383,0
+STGW.US,D,20051028,000000,3.3485,3.4204,3.3485,3.3638,11489,0
+STGW.US,D,20051031,000000,3.3023,3.3843,3.3023,3.3176,79054,0
+STGW.US,D,20051101,000000,3.2919,3.3638,3.2868,3.2868,45563,0
+STGW.US,D,20051102,000000,3.3125,3.374,3.3125,3.374,28623,0
+STGW.US,D,20051103,000000,3.3433,3.3433,3.2765,3.3176,8375,0
+STGW.US,D,20051104,000000,3.3176,3.3228,3.3176,3.3228,392,0
+STGW.US,D,20051107,000000,3.3176,3.3381,3.2303,3.3381,10708,0
+STGW.US,D,20051108,000000,3.2868,3.3381,3.0813,3.2201,518581,0
+STGW.US,D,20051109,000000,3.0813,3.1841,3.0352,3.1841,19277,0
+STGW.US,D,20051110,000000,3.1378,3.2355,3.1019,3.1686,17715,0
+STGW.US,D,20051111,000000,3.0402,3.2509,3.0147,3.1378,58340,0
+STGW.US,D,20051114,000000,2.9427,3.0507,2.8809,2.9889,43932,0
+STGW.US,D,20051115,000000,2.9786,2.9786,2.8914,2.9325,68110,0
+STGW.US,D,20051116,000000,3.0197,3.0197,2.8503,2.9172,1035784,0
+STGW.US,D,20051117,000000,2.8555,2.9377,2.8555,2.8604,12886,0
+STGW.US,D,20051118,000000,2.8863,2.9172,2.7732,2.7785,109635,0
+STGW.US,D,20051121,000000,2.7938,2.8298,2.7473,2.7527,148096,0
+STGW.US,D,20051122,000000,2.7888,2.9172,2.7888,2.9068,16552,0
+STGW.US,D,20051123,000000,2.799,2.9274,2.799,2.9274,10906,0
+STGW.US,D,20051125,000000,2.948,2.953,2.948,2.953,1946,0
+STGW.US,D,20051128,000000,2.9735,2.9786,2.9684,2.9684,40693,0
+STGW.US,D,20051129,000000,2.953,2.9786,2.9068,2.9068,56294,0
+STGW.US,D,20051130,000000,2.9222,2.9325,2.8451,2.8914,33293,0
+STGW.US,D,20051201,000000,2.8863,2.9325,2.763,2.7682,83451,0
+STGW.US,D,20051202,000000,2.799,2.8657,2.7682,2.7682,61352,0
+STGW.US,D,20051205,000000,2.7682,2.8863,2.7682,2.8246,88527,0
+STGW.US,D,20051206,000000,2.8914,2.8914,2.7938,2.84,122284,0
+STGW.US,D,20051207,000000,2.8093,2.9889,2.8093,2.9889,93275,0
+STGW.US,D,20051208,000000,2.8863,3.333,2.8863,3.2868,60178,0
+STGW.US,D,20051209,000000,3.2868,3.3228,3.2098,3.2406,57831,0
+STGW.US,D,20051212,000000,3.4204,3.4204,3.1686,3.2201,17950,0
+STGW.US,D,20051213,000000,3.1585,3.2098,3.0764,3.1993,432914,0
+STGW.US,D,20051214,000000,3.0147,3.2457,3.0147,3.1275,128723,0
+STGW.US,D,20051215,000000,2.9786,3.1943,2.9786,3.1431,143478,0
+STGW.US,D,20051216,000000,3.2355,3.2355,3.0402,3.1328,35247,0
+STGW.US,D,20051219,000000,3.0609,3.1533,3.0301,3.1533,390196,0
+STGW.US,D,20051220,000000,3.1378,3.1791,3.0507,3.1791,82886,0
+STGW.US,D,20051221,000000,3.2046,3.2251,3.1173,3.2251,55457,0
+STGW.US,D,20051222,000000,3.2046,3.2355,3.1275,3.2046,88078,0
+STGW.US,D,20051223,000000,3.2046,3.2355,3.1585,3.2303,65910,0
+STGW.US,D,20051227,000000,3.2355,3.2355,3.1328,3.2098,20255,0
+STGW.US,D,20051228,000000,3.2355,3.2355,3.1378,3.2046,33686,0
+STGW.US,D,20051229,000000,3.1893,3.2303,3.1585,3.2251,78899,0
+STGW.US,D,20051230,000000,3.333,3.333,3.2355,3.2868,61489,0
+STGW.US,D,20060103,000000,3.2765,3.3176,3.2303,3.2561,72611,0
+STGW.US,D,20060104,000000,3.2765,3.3638,3.2509,3.3228,91126,0
+STGW.US,D,20060105,000000,3.3381,3.3381,3.2611,3.2868,118095,0
+STGW.US,D,20060106,000000,3.3279,3.3638,3.2919,3.333,23954,0
+STGW.US,D,20060109,000000,3.3638,3.3638,3.3176,3.3176,14566,0
+STGW.US,D,20060110,000000,3.3228,3.3536,3.3074,3.3381,245532,0
+STGW.US,D,20060111,000000,3.3638,3.3638,3.3228,3.3381,43001,0
+STGW.US,D,20060112,000000,3.333,3.4461,3.333,3.441,21225,0
+STGW.US,D,20060113,000000,3.4101,3.4974,3.4101,3.441,11628,0
+STGW.US,D,20060117,000000,3.4819,3.4923,3.4254,3.4307,17973,0
+STGW.US,D,20060118,000000,3.4356,3.4923,3.4356,3.4871,28957,0
+STGW.US,D,20060119,000000,3.4461,3.6103,3.4356,3.5334,47887,0
+STGW.US,D,20060120,000000,3.5177,3.5744,3.1122,3.5487,51975,0
+STGW.US,D,20060123,000000,3.4667,3.5129,3.4461,3.4871,45653,0
+STGW.US,D,20060124,000000,3.6206,3.6206,3.4667,3.6,120668,0
+STGW.US,D,20060125,000000,3.5796,3.6103,3.564,3.6103,68754,0
+STGW.US,D,20060126,000000,3.6103,3.9954,3.6103,3.9237,27279,0
+STGW.US,D,20060127,000000,3.9443,3.9545,3.8105,3.9443,8824,0
+STGW.US,D,20060130,000000,3.857,3.9237,3.7182,3.8981,32905,0
+STGW.US,D,20060131,000000,3.8157,3.857,3.8105,3.8517,59193,0
+STGW.US,D,20060201,000000,3.8414,4.4886,3.8414,4.0211,77627,0
+STGW.US,D,20060202,000000,4.0211,4.273,4.0211,4.1393,206277,0
+STGW.US,D,20060203,000000,4.1393,4.3603,4.0264,4.2986,162702,0
+STGW.US,D,20060206,000000,4.2677,4.4115,3.9545,4.2522,4039958,0
+STGW.US,D,20060207,000000,4.129,4.2574,4.1085,4.2574,152268,0
+STGW.US,D,20060208,000000,4.2574,4.2574,4.1651,4.2114,22979,0
+STGW.US,D,20060209,000000,4.2574,4.473,4.2114,4.3398,77693,0
+STGW.US,D,20060210,000000,4.3398,4.3651,4.2626,4.35,35970,0
+STGW.US,D,20060213,000000,4.3242,4.3242,4.2368,4.2677,46038,0
+STGW.US,D,20060214,000000,4.314,4.3398,4.2626,4.3344,72903,0
+STGW.US,D,20060215,000000,4.35,4.35,4.2986,4.3089,38164,0
+STGW.US,D,20060216,000000,4.3242,4.35,4.273,4.3398,33341,0
+STGW.US,D,20060217,000000,4.273,4.3191,4.2368,4.3036,37039,0
+STGW.US,D,20060221,000000,4.2882,4.3756,4.2882,4.3756,56310,0
+STGW.US,D,20060222,000000,4.3807,4.473,4.3756,4.4524,136384,0
+STGW.US,D,20060223,000000,4.3603,4.5041,4.3447,4.4578,131220,0
+STGW.US,D,20060224,000000,4.4578,4.509,4.4063,4.4167,16552,0
+STGW.US,D,20060227,000000,4.4167,4.4167,4.2421,4.3603,190626,0
+STGW.US,D,20060228,000000,4.3807,4.4423,4.3089,4.3909,191793,0
+STGW.US,D,20060301,000000,4.2421,4.4217,4.2266,4.3807,213128,0
+STGW.US,D,20060302,000000,4.3859,4.4476,4.3398,4.4476,149875,0
+STGW.US,D,20060303,000000,4.3651,4.4476,4.2934,4.4115,70294,0
+STGW.US,D,20060306,000000,4.4321,4.4321,4.2317,4.3807,41562,0
+STGW.US,D,20060307,000000,4.3191,4.4063,4.278,4.3706,34268,0
+STGW.US,D,20060308,000000,4.3651,4.4269,4.3191,4.3909,52868,0
+STGW.US,D,20060309,000000,4.4063,4.4167,4.3398,4.3756,909327,0
+STGW.US,D,20060310,000000,4.3603,4.3909,4.3036,4.355,41961,0
+STGW.US,D,20060313,000000,4.3344,4.3909,4.1854,4.3089,93501,0
+STGW.US,D,20060314,000000,4.2317,4.2831,4.1599,4.2059,1042515,0
+STGW.US,D,20060315,000000,4.2266,4.3344,4.2012,4.2012,106018,0
+STGW.US,D,20060316,000000,4.3909,4.3909,4.1497,4.2474,54437,0
+STGW.US,D,20060317,000000,4.2986,4.4476,4.2162,4.2574,108266,0
+STGW.US,D,20060320,000000,4.2574,4.2574,4.1804,4.2368,37582,0
+STGW.US,D,20060321,000000,4.2626,4.2626,4.1804,4.2626,130996,0
+STGW.US,D,20060322,000000,4.2421,4.3089,4.2114,4.3089,83046,0
+STGW.US,D,20060323,000000,4.4681,4.8788,4.1341,4.3651,34836,0
+STGW.US,D,20060324,000000,4.3651,4.3961,4.2574,4.2882,96280,0
+STGW.US,D,20060327,000000,4.2882,4.3344,4.1651,4.2831,47706,0
+STGW.US,D,20060328,000000,4.314,4.3447,4.2831,4.3447,44169,0
+STGW.US,D,20060329,000000,4.3242,4.3651,4.2421,4.314,116590,0
+STGW.US,D,20060330,000000,4.2368,4.3909,4.2368,4.3651,67734,0
+STGW.US,D,20060331,000000,4.4269,4.4578,4.3651,4.3859,72825,0
+STGW.US,D,20060403,000000,4.3859,4.4476,4.3651,4.4269,87798,0
+STGW.US,D,20060404,000000,4.3191,4.4321,4.3191,4.3447,34074,0
+STGW.US,D,20060405,000000,4.4681,4.5193,4.1854,4.2831,667821,0
+STGW.US,D,20060406,000000,4.2986,4.4476,4.2986,4.3756,297225,0
+STGW.US,D,20060407,000000,4.4681,4.4681,4.3398,4.4681,260528,0
+STGW.US,D,20060410,000000,4.4217,4.4834,4.3961,4.4834,12854,0
+STGW.US,D,20060411,000000,4.4217,4.4423,4.3651,4.4374,75066,0
+STGW.US,D,20060412,000000,4.4063,4.6888,4.3651,4.6837,126760,0
+STGW.US,D,20060413,000000,4.7043,4.7093,4.5912,4.6118,18692,0
+STGW.US,D,20060417,000000,4.7865,4.7865,4.4784,4.5862,67760,0
+STGW.US,D,20060418,000000,4.5809,4.6118,4.5606,4.5657,3892,0
+STGW.US,D,20060419,000000,4.5553,4.5706,4.4989,4.5297,20834,0
+STGW.US,D,20060420,000000,4.5706,4.5965,4.545,4.545,96771,0
+STGW.US,D,20060421,000000,4.5606,4.5706,4.4681,4.5706,65155,0
+STGW.US,D,20060424,000000,4.6066,4.6066,4.509,4.5553,112118,0
+STGW.US,D,20060425,000000,4.5398,4.6323,4.5398,4.5706,22199,0
+STGW.US,D,20060426,000000,4.5965,4.5965,4.5348,4.5657,105343,0
+STGW.US,D,20060427,000000,4.545,4.653,4.5297,4.5912,54276,0
+STGW.US,D,20060428,000000,4.5657,4.5965,4.4784,4.5965,11994,0
+STGW.US,D,20060501,000000,4.5657,4.6784,4.5501,4.6016,643608,0
+STGW.US,D,20060502,000000,4.5809,4.7659,4.5501,4.6992,96763,0
+STGW.US,D,20060503,000000,4.6478,4.8122,4.6478,4.8019,1112904,0
+STGW.US,D,20060504,000000,4.8379,4.8531,4.7505,4.8019,32518,0
+STGW.US,D,20060505,000000,4.7659,4.9303,4.7659,4.8274,60292,0
+STGW.US,D,20060508,000000,4.7762,4.8328,4.7762,4.8068,16845,0
+STGW.US,D,20060509,000000,4.7452,4.8224,4.7402,4.7659,34789,0
+STGW.US,D,20060510,000000,4.7659,4.771,4.7249,4.771,53939,0
+STGW.US,D,20060511,000000,4.7556,4.8019,4.6837,4.8019,28430,0
+STGW.US,D,20060512,000000,4.7865,4.925,4.7762,4.8122,128978,0
+STGW.US,D,20060515,000000,4.7607,4.8274,4.5348,4.7452,51297,0
+STGW.US,D,20060516,000000,4.7965,4.9199,4.7965,4.8994,128814,0
+STGW.US,D,20060517,000000,4.8736,4.9149,4.7298,4.8994,236056,0
+STGW.US,D,20060518,000000,4.8635,4.9149,4.7607,4.8686,50042,0
+STGW.US,D,20060519,000000,4.8584,4.8584,4.7556,4.8019,33027,0
+STGW.US,D,20060522,000000,4.8635,4.8736,4.8122,4.8531,39140,0
+STGW.US,D,20060523,000000,4.8019,4.8274,4.7196,4.771,58224,0
+STGW.US,D,20060524,000000,4.7043,4.7249,4.6683,4.7146,463620,0
+STGW.US,D,20060525,000000,4.7043,4.7146,4.617,4.7043,21633,0
+STGW.US,D,20060526,000000,4.6888,4.6888,4.6323,4.6632,2335,0
+STGW.US,D,20060530,000000,4.5965,4.7043,4.576,4.6736,219836,0
+STGW.US,D,20060531,000000,4.6118,4.6736,4.5657,4.6683,9758,0
+STGW.US,D,20060601,000000,4.6837,4.6837,4.6016,4.6736,7487,0
+STGW.US,D,20060602,000000,4.658,4.6992,4.622,4.6632,43076,0
+STGW.US,D,20060605,000000,4.6784,4.7762,4.6323,4.7607,134541,0
+STGW.US,D,20060606,000000,4.6274,4.6888,4.622,4.6323,101583,0
+STGW.US,D,20060607,000000,4.6632,4.771,4.5193,4.622,20255,0
+STGW.US,D,20060608,000000,4.6374,4.6837,4.5193,4.5501,42681,0
+STGW.US,D,20060609,000000,4.5862,4.6118,4.4167,4.576,25781,0
+STGW.US,D,20060612,000000,4.5912,4.617,4.3807,4.5348,62624,0
+STGW.US,D,20060613,000000,4.4374,4.622,4.3807,4.5965,59155,0
+STGW.US,D,20060614,000000,4.4423,4.4681,4.3859,4.4063,28679,0
+STGW.US,D,20060615,000000,4.3909,4.4681,4.3909,4.4167,17115,0
+STGW.US,D,20060616,000000,4.4217,4.4423,4.4012,4.4012,22390,0
+STGW.US,D,20060619,000000,4.3859,4.3961,4.2677,4.3242,71860,0
+STGW.US,D,20060620,000000,4.3089,4.3089,3.9801,4.2626,192249,0
+STGW.US,D,20060621,000000,4.1497,4.2626,4.0775,4.1854,324137,0
+STGW.US,D,20060622,000000,4.1804,4.1804,4.1085,4.1085,276828,0
+STGW.US,D,20060623,000000,4.0931,4.1188,4.0931,4.1188,92734,0
+STGW.US,D,20060626,000000,4.129,4.2421,4.1085,4.2421,17605,0
+STGW.US,D,20060627,000000,4.2934,4.2934,4.1804,4.2831,14212,0
+STGW.US,D,20060628,000000,4.2882,4.2882,4.0109,4.1804,249992,0
+STGW.US,D,20060629,000000,4.1752,4.1906,4.083,4.1701,631155,0
+STGW.US,D,20060630,000000,4.1445,4.2059,4.1034,4.2059,31933,0
+STGW.US,D,20060703,000000,4.2162,4.5041,4.2012,4.4167,44395,0
+STGW.US,D,20060705,000000,4.355,4.622,4.355,4.5657,146814,0
+STGW.US,D,20060706,000000,4.5809,4.622,4.5706,4.6118,52577,0
+STGW.US,D,20060707,000000,4.5606,4.5862,4.5501,4.5809,30767,0
+STGW.US,D,20060710,000000,4.5965,4.6016,4.509,4.6016,39529,0
+STGW.US,D,20060711,000000,4.5965,4.5965,4.3036,4.4628,63870,0
+STGW.US,D,20060712,000000,4.4628,4.4628,4.2574,4.3242,309761,0
+STGW.US,D,20060713,000000,4.314,4.3603,4.2114,4.3089,56757,0
+STGW.US,D,20060714,000000,4.2626,4.355,4.0726,4.355,101458,0
+STGW.US,D,20060717,000000,4.3089,4.3909,4.3089,4.3909,16166,0
+STGW.US,D,20060718,000000,4.3909,4.3909,4.2934,4.35,22416,0
+STGW.US,D,20060719,000000,4.3807,4.3807,4.1599,4.1854,46150,0
+STGW.US,D,20060720,000000,4.1651,4.2522,4.1599,4.2474,22538,0
+STGW.US,D,20060721,000000,4.1393,4.278,4.1393,4.2626,2720,0
+STGW.US,D,20060724,000000,4.1341,4.1651,4.0775,4.1599,38223,0
+STGW.US,D,20060725,000000,4.1341,4.3807,4.1341,4.355,47901,0
+STGW.US,D,20060726,000000,4.2522,4.3651,4.2522,4.3036,48487,0
+STGW.US,D,20060727,000000,4.3089,4.3756,4.3036,4.3398,73677,0
+STGW.US,D,20060728,000000,4.355,4.3909,4.3344,4.35,32258,0
+STGW.US,D,20060731,000000,4.3398,4.3651,4.2217,4.3447,42645,0
+STGW.US,D,20060801,000000,4.3398,4.4989,4.3344,4.4476,139315,0
+STGW.US,D,20060802,000000,4.3961,4.5193,4.3961,4.5041,69707,0
+STGW.US,D,20060803,000000,4.4989,4.5912,4.4936,4.5809,42391,0
+STGW.US,D,20060804,000000,4.4167,4.4374,4.2831,4.4217,105300,0
+STGW.US,D,20060807,000000,4.3909,4.3909,4.2421,4.2474,36139,0
+STGW.US,D,20060808,000000,4.2626,4.2626,4.1085,4.1599,135561,0
+STGW.US,D,20060809,000000,4.1752,4.2368,4.1599,4.2114,61143,0
+STGW.US,D,20060810,000000,4.2114,4.3398,4.1906,4.2882,106877,0
+STGW.US,D,20060811,000000,4.2677,4.2677,4.2421,4.2522,21419,0
+STGW.US,D,20060814,000000,4.2574,4.2626,4.2317,4.2368,27845,0
+STGW.US,D,20060815,000000,4.2522,4.2574,4.1341,4.1445,43810,0
+STGW.US,D,20060816,000000,4.2162,4.2162,4.1701,4.1854,28177,0
+STGW.US,D,20060817,000000,4.1701,4.1906,4.0623,4.129,36411,0
+STGW.US,D,20060818,000000,4.1085,4.1138,4.0982,4.0982,4341,0
+STGW.US,D,20060821,000000,4.083,4.0879,4.0417,4.0417,20560,0
+STGW.US,D,20060822,000000,4.0315,4.1138,3.9186,3.9443,62699,0
+STGW.US,D,20060823,000000,3.9545,3.9854,3.9287,3.949,36573,0
+STGW.US,D,20060824,000000,3.9237,3.9237,3.6978,3.8312,51262,0
+STGW.US,D,20060825,000000,3.672,3.8262,3.672,3.8209,22552,0
+STGW.US,D,20060828,000000,3.7594,3.78,3.6875,3.7594,58303,0
+STGW.US,D,20060829,000000,3.7745,3.8262,3.7491,3.8209,60797,0
+STGW.US,D,20060830,000000,3.8209,3.8414,3.7954,3.8262,31157,0
+STGW.US,D,20060831,000000,3.8262,3.8671,3.7954,3.8262,199684,0
+STGW.US,D,20060901,000000,3.8774,3.8928,3.8105,3.8157,70096,0
+STGW.US,D,20060905,000000,3.9905,3.9905,3.8157,3.8928,60907,0
+STGW.US,D,20060906,000000,3.8928,3.9596,3.8928,3.9029,46168,0
+STGW.US,D,20060907,000000,3.9237,4.0161,3.8774,3.9443,26387,0
+STGW.US,D,20060908,000000,3.857,3.857,3.708,3.7643,18692,0
+STGW.US,D,20060911,000000,3.7337,3.7954,3.7337,3.7849,4287,0
+STGW.US,D,20060912,000000,3.7541,3.8467,3.7131,3.8467,39529,0
+STGW.US,D,20060913,000000,3.8262,3.9443,3.8262,3.8981,34787,0
+STGW.US,D,20060914,000000,3.8671,3.9545,3.8517,3.9545,12577,0
+STGW.US,D,20060915,000000,3.949,4.0006,3.8928,3.9801,11879,0
+STGW.US,D,20060918,000000,3.949,3.9854,3.9084,3.9545,7836,0
+STGW.US,D,20060919,000000,3.8877,3.8877,3.7234,3.8774,82281,0
+STGW.US,D,20060920,000000,3.9545,3.9545,3.7337,3.8105,27179,0
+STGW.US,D,20060921,000000,3.8157,3.8157,3.7643,3.7954,28816,0
+STGW.US,D,20060922,000000,3.7438,3.7491,3.7029,3.7131,36605,0
+STGW.US,D,20060925,000000,3.6925,3.6925,3.4923,3.6,101313,0
+STGW.US,D,20060926,000000,3.6618,3.672,3.6,3.667,59193,0
+STGW.US,D,20060927,000000,3.672,3.79,3.672,3.79,12072,0
+STGW.US,D,20060928,000000,3.8517,3.8517,3.7131,3.7954,5254,0
+STGW.US,D,20060929,000000,3.6978,3.7745,3.667,3.7182,45563,0
+STGW.US,D,20061002,000000,3.7131,3.7594,3.7131,3.7594,1169,0
+STGW.US,D,20061003,000000,3.7234,3.7698,3.6978,3.7698,188877,0
+STGW.US,D,20061004,000000,3.7284,3.9648,3.667,3.9287,25799,0
+STGW.US,D,20061005,000000,3.9287,3.9287,3.8312,3.8312,4485,0
+STGW.US,D,20061006,000000,3.8363,3.8467,3.7438,3.7745,10906,0
+STGW.US,D,20061009,000000,3.7698,3.8003,3.6565,3.7745,31355,0
+STGW.US,D,20061010,000000,3.7594,3.857,3.7385,3.8003,80432,0
+STGW.US,D,20061011,000000,3.78,3.857,3.7745,3.8312,30432,0
+STGW.US,D,20061012,000000,3.8209,3.8414,3.79,3.8363,39600,0
+STGW.US,D,20061013,000000,3.8825,3.9132,3.8825,3.9132,14603,0
+STGW.US,D,20061016,000000,3.9132,3.949,3.8877,3.8928,76357,0
+STGW.US,D,20061017,000000,3.8414,3.949,3.79,3.8157,26464,0
+STGW.US,D,20061018,000000,3.7954,3.857,3.7849,3.8363,65525,0
+STGW.US,D,20061019,000000,3.8363,3.862,3.8363,3.862,4674,0
+STGW.US,D,20061020,000000,3.8363,3.8877,3.7643,3.8825,29868,0
+STGW.US,D,20061023,000000,3.9084,3.9596,3.862,3.9596,69319,0
+STGW.US,D,20061024,000000,4.0211,4.129,3.9545,4.1085,72718,0
+STGW.US,D,20061025,000000,4.1085,4.124,3.975,4.1188,28430,0
+STGW.US,D,20061026,000000,4.0572,4.1393,4.052,4.1138,14212,0
+STGW.US,D,20061027,000000,4.1085,4.129,4.0623,4.1188,186728,0
+STGW.US,D,20061030,000000,4.0417,4.0879,3.595,3.9854,43772,0
+STGW.US,D,20061031,000000,3.9854,4.0211,3.9854,4.0058,2335,0
+STGW.US,D,20061101,000000,4.0417,4.083,4.0264,4.0775,3311,0
+STGW.US,D,20061102,000000,4.1085,4.1138,3.9545,4.0775,123537,0
+STGW.US,D,20061103,000000,4.0879,4.0879,3.9132,4.0468,206786,0
+STGW.US,D,20061106,000000,3.975,3.975,3.8722,3.949,9928,0
+STGW.US,D,20061107,000000,3.857,3.857,3.5538,3.6821,147330,0
+STGW.US,D,20061108,000000,3.6153,3.6412,3.5744,3.5847,304663,0
+STGW.US,D,20061109,000000,3.6,3.6054,3.5796,3.6,18534,0
+STGW.US,D,20061110,000000,3.6054,3.6103,3.4871,3.6,25898,0
+STGW.US,D,20061113,000000,3.595,3.6206,3.5847,3.6054,56024,0
+STGW.US,D,20061114,000000,3.5694,3.667,3.5334,3.6361,84486,0
+STGW.US,D,20061115,000000,3.564,3.6516,3.564,3.6361,62154,0
+STGW.US,D,20061116,000000,3.6103,3.672,3.6103,3.672,51919,0
+STGW.US,D,20061117,000000,3.6461,3.6618,3.5899,3.6516,197562,0
+STGW.US,D,20061120,000000,3.5847,3.6516,3.5694,3.5694,213868,0
+STGW.US,D,20061121,000000,3.5899,3.6257,3.5538,3.5899,63933,0
+STGW.US,D,20061122,000000,3.6054,3.6054,3.5281,3.5334,330839,0
+STGW.US,D,20061124,000000,3.5386,3.6,3.5386,3.595,8571,0
+STGW.US,D,20061127,000000,3.6103,3.6461,3.5177,3.6153,204549,0
+STGW.US,D,20061128,000000,3.595,3.6257,3.5177,3.6257,61338,0
+STGW.US,D,20061129,000000,3.6412,3.7385,3.5281,3.5437,59381,0
+STGW.US,D,20061130,000000,3.5847,3.667,3.5796,3.667,13825,0
+STGW.US,D,20061201,000000,3.6361,3.6565,3.5129,3.6257,30908,0
+STGW.US,D,20061204,000000,3.6206,3.6206,3.5025,3.595,8571,0
+STGW.US,D,20061205,000000,3.6054,3.6103,3.564,3.5694,7206,0
+STGW.US,D,20061206,000000,3.5386,3.5899,3.5025,3.5694,232688,0
+STGW.US,D,20061207,000000,3.5334,3.595,3.4974,3.5694,49072,0
+STGW.US,D,20061208,000000,3.5694,3.8517,3.5694,3.8003,758418,0
+STGW.US,D,20061211,000000,3.7643,3.8056,3.7643,3.8003,11087,0
+STGW.US,D,20061212,000000,3.6565,3.8209,3.6565,3.8105,31352,0
+STGW.US,D,20061213,000000,3.7594,3.8105,3.672,3.8105,14018,0
+STGW.US,D,20061214,000000,3.6516,3.7954,3.595,3.7954,25841,0
+STGW.US,D,20061215,000000,3.7643,3.7745,3.7438,3.7594,14995,0
+STGW.US,D,20061218,000000,3.7491,3.7541,3.6925,3.7491,76360,0
+STGW.US,D,20061219,000000,3.6978,3.7284,3.595,3.7284,145841,0
+STGW.US,D,20061220,000000,3.7234,3.7284,3.7131,3.7131,6617,0
+STGW.US,D,20061221,000000,3.6875,3.7131,3.6516,3.672,33686,0
+STGW.US,D,20061222,000000,3.6771,3.6771,3.595,3.6153,110974,0
+STGW.US,D,20061226,000000,3.6565,3.7541,3.6461,3.7438,11489,0
+STGW.US,D,20061227,000000,3.7284,3.7594,3.7182,3.7234,24343,0
+STGW.US,D,20061228,000000,3.6978,3.6978,3.6361,3.6361,64938,0
+STGW.US,D,20061229,000000,3.7541,3.8003,3.6618,3.8003,49240,0
+STGW.US,D,20070103,000000,3.8157,3.8312,3.7954,3.7954,12265,0
+STGW.US,D,20070104,000000,3.7594,3.7849,3.7284,3.7541,4870,0
+STGW.US,D,20070105,000000,3.7284,3.8209,3.6821,3.8209,15188,0
+STGW.US,D,20070108,000000,3.8262,3.9287,3.8209,3.9029,11684,0
+STGW.US,D,20070109,000000,3.8928,3.8928,3.7491,3.8056,39529,0
+STGW.US,D,20070110,000000,3.8056,3.857,3.8056,3.8517,9153,0
+STGW.US,D,20070111,000000,3.8363,3.9132,3.8363,3.9132,9848,0
+STGW.US,D,20070112,000000,3.9443,3.9545,3.9029,3.9545,13436,0
+STGW.US,D,20070116,000000,3.9545,3.9545,3.9389,3.9545,106122,0
+STGW.US,D,20070117,000000,3.8517,3.9389,3.8312,3.9389,116440,0
+STGW.US,D,20070118,000000,3.9545,3.9801,3.8774,3.934,373470,0
+STGW.US,D,20070119,000000,3.9287,3.9287,3.8517,3.9237,9543,0
+STGW.US,D,20070122,000000,3.9237,3.9389,3.9084,3.9389,2921,0
+STGW.US,D,20070123,000000,3.9084,3.9084,3.8774,3.9029,139808,0
+STGW.US,D,20070124,000000,3.9186,3.9186,3.8774,3.9029,856170,0
+STGW.US,D,20070125,000000,3.9186,3.9237,3.7954,3.7954,63180,0
+STGW.US,D,20070126,000000,3.8105,3.8877,3.78,3.78,108767,0
+STGW.US,D,20070129,000000,3.8312,3.8312,3.7849,3.8003,11938,0
+STGW.US,D,20070130,000000,3.7849,3.8003,3.6875,3.6875,165787,0
+STGW.US,D,20070131,000000,3.6875,3.708,3.672,3.6925,11837,0
+STGW.US,D,20070201,000000,3.6925,3.7234,3.6875,3.6978,75162,0
+STGW.US,D,20070202,000000,3.6875,3.79,3.6875,3.78,21798,0
+STGW.US,D,20070205,000000,3.6618,3.79,3.6516,3.7849,11266,0
+STGW.US,D,20070206,000000,3.7698,3.9084,3.7698,3.8928,71644,0
+STGW.US,D,20070207,000000,3.9132,3.9287,3.857,3.862,69546,0
+STGW.US,D,20070208,000000,3.8467,3.9029,3.7849,3.8722,169549,0
+STGW.US,D,20070209,000000,3.857,3.9029,3.8262,3.9029,102615,0
+STGW.US,D,20070212,000000,3.9132,3.9443,3.8877,3.9029,23561,0
+STGW.US,D,20070213,000000,3.8981,3.9287,3.8928,3.8928,117046,0
+STGW.US,D,20070214,000000,3.8928,3.9443,3.8928,3.9132,51988,0
+STGW.US,D,20070215,000000,3.8825,3.9237,3.8825,3.8928,51403,0
+STGW.US,D,20070216,000000,3.9029,3.934,3.8517,3.9132,32031,0
+STGW.US,D,20070220,000000,3.934,3.934,3.8981,3.8981,5254,0
+STGW.US,D,20070221,000000,3.9237,3.9648,3.9029,3.9443,46456,0
+STGW.US,D,20070222,000000,3.9186,3.934,3.7954,3.9287,8766,0
+STGW.US,D,20070223,000000,3.8414,4.0211,3.8414,3.9954,31528,0
+STGW.US,D,20070226,000000,3.9697,3.9697,3.8774,3.9287,46926,0
+STGW.US,D,20070227,000000,3.9132,4.0264,3.9132,4.0264,15188,0
+STGW.US,D,20070228,000000,4.0058,4.0058,3.8774,3.9443,4090,0
+STGW.US,D,20070301,000000,3.857,3.8877,3.8003,3.857,23561,0
+STGW.US,D,20070302,000000,3.8312,3.8414,3.7491,3.7491,6617,0
+STGW.US,D,20070305,000000,3.7182,3.7698,3.7182,3.7491,5634,0
+STGW.US,D,20070306,000000,3.7541,3.7849,3.6361,3.667,81976,0
+STGW.US,D,20070307,000000,3.6257,3.79,3.6054,3.78,6871,0
+STGW.US,D,20070308,000000,3.7643,3.78,3.6875,3.7182,55191,0
+STGW.US,D,20070309,000000,3.7698,3.9132,3.7234,3.9132,22071,0
+STGW.US,D,20070312,000000,3.8722,4.0417,3.8722,4.0315,51213,0
+STGW.US,D,20070313,000000,4.0315,4.124,3.9905,4.1085,29986,0
+STGW.US,D,20070314,000000,4.1085,4.1138,3.9029,3.9443,265997,0
+STGW.US,D,20070315,000000,3.9648,3.9801,3.9443,3.9697,101330,0
+STGW.US,D,20070316,000000,4.0672,4.1138,4.052,4.0879,113519,0
+STGW.US,D,20070319,000000,4.0726,4.083,3.8312,3.8981,57284,0
+STGW.US,D,20070320,000000,3.9186,4.0161,3.8517,4.0058,36536,0
+STGW.US,D,20070321,000000,4.0058,4.083,3.9186,3.934,115058,0
+STGW.US,D,20070322,000000,4.0879,4.1393,4.0315,4.0368,83923,0
+STGW.US,D,20070323,000000,4.0109,4.0109,3.9801,4.0006,70096,0
+STGW.US,D,20070326,000000,4.0109,4.0368,3.9186,3.9545,68644,0
+STGW.US,D,20070327,000000,3.9596,3.9954,3.9287,3.9854,17451,0
+STGW.US,D,20070328,000000,3.9596,4.8635,3.9029,4.0775,93522,0
+STGW.US,D,20070329,000000,4.052,4.0879,4.0006,4.0006,11483,0
+STGW.US,D,20070330,000000,3.9854,4.0468,3.949,3.9697,55985,0
+STGW.US,D,20070402,000000,3.9186,4.2882,3.8981,4.0982,221103,0
+STGW.US,D,20070403,000000,4.1085,4.1497,4.0572,4.1497,75951,0
+STGW.US,D,20070404,000000,4.1854,4.2114,4.1085,4.1854,261159,0
+STGW.US,D,20070405,000000,4.2114,4.2114,4.1651,4.2059,30256,0
+STGW.US,D,20070409,000000,4.1445,4.2114,4.1341,4.2114,25419,0
+STGW.US,D,20070410,000000,4.1752,4.1752,4.1138,4.124,7261,0
+STGW.US,D,20070411,000000,4.2368,4.2368,4.1138,4.2162,34268,0
+STGW.US,D,20070412,000000,4.2266,4.2368,4.124,4.2317,80998,0
+STGW.US,D,20070413,000000,4.1957,4.278,4.1957,4.278,7206,0
+STGW.US,D,20070416,000000,4.2217,4.3089,4.2217,4.3089,29471,0
+STGW.US,D,20070417,000000,4.314,4.3398,4.273,4.3294,36364,0
+STGW.US,D,20070418,000000,4.2217,4.3651,4.2059,4.2162,37350,0
+STGW.US,D,20070419,000000,4.129,4.2217,4.0623,4.1701,1481884,0
+STGW.US,D,20070420,000000,4.1393,4.2421,4.0572,4.2059,13980,0
+STGW.US,D,20070423,000000,4.2368,4.5398,4.2114,4.5398,261039,0
+STGW.US,D,20070424,000000,4.622,4.6683,4.5706,4.5862,58705,0
+STGW.US,D,20070425,000000,4.5706,4.5912,4.4578,4.5297,32550,0
+STGW.US,D,20070426,000000,4.5193,4.6736,4.4321,4.5193,106705,0
+STGW.US,D,20070427,000000,4.576,4.617,4.3859,4.4167,243980,0
+STGW.US,D,20070430,000000,4.4217,4.4989,4.3859,4.4374,13628,0
+STGW.US,D,20070501,000000,4.4476,4.4628,4.2882,4.3036,130577,0
+STGW.US,D,20070502,000000,4.3961,4.4423,4.3242,4.3961,19277,0
+STGW.US,D,20070503,000000,4.3961,4.473,4.3961,4.4321,16845,0
+STGW.US,D,20070504,000000,4.4476,4.4681,4.4167,4.4423,2921,0
+STGW.US,D,20070507,000000,4.5041,4.5965,4.4784,4.5965,22979,0
+STGW.US,D,20070508,000000,4.6066,4.6784,4.6066,4.6374,28136,0
+STGW.US,D,20070509,000000,4.5912,4.6118,4.4936,4.5041,21435,0
+STGW.US,D,20070510,000000,4.5297,4.5348,4.4681,4.5142,109040,0
+STGW.US,D,20070511,000000,4.4217,4.5398,4.4167,4.5142,24475,0
+STGW.US,D,20070514,000000,4.5142,4.5142,4.4217,4.4217,64376,0
+STGW.US,D,20070515,000000,4.3961,4.4374,4.3191,4.3398,39917,0
+STGW.US,D,20070516,000000,4.4063,4.4167,4.3398,4.3651,172353,0
+STGW.US,D,20070517,000000,4.3807,4.3909,4.2831,4.2831,354576,0
+STGW.US,D,20070518,000000,4.35,4.4423,4.3398,4.4374,32326,0
+STGW.US,D,20070521,000000,4.4628,4.6736,4.3242,4.4167,166459,0
+STGW.US,D,20070522,000000,4.4115,4.4476,4.35,4.355,101710,0
+STGW.US,D,20070523,000000,4.3191,4.3706,4.3191,4.3706,10631,0
+STGW.US,D,20070524,000000,4.3651,4.3651,4.2986,4.3191,14408,0
+STGW.US,D,20070525,000000,4.3756,4.3756,4.2882,4.3089,125981,0
+STGW.US,D,20070529,000000,4.2474,4.314,4.2474,4.278,54930,0
+STGW.US,D,20070530,000000,4.2626,4.4423,4.2162,4.314,59448,0
+STGW.US,D,20070531,000000,4.2677,4.2677,4.1906,4.2114,55690,0
+STGW.US,D,20070601,000000,4.2368,4.3344,4.2368,4.278,48738,0
+STGW.US,D,20070604,000000,4.314,4.35,4.2474,4.2474,36022,0
+STGW.US,D,20070605,000000,4.2522,4.2522,4.0315,4.1599,119746,0
+STGW.US,D,20070606,000000,4.1085,4.1599,4.0879,4.1599,59193,0
+STGW.US,D,20070607,000000,4.1445,4.2114,4.1341,4.1854,65814,0
+STGW.US,D,20070608,000000,4.1445,4.2217,4.1034,4.2114,43790,0
+STGW.US,D,20070611,000000,4.2421,4.2626,4.1752,4.2626,77483,0
+STGW.US,D,20070612,000000,4.2474,4.2574,4.2059,4.2266,45949,0
+STGW.US,D,20070613,000000,4.2217,4.2626,4.2059,4.2626,162440,0
+STGW.US,D,20070614,000000,4.2368,4.2677,4.2162,4.2677,4137,0
+STGW.US,D,20070615,000000,4.278,4.3191,4.273,4.3089,10521,0
+STGW.US,D,20070618,000000,4.3344,4.4936,4.3344,4.4321,29362,0
+STGW.US,D,20070619,000000,4.4476,4.4681,4.4167,4.4423,58804,0
+STGW.US,D,20070620,000000,4.4578,4.4578,4.2217,4.35,47901,0
+STGW.US,D,20070621,000000,4.3398,4.3398,4.1906,4.3036,44541,0
+STGW.US,D,20070622,000000,4.3191,4.3191,4.2368,4.2368,34560,0
+STGW.US,D,20070625,000000,4.2421,4.2677,4.1854,4.1957,33979,0
+STGW.US,D,20070626,000000,4.2114,4.2217,4.1752,4.2114,36120,0
+STGW.US,D,20070627,000000,4.2368,4.2368,4.1599,4.1804,64646,0
+STGW.US,D,20070628,000000,4.2317,4.4217,4.2317,4.3859,61532,0
+STGW.US,D,20070629,000000,4.3807,4.5193,4.3706,4.4936,52884,0
+STGW.US,D,20070702,000000,4.4628,4.8635,4.4217,4.617,83341,0
+STGW.US,D,20070703,000000,4.6118,4.6478,4.5912,4.6274,23999,0
+STGW.US,D,20070705,000000,4.5912,4.7146,4.5706,4.6478,81586,0
+STGW.US,D,20070706,000000,4.5657,4.622,4.5398,4.5398,37384,0
+STGW.US,D,20070709,000000,4.6425,4.6425,4.5398,4.622,88453,0
+STGW.US,D,20070710,000000,4.5657,4.622,4.5501,4.5912,22247,0
+STGW.US,D,20070711,000000,4.576,4.7505,4.5706,4.7505,367944,0
+STGW.US,D,20070712,000000,4.8788,5.3925,4.7812,5.3873,359988,0
+STGW.US,D,20070713,000000,5.3925,5.521,5.2024,5.5156,2221748,0
+STGW.US,D,20070716,000000,5.521,5.6492,5.521,5.6389,538952,0
+STGW.US,D,20070717,000000,5.6081,5.6492,5.3103,5.5362,151630,0
+STGW.US,D,20070718,000000,5.5875,5.6339,5.2897,5.6184,79740,0
+STGW.US,D,20070719,000000,5.4954,5.6236,5.4796,5.6081,494497,0
+STGW.US,D,20070720,000000,5.6081,5.6081,5.3925,5.5156,104700,0
+STGW.US,D,20070723,000000,5.5875,5.5875,5.4897,5.5464,48168,0
+STGW.US,D,20070724,000000,5.5156,5.5362,5.3718,5.4954,36830,0
+STGW.US,D,20070725,000000,5.4592,5.5464,5.3925,5.5464,31446,0
+STGW.US,D,20070726,000000,5.4592,5.5464,5.0841,5.5362,202538,0
+STGW.US,D,20070727,000000,5.4334,5.5156,5.4129,5.4285,34560,0
+STGW.US,D,20070730,000000,5.4285,5.4695,5.3308,5.3512,180202,0
+STGW.US,D,20070731,000000,5.3411,5.4643,5.2076,5.2692,468990,0
+STGW.US,D,20070801,000000,5.2435,5.3411,5.0945,5.2846,172632,0
+STGW.US,D,20070802,000000,5.3308,5.521,5.3153,5.3718,168465,0
+STGW.US,D,20070803,000000,5.4027,5.4796,5.3153,5.4285,134285,0
+STGW.US,D,20070806,000000,5.3617,5.4954,5.3256,5.4181,79354,0
+STGW.US,D,20070807,000000,5.4643,5.6492,5.3411,5.4079,210988,0
+STGW.US,D,20070808,000000,5.5156,5.6492,5.0841,5.1254,247015,0
+STGW.US,D,20070809,000000,5.1152,5.1152,4.7607,5.0124,78860,0
+STGW.US,D,20070810,000000,4.8686,4.9199,4.6478,4.6478,172033,0
+STGW.US,D,20070813,000000,4.6478,5.3051,4.6478,4.951,133481,0
+STGW.US,D,20070814,000000,4.9044,5.0945,4.8429,4.9765,130068,0
+STGW.US,D,20070815,000000,4.8892,5.1254,4.8892,5.0895,25898,0
+STGW.US,D,20070816,000000,5.0124,5.4438,4.6837,5.4438,182440,0
+STGW.US,D,20070817,000000,5.4643,5.5056,5.2641,5.2742,47679,0
+STGW.US,D,20070820,000000,5.2742,5.2742,5.105,5.1767,38943,0
+STGW.US,D,20070821,000000,5.141,5.1512,4.9765,5.0328,116154,0
+STGW.US,D,20070822,000000,5.105,5.2435,4.9456,5.1665,85826,0
+STGW.US,D,20070823,000000,5.1203,5.3925,5.0841,5.1356,199040,0
+STGW.US,D,20070824,000000,5.0841,5.4643,5.0841,5.4541,518362,0
+STGW.US,D,20070827,000000,5.521,5.6184,5.4541,5.4747,81884,0
+STGW.US,D,20070828,000000,5.4233,5.5056,5.3051,5.3051,33290,0
+STGW.US,D,20070829,000000,5.2846,5.3361,5.2126,5.2948,106465,0
+STGW.US,D,20070830,000000,5.2846,5.4129,5.2846,5.3873,43664,0
+STGW.US,D,20070831,000000,5.3975,5.5517,5.3308,5.5517,66205,0
+STGW.US,D,20070904,000000,5.521,5.521,5.3565,5.4592,193004,0
+STGW.US,D,20070905,000000,5.4643,5.5721,5.4643,5.5106,56358,0
+STGW.US,D,20070906,000000,5.5311,5.5928,5.4954,5.5772,62992,0
+STGW.US,D,20070907,000000,5.4796,5.5825,5.4541,5.5156,40171,0
+STGW.US,D,20070910,000000,5.3512,5.5259,5.3512,5.5056,77331,0
+STGW.US,D,20070911,000000,5.5517,5.5618,5.4747,5.521,69001,0
+STGW.US,D,20070912,000000,5.5106,5.5464,5.4643,5.4849,42643,0
+STGW.US,D,20070913,000000,5.4849,5.6492,5.4592,5.5875,630524,0
+STGW.US,D,20070914,000000,5.6747,5.7418,5.4849,5.644,544573,0
+STGW.US,D,20070917,000000,5.6492,5.6492,5.5464,5.5721,982905,0
+STGW.US,D,20070918,000000,5.5875,5.6184,5.4897,5.5875,96131,0
+STGW.US,D,20070919,000000,5.5721,5.5721,5.3256,5.3256,57194,0
+STGW.US,D,20070920,000000,5.3256,5.3308,5.0328,5.1561,113798,0
+STGW.US,D,20070921,000000,5.1972,5.2487,5.141,5.1561,56710,0
+STGW.US,D,20070924,000000,5.2126,5.6031,5.2126,5.5721,156367,0
+STGW.US,D,20070925,000000,5.5721,5.6492,5.5156,5.644,216156,0
+STGW.US,D,20070926,000000,5.6389,5.6389,5.4334,5.4334,129809,0
+STGW.US,D,20070927,000000,5.4541,5.6492,5.4489,5.5928,208928,0
+STGW.US,D,20070928,000000,5.6134,5.644,5.5464,5.5672,200170,0
+STGW.US,D,20071001,000000,5.4796,5.6492,5.2948,5.6031,288410,0
+STGW.US,D,20071002,000000,5.6285,5.6389,5.5311,5.6081,115155,0
+STGW.US,D,20071003,000000,5.5517,5.7005,5.4438,5.4849,1790249,0
+STGW.US,D,20071004,000000,5.5978,5.5978,5.4233,5.4897,121993,0
+STGW.US,D,20071005,000000,5.5001,5.5464,5.3668,5.5056,141664,0
+STGW.US,D,20071008,000000,5.4897,5.5978,5.4897,5.5464,71461,0
+STGW.US,D,20071009,000000,5.5464,5.6389,5.4747,5.6389,179534,0
+STGW.US,D,20071010,000000,5.6236,5.8648,5.5259,5.8032,288739,0
+STGW.US,D,20071011,000000,5.8238,5.9162,5.7109,5.7724,177247,0
+STGW.US,D,20071012,000000,5.8032,5.8804,5.7724,5.8497,88075,0
+STGW.US,D,20071015,000000,5.7674,5.8393,5.5978,5.7263,355028,0
+STGW.US,D,20071016,000000,5.7005,5.7005,5.3617,5.4181,171182,0
+STGW.US,D,20071017,000000,5.4541,5.6595,5.4489,5.5978,116425,0
+STGW.US,D,20071018,000000,5.5156,5.6492,5.4643,5.5056,93415,0
+STGW.US,D,20071019,000000,5.4954,5.5464,5.2641,5.2897,331705,0
+STGW.US,D,20071022,000000,5.2846,5.3617,5.0535,5.2024,336258,0
+STGW.US,D,20071023,000000,5.2126,5.2742,5.1869,5.218,120450,0
+STGW.US,D,20071024,000000,5.1869,5.2742,5.1356,5.2024,146810,0
+STGW.US,D,20071025,000000,5.2228,5.2228,5.1356,5.1665,186496,0
+STGW.US,D,20071026,000000,5.1819,5.7521,5.1819,5.4592,369424,0
+STGW.US,D,20071029,000000,5.4849,5.5875,5.4849,5.5259,75008,0
+STGW.US,D,20071030,000000,5.521,5.5618,5.2948,5.3512,69707,0
+STGW.US,D,20071031,000000,5.2999,5.6389,5.2435,5.6389,78038,0
+STGW.US,D,20071101,000000,5.3975,5.5672,5.3975,5.4897,185126,0
+STGW.US,D,20071102,000000,5.5464,5.5978,5.5311,5.5875,53223,0
+STGW.US,D,20071105,000000,5.5875,5.6031,5.5056,5.5772,61770,0
+STGW.US,D,20071106,000000,5.5928,5.6081,5.5414,5.5569,49107,0
+STGW.US,D,20071107,000000,5.5464,5.5618,5.3873,5.3873,213508,0
+STGW.US,D,20071108,000000,5.3822,5.4897,5.2692,5.2742,113502,0
+STGW.US,D,20071109,000000,5.2692,5.3975,5.2076,5.3975,121117,0
+STGW.US,D,20071112,000000,5.2024,5.2794,5.0841,5.0945,238304,0
+STGW.US,D,20071113,000000,5.1459,5.1459,4.951,4.992,225925,0
+STGW.US,D,20071114,000000,5.0228,5.2641,5.0228,5.1561,183738,0
+STGW.US,D,20071115,000000,5.1356,5.1767,4.9817,5.0279,183639,0
+STGW.US,D,20071116,000000,5.1716,5.1716,4.8843,4.997,129308,0
+STGW.US,D,20071119,000000,5.0279,5.0279,4.6941,4.8224,127346,0
+STGW.US,D,20071120,000000,4.8429,5.0074,4.7865,4.8788,72814,0
+STGW.US,D,20071121,000000,4.8328,4.9044,4.6478,4.7249,72967,0
+STGW.US,D,20071123,000000,4.7298,4.7452,4.6888,4.7249,22664,0
+STGW.US,D,20071126,000000,4.7402,4.7812,4.6425,4.7043,44421,0
+STGW.US,D,20071127,000000,4.7093,4.7249,4.2677,4.3344,200339,0
+STGW.US,D,20071128,000000,4.4167,4.7249,4.4012,4.5809,272821,0
+STGW.US,D,20071129,000000,4.7659,4.8686,4.6066,4.7402,69198,0
+STGW.US,D,20071130,000000,4.7402,4.951,4.7298,4.8584,129195,0
+STGW.US,D,20071203,000000,4.8788,4.8788,4.6274,4.6888,134208,0
+STGW.US,D,20071204,000000,4.7146,4.7351,4.617,4.6992,90685,0
+STGW.US,D,20071205,000000,4.7043,4.8019,4.6888,4.7043,106675,0
+STGW.US,D,20071206,000000,4.7043,4.7659,4.6941,4.7452,65112,0
+STGW.US,D,20071207,000000,4.7505,4.8224,4.5398,4.6837,178077,0
+STGW.US,D,20071210,000000,4.7916,4.7916,4.6683,4.7402,62989,0
+STGW.US,D,20071211,000000,4.6941,4.7556,4.5553,4.6274,1230828,0
+STGW.US,D,20071212,000000,4.6736,4.7556,4.6736,4.7146,602269,0
+STGW.US,D,20071213,000000,4.6992,4.8172,4.6323,4.8172,136312,0
+STGW.US,D,20071214,000000,4.7659,4.7659,4.5297,4.6992,244754,0
+STGW.US,D,20071217,000000,4.7043,4.7659,4.6736,4.6837,50758,0
+STGW.US,D,20071218,000000,4.7607,4.7762,4.6016,4.7298,54271,0
+STGW.US,D,20071219,000000,4.7505,4.7505,4.5193,4.622,41661,0
+STGW.US,D,20071220,000000,4.622,4.6425,4.3859,4.5965,297789,0
+STGW.US,D,20071221,000000,4.5041,4.7146,4.4269,4.7043,476442,0
+STGW.US,D,20071224,000000,4.7452,4.8686,4.7043,4.8019,74651,0
+STGW.US,D,20071226,000000,4.8274,4.9713,4.8068,4.9713,72138,0
+STGW.US,D,20071227,000000,4.9611,5.0483,4.8328,5.038,76328,0
+STGW.US,D,20071228,000000,5.0228,5.038,4.8224,4.9044,265228,0
+STGW.US,D,20071231,000000,4.9149,5.0021,4.7659,5.0021,121889,0
+STGW.US,D,20080102,000000,4.8122,4.8942,4.617,4.6736,107676,0
+STGW.US,D,20080103,000000,4.6478,4.9149,4.6478,4.8274,129174,0
+STGW.US,D,20080104,000000,4.771,4.8584,4.622,4.7452,708445,0
+STGW.US,D,20080107,000000,4.7556,4.8068,4.6784,4.7402,38575,0
+STGW.US,D,20080108,000000,4.7351,4.7916,4.6323,4.7351,108713,0
+STGW.US,D,20080109,000000,4.7196,4.7196,4.658,4.6992,55740,0
+STGW.US,D,20080110,000000,4.7043,4.7196,4.5553,4.6992,75278,0
+STGW.US,D,20080111,000000,4.6837,4.8635,4.6323,4.7762,152335,0
+STGW.US,D,20080114,000000,4.7762,4.8122,4.7556,4.7812,25683,0
+STGW.US,D,20080115,000000,4.7505,4.7659,4.6274,4.6632,46395,0
+STGW.US,D,20080116,000000,4.6425,4.6888,4.6425,4.6736,38488,0
+STGW.US,D,20080117,000000,4.6784,4.8686,4.653,4.7196,81778,0
+STGW.US,D,20080118,000000,4.7505,4.7762,4.6274,4.7505,576675,0
+STGW.US,D,20080122,000000,4.5297,4.8019,4.5244,4.7402,53572,0
+STGW.US,D,20080123,000000,4.5501,4.5553,4.1445,4.3807,514143,0
+STGW.US,D,20080124,000000,4.3651,4.3651,4.1906,4.1906,93138,0
+STGW.US,D,20080125,000000,4.2368,4.3036,4.1957,4.2059,128929,0
+STGW.US,D,20080128,000000,4.1188,4.1854,4.0468,4.1034,232308,0
+STGW.US,D,20080129,000000,4.1085,4.3447,4.1085,4.2368,553180,0
+STGW.US,D,20080130,000000,4.1957,4.2677,4.1138,4.1393,228161,0
+STGW.US,D,20080131,000000,4.1138,4.3706,4.083,4.3398,232643,0
+STGW.US,D,20080201,000000,4.3344,4.3344,4.1906,4.1906,91128,0
+STGW.US,D,20080204,000000,4.2059,4.3756,4.1804,4.3706,304497,0
+STGW.US,D,20080205,000000,4.3447,4.3447,4.1752,4.1854,190214,0
+STGW.US,D,20080206,000000,4.1341,4.1957,4.1085,4.1393,155762,0
+STGW.US,D,20080207,000000,4.1599,4.2626,4.1599,4.2626,223345,0
+STGW.US,D,20080208,000000,4.2368,4.2934,4.1804,4.1804,105620,0
+STGW.US,D,20080211,000000,4.1906,4.2421,4.1341,4.1497,75462,0
+STGW.US,D,20080212,000000,4.2266,4.2368,4.1393,4.2012,94087,0
+STGW.US,D,20080213,000000,4.2059,4.2059,4.1085,4.1854,57677,0
+STGW.US,D,20080214,000000,4.1752,4.2421,4.1188,4.1188,60537,0
+STGW.US,D,20080215,000000,4.129,4.1651,4.0315,4.1085,58614,0
+STGW.US,D,20080219,000000,4.0982,4.1804,3.9697,4.0006,102090,0
+STGW.US,D,20080220,000000,3.975,4.0368,3.7954,3.9648,232035,0
+STGW.US,D,20080221,000000,4.052,4.1085,3.9801,4.0161,226236,0
+STGW.US,D,20080222,000000,4.0368,4.1085,4.0315,4.0931,57007,0
+STGW.US,D,20080225,000000,4.0726,4.1957,4.0623,4.1957,50722,0
+STGW.US,D,20080226,000000,4.2368,4.4476,4.2368,4.3807,207263,0
+STGW.US,D,20080227,000000,4.4063,4.4063,4.2522,4.2986,118646,0
+STGW.US,D,20080228,000000,4.4681,4.4681,4.2882,4.3651,608155,0
+STGW.US,D,20080229,000000,4.355,4.355,4.124,4.1445,358914,0
+STGW.US,D,20080303,000000,4.1497,4.5193,4.1497,4.1957,98790,0
+STGW.US,D,20080304,000000,4.1906,4.2574,4.1854,4.2114,118719,0
+STGW.US,D,20080305,000000,4.2474,4.2474,4.1497,4.1957,47004,0
+STGW.US,D,20080306,000000,4.2266,4.3036,4.129,4.1599,272924,0
+STGW.US,D,20080307,000000,4.1651,4.1752,4.0623,4.1599,268640,0
+STGW.US,D,20080310,000000,4.1497,4.2368,3.9648,4.0468,197001,0
+STGW.US,D,20080311,000000,4.0264,4.0775,3.9443,4.0468,71045,0
+STGW.US,D,20080312,000000,4.0058,4.0315,3.7337,3.8774,304172,0
+STGW.US,D,20080313,000000,3.8262,3.8877,3.6978,3.8363,352136,0
+STGW.US,D,20080314,000000,3.7849,3.79,3.6565,3.6565,136354,0
+STGW.US,D,20080317,000000,3.6206,3.6821,3.4974,3.595,248209,0
+STGW.US,D,20080318,000000,3.6206,3.6565,3.4819,3.6054,174491,0
+STGW.US,D,20080319,000000,3.5899,3.7131,3.5129,3.5129,405879,0
+STGW.US,D,20080320,000000,3.5231,3.672,3.5025,3.6257,117633,0
+STGW.US,D,20080324,000000,3.6309,3.6516,3.5744,3.595,113492,0
+STGW.US,D,20080325,000000,3.5538,3.6461,3.5538,3.595,83339,0
+STGW.US,D,20080326,000000,3.5487,3.595,3.5129,3.5847,56820,0
+STGW.US,D,20080327,000000,3.595,3.6461,3.5694,3.6461,54856,0
+STGW.US,D,20080328,000000,3.6461,3.6461,3.5437,3.6054,92664,0
+STGW.US,D,20080331,000000,3.6103,3.7438,3.4153,3.7337,191408,0
+STGW.US,D,20080401,000000,3.7698,3.8157,3.5281,3.5744,141509,0
+STGW.US,D,20080402,000000,3.5744,4.0058,3.5744,3.9084,138400,0
+STGW.US,D,20080403,000000,3.8825,4.0672,3.8414,3.8671,96633,0
+STGW.US,D,20080404,000000,3.8877,4.1701,3.8877,4.0726,42264,0
+STGW.US,D,20080407,000000,4.0982,4.1034,3.934,3.9389,29160,0
+STGW.US,D,20080408,000000,3.9443,4.2626,3.934,4.0982,70096,0
+STGW.US,D,20080409,000000,4.1393,4.1445,4.0058,4.1034,117382,0
+STGW.US,D,20080410,000000,4.1034,4.1341,3.9801,4.129,27654,0
+STGW.US,D,20080411,000000,4.0982,4.0982,4.0109,4.0572,44584,0
+STGW.US,D,20080414,000000,4.0726,4.0726,3.9084,3.9237,80930,0
+STGW.US,D,20080415,000000,3.9132,3.934,3.8209,3.8517,111861,0
+STGW.US,D,20080416,000000,3.8467,3.9801,3.7745,3.9801,143933,0
+STGW.US,D,20080417,000000,3.9954,4.0672,3.9801,4.0572,30450,0
+STGW.US,D,20080418,000000,4.0058,4.1341,4.0058,4.124,53638,0
+STGW.US,D,20080421,000000,4.1034,4.1341,4.0775,4.1085,31722,0
+STGW.US,D,20080422,000000,4.0982,4.1085,3.857,3.9545,76595,0
+STGW.US,D,20080423,000000,3.9697,4.1445,3.9697,4.129,76336,0
+STGW.US,D,20080424,000000,4.1138,4.1599,3.9186,4.0982,57151,0
+STGW.US,D,20080425,000000,4.0417,4.0775,3.9648,4.0468,72432,0
+STGW.US,D,20080428,000000,4.0623,4.1138,4.0368,4.0672,76305,0
+STGW.US,D,20080429,000000,3.9954,4.1341,3.9954,4.1085,21032,0
+STGW.US,D,20080430,000000,4.1085,4.2162,4.1085,4.2162,68712,0
+STGW.US,D,20080501,000000,4.2012,4.4321,4.1085,4.3859,73747,0
+STGW.US,D,20080502,000000,4.5041,4.6632,4.3651,4.5706,388756,0
+STGW.US,D,20080505,000000,4.6683,4.6683,4.355,4.5193,107465,0
+STGW.US,D,20080506,000000,4.4476,4.5398,4.3706,4.4476,108547,0
+STGW.US,D,20080507,000000,4.4936,4.5657,4.355,4.5657,79954,0
+STGW.US,D,20080508,000000,4.5193,4.5965,4.3859,4.4628,56535,0
+STGW.US,D,20080509,000000,4.4681,4.5348,4.2831,4.5041,83778,0
+STGW.US,D,20080512,000000,4.5348,4.5912,4.4423,4.4784,29781,0
+STGW.US,D,20080513,000000,4.4886,4.4886,4.2986,4.2986,102033,0
+STGW.US,D,20080514,000000,4.4321,4.4784,4.2217,4.3398,210877,0
+STGW.US,D,20080515,000000,4.314,4.314,4.2162,4.2574,208017,0
+STGW.US,D,20080516,000000,4.2677,4.2882,4.0058,4.0879,312467,0
+STGW.US,D,20080519,000000,4.1701,4.2266,4.0468,4.0775,160290,0
+STGW.US,D,20080520,000000,4.0931,4.1341,3.9697,4.0264,152657,0
+STGW.US,D,20080521,000000,4.1701,4.1701,4.0368,4.0775,109878,0
+STGW.US,D,20080522,000000,4.0161,4.0572,3.9084,3.9954,124373,0
+STGW.US,D,20080523,000000,4.0058,4.0058,3.862,3.9029,80165,0
+STGW.US,D,20080527,000000,3.9648,3.9648,3.8517,3.8722,48593,0
+STGW.US,D,20080528,000000,3.9029,3.9954,3.8262,3.9084,143516,0
+STGW.US,D,20080529,000000,3.8877,3.9237,3.8467,3.8928,69991,0
+STGW.US,D,20080530,000000,3.9596,4.1341,3.9084,3.9697,122311,0
+STGW.US,D,20080602,000000,4.0161,4.2012,4.0161,4.1854,74867,0
+STGW.US,D,20080603,000000,4.1752,4.2012,4.0672,4.0982,87335,0
+STGW.US,D,20080604,000000,4.1085,4.3961,4.083,4.2882,70347,0
+STGW.US,D,20080605,000000,4.3447,4.4423,4.2831,4.2986,39529,0
+STGW.US,D,20080606,000000,4.2522,4.3398,4.1804,4.1854,23172,0
+STGW.US,D,20080609,000000,4.2059,4.5142,4.2059,4.3859,64624,0
+STGW.US,D,20080610,000000,4.3756,4.4423,4.2368,4.2368,105328,0
+STGW.US,D,20080611,000000,4.3294,4.3294,4.0672,4.0672,56399,0
+STGW.US,D,20080612,000000,4.083,4.1034,4.0417,4.0417,36411,0
+STGW.US,D,20080613,000000,4.0368,4.1034,4.0315,4.0572,61551,0
+STGW.US,D,20080616,000000,4.0572,4.0623,4.0109,4.0417,37364,0
+STGW.US,D,20080617,000000,4.0775,4.1034,3.9084,4.0109,53548,0
+STGW.US,D,20080618,000000,3.9954,3.9954,3.7643,3.8928,145360,0
+STGW.US,D,20080619,000000,3.8363,3.9443,3.8105,3.857,87382,0
+STGW.US,D,20080620,000000,4.0109,4.1497,3.8003,3.8517,64182,0
+STGW.US,D,20080623,000000,3.9029,4.0058,3.8003,3.8056,63103,0
+STGW.US,D,20080624,000000,3.8517,3.8671,3.7438,3.8056,63692,0
+STGW.US,D,20080625,000000,3.7594,3.9237,3.5796,3.7745,149947,0
+STGW.US,D,20080626,000000,3.8003,3.8003,3.5899,3.5899,185827,0
+STGW.US,D,20080627,000000,3.7337,3.7541,3.4871,3.5591,69359,0
+STGW.US,D,20080630,000000,3.5177,3.7234,3.477,3.6875,206376,0
+STGW.US,D,20080701,000000,3.708,3.7182,3.5129,3.5847,70470,0
+STGW.US,D,20080702,000000,3.5487,3.6461,3.441,3.4819,182930,0
+STGW.US,D,20080703,000000,3.5129,3.5129,3.3843,3.477,19277,0
+STGW.US,D,20080707,000000,3.4307,3.5075,3.4204,3.4667,46969,0
+STGW.US,D,20080708,000000,3.5177,3.5281,3.3895,3.4153,47807,0
+STGW.US,D,20080709,000000,3.3793,3.4667,3.3125,3.3843,146436,0
+STGW.US,D,20080710,000000,3.3793,3.4923,3.3536,3.4562,184989,0
+STGW.US,D,20080711,000000,3.3536,3.6978,3.3125,3.6206,100730,0
+STGW.US,D,20080714,000000,3.5899,3.9545,3.5899,3.7029,227110,0
+STGW.US,D,20080715,000000,3.6821,3.7284,3.5334,3.708,94906,0
+STGW.US,D,20080716,000000,3.6516,3.8003,3.595,3.8003,66886,0
+STGW.US,D,20080717,000000,3.7234,4.0368,3.6978,3.8467,157676,0
+STGW.US,D,20080718,000000,3.7284,3.8722,3.6875,3.8363,14310,0
+STGW.US,D,20080721,000000,3.7849,3.8312,3.7745,3.8262,28312,0
+STGW.US,D,20080722,000000,3.7337,3.8414,3.7337,3.8414,38360,0
+STGW.US,D,20080723,000000,3.8414,4.0006,3.7541,3.9237,113923,0
+STGW.US,D,20080724,000000,3.9596,4.0006,3.8105,3.9186,50780,0
+STGW.US,D,20080725,000000,4.0211,4.0211,3.8312,3.8467,16414,0
+STGW.US,D,20080728,000000,3.7643,3.9443,3.6361,3.9287,117868,0
+STGW.US,D,20080729,000000,3.8722,4.1854,3.8722,4.1651,81180,0
+STGW.US,D,20080730,000000,4.278,4.4217,4.124,4.4012,128807,0
+STGW.US,D,20080731,000000,4.3651,4.4989,4.2114,4.4423,87236,0
+STGW.US,D,20080801,000000,4.4269,4.4476,3.9905,4.1906,337898,0
+STGW.US,D,20080804,000000,4.1188,4.1854,4.1034,4.1701,18497,0
+STGW.US,D,20080805,000000,4.0211,4.0211,3.975,3.9905,74384,0
+STGW.US,D,20080806,000000,3.9801,4.0468,3.9186,3.9648,110016,0
+STGW.US,D,20080807,000000,4.0623,4.0623,3.9545,3.9801,27845,0
+STGW.US,D,20080808,000000,4.0417,4.0417,3.8312,3.9545,77673,0
+STGW.US,D,20080811,000000,3.8928,3.9801,3.8209,3.9545,54555,0
+STGW.US,D,20080812,000000,3.9697,3.9697,3.8928,3.9084,4287,0
+STGW.US,D,20080813,000000,3.9084,3.9697,3.8774,3.9545,23172,0
+STGW.US,D,20080814,000000,3.8312,3.9954,3.7954,3.9186,83338,0
+STGW.US,D,20080815,000000,3.9029,3.9443,3.8877,3.9132,49460,0
+STGW.US,D,20080818,000000,3.9029,3.9389,3.7337,3.9186,90294,0
+STGW.US,D,20080819,000000,3.9029,4.1034,3.8928,3.9287,62032,0
+STGW.US,D,20080820,000000,3.9132,3.9132,3.8056,3.8467,14608,0
+STGW.US,D,20080821,000000,3.9697,3.9801,3.8517,3.9029,58931,0
+STGW.US,D,20080822,000000,3.975,4.0368,3.8928,4.0006,44613,0
+STGW.US,D,20080825,000000,4.0417,4.1341,3.949,3.9648,77376,0
+STGW.US,D,20080826,000000,3.9186,4.0417,3.9029,3.9545,73214,0
+STGW.US,D,20080827,000000,3.9954,3.9954,3.949,3.9596,68348,0
+STGW.US,D,20080828,000000,3.9287,4.1341,3.9287,4.1085,17134,0
+STGW.US,D,20080829,000000,4.0468,4.1341,4.0468,4.1341,16060,0
+STGW.US,D,20080902,000000,4.1341,4.1701,4.1034,4.1034,64692,0
+STGW.US,D,20080903,000000,4.1341,4.1341,3.9596,4.0109,176806,0
+STGW.US,D,20080904,000000,4.0468,4.0982,4.0315,4.0775,139419,0
+STGW.US,D,20080905,000000,4.0672,4.0931,4.0672,4.0775,47684,0
+STGW.US,D,20080908,000000,4.0368,4.083,4.0211,4.0672,34070,0
+STGW.US,D,20080909,000000,4.1034,4.1034,4.0109,4.0109,22588,0
+STGW.US,D,20080910,000000,3.9389,4.0315,3.9389,3.975,66792,0
+STGW.US,D,20080911,000000,3.8774,3.934,3.8517,3.8774,30694,0
+STGW.US,D,20080912,000000,3.8722,3.8928,3.8105,3.8877,25703,0
+STGW.US,D,20080915,000000,3.862,3.9029,3.78,3.79,91714,0
+STGW.US,D,20080916,000000,3.7541,3.9186,3.7541,3.8774,205367,0
+STGW.US,D,20080917,000000,3.857,3.8877,3.667,3.8209,144364,0
+STGW.US,D,20080918,000000,3.7745,3.8517,3.667,3.7337,143687,0
+STGW.US,D,20080919,000000,3.8722,3.9237,3.6925,3.8003,62394,0
+STGW.US,D,20080922,000000,3.8467,3.857,3.708,3.7438,152926,0
+STGW.US,D,20080923,000000,3.78,3.78,3.4307,3.4562,113849,0
+STGW.US,D,20080924,000000,3.4819,3.4819,3.3381,3.374,21399,0
+STGW.US,D,20080925,000000,3.3228,3.333,3.2251,3.2303,563287,0
+STGW.US,D,20080926,000000,3.2046,3.2509,3.0865,3.2046,92075,0
+STGW.US,D,20080929,000000,3.2149,3.2406,3.0967,3.1686,41796,0
+STGW.US,D,20080930,000000,3.2098,3.4667,3.0455,3.4511,137921,0
+STGW.US,D,20081001,000000,3.2406,3.4511,3.2355,3.4153,46484,0
+STGW.US,D,20081002,000000,3.374,3.4153,3.1893,3.1943,33293,0
+STGW.US,D,20081003,000000,3.1686,3.2919,3.0813,3.1328,99339,0
+STGW.US,D,20081006,000000,3.0813,3.1275,2.6087,2.8555,161731,0
+STGW.US,D,20081007,000000,2.9377,2.9377,2.7833,2.8863,298595,0
+STGW.US,D,20081008,000000,2.8863,3.0967,2.5217,2.9735,195416,0
+STGW.US,D,20081009,000000,3.0455,3.2098,2.958,3.0764,167357,0
+STGW.US,D,20081010,000000,2.8657,3.0813,2.4086,3.0813,321887,0
+STGW.US,D,20081013,000000,3.1378,3.1841,3.071,3.1637,54450,0
+STGW.US,D,20081014,000000,3.1533,3.1533,2.8246,2.9222,173768,0
+STGW.US,D,20081015,000000,2.8809,2.9325,2.8555,2.8708,178187,0
+STGW.US,D,20081016,000000,2.8914,2.9018,2.8246,2.8246,36022,0
+STGW.US,D,20081017,000000,2.8246,2.8451,2.727,2.7527,23059,0
+STGW.US,D,20081020,000000,2.7473,2.7682,2.7014,2.7322,11531,0
+STGW.US,D,20081021,000000,2.6653,2.727,2.6449,2.686,34312,0
+STGW.US,D,20081022,000000,2.614,2.614,2.4036,2.465,60755,0
+STGW.US,D,20081023,000000,2.5165,2.619,2.2134,2.229,277824,0
+STGW.US,D,20081024,000000,2.2855,2.2855,2.0799,2.2339,362621,0
+STGW.US,D,20081027,000000,2.3674,2.4036,2.2649,2.2649,119458,0
+STGW.US,D,20081028,000000,2.3214,2.378,2.1878,2.2496,20643,0
+STGW.US,D,20081029,000000,2.3112,2.3214,2.1829,2.2235,146720,0
+STGW.US,D,20081030,000000,2.2544,2.3007,2.198,2.2544,39962,0
+STGW.US,D,20081031,000000,2.2339,2.2905,2.1621,2.2496,167458,0
+STGW.US,D,20081103,000000,2.2082,2.2803,2.1673,2.2339,126877,0
+STGW.US,D,20081104,000000,2.3112,2.3112,2.1005,2.1054,230465,0
+STGW.US,D,20081105,000000,2.1775,2.3059,2.1364,2.1364,411866,0
+STGW.US,D,20081106,000000,2.1673,2.1829,2.0543,2.0594,83761,0
+STGW.US,D,20081107,000000,2.0851,2.0902,2.0183,2.0491,118460,0
+STGW.US,D,20081110,000000,2.1725,2.1725,1.9207,1.931,115191,0
+STGW.US,D,20081111,000000,1.9569,2.1364,1.7666,1.7873,102285,0
+STGW.US,D,20081112,000000,1.8078,1.9207,1.7615,1.7666,185383,0
+STGW.US,D,20081113,000000,1.6999,1.8181,1.6999,1.7923,19277,0
+STGW.US,D,20081114,000000,1.6947,1.7308,1.6229,1.6897,22783,0
+STGW.US,D,20081117,000000,1.6177,1.7513,1.5663,1.5972,64449,0
+STGW.US,D,20081118,000000,1.5921,1.6177,1.5457,1.5818,25553,0
+STGW.US,D,20081119,000000,1.5561,1.5663,1.4637,1.4688,72043,0
+STGW.US,D,20081120,000000,1.4792,1.4792,1.2427,1.3353,133968,0
+STGW.US,D,20081121,000000,1.315,1.315,1.1246,1.1915,214839,0
+STGW.US,D,20081124,000000,1.1658,1.5306,1.1658,1.2069,114713,0
+STGW.US,D,20081125,000000,1.2069,1.253,1.1967,1.1967,178833,0
+STGW.US,D,20081126,000000,1.2274,1.253,1.1967,1.2224,1258379,0
+STGW.US,D,20081128,000000,1.2274,1.6075,1.1555,1.5151,110809,0
+STGW.US,D,20081201,000000,1.4892,1.4946,1.3917,1.4275,220886,0
+STGW.US,D,20081202,000000,1.4637,1.4637,1.2582,1.325,178833,0
+STGW.US,D,20081203,000000,1.2839,1.433,1.2839,1.3353,208553,0
+STGW.US,D,20081204,000000,1.433,1.433,1.315,1.315,257513,0
+STGW.US,D,20081205,000000,1.3507,1.4892,1.3045,1.4739,221566,0
+STGW.US,D,20081208,000000,1.4842,1.6897,1.3198,1.6742,479218,0
+STGW.US,D,20081209,000000,1.6435,1.6947,1.5716,1.6897,27126,0
+STGW.US,D,20081210,000000,1.7152,1.8128,1.6537,1.6795,39575,0
+STGW.US,D,20081211,000000,1.7615,1.7615,1.5921,1.5921,19454,0
+STGW.US,D,20081212,000000,1.5457,1.5765,1.4994,1.5765,13819,0
+STGW.US,D,20081215,000000,1.5306,1.6126,1.5049,1.5049,58804,0
+STGW.US,D,20081216,000000,1.5254,1.5406,1.4994,1.5099,3114,0
+STGW.US,D,20081217,000000,1.5306,1.6485,1.5306,1.6485,76397,0
+STGW.US,D,20081218,000000,1.6897,1.6947,1.6022,1.6177,234072,0
+STGW.US,D,20081219,000000,1.6897,1.6897,1.4637,1.4892,200118,0
+STGW.US,D,20081222,000000,1.5613,1.5818,1.4225,1.4946,86263,0
+STGW.US,D,20081223,000000,1.4688,1.4792,1.3661,1.3917,153886,0
+STGW.US,D,20081224,000000,1.3762,1.4074,1.3198,1.3815,80225,0
+STGW.US,D,20081226,000000,1.3198,1.4379,1.315,1.4225,82273,0
+STGW.US,D,20081229,000000,1.4432,1.4535,1.4175,1.4225,59972,0
+STGW.US,D,20081230,000000,1.4225,1.5613,1.4175,1.4892,128476,0
+STGW.US,D,20081231,000000,1.4892,1.6485,1.4432,1.5613,290821,0
+STGW.US,D,20090102,000000,1.5355,1.6331,1.315,1.6331,74161,0
+STGW.US,D,20090105,000000,1.6022,1.7923,1.5406,1.7615,46850,0
+STGW.US,D,20090106,000000,1.6947,1.7308,1.6795,1.7205,144182,0
+STGW.US,D,20090107,000000,1.6742,1.6999,1.5306,1.5306,107676,0
+STGW.US,D,20090108,000000,1.5561,1.5663,1.5355,1.5561,74296,0
+STGW.US,D,20090109,000000,1.5254,1.6693,1.5049,1.6693,37679,0
+STGW.US,D,20090112,000000,1.6383,1.6844,1.4379,1.6795,10211,0
+STGW.US,D,20090113,000000,1.5716,1.6897,1.5716,1.6639,21778,0
+STGW.US,D,20090114,000000,1.6229,1.6693,1.5151,1.6693,15247,0
+STGW.US,D,20090115,000000,1.5202,1.6742,1.5202,1.6485,47695,0
+STGW.US,D,20090116,000000,1.6485,1.6844,1.6485,1.6844,3699,0
+STGW.US,D,20090120,000000,1.6485,1.6947,1.5561,1.628,23172,0
+STGW.US,D,20090121,000000,1.6075,1.6075,1.4892,1.5254,121828,0
+STGW.US,D,20090122,000000,1.5457,1.5561,1.4946,1.5202,95921,0
+STGW.US,D,20090123,000000,1.4994,1.5613,1.4946,1.5613,12265,0
+STGW.US,D,20090126,000000,1.5355,1.6844,1.5254,1.6844,48309,0
+STGW.US,D,20090127,000000,1.551,1.7051,1.551,1.7051,41865,0
+STGW.US,D,20090128,000000,1.7051,1.7205,1.5716,1.6844,29923,0
+STGW.US,D,20090129,000000,1.7205,1.7205,1.6795,1.6947,5256,0
+STGW.US,D,20090130,000000,1.6639,1.7205,1.6639,1.6897,85964,0
+STGW.US,D,20090202,000000,1.7051,1.7051,1.6229,1.6587,45756,0
+STGW.US,D,20090203,000000,1.6485,1.7205,1.6485,1.6947,42264,0
+STGW.US,D,20090204,000000,1.6587,1.6999,1.5921,1.5921,19295,0
+STGW.US,D,20090205,000000,1.6639,1.6742,1.4535,1.6383,35133,0
+STGW.US,D,20090206,000000,1.6075,1.8796,1.5972,1.7562,21517,0
+STGW.US,D,20090209,000000,1.8181,1.9874,1.8078,1.8899,40117,0
+STGW.US,D,20090210,000000,1.8488,1.8951,1.8437,1.8796,72335,0
+STGW.US,D,20090211,000000,1.8744,1.9156,1.8539,1.9106,17213,0
+STGW.US,D,20090212,000000,1.9053,1.9053,1.8592,1.8796,37141,0
+STGW.US,D,20090213,000000,1.8899,1.8951,1.7461,1.7562,276285,0
+STGW.US,D,20090217,000000,1.7461,1.8024,1.6999,1.7923,80068,0
+STGW.US,D,20090218,000000,1.7152,1.8128,1.7152,1.7821,10123,0
+STGW.US,D,20090219,000000,1.7308,1.777,1.628,1.6587,86442,0
+STGW.US,D,20090220,000000,1.6435,1.7205,1.6383,1.6897,54319,0
+STGW.US,D,20090223,000000,1.7051,1.7205,1.6897,1.6947,54385,0
+STGW.US,D,20090224,000000,1.6844,1.7666,1.5663,1.7461,88381,0
+STGW.US,D,20090225,000000,1.6435,1.8231,1.6435,1.6897,36520,0
+STGW.US,D,20090226,000000,1.6693,1.8796,1.6537,1.6897,117288,0
+STGW.US,D,20090227,000000,1.6844,1.7615,1.6435,1.7615,75920,0
+STGW.US,D,20090302,000000,1.6795,1.6844,1.5663,1.5921,69512,0
+STGW.US,D,20090303,000000,1.5921,1.6435,1.5716,1.6022,26091,0
+STGW.US,D,20090304,000000,1.4946,1.628,1.4946,1.6022,121446,0
+STGW.US,D,20090305,000000,1.5921,1.5921,1.5254,1.5355,19081,0
+STGW.US,D,20090306,000000,1.5457,1.5457,1.4739,1.5049,16285,0
+STGW.US,D,20090309,000000,1.5406,1.5613,1.5306,1.5561,12854,0
+STGW.US,D,20090310,000000,1.5561,1.5663,1.5049,1.5457,96923,0
+STGW.US,D,20090311,000000,1.4637,1.4792,1.4432,1.4432,177279,0
+STGW.US,D,20090312,000000,1.4482,1.4482,1.4175,1.433,64060,0
+STGW.US,D,20090313,000000,1.4074,1.4074,1.2839,1.361,235794,0
+STGW.US,D,20090316,000000,1.3661,1.3868,1.325,1.3353,76937,0
+STGW.US,D,20090317,000000,1.3404,1.4123,1.3045,1.3712,274943,0
+STGW.US,D,20090318,000000,1.3661,1.3868,1.3198,1.3868,266178,0
+STGW.US,D,20090319,000000,1.3868,1.4175,1.3712,1.402,214151,0
+STGW.US,D,20090320,000000,1.5613,1.5921,1.4739,1.5561,19345,0
+STGW.US,D,20090323,000000,1.6485,1.6485,1.6022,1.6435,16586,0
+STGW.US,D,20090324,000000,1.6331,1.6742,1.6229,1.6587,20775,0
+STGW.US,D,20090325,000000,1.6693,1.6693,1.4379,1.6022,22625,0
+STGW.US,D,20090326,000000,1.6177,1.7256,1.6177,1.7256,63534,0
+STGW.US,D,20090327,000000,1.7051,1.7051,1.6435,1.6435,34074,0
+STGW.US,D,20090330,000000,1.6383,1.6693,1.6383,1.6693,200560,0
+STGW.US,D,20090331,000000,1.6639,1.6947,1.6485,1.6947,707581,0
+STGW.US,D,20090401,000000,1.6844,1.6947,1.6639,1.6742,997196,0
+STGW.US,D,20090402,000000,1.6897,1.7718,1.6693,1.7718,229388,0
+STGW.US,D,20090403,000000,1.777,1.8024,1.7308,1.7923,12463,0
+STGW.US,D,20090406,000000,1.7976,1.8078,1.6947,1.7308,17411,0
+STGW.US,D,20090407,000000,1.7358,1.7562,1.7152,1.7562,14230,0
+STGW.US,D,20090408,000000,1.7152,1.7873,1.7152,1.7873,16359,0
+STGW.US,D,20090409,000000,1.7615,1.7666,1.6639,1.7461,39897,0
+STGW.US,D,20090413,000000,1.6999,1.8078,1.6999,1.8078,24242,0
+STGW.US,D,20090414,000000,1.7152,1.8128,1.6947,1.8128,67177,0
+STGW.US,D,20090415,000000,1.7976,1.9002,1.7976,1.8744,38961,0
+STGW.US,D,20090416,000000,1.8796,1.9156,1.8744,1.9053,10906,0
+STGW.US,D,20090417,000000,1.9106,1.9619,1.8796,1.9619,32839,0
+STGW.US,D,20090420,000000,1.9874,2.0543,1.931,2.0543,19620,0
+STGW.US,D,20090421,000000,2.0285,2.1364,2.0285,2.1054,10158,0
+STGW.US,D,20090422,000000,2.0697,2.1878,2.0697,2.1313,42785,0
+STGW.US,D,20090423,000000,2.0491,2.0647,1.9771,2.0389,212439,0
+STGW.US,D,20090424,000000,2.044,2.1213,2.044,2.0952,11278,0
+STGW.US,D,20090427,000000,2.0647,2.1569,2.0647,2.1364,22592,0
+STGW.US,D,20090428,000000,2.1261,2.1621,2.0902,2.1621,8082,0
+STGW.US,D,20090429,000000,2.1518,2.1829,2.1468,2.1569,246119,0
+STGW.US,D,20090430,000000,2.1673,2.1673,2.0543,2.1054,197313,0
+STGW.US,D,20090501,000000,2.1416,2.2032,2.1213,2.198,118690,0
+STGW.US,D,20090504,000000,2.2032,2.5934,2.2032,2.5831,243333,0
+STGW.US,D,20090505,000000,2.4703,2.573,2.4703,2.5574,349760,0
+STGW.US,D,20090506,000000,2.573,2.7785,2.573,2.7682,588387,0
+STGW.US,D,20090507,000000,2.799,2.799,2.6087,2.7322,94884,0
+STGW.US,D,20090508,000000,2.7473,2.876,2.7473,2.7682,42938,0
+STGW.US,D,20090511,000000,2.7682,2.8197,2.7682,2.8143,131485,0
+STGW.US,D,20090512,000000,2.8143,2.8809,2.8041,2.8809,4674,0
+STGW.US,D,20090513,000000,2.8349,2.8349,2.8197,2.8246,6738,0
+STGW.US,D,20090514,000000,2.799,2.953,2.7732,2.948,6135,0
+STGW.US,D,20090515,000000,2.9172,2.9633,2.8349,2.8657,21419,0
+STGW.US,D,20090518,000000,2.8708,2.9118,2.8246,2.8604,51356,0
+STGW.US,D,20090519,000000,2.799,2.9786,2.5474,2.5679,95680,0
+STGW.US,D,20090520,000000,2.5679,2.655,2.5266,2.5627,92890,0
+STGW.US,D,20090521,000000,2.5885,2.6757,2.5423,2.6757,17522,0
+STGW.US,D,20090522,000000,2.6962,2.7065,2.6962,2.6962,25713,0
+STGW.US,D,20090526,000000,2.655,2.7473,2.655,2.7473,27023,0
+STGW.US,D,20090527,000000,2.7473,2.7473,2.7217,2.7217,5172,0
+STGW.US,D,20090528,000000,2.7014,2.7217,2.6962,2.7217,12128,0
+STGW.US,D,20090529,000000,2.7322,2.8503,2.7322,2.8041,79927,0
+STGW.US,D,20090601,000000,2.8657,2.9684,2.84,2.876,89816,0
+STGW.US,D,20090602,000000,2.948,2.9786,2.9427,2.9427,3506,0
+STGW.US,D,20090603,000000,2.958,2.9684,2.9325,2.9325,9181,0
+STGW.US,D,20090604,000000,2.9735,2.9992,2.9325,2.9325,88693,0
+STGW.US,D,20090605,000000,2.9274,2.9325,2.8863,2.8863,11297,0
+STGW.US,D,20090608,000000,2.6962,2.9018,2.6962,2.8914,155334,0
+STGW.US,D,20090609,000000,2.8143,3.0042,2.8143,2.9786,554272,0
+STGW.US,D,20090610,000000,3.071,3.0813,2.9838,3.0249,73229,0
+STGW.US,D,20090611,000000,2.9325,3.0301,2.876,2.9992,58817,0
+STGW.US,D,20090612,000000,2.9992,3.0764,2.9992,3.0249,16166,0
+STGW.US,D,20090615,000000,3.0402,3.0507,2.953,2.9684,11919,0
+STGW.US,D,20090616,000000,2.953,2.9633,2.8604,2.876,254901,0
+STGW.US,D,20090617,000000,2.9118,2.9377,2.8657,2.8914,22917,0
+STGW.US,D,20090618,000000,2.9735,2.9992,2.8451,2.876,56910,0
+STGW.US,D,20090619,000000,2.9427,2.958,2.876,2.9068,18110,0
+STGW.US,D,20090622,000000,2.8809,2.9274,2.8503,2.8965,169999,0
+STGW.US,D,20090623,000000,2.9018,3.0507,2.876,2.8965,82525,0
+STGW.US,D,20090624,000000,2.8809,2.8809,2.8349,2.8503,71590,0
+STGW.US,D,20090625,000000,2.8863,2.9222,2.8503,2.8965,57151,0
+STGW.US,D,20090626,000000,2.876,2.876,2.8298,2.8657,13639,0
+STGW.US,D,20090629,000000,2.8503,2.9274,2.84,2.8503,32304,0
+STGW.US,D,20090630,000000,2.876,2.876,2.7833,2.8298,104952,0
+STGW.US,D,20090701,000000,2.8298,2.8965,2.8298,2.8657,10407,0
+STGW.US,D,20090702,000000,2.876,3.0042,2.8503,2.8503,67494,0
+STGW.US,D,20090706,000000,2.8349,2.8503,2.8246,2.8503,665112,0
+STGW.US,D,20090707,000000,2.8246,2.84,2.799,2.8246,97166,0
+STGW.US,D,20090708,000000,2.799,2.8708,2.7938,2.8246,206573,0
+STGW.US,D,20090709,000000,2.9118,2.953,2.8604,2.9325,89222,0
+STGW.US,D,20090710,000000,2.9068,3.0813,2.9068,3.0557,789873,0
+STGW.US,D,20090713,000000,3.0813,3.1585,3.0609,3.0865,222381,0
+STGW.US,D,20090714,000000,3.0609,3.1637,3.0609,3.1637,52961,0
+STGW.US,D,20090715,000000,3.0967,3.3074,3.0967,3.2098,124230,0
+STGW.US,D,20090716,000000,3.2098,3.2098,3.1378,3.1993,80172,0
+STGW.US,D,20090717,000000,3.1841,3.1993,3.1585,3.1893,15188,0
+STGW.US,D,20090720,000000,3.1893,3.2664,3.1893,3.2611,96162,0
+STGW.US,D,20090721,000000,3.3074,3.3074,3.1841,3.1943,38046,0
+STGW.US,D,20090722,000000,3.2303,3.2919,3.1841,3.2818,99032,0
+STGW.US,D,20090723,000000,3.2561,3.3228,3.2561,3.2919,21714,0
+STGW.US,D,20090724,000000,3.2818,3.3279,3.0917,3.3279,33232,0
+STGW.US,D,20090727,000000,3.333,3.4716,3.333,3.3998,276937,0
+STGW.US,D,20090728,000000,3.3895,3.5231,3.374,3.4614,81246,0
+STGW.US,D,20090729,000000,3.4511,3.4667,3.374,3.3843,78966,0
+STGW.US,D,20090730,000000,3.3895,3.4562,3.333,3.3536,172162,0
+STGW.US,D,20090731,000000,3.3023,3.595,3.2098,3.5025,715066,0
+STGW.US,D,20090803,000000,3.5177,3.5899,3.3176,3.3176,298415,0
+STGW.US,D,20090804,000000,3.2664,3.3228,3.1378,3.2355,63206,0
+STGW.US,D,20090805,000000,3.2355,3.333,3.2046,3.2664,78187,0
+STGW.US,D,20090806,000000,3.3074,3.3074,3.2201,3.2355,25499,0
+STGW.US,D,20090807,000000,3.3536,3.3536,3.1993,3.2868,183903,0
+STGW.US,D,20090810,000000,3.2509,3.4101,3.2509,3.3433,42970,0
+STGW.US,D,20090811,000000,3.3074,3.374,3.2355,3.2355,36628,0
+STGW.US,D,20090812,000000,3.2611,3.3381,3.2046,3.2611,77764,0
+STGW.US,D,20090813,000000,3.2509,3.3433,3.2355,3.2765,21404,0
+STGW.US,D,20090814,000000,3.2509,3.4974,3.2509,3.4974,26516,0
+STGW.US,D,20090817,000000,3.4871,3.4871,3.2611,3.2611,39533,0
+STGW.US,D,20090818,000000,3.3125,3.3381,3.2868,3.3074,38741,0
+STGW.US,D,20090819,000000,3.3279,3.3279,3.2509,3.2971,27649,0
+STGW.US,D,20090820,000000,3.3485,3.3692,3.1943,3.2561,53312,0
+STGW.US,D,20090821,000000,3.3228,3.333,3.1328,3.1328,18562,0
+STGW.US,D,20090824,000000,3.3176,3.3176,3.0865,3.2046,72871,0
+STGW.US,D,20090825,000000,3.1893,3.1893,3.1071,3.1071,27203,0
+STGW.US,D,20090826,000000,3.1378,3.2098,3.1328,3.1328,69903,0
+STGW.US,D,20090827,000000,3.1686,3.2046,3.1378,3.1637,120286,0
+STGW.US,D,20090828,000000,3.1893,3.1893,3.1431,3.148,48524,0
+STGW.US,D,20090831,000000,3.1585,3.1585,3.0813,3.0967,171855,0
+STGW.US,D,20090901,000000,3.1071,3.1943,3.1071,3.1378,43638,0
+STGW.US,D,20090902,000000,3.0764,3.1431,3.0764,3.1225,45942,0
+STGW.US,D,20090903,000000,3.0865,3.148,3.0865,3.148,27430,0
+STGW.US,D,20090904,000000,3.1173,3.2149,3.1173,3.2149,41116,0
+STGW.US,D,20090908,000000,3.2251,3.2715,3.1791,3.2611,240821,0
+STGW.US,D,20090909,000000,3.1841,3.3433,3.1841,3.3433,33715,0
+STGW.US,D,20090910,000000,3.3176,3.3587,3.2868,3.333,10444,0
+STGW.US,D,20090911,000000,3.2303,3.3536,3.2303,3.2868,109735,0
+STGW.US,D,20090914,000000,3.2561,3.3074,3.2201,3.2509,46104,0
+STGW.US,D,20090915,000000,3.2303,3.2868,3.2046,3.2664,60842,0
+STGW.US,D,20090916,000000,3.2355,3.4254,3.1943,3.3381,69335,0
+STGW.US,D,20090917,000000,3.3176,3.4254,3.3074,3.3895,16641,0
+STGW.US,D,20090918,000000,3.3895,3.3947,3.3228,3.3895,16252,0
+STGW.US,D,20090921,000000,3.3895,3.4614,3.3536,3.4614,29815,0
+STGW.US,D,20090922,000000,3.4667,3.5177,3.3692,3.477,82470,0
+STGW.US,D,20090923,000000,3.5025,3.6978,3.5025,3.595,43744,0
+STGW.US,D,20090924,000000,3.5694,3.5694,3.4307,3.5334,15884,0
+STGW.US,D,20090925,000000,3.4562,3.9237,3.4562,3.8517,187115,0
+STGW.US,D,20090928,000000,3.8774,4.1599,3.8671,4.129,110729,0
+STGW.US,D,20090929,000000,4.1341,4.1341,3.862,3.862,85874,0
+STGW.US,D,20090930,000000,3.8262,3.934,3.8209,3.8209,90082,0
+STGW.US,D,20091001,000000,3.8517,3.857,3.6461,3.8312,41705,0
+STGW.US,D,20091002,000000,3.8262,3.8262,3.5334,3.8003,37115,0
+STGW.US,D,20091005,000000,3.7337,3.7541,3.7131,3.7234,20374,0
+STGW.US,D,20091006,000000,3.7029,4.0058,3.7029,4.0058,73075,0
+STGW.US,D,20091007,000000,3.8517,4.0468,3.8517,4.0315,51448,0
+STGW.US,D,20091008,000000,4.0161,4.1034,3.9596,4.0672,79245,0
+STGW.US,D,20091009,000000,4.0982,4.2266,4.0468,4.2114,276374,0
+STGW.US,D,20091012,000000,4.2114,4.2368,4.2114,4.2217,41480,0
+STGW.US,D,20091013,000000,4.2217,4.314,4.2217,4.2831,63669,0
+STGW.US,D,20091014,000000,4.2882,4.3242,4.1497,4.2421,147244,0
+STGW.US,D,20091015,000000,4.3344,4.355,4.2368,4.278,21225,0
+STGW.US,D,20091016,000000,4.2626,4.3294,4.2421,4.314,186013,0
+STGW.US,D,20091019,000000,4.355,4.4063,4.3344,4.355,170110,0
+STGW.US,D,20091020,000000,4.3398,4.3603,4.278,4.278,40992,0
+STGW.US,D,20091021,000000,4.4374,4.4374,4.2368,4.2574,87665,0
+STGW.US,D,20091022,000000,4.3344,4.3398,4.2114,4.2114,111993,0
+STGW.US,D,20091023,000000,4.2317,4.2626,4.1701,4.1854,491655,0
+STGW.US,D,20091026,000000,4.2266,4.2882,4.1341,4.1906,167718,0
+STGW.US,D,20091027,000000,4.1701,4.2266,4.1188,4.1957,125438,0
+STGW.US,D,20091028,000000,4.1804,4.2574,4.1085,4.1854,143584,0
+STGW.US,D,20091029,000000,4.1804,4.2831,4.1804,4.2114,184260,0
+STGW.US,D,20091030,000000,4.2421,4.2421,4.0315,4.1854,132520,0
+STGW.US,D,20091102,000000,4.2317,4.2831,4.1548,4.2368,514076,0
+STGW.US,D,20091103,000000,4.2317,4.3191,4.1599,4.2421,281504,0
+STGW.US,D,20091104,000000,4.2368,4.4423,4.2368,4.3651,930098,0
+STGW.US,D,20091105,000000,4.3706,4.4628,4.3447,4.3447,283022,0
+STGW.US,D,20091106,000000,4.3089,4.3909,4.3036,4.35,126257,0
+STGW.US,D,20091109,000000,4.4012,4.4834,4.3706,4.3706,54622,0
+STGW.US,D,20091110,000000,4.4167,4.4936,4.355,4.3807,94432,0
+STGW.US,D,20091111,000000,4.4423,4.473,4.3807,4.4321,48299,0
+STGW.US,D,20091112,000000,4.4321,4.4989,4.3651,4.3651,78547,0
+STGW.US,D,20091113,000000,4.4012,4.4628,4.3651,4.3961,46778,0
+STGW.US,D,20091116,000000,4.5041,4.5501,4.4167,4.5041,234590,0
+STGW.US,D,20091117,000000,4.5348,4.622,4.4886,4.6118,81399,0
+STGW.US,D,20091118,000000,4.622,4.622,4.4681,4.509,367608,0
+STGW.US,D,20091119,000000,4.4784,4.509,4.3651,4.3909,26369,0
+STGW.US,D,20091120,000000,4.3603,4.4936,4.3089,4.3242,372794,0
+STGW.US,D,20091123,000000,4.3398,4.3756,4.2114,4.3089,100797,0
+STGW.US,D,20091124,000000,4.3294,4.3294,4.2368,4.273,42542,0
+STGW.US,D,20091125,000000,4.278,4.3242,4.2421,4.3242,56218,0
+STGW.US,D,20091127,000000,4.2831,4.4423,4.2677,4.3651,19262,0
+STGW.US,D,20091130,000000,4.3242,4.3398,4.2217,4.2266,139511,0
+STGW.US,D,20091201,000000,4.278,4.2831,4.2217,4.2574,42757,0
+STGW.US,D,20091202,000000,4.2522,4.2831,4.2368,4.273,117089,0
+STGW.US,D,20091203,000000,4.2934,4.3036,4.2574,4.273,62931,0
+STGW.US,D,20091204,000000,4.2986,4.3398,4.2882,4.3398,33770,0
+STGW.US,D,20091207,000000,4.2986,4.3756,4.2882,4.3398,83447,0
+STGW.US,D,20091208,000000,4.314,4.3344,4.314,4.314,29284,0
+STGW.US,D,20091209,000000,4.355,4.3651,4.2626,4.314,279106,0
+STGW.US,D,20091210,000000,4.35,4.4167,4.3398,4.355,70957,0
+STGW.US,D,20091211,000000,4.3909,4.3909,4.2882,4.314,20275,0
+STGW.US,D,20091214,000000,4.314,4.314,4.2574,4.273,1406256,0
+STGW.US,D,20091215,000000,4.2934,4.314,4.2677,4.2831,119309,0
+STGW.US,D,20091216,000000,4.314,4.3651,4.3036,4.3036,105471,0
+STGW.US,D,20091217,000000,4.2882,4.3089,4.2522,4.2522,133556,0
+STGW.US,D,20091218,000000,4.3344,4.3398,4.2522,4.3242,80322,0
+STGW.US,D,20091221,000000,4.314,4.3191,4.2368,4.273,27845,0
+STGW.US,D,20091222,000000,4.273,4.3191,4.2368,4.2368,79686,0
+STGW.US,D,20091223,000000,4.2368,4.3651,4.2368,4.3447,45027,0
+STGW.US,D,20091224,000000,4.314,4.3859,4.314,4.3344,27969,0
+STGW.US,D,20091228,000000,4.35,4.3909,4.2266,4.2934,83972,0
+STGW.US,D,20091229,000000,4.2831,4.3603,4.2626,4.2882,102417,0
+STGW.US,D,20091230,000000,4.314,4.3909,4.2882,4.355,88788,0
+STGW.US,D,20091231,000000,4.3447,4.3909,4.2831,4.2831,81471,0
+STGW.US,D,20100104,000000,4.273,4.3398,4.273,4.3036,45322,0
+STGW.US,D,20100105,000000,4.3242,4.3398,4.2574,4.2934,89498,0
+STGW.US,D,20100106,000000,4.3294,4.3398,4.273,4.3242,107296,0
+STGW.US,D,20100107,000000,4.3294,4.3398,4.314,4.3398,78678,0
+STGW.US,D,20100108,000000,4.3036,4.4423,4.3036,4.4423,100663,0
+STGW.US,D,20100111,000000,4.4217,4.4681,4.4012,4.4681,23085,0
+STGW.US,D,20100112,000000,4.4374,4.4628,4.3756,4.4423,40269,0
+STGW.US,D,20100113,000000,4.4217,4.4628,4.3651,4.4423,51069,0
+STGW.US,D,20100114,000000,4.4217,4.4217,4.3706,4.3961,20604,0
+STGW.US,D,20100115,000000,4.3294,4.473,4.3294,4.473,44962,0
+STGW.US,D,20100119,000000,4.4476,4.5706,4.4012,4.509,113535,0
+STGW.US,D,20100120,000000,4.5244,4.5244,4.3961,4.3961,96863,0
+STGW.US,D,20100121,000000,4.4217,4.4374,4.3344,4.3909,88142,0
+STGW.US,D,20100122,000000,4.3909,4.4167,4.2882,4.2934,319160,0
+STGW.US,D,20100125,000000,4.3651,4.509,4.3651,4.4423,97417,0
+STGW.US,D,20100126,000000,4.4167,4.4524,4.3961,4.4167,239798,0
+STGW.US,D,20100127,000000,4.4167,4.4476,4.3447,4.4012,89644,0
+STGW.US,D,20100128,000000,4.4217,4.4886,4.3909,4.4476,159460,0
+STGW.US,D,20100129,000000,4.4476,4.4681,4.2574,4.2574,137410,0
+STGW.US,D,20100201,000000,4.2934,4.4167,4.2934,4.3603,96350,0
+STGW.US,D,20100202,000000,4.3398,4.4374,4.3344,4.4374,51242,0
+STGW.US,D,20100203,000000,4.4167,4.4681,4.3909,4.4681,255606,0
+STGW.US,D,20100204,000000,4.4269,4.4936,4.3344,4.3859,49497,0
+STGW.US,D,20100205,000000,4.3603,4.4321,4.3603,4.4321,65177,0
+STGW.US,D,20100208,000000,4.4115,4.4269,4.3909,4.3909,24343,0
+STGW.US,D,20100209,000000,4.4167,4.5193,4.3651,4.509,64973,0
+STGW.US,D,20100210,000000,4.5657,4.5657,4.4476,4.5041,15499,0
+STGW.US,D,20100211,000000,4.4886,4.5193,4.4063,4.4063,13195,0
+STGW.US,D,20100212,000000,4.3909,4.617,4.3909,4.4936,55249,0
+STGW.US,D,20100216,000000,4.473,4.5348,4.3909,4.5193,177037,0
+STGW.US,D,20100217,000000,4.4936,4.5398,4.4423,4.4834,58549,0
+STGW.US,D,20100218,000000,4.5041,4.617,4.4628,4.545,339607,0
+STGW.US,D,20100219,000000,4.4524,4.622,4.4524,4.617,372742,0
+STGW.US,D,20100222,000000,4.5657,4.622,4.5657,4.622,258768,0
+STGW.US,D,20100223,000000,4.5965,4.7196,4.5965,4.6478,165416,0
+STGW.US,D,20100224,000000,4.6478,4.7043,4.6425,4.6837,74021,0
+STGW.US,D,20100225,000000,4.653,4.7505,4.653,4.7505,311894,0
+STGW.US,D,20100226,000000,4.7762,4.8019,4.6941,4.8019,545230,0
+STGW.US,D,20100301,000000,4.8274,4.8788,4.7607,4.8686,684048,0
+STGW.US,D,20100302,000000,4.9044,5.0585,4.8994,5.0585,459628,0
+STGW.US,D,20100303,000000,5.0945,5.1356,4.9713,5.1203,323157,0
+STGW.US,D,20100304,000000,5.1356,5.2126,5.0175,5.1972,743394,0
+STGW.US,D,20100305,000000,5.2228,5.2539,5.1972,5.2126,353301,0
+STGW.US,D,20100308,000000,5.2126,5.3464,5.1819,5.3464,493726,0
+STGW.US,D,20100309,000000,5.3153,5.5569,5.3103,5.5569,643729,0
+STGW.US,D,20100310,000000,5.5311,5.6134,5.5311,5.5978,267348,0
+STGW.US,D,20100311,000000,5.5978,5.7005,5.5464,5.6903,720147,0
+STGW.US,D,20100312,000000,5.7005,5.7521,5.6389,5.6747,269607,0
+STGW.US,D,20100315,000000,5.6492,5.6955,5.6184,5.6389,1017724,0
+STGW.US,D,20100316,000000,5.644,5.6955,5.5569,5.644,710345,0
+STGW.US,D,20100317,000000,5.6285,5.6698,5.5001,5.6184,444895,0
+STGW.US,D,20100318,000000,5.6236,5.6339,5.4643,5.4747,109105,0
+STGW.US,D,20100319,000000,5.4541,5.4954,5.3411,5.4954,140216,0
+STGW.US,D,20100322,000000,5.4643,5.644,5.4233,5.6184,189352,0
+STGW.US,D,20100323,000000,5.6031,5.6339,5.5618,5.6134,136993,0
+STGW.US,D,20100324,000000,5.5721,5.6492,5.5672,5.6031,714511,0
+STGW.US,D,20100325,000000,5.6236,5.644,5.5772,5.5928,95388,0
+STGW.US,D,20100326,000000,5.5978,5.5978,5.5056,5.521,215603,0
+STGW.US,D,20100329,000000,5.5569,5.5569,5.3411,5.4285,89029,0
+STGW.US,D,20100330,000000,5.4233,5.4233,5.2487,5.2692,144395,0
+STGW.US,D,20100331,000000,5.1869,5.3204,5.1869,5.3153,259571,0
+STGW.US,D,20100401,000000,5.2897,5.521,5.2897,5.4954,222381,0
+STGW.US,D,20100405,000000,5.5362,5.5362,5.3256,5.4849,87369,0
+STGW.US,D,20100406,000000,5.4438,5.5569,5.4438,5.4747,104782,0
+STGW.US,D,20100407,000000,5.5056,5.5875,5.4592,5.4747,122379,0
+STGW.US,D,20100408,000000,5.4643,5.4643,5.3668,5.4027,94696,0
+STGW.US,D,20100409,000000,5.4079,5.5978,5.3873,5.5978,127803,0
+STGW.US,D,20100412,000000,5.5978,5.7931,5.5311,5.7211,385511,0
+STGW.US,D,20100413,000000,5.7005,5.7521,5.6747,5.7005,105555,0
+STGW.US,D,20100414,000000,5.7315,5.834,5.7315,5.8032,284357,0
+STGW.US,D,20100415,000000,5.7982,5.9009,5.7982,5.8598,370426,0
+STGW.US,D,20100416,000000,5.8032,5.9009,5.8032,5.8648,373386,0
+STGW.US,D,20100419,000000,5.8648,5.9009,5.7159,5.8804,86764,0
+STGW.US,D,20100420,000000,5.8134,6.0906,5.8134,6.0906,329903,0
+STGW.US,D,20100421,000000,6.0906,6.2654,6.0497,6.1986,457848,0
+STGW.US,D,20100422,000000,6.1423,6.3938,6.1167,6.3065,350615,0
+STGW.US,D,20100423,000000,6.3371,6.5495,6.2284,6.4459,466667,0
+STGW.US,D,20100426,000000,6.4144,6.625,6.3992,6.5531,363144,0
+STGW.US,D,20100427,000000,6.5223,6.6147,6.4298,6.5326,273058,0
+STGW.US,D,20100428,000000,6.548,6.7381,6.4351,6.5787,663930,0
+STGW.US,D,20100429,000000,6.5994,6.6506,6.5531,6.6147,176861,0
+STGW.US,D,20100430,000000,6.6044,6.6765,6.6044,6.6405,246558,0
+STGW.US,D,20100503,000000,6.6354,6.6765,6.6147,6.6711,270315,0
+STGW.US,D,20100504,000000,6.5891,6.6506,6.5223,6.5531,238821,0
+STGW.US,D,20100505,000000,6.5121,6.6609,6.4196,6.5942,223322,0
+STGW.US,D,20100506,000000,6.5068,6.6765,5.4695,6.625,402071,0
+STGW.US,D,20100507,000000,6.4709,6.548,6.0088,6.0394,325307,0
+STGW.US,D,20100510,000000,6.3323,6.3734,6.1217,6.1781,212291,0
+STGW.US,D,20100511,000000,6.1678,6.1884,6.0394,6.1629,384786,0
+STGW.US,D,20100512,000000,6.1834,6.3271,6.1834,6.3168,285197,0
+STGW.US,D,20100513,000000,6.3168,6.353,6.1321,6.1731,335570,0
+STGW.US,D,20100514,000000,6.1629,6.1937,5.9266,6.1167,234805,0
+STGW.US,D,20100517,000000,6.137,6.2347,5.9624,6.1115,204228,0
+STGW.US,D,20100518,000000,6.1115,6.1781,5.9162,5.9676,290331,0
+STGW.US,D,20100519,000000,5.9676,6.0241,5.7418,5.9061,115001,0
+STGW.US,D,20100520,000000,5.8134,5.8701,5.5772,5.5825,81336,0
+STGW.US,D,20100521,000000,5.5259,5.7056,5.5001,5.7005,84149,0
+STGW.US,D,20100524,000000,5.7364,5.8598,5.5721,5.5928,125812,0
+STGW.US,D,20100525,000000,5.4897,5.6031,5.4027,5.5978,105245,0
+STGW.US,D,20100526,000000,5.6595,5.9779,5.6492,5.8854,283846,0
+STGW.US,D,20100527,000000,6.0754,6.2603,6.0139,6.1731,140512,0
+STGW.US,D,20100528,000000,6.1731,6.3065,6.1217,6.2552,113610,0
+STGW.US,D,20100601,000000,6.2295,6.3015,6.2142,6.2808,100358,0
+STGW.US,D,20100602,000000,6.3015,6.3578,6.25,6.286,95075,0
+STGW.US,D,20100603,000000,6.2552,6.3373,6.1884,6.2142,101513,0
+STGW.US,D,20100604,000000,5.9472,6.3117,5.9472,6.0447,99446,0
+STGW.US,D,20100607,000000,6.2347,6.2347,5.8958,5.9061,141358,0
+STGW.US,D,20100608,000000,5.8752,6.0962,5.8032,6.0906,128211,0
+STGW.US,D,20100609,000000,6.0754,6.1834,6.0549,6.0805,57223,0
+STGW.US,D,20100610,000000,6.1678,6.3938,6.0906,6.3938,114214,0
+STGW.US,D,20100611,000000,6.3836,6.5737,6.3426,6.5635,85202,0
+STGW.US,D,20100614,000000,6.5635,6.7226,6.5635,6.6711,189147,0
+STGW.US,D,20100615,000000,6.6506,6.7637,6.4966,6.6609,86089,0
+STGW.US,D,20100616,000000,6.6354,6.7741,6.625,6.656,112060,0
+STGW.US,D,20100617,000000,6.5787,6.6815,6.5737,6.6711,93298,0
+STGW.US,D,20100618,000000,6.6765,6.7381,6.5223,6.584,187303,0
+STGW.US,D,20100621,000000,6.7277,6.7277,6.5017,6.5275,34951,0
+STGW.US,D,20100622,000000,6.584,6.584,6.2654,6.2808,160565,0
+STGW.US,D,20100623,000000,6.3168,6.5428,6.2654,6.5068,69083,0
+STGW.US,D,20100624,000000,6.3373,6.3888,6.2552,6.2808,75003,0
+STGW.US,D,20100625,000000,6.1986,6.2808,6.137,6.1834,181501,0
+STGW.US,D,20100628,000000,6.2347,6.2347,5.9521,5.9521,199716,0
+STGW.US,D,20100629,000000,5.8134,5.8598,5.5772,5.7056,274581,0
+STGW.US,D,20100630,000000,5.6603,5.6603,5.462,5.4828,296992,0
+STGW.US,D,20100701,000000,5.5106,5.5825,5.4233,5.4796,323916,0
+STGW.US,D,20100702,000000,5.4334,5.4695,5.2228,5.3256,71294,0
+STGW.US,D,20100706,000000,5.3464,5.5311,5.2692,5.2742,95668,0
+STGW.US,D,20100707,000000,5.2487,5.2641,5.1819,5.2588,318890,0
+STGW.US,D,20100708,000000,5.3153,5.3153,5.1716,5.2385,159746,0
+STGW.US,D,20100709,000000,5.2385,5.3411,5.2331,5.3361,55331,0
+STGW.US,D,20100712,000000,5.3103,5.4954,5.2897,5.4954,99011,0
+STGW.US,D,20100713,000000,5.6747,5.6747,5.4233,5.5464,245588,0
+STGW.US,D,20100714,000000,5.5721,5.6747,5.5721,5.6492,866702,0
+STGW.US,D,20100715,000000,5.6595,5.7109,5.6134,5.6339,98701,0
+STGW.US,D,20100716,000000,5.5875,5.6236,5.3204,5.3464,119637,0
+STGW.US,D,20100719,000000,5.3204,5.3565,5.2024,5.3464,61543,0
+STGW.US,D,20100720,000000,5.2539,5.5721,5.2539,5.5414,212636,0
+STGW.US,D,20100721,000000,5.6134,5.7418,5.521,5.5362,62577,0
+STGW.US,D,20100722,000000,5.5618,5.7467,5.5618,5.6184,39406,0
+STGW.US,D,20100723,000000,5.6903,5.8701,5.6698,5.7828,66112,0
+STGW.US,D,20100726,000000,5.834,5.834,5.7571,5.7571,12014,0
+STGW.US,D,20100727,000000,5.7828,5.8393,5.7263,5.7879,82857,0
+STGW.US,D,20100728,000000,5.7879,5.8032,5.6492,5.7982,103307,0
+STGW.US,D,20100729,000000,5.8393,5.9729,5.8186,5.8752,94597,0
+STGW.US,D,20100730,000000,5.8186,6.4041,5.7674,6.3323,117302,0
+STGW.US,D,20100802,000000,6.4196,6.4196,6.1268,6.2912,185936,0
+STGW.US,D,20100803,000000,6.2295,6.4452,6.0344,6.3271,277264,0
+STGW.US,D,20100804,000000,6.3888,6.4196,6.2963,6.3323,90666,0
+STGW.US,D,20100805,000000,6.3373,6.4966,6.3323,6.4761,161687,0
+STGW.US,D,20100806,000000,6.4506,6.5428,6.3888,6.4916,135011,0
+STGW.US,D,20100809,000000,6.4864,6.5379,6.4196,6.5172,28781,0
+STGW.US,D,20100810,000000,6.4761,6.548,6.3373,6.3785,86596,0
+STGW.US,D,20100811,000000,6.25,6.2707,6.1321,6.1678,116541,0
+STGW.US,D,20100812,000000,6.137,6.2089,6.0654,6.1524,112988,0
+STGW.US,D,20100813,000000,6.1731,6.2191,6.0754,6.1678,99904,0
+STGW.US,D,20100816,000000,6.1474,6.1474,6.0394,6.0962,52339,0
+STGW.US,D,20100817,000000,6.1167,6.3426,6.0241,6.2142,57985,0
+STGW.US,D,20100818,000000,6.25,6.286,6.137,6.2039,73768,0
+STGW.US,D,20100819,000000,6.1321,6.2244,6.1167,6.2039,48134,0
+STGW.US,D,20100820,000000,6.1678,6.2758,6.1423,6.1937,121498,0
+STGW.US,D,20100823,000000,6.1834,6.3065,6.0292,6.06,72302,0
+STGW.US,D,20100824,000000,6.0447,6.101,5.7724,5.9009,107922,0
+STGW.US,D,20100825,000000,5.8648,5.9729,5.8443,5.9214,48222,0
+STGW.US,D,20100826,000000,5.9061,5.9729,5.8854,5.9162,41480,0
+STGW.US,D,20100827,000000,5.9266,5.9624,5.9009,5.9472,26723,0
+STGW.US,D,20100830,000000,5.9624,6.0805,5.9624,6.0088,58694,0
+STGW.US,D,20100831,000000,6.0364,6.0364,5.9371,5.9892,76122,0
+STGW.US,D,20100901,000000,6.1115,6.2142,6.1115,6.2089,41993,0
+STGW.US,D,20100902,000000,6.1781,6.2808,6.1524,6.2244,38682,0
+STGW.US,D,20100903,000000,6.3065,6.5172,6.2552,6.5172,48303,0
+STGW.US,D,20100907,000000,6.3477,6.4351,6.3373,6.4351,20236,0
+STGW.US,D,20100908,000000,6.4041,6.656,6.3683,6.6405,82995,0
+STGW.US,D,20100909,000000,6.584,6.6867,6.5428,6.5428,37025,0
+STGW.US,D,20100910,000000,6.6147,6.6302,6.4506,6.6302,17537,0
+STGW.US,D,20100913,000000,6.6867,6.7534,6.625,6.7174,88142,0
+STGW.US,D,20100914,000000,6.7484,6.7534,6.6867,6.6919,27536,0
+STGW.US,D,20100915,000000,6.7123,6.7534,6.6097,6.7534,54098,0
+STGW.US,D,20100916,000000,6.7484,6.7534,6.656,6.7484,47444,0
+STGW.US,D,20100917,000000,6.7534,6.7534,6.548,6.6609,89588,0
+STGW.US,D,20100920,000000,6.656,6.7534,6.6302,6.7073,63440,0
+STGW.US,D,20100921,000000,6.7484,6.7741,6.6711,6.7021,104197,0
+STGW.US,D,20100922,000000,6.6405,6.7174,6.6405,6.6662,30297,0
+STGW.US,D,20100923,000000,6.6765,6.7687,6.5686,6.656,51149,0
+STGW.US,D,20100924,000000,6.5686,6.9793,6.5686,6.9383,341332,0
+STGW.US,D,20100927,000000,6.9075,6.9128,6.6815,6.7687,38337,0
+STGW.US,D,20100928,000000,6.6765,6.7791,6.656,6.7021,27444,0
+STGW.US,D,20100929,000000,6.7123,6.8305,6.6919,6.7123,128933,0
+STGW.US,D,20100930,000000,6.6995,6.9327,6.6789,6.8758,79075,0
+STGW.US,D,20101001,000000,6.8562,6.9434,6.7997,6.8457,368958,0
+STGW.US,D,20101004,000000,6.7894,6.8817,6.7791,6.7791,71359,0
+STGW.US,D,20101005,000000,6.7843,6.8817,6.7741,6.8768,49543,0
+STGW.US,D,20101006,000000,6.8562,6.923,6.8457,6.9075,25118,0
+STGW.US,D,20101007,000000,6.928,6.9331,6.8254,6.8715,187591,0
+STGW.US,D,20101008,000000,6.8612,6.9331,6.8612,6.8817,20736,0
+STGW.US,D,20101011,000000,6.9178,6.9844,6.8817,6.9742,81098,0
+STGW.US,D,20101012,000000,6.9844,7.005,6.9128,7.005,33346,0
+STGW.US,D,20101013,000000,7.0102,7.1848,6.9331,7.1644,129596,0
+STGW.US,D,20101014,000000,7.0924,7.0924,6.9537,7.036,72849,0
+STGW.US,D,20101015,000000,7.0204,7.0821,7.0204,7.0667,27287,0
+STGW.US,D,20101018,000000,7.0718,7.1027,6.9898,7.0872,66667,0
+STGW.US,D,20101019,000000,7.077,7.1437,7.0204,7.0204,89576,0
+STGW.US,D,20101020,000000,7.0872,7.1078,7.0514,7.0565,50342,0
+STGW.US,D,20101021,000000,7.0872,7.1181,6.9691,7.077,67146,0
+STGW.US,D,20101022,000000,7.0924,7.1693,7.0565,7.1437,18731,0
+STGW.US,D,20101025,000000,7.159,7.19,7.1027,7.1027,81892,0
+STGW.US,D,20101026,000000,6.9898,7.1488,6.9898,7.1078,30489,0
+STGW.US,D,20101027,000000,7.0461,7.159,7.0154,7.1078,26873,0
+STGW.US,D,20101028,000000,7.1128,7.2106,7.1078,7.1488,385435,0
+STGW.US,D,20101029,000000,7.1783,7.1888,7.1255,7.1308,272242,0
+STGW.US,D,20101101,000000,7.1385,7.1952,7.077,7.1385,118310,0
+STGW.US,D,20101102,000000,7.2003,7.2003,7.1283,7.2003,574731,0
+STGW.US,D,20101103,000000,7.2155,7.267,6.9075,7.1745,191113,0
+STGW.US,D,20101104,000000,7.2003,7.267,6.9898,7.036,243395,0
+STGW.US,D,20101105,000000,6.9589,7.0154,6.8612,6.9642,227927,0
+STGW.US,D,20101108,000000,6.9589,7.1128,6.8972,6.9844,126303,0
+STGW.US,D,20101109,000000,6.9485,7.1385,6.9485,7.041,129976,0
+STGW.US,D,20101110,000000,7.077,7.2155,7.0257,7.1335,144738,0
+STGW.US,D,20101111,000000,7.0976,7.159,7.077,7.1385,90001,0
+STGW.US,D,20101112,000000,7.1335,7.2003,7.0872,7.1283,39038,0
+STGW.US,D,20101115,000000,7.1644,7.2567,7.1128,7.1693,148164,0
+STGW.US,D,20101116,000000,7.0976,7.2155,6.9844,7.0872,368834,0
+STGW.US,D,20101117,000000,7.036,7.2209,6.8562,7.1181,186528,0
+STGW.US,D,20101118,000000,7.1231,7.3031,7.0924,7.3031,128369,0
+STGW.US,D,20101119,000000,7.2517,7.3185,7.1541,7.2259,201420,0
+STGW.US,D,20101122,000000,7.1848,7.2824,7.1644,7.2411,120008,0
+STGW.US,D,20101123,000000,7.2259,7.2259,7.0615,7.2003,274663,0
+STGW.US,D,20101124,000000,7.2155,7.2155,7,7.0615,89644,0
+STGW.US,D,20101126,000000,6.9947,7.1231,6.9331,7.0872,11489,0
+STGW.US,D,20101129,000000,7.0204,7.2106,7.0204,7.1745,78727,0
+STGW.US,D,20101130,000000,7.1485,7.3678,7.0389,7.3208,301264,0
+STGW.US,D,20101201,000000,7.2054,7.6934,7.2054,7.6213,184274,0
+STGW.US,D,20101202,000000,7.6676,7.9602,7.6624,7.873,151483,0
+STGW.US,D,20101203,000000,7.8779,7.9088,7.7704,7.8577,68540,0
+STGW.US,D,20101206,000000,7.873,7.9552,7.6676,7.6727,113109,0
+STGW.US,D,20101207,000000,7.7393,7.8371,7.6727,7.8371,45631,0
+STGW.US,D,20101208,000000,7.8267,7.8884,7.8114,7.8371,204420,0
+STGW.US,D,20101209,000000,7.8421,7.8884,7.8319,7.8319,155449,0
+STGW.US,D,20101210,000000,7.8577,7.8884,7.8011,7.8062,144673,0
+STGW.US,D,20101213,000000,7.8165,7.9398,7.8165,7.8779,402349,0
+STGW.US,D,20101214,000000,7.9193,7.9193,7.6368,7.6472,214478,0
+STGW.US,D,20101215,000000,7.6213,7.6881,7.5854,7.683,244171,0
+STGW.US,D,20101216,000000,7.937,8.2064,7.9164,8.056,427801,0
+STGW.US,D,20101217,000000,8.1246,8.1966,8.0478,8.0478,142483,0
+STGW.US,D,20101220,000000,8.0888,8.3198,8.0734,8.294,137129,0
+STGW.US,D,20101221,000000,8.2325,8.3815,8.2325,8.3403,73718,0
+STGW.US,D,20101222,000000,8.3968,8.8589,8.3968,8.7207,293653,0
+STGW.US,D,20101223,000000,8.7612,8.7612,8.6073,8.7049,98537,0
+STGW.US,D,20101227,000000,8.6584,8.7308,8.592,8.6949,38353,0
+STGW.US,D,20101228,000000,8.643,8.7355,8.6281,8.7253,78096,0
+STGW.US,D,20101229,000000,8.7253,8.8357,8.694,8.751,110721,0
+STGW.US,D,20101230,000000,8.7831,8.9655,8.7253,8.8505,281153,0
+STGW.US,D,20101231,000000,8.7931,8.9367,8.6922,8.8667,133680,0
+STGW.US,D,20110103,000000,8.956,9.0381,8.7355,8.9162,337619,0
+STGW.US,D,20110104,000000,8.8789,8.9881,8.582,8.6073,96777,0
+STGW.US,D,20110105,000000,8.5668,8.9405,8.4894,8.8844,132495,0
+STGW.US,D,20110106,000000,8.834,9.0079,8.7978,8.9673,72120,0
+STGW.US,D,20110107,000000,8.9405,9.1164,8.9004,8.9975,499974,0
+STGW.US,D,20110110,000000,8.9162,9.1563,8.7867,9.0193,59936,0
+STGW.US,D,20110111,000000,9.101,9.243,9.0135,9.2236,217042,0
+STGW.US,D,20110112,000000,9.3159,9.3722,9.1938,9.3218,233618,0
+STGW.US,D,20110113,000000,9.3305,9.51,9.2479,9.4766,261299,0
+STGW.US,D,20110114,000000,9.4185,9.613,9.3938,9.532,443444,0
+STGW.US,D,20110118,000000,9.543,9.609,9.515,9.521,197230,0
+STGW.US,D,20110119,000000,9.505,9.505,8.8137,8.8649,241367,0
+STGW.US,D,20110120,000000,8.8677,8.9722,8.4634,8.653,89298,0
+STGW.US,D,20110121,000000,8.7003,8.808,8.6281,8.6378,77726,0
+STGW.US,D,20110124,000000,8.6073,8.7465,8.6073,8.7308,119045,0
+STGW.US,D,20110125,000000,8.6073,8.7105,8.6019,8.653,60322,0
+STGW.US,D,20110126,000000,8.684,8.8487,8.4944,8.808,347970,0
+STGW.US,D,20110127,000000,8.8432,8.8432,8.7253,8.8024,53934,0
+STGW.US,D,20110128,000000,8.8191,8.8432,8.479,8.6281,87798,0
+STGW.US,D,20110131,000000,8.6758,8.6758,8.5485,8.5965,58595,0
+STGW.US,D,20110201,000000,8.5867,8.7766,8.5867,8.7355,67773,0
+STGW.US,D,20110202,000000,8.7409,8.7409,8.4739,8.6949,113199,0
+STGW.US,D,20110203,000000,8.684,8.8024,8.582,8.771,50768,0
+STGW.US,D,20110204,000000,8.7822,8.7822,8.5768,8.6174,96719,0
+STGW.US,D,20110207,000000,8.6174,8.7612,8.6019,8.6174,65235,0
+STGW.US,D,20110208,000000,8.653,8.7867,8.653,8.771,246536,0
+STGW.US,D,20110209,000000,8.6794,8.8734,8.6794,8.8191,102115,0
+STGW.US,D,20110210,000000,8.7702,9.122,8.7702,9.1134,175399,0
+STGW.US,D,20110211,000000,9.1725,9.2177,9.0079,9.0963,116561,0
+STGW.US,D,20110214,000000,9.0649,9.2538,9.0591,9.2342,20254,0
+STGW.US,D,20110215,000000,9.2236,9.3461,9.1889,9.3461,92556,0
+STGW.US,D,20110216,000000,9.4441,9.593,9.3267,9.3412,81162,0
+STGW.US,D,20110218,000000,9.243,9.4854,9.1774,9.3354,149690,0
+STGW.US,D,20110222,000000,9.3461,9.3461,8.9004,8.9823,110715,0
+STGW.US,D,20110223,000000,8.946,9.0802,8.7557,8.9209,96222,0
+STGW.US,D,20110224,000000,8.9673,9.0079,8.7501,8.8589,26935,0
+STGW.US,D,20110225,000000,8.8422,8.9928,8.8274,8.9405,14757,0
+STGW.US,D,20110228,000000,9.0183,9.0183,8.8043,8.9087,176201,0
+STGW.US,D,20110301,000000,8.9405,8.9405,8.4185,8.6459,104411,0
+STGW.US,D,20110302,000000,8.5838,8.957,8.5375,8.9311,251147,0
+STGW.US,D,20110303,000000,8.9881,9.3199,8.8385,9.1745,188527,0
+STGW.US,D,20110304,000000,8.9833,9.2946,8.9833,9.2411,167834,0
+STGW.US,D,20110307,000000,9.2917,9.783,9.2917,9.651,773177,0
+STGW.US,D,20110308,000000,9.703,9.703,9.4273,9.564,69218,0
+STGW.US,D,20110309,000000,9.574,9.802,9.564,9.593,259999,0
+STGW.US,D,20110310,000000,9.4697,9.713,9.2411,9.652,269965,0
+STGW.US,D,20110311,000000,9.548,9.548,9.1183,9.1268,80104,0
+STGW.US,D,20110314,000000,9.163,9.1966,8.8947,8.9106,53475,0
+STGW.US,D,20110315,000000,8.9985,8.9985,8.6667,8.7968,182231,0
+STGW.US,D,20110316,000000,8.833,8.8947,8.4547,8.4599,92578,0
+STGW.US,D,20110317,000000,8.6056,8.7308,8.2711,8.3913,181270,0
+STGW.US,D,20110318,000000,8.4445,8.4599,8.2012,8.4599,118274,0
+STGW.US,D,20110321,000000,8.3564,8.5273,8.3564,8.4599,177132,0
+STGW.US,D,20110322,000000,8.4445,8.5323,8.3513,8.4235,49360,0
+STGW.US,D,20110323,000000,8.3719,8.4031,8.289,8.3461,41798,0
+STGW.US,D,20110324,000000,8.3513,8.5375,8.3357,8.4755,44021,0
+STGW.US,D,20110325,000000,8.5479,8.7086,8.3769,8.6984,246364,0
+STGW.US,D,20110328,000000,8.6984,8.864,8.61,8.7968,87075,0
+STGW.US,D,20110329,000000,8.7445,8.7759,8.6359,8.6612,83073,0
+STGW.US,D,20110330,000000,8.6459,8.6459,8.3719,8.4651,340956,0
+STGW.US,D,20110331,000000,8.4845,8.7345,8.4528,8.6812,102382,0
+STGW.US,D,20110401,000000,9.0343,9.0343,8.5796,8.7345,95161,0
+STGW.US,D,20110404,000000,8.8016,8.946,8.5479,8.7491,438086,0
+STGW.US,D,20110405,000000,8.7831,9.0753,8.7154,9.0183,661763,0
+STGW.US,D,20110406,000000,9.0706,9.1078,8.5323,8.7759,670771,0
+STGW.US,D,20110407,000000,8.7308,8.9031,8.5322,8.6313,45987,0
+STGW.US,D,20110408,000000,8.6412,8.9518,8.6412,8.864,267298,0
+STGW.US,D,20110411,000000,8.9106,8.9106,8.7491,8.8016,132150,0
+STGW.US,D,20110412,000000,8.6264,8.6731,8.4801,8.5061,41702,0
+STGW.US,D,20110413,000000,8.517,8.7759,8.517,8.7345,74929,0
+STGW.US,D,20110414,000000,8.9106,9.1581,8.5479,9.0286,147222,0
+STGW.US,D,20110415,000000,9.102,9.122,8.8892,8.9004,80691,0
+STGW.US,D,20110418,000000,8.6304,8.7548,8.4445,8.4909,43096,0
+STGW.US,D,20110419,000000,8.522,8.5584,8.2631,8.2684,44395,0
+STGW.US,D,20110420,000000,8.3824,8.4909,8.3824,8.4599,97940,0
+STGW.US,D,20110421,000000,8.5323,8.5893,8.4289,8.5375,102491,0
+STGW.US,D,20110425,000000,8.4445,8.5428,8.4185,8.5428,52562,0
+STGW.US,D,20110426,000000,8.5373,8.5635,8.4279,8.433,118200,0
+STGW.US,D,20110427,000000,8.4393,8.4909,8.3874,8.4393,105123,0
+STGW.US,D,20110428,000000,8.4393,8.4807,8.3564,8.4185,79575,0
+STGW.US,D,20110429,000000,8.4475,8.703,8.3411,8.6073,711331,0
+STGW.US,D,20110502,000000,8.6777,8.703,8.3202,8.3874,626283,0
+STGW.US,D,20110503,000000,8.3859,8.3859,7.8481,8.0937,203281,0
+STGW.US,D,20110504,000000,8.13,8.1615,7.9997,8.0572,241934,0
+STGW.US,D,20110505,000000,7.9004,8.2816,7.9004,8.2137,186051,0
+STGW.US,D,20110506,000000,8.1773,8.5531,8.1773,8.3965,241822,0
+STGW.US,D,20110509,000000,8.4122,8.5114,8.3129,8.4643,137385,0
+STGW.US,D,20110510,000000,8.5114,8.652,8.4279,8.5796,140597,0
+STGW.US,D,20110511,000000,8.6155,8.6155,8.4592,8.5531,185325,0
+STGW.US,D,20110512,000000,8.5427,8.8098,8.4592,8.7987,107505,0
+STGW.US,D,20110513,000000,8.7987,8.9396,8.7253,8.9396,96667,0
+STGW.US,D,20110516,000000,8.9349,9.0079,8.8659,8.955,162752,0
+STGW.US,D,20110517,000000,9.0022,9.102,8.8976,8.955,136908,0
+STGW.US,D,20110518,000000,8.9768,10.139,8.9768,9.764,215622,0
+STGW.US,D,20110519,000000,9.685,9.922,9.54,9.581,169910,0
+STGW.US,D,20110520,000000,9.0973,9.868,9.0973,9.764,200792,0
+STGW.US,D,20110523,000000,9.602,10.499,9.4195,9.791,138397,0
+STGW.US,D,20110524,000000,9.785,9.785,9.3159,9.4106,199387,0
+STGW.US,D,20110525,000000,9.4254,9.656,9.279,9.557,336723,0
+STGW.US,D,20110526,000000,9.518,9.563,9.4106,9.4451,71405,0
+STGW.US,D,20110527,000000,9.503,9.629,9.2955,9.557,49993,0
+STGW.US,D,20110531,000000,9.504,9.628,9.3988,9.59,83439,0
+STGW.US,D,20110601,000000,9.4106,9.634,9.3938,9.4047,39370,0
+STGW.US,D,20110602,000000,9.3988,9.3988,8.684,8.9966,219199,0
+STGW.US,D,20110603,000000,8.8705,9.0753,8.6994,8.876,89777,0
+STGW.US,D,20110606,000000,8.8247,8.9349,8.7409,8.7831,95629,0
+STGW.US,D,20110607,000000,8.8098,9.0973,8.684,8.7308,27007,0
+STGW.US,D,20110608,000000,8.3443,8.7105,8.2923,8.6208,93663,0
+STGW.US,D,20110609,000000,8.6313,8.8705,8.5322,8.6412,33863,0
+STGW.US,D,20110610,000000,8.5635,8.9768,8.4434,8.4956,75343,0
+STGW.US,D,20110613,000000,8.5796,9.645,8.5796,9.4677,596672,0
+STGW.US,D,20110614,000000,9.508,9.744,9.3889,9.733,257208,0
+STGW.US,D,20110615,000000,9.676,9.728,9.2265,9.4254,258399,0
+STGW.US,D,20110616,000000,9.4175,9.502,9.1543,9.3296,96773,0
+STGW.US,D,20110617,000000,9.2411,9.4106,8.7987,9.081,200460,0
+STGW.US,D,20110620,000000,9.0697,9.1861,8.4696,9.1078,315954,0
+STGW.US,D,20110621,000000,9.1174,9.1861,8.8505,9.0601,414261,0
+STGW.US,D,20110622,000000,9.0868,9.557,9.0484,9.3672,369584,0
+STGW.US,D,20110623,000000,9.2897,9.617,8.7665,9.2955,292076,0
+STGW.US,D,20110624,000000,9.2024,9.4786,8.892,9.0601,7320222,0
+STGW.US,D,20110627,000000,9.0601,9.081,8.7831,8.9087,354843,0
+STGW.US,D,20110628,000000,8.9498,9.1268,8.8617,9.121,307698,0
+STGW.US,D,20110629,000000,9.1745,9.3722,9.1687,9.279,167436,0
+STGW.US,D,20110630,000000,9.3452,9.554,9.3393,9.4303,229500,0
+STGW.US,D,20110701,000000,9.451,9.708,9.4047,9.551,219873,0
+STGW.US,D,20110705,000000,9.557,9.634,9.4401,9.623,217486,0
+STGW.US,D,20110706,000000,9.591,9.656,9.1706,9.3131,282676,0
+STGW.US,D,20110707,000000,9.3383,9.75,9.281,9.745,291487,0
+STGW.US,D,20110708,000000,9.656,9.841,9.656,9.74,185190,0
+STGW.US,D,20110711,000000,9.844,9.844,9.4983,9.546,118389,0
+STGW.US,D,20110712,000000,9.517,9.714,9.2752,9.502,106627,0
+STGW.US,D,20110713,000000,9.518,9.651,9.2322,9.4726,137558,0
+STGW.US,D,20110714,000000,9.4923,9.634,9.1908,9.2265,127281,0
+STGW.US,D,20110715,000000,9.2634,9.3305,9.0079,9.3159,121160,0
+STGW.US,D,20110718,000000,9.2518,9.3159,9.0601,9.1124,155981,0
+STGW.US,D,20110719,000000,9.2043,9.4027,9.2043,9.3929,199214,0
+STGW.US,D,20110720,000000,9.3722,9.3988,9.1966,9.2684,155953,0
+STGW.US,D,20110721,000000,9.2849,9.634,9.2352,9.608,109310,0
+STGW.US,D,20110722,000000,9.634,10.15,9.586,9.999,234815,0
+STGW.US,D,20110725,000000,9.942,10.139,9.802,9.901,327346,0
+STGW.US,D,20110726,000000,9.909,9.988,9.714,9.886,300340,0
+STGW.US,D,20110727,000000,9.822,9.928,9.3988,9.718,207892,0
+STGW.US,D,20110728,000000,9.765,9.798,9.3383,9.534,157628,0
+STGW.US,D,20110729,000000,9.5,10.442,9.452,10.43,390527,0
+STGW.US,D,20110801,000000,10.49,10.959,10.464,10.626,718289,0
+STGW.US,D,20110802,000000,10.551,10.551,9.697,9.709,446556,0
+STGW.US,D,20110803,000000,9.853,10.011,9.1581,9.984,365930,0
+STGW.US,D,20110804,000000,9.876,9.892,9.214,9.2712,296929,0
+STGW.US,D,20110805,000000,9.214,9.4392,8.8284,9.122,234703,0
+STGW.US,D,20110808,000000,9.1755,9.1755,7.895,8.0586,384254,0
+STGW.US,D,20110809,000000,8.2113,8.5118,7.7845,8.3589,406830,0
+STGW.US,D,20110810,000000,8.4116,8.4274,7.4208,7.4259,440698,0
+STGW.US,D,20110811,000000,7.5471,7.9056,7.4628,7.8582,555739,0
+STGW.US,D,20110812,000000,7.932,8.0742,7.721,7.9109,216049,0
+STGW.US,D,20110815,000000,7.9741,8.2905,7.8002,8.2166,244474,0
+STGW.US,D,20110816,000000,8.185,8.2747,7.9477,7.9953,261791,0
+STGW.US,D,20110817,000000,7.9635,8.1427,7.5999,7.6156,247404,0
+STGW.US,D,20110818,000000,7.4102,7.4577,6.7408,6.9411,405540,0
+STGW.US,D,20110819,000000,6.8146,7.1203,6.7303,6.7355,257164,0
+STGW.US,D,20110822,000000,6.9938,6.9938,6.6512,6.8462,808045,0
+STGW.US,D,20110823,000000,6.8621,7.7159,6.8252,7.6947,263629,0
+STGW.US,D,20110824,000000,7.6422,7.8371,7.3152,7.6632,229543,0
+STGW.US,D,20110825,000000,7.6894,7.8476,7.3524,7.3997,201969,0
+STGW.US,D,20110826,000000,7.4786,8.2586,7.152,8.2481,243903,0
+STGW.US,D,20110829,000000,8.3641,8.9655,8.0533,8.4958,245671,0
+STGW.US,D,20110830,000000,8.4168,8.6487,8.2798,8.4168,171890,0
+STGW.US,D,20110831,000000,8.4632,8.771,8.2455,8.4049,176704,0
+STGW.US,D,20110901,000000,9.0276,9.0276,8.2851,8.5222,275908,0
+STGW.US,D,20110902,000000,8.3199,8.3199,7.7297,7.7459,114394,0
+STGW.US,D,20110906,000000,7.5263,7.7159,7.2099,7.4419,175787,0
+STGW.US,D,20110907,000000,7.5596,8.1765,7.4216,8.1656,264029,0
+STGW.US,D,20110908,000000,8.1007,8.1007,7.7686,7.816,105243,0
+STGW.US,D,20110909,000000,7.7317,7.8529,7.3364,7.6738,195422,0
+STGW.US,D,20110912,000000,7.6368,7.953,7.0887,7.3837,201026,0
+STGW.US,D,20110913,000000,7.4154,8.2747,7.4154,8.1111,135947,0
+STGW.US,D,20110914,000000,8.1796,8.538,8.0533,8.401,184653,0
+STGW.US,D,20110915,000000,8.3377,8.5064,8.2798,8.3695,76719,0
+STGW.US,D,20110916,000000,8.4063,8.538,8.3959,8.4485,132591,0
+STGW.US,D,20110919,000000,8.3009,8.5912,7.9795,8.1323,60022,0
+STGW.US,D,20110920,000000,8.1533,9.0484,8.1427,8.4379,165516,0
+STGW.US,D,20110921,000000,8.4327,8.5222,7.8423,7.8899,127079,0
+STGW.US,D,20110922,000000,7.6052,8.5591,7.2046,7.4259,264146,0
+STGW.US,D,20110923,000000,7.3786,7.8529,7.3206,7.8264,102371,0
+STGW.US,D,20110926,000000,7.6947,8.1216,7.5366,7.7845,197994,0
+STGW.US,D,20110927,000000,7.9635,8.1427,7.2784,7.4314,381635,0
+STGW.US,D,20110928,000000,7.4577,7.9635,7.3786,7.3891,338365,0
+STGW.US,D,20110929,000000,7.6105,7.679,7.3469,7.6738,203437,0
+STGW.US,D,20110930,000000,7.4883,7.8481,7.3433,7.6011,214544,0
+STGW.US,D,20111003,000000,7.4839,7.7052,7.1045,7.1045,293687,0
+STGW.US,D,20111004,000000,7.0494,7.868,6.6982,7.8148,324869,0
+STGW.US,D,20111005,000000,7.6819,8.4315,7.6819,8.3463,136202,0
+STGW.US,D,20111006,000000,8.6331,8.6331,8.1497,8.3411,146366,0
+STGW.US,D,20111007,000000,8.3517,8.3517,7.8309,7.9957,79768,0
+STGW.US,D,20111010,000000,8.069,8.4853,8.048,8.4802,120283,0
+STGW.US,D,20111011,000000,7.9846,8.4906,7.9846,8.4327,136176,0
+STGW.US,D,20111012,000000,8.5222,8.5591,8.3271,8.4432,104284,0
+STGW.US,D,20111013,000000,8.3589,8.538,8.243,8.3009,56962,0
+STGW.US,D,20111014,000000,8.655,8.655,8.2879,8.5537,82119,0
+STGW.US,D,20111017,000000,8.4274,8.4327,8.264,8.3271,101106,0
+STGW.US,D,20111018,000000,8.3517,8.771,8.1338,8.6594,170160,0
+STGW.US,D,20111019,000000,8.6073,8.8715,8.5113,8.703,111724,0
+STGW.US,D,20111020,000000,8.5965,8.7501,8.421,8.5377,94661,0
+STGW.US,D,20111021,000000,8.7455,9.0591,8.6977,8.9527,139099,0
+STGW.US,D,20111024,000000,9.102,9.3091,8.9414,8.9683,206811,0
+STGW.US,D,20111025,000000,8.7289,8.7455,8.5324,8.5644,127243,0
+STGW.US,D,20111026,000000,8.7188,9.1078,8.3624,9.0314,134543,0
+STGW.US,D,20111027,000000,9.1697,9.4047,9.0003,9.2878,388741,0
+STGW.US,D,20111028,000000,9.2606,9.5,9.121,9.2382,117935,0
+STGW.US,D,20111031,000000,9.0677,9.244,8.9227,8.954,109636,0
+STGW.US,D,20111101,000000,8.5965,8.655,8.2135,8.3305,163692,0
+STGW.US,D,20111102,000000,8.3731,8.7086,7.4109,7.8148,904539,0
+STGW.US,D,20111103,000000,8.2295,8.5695,8.0698,8.3147,752877,0
+STGW.US,D,20111104,000000,8.2562,8.4632,8.0913,8.3838,646593,0
+STGW.US,D,20111107,000000,8.3411,8.4687,8.2986,8.4155,1050602,0
+STGW.US,D,20111108,000000,8.3783,8.6281,8.1656,8.6019,573309,0
+STGW.US,D,20111109,000000,8.1232,8.3838,8.0488,8.1072,231858,0
+STGW.US,D,20111110,000000,8.272,8.3411,7.3097,7.4959,448478,0
+STGW.US,D,20111111,000000,7.5862,7.9477,7.4054,7.9318,208188,0
+STGW.US,D,20111114,000000,8.038,8.038,7.5702,7.6927,138903,0
+STGW.US,D,20111115,000000,7.8094,7.8094,7.4746,7.6341,155759,0
+STGW.US,D,20111116,000000,7.5543,7.6234,7.3734,7.4162,166989,0
+STGW.US,D,20111117,000000,7.4267,7.4907,7.1502,7.3097,342282,0
+STGW.US,D,20111118,000000,7.4426,7.517,7.2779,7.3417,198863,0
+STGW.US,D,20111121,000000,7.3204,7.3631,7.1928,7.2673,272083,0
+STGW.US,D,20111122,000000,7.2513,7.2724,6.9377,6.9961,285857,0
+STGW.US,D,20111123,000000,6.9429,6.9909,6.741,6.8579,218620,0
+STGW.US,D,20111125,000000,6.8099,7.0494,6.7943,6.9643,134029,0
+STGW.US,D,20111128,000000,7.2673,7.5064,7.2087,7.4216,244610,0
+STGW.US,D,20111129,000000,7.3363,7.3363,7.1078,7.2353,90238,0
+STGW.US,D,20111130,000000,7.589,7.8155,7.3072,7.7105,308171,0
+STGW.US,D,20111201,000000,7.703,7.7138,7.4532,7.4586,134627,0
+STGW.US,D,20111202,000000,7.5756,7.7297,7.4692,7.6819,82388,0
+STGW.US,D,20111205,000000,7.7882,7.9318,7.5913,7.9105,212171,0
+STGW.US,D,20111206,000000,7.8966,8.0522,7.773,7.9557,153941,0
+STGW.US,D,20111207,000000,7.8786,8.0115,7.7668,7.9743,80600,0
+STGW.US,D,20111208,000000,7.8094,7.8998,7.464,7.4852,111261,0
+STGW.US,D,20111209,000000,7.533,7.8467,7.3789,7.6819,174136,0
+STGW.US,D,20111212,000000,7.5543,7.7192,7.4426,7.703,164658,0
+STGW.US,D,20111213,000000,7.6766,7.7562,7.4374,7.48,515767,0
+STGW.US,D,20111214,000000,7.3841,7.5702,7.3631,7.5596,148952,0
+STGW.US,D,20111215,000000,7.565,7.8309,7.5437,7.581,218762,0
+STGW.US,D,20111216,000000,7.2033,7.6713,7.1928,7.2301,229547,0
+STGW.US,D,20111219,000000,7.3257,7.3363,6.7144,6.7251,123082,0
+STGW.US,D,20111220,000000,6.9218,7.161,6.8099,7.1502,187759,0
+STGW.US,D,20111221,000000,7.145,7.2566,7.0175,7.1768,59719,0
+STGW.US,D,20111222,000000,7.1821,7.1982,6.9909,7.0651,77878,0
+STGW.US,D,20111223,000000,7.0867,7.1768,7.0281,7.161,99249,0
+STGW.US,D,20111227,000000,7.0972,7.2087,7.0281,7.2033,179230,0
+STGW.US,D,20111228,000000,7.2087,7.2087,6.9429,7.0175,148171,0
+STGW.US,D,20111229,000000,7.0545,7.1875,7.0014,7.1768,181194,0
+STGW.US,D,20111230,000000,7.1558,7.2566,7.0281,7.1875,145247,0
+STGW.US,D,20120103,000000,7.3841,7.6234,7.3524,7.4692,165040,0
+STGW.US,D,20120104,000000,7.4,7.703,7.1661,7.1875,125151,0
+STGW.US,D,20120105,000000,7.129,7.2353,6.9643,6.9961,183174,0
+STGW.US,D,20120106,000000,6.9854,7.1078,6.8845,6.9003,215837,0
+STGW.US,D,20120109,000000,6.9112,6.9695,6.5335,6.6132,120260,0
+STGW.US,D,20120110,000000,6.6931,6.8951,6.5708,6.8899,219975,0
+STGW.US,D,20120111,000000,6.8652,6.9725,6.79,6.9511,173454,0
+STGW.US,D,20120112,000000,6.9458,7.0102,6.8544,6.9403,85263,0
+STGW.US,D,20120113,000000,6.8315,6.9112,6.7782,6.8099,101589,0
+STGW.US,D,20120117,000000,6.876,6.9134,6.6073,6.661,158983,0
+STGW.US,D,20120118,000000,6.6718,7.1236,6.6718,7.0439,172630,0
+STGW.US,D,20120119,000000,6.9218,7.1661,6.842,6.9482,130271,0
+STGW.US,D,20120120,000000,6.927,7.1716,6.8527,7.1184,203870,0
+STGW.US,D,20120123,000000,7.0972,7.2673,7.0705,7.1395,82234,0
+STGW.US,D,20120124,000000,7.0545,7.1078,6.9961,7.0067,107483,0
+STGW.US,D,20120125,000000,7.0067,7.1078,6.9482,7.0759,173227,0
+STGW.US,D,20120126,000000,7.0972,7.0972,6.9695,7.0281,183785,0
+STGW.US,D,20120127,000000,7.0209,7.053,6.994,7.0263,60048,0
+STGW.US,D,20120130,000000,6.9429,6.9643,6.6452,6.9112,752996,0
+STGW.US,D,20120131,000000,6.9593,7.02,6.9206,6.9482,134191,0
+STGW.US,D,20120201,000000,7.0067,7.1502,6.9429,7.06,279477,0
+STGW.US,D,20120202,000000,6.9643,7.0972,6.9643,7.0705,84436,0
+STGW.US,D,20120203,000000,7.1283,7.7138,7.1283,7.6872,144790,0
+STGW.US,D,20120206,000000,7.6387,7.6872,7.4935,7.585,76488,0
+STGW.US,D,20120207,000000,7.5419,7.6656,7.4775,7.5419,143121,0
+STGW.US,D,20120208,000000,7.5473,7.5903,7.3485,7.4023,74530,0
+STGW.US,D,20120209,000000,7.3809,7.5526,7.338,7.3861,95538,0
+STGW.US,D,20120210,000000,7.311,7.3916,7.1606,7.1928,73728,0
+STGW.US,D,20120213,000000,7.2734,7.4561,7.2411,7.3916,109345,0
+STGW.US,D,20120214,000000,7.0962,7.354,6.9297,7.0102,169344,0
+STGW.US,D,20120215,000000,7.0855,7.1606,6.9511,7.0585,131009,0
+STGW.US,D,20120216,000000,7.0263,7.2734,7.0263,7.1606,156316,0
+STGW.US,D,20120217,000000,7.2034,7.2197,7.1229,7.1445,95823,0
+STGW.US,D,20120221,000000,7.1283,7.1714,6.9351,7.0425,235324,0
+STGW.US,D,20120222,000000,7.0478,7.0693,6.9081,6.9081,135149,0
+STGW.US,D,20120223,000000,6.9134,7.182,6.9134,7.1283,264408,0
+STGW.US,D,20120224,000000,7.1389,7.5043,7.1016,7.3809,819692,0
+STGW.US,D,20120227,000000,7.3165,7.3809,7.0799,7.1068,147694,0
+STGW.US,D,20120228,000000,7.1016,7.4023,6.7739,6.9458,1305611,0
+STGW.US,D,20120229,000000,6.9593,7.0036,6.8267,6.9426,368832,0
+STGW.US,D,20120301,000000,6.9617,7.1068,6.8703,6.9887,266103,0
+STGW.US,D,20120302,000000,7.053,7.338,6.9189,7.2411,297791,0
+STGW.US,D,20120305,000000,7.1875,7.3485,7.182,7.3325,114572,0
+STGW.US,D,20120306,000000,7.166,7.2465,6.9781,6.9887,207317,0
+STGW.US,D,20120307,000000,7.0746,7.1445,6.9351,6.9403,80604,0
+STGW.US,D,20120308,000000,7.0316,7.2465,7.0316,7.2411,64025,0
+STGW.US,D,20120309,000000,7.3056,7.3056,7.0639,7.0906,193364,0
+STGW.US,D,20120312,000000,7.0799,7.1068,6.849,6.876,161867,0
+STGW.US,D,20120313,000000,6.9617,6.9617,6.8544,6.9242,278587,0
+STGW.US,D,20120314,000000,6.9027,6.9297,6.8275,6.8383,160804,0
+STGW.US,D,20120315,000000,6.8221,6.8652,6.3763,6.4193,523937,0
+STGW.US,D,20120316,000000,6.4247,6.4354,6.2636,6.285,524580,0
+STGW.US,D,20120319,000000,6.2153,6.2636,6.1613,6.2153,319128,0
+STGW.US,D,20120320,000000,6.1506,6.2636,6.1398,6.2312,302122,0
+STGW.US,D,20120321,000000,6.226,6.3978,6.2044,6.3602,523987,0
+STGW.US,D,20120322,000000,6.2903,6.5158,6.269,6.5053,196256,0
+STGW.US,D,20120323,000000,6.4999,6.7471,6.4462,6.7201,179713,0
+STGW.US,D,20120326,000000,6.8113,6.8329,6.3119,6.3602,465826,0
+STGW.US,D,20120327,000000,6.387,6.5267,6.3817,6.4462,468479,0
+STGW.US,D,20120328,000000,6.4568,6.4676,6.0915,6.2044,781398,0
+STGW.US,D,20120329,000000,6.1563,6.1563,5.9626,6.0648,229316,0
+STGW.US,D,20120330,000000,6.1239,6.1454,5.9681,5.9735,173341,0
+STGW.US,D,20120402,000000,5.909,6.1775,5.8607,5.9145,213897,0
+STGW.US,D,20120403,000000,5.8655,5.9099,5.573,5.617,452133,0
+STGW.US,D,20120404,000000,5.8933,6.1529,5.7719,5.8712,1513917,0
+STGW.US,D,20120405,000000,5.9099,5.9816,5.8048,5.9099,1119959,0
+STGW.US,D,20120409,000000,5.8231,5.9626,5.5167,5.5276,857227,0
+STGW.US,D,20120410,000000,5.5223,5.5812,5.3558,5.3986,514748,0
+STGW.US,D,20120411,000000,5.4415,5.5437,5.4365,5.5331,301362,0
+STGW.US,D,20120412,000000,5.5545,5.5974,5.447,5.4576,185778,0
+STGW.US,D,20120413,000000,5.4404,5.4847,5.3577,5.3686,384870,0
+STGW.US,D,20120416,000000,5.4202,5.4202,5.3128,5.3341,231337,0
+STGW.US,D,20120417,000000,5.3906,5.3906,5.236,5.2416,275998,0
+STGW.US,D,20120418,000000,5.2269,5.2644,5.0494,5.1248,470250,0
+STGW.US,D,20120419,000000,5.1301,5.2644,5.1194,5.2644,505642,0
+STGW.US,D,20120420,000000,5.3686,5.3686,5.2746,5.3467,230846,0
+STGW.US,D,20120423,000000,5.2803,5.3128,5.2428,5.2644,181564,0
+STGW.US,D,20120424,000000,5.2696,5.3449,5.2696,5.3182,142452,0
+STGW.US,D,20120425,000000,5.3986,5.7209,5.3664,5.474,151668,0
+STGW.US,D,20120426,000000,5.4789,5.6503,5.468,5.6503,223586,0
+STGW.US,D,20120427,000000,5.6779,5.6945,5.573,5.6448,331554,0
+STGW.US,D,20120430,000000,5.6512,5.6672,5.5276,5.5437,313949,0
+STGW.US,D,20120501,000000,5.5343,5.6392,5.4958,5.5343,172160,0
+STGW.US,D,20120502,000000,5.5068,5.5454,5.4899,5.5343,157279,0
+STGW.US,D,20120503,000000,5.5122,5.5454,5.4513,5.4847,265005,0
+STGW.US,D,20120504,000000,5.5398,5.6668,5.3686,5.4182,300772,0
+STGW.US,D,20120507,000000,5.3852,5.4737,5.3355,5.4461,234595,0
+STGW.US,D,20120508,000000,5.7498,5.7995,5.468,5.4958,375867,0
+STGW.US,D,20120509,000000,5.4073,5.457,5.3577,5.3631,412924,0
+STGW.US,D,20120510,000000,5.4238,5.4238,5.1642,5.2746,1120894,0
+STGW.US,D,20120511,000000,5.247,5.5122,5.247,5.4789,143350,0
+STGW.US,D,20120514,000000,5.4461,5.468,5.3467,5.3518,376763,0
+STGW.US,D,20120515,000000,5.3355,5.4017,5.3079,5.3188,121232,0
+STGW.US,D,20120516,000000,5.3299,5.435,5.3245,5.3631,110732,0
+STGW.US,D,20120517,000000,5.3577,5.3852,5.225,5.225,151210,0
+STGW.US,D,20120518,000000,5.225,5.3467,5.1256,5.1588,238470,0
+STGW.US,D,20120521,000000,5.1697,5.2692,5.1034,5.2416,195040,0
+STGW.US,D,20120522,000000,5.2527,5.2638,5.1807,5.2139,142076,0
+STGW.US,D,20120523,000000,5.1697,5.2139,5.1201,5.203,286978,0
+STGW.US,D,20120524,000000,5.203,5.2692,5.1642,5.247,190603,0
+STGW.US,D,20120525,000000,5.2416,5.2968,5.2139,5.2746,217689,0
+STGW.US,D,20120529,000000,5.2912,5.4461,5.2581,5.3795,218906,0
+STGW.US,D,20120530,000000,5.3245,5.468,5.2802,5.3686,147589,0
+STGW.US,D,20120531,000000,5.4073,5.4404,5.3134,5.3631,170123,0
+STGW.US,D,20120601,000000,5.2304,5.4238,5.203,5.3795,274958,0
+STGW.US,D,20120604,000000,5.4182,5.457,5.2304,5.3134,79893,0
+STGW.US,D,20120605,000000,5.1421,5.3852,5.1421,5.3686,336667,0
+STGW.US,D,20120606,000000,5.3906,5.468,5.3906,5.435,229458,0
+STGW.US,D,20120607,000000,5.468,5.5398,5.435,5.4513,224042,0
+STGW.US,D,20120608,000000,5.4238,5.4737,5.3963,5.4182,122544,0
+STGW.US,D,20120611,000000,5.4625,5.4625,5.2416,5.2527,387065,0
+STGW.US,D,20120612,000000,5.2968,5.3742,5.247,5.3467,131858,0
+STGW.US,D,20120613,000000,5.3518,5.3518,5.2197,5.2527,141300,0
+STGW.US,D,20120614,000000,5.2746,5.4017,5.236,5.3742,327763,0
+STGW.US,D,20120615,000000,5.3518,5.4017,5.3079,5.3577,246202,0
+STGW.US,D,20120618,000000,5.3134,5.457,5.247,5.3024,106852,0
+STGW.US,D,20120619,000000,5.341,5.595,5.3299,5.5287,133288,0
+STGW.US,D,20120620,000000,5.5068,5.5676,5.435,5.5122,66561,0
+STGW.US,D,20120621,000000,5.5343,5.5676,5.247,5.2527,107387,0
+STGW.US,D,20120622,000000,5.3079,5.6006,5.247,5.5895,1264845,0
+STGW.US,D,20120625,000000,5.5011,5.6117,5.3631,5.4958,95490,0
+STGW.US,D,20120626,000000,5.5122,5.5564,5.468,5.4737,115880,0
+STGW.US,D,20120627,000000,5.468,5.6392,5.468,5.6226,75657,0
+STGW.US,D,20120628,000000,5.5841,5.9043,5.5676,5.8989,106978,0
+STGW.US,D,20120629,000000,6.0259,6.3132,5.9376,6.2635,250930,0
+STGW.US,D,20120702,000000,6.2635,6.5119,6.2635,6.3794,220131,0
+STGW.US,D,20120703,000000,6.3849,6.4235,6.2358,6.3518,89848,0
+STGW.US,D,20120705,000000,6.324,6.3518,6.219,6.3132,137658,0
+STGW.US,D,20120706,000000,6.2358,6.3683,6.2136,6.2413,89747,0
+STGW.US,D,20120709,000000,6.2136,6.219,5.8655,5.9926,148602,0
+STGW.US,D,20120710,000000,6.0203,6.0259,5.7386,5.8822,79698,0
+STGW.US,D,20120711,000000,5.8546,6.0479,5.8546,6.0313,134772,0
+STGW.US,D,20120712,000000,5.965,6.0479,5.965,6.0093,127664,0
+STGW.US,D,20120713,000000,6.0313,6.0978,6.0148,6.0756,154516,0
+STGW.US,D,20120716,000000,6.0479,6.0756,5.9761,5.9816,102658,0
+STGW.US,D,20120717,000000,6.0203,6.0756,5.888,6.0534,144643,0
+STGW.US,D,20120718,000000,6.0148,6.0978,5.9984,6.0921,134959,0
+STGW.US,D,20120719,000000,6.0921,6.0921,6.0203,6.0313,108473,0
+STGW.US,D,20120720,000000,5.965,6.0756,5.8989,5.9043,87335,0
+STGW.US,D,20120723,000000,5.7884,5.7884,5.4789,5.5176,144759,0
+STGW.US,D,20120724,000000,5.5564,5.5564,5.2912,5.3188,219312,0
+STGW.US,D,20120725,000000,5.3742,5.3742,5.2197,5.2527,105740,0
+STGW.US,D,20120726,000000,5.3245,5.3245,5.1919,5.2304,219832,0
+STGW.US,D,20120727,000000,5.247,5.3355,5.1642,5.2638,251935,0
+STGW.US,D,20120730,000000,5.2858,5.3577,5.1697,5.236,161709,0
+STGW.US,D,20120731,000000,5.247,5.3024,5.1478,5.1973,371653,0
+STGW.US,D,20120801,000000,5.2416,5.3299,5.1973,5.2638,402798,0
+STGW.US,D,20120802,000000,5.2912,5.2968,5.1089,5.1201,156100,0
+STGW.US,D,20120803,000000,5.203,5.2858,5.1089,5.247,162256,0
+STGW.US,D,20120806,000000,5.2581,5.3245,5.2581,5.2858,122819,0
+STGW.US,D,20120807,000000,5.3024,5.3245,5.247,5.3079,112707,0
+STGW.US,D,20120808,000000,5.2746,5.3188,5.2197,5.2692,62956,0
+STGW.US,D,20120809,000000,5.247,5.3577,5.1532,5.3079,252071,0
+STGW.US,D,20120810,000000,5.3024,5.3355,5.2527,5.3079,143059,0
+STGW.US,D,20120813,000000,5.3188,5.3355,5.1532,5.2527,70902,0
+STGW.US,D,20120814,000000,5.2912,5.3134,5.1642,5.1863,52765,0
+STGW.US,D,20120815,000000,5.1642,5.2581,5.1642,5.2304,120533,0
+STGW.US,D,20120816,000000,5.2416,5.2638,5.2139,5.2527,88303,0
+STGW.US,D,20120817,000000,5.2304,5.2527,5.2085,5.2416,156344,0
+STGW.US,D,20120820,000000,5.2139,5.2638,5.203,5.2416,59715,0
+STGW.US,D,20120821,000000,5.247,5.3079,5.2197,5.2197,145405,0
+STGW.US,D,20120822,000000,5.225,5.225,5.1756,5.1919,48048,0
+STGW.US,D,20120823,000000,5.1697,5.1919,5.1034,5.1089,131062,0
+STGW.US,D,20120824,000000,5.1201,5.2968,5.1201,5.2416,339362,0
+STGW.US,D,20120827,000000,5.2746,5.3577,5.2527,5.3188,219004,0
+STGW.US,D,20120828,000000,5.3079,5.5343,5.3079,5.4847,367151,0
+STGW.US,D,20120829,000000,5.5122,5.7829,5.468,5.7386,128835,0
+STGW.US,D,20120830,000000,5.6999,5.7222,5.5618,5.6282,106603,0
+STGW.US,D,20120831,000000,5.6945,5.6945,5.573,5.5841,52872,0
+STGW.US,D,20120904,000000,5.6282,5.6891,5.5784,5.6338,150412,0
+STGW.US,D,20120905,000000,5.6503,5.6503,5.5298,5.5841,77923,0
+STGW.US,D,20120906,000000,5.6226,5.6697,5.5343,5.6282,145541,0
+STGW.US,D,20120907,000000,5.6779,5.6933,5.5564,5.6448,165880,0
+STGW.US,D,20120910,000000,5.6338,5.7608,5.6338,5.7498,74900,0
+STGW.US,D,20120911,000000,5.7276,5.921,5.7111,5.921,86918,0
+STGW.US,D,20120912,000000,5.9376,5.9376,5.816,5.9318,59062,0
+STGW.US,D,20120913,000000,5.9376,6.2027,5.9318,6.186,110998,0
+STGW.US,D,20120914,000000,6.2467,6.4402,6.1584,6.2136,208052,0
+STGW.US,D,20120917,000000,6.2081,6.2136,6.1253,6.197,167292,0
+STGW.US,D,20120918,000000,6.1751,6.2081,6.15,6.164,303204,0
+STGW.US,D,20120919,000000,6.1584,6.2467,6.1584,6.2027,99064,0
+STGW.US,D,20120920,000000,6.186,6.2524,6.1584,6.2303,216999,0
+STGW.US,D,20120921,000000,6.3571,6.5287,6.3132,6.4456,247886,0
+STGW.US,D,20120924,000000,6.429,6.65,6.3738,6.6389,308380,0
+STGW.US,D,20120925,000000,6.6943,6.7439,6.5892,6.7162,462119,0
+STGW.US,D,20120926,000000,6.7162,6.9206,6.65,6.9042,261381,0
+STGW.US,D,20120927,000000,6.9593,7.0974,6.7162,6.7992,303346,0
+STGW.US,D,20120928,000000,6.7108,6.8819,6.6721,6.8158,147109,0
+STGW.US,D,20121001,000000,6.8488,6.8986,6.7384,6.7937,57279,0
+STGW.US,D,20121002,000000,6.8434,6.9482,6.7716,6.8655,134970,0
+STGW.US,D,20121003,000000,6.8599,7.1084,6.8046,6.8599,164003,0
+STGW.US,D,20121004,000000,6.8599,6.9923,6.788,6.9206,218062,0
+STGW.US,D,20121005,000000,6.8766,7.1251,6.8708,6.9206,140340,0
+STGW.US,D,20121008,000000,6.9151,6.9151,6.7992,6.8267,29559,0
+STGW.US,D,20121009,000000,6.8543,7.0367,6.6943,6.6996,71101,0
+STGW.US,D,20121010,000000,6.6225,6.7551,6.4845,6.5395,110509,0
+STGW.US,D,20121011,000000,6.5837,6.6225,6.5338,6.5507,96527,0
+STGW.US,D,20121012,000000,6.545,6.5947,6.545,6.5783,25113,0
+STGW.US,D,20121015,000000,6.6114,6.6832,6.5727,6.6666,85255,0
+STGW.US,D,20121016,000000,6.7273,6.7273,6.6225,6.65,98670,0
+STGW.US,D,20121017,000000,6.6721,6.7716,6.6225,6.7493,39127,0
+STGW.US,D,20121018,000000,6.7551,6.7826,6.7108,6.7273,30435,0
+STGW.US,D,20121019,000000,6.661,6.6832,6.5616,6.5783,114942,0
+STGW.US,D,20121022,000000,6.5507,6.5783,6.3683,6.4456,70033,0
+STGW.US,D,20121023,000000,6.3849,6.4402,6.291,6.3683,49602,0
+STGW.US,D,20121024,000000,6.3794,6.3794,6.2799,6.3518,108818,0
+STGW.US,D,20121025,000000,6.3297,6.4126,6.269,6.3132,66858,0
+STGW.US,D,20121026,000000,6.3297,6.3297,6.219,6.2855,34724,0
+STGW.US,D,20121031,000000,6.1916,6.2855,6.1419,6.252,43549,0
+STGW.US,D,20121101,000000,6.2413,6.269,6.1364,6.1751,156066,0
+STGW.US,D,20121102,000000,6.2136,6.2136,6.0425,6.059,106743,0
+STGW.US,D,20121105,000000,6.0867,6.1916,6.0313,6.1751,277381,0
+STGW.US,D,20121106,000000,6.1751,6.1751,5.8216,5.8655,164959,0
+STGW.US,D,20121107,000000,5.8768,6.037,5.8546,5.9596,179169,0
+STGW.US,D,20121108,000000,5.9541,6.1142,5.8435,5.8435,113331,0
+STGW.US,D,20121109,000000,5.8106,5.8822,5.7829,5.7884,123661,0
+STGW.US,D,20121112,000000,5.8271,5.8933,5.7552,5.7662,46536,0
+STGW.US,D,20121113,000000,5.7774,5.7937,5.7111,5.7498,118257,0
+STGW.US,D,20121114,000000,5.7774,5.7774,5.4899,5.5232,148328,0
+STGW.US,D,20121115,000000,5.5398,5.5398,5.3355,5.3852,114983,0
+STGW.US,D,20121116,000000,5.2968,5.3631,5.1642,5.3631,276649,0
+STGW.US,D,20121119,000000,5.3963,5.5812,5.3795,5.5564,122701,0
+STGW.US,D,20121120,000000,5.6338,5.6338,5.468,5.5398,56752,0
+STGW.US,D,20121121,000000,5.5176,5.5784,5.4017,5.4294,24100,0
+STGW.US,D,20121123,000000,5.4625,5.4847,5.4182,5.4404,33429,0
+STGW.US,D,20121126,000000,5.4737,5.5259,5.3852,5.4182,45086,0
+STGW.US,D,20121127,000000,5.4294,5.573,5.3245,5.4789,117950,0
+STGW.US,D,20121128,000000,5.435,5.6282,5.4294,5.5454,14693,0
+STGW.US,D,20121129,000000,5.5895,5.6614,5.5454,5.606,68094,0
+STGW.US,D,20121130,000000,5.6338,5.9541,5.5068,5.8546,88715,0
+STGW.US,D,20121203,000000,5.888,5.9376,5.8031,5.888,69098,0
+STGW.US,D,20121204,000000,5.9016,6.0425,5.8354,6.0093,43369,0
+STGW.US,D,20121205,000000,6.0259,6.0313,5.8768,5.9873,35287,0
+STGW.US,D,20121206,000000,5.965,6.0313,5.8738,5.9816,33745,0
+STGW.US,D,20121207,000000,5.9487,6.0148,5.8048,5.8271,45799,0
+STGW.US,D,20121210,000000,5.8216,5.8216,5.5618,5.7608,79538,0
+STGW.US,D,20121211,000000,5.8271,6.0756,5.7357,6.07,101695,0
+STGW.US,D,20121212,000000,6.07,6.0978,6.0093,6.0313,52712,0
+STGW.US,D,20121213,000000,6.1584,6.1584,5.7719,5.7884,185920,0
+STGW.US,D,20121214,000000,5.7884,5.8989,5.6226,5.7386,212039,0
+STGW.US,D,20121217,000000,5.7884,5.7884,5.5176,5.733,159501,0
+STGW.US,D,20121218,000000,5.8079,5.9231,5.7559,5.9002,99247,0
+STGW.US,D,20121219,000000,5.9231,5.9577,5.877,5.9058,130717,0
+STGW.US,D,20121220,000000,5.8194,5.9633,5.779,5.9518,169367,0
+STGW.US,D,20121221,000000,5.9172,6.3322,5.831,6.1017,767459,0
+STGW.US,D,20121224,000000,6.1249,6.1765,6.1017,6.1249,12650,0
+STGW.US,D,20121226,000000,6.2688,6.3092,6.119,6.1824,64569,0
+STGW.US,D,20121227,000000,6.2861,6.2861,5.9865,6.0901,61108,0
+STGW.US,D,20121228,000000,6.0787,6.3899,6.0498,6.2975,79034,0
+STGW.US,D,20121231,000000,6.3207,6.5396,6.2861,6.5108,111244,0
+STGW.US,D,20130102,000000,6.5165,6.7297,6.5165,6.6952,186557,0
+STGW.US,D,20130103,000000,6.6548,6.8736,6.6203,6.8507,78628,0
+STGW.US,D,20130104,000000,6.9025,6.9141,6.6664,6.8623,72829,0
+STGW.US,D,20130107,000000,6.8103,6.8736,6.7471,6.8162,47712,0
+STGW.US,D,20130108,000000,6.8162,7.0178,6.8103,6.9776,109824,0
+STGW.US,D,20130109,000000,7.0292,7.0292,6.7932,6.9602,93476,0
+STGW.US,D,20130110,000000,6.9717,6.9717,6.7066,6.8276,61368,0
+STGW.US,D,20130111,000000,6.8563,6.9717,6.8563,6.9255,27261,0
+STGW.US,D,20130114,000000,6.8853,6.9717,6.8334,6.9659,40226,0
+STGW.US,D,20130115,000000,6.9255,6.9429,6.8276,6.8795,30815,0
+STGW.US,D,20130116,000000,6.8393,6.9083,6.7989,6.8967,22101,0
+STGW.US,D,20130117,000000,6.9198,6.9371,6.8514,6.9198,41425,0
+STGW.US,D,20130118,000000,6.9544,7.0581,6.8967,7.035,54203,0
+STGW.US,D,20130122,000000,7.012,7.0178,6.9025,7.012,26084,0
+STGW.US,D,20130123,000000,7.0292,7.0292,6.9486,6.9486,18813,0
+STGW.US,D,20130124,000000,6.9486,7.0292,6.9083,6.9486,21452,0
+STGW.US,D,20130125,000000,7.0004,7.0292,6.8853,7.0004,29744,0
+STGW.US,D,20130128,000000,7.0237,7.1215,6.9717,7.1158,56279,0
+STGW.US,D,20130129,000000,7.0927,7.2022,7.0004,7.1907,67778,0
+STGW.US,D,20130130,000000,7.1675,7.2366,7.1158,7.231,63697,0
+STGW.US,D,20130131,000000,7.2425,7.3865,7.0062,7.3346,129348,0
+STGW.US,D,20130201,000000,7.3924,7.4787,7.3403,7.4558,80131,0
+STGW.US,D,20130204,000000,7.4442,7.5364,7.3403,7.3521,80578,0
+STGW.US,D,20130205,000000,7.375,7.4904,7.3521,7.3865,88661,0
+STGW.US,D,20130206,000000,7.3462,7.4038,7.2022,7.2655,45243,0
+STGW.US,D,20130207,000000,7.26,7.3232,7.1735,7.208,43249,0
+STGW.US,D,20130208,000000,7.2541,7.4904,7.2541,7.3117,50779,0
+STGW.US,D,20130211,000000,7.3112,7.3169,7.162,7.2022,63124,0
+STGW.US,D,20130212,000000,7.2885,7.3175,7.2022,7.3059,31297,0
+STGW.US,D,20130213,000000,7.3232,7.3401,7.1446,7.2541,69481,0
+STGW.US,D,20130214,000000,7.2425,7.3403,7.1872,7.3175,23359,0
+STGW.US,D,20130215,000000,7.3635,7.3693,7.2714,7.283,70123,0
+STGW.US,D,20130219,000000,7.3346,7.3635,7.283,7.3403,39408,0
+STGW.US,D,20130220,000000,7.3232,7.3346,7.0754,7.0812,85141,0
+STGW.US,D,20130221,000000,7.0871,7.1387,7.0581,7.0581,29926,0
+STGW.US,D,20130222,000000,7.0927,7.5479,7.0927,7.5248,233707,0
+STGW.US,D,20130225,000000,7.5479,7.7785,7.4904,7.5191,199893,0
+STGW.US,D,20130226,000000,7.5248,7.7149,7.5248,7.6688,55958,0
+STGW.US,D,20130227,000000,7.6574,7.8764,7.6458,7.8185,76077,0
+STGW.US,D,20130228,000000,7.8418,7.9224,7.7956,7.9224,40877,0
+STGW.US,D,20130301,000000,7.9224,7.9224,7.8072,7.9224,37107,0
+STGW.US,D,20130304,000000,7.8418,7.8532,7.6919,7.7785,60994,0
+STGW.US,D,20130305,000000,7.8359,7.8359,7.6747,7.7323,42053,0
+STGW.US,D,20130306,000000,7.7323,7.9512,7.6863,7.9512,63463,0
+STGW.US,D,20130307,000000,7.9282,8.1414,7.8764,8.1241,37817,0
+STGW.US,D,20130308,000000,8.3371,8.4814,8.2221,8.4698,134444,0
+STGW.US,D,20130311,000000,8.4755,8.4986,8.3488,8.4871,131998,0
+STGW.US,D,20130312,000000,8.4698,8.4928,8.4006,8.4064,115053,0
+STGW.US,D,20130313,000000,8.3835,8.4986,8.3835,8.4755,234994,0
+STGW.US,D,20130314,000000,8.4986,8.4986,8.3371,8.4006,53173,0
+STGW.US,D,20130315,000000,8.4122,8.4814,8.1701,8.4524,182176,0
+STGW.US,D,20130318,000000,8.4064,8.5912,8.3605,8.5563,329284,0
+STGW.US,D,20130319,000000,8.5563,8.5618,8.2796,8.3488,135076,0
+STGW.US,D,20130320,000000,8.4122,8.6421,8.3605,8.6421,290905,0
+STGW.US,D,20130321,000000,8.539,8.6421,8.4122,8.6421,266009,0
+STGW.US,D,20130322,000000,8.6369,8.8724,8.6304,8.8667,225523,0
+STGW.US,D,20130325,000000,8.8495,8.9823,8.6949,8.9599,92085,0
+STGW.US,D,20130326,000000,8.9891,9.1259,8.8649,9.1154,276814,0
+STGW.US,D,20130327,000000,9.0982,9.1668,8.9995,9.1154,266859,0
+STGW.US,D,20130328,000000,9.1486,9.4254,9.0934,9.3169,364410,0
+STGW.US,D,20130401,000000,9.2819,9.4096,9.0276,9.1486,175861,0
+STGW.US,D,20130402,000000,9.1486,9.3014,9.0982,9.1191,210471,0
+STGW.US,D,20130403,000000,9.1106,9.1106,8.7345,8.8441,210213,0
+STGW.US,D,20130404,000000,8.6255,9.143,8.6255,9.0934,113947,0
+STGW.US,D,20130405,000000,9.0276,9.1039,8.9135,9.0573,89999,0
+STGW.US,D,20130408,000000,9.1259,9.1851,8.9823,9.143,434376,0
+STGW.US,D,20130409,000000,9.143,9.1851,8.9022,8.9022,129123,0
+STGW.US,D,20130410,000000,8.7572,9.1106,8.6949,9.0447,150365,0
+STGW.US,D,20130411,000000,9.0343,9.0982,8.9078,9.006,129181,0
+STGW.US,D,20130412,000000,9.0229,9.0229,8.8561,8.9246,130704,0
+STGW.US,D,20130415,000000,8.8162,8.9172,8.5848,8.6594,195239,0
+STGW.US,D,20130416,000000,8.7289,8.8986,8.6369,8.8441,149628,0
+STGW.US,D,20130417,000000,8.7694,8.7923,8.5215,8.7003,168484,0
+STGW.US,D,20130418,000000,8.654,8.6768,8.268,8.3488,91041,0
+STGW.US,D,20130419,000000,8.3431,8.6949,8.1125,8.2276,271837,0
+STGW.US,D,20130422,000000,8.1585,8.3314,8.1585,8.2625,259410,0
+STGW.US,D,20130423,000000,8.3314,8.6369,8.3027,8.5043,148819,0
+STGW.US,D,20130424,000000,8.5331,8.7179,8.3891,8.4467,351405,0
+STGW.US,D,20130425,000000,8.4698,8.751,8.4467,8.6369,292621,0
+STGW.US,D,20130426,000000,8.8724,9.3063,8.8724,9.16,924168,0
+STGW.US,D,20130429,000000,9.3623,9.795,9.1908,9.731,648359,0
+STGW.US,D,20130430,000000,9.795,9.96,9.744,9.849,717379,0
+STGW.US,D,20130501,000000,9.807,9.807,9.615,9.744,360641,0
+STGW.US,D,20130502,000000,9.795,10.291,9.795,10.182,633341,0
+STGW.US,D,20130503,000000,10.303,10.314,9.998,10.188,526316,0
+STGW.US,D,20130506,000000,10.151,10.267,10.015,10.163,464327,0
+STGW.US,D,20130507,000000,10.151,10.267,10.151,10.267,184876,0
+STGW.US,D,20130508,000000,10.298,10.336,10.204,10.279,201547,0
+STGW.US,D,20130509,000000,10.174,10.336,10.155,10.303,71817,0
+STGW.US,D,20130510,000000,10.419,10.548,10.372,10.548,201595,0
+STGW.US,D,20130513,000000,10.548,10.596,10.391,10.573,235573,0
+STGW.US,D,20130514,000000,10.596,10.624,10.573,10.618,384665,0
+STGW.US,D,20130515,000000,10.585,10.683,10.585,10.666,109013,0
+STGW.US,D,20130516,000000,10.618,10.633,10.291,10.333,281549,0
+STGW.US,D,20130517,000000,10.378,10.506,10.303,10.472,104541,0
+STGW.US,D,20130520,000000,10.531,10.636,10.402,10.573,109263,0
+STGW.US,D,20130521,000000,10.543,10.6,10.466,10.561,57282,0
+STGW.US,D,20130522,000000,10.554,10.647,10.321,10.342,186611,0
+STGW.US,D,20130523,000000,10.291,10.506,9.893,10.238,157886,0
+STGW.US,D,20130524,000000,10.215,10.244,10.023,10.244,116928,0
+STGW.US,D,20130528,000000,10.261,10.531,10.261,10.479,347696,0
+STGW.US,D,20130529,000000,10.437,10.456,10.326,10.354,92400,0
+STGW.US,D,20130530,000000,10.267,10.624,10.267,10.612,208039,0
+STGW.US,D,20130531,000000,10.539,10.539,10.298,10.321,111350,0
+STGW.US,D,20130603,000000,10.419,10.561,10.276,10.525,248561,0
+STGW.US,D,20130604,000000,10.513,10.585,10.174,10.174,272073,0
+STGW.US,D,20130605,000000,9.4007,10.251,9.4007,10.199,121123,0
+STGW.US,D,20130606,000000,10.225,10.298,10.143,10.291,52352,0
+STGW.US,D,20130607,000000,10.361,10.361,10.105,10.244,121479,0
+STGW.US,D,20130610,000000,10.231,10.654,10.231,10.631,196712,0
+STGW.US,D,20130611,000000,10.506,10.718,10.431,10.66,140272,0
+STGW.US,D,20130612,000000,10.707,10.707,10.548,10.678,131940,0
+STGW.US,D,20130613,000000,10.647,10.824,10.624,10.817,163623,0
+STGW.US,D,20130614,000000,10.829,10.829,10.683,10.771,100347,0
+STGW.US,D,20130617,000000,10.812,10.888,10.713,10.836,107035,0
+STGW.US,D,20130618,000000,10.829,11.016,10.794,11.016,143606,0
+STGW.US,D,20130619,000000,10.981,11.029,10.836,10.86,159734,0
+STGW.US,D,20130620,000000,10.66,10.66,10.062,10.161,197482,0
+STGW.US,D,20130621,000000,10.193,10.495,10.056,10.479,853843,0
+STGW.US,D,20130624,000000,10.342,10.431,10.225,10.291,182482,0
+STGW.US,D,20130625,000000,10.385,10.66,10.385,10.606,181197,0
+STGW.US,D,20130626,000000,10.69,10.69,10.303,10.315,149061,0
+STGW.US,D,20130627,000000,10.391,10.408,10.31,10.385,130678,0
+STGW.US,D,20130628,000000,10.423,10.756,10.411,10.685,883350,0
+STGW.US,D,20130701,000000,10.561,10.999,10.498,10.957,148395,0
+STGW.US,D,20130702,000000,10.941,11.069,10.841,11.058,255880,0
+STGW.US,D,20130703,000000,11.047,11.139,11.005,11.139,69890,0
+STGW.US,D,20130705,000000,11.182,11.281,11.087,11.268,140646,0
+STGW.US,D,20130708,000000,11.293,11.492,11.293,11.449,160318,0
+STGW.US,D,20130709,000000,11.508,11.561,11.325,11.419,308835,0
+STGW.US,D,20130710,000000,11.48,11.498,11.414,11.443,103589,0
+STGW.US,D,20130711,000000,11.561,11.648,11.387,11.613,221212,0
+STGW.US,D,20130712,000000,11.601,11.706,11.526,11.668,354403,0
+STGW.US,D,20130715,000000,11.637,12.194,11.574,12.142,323192,0
+STGW.US,D,20130716,000000,12.088,12.191,11.818,11.847,368874,0
+STGW.US,D,20130717,000000,11.901,12.005,11.668,11.96,232463,0
+STGW.US,D,20130718,000000,12.041,12.333,11.975,12.304,163494,0
+STGW.US,D,20130719,000000,12.462,12.802,12.223,12.48,217770,0
+STGW.US,D,20130722,000000,12.88,12.88,12.504,12.603,385438,0
+STGW.US,D,20130723,000000,12.644,12.701,12.563,12.586,143511,0
+STGW.US,D,20130724,000000,12.657,12.874,12.538,12.701,263556,0
+STGW.US,D,20130725,000000,12.706,12.918,12.65,12.885,252335,0
+STGW.US,D,20130726,000000,13.019,14.049,13,13.511,406518,0
+STGW.US,D,20130729,000000,13.761,14.059,13.715,14.049,747671,0
+STGW.US,D,20130730,000000,14.049,14.137,13.927,14.107,512440,0
+STGW.US,D,20130731,000000,14.125,14.458,14.05,14.419,303360,0
+STGW.US,D,20130801,000000,14.551,14.664,14.488,14.581,250566,0
+STGW.US,D,20130802,000000,14.681,14.724,14.342,14.374,161399,0
+STGW.US,D,20130805,000000,14.393,14.418,13.626,14.164,396325,0
+STGW.US,D,20130806,000000,14.085,14.624,14.085,14.581,142511,0
+STGW.US,D,20130807,000000,14.564,14.635,14.317,14.317,92353,0
+STGW.US,D,20130808,000000,14.393,14.393,14.175,14.18,65851,0
+STGW.US,D,20130809,000000,14.065,14.457,14.065,14.187,366318,0
+STGW.US,D,20130812,000000,14.122,14.713,14.122,14.618,207602,0
+STGW.US,D,20130813,000000,14.652,14.735,14.487,14.54,139173,0
+STGW.US,D,20130814,000000,14.445,14.545,14.386,14.511,182747,0
+STGW.US,D,20130815,000000,14.342,14.518,14.164,14.197,126362,0
+STGW.US,D,20130816,000000,14.122,14.146,13.809,14.065,156445,0
+STGW.US,D,20130819,000000,14.015,14.393,14.015,14.085,153531,0
+STGW.US,D,20130820,000000,14.075,14.405,14.075,14.351,174201,0
+STGW.US,D,20130821,000000,14.33,14.501,14.169,14.252,106771,0
+STGW.US,D,20130822,000000,14.317,14.432,14.021,14.209,154231,0
+STGW.US,D,20130823,000000,14.104,14.574,13.988,14.434,97615,0
+STGW.US,D,20130826,000000,14.445,14.551,14.27,14.418,155417,0
+STGW.US,D,20130827,000000,14.252,14.369,13.415,14.051,255287,0
+STGW.US,D,20130828,000000,13.998,14.021,13.728,13.774,130519,0
+STGW.US,D,20130829,000000,13.691,14.085,13.582,14.075,113257,0
+STGW.US,D,20130830,000000,13.996,14.181,13.216,13.347,152146,0
+STGW.US,D,20130903,000000,13.295,14.091,13.286,13.78,104818,0
+STGW.US,D,20130904,000000,14.027,14.11,13.674,13.834,170286,0
+STGW.US,D,20130905,000000,13.891,14.187,13.774,13.928,105454,0
+STGW.US,D,20130906,000000,14.065,14.169,13.824,13.876,195896,0
+STGW.US,D,20130909,000000,13.94,14.203,13.85,14.128,30707,0
+STGW.US,D,20130910,000000,14.215,14.374,14.164,14.364,87671,0
+STGW.US,D,20130911,000000,14.323,14.647,14.158,14.551,90082,0
+STGW.US,D,20130912,000000,14.47,14.659,14.47,14.551,112265,0
+STGW.US,D,20130913,000000,14.612,14.652,14.498,14.574,50429,0
+STGW.US,D,20130916,000000,14.729,14.795,14.535,14.668,219377,0
+STGW.US,D,20130917,000000,14.659,14.765,14.498,14.574,285001,0
+STGW.US,D,20130918,000000,14.558,14.674,14.43,14.53,189055,0
+STGW.US,D,20130919,000000,14.53,14.882,14.474,14.87,121530,0
+STGW.US,D,20130920,000000,14.888,14.977,14.789,14.96,151664,0
+STGW.US,D,20130923,000000,14.911,15.125,14.904,15.017,178614,0
+STGW.US,D,20130924,000000,14.988,15.859,14.935,15.742,225875,0
+STGW.US,D,20130925,000000,15.815,16.585,15.748,15.903,326945,0
+STGW.US,D,20130926,000000,15.978,16.249,15.715,16.184,143168,0
+STGW.US,D,20130927,000000,16.049,16.409,15.91,16.262,237531,0
+STGW.US,D,20130930,000000,16.299,16.699,16.28,16.688,208766,0
+STGW.US,D,20131001,000000,16.492,17.128,16.466,17.121,173057,0
+STGW.US,D,20131002,000000,17.052,17.276,16.687,16.827,238137,0
+STGW.US,D,20131003,000000,16.744,16.832,15.926,16.278,293898,0
+STGW.US,D,20131004,000000,16.409,17.081,16.409,16.832,471870,0
+STGW.US,D,20131007,000000,16.693,17.169,16.561,17.075,369544,0
+STGW.US,D,20131008,000000,17.232,17.305,16.749,17.075,318124,0
+STGW.US,D,20131009,000000,17.151,17.575,16.999,17.352,306247,0
+STGW.US,D,20131010,000000,17.569,18.13,17.422,17.548,238719,0
+STGW.US,D,20131011,000000,17.44,17.812,17.294,17.569,175434,0
+STGW.US,D,20131014,000000,17.73,18.012,17.575,17.858,282833,0
+STGW.US,D,20131015,000000,17.852,17.852,17.327,17.411,180015,0
+STGW.US,D,20131016,000000,17.498,17.681,17.039,17.069,166102,0
+STGW.US,D,20131017,000000,17.022,17.535,16.975,17.316,155584,0
+STGW.US,D,20131018,000000,17.475,17.475,16.617,17.075,350869,0
+STGW.US,D,20131021,000000,17.151,17.417,17.081,17.352,218189,0
+STGW.US,D,20131022,000000,17.463,17.641,16.939,17.232,183052,0
+STGW.US,D,20131023,000000,17.081,17.345,16.744,17.176,112659,0
+STGW.US,D,20131024,000000,17.182,17.422,17.182,17.232,140185,0
+STGW.US,D,20131025,000000,17.394,17.764,16.827,17.211,204278,0
+STGW.US,D,20131028,000000,17.27,17.333,17.045,17.244,198509,0
+STGW.US,D,20131029,000000,17.434,19.196,17.434,19.073,620975,0
+STGW.US,D,20131030,000000,19.138,19.213,18.153,18.273,432987,0
+STGW.US,D,20131031,000000,18.523,19.083,18.314,18.385,551244,0
+STGW.US,D,20131101,000000,18.13,18.342,17.878,18.172,409063,0
+STGW.US,D,20131104,000000,18.09,18.283,17.902,18.153,252124,0
+STGW.US,D,20131105,000000,18.223,18.493,18.172,18.397,225030,0
+STGW.US,D,20131106,000000,18.559,18.755,18.374,18.517,143761,0
+STGW.US,D,20131107,000000,18.618,18.762,18.07,18.13,244616,0
+STGW.US,D,20131108,000000,18.124,18.87,18.026,18.661,219159,0
+STGW.US,D,20131111,000000,18.671,18.876,18.392,18.715,117377,0
+STGW.US,D,20131112,000000,18.715,19.083,18.505,18.815,177075,0
+STGW.US,D,20131113,000000,18.708,19.103,18.708,19.096,563414,0
+STGW.US,D,20131114,000000,19.143,19.678,19.036,19.608,153577,0
+STGW.US,D,20131115,000000,19.577,19.678,19.543,19.661,172042,0
+STGW.US,D,20131118,000000,19.678,19.678,19.428,19.473,404953,0
+STGW.US,D,20131119,000000,19.422,19.768,19.422,19.589,144376,0
+STGW.US,D,20131120,000000,19.678,19.747,19.108,19.213,244995,0
+STGW.US,D,20131121,000000,19.213,19.831,19.149,19.786,325473,0
+STGW.US,D,20131122,000000,19.798,19.831,19.442,19.53,154369,0
+STGW.US,D,20131125,000000,19.563,19.979,19.435,19.817,169528,0
+STGW.US,D,20131126,000000,19.865,19.984,19.691,19.948,164831,0
+STGW.US,D,20131127,000000,19.954,20.049,19.768,20.049,225098,0
+STGW.US,D,20131129,000000,20.45,20.967,19.428,20.359,184720,0
+STGW.US,D,20131202,000000,20.566,21.469,20.566,20.924,252681,0
+STGW.US,D,20131203,000000,20.915,21.469,20.746,21.434,275671,0
+STGW.US,D,20131204,000000,21.388,21.388,20.647,20.771,140631,0
+STGW.US,D,20131205,000000,20.845,21.094,19.894,20.244,266950,0
+STGW.US,D,20131206,000000,20.511,20.727,19.842,20.126,276788,0
+STGW.US,D,20131209,000000,20.094,20.368,19.993,20.217,197754,0
+STGW.US,D,20131210,000000,20.315,20.53,20.155,20.244,169583,0
+STGW.US,D,20131211,000000,20.163,20.403,19.814,19.884,368144,0
+STGW.US,D,20131212,000000,19.903,20.736,19.833,20.467,393831,0
+STGW.US,D,20131213,000000,20.592,21.212,20.592,20.869,145549,0
+STGW.US,D,20131216,000000,20.905,21.503,20.878,21.469,237662,0
+STGW.US,D,20131217,000000,21.397,21.8,21.388,21.738,171036,0
+STGW.US,D,20131218,000000,21.836,23.266,21.764,22.803,373728,0
+STGW.US,D,20131219,000000,22.847,23.045,22.327,22.686,301942,0
+STGW.US,D,20131220,000000,22.775,23.045,22.641,22.712,410990,0
+STGW.US,D,20131223,000000,22.785,23.007,22.622,22.819,167794,0
+STGW.US,D,20131224,000000,22.811,23.048,22.57,22.785,75002,0
+STGW.US,D,20131226,000000,22.891,22.891,22.114,22.336,138507,0
+STGW.US,D,20131227,000000,22.372,22.391,22.006,22.212,139842,0
+STGW.US,D,20131230,000000,22.265,22.426,22.033,22.354,204911,0
+STGW.US,D,20131231,000000,22.472,22.946,22.364,22.82,496787,0
+STGW.US,D,20140102,000000,22.768,22.873,22.132,22.419,176604,0
+STGW.US,D,20140103,000000,22.426,23.338,22.363,23.249,152483,0
+STGW.US,D,20140106,000000,23.285,23.348,22.847,23.017,191717,0
+STGW.US,D,20140107,000000,23.168,23.329,23.151,23.196,173765,0
+STGW.US,D,20140108,000000,23.098,23.348,22.955,23.304,189706,0
+STGW.US,D,20140109,000000,23.348,23.436,23.132,23.428,221455,0
+STGW.US,D,20140110,000000,23.411,23.572,23.151,23.187,155275,0
+STGW.US,D,20140113,000000,23.045,23.187,22.435,22.67,255325,0
+STGW.US,D,20140114,000000,22.811,23.596,22.768,23.508,248291,0
+STGW.US,D,20140115,000000,23.572,23.597,23.249,23.456,138620,0
+STGW.US,D,20140116,000000,23.365,23.812,23.178,23.545,97480,0
+STGW.US,D,20140117,000000,23.436,23.446,23.132,23.276,142194,0
+STGW.US,D,20140121,000000,23.312,23.644,22.811,23.078,155723,0
+STGW.US,D,20140122,000000,23.078,23.078,22.517,22.631,248821,0
+STGW.US,D,20140123,000000,22.524,22.945,22.489,22.945,157728,0
+STGW.US,D,20140124,000000,23.088,23.088,22.401,22.533,226372,0
+STGW.US,D,20140127,000000,22.517,22.524,21.076,21.361,453375,0
+STGW.US,D,20140128,000000,21.317,21.952,21.102,21.862,199654,0
+STGW.US,D,20140129,000000,21.676,21.952,20.467,20.521,412501,0
+STGW.US,D,20140130,000000,20.771,21.764,20.065,21.361,292931,0
+STGW.US,D,20140131,000000,20.845,21.657,20.78,21.495,165111,0
+STGW.US,D,20140203,000000,21.272,21.657,21.272,21.577,353884,0
+STGW.US,D,20140204,000000,21.657,22.078,21.577,21.969,314088,0
+STGW.US,D,20140205,000000,21.773,22.229,21.585,21.944,179677,0
+STGW.US,D,20140206,000000,22.078,22.401,21.916,22.041,146978,0
+STGW.US,D,20140207,000000,22.094,22.419,22.041,22.274,187181,0
+STGW.US,D,20140210,000000,22.237,22.237,21.819,22.229,212320,0
+STGW.US,D,20140211,000000,22.212,22.409,21.961,22.327,139176,0
+STGW.US,D,20140212,000000,22.32,22.391,22.015,22.212,142842,0
+STGW.US,D,20140213,000000,21.997,22.452,21.997,22.452,88893,0
+STGW.US,D,20140214,000000,22.499,22.588,22.06,22.508,103583,0
+STGW.US,D,20140218,000000,22.541,22.9,22.435,22.866,147294,0
+STGW.US,D,20140219,000000,22.749,23.436,22.73,22.847,187054,0
+STGW.US,D,20140220,000000,22.67,22.847,22.561,22.73,144434,0
+STGW.US,D,20140221,000000,22.533,22.533,19.536,20.094,971730,0
+STGW.US,D,20140224,000000,20.145,20.942,19.51,19.868,433848,0
+STGW.US,D,20140225,000000,19.958,20.467,19.779,20.307,291227,0
+STGW.US,D,20140226,000000,20.352,20.573,20.101,20.307,247423,0
+STGW.US,D,20140227,000000,20.299,20.403,19.903,20.377,242021,0
+STGW.US,D,20140228,000000,20.545,20.621,20.188,20.278,283513,0
+STGW.US,D,20140303,000000,20.551,20.938,20.234,20.251,287007,0
+STGW.US,D,20140304,000000,20.494,20.954,20.423,20.873,353123,0
+STGW.US,D,20140305,000000,20.83,20.83,20.403,20.676,128769,0
+STGW.US,D,20140306,000000,20.657,21.014,20.512,20.849,198076,0
+STGW.US,D,20140307,000000,20.882,20.92,19.872,20.044,241174,0
+STGW.US,D,20140310,000000,19.909,20.268,18.701,18.817,384705,0
+STGW.US,D,20140311,000000,18.718,19.161,18.53,18.791,136714,0
+STGW.US,D,20140312,000000,18.656,19.469,18.545,19.261,161616,0
+STGW.US,D,20140313,000000,19.592,20.115,18.701,18.854,349147,0
+STGW.US,D,20140314,000000,18.873,19.312,18.873,19.088,254247,0
+STGW.US,D,20140317,000000,19.261,19.972,19.261,19.748,371595,0
+STGW.US,D,20140318,000000,19.819,21.072,19.819,20.81,573923,0
+STGW.US,D,20140319,000000,20.749,20.963,20.698,20.801,260277,0
+STGW.US,D,20140320,000000,20.82,21.09,20.621,20.766,186194,0
+STGW.US,D,20140321,000000,20.938,21.144,20.541,20.551,244602,0
+STGW.US,D,20140324,000000,20.882,20.99,19.748,20.108,195865,0
+STGW.US,D,20140325,000000,20.368,21.152,20.368,20.603,335366,0
+STGW.US,D,20140326,000000,20.693,20.71,20.133,20.352,323623,0
+STGW.US,D,20140327,000000,20.451,20.749,19.936,20.387,233296,0
+STGW.US,D,20140328,000000,20.333,20.433,20.007,20.153,243874,0
+STGW.US,D,20140331,000000,20.288,20.693,20.124,20.575,427274,0
+STGW.US,D,20140401,000000,20.873,22.065,20.685,21.856,449636,0
+STGW.US,D,20140402,000000,21.912,22.417,21.38,22.065,202883,0
+STGW.US,D,20140403,000000,22.153,22.57,21.732,22.065,272651,0
+STGW.US,D,20140404,000000,22.181,22.181,20.81,21.28,274740,0
+STGW.US,D,20140407,000000,21.479,21.604,20.685,21.127,367478,0
+STGW.US,D,20140408,000000,21.226,21.739,21.127,21.621,418767,0
+STGW.US,D,20140409,000000,21.621,21.948,20.99,21.533,220602,0
+STGW.US,D,20140410,000000,21.469,21.58,20.1,20.396,291837,0
+STGW.US,D,20140411,000000,19.972,20.522,19.972,20.288,213469,0
+STGW.US,D,20140414,000000,20.575,21.251,20.017,20.512,225923,0
+STGW.US,D,20140415,000000,20.63,20.649,19.944,20.423,207147,0
+STGW.US,D,20140416,000000,20.639,21.351,20.278,21.298,141077,0
+STGW.US,D,20140417,000000,21.261,22.037,21.072,21.883,198801,0
+STGW.US,D,20140421,000000,21.764,22.45,21.764,22.019,133558,0
+STGW.US,D,20140422,000000,22.128,22.209,21.703,21.929,147040,0
+STGW.US,D,20140423,000000,21.963,21.963,21.451,21.508,189894,0
+STGW.US,D,20140424,000000,21.722,21.938,21.37,21.677,214868,0
+STGW.US,D,20140425,000000,21.405,22.974,21.405,21.83,392262,0
+STGW.US,D,20140428,000000,22.488,22.488,21.234,21.631,317710,0
+STGW.US,D,20140429,000000,21.649,22.081,21.503,21.713,227781,0
+STGW.US,D,20140430,000000,21.631,22.225,21.209,22.019,276912,0
+STGW.US,D,20140501,000000,22.046,22.167,21.365,21.69,387388,0
+STGW.US,D,20140502,000000,21.781,22.264,21.58,21.82,230162,0
+STGW.US,D,20140505,000000,21.72,22.755,21.456,22.646,166566,0
+STGW.US,D,20140506,000000,22.129,22.755,22.129,22.192,200601,0
+STGW.US,D,20140507,000000,22.292,22.292,21.146,21.7,167115,0
+STGW.US,D,20140508,000000,21.7,22.12,20.856,21.064,138017,0
+STGW.US,D,20140509,000000,20.911,21.955,19.749,21.873,206780,0
+STGW.US,D,20140512,000000,21.519,22.89,21.519,22.727,157493,0
+STGW.US,D,20140513,000000,20.883,20.892,19.693,19.92,582530,0
+STGW.US,D,20140514,000000,19.957,20.22,19.649,19.857,298913,0
+STGW.US,D,20140515,000000,19.72,19.883,18.994,19.339,385419,0
+STGW.US,D,20140516,000000,19.32,19.666,19.03,19.649,190725,0
+STGW.US,D,20140519,000000,19.521,19.932,19.348,19.529,116210,0
+STGW.US,D,20140520,000000,19.429,19.559,18.385,18.748,526182,0
+STGW.US,D,20140521,000000,18.867,19.148,18.503,18.931,154638,0
+STGW.US,D,20140522,000000,18.922,19.311,18.704,19.22,280552,0
+STGW.US,D,20140523,000000,19.259,19.683,19.113,19.621,161282,0
+STGW.US,D,20140527,000000,19.529,19.74,19.311,19.511,195552,0
+STGW.US,D,20140528,000000,19.429,19.549,18.939,19.194,264824,0
+STGW.US,D,20140529,000000,19.202,19.534,19.076,19.458,172002,0
+STGW.US,D,20140530,000000,19.458,19.458,18.966,19.094,156220,0
+STGW.US,D,20140602,000000,19.229,19.493,19.04,19.348,159661,0
+STGW.US,D,20140603,000000,19.177,19.439,18.858,19.348,287435,0
+STGW.US,D,20140604,000000,19.348,19.957,19.276,19.529,582003,0
+STGW.US,D,20140605,000000,19.539,19.874,19.267,19.802,180305,0
+STGW.US,D,20140606,000000,19.957,20.329,19.502,20.294,650222,0
+STGW.US,D,20140609,000000,20.302,20.393,19.73,19.893,183089,0
+STGW.US,D,20140610,000000,19.749,20.119,19.185,19.966,493412,0
+STGW.US,D,20140611,000000,19.784,19.984,19.468,19.683,134853,0
+STGW.US,D,20140612,000000,19.583,19.74,18.949,19.013,150682,0
+STGW.US,D,20140613,000000,19.094,19.094,18.269,18.476,354134,0
+STGW.US,D,20140616,000000,18.341,18.494,18.139,18.44,156873,0
+STGW.US,D,20140617,000000,18.358,18.512,18.092,18.221,227075,0
+STGW.US,D,20140618,000000,18.005,18.259,17.541,17.83,205973,0
+STGW.US,D,20140619,000000,17.83,17.987,17.713,17.848,249978,0
+STGW.US,D,20140620,000000,17.958,18.368,17.732,18.277,285672,0
+STGW.US,D,20140623,000000,18.277,18.64,18.187,18.603,168821,0
+STGW.US,D,20140624,000000,18.603,19.339,18.512,19.049,311517,0
+STGW.US,D,20140625,000000,18.848,19.194,18.512,18.848,149413,0
+STGW.US,D,20140626,000000,19.113,19.641,19.113,19.493,273547,0
+STGW.US,D,20140627,000000,19.302,19.84,19.283,19.539,547254,0
+STGW.US,D,20140630,000000,19.592,19.877,19.493,19.521,237495,0
+STGW.US,D,20140701,000000,19.592,19.821,19.329,19.703,287768,0
+STGW.US,D,20140702,000000,19.693,19.883,19.602,19.666,86969,0
+STGW.US,D,20140703,000000,19.683,19.93,19.559,19.912,52857,0
+STGW.US,D,20140707,000000,19.984,20.075,19.348,19.521,237370,0
+STGW.US,D,20140708,000000,19.419,19.559,19.249,19.521,220364,0
+STGW.US,D,20140709,000000,19.621,19.984,19.329,19.857,150850,0
+STGW.US,D,20140710,000000,19.402,19.993,19.239,19.912,217458,0
+STGW.US,D,20140711,000000,19.831,19.984,19.549,19.831,98236,0
+STGW.US,D,20140714,000000,20.011,20.31,19.758,19.984,184949,0
+STGW.US,D,20140715,000000,19.903,19.957,19.419,19.502,198248,0
+STGW.US,D,20140716,000000,19.658,19.73,19.202,19.358,121931,0
+STGW.US,D,20140717,000000,19.393,19.621,19.058,19.244,261602,0
+STGW.US,D,20140718,000000,19.21,19.621,19.138,19.539,182088,0
+STGW.US,D,20140721,000000,19.429,19.596,19.158,19.358,143772,0
+STGW.US,D,20140722,000000,19.476,20.002,19.439,19.874,109356,0
+STGW.US,D,20140723,000000,19.874,19.993,19.348,19.402,88058,0
+STGW.US,D,20140724,000000,19.502,19.592,19.07,19.259,263372,0
+STGW.US,D,20140725,000000,20.021,20.211,19.385,20.119,238495,0
+STGW.US,D,20140728,000000,20.119,20.257,19.592,20.065,159388,0
+STGW.US,D,20140729,000000,20.175,20.44,19.645,19.92,212945,0
+STGW.US,D,20140730,000000,20.102,20.102,19.683,19.84,75961,0
+STGW.US,D,20140731,000000,19.574,19.574,18.585,18.731,223798,0
+STGW.US,D,20140801,000000,18.878,19.142,18.373,18.557,115870,0
+STGW.US,D,20140804,000000,18.658,18.795,18.152,18.675,136356,0
+STGW.US,D,20140805,000000,18.602,18.602,17.915,18.245,306460,0
+STGW.US,D,20140806,000000,18.182,18.456,17.923,18.061,116546,0
+STGW.US,D,20140807,000000,18.107,18.107,17.226,17.429,228696,0
+STGW.US,D,20140808,000000,17.382,17.521,17.071,17.172,229925,0
+STGW.US,D,20140811,000000,17.356,18.008,16.998,17.621,303388,0
+STGW.US,D,20140812,000000,17.594,17.936,17.521,17.915,290311,0
+STGW.US,D,20140813,000000,17.777,18.529,17.777,18.501,186327,0
+STGW.US,D,20140814,000000,18.629,18.704,18.2,18.666,197479,0
+STGW.US,D,20140815,000000,18.968,19.19,18.566,19.015,546293,0
+STGW.US,D,20140818,000000,19.19,19.383,18.895,19.272,189938,0
+STGW.US,D,20140819,000000,19.254,19.528,19.015,19.051,169686,0
+STGW.US,D,20140820,000000,18.978,19.011,18.225,18.282,208311,0
+STGW.US,D,20140821,000000,18.905,19.01,17.95,18.125,237581,0
+STGW.US,D,20140822,000000,18.107,19.291,18.107,18.932,432479,0
+STGW.US,D,20140825,000000,19.024,19.182,18.868,18.96,97714,0
+STGW.US,D,20140826,000000,18.96,19.528,18.91,19.374,618513,0
+STGW.US,D,20140827,000000,19.335,20.069,19.335,20.041,450419,0
+STGW.US,D,20140828,000000,19.895,20.171,19.841,20.05,401643,0
+STGW.US,D,20140829,000000,20.079,20.171,19.914,20.079,123514,0
+STGW.US,D,20140902,000000,20.098,20.591,20.079,20.445,385888,0
+STGW.US,D,20140903,000000,20.491,20.811,20.252,20.27,462683,0
+STGW.US,D,20140904,000000,20.299,20.821,20.216,20.455,216026,0
+STGW.US,D,20140905,000000,20.344,20.802,20.335,20.665,150718,0
+STGW.US,D,20140908,000000,20.675,20.704,20.45,20.701,185380,0
+STGW.US,D,20140909,000000,20.629,20.719,20.252,20.316,279017,0
+STGW.US,D,20140910,000000,20.29,20.445,19.941,20.142,110538,0
+STGW.US,D,20140911,000000,20.032,20.372,19.932,20.179,266826,0
+STGW.US,D,20140912,000000,20.417,20.637,20.05,20.316,513392,0
+STGW.US,D,20140915,000000,20.308,20.308,19.703,19.712,240862,0
+STGW.US,D,20140916,000000,19.491,19.703,19.115,19.182,215960,0
+STGW.US,D,20140917,000000,19.182,19.5,19.015,19.152,143403,0
+STGW.US,D,20140918,000000,19.281,19.426,19.006,19.299,152122,0
+STGW.US,D,20140919,000000,19.263,19.263,18.298,18.501,461945,0
+STGW.US,D,20140922,000000,19.069,19.172,18.557,18.813,389368,0
+STGW.US,D,20140923,000000,18.685,19.033,18.593,18.767,293912,0
+STGW.US,D,20140924,000000,18.822,18.849,18.405,18.585,173199,0
+STGW.US,D,20140925,000000,18.593,18.649,18.061,18.08,182361,0
+STGW.US,D,20140926,000000,17.792,18.337,17.792,18.143,107683,0
+STGW.US,D,20140929,000000,18.023,18.2,17.757,17.97,210829,0
+STGW.US,D,20140930,000000,17.999,18.071,17.584,17.594,315556,0
+STGW.US,D,20141001,000000,17.631,17.888,16.724,16.916,457951,0
+STGW.US,D,20141002,000000,16.907,17.31,16.503,17.274,211308,0
+STGW.US,D,20141003,000000,17.474,17.678,17.112,17.327,249811,0
+STGW.US,D,20141006,000000,17.327,17.575,16.942,17.336,137641,0
+STGW.US,D,20141007,000000,17.172,17.42,17.053,17.136,159019,0
+STGW.US,D,20141008,000000,17.107,17.684,16.714,17.603,200418,0
+STGW.US,D,20141009,000000,17.53,17.53,17.043,17.274,187114,0
+STGW.US,D,20141010,000000,17.144,17.402,16.696,16.696,171557,0
+STGW.US,D,20141013,000000,16.741,17.465,16.639,17.117,259070,0
+STGW.US,D,20141014,000000,17.31,17.64,17.117,17.612,216101,0
+STGW.US,D,20141015,000000,17.327,18.143,17.162,18.023,325176,0
+STGW.US,D,20141016,000000,17.767,18.216,17.274,17.356,306341,0
+STGW.US,D,20141017,000000,17.631,17.97,16.494,17.898,308623,0
+STGW.US,D,20141020,000000,17.767,18.107,17.421,18.052,308539,0
+STGW.US,D,20141021,000000,18.419,18.52,18.008,18.466,268442,0
+STGW.US,D,20141022,000000,18.428,18.849,18.4,18.437,301511,0
+STGW.US,D,20141023,000000,18.694,18.832,18.391,18.685,188357,0
+STGW.US,D,20141024,000000,18.739,18.757,18.456,18.593,134175,0
+STGW.US,D,20141027,000000,18.694,19.024,18.537,18.96,172083,0
+STGW.US,D,20141028,000000,18.887,19.325,18.84,19.244,312512,0
+STGW.US,D,20141029,000000,19.19,19.591,18.978,19.299,265429,0
+STGW.US,D,20141030,000000,17.492,18.878,17.492,18.611,803196,0
+STGW.US,D,20141031,000000,19.088,19.62,18.675,18.978,369032,0
+STGW.US,D,20141103,000000,19.033,19.775,18.813,19.63,431361,0
+STGW.US,D,20141104,000000,19.528,19.775,19.182,19.198,281562,0
+STGW.US,D,20141105,000000,19.431,19.431,18.557,18.767,188377,0
+STGW.US,D,20141106,000000,18.841,18.841,18.434,18.555,187619,0
+STGW.US,D,20141107,000000,18.387,18.757,18.323,18.489,230348,0
+STGW.US,D,20141110,000000,18.36,19.184,18.323,19.176,134247,0
+STGW.US,D,20141111,000000,19.201,19.433,18.925,19.286,112883,0
+STGW.US,D,20141112,000000,18.98,19.259,18.878,19.128,166665,0
+STGW.US,D,20141113,000000,19.193,19.433,19.036,19.101,104553,0
+STGW.US,D,20141114,000000,19.054,19.239,18.838,18.962,134726,0
+STGW.US,D,20141117,000000,18.896,19.239,18.748,19.008,179165,0
+STGW.US,D,20141118,000000,19.118,19.277,18.998,19.054,165686,0
+STGW.US,D,20141119,000000,18.878,19.128,18.804,19.017,143320,0
+STGW.US,D,20141120,000000,18.887,19.027,18.703,18.916,102407,0
+STGW.US,D,20141121,000000,19.176,19.36,18.934,19.184,144625,0
+STGW.US,D,20141124,000000,19.201,19.692,19.063,19.664,184797,0
+STGW.US,D,20141125,000000,19.803,20.572,19.672,20.545,369724,0
+STGW.US,D,20141126,000000,20.599,20.701,20.404,20.516,93940,0
+STGW.US,D,20141128,000000,20.46,20.719,20.202,20.424,73979,0
+STGW.US,D,20141201,000000,20.442,20.488,19.48,19.712,224748,0
+STGW.US,D,20141202,000000,19.702,20.239,19.599,20.053,119700,0
+STGW.US,D,20141203,000000,20.092,20.609,19.731,20.535,133305,0
+STGW.US,D,20141204,000000,20.479,21.051,20.299,20.933,289389,0
+STGW.US,D,20141205,000000,20.924,21.515,20.793,20.942,373713,0
+STGW.US,D,20141208,000000,20.915,21.7,20.545,21.359,324754,0
+STGW.US,D,20141209,000000,21.071,21.69,20.719,21.626,350580,0
+STGW.US,D,20141210,000000,21.48,21.7,20.396,20.572,240143,0
+STGW.US,D,20141211,000000,20.599,20.674,20.229,20.414,362803,0
+STGW.US,D,20141212,000000,20.175,20.239,19.379,19.433,253845,0
+STGW.US,D,20141215,000000,19.517,19.647,19.35,19.573,194955,0
+STGW.US,D,20141216,000000,19.48,19.998,19.312,19.813,157954,0
+STGW.US,D,20141217,000000,19.803,20.775,19.73,20.767,157366,0
+STGW.US,D,20141218,000000,20.998,21.027,20.434,21.017,241637,0
+STGW.US,D,20141219,000000,20.96,21.553,20.701,21.432,334378,0
+STGW.US,D,20141222,000000,21.386,21.571,20.618,21.246,258154,0
+STGW.US,D,20141223,000000,21.413,21.413,20.96,21.008,175630,0
+STGW.US,D,20141224,000000,21.128,21.285,20.841,21.145,56510,0
+STGW.US,D,20141226,000000,21.275,21.285,20.863,21.051,86466,0
+STGW.US,D,20141229,000000,21.035,21.09,20.719,21.035,178780,0
+STGW.US,D,20141230,000000,20.924,21.182,20.849,20.988,78258,0
+STGW.US,D,20141231,000000,21.119,21.505,20.978,21.027,206519,0
+STGW.US,D,20150102,000000,21.172,21.386,20.767,21.256,151076,0
+STGW.US,D,20150105,000000,20.767,21.202,20.175,20.545,178867,0
+STGW.US,D,20150106,000000,20.618,20.637,19.619,20.239,357436,0
+STGW.US,D,20150107,000000,20.442,20.729,20.136,20.452,140241,0
+STGW.US,D,20150108,000000,20.665,21.128,20.563,20.803,126334,0
+STGW.US,D,20150109,000000,20.757,21.099,20.646,20.775,173585,0
+STGW.US,D,20150112,000000,20.719,20.886,20.309,20.767,141152,0
+STGW.US,D,20150113,000000,20.867,21.285,20.535,20.867,165678,0
+STGW.US,D,20150114,000000,20.589,21.008,20.554,20.729,210877,0
+STGW.US,D,20150115,000000,20.96,21.081,20.35,20.739,173125,0
+STGW.US,D,20150116,000000,20.729,21.33,20.442,21.285,208363,0
+STGW.US,D,20150120,000000,21.289,21.619,20.986,21.311,225728,0
+STGW.US,D,20150121,000000,21.212,21.793,21.212,21.793,159502,0
+STGW.US,D,20150122,000000,21.793,22.329,21.64,22.321,365463,0
+STGW.US,D,20150123,000000,22.367,22.903,22.201,22.839,420967,0
+STGW.US,D,20150126,000000,22.718,22.865,22.265,22.449,299305,0
+STGW.US,D,20150127,000000,22.438,22.885,22.225,22.766,113878,0
+STGW.US,D,20150128,000000,22.892,22.903,22.284,22.367,152579,0
+STGW.US,D,20150129,000000,22.376,22.903,22.219,22.885,109063,0
+STGW.US,D,20150130,000000,22.625,22.865,22.089,22.118,294421,0
+STGW.US,D,20150202,000000,22.662,22.662,21.535,22.163,178148,0
+STGW.US,D,20150203,000000,22.44,22.859,22.275,22.507,164726,0
+STGW.US,D,20150204,000000,22.422,22.903,22.422,22.718,132008,0
+STGW.US,D,20150205,000000,22.681,22.903,22.459,22.829,194187,0
+STGW.US,D,20150206,000000,22.849,22.903,22.541,22.756,156947,0
+STGW.US,D,20150209,000000,22.469,22.792,22.329,22.581,209375,0
+STGW.US,D,20150210,000000,22.681,22.829,22.256,22.766,167693,0
+STGW.US,D,20150211,000000,22.673,22.859,22.571,22.766,77597,0
+STGW.US,D,20150212,000000,22.849,24.414,22.849,23.718,343171,0
+STGW.US,D,20150213,000000,23.784,23.908,23.615,23.662,152448,0
+STGW.US,D,20150217,000000,23.691,23.736,23.45,23.691,93623,0
+STGW.US,D,20150218,000000,23.662,23.736,23.506,23.727,106837,0
+STGW.US,D,20150219,000000,23.615,23.784,23.459,23.589,89628,0
+STGW.US,D,20150220,000000,23.682,23.7,23.386,23.606,150933,0
+STGW.US,D,20150223,000000,23.589,23.654,23.394,23.523,148151,0
+STGW.US,D,20150224,000000,23.775,25.625,23.775,24.95,1303658,0
+STGW.US,D,20150225,000000,24.819,25.014,24.06,24.208,310146,0
+STGW.US,D,20150226,000000,24.246,25.079,23.921,24.496,431166,0
+STGW.US,D,20150227,000000,24.339,24.691,23.96,24.079,186506,0
+STGW.US,D,20150302,000000,24.125,24.662,23.867,24.339,307866,0
+STGW.US,D,20150303,000000,24.675,25.02,24.152,24.533,520018,0
+STGW.US,D,20150304,000000,24.469,24.59,24.133,24.263,218792,0
+STGW.US,D,20150305,000000,24.366,24.719,23.844,24.254,310767,0
+STGW.US,D,20150306,000000,23.957,24.366,23.703,23.853,189204,0
+STGW.US,D,20150309,000000,23.965,24.59,23.965,24.515,226509,0
+STGW.US,D,20150310,000000,24.33,24.384,23.937,24.246,225760,0
+STGW.US,D,20150311,000000,24.254,24.404,23.834,24.123,196064,0
+STGW.US,D,20150312,000000,24.339,25.038,24.33,24.954,280537,0
+STGW.US,D,20150313,000000,24.786,25.578,24.759,25.16,337673,0
+STGW.US,D,20150316,000000,25.27,25.933,24.879,25.608,364367,0
+STGW.US,D,20150317,000000,25.608,26.12,25.421,25.504,211715,0
+STGW.US,D,20150318,000000,25.421,26.11,25.421,26.017,211394,0
+STGW.US,D,20150319,000000,25.981,26.046,25.84,25.924,196815,0
+STGW.US,D,20150320,000000,25.84,26.1,25.588,25.924,363937,0
+STGW.US,D,20150323,000000,25.924,26.074,25.905,25.998,186095,0
+STGW.US,D,20150324,000000,25.813,25.981,25.755,25.858,165729,0
+STGW.US,D,20150325,000000,25.84,25.905,25.578,25.728,393953,0
+STGW.US,D,20150326,000000,25.662,25.933,25.559,25.794,381089,0
+STGW.US,D,20150327,000000,25.83,26.12,25.737,25.933,222328,0
+STGW.US,D,20150330,000000,26.166,26.307,26.12,26.223,288900,0
+STGW.US,D,20150331,000000,26.214,26.727,26.12,26.446,184813,0
+STGW.US,D,20150401,000000,26.307,26.4,25.896,26.316,176341,0
+STGW.US,D,20150402,000000,26.381,26.641,26.184,26.326,210644,0
+STGW.US,D,20150406,000000,26.251,26.54,25.653,26.046,280109,0
+STGW.US,D,20150407,000000,26.11,26.41,25.644,26.017,193052,0
+STGW.US,D,20150408,000000,26.194,26.671,25.961,26.326,212038,0
+STGW.US,D,20150409,000000,26.278,26.547,25.467,25.568,243798,0
+STGW.US,D,20150410,000000,25.672,25.84,25.141,25.186,246877,0
+STGW.US,D,20150413,000000,25.262,26.055,25.01,25.971,255560,0
+STGW.US,D,20150414,000000,26.017,26.1,25.578,25.981,146325,0
+STGW.US,D,20150415,000000,26.11,26.464,25.82,26.41,193084,0
+STGW.US,D,20150416,000000,26.429,26.464,25.914,26.036,172013,0
+STGW.US,D,20150417,000000,25.868,26.307,25.318,25.392,216432,0
+STGW.US,D,20150420,000000,25.485,26.074,25.341,26.017,227574,0
+STGW.US,D,20150421,000000,26.175,26.522,25.959,26.194,232755,0
+STGW.US,D,20150422,000000,26.251,26.326,25.775,26.12,92618,0
+STGW.US,D,20150423,000000,26.036,26.352,25.878,26.157,103232,0
+STGW.US,D,20150424,000000,26.13,26.717,25.952,26.493,298720,0
+STGW.US,D,20150427,000000,26.54,26.698,25.813,26.1,258133,0
+STGW.US,D,20150428,000000,20.14,20.691,16.792,18.843,4687049,0
+STGW.US,D,20150429,000000,18.462,20.523,18.192,20.392,2620992,0
+STGW.US,D,20150430,000000,20.392,20.523,19.431,19.534,1018809,0
+STGW.US,D,20150501,000000,19.524,19.638,18.704,18.956,649513,0
+STGW.US,D,20150504,000000,19.255,19.255,18.619,18.863,511334,0
+STGW.US,D,20150505,000000,18.759,19.264,18.75,19.245,911827,0
+STGW.US,D,20150506,000000,19.122,19.943,19.056,19.905,567782,0
+STGW.US,D,20150507,000000,19.915,20.121,19.592,19.642,342734,0
+STGW.US,D,20150508,000000,19.782,19.839,19.433,19.567,313121,0
+STGW.US,D,20150511,000000,19.508,19.782,19.462,19.481,234815,0
+STGW.US,D,20150512,000000,19.395,19.624,19.114,19.358,304109,0
+STGW.US,D,20150513,000000,19.462,19.875,19.245,19.498,758876,0
+STGW.US,D,20150514,000000,19.632,20.291,19.489,20.018,647995,0
+STGW.US,D,20150515,000000,20.046,20.064,19.717,19.745,411468,0
+STGW.US,D,20150518,000000,19.687,20.451,19.583,20.14,334393,0
+STGW.US,D,20150519,000000,20.046,20.31,19.725,20.178,267164,0
+STGW.US,D,20150520,000000,20.301,20.403,19.98,19.989,215078,0
+STGW.US,D,20150521,000000,19.961,20.225,19.735,20.206,246275,0
+STGW.US,D,20150522,000000,20.112,20.14,19.697,19.772,180063,0
+STGW.US,D,20150526,000000,19.697,19.772,19.235,19.498,200702,0
+STGW.US,D,20150527,000000,19.574,19.867,19.395,19.754,316624,0
+STGW.US,D,20150528,000000,19.659,19.81,19.359,19.677,188247,0
+STGW.US,D,20150529,000000,19.697,20.094,19.537,19.98,312697,0
+STGW.US,D,20150601,000000,20.121,20.121,19.282,19.453,570664,0
+STGW.US,D,20150602,000000,19.311,19.98,19.17,19.707,415014,0
+STGW.US,D,20150603,000000,19.745,20.31,19.453,20.112,397476,0
+STGW.US,D,20150604,000000,20.018,20.094,19.481,19.687,753358,0
+STGW.US,D,20150605,000000,19.707,19.707,18.801,18.915,661257,0
+STGW.US,D,20150608,000000,18.689,19.084,18.652,18.707,485651,0
+STGW.US,D,20150609,000000,18.784,19.104,18.341,18.82,414221,0
+STGW.US,D,20150610,000000,19.17,19.17,18.652,18.745,394667,0
+STGW.US,D,20150611,000000,18.811,19.197,18.679,19.038,344994,0
+STGW.US,D,20150612,000000,19.189,19.216,18.963,19.084,384319,0
+STGW.US,D,20150615,000000,18.981,19.339,18.679,19.225,215184,0
+STGW.US,D,20150616,000000,19.16,19.537,19.104,19.481,185156,0
+STGW.US,D,20150617,000000,19.557,19.772,19.527,19.697,278955,0
+STGW.US,D,20150618,000000,19.791,20.094,19.651,19.839,220066,0
+STGW.US,D,20150619,000000,19.885,20.196,19.387,19.414,621680,0
+STGW.US,D,20150622,000000,19.462,19.915,19.216,19.81,356732,0
+STGW.US,D,20150623,000000,19.839,19.885,19.518,19.574,268706,0
+STGW.US,D,20150624,000000,19.574,19.707,19.395,19.557,463898,0
+STGW.US,D,20150625,000000,19.677,19.961,19.443,19.622,347499,0
+STGW.US,D,20150626,000000,19.659,19.754,19.537,19.574,486075,0
+STGW.US,D,20150629,000000,19.443,19.574,18.547,18.603,576373,0
+STGW.US,D,20150630,000000,18.736,18.878,18.132,18.567,581186,0
+STGW.US,D,20150701,000000,18.707,18.727,18.321,18.537,539341,0
+STGW.US,D,20150702,000000,18.576,18.661,18.142,18.161,212107,0
+STGW.US,D,20150706,000000,18.067,18.266,17.898,17.944,486817,0
+STGW.US,D,20150707,000000,18.002,18.048,17.378,17.898,318639,0
+STGW.US,D,20150708,000000,17.813,17.953,17.407,17.529,381031,0
+STGW.US,D,20150709,000000,17.859,17.879,17.407,17.416,329886,0
+STGW.US,D,20150710,000000,17.576,17.738,17.171,17.425,1099798,0
+STGW.US,D,20150713,000000,17.738,18.113,17.473,18.028,739564,0
+STGW.US,D,20150714,000000,17.992,18.321,17.774,17.906,306743,0
+STGW.US,D,20150715,000000,17.906,18.038,17.529,17.567,286913,0
+STGW.US,D,20150716,000000,17.623,17.906,17.576,17.662,215291,0
+STGW.US,D,20150717,000000,17.831,17.953,17.511,17.662,394081,0
+STGW.US,D,20150720,000000,17.614,17.614,16.428,16.597,695424,0
+STGW.US,D,20150721,000000,17.181,17.586,16.173,16.804,4225174,0
+STGW.US,D,20150722,000000,16.682,17.68,16.682,17.662,1342357,0
+STGW.US,D,20150723,000000,17.643,17.963,17.191,17.464,930663,0
+STGW.US,D,20150724,000000,17.407,17.529,16.795,16.925,648844,0
+STGW.US,D,20150727,000000,16.824,16.925,15.522,15.777,1118153,0
+STGW.US,D,20150728,000000,16.106,16.512,15.851,16.257,1074438,0
+STGW.US,D,20150729,000000,16.154,16.352,15.89,16.295,456791,0
+STGW.US,D,20150730,000000,16.19,16.532,16.021,16.464,414665,0
+STGW.US,D,20150731,000000,16.54,16.728,16.408,16.617,376997,0
+STGW.US,D,20150803,000000,16.607,16.607,15.86,16.012,523474,0
+STGW.US,D,20150804,000000,15.994,16.041,15.72,15.777,577328,0
+STGW.US,D,20150805,000000,15.777,15.927,15.559,15.682,694787,0
+STGW.US,D,20150806,000000,15.682,15.895,15.221,15.39,591166,0
+STGW.US,D,20150807,000000,18.236,18.707,16.398,18.226,1955655,0
+STGW.US,D,20150810,000000,18.283,18.679,18.123,18.481,787312,0
+STGW.US,D,20150811,000000,18.226,18.603,17.973,18.19,607513,0
+STGW.US,D,20150812,000000,18.161,18.868,18.142,18.567,612131,0
+STGW.US,D,20150813,000000,18.613,18.652,18.171,18.226,561942,0
+STGW.US,D,20150814,000000,18.075,18.561,17.999,18.494,368285,0
+STGW.US,D,20150817,000000,18.475,19.38,18.36,19.294,546920,0
+STGW.US,D,20150818,000000,19.131,19.674,18.541,18.856,568120,0
+STGW.US,D,20150819,000000,18.674,19.227,18.503,18.932,567385,0
+STGW.US,D,20150820,000000,18.751,19.227,18.627,18.837,646521,0
+STGW.US,D,20150821,000000,18.456,19.999,18.456,19.275,1093208,0
+STGW.US,D,20150824,000000,18.703,18.842,17.646,18.017,873319,0
+STGW.US,D,20150825,000000,18.532,18.932,17.817,17.904,420448,0
+STGW.US,D,20150826,000000,18.207,18.37,17.759,18.351,453719,0
+STGW.US,D,20150827,000000,18.551,18.741,18.18,18.436,372905,0
+STGW.US,D,20150828,000000,18.389,19.618,18.17,19.208,928954,0
+STGW.US,D,20150831,000000,19.065,19.485,18.657,18.713,476705,0
+STGW.US,D,20150901,000000,18.341,18.617,18.008,18.18,718519,0
+STGW.US,D,20150902,000000,18.446,18.503,17.999,18.18,354747,0
+STGW.US,D,20150903,000000,18.312,18.37,17.999,18.065,277186,0
+STGW.US,D,20150904,000000,17.922,18.008,17.693,17.759,363878,0
+STGW.US,D,20150908,000000,18.075,18.57,17.894,18.417,491713,0
+STGW.US,D,20150909,000000,18.589,18.589,18.284,18.407,335541,0
+STGW.US,D,20150910,000000,18.38,18.532,18.17,18.246,159162,0
+STGW.US,D,20150911,000000,18.15,18.312,17.693,17.817,423073,0
+STGW.US,D,20150914,000000,17.817,17.865,17.589,17.646,187449,0
+STGW.US,D,20150915,000000,17.636,18.017,17.599,17.894,128317,0
+STGW.US,D,20150916,000000,17.855,18.236,17.75,18.026,274142,0
+STGW.US,D,20150917,000000,18.017,18.2,17.742,17.98,370950,0
+STGW.US,D,20150918,000000,17.769,18.141,17.769,17.855,449625,0
+STGW.US,D,20150921,000000,18.075,18.2,17.912,18.055,200989,0
+STGW.US,D,20150922,000000,17.789,18.226,17.789,18.2,331028,0
+STGW.US,D,20150923,000000,18.236,18.236,17.799,17.95,443441,0
+STGW.US,D,20150924,000000,17.779,17.98,17.626,17.774,197516,0
+STGW.US,D,20150925,000000,17.922,18.036,17.646,17.779,437976,0
+STGW.US,D,20150928,000000,17.732,17.732,16.969,17.026,377611,0
+STGW.US,D,20150929,000000,16.979,17.208,16.512,16.712,479118,0
+STGW.US,D,20150930,000000,16.864,17.636,16.864,17.559,424227,0
+STGW.US,D,20151001,000000,17.646,17.912,17.388,17.732,394209,0
+STGW.US,D,20151002,000000,17.541,18.332,17.465,18.266,287681,0
+STGW.US,D,20151005,000000,18.466,18.998,18.16,18.98,266968,0
+STGW.US,D,20151006,000000,18.923,19.247,18.446,18.837,290199,0
+STGW.US,D,20151007,000000,18.961,19.437,18.76,19.437,350444,0
+STGW.US,D,20151008,000000,19.361,19.828,19.19,19.447,355481,0
+STGW.US,D,20151009,000000,19.476,19.818,19.342,19.704,412578,0
+STGW.US,D,20151012,000000,19.732,19.808,19.141,19.476,253106,0
+STGW.US,D,20151013,000000,19.361,19.408,19.065,19.114,284427,0
+STGW.US,D,20151014,000000,19.151,19.828,19.151,19.332,273512,0
+STGW.US,D,20151015,000000,19.323,19.323,18.58,19.237,295657,0
+STGW.US,D,20151016,000000,19.284,19.684,19.266,19.342,299961,0
+STGW.US,D,20151019,000000,19.19,19.513,19.114,19.361,222923,0
+STGW.US,D,20151020,000000,19.361,20.123,19.217,20.104,463585,0
+STGW.US,D,20151021,000000,20.132,20.743,19.933,20.733,838378,0
+STGW.US,D,20151022,000000,20.799,21.457,20.571,21.18,784642,0
+STGW.US,D,20151023,000000,21.352,21.447,20.695,20.895,378466,0
+STGW.US,D,20151026,000000,20.865,21.22,20.713,20.895,568435,0
+STGW.US,D,20151027,000000,20.723,20.895,20.361,20.666,486990,0
+STGW.US,D,20151028,000000,20.78,21.246,20.609,21.056,550172,0
+STGW.US,D,20151029,000000,20.924,21.085,19.38,19.97,1589854,0
+STGW.US,D,20151030,000000,20.028,20.789,19.77,19.798,864931,0
+STGW.US,D,20151102,000000,19.884,20.593,19.571,19.674,610587,0
+STGW.US,D,20151103,000000,19.588,19.951,19.208,19.656,356847,0
+STGW.US,D,20151104,000000,19.704,19.818,19.247,19.303,439811,0
+STGW.US,D,20151105,000000,19.39,19.485,19.065,19.257,492973,0
+STGW.US,D,20151106,000000,19.189,19.39,18.794,19.035,945163,0
+STGW.US,D,20151109,000000,19.035,19.449,18.524,18.948,994434,0
+STGW.US,D,20151110,000000,18.852,19.689,18.852,19.679,521398,0
+STGW.US,D,20151111,000000,19.689,20.315,19.689,20.171,420546,0
+STGW.US,D,20151112,000000,19.978,20.786,19.573,19.959,711989,0
+STGW.US,D,20151113,000000,19.804,20.276,19.525,20.036,453574,0
+STGW.US,D,20151116,000000,20.036,21.018,19.911,20.979,626820,0
+STGW.US,D,20151117,000000,20.95,21.134,20.306,20.354,550584,0
+STGW.US,D,20151118,000000,20.411,20.547,20.064,20.478,362278,0
+STGW.US,D,20151119,000000,19.891,20.315,19.602,20.103,966041,0
+STGW.US,D,20151120,000000,20.248,20.45,20.074,20.171,401123,0
+STGW.US,D,20151123,000000,20.142,20.44,19.911,20.392,563462,0
+STGW.US,D,20151124,000000,20.334,20.392,19.67,20.171,405901,0
+STGW.US,D,20151125,000000,20.094,20.537,20.094,20.402,430309,0
+STGW.US,D,20151127,000000,20.315,20.584,20.315,20.402,108850,0
+STGW.US,D,20151130,000000,20.507,20.893,20.276,20.749,402473,0
+STGW.US,D,20151201,000000,20.816,21.181,20.45,21.181,369926,0
+STGW.US,D,20151202,000000,21.114,21.23,20.739,21.144,410437,0
+STGW.US,D,20151203,000000,21.239,21.336,20.902,21.018,620821,0
+STGW.US,D,20151204,000000,20.055,21.076,20.055,20.739,335274,0
+STGW.US,D,20151207,000000,20.661,20.835,20.315,20.719,219776,0
+STGW.US,D,20151208,000000,20.565,20.893,20.44,20.835,317121,0
+STGW.US,D,20151209,000000,20.777,21.268,20.671,20.969,335274,0
+STGW.US,D,20151210,000000,20.922,21.201,20.845,21.191,433530,0
+STGW.US,D,20151211,000000,20.845,21.114,20.661,21.028,461156,0
+STGW.US,D,20151214,000000,21.037,21.403,20.893,20.999,513295,0
+STGW.US,D,20151215,000000,21.153,21.288,20.816,20.95,269528,0
+STGW.US,D,20151216,000000,21.095,21.441,21.085,21.336,288742,0
+STGW.US,D,20151217,000000,21.336,21.451,20.854,20.863,237226,0
+STGW.US,D,20151218,000000,20.863,20.902,19.987,20.633,634817,0
+STGW.US,D,20151221,000000,20.758,20.758,20.199,20.517,374327,0
+STGW.US,D,20151222,000000,20.594,20.796,20.152,20.749,445961,0
+STGW.US,D,20151223,000000,20.845,21.23,19.804,21.191,179892,0
+STGW.US,D,20151224,000000,21.23,21.401,20.979,21.258,109823,0
+STGW.US,D,20151228,000000,21.153,21.278,20.729,21.239,147944,0
+STGW.US,D,20151229,000000,21.268,21.606,21.114,21.556,173529,0
+STGW.US,D,20151230,000000,21.519,21.711,21.239,21.248,163365,0
+STGW.US,D,20151231,000000,21.221,21.258,20.912,20.912,147276,0
+STGW.US,D,20160104,000000,20.614,20.749,19.651,20.142,778433,0
+STGW.US,D,20160105,000000,20.142,20.488,19.814,20.315,303613,0
+STGW.US,D,20160106,000000,20.046,20.411,19.978,20.219,127823,0
+STGW.US,D,20160107,000000,19.844,19.92,19.13,19.324,466416,0
+STGW.US,D,20160108,000000,19.362,19.573,18.899,18.977,316187,0
+STGW.US,D,20160111,000000,19.14,19.14,18.495,18.573,449181,0
+STGW.US,D,20160112,000000,18.707,19.102,18.293,18.351,453723,0
+STGW.US,D,20160113,000000,18.447,18.548,17.32,17.561,640153,0
+STGW.US,D,20160114,000000,17.706,18.514,17.494,18.428,691797,0
+STGW.US,D,20160115,000000,17.927,18.188,17.638,17.927,282419,0
+STGW.US,D,20160119,000000,18.072,18.091,17.532,17.821,366329,0
+STGW.US,D,20160120,000000,17.532,18.198,17.34,18.013,451504,0
+STGW.US,D,20160121,000000,18.013,18.871,17.378,18.062,273990,0
+STGW.US,D,20160122,000000,18.341,18.61,17.985,18.583,460789,0
+STGW.US,D,20160125,000000,18.543,18.727,18.148,18.351,292192,0
+STGW.US,D,20160126,000000,18.476,18.543,17.485,17.773,494775,0
+STGW.US,D,20160127,000000,17.715,17.956,17.485,17.668,349338,0
+STGW.US,D,20160128,000000,17.86,18.235,17.532,17.87,371983,0
+STGW.US,D,20160129,000000,17.976,18.938,17.976,18.812,273231,0
+STGW.US,D,20160201,000000,18.61,18.61,18.013,18.215,312864,0
+STGW.US,D,20160202,000000,17.985,18.101,17.571,17.601,254860,0
+STGW.US,D,20160203,000000,17.803,17.86,17.243,17.696,158724,0
+STGW.US,D,20160204,000000,17.677,18.081,17.619,17.889,309218,0
+STGW.US,D,20160205,000000,17.803,17.803,16.781,16.868,308466,0
+STGW.US,D,20160208,000000,16.724,16.724,15.713,16.251,334926,0
+STGW.US,D,20160209,000000,15.982,16.483,15.761,16.348,439031,0
+STGW.US,D,20160210,000000,16.426,16.704,16.224,16.483,325658,0
+STGW.US,D,20160211,000000,16.165,16.878,15.982,16.319,232708,0
+STGW.US,D,20160212,000000,16.55,16.55,16.059,16.426,293632,0
+STGW.US,D,20160216,000000,16.656,16.753,16.426,16.522,498529,0
+STGW.US,D,20160217,000000,16.646,17.532,16.522,17.233,475612,0
+STGW.US,D,20160218,000000,17.283,17.527,17.099,17.186,268424,0
+STGW.US,D,20160219,000000,19.284,20.017,17.83,19.073,920385,0
+STGW.US,D,20160222,000000,19.294,20.624,19.217,20.074,681861,0
+STGW.US,D,20160223,000000,19.978,20.171,19.632,19.795,376072,0
+STGW.US,D,20160224,000000,19.573,19.612,18.958,19.458,366455,0
+STGW.US,D,20160225,000000,19.565,19.727,19.14,19.719,175625,0
+STGW.US,D,20160226,000000,19.795,20.989,19.651,20.537,600395,0
+STGW.US,D,20160229,000000,20.565,20.922,20.45,20.527,446645,0
+STGW.US,D,20160301,000000,20.729,20.941,20.099,20.604,392581,0
+STGW.US,D,20160302,000000,20.526,20.662,20.059,20.604,190007,0
+STGW.US,D,20160303,000000,20.594,21.119,20.555,21.099,225080,0
+STGW.US,D,20160304,000000,21.099,21.634,20.886,21.46,414374,0
+STGW.US,D,20160307,000000,21.692,22.149,21.606,22.131,392739,0
+STGW.US,D,20160308,000000,22.072,22.116,21.644,21.654,376979,0
+STGW.US,D,20160309,000000,21.77,22.058,20.867,21.547,151602,0
+STGW.US,D,20160310,000000,21.634,21.78,21.275,21.421,241422,0
+STGW.US,D,20160311,000000,21.586,21.936,21.43,21.508,152565,0
+STGW.US,D,20160314,000000,21.45,21.576,21.217,21.353,294494,0
+STGW.US,D,20160315,000000,21.235,21.421,20.856,21.372,283167,0
+STGW.US,D,20160316,000000,21.285,22.277,21.285,22.218,194906,0
+STGW.US,D,20160317,000000,22.169,22.51,22.169,22.286,344923,0
+STGW.US,D,20160318,000000,22.432,22.899,22.315,22.869,506596,0
+STGW.US,D,20160321,000000,22.782,22.976,22.179,22.277,190931,0
+STGW.US,D,20160322,000000,22.072,22.471,21.848,22.169,332516,0
+STGW.US,D,20160323,000000,22.111,22.393,21.878,22.169,243000,0
+STGW.US,D,20160324,000000,21.985,22.383,21.79,22.033,144701,0
+STGW.US,D,20160328,000000,22.159,22.315,21.965,22.081,166861,0
+STGW.US,D,20160329,000000,22.053,23.093,21.44,23.093,259201,0
+STGW.US,D,20160330,000000,23.151,23.186,22.879,23.123,188414,0
+STGW.US,D,20160331,000000,23.054,23.191,22.821,22.947,218067,0
+STGW.US,D,20160401,000000,22.743,23.054,22.344,22.947,301019,0
+STGW.US,D,20160404,000000,22.899,22.947,22.232,22.442,342608,0
+STGW.US,D,20160405,000000,22.315,22.354,21.829,22.072,371792,0
+STGW.US,D,20160406,000000,22.072,22.48,21.775,22.227,189458,0
+STGW.US,D,20160407,000000,22.101,22.189,21.489,21.674,232566,0
+STGW.US,D,20160408,000000,21.887,21.965,21.275,21.343,233271,0
+STGW.US,D,20160411,000000,21.421,21.897,20.949,21.372,293287,0
+STGW.US,D,20160412,000000,21.382,21.78,21.235,21.606,308420,0
+STGW.US,D,20160413,000000,21.722,21.848,21.235,21.391,459570,0
+STGW.US,D,20160414,000000,21.848,22.364,21.518,21.79,720100,0
+STGW.US,D,20160415,000000,21.692,22.451,21.599,22.209,513735,0
+STGW.US,D,20160418,000000,22.121,22.354,21.916,22.247,395822,0
+STGW.US,D,20160419,000000,22.237,22.451,21.78,21.81,206221,0
+STGW.US,D,20160420,000000,21.858,22.063,21.353,21.79,224765,0
+STGW.US,D,20160421,000000,21.848,22.164,21.761,22.014,302483,0
+STGW.US,D,20160422,000000,22.111,22.373,22.004,22.227,493101,0
+STGW.US,D,20160425,000000,22.131,22.354,21.975,22.335,430438,0
+STGW.US,D,20160426,000000,22.364,22.578,22.218,22.558,398784,0
+STGW.US,D,20160427,000000,22.49,22.743,22.101,22.656,450920,0
+STGW.US,D,20160428,000000,22.598,23.239,22.344,22.373,732271,0
+STGW.US,D,20160429,000000,22.286,22.5,17.084,19.68,9181413,0
+STGW.US,D,20160502,000000,20.225,20.253,18.65,19.933,1904715,0
+STGW.US,D,20160503,000000,19.66,19.738,18.864,19.194,916331,0
+STGW.US,D,20160504,000000,18.728,19.427,15.908,17.161,3781880,0
+STGW.US,D,20160505,000000,17.307,17.512,16.656,17.016,869663,0
+STGW.US,D,20160506,000000,17.006,17.152,16.51,16.588,608984,0
+STGW.US,D,20160509,000000,16.646,17.27,16.384,16.987,530504,0
+STGW.US,D,20160510,000000,16.938,17.065,16.734,16.772,498399,0
+STGW.US,D,20160511,000000,16.724,17.229,16.365,16.51,334882,0
+STGW.US,D,20160512,000000,16.608,16.656,15.917,16.053,449361,0
+STGW.US,D,20160513,000000,16.053,16.52,15.878,16.315,705431,0
+STGW.US,D,20160516,000000,16.297,16.403,15.985,16.014,568232,0
+STGW.US,D,20160517,000000,16.044,16.102,15.616,15.83,455832,0
+STGW.US,D,20160518,000000,15.8,16.006,15.586,15.762,322846,0
+STGW.US,D,20160519,000000,15.616,15.995,15.494,15.898,453445,0
+STGW.US,D,20160520,000000,15.937,16.282,15.76,16.213,438654,0
+STGW.US,D,20160523,000000,16.154,16.371,15.967,16.026,440370,0
+STGW.US,D,20160524,000000,16.124,16.902,16.036,16.755,438135,0
+STGW.US,D,20160525,000000,16.804,16.981,16.459,16.489,350435,0
+STGW.US,D,20160526,000000,16.568,16.932,16.508,16.568,253015,0
+STGW.US,D,20160527,000000,16.548,17.129,16.479,17.011,541754,0
+STGW.US,D,20160531,000000,17.109,17.661,16.745,17.661,656414,0
+STGW.US,D,20160601,000000,17.533,17.592,17.168,17.543,413231,0
+STGW.US,D,20160602,000000,17.543,18.025,17.543,17.996,542561,0
+STGW.US,D,20160603,000000,17.976,17.976,16.922,17.488,379057,0
+STGW.US,D,20160606,000000,17.543,17.818,17.484,17.681,162334,0
+STGW.US,D,20160607,000000,17.602,18.124,17.602,18.124,361619,0
+STGW.US,D,20160608,000000,18.124,18.173,17.789,18.173,236767,0
+STGW.US,D,20160609,000000,18.114,18.193,17.971,18.124,215811,0
+STGW.US,D,20160610,000000,17.917,18.183,17.484,17.631,257420,0
+STGW.US,D,20160613,000000,17.572,17.651,17.208,17.336,340271,0
+STGW.US,D,20160614,000000,17.257,17.415,17.021,17.395,274605,0
+STGW.US,D,20160615,000000,17.424,17.897,17.356,17.828,187514,0
+STGW.US,D,20160616,000000,17.661,18.252,17.474,18.212,328026,0
+STGW.US,D,20160617,000000,18.193,18.212,17.868,17.897,440935,0
+STGW.US,D,20160620,000000,18.134,18.193,17.858,17.976,402192,0
+STGW.US,D,20160621,000000,17.986,18.035,17.582,17.818,258040,0
+STGW.US,D,20160622,000000,17.789,18.508,17.74,18.37,349429,0
+STGW.US,D,20160623,000000,18.616,18.971,17.878,18.931,384915,0
+STGW.US,D,20160624,000000,18.006,18.252,17.434,17.592,1128423,0
+STGW.US,D,20160627,000000,17.385,17.385,16.341,16.43,554565,0
+STGW.US,D,20160628,000000,16.518,16.922,16.43,16.863,358797,0
+STGW.US,D,20160629,000000,17.168,17.789,16.981,17.74,327226,0
+STGW.US,D,20160630,000000,17.838,18.015,17.562,18.015,423962,0
+STGW.US,D,20160701,000000,18.035,18.281,17.543,17.74,305646,0
+STGW.US,D,20160705,000000,17.7,17.72,16.912,17.08,337984,0
+STGW.US,D,20160706,000000,16.991,17.296,16.804,17.04,301883,0
+STGW.US,D,20160707,000000,17.139,17.474,16.745,16.912,294271,0
+STGW.US,D,20160708,000000,17.04,17.484,17.04,17.444,235487,0
+STGW.US,D,20160711,000000,17.592,17.927,17.562,17.779,305029,0
+STGW.US,D,20160712,000000,17.897,18.065,17.838,17.986,637716,0
+STGW.US,D,20160713,000000,18.045,18.124,17.809,17.956,191227,0
+STGW.US,D,20160714,000000,18.084,18.084,17.695,17.927,232152,0
+STGW.US,D,20160715,000000,18.075,18.075,17.779,17.917,248003,0
+STGW.US,D,20160718,000000,17.966,17.966,17.07,17.848,191463,0
+STGW.US,D,20160719,000000,17.838,17.848,17.592,17.73,133351,0
+STGW.US,D,20160720,000000,17.858,18.055,17.612,18.035,152580,0
+STGW.US,D,20160721,000000,17.937,18.193,17.641,17.75,137254,0
+STGW.US,D,20160722,000000,17.7,17.927,17.572,17.878,81044,0
+STGW.US,D,20160725,000000,17.878,17.986,17.75,17.956,178966,0
+STGW.US,D,20160726,000000,17.937,18.341,17.927,18.025,219280,0
+STGW.US,D,20160727,000000,18.359,18.359,17.887,17.897,312271,0
+STGW.US,D,20160728,000000,17.907,18.163,17.681,17.917,493655,0
+STGW.US,D,20160729,000000,14.479,14.479,12.194,12.568,5462452,0
+STGW.US,D,20160801,000000,12.598,13.75,12.362,13.386,2051654,0
+STGW.US,D,20160802,000000,13.366,13.603,13.012,13.219,680689,0
+STGW.US,D,20160803,000000,13.169,13.465,12.844,13.425,596664,0
+STGW.US,D,20160804,000000,13.465,14.144,13.307,13.622,747992,0
+STGW.US,D,20160805,000000,13.721,14.056,13.604,13.78,506479,0
+STGW.US,D,20160808,000000,13.57,14,13.53,13.64,712109,0
+STGW.US,D,20160809,000000,13.6,13.6,13.17,13.18,541910,0
+STGW.US,D,20160810,000000,13.15,13.24,12.77,12.78,421670,0
+STGW.US,D,20160811,000000,12.8,13.29,12.75,13.22,507168,0
+STGW.US,D,20160812,000000,13.21,13.97,13.13,13.745,489384,0
+STGW.US,D,20160815,000000,13.77,13.97,13.73,13.78,354914,0
+STGW.US,D,20160816,000000,13.77,13.92,13.23,13.24,376999,0
+STGW.US,D,20160817,000000,13.2,13.455,12.86,13.11,393493,0
+STGW.US,D,20160818,000000,13.05,13.24,12.97,13.13,283048,0
+STGW.US,D,20160819,000000,13.12,13.24,12.91,13.18,317075,0
+STGW.US,D,20160822,000000,13.09,13.18,12.86,13.01,255808,0
+STGW.US,D,20160823,000000,13.08,13.3731,12.81,13.03,418953,0
+STGW.US,D,20160824,000000,13.03,13.03,12.78,12.8,209730,0
+STGW.US,D,20160825,000000,12.74,12.9,12.53,12.56,466208,0
+STGW.US,D,20160826,000000,12.59,12.7,12.2,12.29,428564,0
+STGW.US,D,20160829,000000,12.29,12.8,12.12,12.43,454784,0
+STGW.US,D,20160830,000000,12.38,12.71,12.38,12.475,346433,0
+STGW.US,D,20160831,000000,12.49,12.66,12.25,12.34,275107,0
+STGW.US,D,20160901,000000,12.39,12.559,12.08,12.24,325073,0
+STGW.US,D,20160902,000000,12.36,12.6,12.19,12.49,550978,0
+STGW.US,D,20160906,000000,12.5,12.57,12.15,12.21,469076,0
+STGW.US,D,20160907,000000,12.24,12.54,12.24,12.455,347779,0
+STGW.US,D,20160908,000000,12.39,12.57,12.35,12.48,441967,0
+STGW.US,D,20160909,000000,12.39,12.62,12.14,12.14,649923,0
+STGW.US,D,20160912,000000,12.02,12.25,11.905,12.24,217299,0
+STGW.US,D,20160913,000000,12.13,12.31,11.84,12.02,420358,0
+STGW.US,D,20160914,000000,12.06,12.4,11.8,11.85,548358,0
+STGW.US,D,20160915,000000,11.82,12.16,11.81,11.92,560326,0
+STGW.US,D,20160916,000000,11.94,12.09,11.52,11.66,592169,0
+STGW.US,D,20160919,000000,11.69,11.79,11.635,11.75,419424,0
+STGW.US,D,20160920,000000,11.8,11.83,11.33,11.43,408344,0
+STGW.US,D,20160921,000000,11.49,11.59,11.1,11.26,821400,0
+STGW.US,D,20160922,000000,11.36,11.78,11.15,11.64,647399,0
+STGW.US,D,20160923,000000,11.65,11.8,11.495,11.5,375638,0
+STGW.US,D,20160926,000000,11.36,11.5,10.92,10.98,263417,0
+STGW.US,D,20160927,000000,10.94,11.21,10.615,10.8,1230665,0
+STGW.US,D,20160928,000000,10.84,10.93,10.66,10.87,816972,0
+STGW.US,D,20160929,000000,10.83,10.84,10.44,10.47,1926143,0
+STGW.US,D,20160930,000000,10.56,10.825,10.42,10.72,689415,0
+STGW.US,D,20161003,000000,10.65,10.83,10.32,10.63,432722,0
+STGW.US,D,20161004,000000,10.67,10.825,10.56,10.625,270260,0
+STGW.US,D,20161005,000000,10.63,11.1,10.62,11.04,540065,0
+STGW.US,D,20161006,000000,10.97,11.08,10.85,11,308871,0
+STGW.US,D,20161007,000000,10.87,10.8901,10.395,10.56,991040,0
+STGW.US,D,20161010,000000,10.59,10.89,10.52,10.87,393327,0
+STGW.US,D,20161011,000000,10.87,10.87,10.65,10.75,390193,0
+STGW.US,D,20161012,000000,10.79,10.82,10.54,10.75,330908,0
+STGW.US,D,20161013,000000,10.62,10.73,10.51,10.71,379610,0
+STGW.US,D,20161014,000000,10.7,10.995,10.627,10.95,441182,0
+STGW.US,D,20161017,000000,10.83,11.08,10.69,10.7,353476,0
+STGW.US,D,20161018,000000,11.03,11.03,10.51,10.53,239385,0
+STGW.US,D,20161019,000000,10.52,10.79,10.35,10.41,491762,0
+STGW.US,D,20161020,000000,10.4,10.63,9.96,10.22,761944,0
+STGW.US,D,20161021,000000,10.06,10.125,9.7,9.74,633312,0
+STGW.US,D,20161024,000000,9.81,9.9,9.705,9.75,447248,0
+STGW.US,D,20161025,000000,9.75,9.755,9.4213,9.6,666030,0
+STGW.US,D,20161026,000000,9.61,9.63,9.19,9.26,372597,0
+STGW.US,D,20161027,000000,9.19,9.19,8.26,8.46,1556237,0
+STGW.US,D,20161028,000000,8.44,8.72,8.29,8.43,1002291,0
+STGW.US,D,20161031,000000,8.35,8.7,8.2,8.45,473959,0
+STGW.US,D,20161101,000000,8.5,8.8,8,8.15,1154041,0
+STGW.US,D,20161102,000000,8.4,8.5,8.15,8.35,642808,0
+STGW.US,D,20161103,000000,8.4,8.525,8.1,8.4,638684,0
+STGW.US,D,20161104,000000,3.9,3.95,2.75,3.4,22869853,0
+STGW.US,D,20161107,000000,3.4,3.4,3.1,3.15,6773594,0
+STGW.US,D,20161108,000000,3.05,3.55,3.05,3.5,5295822,0
+STGW.US,D,20161109,000000,3.65,4.15,3.3,3.95,5815680,0
+STGW.US,D,20161110,000000,4.1,4.65,3.9,4.4,2571416,0
+STGW.US,D,20161111,000000,4.5,4.7,4.15,4.65,1773295,0
+STGW.US,D,20161114,000000,4.8,5.1,4.65,5.05,1869722,0
+STGW.US,D,20161115,000000,5.2,5.5,5.05,5.5,1692573,0
+STGW.US,D,20161116,000000,5.55,5.75,5.3,5.75,1092530,0
+STGW.US,D,20161117,000000,5.85,6.6,5.8,6.4,2070263,0
+STGW.US,D,20161118,000000,6.6,6.85,6.4,6.55,1827426,0
+STGW.US,D,20161121,000000,6.5,6.575,5.95,6.05,1409203,0
+STGW.US,D,20161122,000000,6.1,6.1,5.7,5.8,1528632,0
+STGW.US,D,20161123,000000,5.8,6.075,5.75,5.9,834613,0
+STGW.US,D,20161125,000000,6,6.05,5.85,6,164049,0
+STGW.US,D,20161128,000000,5.95,6,5.85,5.95,705881,0
+STGW.US,D,20161129,000000,5.9,6.2,5.9,6,597745,0
+STGW.US,D,20161130,000000,5.95,6.3,5.95,6.2,1062677,0
+STGW.US,D,20161201,000000,6.15,6.45,6.05,6.45,1630716,0
+STGW.US,D,20161202,000000,6.5,6.7,6.15,6.2,557744,0
+STGW.US,D,20161205,000000,6.2,6.475,6.2,6.4,533285,0
+STGW.US,D,20161206,000000,6.45,6.5,6.15,6.2,568859,0
+STGW.US,D,20161207,000000,6.15,6.35,5.975,6.15,1162330,0
+STGW.US,D,20161208,000000,6.15,6.25,6.125,6.2,779043,0
+STGW.US,D,20161209,000000,6.1,6.85,6.1,6.7,381476,0
+STGW.US,D,20161212,000000,6.7,7.15,6.15,6.3,772688,0
+STGW.US,D,20161213,000000,6.25,6.6,6.25,6.4,424701,0
+STGW.US,D,20161214,000000,6.3,6.7,6.125,6.2,736358,0
+STGW.US,D,20161215,000000,6.25,6.35,6.15,6.3,860501,0
+STGW.US,D,20161216,000000,6.25,6.65,6.2,6.625,603927,0
+STGW.US,D,20161219,000000,6.6,6.85,6.25,6.3,476845,0
+STGW.US,D,20161220,000000,6.35,6.35,6.1,6.2,754895,0
+STGW.US,D,20161221,000000,6.2,6.25,6.1,6.15,405372,0
+STGW.US,D,20161222,000000,6.1,6.45,6.1,6.35,1085909,0
+STGW.US,D,20161223,000000,6.4,6.45,6.15,6.25,365734,0
+STGW.US,D,20161227,000000,6.25,6.5,6.15,6.4,564152,0
+STGW.US,D,20161228,000000,6.45,6.5,6.35,6.4,344527,0
+STGW.US,D,20161229,000000,6.4,6.475,6.35,6.45,190863,0
+STGW.US,D,20161230,000000,6.45,6.675,6.35,6.55,418173,0
+STGW.US,D,20170103,000000,6.65,6.85,6.45,6.7,381670,0
+STGW.US,D,20170104,000000,6.75,7.1,6.75,7.05,436563,0
+STGW.US,D,20170105,000000,7,7.05,6.85,6.95,506563,0
+STGW.US,D,20170106,000000,7,7.1,6.85,7,282018,0
+STGW.US,D,20170109,000000,6.95,7.05,6.8,6.95,301687,0
+STGW.US,D,20170110,000000,7,7,6.8,6.85,175779,0
+STGW.US,D,20170111,000000,6.85,7,6.8,6.95,174029,0
+STGW.US,D,20170112,000000,6.9,6.95,6.7,6.85,205071,0
+STGW.US,D,20170113,000000,6.9,7.1,6.85,7,205100,0
+STGW.US,D,20170117,000000,6.95,7,6.65,6.75,227817,0
+STGW.US,D,20170118,000000,6.8,7.1,6.6955,7.05,585796,0
+STGW.US,D,20170119,000000,7,7.05,6.55,6.6,382532,0
+STGW.US,D,20170120,000000,6.6,6.75,6.2,6.25,341857,0
+STGW.US,D,20170123,000000,6.25,6.4,6.125,6.2,381366,0
+STGW.US,D,20170124,000000,6.2,6.775,6.175,6.65,411189,0
+STGW.US,D,20170125,000000,6.75,7.05,6.75,6.9,417123,0
+STGW.US,D,20170126,000000,6.9,7,6.7,6.7,197772,0
+STGW.US,D,20170127,000000,6.7,6.8,6.6,6.6,137224,0
+STGW.US,D,20170130,000000,6.6,6.6,6.375,6.45,283008,0
+STGW.US,D,20170131,000000,6.45,6.525,6.3,6.4,212434,0
+STGW.US,D,20170201,000000,6.45,6.65,6.15,6.25,246401,0
+STGW.US,D,20170202,000000,6.2,6.8,6.2,6.75,453872,0
+STGW.US,D,20170203,000000,6.85,6.95,6.7,6.95,203962,0
+STGW.US,D,20170206,000000,6.85,6.95,6.55,6.7,212400,0
+STGW.US,D,20170207,000000,6.75,6.95,6.6,6.9,617088,0
+STGW.US,D,20170208,000000,6.9,6.9,6.65,6.7,186756,0
+STGW.US,D,20170209,000000,6.7,6.975,6.7,6.8,198091,0
+STGW.US,D,20170210,000000,6.85,6.95,6.75,6.95,227533,0
+STGW.US,D,20170213,000000,6.95,6.975,6.75,6.8,241469,0
+STGW.US,D,20170214,000000,6.75,6.85,6.75,6.75,197200,0
+STGW.US,D,20170215,000000,8.25,9.3,7.6,8.65,2993682,0
+STGW.US,D,20170216,000000,9.4,9.95,8.75,8.85,1707616,0
+STGW.US,D,20170217,000000,9.3,9.3,8.56,9,907998,0
+STGW.US,D,20170221,000000,9,9.05,8.75,8.85,414538,0
+STGW.US,D,20170222,000000,8.8,8.85,8.5,8.75,392425,0
+STGW.US,D,20170223,000000,8.7,9.15,8.55,8.8,313531,0
+STGW.US,D,20170224,000000,8.65,9.05,8.55,8.95,326031,0
+STGW.US,D,20170227,000000,9.55,9.65,8.45,8.85,737173,0
+STGW.US,D,20170228,000000,8.75,8.95,8.45,8.75,467812,0
+STGW.US,D,20170301,000000,8.95,8.95,8.35,8.85,739204,0
+STGW.US,D,20170302,000000,8.85,9.125,8.8,8.95,648360,0
+STGW.US,D,20170303,000000,8.85,9,8.55,8.95,507328,0
+STGW.US,D,20170306,000000,8.9,9,8.65,8.75,398176,0
+STGW.US,D,20170307,000000,8.8,8.9,8.7,8.8,337863,0
+STGW.US,D,20170308,000000,8.9,8.95,8.7,8.75,1116436,0
+STGW.US,D,20170309,000000,8.8,8.85,8.65,8.75,284964,0
+STGW.US,D,20170310,000000,8.8,8.85,8.45,8.65,262948,0
+STGW.US,D,20170313,000000,8.75,8.75,8.45,8.6,170677,0
+STGW.US,D,20170314,000000,8.5,8.75,8.35,8.7,492429,0
+STGW.US,D,20170315,000000,8.7,8.85,8.65,8.8,366263,0
+STGW.US,D,20170316,000000,8.85,9.1,8.65,8.85,560646,0
+STGW.US,D,20170317,000000,8.8,8.95,8.7371,8.9,462757,0
+STGW.US,D,20170320,000000,8.95,9,8.7999,8.8,350385,0
+STGW.US,D,20170321,000000,8.85,9.15,8.85,8.9,748808,0
+STGW.US,D,20170322,000000,8.85,9.05,8.7,8.95,369064,0
+STGW.US,D,20170323,000000,8.9,9.4,8.8689,9.2,494650,0
+STGW.US,D,20170324,000000,9.25,9.65,9.1282,9.4,645107,0
+STGW.US,D,20170327,000000,9.35,9.45,9.075,9.25,651352,0
+STGW.US,D,20170328,000000,9.2,9.425,9.1,9.25,591245,0
+STGW.US,D,20170329,000000,9.25,9.55,9.21,9.35,376527,0
+STGW.US,D,20170330,000000,9.35,9.575,9.35,9.5,475673,0
+STGW.US,D,20170331,000000,9.5,9.625,9.4,9.4,658028,0
+STGW.US,D,20170403,000000,9.5,9.6,9.2,9.3,388520,0
+STGW.US,D,20170404,000000,9.25,9.35,9,9.3,481736,0
+STGW.US,D,20170405,000000,9.35,9.55,8.875,9,343744,0
+STGW.US,D,20170406,000000,8.95,9.2,8.9,9.1,281163,0
+STGW.US,D,20170407,000000,9.05,9.2,8.9,9.05,238024,0
+STGW.US,D,20170410,000000,9,9.1,8.775,8.85,221149,0
+STGW.US,D,20170411,000000,8.8,8.9,8.55,8.75,312382,0
+STGW.US,D,20170412,000000,8.8,8.95,8.55,8.6,336314,0
+STGW.US,D,20170413,000000,8.6,8.65,8.375,8.4,317802,0
+STGW.US,D,20170417,000000,8.45,9.05,8.45,9,296027,0
+STGW.US,D,20170418,000000,8.85,8.85,8.05,8.25,495740,0
+STGW.US,D,20170419,000000,8.35,8.55,8.15,8.35,308417,0
+STGW.US,D,20170420,000000,8.4,8.55,8.35,8.35,192523,0
+STGW.US,D,20170421,000000,8.35,8.5,8.35,8.4,277779,0
+STGW.US,D,20170424,000000,8.65,8.7,8.3,8.6,403432,0
+STGW.US,D,20170425,000000,8.7,8.7,8.4,8.55,310146,0
+STGW.US,D,20170426,000000,8.55,8.95,8.525,8.75,361922,0
+STGW.US,D,20170427,000000,8.8,8.8,8.45,8.5,334002,0
+STGW.US,D,20170428,000000,7.4,9.4,6.8,8.95,1188938,0
+STGW.US,D,20170501,000000,8.95,8.95,8.6,8.625,189825,0
+STGW.US,D,20170502,000000,8.6,8.85,8.45,8.7,457936,0
+STGW.US,D,20170503,000000,8.65,8.75,8.3,8.7,420858,0
+STGW.US,D,20170504,000000,8.7,8.75,8.55,8.7,220731,0
+STGW.US,D,20170505,000000,8.7,8.75,8.25,8.4,589431,0
+STGW.US,D,20170508,000000,8.4,8.6,8.35,8.4,252722,0
+STGW.US,D,20170509,000000,8.4,8.7,8.2,8.6,396040,0
+STGW.US,D,20170510,000000,8.6,8.8,8.525,8.75,415710,0
+STGW.US,D,20170511,000000,8.7,8.8,8.5,8.625,275211,0
+STGW.US,D,20170512,000000,8.55,8.625,8.05,8.35,533243,0
+STGW.US,D,20170515,000000,8.4,8.7,8.3,8.5,297975,0
+STGW.US,D,20170516,000000,8.5,8.55,8.3,8.55,244768,0
+STGW.US,D,20170517,000000,8.3,8.7,8.2,8.55,438514,0
+STGW.US,D,20170518,000000,8.45,8.7,8.3,8.5,375319,0
+STGW.US,D,20170519,000000,8.45,8.75,8.225,8.7,407029,0
+STGW.US,D,20170522,000000,8.7,8.8,8.35,8.55,352928,0
+STGW.US,D,20170523,000000,8.55,8.55,7.9,8,426320,0
+STGW.US,D,20170524,000000,7.95,8.2,7.55,7.95,808473,0
+STGW.US,D,20170525,000000,8,8.35,7.81,8.25,525627,0
+STGW.US,D,20170526,000000,8.2,8.35,7.972,8.2,213352,0
+STGW.US,D,20170530,000000,8.15,8.4,8.075,8.2,278141,0
+STGW.US,D,20170531,000000,8.2,8.35,8,8.3,369304,0
+STGW.US,D,20170601,000000,8.3,8.55,8.25,8.45,465624,0
+STGW.US,D,20170602,000000,8.45,8.75,8.3,8.7,671820,0
+STGW.US,D,20170605,000000,8.75,8.75,8.35,8.4,372166,0
+STGW.US,D,20170606,000000,8.35,8.5,8.15,8.25,323252,0
+STGW.US,D,20170607,000000,8.25,8.3,7.9,7.9,448963,0
+STGW.US,D,20170608,000000,7.9,8.375,7.75,8.2,311399,0
+STGW.US,D,20170609,000000,8.25,8.55,8.075,8.35,280329,0
+STGW.US,D,20170612,000000,8.4,8.65,8.375,8.55,285332,0
+STGW.US,D,20170613,000000,8.5,8.55,7.95,8.2,648916,0
+STGW.US,D,20170614,000000,8.3,8.5,8.2,8.4,284934,0
+STGW.US,D,20170615,000000,8.35,8.7,8.25,8.65,501041,0
+STGW.US,D,20170616,000000,8.55,8.75,8.45,8.75,682974,0
+STGW.US,D,20170619,000000,8.8,9,8.75,8.95,383828,0
+STGW.US,D,20170620,000000,8.95,8.95,8.425,8.5,273350,0
+STGW.US,D,20170621,000000,8.45,8.6,8.3,8.35,226357,0
+STGW.US,D,20170622,000000,8.4,8.7,8.3,8.5,166552,0
+STGW.US,D,20170623,000000,8.5,8.8,8.35,8.6,529974,0
+STGW.US,D,20170626,000000,8.6,8.9,8.4,8.9,243289,0
+STGW.US,D,20170627,000000,8.95,9,8.6,8.95,249582,0
+STGW.US,D,20170628,000000,9,10.2,8.85,10,1023485,0
+STGW.US,D,20170629,000000,10.1,10.1,9.7675,9.95,448079,0
+STGW.US,D,20170630,000000,9.95,10,9.31,9.9,285994,0
+STGW.US,D,20170703,000000,10,10.05,9.7,9.95,177536,0
+STGW.US,D,20170705,000000,9.8,9.95,9.55,9.85,316788,0
+STGW.US,D,20170706,000000,9.85,9.9,9.5,9.55,272670,0
+STGW.US,D,20170707,000000,9.6,9.8,9.25,9.65,227972,0
+STGW.US,D,20170710,000000,9.7,10,9.5,9.85,455788,0
+STGW.US,D,20170711,000000,9.75,10,9.725,9.85,307253,0
+STGW.US,D,20170712,000000,9.9,10.05,9.85,9.95,188284,0
+STGW.US,D,20170713,000000,9.9,10,9.75,10,316154,0
+STGW.US,D,20170714,000000,9.95,10.475,9.38,10.3,502239,0
+STGW.US,D,20170717,000000,10.4,10.45,10.05,10.35,478961,0
+STGW.US,D,20170718,000000,10.4,10.4,10.1,10.2,279479,0
+STGW.US,D,20170719,000000,10.2,10.5,10.2,10.35,405760,0
+STGW.US,D,20170720,000000,10.3,10.5,10,10.4,519126,0
+STGW.US,D,20170721,000000,10.35,10.55,10.2,10.45,872034,0
+STGW.US,D,20170724,000000,10.5,10.55,10.1,10.25,349506,0
+STGW.US,D,20170725,000000,10.25,10.35,10.1,10.1,227354,0
+STGW.US,D,20170726,000000,10.15,10.3,9.85,10.2,335820,0
+STGW.US,D,20170727,000000,10.25,10.5,9.95,10.2,361093,0
+STGW.US,D,20170728,000000,10.15,10.15,9.45,9.95,518780,0
+STGW.US,D,20170731,000000,9.9,10.05,9.65,9.9,346059,0
+STGW.US,D,20170801,000000,9.95,10.15,9.7,9.85,221575,0
+STGW.US,D,20170802,000000,9.9,9.9,9.5,9.6,218050,0
+STGW.US,D,20170803,000000,9.55,9.95,9.3,9.75,208702,0
+STGW.US,D,20170804,000000,9.85,9.85,9.45,9.65,233398,0
+STGW.US,D,20170807,000000,9.55,9.65,9.2,9.35,366989,0
+STGW.US,D,20170808,000000,10.6,11,10.2,10.85,1094899,0
+STGW.US,D,20170809,000000,10.8,11.425,10.6,11.3,717479,0
+STGW.US,D,20170810,000000,11.15,11.25,10.6,10.7,513540,0
+STGW.US,D,20170811,000000,10.75,10.85,10.6,10.7,530531,0
+STGW.US,D,20170814,000000,10.8,10.85,10.5,10.65,306991,0
+STGW.US,D,20170815,000000,10.7,10.75,10.35,10.4,234288,0
+STGW.US,D,20170816,000000,10.5,10.7,10.325,10.35,216409,0
+STGW.US,D,20170817,000000,10.35,10.45,10.2,10.2,258081,0
+STGW.US,D,20170818,000000,10.05,10.35,10.05,10.15,349231,0
+STGW.US,D,20170821,000000,10.05,10.2,9.95,10.1,148172,0
+STGW.US,D,20170822,000000,10.2,10.375,10,10.25,305363,0
+STGW.US,D,20170823,000000,10.25,10.35,10.15,10.25,327460,0
+STGW.US,D,20170824,000000,10.25,10.35,9.75,9.85,567378,0
+STGW.US,D,20170825,000000,9.95,10.2,9.8,10.1,309680,0
+STGW.US,D,20170828,000000,10.2,10.2,9.875,10,191774,0
+STGW.US,D,20170829,000000,9.95,9.95,9.65,9.75,247306,0
+STGW.US,D,20170830,000000,9.8,10.1,9.65,9.85,197005,0
+STGW.US,D,20170831,000000,9.8,10.233,9.7,10.2,265882,0
+STGW.US,D,20170901,000000,10.15,10.2,9.7,9.75,179156,0
+STGW.US,D,20170905,000000,9.8,9.85,9.25,9.3,376937,0
+STGW.US,D,20170906,000000,9.4,9.75,9.3,9.35,286000,0
+STGW.US,D,20170907,000000,9.4,9.575,9.35,9.45,224725,0
+STGW.US,D,20170908,000000,9.45,9.5,9,9.45,300717,0
+STGW.US,D,20170911,000000,9.45,9.8,9.45,9.65,281799,0
+STGW.US,D,20170912,000000,9.65,9.65,9.15,9.4,600468,0
+STGW.US,D,20170913,000000,9.35,9.55,9.25,9.5,276964,0
+STGW.US,D,20170914,000000,9.5,9.5,9.15,9.4,265479,0
+STGW.US,D,20170915,000000,9.3,9.75,9.15,9.75,373898,0
+STGW.US,D,20170918,000000,9.75,9.9,9.45,9.85,276329,0
+STGW.US,D,20170919,000000,9.9,10.075,9.6,10,351708,0
+STGW.US,D,20170920,000000,9.9,10.125,9.7,10.05,366901,0
+STGW.US,D,20170921,000000,10.1,10.2,9.95,10.15,253857,0
+STGW.US,D,20170922,000000,10.15,10.4,9.95,10.4,197115,0
+STGW.US,D,20170925,000000,10.3,10.725,10.3,10.6,447537,0
+STGW.US,D,20170926,000000,10.6,10.9,10.3,10.6,815129,0
+STGW.US,D,20170927,000000,10.7,10.9,10.55,10.8,485616,0
+STGW.US,D,20170928,000000,10.75,11,10.625,10.95,215818,0
+STGW.US,D,20170929,000000,10.9,11,10.75,11,203689,0
+STGW.US,D,20171002,000000,10.95,11.15,10.7,10.85,330796,0
+STGW.US,D,20171003,000000,10.95,11.1,10.8,11,363854,0
+STGW.US,D,20171004,000000,11.05,11.15,10.95,11.1,299740,0
+STGW.US,D,20171005,000000,11.15,11.2,11,11.2,276933,0
+STGW.US,D,20171006,000000,11.15,11.2,10.85,10.95,192127,0
+STGW.US,D,20171009,000000,11.05,11.05,10.7,10.8,216730,0
+STGW.US,D,20171010,000000,10.9,11.425,10.85,11.4,441109,0
+STGW.US,D,20171011,000000,11.4,11.45,11,11.25,260618,0
+STGW.US,D,20171012,000000,11.25,11.275,11,11.2,172932,0
+STGW.US,D,20171013,000000,11.25,11.45,10.95,11.15,378980,0
+STGW.US,D,20171016,000000,11.35,11.35,11.15,11.3,417060,0
+STGW.US,D,20171017,000000,11.4,11.75,11.4,11.75,501811,0
+STGW.US,D,20171018,000000,11.7,11.95,11.5,11.75,430649,0
+STGW.US,D,20171019,000000,11.6,11.75,11.21,11.7,230308,0
+STGW.US,D,20171020,000000,11.85,12.1,11.725,12.1,314177,0
+STGW.US,D,20171023,000000,12.1,12.2567,11.85,11.9,498960,0
+STGW.US,D,20171024,000000,11.8,11.85,11.4,11.5,433615,0
+STGW.US,D,20171025,000000,11.55,11.6114,11.2,11.5,353206,0
+STGW.US,D,20171026,000000,11.6,11.65,11.35,11.5,305869,0
+STGW.US,D,20171027,000000,11.44,11.44,10.75,10.8,758276,0
+STGW.US,D,20171030,000000,11.05,11.3,10.7,11.15,778800,0
+STGW.US,D,20171031,000000,11.55,11.9,11.25,11.5,697071,0
+STGW.US,D,20171101,000000,11.7,11.85,11.2,11.4,745074,0
+STGW.US,D,20171102,000000,11.3,11.35,11.05,11.15,412747,0
+STGW.US,D,20171103,000000,11.05,11.2,10.55,11,495039,0
+STGW.US,D,20171106,000000,11.15,11.15,10.75,10.8,556949,0
+STGW.US,D,20171107,000000,10.8,10.9,10.5,10.5,540442,0
+STGW.US,D,20171108,000000,10.45,10.5,10.075,10.35,520169,0
+STGW.US,D,20171109,000000,10.25,10.5,10.1,10.25,372397,0
+STGW.US,D,20171110,000000,10.3,10.6,10.05,10.1,345800,0
+STGW.US,D,20171113,000000,9.9,10.1,9.51,9.9,503885,0
+STGW.US,D,20171114,000000,9.9,10.35,9.825,10.3,464892,0
+STGW.US,D,20171115,000000,10.25,10.31,10,10.175,404459,0
+STGW.US,D,20171116,000000,10.25,10.45,10.175,10.45,290501,0
+STGW.US,D,20171117,000000,10.4,10.75,10.35,10.75,446760,0
+STGW.US,D,20171120,000000,10.8,11.1,10.75,11.05,464796,0
+STGW.US,D,20171121,000000,11.05,11.3,10.95,11,394942,0
+STGW.US,D,20171122,000000,11.05,11.3,10.95,11.15,335036,0
+STGW.US,D,20171124,000000,11.2,11.35,10.9,11.3,170911,0
+STGW.US,D,20171127,000000,11.35,11.35,11.2,11.25,298671,0
+STGW.US,D,20171128,000000,11.3,11.475,11.1,11.45,860666,0
+STGW.US,D,20171129,000000,11.45,11.8,11.4,11.8,543611,0
+STGW.US,D,20171130,000000,11.8,11.9,11.45,11.6,434669,0
+STGW.US,D,20171201,000000,11.6,11.65,11.1,11.65,201509,0
+STGW.US,D,20171204,000000,11.75,11.9,11.65,11.8,448222,0
+STGW.US,D,20171205,000000,11.8,11.8,11.4,11.6,318824,0
+STGW.US,D,20171206,000000,11.55,11.6,10.91,11.425,190386,0
+STGW.US,D,20171207,000000,11.45,11.5,11.1,11.15,419067,0
+STGW.US,D,20171208,000000,11.25,11.25,10.85,10.85,265954,0
+STGW.US,D,20171211,000000,11,11.35,10.925,11.1,418315,0
+STGW.US,D,20171212,000000,10.95,11.15,10.9,11.05,243148,0
+STGW.US,D,20171213,000000,10.95,11.5,10.95,11.45,375820,0
+STGW.US,D,20171214,000000,11.4,11.55,10.7,10.7,317889,0
+STGW.US,D,20171215,000000,10.65,10.975,10.65,10.9,374602,0
+STGW.US,D,20171218,000000,10.85,10.95,10.5,10.7,247000,0
+STGW.US,D,20171219,000000,10.7,10.7,10.2,10.275,413833,0
+STGW.US,D,20171220,000000,10.35,10.45,10.2,10.25,215514,0
+STGW.US,D,20171221,000000,10.25,10.45,10.2,10.3,188712,0
+STGW.US,D,20171222,000000,10.25,10.3,10.1,10.15,200853,0
+STGW.US,D,20171226,000000,10.2,10.2,9.875,9.95,208643,0
+STGW.US,D,20171227,000000,10,10.05,9.7,9.7,159258,0
+STGW.US,D,20171228,000000,9.7,9.9,9.6234,9.8,141101,0
+STGW.US,D,20171229,000000,9.7,9.85,9.6,9.75,260110,0
+STGW.US,D,20180102,000000,9.75,10.25,9.75,10.15,501428,0
+STGW.US,D,20180103,000000,10.15,10.25,9.85,9.95,381514,0
+STGW.US,D,20180104,000000,10.05,10.1,9.8,9.85,181765,0
+STGW.US,D,20180105,000000,9.95,9.95,9.525,9.6,286367,0
+STGW.US,D,20180108,000000,9.55,9.9,9.55,9.9,273566,0
+STGW.US,D,20180109,000000,9.9,9.975,9.6,9.65,156303,0
+STGW.US,D,20180110,000000,9.6,9.8,9.3,9.45,226446,0
+STGW.US,D,20180111,000000,9.45,9.7,9.4,9.45,292172,0
+STGW.US,D,20180112,000000,9.45,9.55,9.3,9.4,295614,0
+STGW.US,D,20180116,000000,9.45,9.621,8.875,8.9,326036,0
+STGW.US,D,20180117,000000,8.9,9.4,8.7,9.25,421230,0
+STGW.US,D,20180118,000000,9.1,9.25,9.025,9.1,233680,0
+STGW.US,D,20180119,000000,9.05,9.2,9,9.15,172759,0
+STGW.US,D,20180122,000000,9.15,9.225,9.075,9.2,215451,0
+STGW.US,D,20180123,000000,9.1,9.2,9,9.15,285105,0
+STGW.US,D,20180124,000000,9.2,9.35,9.15,9.2,191187,0
+STGW.US,D,20180125,000000,9.2,9.2,8.95,9.05,169428,0
+STGW.US,D,20180126,000000,9.1,9.2,9,9.1,200634,0
+STGW.US,D,20180129,000000,9.05,9.2,9,9.05,139862,0
+STGW.US,D,20180130,000000,9.05,9.15,8.95,9,362195,0
+STGW.US,D,20180131,000000,9.05,9.2,8.9,9,214068,0
+STGW.US,D,20180201,000000,8.95,9.15,8.9,9,327130,0
+STGW.US,D,20180202,000000,8.95,9.05,8.825,8.85,394257,0
+STGW.US,D,20180205,000000,8.75,9,8.375,8.4,454512,0
+STGW.US,D,20180206,000000,8.4,8.65,8.25,8.6,576213,0
+STGW.US,D,20180207,000000,8.55,8.85,8.55,8.7,262092,0
+STGW.US,D,20180208,000000,8.8,9,8.6,8.65,260760,0
+STGW.US,D,20180209,000000,8.7,9.15,8.525,9,401784,0
+STGW.US,D,20180212,000000,8.95,8.975,8.75,8.975,234857,0
+STGW.US,D,20180213,000000,8.9,9,8.775,8.925,225783,0
+STGW.US,D,20180214,000000,8.85,9.7,8.4,9.6,517428,0
+STGW.US,D,20180215,000000,9.65,9.65,9.275,9.6,595550,0
+STGW.US,D,20180216,000000,9.55,9.725,9.4,9.675,282206,0
+STGW.US,D,20180220,000000,9.6,9.6,9.2,9.4,233850,0
+STGW.US,D,20180221,000000,9.4,9.5,9.3,9.35,385261,0
+STGW.US,D,20180222,000000,9.45,9.825,8.9,9.7,735823,0
+STGW.US,D,20180223,000000,8.75,9.7,8.75,8.75,873567,0
+STGW.US,D,20180226,000000,8.9,8.95,8.525,8.6,869408,0
+STGW.US,D,20180227,000000,8.6,8.7,8.4,8.45,578849,0
+STGW.US,D,20180228,000000,8.5,8.59,7.7,7.85,638583,0
+STGW.US,D,20180301,000000,7.8,8,7.6,7.9,372452,0
+STGW.US,D,20180302,000000,7.8,8.2,7.6,8.2,407710,0
+STGW.US,D,20180305,000000,8.1,8.175,7.75,7.8,460586,0
+STGW.US,D,20180306,000000,7.8,7.8,7.45,7.55,405843,0
+STGW.US,D,20180307,000000,7.55,7.6,7.15,7.45,380337,0
+STGW.US,D,20180308,000000,7.4,7.55,7.325,7.35,203710,0
+STGW.US,D,20180309,000000,7.45,7.55,7.2,7.45,390508,0
+STGW.US,D,20180312,000000,7.5,8,7.5,7.85,437525,0
+STGW.US,D,20180313,000000,7.95,7.95,7.6,7.65,348589,0
+STGW.US,D,20180314,000000,7.75,7.8,7.5,7.7,257951,0
+STGW.US,D,20180315,000000,7.7,7.7,7.35,7.6,334151,0
+STGW.US,D,20180316,000000,7.45,7.575,7.35,7.4,423526,0
+STGW.US,D,20180319,000000,7.35,7.45,7,7.1,563064,0
+STGW.US,D,20180320,000000,7.15,7.4,7,7.1,369503,0
+STGW.US,D,20180321,000000,7.05,7.295,6.9,7,328910,0
+STGW.US,D,20180322,000000,6.95,6.95,6.6,6.65,420726,0
+STGW.US,D,20180323,000000,6.7,6.8,6.525,6.65,415984,0
+STGW.US,D,20180326,000000,6.8,6.85,6.55,6.7,225681,0
+STGW.US,D,20180327,000000,6.75,7.05,6.6,6.95,442860,0
+STGW.US,D,20180328,000000,6.95,7.25,6.85,7.1,466728,0
+STGW.US,D,20180329,000000,7.1,7.3,7.05,7.2,373963,0
+STGW.US,D,20180402,000000,7.3,7.45,6.9,6.95,379446,0
+STGW.US,D,20180403,000000,6.95,7,6.75,6.85,287630,0
+STGW.US,D,20180404,000000,6.8,7.2,6.61,7.05,262277,0
+STGW.US,D,20180405,000000,7.05,7.54,7,7.15,275668,0
+STGW.US,D,20180406,000000,7.15,7.35,6.9,7.05,315136,0
+STGW.US,D,20180409,000000,7.05,7.2,6.95,6.95,302237,0
+STGW.US,D,20180410,000000,7,7.2,6.85,6.9,247792,0
+STGW.US,D,20180411,000000,6.85,7.05,6.7,6.85,372486,0
+STGW.US,D,20180412,000000,7.4,8.35,7.35,7.65,584761,0
+STGW.US,D,20180413,000000,7.7,7.85,7.45,7.55,289687,0
+STGW.US,D,20180416,000000,7.65,8.25,7.575,8.175,355369,0
+STGW.US,D,20180417,000000,8.15,8.5,7.9,8.2,1353549,0
+STGW.US,D,20180418,000000,8.3,8.65,8.1,8.2,538511,0
+STGW.US,D,20180419,000000,8.3,8.4046,7.875,7.95,407846,0
+STGW.US,D,20180420,000000,7.95,8.15,7.85,7.95,269569,0
+STGW.US,D,20180423,000000,8,8.0753,7.75,7.8,162306,0
+STGW.US,D,20180424,000000,7.8,7.95,7.65,7.75,272145,0
+STGW.US,D,20180425,000000,7.8,7.8,7.4,7.6,333643,0
+STGW.US,D,20180426,000000,7.55,7.775,7.255,7.6,239980,0
+STGW.US,D,20180427,000000,7.6,7.7768,7.4,7.45,124903,0
+STGW.US,D,20180430,000000,7.4,7.65,7.4,7.55,187706,0
+STGW.US,D,20180501,000000,7.55,7.55,7.2,7.3,392589,0
+STGW.US,D,20180502,000000,7.3,7.45,7.05,7.15,472543,0
+STGW.US,D,20180503,000000,7.1,7.15,6.8,7.05,268990,0
+STGW.US,D,20180504,000000,7,7.375,7,7.25,234327,0
+STGW.US,D,20180507,000000,7.3,7.45,7.26,7.35,261848,0
+STGW.US,D,20180508,000000,7.3,7.35,7,7.05,249235,0
+STGW.US,D,20180509,000000,7.05,7.15,6.6,6.85,666590,0
+STGW.US,D,20180510,000000,4.55,5.1,3.8,4.85,5241455,0
+STGW.US,D,20180511,000000,4.75,4.795,4.225,4.35,2231792,0
+STGW.US,D,20180514,000000,4.3,4.5,4.1,4.1,958973,0
+STGW.US,D,20180515,000000,4.2,4.4,4.15,4.15,986633,0
+STGW.US,D,20180516,000000,4.2,4.4,4.2,4.3,756334,0
+STGW.US,D,20180517,000000,4.35,4.6,4.3,4.6,1200652,0
+STGW.US,D,20180518,000000,4.55,4.65,4.45,4.5,945553,0
+STGW.US,D,20180521,000000,4.5,4.6,4.5,4.5,574795,0
+STGW.US,D,20180522,000000,4.55,4.55,4.45,4.45,370440,0
+STGW.US,D,20180523,000000,4.5,4.5,4.4,4.45,862927,0
+STGW.US,D,20180524,000000,4.4,4.45,4.3,4.35,731059,0
+STGW.US,D,20180525,000000,4.4,4.4,4.3,4.4,441672,0
+STGW.US,D,20180529,000000,4.3,4.4,4.1,4.2,810677,0
+STGW.US,D,20180530,000000,4.25,4.3,4.1,4.25,496187,0
+STGW.US,D,20180531,000000,4.25,4.29,4.1,4.15,445067,0
+STGW.US,D,20180601,000000,4.15,4.3,4.1,4.25,453815,0
+STGW.US,D,20180604,000000,4.25,4.59,4.2,4.45,858625,0
+STGW.US,D,20180605,000000,4.45,4.8,4.45,4.75,470734,0
+STGW.US,D,20180606,000000,4.7,4.8,4.6,4.75,610912,0
+STGW.US,D,20180607,000000,4.8,4.8,4.55,4.65,320595,0
+STGW.US,D,20180608,000000,4.6,4.9,4.6,4.65,468419,0
+STGW.US,D,20180611,000000,4.65,4.95,4.65,4.8,391160,0
+STGW.US,D,20180612,000000,4.75,4.85,4.65,4.7,272077,0
+STGW.US,D,20180613,000000,4.65,4.775,4.55,4.65,219194,0
+STGW.US,D,20180614,000000,4.7,4.85,4.65,4.75,227953,0
+STGW.US,D,20180615,000000,4.75,4.9,4.655,4.9,481001,0
+STGW.US,D,20180618,000000,4.85,4.85,4.75,4.8,250335,0
+STGW.US,D,20180619,000000,4.8,4.825,4.7,4.75,184798,0
+STGW.US,D,20180620,000000,4.8,4.95,4.65,4.9,463088,0
+STGW.US,D,20180621,000000,4.9,4.95,4.75,4.9,343605,0
+STGW.US,D,20180622,000000,4.9,5.3,4.85,5.2,1906089,0
+STGW.US,D,20180625,000000,5.2,5.2,5.05,5.05,311211,0
+STGW.US,D,20180626,000000,5.05,5.15,4.8,5.1,247310,0
+STGW.US,D,20180627,000000,5.05,5.1,4.85,4.85,266691,0
+STGW.US,D,20180628,000000,4.9,4.9,4.55,4.65,455786,0
+STGW.US,D,20180629,000000,4.75,4.75,4.6,4.6,276054,0
+STGW.US,D,20180702,000000,4.55,4.725,4.45,4.7,225719,0
+STGW.US,D,20180703,000000,4.75,5.3,4.6,5.2,683972,0
+STGW.US,D,20180705,000000,5.2,5.425,5.1,5.3,638561,0
+STGW.US,D,20180706,000000,5.35,5.55,5.16,5.45,413235,0
+STGW.US,D,20180709,000000,5.5,5.575,5.35,5.5,207108,0
+STGW.US,D,20180710,000000,5.5,6,5.45,5.5,716934,0
+STGW.US,D,20180711,000000,5.5,5.65,5.3,5.55,372952,0
+STGW.US,D,20180712,000000,5.5,5.7,5.35,5.65,439444,0
+STGW.US,D,20180713,000000,5.65,5.65,5.3,5.45,279019,0
+STGW.US,D,20180716,000000,5.35,5.5,5.25,5.4,555203,0
+STGW.US,D,20180717,000000,5.4,5.4,5.15,5.35,407122,0
+STGW.US,D,20180718,000000,5.3,5.55,5.2,5.5,526232,0
+STGW.US,D,20180719,000000,5.5,5.6233,5.35,5.45,631399,0
+STGW.US,D,20180720,000000,5.4,5.5247,5.1,5.1,255565,0
+STGW.US,D,20180723,000000,5.1,5.2,4.91,5.05,249708,0
+STGW.US,D,20180724,000000,5.05,5.35,4.95,5.1,296028,0
+STGW.US,D,20180725,000000,5.15,5.3,4.95,4.95,308866,0
+STGW.US,D,20180726,000000,4.95,5.275,4.9,5.25,241095,0
+STGW.US,D,20180727,000000,5.3,5.3,5.15,5.25,189230,0
+STGW.US,D,20180730,000000,5.2,5.425,4.9198,5.2,301372,0
+STGW.US,D,20180731,000000,5.15,5.225,5.05,5.1,233422,0
+STGW.US,D,20180801,000000,5.1,5.15,4.8,4.95,724330,0
+STGW.US,D,20180802,000000,4.9,4.9,4.55,4.55,655467,0
+STGW.US,D,20180803,000000,4.4,5.45,4.26,5.4,845514,0
+STGW.US,D,20180806,000000,5.3,5.35,4.95,5.25,541867,0
+STGW.US,D,20180807,000000,5.15,5.45,5.15,5.3,447054,0
+STGW.US,D,20180808,000000,5.35,5.375,5.2,5.3,266484,0
+STGW.US,D,20180809,000000,5.25,5.45,5.25,5.3,393153,0
+STGW.US,D,20180810,000000,5.2,5.31,5.1,5.15,300486,0
+STGW.US,D,20180813,000000,5.2,5.35,4.95,5,240448,0
+STGW.US,D,20180814,000000,5,5,4.85,4.9,131705,0
+STGW.US,D,20180815,000000,4.95,5.05,4.65,4.7,723846,0
+STGW.US,D,20180816,000000,4.7,4.975,4.7,4.9,158805,0
+STGW.US,D,20180817,000000,4.9,4.9,4.8,4.8,161315,0
+STGW.US,D,20180820,000000,4.8,4.9,4.55,4.6,428656,0
+STGW.US,D,20180821,000000,4.55,4.75,4.55,4.675,299262,0
+STGW.US,D,20180822,000000,4.65,4.75,4.45,4.65,426756,0
+STGW.US,D,20180823,000000,4.6,4.85,4.6,4.7,223442,0
+STGW.US,D,20180824,000000,4.65,4.9,4.6,4.8,340159,0
+STGW.US,D,20180827,000000,4.8,4.95,4.8,4.8,214312,0
+STGW.US,D,20180828,000000,4.8,4.95,4.8,4.95,271948,0
+STGW.US,D,20180829,000000,4.95,4.95,4.85,4.9,127034,0
+STGW.US,D,20180830,000000,4.85,4.9,4.75,4.75,130468,0
+STGW.US,D,20180831,000000,4.75,4.85,4.65,4.85,117068,0
+STGW.US,D,20180904,000000,4.8,4.8,4.65,4.75,228640,0
+STGW.US,D,20180905,000000,4.8,4.8,4.625,4.75,139110,0
+STGW.US,D,20180906,000000,4.75,4.75,4.55,4.55,82384,0
+STGW.US,D,20180907,000000,4.55,4.6,4.45,4.475,185850,0
+STGW.US,D,20180910,000000,4.5,4.55,4.4,4.4,114223,0
+STGW.US,D,20180911,000000,4.4,4.45,4.025,4.075,375386,0
+STGW.US,D,20180912,000000,4,4.55,4,4.3,317746,0
+STGW.US,D,20180913,000000,4.35,4.45,4.15,4.175,269157,0
+STGW.US,D,20180914,000000,4.2,4.3581,4.15,4.35,239331,0
+STGW.US,D,20180917,000000,4.3,4.4,4.2,4.3,173705,0
+STGW.US,D,20180918,000000,4.3,4.4,4.25,4.25,172327,0
+STGW.US,D,20180919,000000,4.25,4.45,4.25,4.3,314510,0
+STGW.US,D,20180920,000000,4.35,4.85,4.25,4.6,1096903,0
+STGW.US,D,20180921,000000,4.75,4.75,4.55,4.65,867600,0
+STGW.US,D,20180924,000000,4.6,4.65,4.45,4.5,445070,0
+STGW.US,D,20180925,000000,4.45,4.6,4.35,4.5,207281,0
+STGW.US,D,20180926,000000,4.5,4.525,4.4,4.4,233319,0
+STGW.US,D,20180927,000000,4.45,4.5,4.25,4.25,285934,0
+STGW.US,D,20180928,000000,4.25,4.25,4.1,4.15,311070,0
+STGW.US,D,20181001,000000,4.17,4.33,4.01,4.06,642781,0
+STGW.US,D,20181002,000000,4.07,4.1419,4,4.03,375259,0
+STGW.US,D,20181003,000000,4.05,4.05,3.83,3.86,618470,0
+STGW.US,D,20181004,000000,3.85,3.94,3.7377,3.92,610792,0
+STGW.US,D,20181005,000000,3.9,3.97,3.78,3.83,408606,0
+STGW.US,D,20181008,000000,3.86,3.95,3.67,3.72,351575,0
+STGW.US,D,20181009,000000,3.7,3.78,3.59,3.6,217403,0
+STGW.US,D,20181010,000000,3.58,3.62,3.3,3.33,455772,0
+STGW.US,D,20181011,000000,3.29,3.39,3.12,3.18,460075,0
+STGW.US,D,20181012,000000,3.23,3.235,2.755,2.84,1143560,0
+STGW.US,D,20181015,000000,2.82,3.01,2.7939,2.85,474720,0
+STGW.US,D,20181016,000000,2.84,2.99,2.84,2.99,514053,0
+STGW.US,D,20181017,000000,3,3.05,2.95,2.98,390520,0
+STGW.US,D,20181018,000000,2.96,2.97,2.6827,2.71,515287,0
+STGW.US,D,20181019,000000,2.7,2.7864,2.58,2.59,514097,0
+STGW.US,D,20181022,000000,2.62,2.74,2.5,2.51,1136316,0
+STGW.US,D,20181023,000000,2.47,2.525,2.39,2.5,528029,0
+STGW.US,D,20181024,000000,2.5,2.54,2.42,2.43,509624,0
+STGW.US,D,20181025,000000,2.45,2.47,2.36,2.38,369481,0
+STGW.US,D,20181026,000000,2.35,2.38,2.28,2.34,561051,0
+STGW.US,D,20181029,000000,2.5,2.6,2.38,2.41,2385156,0
+STGW.US,D,20181030,000000,2.48,2.515,2.38,2.5,1035970,0
+STGW.US,D,20181031,000000,2.5,2.6,2.46,2.47,1137474,0
+STGW.US,D,20181101,000000,2.5,2.75,2.475,2.72,931931,0
+STGW.US,D,20181102,000000,2.74,3.18,2.74,3.04,671770,0
+STGW.US,D,20181105,000000,3.1,3.21,2.94,3.09,888224,0
+STGW.US,D,20181106,000000,3.1,3.36,3.03,3.25,649028,0
+STGW.US,D,20181107,000000,3.24,3.33,3.08,3.12,1167986,0
+STGW.US,D,20181108,000000,3.08,3.238,2.83,2.84,840826,0
+STGW.US,D,20181109,000000,2.84,2.9,2.715,2.74,408845,0
+STGW.US,D,20181112,000000,2.74,2.83,2.67,2.77,695982,0
+STGW.US,D,20181113,000000,2.78,3.1069,2.65,2.65,403895,0
+STGW.US,D,20181114,000000,2.67,2.7399,2.58,2.66,473873,0
+STGW.US,D,20181115,000000,2.63,2.73,2.54,2.66,695258,0
+STGW.US,D,20181116,000000,2.62,2.71,2.5,2.63,624225,0
+STGW.US,D,20181119,000000,2.64,2.85,2.52,2.53,483396,0
+STGW.US,D,20181120,000000,2.47,2.52,2.31,2.34,756896,0
+STGW.US,D,20181121,000000,2.38,2.42,2.34,2.36,951607,0
+STGW.US,D,20181123,000000,2.35,2.49,2.25,2.27,547120,0
+STGW.US,D,20181126,000000,2.29,2.41,2.29,2.38,440984,0
+STGW.US,D,20181127,000000,2.34,2.4299,2.28,2.29,932668,0
+STGW.US,D,20181128,000000,2.28,2.41,2.2,2.38,739866,0
+STGW.US,D,20181129,000000,2.38,2.55,2.38,2.5,522480,0
+STGW.US,D,20181130,000000,2.5,2.68,2.39,2.64,2027748,0
+STGW.US,D,20181203,000000,2.67,2.69,2.48,2.65,390564,0
+STGW.US,D,20181204,000000,2.65,2.805,2.46,2.5,498717,0
+STGW.US,D,20181206,000000,2.67,3.29,2.57,3.28,2942118,0
+STGW.US,D,20181207,000000,3.26,3.32,3.14,3.21,828850,0
+STGW.US,D,20181210,000000,3.24,3.33,2.88,2.99,879752,0
+STGW.US,D,20181211,000000,3.08,3.1,2.87,2.92,357197,0
+STGW.US,D,20181212,000000,3.01,3.03,2.905,2.92,341409,0
+STGW.US,D,20181213,000000,2.98,3.07,2.9,2.95,436887,0
+STGW.US,D,20181214,000000,2.93,3.03,2.87,2.9,389061,0
+STGW.US,D,20181217,000000,2.89,3.15,2.89,2.99,410525,0
+STGW.US,D,20181218,000000,3.05,3.06,2.79,2.82,666885,0
+STGW.US,D,20181219,000000,2.81,2.97,2.75,2.8,330515,0
+STGW.US,D,20181220,000000,2.81,2.9,2.74,2.83,458980,0
+STGW.US,D,20181221,000000,2.86,2.86,2.6,2.62,608470,0
+STGW.US,D,20181224,000000,2.63,2.7099,2.55,2.57,114382,0
+STGW.US,D,20181226,000000,2.59,2.71,2.5,2.64,317363,0
+STGW.US,D,20181227,000000,2.59,2.65,2.5,2.58,189493,0
+STGW.US,D,20181228,000000,2.58,2.76,2.55,2.64,275232,0
+STGW.US,D,20181231,000000,2.66,2.76,2.56,2.61,403153,0
+STGW.US,D,20190102,000000,2.55,3.17,2.54,2.75,841572,0
+STGW.US,D,20190103,000000,2.74,2.82,2.65,2.7,254139,0
+STGW.US,D,20190104,000000,2.75,2.9,2.75,2.78,204807,0
+STGW.US,D,20190107,000000,2.79,2.88,2.76,2.83,175318,0
+STGW.US,D,20190108,000000,2.88,2.93,2.79,2.93,205274,0
+STGW.US,D,20190109,000000,2.96,3.01,2.94,2.98,244414,0
+STGW.US,D,20190110,000000,2.96,2.96,2.85,2.88,144102,0
+STGW.US,D,20190111,000000,2.87,2.91,2.82,2.87,147318,0
+STGW.US,D,20190114,000000,2.85,2.9,2.81,2.86,106797,0
+STGW.US,D,20190115,000000,2.85,2.9,2.8438,2.89,236312,0
+STGW.US,D,20190116,000000,2.89,3,2.88,2.91,223232,0
+STGW.US,D,20190117,000000,2.88,2.97,2.86,2.97,273612,0
+STGW.US,D,20190118,000000,2.97,3.0299,2.86,2.92,201238,0
+STGW.US,D,20190122,000000,2.9,2.93,2.71,2.77,222414,0
+STGW.US,D,20190123,000000,2.78,2.86,2.73,2.86,294162,0
+STGW.US,D,20190124,000000,2.88,2.88,2.83,2.86,116480,0
+STGW.US,D,20190125,000000,2.87,2.93,2.85,2.92,134162,0
+STGW.US,D,20190128,000000,2.85,2.93,2.81,2.91,194327,0
+STGW.US,D,20190129,000000,2.89,2.94,2.87,2.93,172923,0
+STGW.US,D,20190130,000000,2.93,3.01,2.88,3,424837,0
+STGW.US,D,20190131,000000,2.99,3.03,2.915,2.97,182430,0
+STGW.US,D,20190201,000000,2.98,2.99,2.89,2.97,195705,0
+STGW.US,D,20190204,000000,2.97,2.98,2.91,2.95,169976,0
+STGW.US,D,20190205,000000,2.96,3.05,2.94,2.99,139541,0
+STGW.US,D,20190206,000000,2.98,3.03,2.89,2.98,191443,0
+STGW.US,D,20190207,000000,2.93,2.9656,2.795,2.81,305641,0
+STGW.US,D,20190208,000000,2.78,2.84,2.73,2.75,137427,0
+STGW.US,D,20190211,000000,2.76,2.83,2.73,2.81,121819,0
+STGW.US,D,20190212,000000,2.84,2.84,2.7,2.74,148287,0
+STGW.US,D,20190213,000000,2.74,2.89,2.74,2.88,202439,0
+STGW.US,D,20190214,000000,2.85,2.97,2.82,2.95,212177,0
+STGW.US,D,20190215,000000,2.95,3.01,2.91,2.94,244655,0
+STGW.US,D,20190219,000000,2.92,3.13,2.92,3.11,301688,0
+STGW.US,D,20190220,000000,3.1,3.28,3.05,3.26,589192,0
+STGW.US,D,20190221,000000,3.25,3.32,3.24,3.3,298717,0
+STGW.US,D,20190222,000000,3.36,3.51,3.18,3.35,391003,0
+STGW.US,D,20190225,000000,3.35,3.45,3.2,3.42,244435,0
+STGW.US,D,20190226,000000,3.41,3.53,3.37,3.5,208044,0
+STGW.US,D,20190227,000000,3.47,3.53,3.36,3.36,209523,0
+STGW.US,D,20190228,000000,3.33,3.41,3.245,3.32,175507,0
+STGW.US,D,20190301,000000,3.33,3.45,3.32,3.39,161253,0
+STGW.US,D,20190304,000000,3.38,3.45,3.34,3.37,236947,0
+STGW.US,D,20190305,000000,3.36,3.36,3.16,3.17,90045,0
+STGW.US,D,20190306,000000,3.16,3.18,2.84,2.85,277683,0
+STGW.US,D,20190307,000000,2.84,2.86,2.61,2.64,272100,0
+STGW.US,D,20190308,000000,2.98,2.98,2.415,2.47,530046,0
+STGW.US,D,20190311,000000,2.45,2.52,2.4,2.46,366416,0
+STGW.US,D,20190312,000000,2.4,2.43,2.06,2.08,867782,0
+STGW.US,D,20190313,000000,2.11,2.13,2.05,2.09,2640058,0
+STGW.US,D,20190314,000000,2.09,2.18,2.01,2.03,747773,0
+STGW.US,D,20190315,000000,2.45,2.54,2.0744,2.29,4711347,0
+STGW.US,D,20190318,000000,2.3,2.3389,2.01,2.09,1496832,0
+STGW.US,D,20190319,000000,2.11,2.1395,1.99,1.99,847697,0
+STGW.US,D,20190320,000000,1.98,1.98,1.845,1.86,1346112,0
+STGW.US,D,20190321,000000,1.85,1.96,1.67,1.68,1464114,0
+STGW.US,D,20190322,000000,1.71,1.9,1.7,1.85,956572,0
+STGW.US,D,20190325,000000,1.81,1.9205,1.72,1.76,1035827,0
+STGW.US,D,20190326,000000,1.74,1.78,1.65,1.68,1160309,0
+STGW.US,D,20190327,000000,2.01,2.03,1.66,2.01,1593036,0
+STGW.US,D,20190328,000000,2.03,2.24,1.98,2.22,2031094,0
+STGW.US,D,20190329,000000,2.22,2.27,2.13,2.25,1209250,0
+STGW.US,D,20190401,000000,2.26,2.28,2.18,2.23,440411,0
+STGW.US,D,20190402,000000,2.23,2.23,2.12,2.15,272908,0
+STGW.US,D,20190403,000000,2.18,2.25,2.13,2.15,303807,0
+STGW.US,D,20190404,000000,2.14,2.22,2.03,2.22,325707,0
+STGW.US,D,20190405,000000,2.23,2.26,2.19,2.26,354624,0
+STGW.US,D,20190408,000000,2.25,2.2963,2.15,2.2,401293,0
+STGW.US,D,20190409,000000,2.2,2.2464,2.12,2.12,369685,0
+STGW.US,D,20190410,000000,2.12,2.14,2.02,2.13,303204,0
+STGW.US,D,20190411,000000,2.13,2.13,2.05,2.1,372260,0
+STGW.US,D,20190412,000000,2.12,2.17,2.06,2.12,221386,0
+STGW.US,D,20190415,000000,2.11,2.12,2.06,2.07,282631,0
+STGW.US,D,20190416,000000,2.07,2.13,2,2.02,300059,0
+STGW.US,D,20190417,000000,2.04,2.2,2.03,2.16,356168,0
+STGW.US,D,20190418,000000,2.16,2.2,2.07,2.09,156567,0
+STGW.US,D,20190422,000000,2.07,2.1,2.015,2.03,219313,0
+STGW.US,D,20190423,000000,2.08,2.14,1.98,1.99,476372,0
+STGW.US,D,20190424,000000,1.96,2.02,1.8002,1.97,1044406,0
+STGW.US,D,20190425,000000,1.99,2.02,1.94,1.96,309220,0
+STGW.US,D,20190426,000000,1.97,2.05,1.92,2.04,239241,0
+STGW.US,D,20190429,000000,2.06,2.15,2.04,2.08,244978,0
+STGW.US,D,20190430,000000,2.09,2.11,2,2.1,228594,0
+STGW.US,D,20190501,000000,2.1,2.13,1.99,2.05,157022,0
+STGW.US,D,20190502,000000,2.05,2.11,1.96,2.05,230116,0
+STGW.US,D,20190503,000000,2.07,2.17,2.06,2.1,297151,0
+STGW.US,D,20190506,000000,2.14,2.255,2.08,2.17,518889,0
+STGW.US,D,20190507,000000,2.39,2.48,2.15,2.35,1008041,0
+STGW.US,D,20190508,000000,2.39,2.78,2.38,2.76,1446311,0
+STGW.US,D,20190509,000000,2.73,2.92,2.71,2.92,1087523,0
+STGW.US,D,20190510,000000,2.93,3.08,2.86,2.99,990720,0
+STGW.US,D,20190513,000000,2.9,3.18,2.85,3.08,850149,0
+STGW.US,D,20190514,000000,3.19,3.19,2.98,3.03,614425,0
+STGW.US,D,20190515,000000,3,3.2,2.95,3.13,780626,0
+STGW.US,D,20190516,000000,3.16,3.28,3.135,3.28,634230,0
+STGW.US,D,20190517,000000,3.24,3.44,3.17,3.25,584321,0
+STGW.US,D,20190520,000000,3.21,3.32,3.12,3.25,399902,0
+STGW.US,D,20190521,000000,3.3,3.415,3.2581,3.3,625994,0
+STGW.US,D,20190522,000000,3.26,3.28,3.12,3.2,314919,0
+STGW.US,D,20190523,000000,3.2,3.2,3.04,3.08,341312,0
+STGW.US,D,20190524,000000,3.1,3.16,3.04,3.12,222931,0
+STGW.US,D,20190528,000000,3.11,3.15,3.02,3.03,292287,0
+STGW.US,D,20190529,000000,3.02,3.05,2.94,2.99,264859,0
+STGW.US,D,20190530,000000,3,3.05,2.77,2.83,357796,0
+STGW.US,D,20190531,000000,2.81,2.89,2.76,2.8,221921,0
+STGW.US,D,20190603,000000,2.82,2.9,2.76,2.83,264296,0
+STGW.US,D,20190604,000000,2.86,2.91,2.83,2.91,215243,0
+STGW.US,D,20190605,000000,2.95,2.98,2.83,2.87,161079,0
+STGW.US,D,20190606,000000,2.87,2.88,2.79,2.85,494816,0
+STGW.US,D,20190607,000000,2.86,2.96,2.84,2.87,371564,0
+STGW.US,D,20190610,000000,2.87,3,2.82,2.97,351435,0
+STGW.US,D,20190611,000000,3,3.04,2.94,2.94,223468,0
+STGW.US,D,20190612,000000,2.98,3.01,2.85,2.89,166278,0
+STGW.US,D,20190613,000000,2.93,2.95,2.86,2.92,177666,0
+STGW.US,D,20190614,000000,2.91,2.94,2.81,2.85,281695,0
+STGW.US,D,20190617,000000,2.85,3.01,2.8,2.85,239920,0
+STGW.US,D,20190618,000000,2.85,2.94,2.75,2.79,277843,0
+STGW.US,D,20190619,000000,2.78,2.835,2.76,2.78,264143,0
+STGW.US,D,20190620,000000,2.78,2.81,2.687,2.7,234975,0
+STGW.US,D,20190621,000000,2.79,2.79,2.55,2.58,384767,0
+STGW.US,D,20190624,000000,2.57,2.61,2.48,2.5,278145,0
+STGW.US,D,20190625,000000,2.48,2.59,2.42,2.55,328179,0
+STGW.US,D,20190626,000000,2.54,2.62,2.42,2.51,399700,0
+STGW.US,D,20190627,000000,2.49,2.57,2.45,2.5,236187,0
+STGW.US,D,20190628,000000,2.51,2.61,2.48,2.52,959064,0
+STGW.US,D,20190701,000000,2.55,2.63,2.535,2.57,306530,0
+STGW.US,D,20190702,000000,2.56,2.63,2.535,2.575,157849,0
+STGW.US,D,20190703,000000,2.58,2.63,2.57,2.6,62756,0
+STGW.US,D,20190705,000000,2.56,2.63,2.56,2.6,368935,0
+STGW.US,D,20190708,000000,2.58,2.61,2.545,2.57,115116,0
+STGW.US,D,20190709,000000,2.57,2.63,2.54,2.59,149725,0
+STGW.US,D,20190710,000000,2.59,2.7244,2.54,2.59,523179,0
+STGW.US,D,20190711,000000,2.6,2.69,2.55,2.64,193212,0
+STGW.US,D,20190712,000000,2.63,2.8,2.61,2.65,272260,0
+STGW.US,D,20190715,000000,2.64,2.69,2.57,2.67,419808,0
+STGW.US,D,20190716,000000,2.66,2.79,2.62,2.63,170577,0
+STGW.US,D,20190717,000000,2.61,2.7,2.57,2.6,113274,0
+STGW.US,D,20190718,000000,2.51,2.59,2.495,2.51,147903,0
+STGW.US,D,20190719,000000,2.48,2.52,2.46,2.46,153374,0
+STGW.US,D,20190722,000000,2.48,2.51,2.33,2.4,178915,0
+STGW.US,D,20190723,000000,2.38,2.39,2.3,2.37,147972,0
+STGW.US,D,20190724,000000,2.38,2.475,2.35,2.38,208207,0
+STGW.US,D,20190725,000000,2.4,2.41,2.36,2.39,127719,0
+STGW.US,D,20190726,000000,2.39,2.45,2.36,2.44,134989,0
+STGW.US,D,20190729,000000,2.45,2.45,2.39,2.44,119205,0
+STGW.US,D,20190730,000000,2.42,2.52,2.38,2.5,248033,0
+STGW.US,D,20190731,000000,2.51,2.64,2.4501,2.5,330953,0
+STGW.US,D,20190801,000000,2.49,2.49,2.3,2.32,253549,0
+STGW.US,D,20190802,000000,2.3,2.4,2.3,2.33,133088,0
+STGW.US,D,20190805,000000,2.25,2.34,2.23,2.25,297163,0
+STGW.US,D,20190806,000000,2.27,2.29,2.22,2.28,177951,0
+STGW.US,D,20190807,000000,2.39,2.545,2.34,2.43,484857,0
+STGW.US,D,20190808,000000,2.45,2.62,2.3,2.51,322721,0
+STGW.US,D,20190809,000000,2.5,2.52,2.41,2.41,145738,0
+STGW.US,D,20190812,000000,2.36,2.44,2.21,2.24,316482,0
+STGW.US,D,20190813,000000,2.23,2.34,2.13,2.21,196682,0
+STGW.US,D,20190814,000000,2.14,2.18,2.05,2.09,313911,0
+STGW.US,D,20190815,000000,2.14,2.16,2.06,2.14,155725,0
+STGW.US,D,20190816,000000,2.15,2.28,2.12,2.27,119026,0
+STGW.US,D,20190819,000000,2.3,2.3,2.22,2.29,169031,0
+STGW.US,D,20190820,000000,2.26,2.31,2.21,2.3,82810,0
+STGW.US,D,20190821,000000,2.32,2.4,2.26,2.32,155726,0
+STGW.US,D,20190822,000000,2.34,2.39,2.3,2.36,155327,0
+STGW.US,D,20190823,000000,2.35,2.39,2.25,2.29,157370,0
+STGW.US,D,20190826,000000,2.32,2.33,2.26,2.3,135324,0
+STGW.US,D,20190827,000000,2.31,2.38,2.21,2.27,169751,0
+STGW.US,D,20190828,000000,2.27,2.39,2.26,2.37,87495,0
+STGW.US,D,20190829,000000,2.37,2.53,2.33,2.36,121086,0
+STGW.US,D,20190830,000000,2.37,2.42,2.34,2.35,65207,0
+STGW.US,D,20190903,000000,2.31,2.4,2.26,2.37,92735,0
+STGW.US,D,20190904,000000,2.37,2.41,2.28,2.33,119893,0
+STGW.US,D,20190905,000000,2.36,2.42,2.34,2.39,219294,0
+STGW.US,D,20190906,000000,2.38,2.5,2.375,2.49,111845,0
+STGW.US,D,20190909,000000,2.4913,2.55,2.44,2.52,500860,0
+STGW.US,D,20190910,000000,2.51,2.66,2.46,2.5,450198,0
+STGW.US,D,20190911,000000,2.52,2.6,2.46,2.55,452886,0
+STGW.US,D,20190912,000000,2.6,2.65,2.45,2.48,584548,0
+STGW.US,D,20190913,000000,2.5,2.65,2.42,2.62,1161931,0
+STGW.US,D,20190916,000000,2.59,2.73,2.54,2.68,570045,0
+STGW.US,D,20190917,000000,2.66,2.89,2.6,2.88,380128,0
+STGW.US,D,20190918,000000,2.91,2.95,2.85,2.88,484334,0
+STGW.US,D,20190919,000000,2.9,3.08,2.86,2.9,648958,0
+STGW.US,D,20190920,000000,2.79,2.99,2.79,2.89,1592697,0
+STGW.US,D,20190923,000000,2.87,2.93,2.83,2.9,341235,0
+STGW.US,D,20190924,000000,2.89,3.01,2.89,2.995,361390,0
+STGW.US,D,20190925,000000,2.98,3.09,2.95,3.06,233125,0
+STGW.US,D,20190926,000000,3.06,3.07,2.96,2.97,154238,0
+STGW.US,D,20190927,000000,2.97,3.03,2.947,2.96,199796,0
+STGW.US,D,20190930,000000,2.97,3.02,2.81,2.82,245696,0
+STGW.US,D,20191001,000000,2.84,3.05,2.82,2.85,308261,0
+STGW.US,D,20191002,000000,2.82,2.89,2.74,2.815,173644,0
+STGW.US,D,20191003,000000,2.8,2.86,2.697,2.7,106865,0
+STGW.US,D,20191004,000000,2.71,2.715,2.61,2.7,138139,0
+STGW.US,D,20191007,000000,2.7,2.77,2.6875,2.73,193001,0
+STGW.US,D,20191008,000000,2.7,2.705,2.65,2.67,140148,0
+STGW.US,D,20191009,000000,2.69,2.71,2.64,2.68,163734,0
+STGW.US,D,20191010,000000,2.7,2.72,2.62,2.66,274801,0
+STGW.US,D,20191011,000000,2.67,2.74,2.66,2.69,186566,0
+STGW.US,D,20191014,000000,2.67,2.84,2.625,2.82,125540,0
+STGW.US,D,20191015,000000,2.82,2.86,2.78,2.85,89512,0
+STGW.US,D,20191016,000000,2.85,2.92,2.8,2.86,82866,0
+STGW.US,D,20191017,000000,2.87,2.9,2.83,2.87,140400,0
+STGW.US,D,20191018,000000,2.83,2.89,2.83,2.87,100318,0
+STGW.US,D,20191021,000000,2.89,2.96,2.885,2.93,182530,0
+STGW.US,D,20191022,000000,2.92,3.02,2.92,2.99,330711,0
+STGW.US,D,20191023,000000,2.99,3.07,2.91,2.93,91649,0
+STGW.US,D,20191024,000000,2.92,2.94,2.83,2.84,120408,0
+STGW.US,D,20191025,000000,2.83,2.94,2.83,2.92,95146,0
+STGW.US,D,20191028,000000,2.91,3.05,2.91,3,307881,0
+STGW.US,D,20191029,000000,2.98,3.15,2.87,3.1,337322,0
+STGW.US,D,20191030,000000,3.1,3.18,3,3.11,109260,0
+STGW.US,D,20191031,000000,3.09,3.16,3.06,3.13,145936,0
+STGW.US,D,20191101,000000,3.15,3.29,3.12,3.25,297674,0
+STGW.US,D,20191104,000000,3.28,3.37,3.26,3.29,201560,0
+STGW.US,D,20191105,000000,3.3,3.43,3.125,3.15,454233,0
+STGW.US,D,20191106,000000,2.75,2.9073,2.62,2.86,1200080,0
+STGW.US,D,20191107,000000,2.91,2.91,2.79,2.87,251759,0
+STGW.US,D,20191108,000000,2.84,2.8975,2.775,2.85,149796,0
+STGW.US,D,20191111,000000,2.86,2.96,2.85,2.85,174871,0
+STGW.US,D,20191112,000000,2.86,2.97,2.83,2.89,144805,0
+STGW.US,D,20191113,000000,2.87,2.9,2.73,2.74,221455,0
+STGW.US,D,20191114,000000,2.75,2.77,2.66,2.68,213646,0
+STGW.US,D,20191115,000000,2.7,2.76,2.62,2.63,141781,0
+STGW.US,D,20191118,000000,2.6,2.61,2.44,2.46,273100,0
+STGW.US,D,20191119,000000,2.47,2.57,2.44,2.55,200913,0
+STGW.US,D,20191120,000000,2.54,2.58,2.45,2.46,278627,0
+STGW.US,D,20191121,000000,2.49,2.5,2.37,2.4,285609,0
+STGW.US,D,20191122,000000,2.41,2.41,2.33,2.33,209962,0
+STGW.US,D,20191125,000000,2.33,2.38,2.275,2.29,288740,0
+STGW.US,D,20191126,000000,2.27,2.4,2.21,2.3,763748,0
+STGW.US,D,20191127,000000,2.28,2.37,2.26,2.31,301074,0
+STGW.US,D,20191129,000000,2.28,2.35,2.28,2.33,45541,0
+STGW.US,D,20191202,000000,2.33,2.35,2.14,2.2,390077,0
+STGW.US,D,20191203,000000,2.15,2.3,2.11,2.28,1017574,0
+STGW.US,D,20191204,000000,2.3,2.34,2.26,2.31,184711,0
+STGW.US,D,20191205,000000,2.3,2.39,2.3,2.36,95183,0
+STGW.US,D,20191206,000000,2.35,2.55,2.35,2.52,318559,0
+STGW.US,D,20191209,000000,2.52,2.65,2.51,2.58,202838,0
+STGW.US,D,20191210,000000,2.58,2.67,2.56,2.59,203137,0
+STGW.US,D,20191211,000000,2.59,2.7,2.59,2.7,221710,0
+STGW.US,D,20191212,000000,2.73,2.78,2.62,2.68,184099,0
+STGW.US,D,20191213,000000,2.69,2.73,2.57,2.6,154720,0
+STGW.US,D,20191216,000000,2.6,2.65,2.56,2.59,190267,0
+STGW.US,D,20191217,000000,2.59,2.59,2.48,2.49,272778,0
+STGW.US,D,20191218,000000,2.5,2.53,2.44,2.45,148606,0
+STGW.US,D,20191219,000000,2.43,2.51,2.42,2.44,289171,0
+STGW.US,D,20191220,000000,2.41,2.47,2.4,2.44,339582,0
+STGW.US,D,20191223,000000,2.45,2.6,2.44,2.53,1017901,0
+STGW.US,D,20191224,000000,2.53,2.61,2.53,2.57,97561,0
+STGW.US,D,20191226,000000,2.59,2.65,2.55,2.59,180796,0
+STGW.US,D,20191227,000000,2.62,2.72,2.6,2.695,235943,0
+STGW.US,D,20191230,000000,2.7,2.84,2.68,2.79,241177,0
+STGW.US,D,20191231,000000,2.75,2.82,2.71,2.78,115104,0
+STGW.US,D,20200102,000000,2.78,2.85,2.7,2.84,124129,0
+STGW.US,D,20200103,000000,2.79,2.85,2.78,2.8,103078,0
+STGW.US,D,20200106,000000,2.74,2.8,2.73,2.77,94173,0
+STGW.US,D,20200107,000000,2.75,2.82,2.62,2.63,140021,0
+STGW.US,D,20200108,000000,2.655,2.7,2.61,2.62,108853,0
+STGW.US,D,20200109,000000,2.62,2.71,2.58,2.59,103101,0
+STGW.US,D,20200110,000000,2.61,2.63,2.55,2.57,105002,0
+STGW.US,D,20200113,000000,2.59,2.61,2.54,2.55,77494,0
+STGW.US,D,20200114,000000,2.57,2.69,2.53,2.58,92419,0
+STGW.US,D,20200115,000000,2.6,2.71,2.58,2.59,86630,0
+STGW.US,D,20200116,000000,2.6,2.66,2.57,2.64,93439,0
+STGW.US,D,20200117,000000,2.65,2.66,2.54,2.58,129407,0
+STGW.US,D,20200121,000000,2.6,2.63,2.52,2.57,116724,0
+STGW.US,D,20200122,000000,2.58,2.62,2.52,2.56,62013,0
+STGW.US,D,20200123,000000,2.54,2.62,2.46,2.46,264992,0
+STGW.US,D,20200124,000000,2.46,2.51,2.44,2.44,162975,0
+STGW.US,D,20200127,000000,2.44,2.5,2.41,2.46,78141,0
+STGW.US,D,20200128,000000,2.46,2.48,2.39,2.43,76960,0
+STGW.US,D,20200129,000000,2.43,2.47,2.36,2.37,87676,0
+STGW.US,D,20200130,000000,2.36,2.4,2.3,2.39,128427,0
+STGW.US,D,20200131,000000,2.36,2.3883,2.26,2.27,133354,0
+STGW.US,D,20200203,000000,2.29,2.3399,2.15,2.235,199896,0
+STGW.US,D,20200204,000000,2.2,2.31,2.2,2.24,122759,0
+STGW.US,D,20200205,000000,2.25,2.35,2.2,2.33,94402,0
+STGW.US,D,20200206,000000,2.34,2.36,2.29,2.32,105974,0
+STGW.US,D,20200207,000000,2.31,2.31,2.25,2.29,78251,0
+STGW.US,D,20200210,000000,2.3,2.35,2.23,2.31,105062,0
+STGW.US,D,20200211,000000,2.32,2.32,2.26,2.29,50072,0
+STGW.US,D,20200212,000000,2.3,2.39,2.26,2.38,114899,0
+STGW.US,D,20200213,000000,2.36,2.43,2.336,2.42,71798,0
+STGW.US,D,20200214,000000,2.41,2.41,2.31,2.35,145263,0
+STGW.US,D,20200218,000000,2.32,2.37,2.31,2.35,37217,0
+STGW.US,D,20200219,000000,2.34,2.38,2.25,2.36,51909,0
+STGW.US,D,20200220,000000,2.34,2.4,2.27,2.385,109098,0
+STGW.US,D,20200221,000000,2.42,2.45,2.33,2.37,63508,0
+STGW.US,D,20200224,000000,2.31,2.31,2.18,2.21,77654,0
+STGW.US,D,20200225,000000,2.22,2.22,2.09,2.15,152273,0
+STGW.US,D,20200226,000000,2.15,2.15,2.05,2.09,179303,0
+STGW.US,D,20200227,000000,2.02,2.12,1.93,2.015,185541,0
+STGW.US,D,20200228,000000,2.05,2.53,2.03,2.51,642429,0
+STGW.US,D,20200302,000000,2.51,2.53,2.43,2.51,303419,0
+STGW.US,D,20200303,000000,2.5106,2.61,2.23,2.26,132516,0
+STGW.US,D,20200304,000000,2.27,2.53,2.27,2.525,120327,0
+STGW.US,D,20200305,000000,2.4,2.41,2.24,2.28,71868,0
+STGW.US,D,20200306,000000,2.23,2.24,2.03,2.11,188758,0
+STGW.US,D,20200309,000000,1.95,2.01,1.9,1.96,152809,0
+STGW.US,D,20200310,000000,1.97,2.12,1.97,2.04,169938,0
+STGW.US,D,20200311,000000,2,2.07,1.97,2.05,162889,0
+STGW.US,D,20200312,000000,1.95,1.9603,1.75,1.775,228478,0
+STGW.US,D,20200313,000000,1.91,2.04,1.7909,2.04,124254,0
+STGW.US,D,20200316,000000,1.69,1.98,1.5,1.51,209778,0
+STGW.US,D,20200317,000000,1.54,1.88,1.5,1.78,293540,0
+STGW.US,D,20200318,000000,1.69,1.7,1.25,1.34,412634,0
+STGW.US,D,20200319,000000,1.37,1.5179,1.35,1.47,199150,0
+STGW.US,D,20200320,000000,1.56,1.56,1.02,1.02,545953,0
+STGW.US,D,20200323,000000,1.1,1.24,1.04,1.19,283538,0
+STGW.US,D,20200324,000000,1.21,1.31,1.14,1.21,334097,0
+STGW.US,D,20200325,000000,1.24,1.72,1.23,1.5,243393,0
+STGW.US,D,20200326,000000,1.52,1.75,1.51,1.67,211065,0
+STGW.US,D,20200327,000000,1.63,1.63,1.33,1.36,97941,0
+STGW.US,D,20200330,000000,1.33,1.4,1.27,1.38,145339,0
+STGW.US,D,20200331,000000,1.38,1.49,1.29,1.45,129181,0
+STGW.US,D,20200401,000000,1.41,1.41,1.21,1.27,209289,0
+STGW.US,D,20200402,000000,1.27,1.34,1.09,1.12,429205,0
+STGW.US,D,20200403,000000,1.16,1.16,1.01,1.08,184508,0
+STGW.US,D,20200406,000000,1.1,1.14,1.02,1.1,424161,0
+STGW.US,D,20200407,000000,1.21,1.3,1.1,1.17,185748,0
+STGW.US,D,20200408,000000,1.19,1.19,1.1,1.13,268844,0
+STGW.US,D,20200409,000000,1.14,1.225,1.12,1.18,206641,0
+STGW.US,D,20200413,000000,1.15,1.17,1.12,1.14,132598,0
+STGW.US,D,20200414,000000,1.18,1.22,1.15,1.16,138021,0
+STGW.US,D,20200415,000000,1.11,1.1373,1.05,1.06,240586,0
+STGW.US,D,20200416,000000,1.07,1.08,1.02,1.05,136444,0
+STGW.US,D,20200417,000000,1.06,1.21,1.06,1.16,226674,0
+STGW.US,D,20200420,000000,1.13,1.23,1.1,1.19,151588,0
+STGW.US,D,20200421,000000,1.13,1.185,1.05,1.18,105764,0
+STGW.US,D,20200422,000000,1.21,1.21,1.15,1.16,66923,0
+STGW.US,D,20200423,000000,1.16,1.19,1.11,1.12,78205,0
+STGW.US,D,20200424,000000,1.11,1.16,1.06,1.11,113566,0
+STGW.US,D,20200427,000000,1.12,1.19,1.11,1.125,108255,0
+STGW.US,D,20200428,000000,1.16,1.16,1.06,1.06,120272,0
+STGW.US,D,20200429,000000,1.25,1.51,1.245,1.5,544731,0
+STGW.US,D,20200430,000000,1.45,1.48,1.2711,1.43,220701,0
+STGW.US,D,20200501,000000,1.42,1.43,1.23,1.29,133485,0
+STGW.US,D,20200504,000000,1.3,1.3,1.19,1.25,123730,0
+STGW.US,D,20200505,000000,1.24,1.25,1.17,1.2,167194,0
+STGW.US,D,20200506,000000,1.2,1.25,1.2,1.2,110910,0
+STGW.US,D,20200507,000000,1.2,1.24,1.17,1.23,126636,0
+STGW.US,D,20200508,000000,1.24,1.35,1.24,1.285,117962,0
+STGW.US,D,20200511,000000,1.24,1.25,1.15,1.21,108666,0
+STGW.US,D,20200512,000000,1.21,1.21,1.185,1.205,75192,0
+STGW.US,D,20200513,000000,1.18,1.18,1.08,1.14,439410,0
+STGW.US,D,20200514,000000,1.1,1.16,1.06,1.16,133407,0
+STGW.US,D,20200515,000000,1.17,1.24,1.125,1.22,204571,0
+STGW.US,D,20200518,000000,1.25,1.46,1.24,1.46,306968,0
+STGW.US,D,20200519,000000,1.47,1.5,1.37,1.45,189534,0
+STGW.US,D,20200520,000000,1.46,1.53,1.46,1.53,125417,0
+STGW.US,D,20200521,000000,1.52,1.5398,1.47,1.53,94869,0
+STGW.US,D,20200522,000000,1.52,1.52,1.44,1.5,299969,0
+STGW.US,D,20200526,000000,1.55,1.55,1.35,1.43,258193,0
+STGW.US,D,20200527,000000,1.41,1.5,1.41,1.43,128638,0
+STGW.US,D,20200528,000000,1.46,1.46,1.36,1.36,178924,0
+STGW.US,D,20200529,000000,1.35,1.35,1.29,1.315,121993,0
+STGW.US,D,20200601,000000,1.31,1.36,1.29,1.3,259357,0
+STGW.US,D,20200602,000000,1.3,1.38,1.3,1.34,221644,0
+STGW.US,D,20200603,000000,1.36,1.51,1.36,1.49,354445,0
+STGW.US,D,20200604,000000,1.45,1.55,1.41,1.46,405581,0
+STGW.US,D,20200605,000000,1.55,1.65,1.48,1.635,495892,0
+STGW.US,D,20200608,000000,1.64,1.72,1.5,1.62,451039,0
+STGW.US,D,20200609,000000,1.62,1.855,1.6,1.77,651593,0
+STGW.US,D,20200610,000000,1.8,1.8,1.55,1.6,204680,0
+STGW.US,D,20200611,000000,1.56,1.56,1.39,1.44,316049,0
+STGW.US,D,20200612,000000,1.49,1.51,1.355,1.41,179462,0
+STGW.US,D,20200615,000000,1.36,1.4499,1.32,1.38,311880,0
+STGW.US,D,20200616,000000,1.45,1.485,1.32,1.43,285060,0
+STGW.US,D,20200617,000000,1.43,1.48,1.33,1.36,504024,0
+STGW.US,D,20200618,000000,1.33,1.36,1.27,1.29,263925,0
+STGW.US,D,20200619,000000,1.37,1.3727,1.23,1.27,587142,0
+STGW.US,D,20200622,000000,1.24,1.26,1.19,1.23,486677,0
+STGW.US,D,20200623,000000,1.23,1.33,1.2,1.23,517485,0
+STGW.US,D,20200624,000000,1.21,1.255,1.1,1.17,649602,0
+STGW.US,D,20200625,000000,1.16,1.16,1.1102,1.15,1055009,0
+STGW.US,D,20200626,000000,2.77,2.88,1.96,2.05,37254616,0
+STGW.US,D,20200629,000000,1.89,2.2,1.86,2.175,3194523,0
+STGW.US,D,20200630,000000,2.06,2.28,2.01,2.08,1186921,0
+STGW.US,D,20200701,000000,2.04,2.2,2.01,2.05,583466,0
+STGW.US,D,20200702,000000,2.1365,2.14,2.01,2.03,436916,0
+STGW.US,D,20200706,000000,2.14,2.18,2.02,2.11,471197,0
+STGW.US,D,20200707,000000,2.06,2.1,2.03,2.09,186487,0
+STGW.US,D,20200708,000000,2.05,2.12,2.04,2.1,158525,0
+STGW.US,D,20200709,000000,2.07,2.18,2.04,2.17,316363,0
+STGW.US,D,20200710,000000,2.21,2.2399,2.11,2.13,339843,0
+STGW.US,D,20200713,000000,2.17,2.17,2.06,2.1,211409,0
+STGW.US,D,20200714,000000,2.07,2.15,2.05,2.12,174770,0
+STGW.US,D,20200715,000000,2.07,2.16,2.04,2.12,137218,0
+STGW.US,D,20200716,000000,2.11,2.12,2.07,2.12,50007,0
+STGW.US,D,20200717,000000,2.1,2.13,2.0499,2.1,124061,0
+STGW.US,D,20200720,000000,2.09,2.11,2.01,2.03,149615,0
+STGW.US,D,20200721,000000,2.01,2.08,1.93,1.97,162467,0
+STGW.US,D,20200722,000000,1.95,2.06,1.94,2.06,245817,0
+STGW.US,D,20200723,000000,2.04,2.13,2.0301,2.06,134335,0
+STGW.US,D,20200724,000000,2.03,2.1,2.02,2.06,74784,0
+STGW.US,D,20200727,000000,2.04,2.12,2.04,2.11,84207,0
+STGW.US,D,20200728,000000,2.09,2.18,2.09,2.15,174348,0
+STGW.US,D,20200729,000000,2.15,2.29,2.13,2.24,141398,0
+STGW.US,D,20200730,000000,2.22,2.3,2.17,2.3,176185,0
+STGW.US,D,20200731,000000,2.3,2.3,2.14,2.21,312384,0
+STGW.US,D,20200803,000000,2.23,2.28,2.18,2.28,169218,0
+STGW.US,D,20200804,000000,2.28,2.33,2.28,2.29,97219,0
+STGW.US,D,20200805,000000,2.3,2.32,2.26,2.32,140627,0
+STGW.US,D,20200806,000000,2.29,2.31,2.17,2.22,219259,0
+STGW.US,D,20200807,000000,2.27,2.27,2.11,2.15,84085,0
+STGW.US,D,20200810,000000,2.14,2.21,2.115,2.16,95573,0
+STGW.US,D,20200811,000000,2.15,2.2799,2.14,2.17,228295,0
+STGW.US,D,20200812,000000,2.18,2.19,2.1,2.12,76088,0
+STGW.US,D,20200813,000000,2.11,2.14,2.03,2.07,102945,0
+STGW.US,D,20200814,000000,2.06,2.07,1.9201,1.99,213825,0
+STGW.US,D,20200817,000000,1.99,2.03,1.93,2,86909,0
+STGW.US,D,20200818,000000,2.01,2.01,1.96,1.98,37104,0
+STGW.US,D,20200819,000000,2,2.05,1.95,1.99,168133,0
+STGW.US,D,20200820,000000,1.98,2.06,1.95,2.06,70025,0
+STGW.US,D,20200821,000000,2.02,2.05,1.954,2.05,101131,0
+STGW.US,D,20200824,000000,2.02,2.05,1.98,2.02,64044,0
+STGW.US,D,20200825,000000,2.01,2.1,1.99,2.1,73467,0
+STGW.US,D,20200826,000000,2.08,2.08,2.0064,2.07,55830,0
+STGW.US,D,20200827,000000,2.05,2.07,2.02,2.05,23197,0
+STGW.US,D,20200828,000000,2.08,2.14,2.06,2.14,93728,0
+STGW.US,D,20200831,000000,2.1,2.22,2.0702,2.19,76806,0
+STGW.US,D,20200901,000000,2.19,2.23,2.14,2.21,53748,0
+STGW.US,D,20200902,000000,2.23,2.26,2.21,2.26,74559,0
+STGW.US,D,20200903,000000,2.21,2.25,2.18,2.25,64516,0
+STGW.US,D,20200904,000000,2.26,2.28,2.16,2.22,213271,0
+STGW.US,D,20200908,000000,2.19,2.19,2.03,2.05,100210,0
+STGW.US,D,20200909,000000,2.05,2.06,2,2.01,37390,0
+STGW.US,D,20200910,000000,2,2.07,1.9501,2,85781,0
+STGW.US,D,20200911,000000,1.95,1.97,1.91,1.93,64352,0
+STGW.US,D,20200914,000000,1.93,2.045,1.93,2.04,71280,0
+STGW.US,D,20200915,000000,2.05,2.05,1.96,1.99,39551,0
+STGW.US,D,20200916,000000,1.98,2.08,1.97,2.05,148496,0
+STGW.US,D,20200917,000000,1.9801,2.09,1.9801,2.03,12633,0
+STGW.US,D,20200918,000000,2.01,2.02,1.93,1.99,63142,0
+STGW.US,D,20200921,000000,1.955,1.97,1.77,1.91,106184,0
+STGW.US,D,20200922,000000,1.88,1.8965,1.83,1.83,87983,0
+STGW.US,D,20200923,000000,1.83,1.83,1.7,1.73,63501,0
+STGW.US,D,20200924,000000,1.72,1.7505,1.68,1.73,59483,0
+STGW.US,D,20200925,000000,1.7,1.77,1.69,1.75,57048,0
+STGW.US,D,20200928,000000,1.78,1.8,1.75,1.78,57240,0
+STGW.US,D,20200929,000000,1.75,1.7656,1.67,1.68,95721,0
+STGW.US,D,20200930,000000,1.68,1.8082,1.6,1.61,879606,0
+STGW.US,D,20201001,000000,1.61,1.75,1.6,1.7,299865,0
+STGW.US,D,20201002,000000,1.66,1.75,1.64,1.75,44433,0
+STGW.US,D,20201005,000000,1.75,1.85,1.75,1.8,58187,0
+STGW.US,D,20201006,000000,1.95,2.17,1.9382,2.05,231801,0
+STGW.US,D,20201007,000000,2.09,2.14,2.0211,2.14,134815,0
+STGW.US,D,20201008,000000,2.18,2.23,2.05,2.08,128616,0
+STGW.US,D,20201009,000000,2.07,2.1688,2.05,2.14,76616,0
+STGW.US,D,20201012,000000,2.16,2.16,2.06,2.08,22450,0
+STGW.US,D,20201013,000000,2.09,2.19,2.05,2.12,123244,0
+STGW.US,D,20201014,000000,2.11,2.1559,2.05,2.06,49695,0
+STGW.US,D,20201015,000000,2.06,2.09,2.02,2.05,211244,0
+STGW.US,D,20201016,000000,2.04,2.1242,2.01,2.05,68486,0
+STGW.US,D,20201019,000000,2.09,2.15,2.03,2.05,89541,0
+STGW.US,D,20201020,000000,2.06,2.135,2.02,2.05,131494,0
+STGW.US,D,20201021,000000,2.04,2.12,1.99,2.06,184201,0
+STGW.US,D,20201022,000000,2.0615,2.09,2,2.06,152423,0
+STGW.US,D,20201023,000000,2.07,2.12,2.05,2.09,67771,0
+STGW.US,D,20201026,000000,2.09,2.22,2.07,2.19,202456,0
+STGW.US,D,20201027,000000,2.2,2.2,2.03,2.06,82948,0
+STGW.US,D,20201028,000000,2.02,2.15,1.9701,2.12,138641,0
+STGW.US,D,20201029,000000,2.15,2.2,2.1,2.15,91652,0
+STGW.US,D,20201030,000000,2.16,2.35,2,2.34,322018,0
+STGW.US,D,20201102,000000,2.34,2.38,2.22,2.34,132386,0
+STGW.US,D,20201103,000000,2.34,2.3744,2.27,2.29,82818,0
+STGW.US,D,20201104,000000,2.3,2.3,2.0473,2.09,97303,0
+STGW.US,D,20201105,000000,2.14,2.3,2.12,2.22,294837,0
+STGW.US,D,20201106,000000,2.22,2.288,2.12,2.12,50709,0
+STGW.US,D,20201109,000000,2.2,2.32,2.15,2.19,154922,0
+STGW.US,D,20201110,000000,2.1909,2.3,2.15,2.22,86388,0
+STGW.US,D,20201111,000000,2.23,2.35,2.23,2.25,70416,0
+STGW.US,D,20201112,000000,2.27,2.3399,2.23,2.24,28461,0
+STGW.US,D,20201113,000000,2.28,2.35,2.23,2.35,74992,0
+STGW.US,D,20201116,000000,2.4,2.45,2.34,2.37,127069,0
+STGW.US,D,20201117,000000,2.37,2.385,2.29,2.33,43550,0
+STGW.US,D,20201118,000000,2.31,2.35,2.28,2.3,100373,0
+STGW.US,D,20201119,000000,2.28,2.36,2.14,2.23,348860,0
+STGW.US,D,20201120,000000,2.2,2.35,2.2,2.28,47015,0
+STGW.US,D,20201123,000000,2.28,2.37,2.27,2.31,48469,0
+STGW.US,D,20201124,000000,2.325,2.35,2.28,2.32,88137,0
+STGW.US,D,20201125,000000,2.3,2.36,2.29,2.31,227432,0
+STGW.US,D,20201127,000000,2.29,2.37,2.29,2.35,47794,0
+STGW.US,D,20201130,000000,2.33,2.38,2.2354,2.3,147060,0
+STGW.US,D,20201201,000000,2.34,2.35,2.25,2.32,114195,0
+STGW.US,D,20201202,000000,2.31,2.36,2.27,2.33,71703,0
+STGW.US,D,20201203,000000,2.33,2.33,2.1775,2.27,205282,0
+STGW.US,D,20201204,000000,2.2601,2.33,2.2601,2.3,95119,0
+STGW.US,D,20201207,000000,2.2856,2.3,2.27,2.3,114982,0
+STGW.US,D,20201208,000000,2.33,2.33,2.27,2.31,109672,0
+STGW.US,D,20201209,000000,2.3,2.34,2.18,2.2,234021,0
+STGW.US,D,20201210,000000,2.21,2.34,2.21,2.32,28462,0
+STGW.US,D,20201211,000000,2.3,2.3561,2.25,2.33,21595,0
+STGW.US,D,20201214,000000,2.36,2.36,2.28,2.3,36179,0
+STGW.US,D,20201215,000000,2.315,2.315,2.25,2.29,37399,0
+STGW.US,D,20201216,000000,2.285,2.29,2.245,2.27,15085,0
+STGW.US,D,20201217,000000,2.28,2.32,2.25,2.29,62962,0
+STGW.US,D,20201218,000000,2.29,2.31,2.15,2.15,104961,0
+STGW.US,D,20201221,000000,2.16,2.24,2.15,2.23,46829,0
+STGW.US,D,20201222,000000,2.6,2.7,2.45,2.57,961251,0
+STGW.US,D,20201223,000000,2.54,2.65,2.5,2.55,240679,0
+STGW.US,D,20201224,000000,2.61,2.75,2.57,2.66,180163,0
+STGW.US,D,20201228,000000,2.68,2.71,2.56,2.62,156403,0
+STGW.US,D,20201229,000000,2.64,2.6486,2.4,2.54,159581,0
+STGW.US,D,20201230,000000,2.53,2.58,2.52,2.56,76303,0
+STGW.US,D,20201231,000000,2.54,2.64,2.46,2.51,137064,0
+STGW.US,D,20210104,000000,2.46,2.613,2.35,2.38,151662,0
+STGW.US,D,20210105,000000,2.4,2.6498,2.3911,2.51,149339,0
+STGW.US,D,20210106,000000,2.5,2.63,2.5,2.555,218438,0
+STGW.US,D,20210107,000000,2.55,2.69,2.52,2.59,87435,0
+STGW.US,D,20210108,000000,2.56,2.65,2.53,2.59,133939,0
+STGW.US,D,20210111,000000,2.61,2.61,2.49,2.52,67959,0
+STGW.US,D,20210112,000000,2.53,2.575,2.49,2.51,145021,0
+STGW.US,D,20210113,000000,2.53,2.59,2.47,2.5,101933,0
+STGW.US,D,20210114,000000,2.51,2.64,2.5,2.55,280504,0
+STGW.US,D,20210115,000000,2.55,2.6,2.47,2.53,135537,0
+STGW.US,D,20210119,000000,2.57,2.75,2.49,2.69,202707,0
+STGW.US,D,20210120,000000,2.72,2.7495,2.57,2.6,154557,0
+STGW.US,D,20210121,000000,2.59,2.67,2.56,2.63,68938,0
+STGW.US,D,20210122,000000,2.63,2.71,2.56,2.64,169757,0
+STGW.US,D,20210125,000000,2.72,2.75,2.61,2.7,259960,0
+STGW.US,D,20210126,000000,2.77,2.9,2.68,2.8,415016,0
+STGW.US,D,20210127,000000,2.79,2.85,2.6,2.82,571785,0
+STGW.US,D,20210128,000000,2.82,2.85,2.71,2.765,155483,0
+STGW.US,D,20210129,000000,2.75,2.77,2.68,2.75,134186,0
+STGW.US,D,20210201,000000,2.77,2.84,2.7101,2.83,150256,0
+STGW.US,D,20210202,000000,2.85,2.9,2.795,2.87,216716,0
+STGW.US,D,20210203,000000,2.88,2.9,2.82,2.86,185731,0
+STGW.US,D,20210204,000000,2.85,3.0996,2.84,3.04,295425,0
+STGW.US,D,20210205,000000,3.06,3.24,3.01,3.24,331015,0
+STGW.US,D,20210208,000000,3.32,3.355,3.145,3.25,131691,0
+STGW.US,D,20210209,000000,3.25,3.29,3.11,3.2,147350,0
+STGW.US,D,20210210,000000,3.07,3.16,3.02,3.13,171279,0
+STGW.US,D,20210211,000000,3.13,3.15,3.05,3.06,85664,0
+STGW.US,D,20210212,000000,3.08,3.08,2.95,3.07,178566,0
+STGW.US,D,20210216,000000,3.09,3.25,2.93,3.23,496816,0
+STGW.US,D,20210217,000000,3.25,3.25,3,3.07,149525,0
+STGW.US,D,20210218,000000,3.06,3.15,3,3.15,104910,0
+STGW.US,D,20210219,000000,3.18,3.21,3.02,3.08,150091,0
+STGW.US,D,20210222,000000,3.1,3.18,3.0401,3.11,44744,0
+STGW.US,D,20210223,000000,3.06,3.17,3.06,3.15,101011,0
+STGW.US,D,20210224,000000,3.15,3.37,3.14,3.33,121204,0
+STGW.US,D,20210225,000000,3.31,3.53,3.17,3.23,154013,0
+STGW.US,D,20210226,000000,3.18,3.28,3.1,3.16,91143,0
+STGW.US,D,20210301,000000,3.17,3.3235,3.09,3.25,251523,0
+STGW.US,D,20210302,000000,3.3,3.3,3.11,3.25,188562,0
+STGW.US,D,20210303,000000,3.36,3.49,3.23,3.32,219048,0
+STGW.US,D,20210304,000000,3.32,3.335,2.79,3.07,330950,0
+STGW.US,D,20210305,000000,3.08,3.1036,2.87,3.06,171460,0
+STGW.US,D,20210308,000000,3.05,3.06,2.82,2.89,96731,0
+STGW.US,D,20210309,000000,3.1,3.18,3.02,3.18,125548,0
+STGW.US,D,20210310,000000,3.3,3.4,3.185,3.25,56475,0
+STGW.US,D,20210311,000000,3.3,3.4,3.2,3.33,121194,0
+STGW.US,D,20210312,000000,3.33,3.42,3.305,3.42,79744,0
+STGW.US,D,20210315,000000,3.4,3.93,3.4,3.89,309138,0
+STGW.US,D,20210316,000000,4,4.087,3.61,3.84,263814,0
+STGW.US,D,20210317,000000,3.84,4.02,3.62,3.87,274299,0
+STGW.US,D,20210318,000000,3.87,3.87,3.66,3.78,246587,0
+STGW.US,D,20210319,000000,3.73,3.945,3.49,3.61,674516,0
+STGW.US,D,20210322,000000,3.66,3.66,3.37,3.37,164604,0
+STGW.US,D,20210323,000000,3.36,3.5,3.21,3.25,100542,0
+STGW.US,D,20210324,000000,3.38,3.46,3.21,3.22,503488,0
+STGW.US,D,20210325,000000,3.16,3.42,3.16,3.35,123406,0
+STGW.US,D,20210326,000000,3.41,3.41,3.21,3.32,73510,0
+STGW.US,D,20210329,000000,3.3,3.3,3.11,3.15,82036,0
+STGW.US,D,20210330,000000,3.12,3.26,3.07,3.2,39566,0
+STGW.US,D,20210331,000000,3.136,3.2252,3.12,3.12,58845,0
+STGW.US,D,20210401,000000,3.16,3.5,3.16,3.44,104146,0
+STGW.US,D,20210405,000000,3.46,3.6,3.385,3.5,141106,0
+STGW.US,D,20210406,000000,3.48,3.65,3.44,3.58,74939,0
+STGW.US,D,20210407,000000,3.64,3.7,3.6,3.65,62933,0
+STGW.US,D,20210408,000000,3.64,3.73,3.485,3.7,91932,0
+STGW.US,D,20210409,000000,3.69,3.69,3.51,3.68,44436,0
+STGW.US,D,20210412,000000,3.73,3.8,3.59,3.75,75619,0
+STGW.US,D,20210413,000000,3.71,3.74,3.55,3.55,50968,0
+STGW.US,D,20210414,000000,3.56,3.75,3.56,3.71,145713,0
+STGW.US,D,20210415,000000,3.7,3.8,3.57,3.8,111883,0
+STGW.US,D,20210416,000000,3.8,3.8,3.56,3.76,104686,0
+STGW.US,D,20210419,000000,3.81,3.89,3.55,3.57,111921,0
+STGW.US,D,20210420,000000,3.56,3.66,3.28,3.31,121293,0
+STGW.US,D,20210421,000000,3.27,3.71,3.27,3.64,79171,0
+STGW.US,D,20210422,000000,3.64,4.13,3.54,3.9,178405,0
+STGW.US,D,20210423,000000,4.1217,4.14,3.89,4.03,280542,0
+STGW.US,D,20210426,000000,4.15,4.25,4.05,4.11,115384,0
+STGW.US,D,20210427,000000,4.15,4.5,4.12,4.2,663930,0
+STGW.US,D,20210428,000000,4.2,4.9399,4.2,4.46,443426,0
+STGW.US,D,20210429,000000,4.46,4.55,4.26,4.42,229351,0
+STGW.US,D,20210430,000000,4.37,4.55,4.32,4.46,176182,0
+STGW.US,D,20210503,000000,4.54,4.54,4.25,4.44,137829,0
+STGW.US,D,20210504,000000,4.36,4.55,4.29,4.52,222706,0
+STGW.US,D,20210505,000000,4.54,5,4.46,4.92,1002719,0
+STGW.US,D,20210506,000000,4.88,4.94,4.74,4.94,182762,0
+STGW.US,D,20210507,000000,4.92,4.96,4.82,4.9,177130,0
+STGW.US,D,20210510,000000,4.95,4.95,4.78,4.81,119329,0
+STGW.US,D,20210511,000000,4.74,4.99,4.6701,4.97,137525,0
+STGW.US,D,20210512,000000,4.9,4.99,4.8,4.86,241011,0
+STGW.US,D,20210513,000000,4.89,5.1199,4.72,4.93,505402,0
+STGW.US,D,20210514,000000,5,5.35,4.88,5.33,418685,0
+STGW.US,D,20210517,000000,5.39,5.39,5.12,5.2,144040,0
+STGW.US,D,20210518,000000,5.25,5.43,5.2,5.39,398315,0
+STGW.US,D,20210519,000000,5.34,5.41,5.2,5.32,265428,0
+STGW.US,D,20210520,000000,5.36,5.5,5.2601,5.46,531769,0
+STGW.US,D,20210521,000000,5.5,5.5,5.16,5.22,350371,0
+STGW.US,D,20210524,000000,5.21,5.32,5.06,5.11,211458,0
+STGW.US,D,20210525,000000,5.11,5.1313,4.66,4.67,202938,0
+STGW.US,D,20210526,000000,4.71,4.78,4.68,4.69,60589,0
+STGW.US,D,20210527,000000,4.73,4.8,4.5,4.51,142472,0
+STGW.US,D,20210528,000000,4.56,4.74,4.51,4.66,93773,0
+STGW.US,D,20210601,000000,4.66,4.69,4.44,4.66,194789,0
+STGW.US,D,20210602,000000,4.7,5,4.61,4.94,302657,0
+STGW.US,D,20210603,000000,4.87,4.925,4.68,4.79,219910,0
+STGW.US,D,20210604,000000,4.87,5,4.8,5,259091,0
+STGW.US,D,20210607,000000,5.09,5.25,4.995,5.15,640713,0
+STGW.US,D,20210608,000000,5.15,5.3,5.09,5.28,428594,0
+STGW.US,D,20210609,000000,5.31,5.4254,5.18,5.25,256254,0
+STGW.US,D,20210610,000000,5.25,5.37,5.21,5.32,211241,0
+STGW.US,D,20210611,000000,5.4,5.65,5.35,5.58,281034,0
+STGW.US,D,20210614,000000,5.67,5.76,5.54,5.62,313228,0
+STGW.US,D,20210615,000000,5.58,5.65,5.15,5.25,359579,0
+STGW.US,D,20210616,000000,5.19,5.31,5.1,5.22,230792,0
+STGW.US,D,20210617,000000,5.2,5.3,4.82,5.05,287469,0
+STGW.US,D,20210618,000000,4.99,5.22,4.92,5.12,396221,0
+STGW.US,D,20210621,000000,5.13,5.22,4.95,4.97,336661,0
+STGW.US,D,20210622,000000,5,5.03,4.74,4.74,604176,0
+STGW.US,D,20210623,000000,4.8,5.255,4.66,5.15,488610,0
+STGW.US,D,20210624,000000,5.15,5.62,5.15,5.58,532447,0
+STGW.US,D,20210625,000000,5.57,5.7,5.07,5.41,6277131,0
+STGW.US,D,20210628,000000,5.35,5.83,5.35,5.62,691572,0
+STGW.US,D,20210629,000000,5.55,5.69,5.55,5.64,421680,0
+STGW.US,D,20210630,000000,5.59,5.96,5.5,5.85,485257,0
+STGW.US,D,20210701,000000,5.88,6.37,5.8,5.99,760499,0
+STGW.US,D,20210702,000000,5.91,6.13,5.81,6.03,218198,0
+STGW.US,D,20210706,000000,6.1,6.15,5.89,5.97,198395,0
+STGW.US,D,20210707,000000,5.89,6.0051,5.77,5.81,190394,0
+STGW.US,D,20210708,000000,5.67,5.78,5.16,5.19,233750,0
+STGW.US,D,20210709,000000,5.21,5.4083,5.15,5.25,197982,0
+STGW.US,D,20210712,000000,5.29,5.29,4.95,5.2,188017,0
+STGW.US,D,20210713,000000,5.19,5.26,5.025,5.11,149965,0
+STGW.US,D,20210714,000000,5.06,5.25,4.98,5.23,219266,0
+STGW.US,D,20210715,000000,5.21,5.34,5.18,5.32,281325,0
+STGW.US,D,20210716,000000,5.33,5.5577,5.33,5.44,301230,0
+STGW.US,D,20210719,000000,5.38,5.4219,4.81,4.86,223448,0
+STGW.US,D,20210720,000000,4.9,5.65,4.9,5.59,415669,0
+STGW.US,D,20210721,000000,5.64,6.14,5.64,5.74,328019,0
+STGW.US,D,20210722,000000,5.76,5.76,5.47,5.48,175303,0
+STGW.US,D,20210723,000000,5.54,5.67,5.45,5.65,194837,0
+STGW.US,D,20210726,000000,5.7,6.3,5.65,6.16,301967,0
+STGW.US,D,20210727,000000,6.11,6.165,5.69,5.86,230544,0
+STGW.US,D,20210728,000000,5.95,5.95,5.67,5.72,126215,0
+STGW.US,D,20210729,000000,5.74,5.815,5.54,5.71,233612,0
+STGW.US,D,20210730,000000,5.65,5.665,5.54,5.61,137964,0
+STGW.US,D,20210802,000000,5.62,5.795,5.36,5.42,154313,0
+STGW.US,D,20210803,000000,6.53,6.53,5.4,5.55,56437,0
+STGW.US,D,20210804,000000,5.55,5.8553,5.51,5.72,93282,0
+STGW.US,D,20210805,000000,5.72,5.92,5.62,5.77,80242,0
+STGW.US,D,20210806,000000,5.85,6.24,5.72,6,237671,0
+STGW.US,D,20210809,000000,5.96,6.2,5.61,6.08,229567,0
+STGW.US,D,20210810,000000,6,6.505,5.885,6.4,324189,0
+STGW.US,D,20210811,000000,6.27,6.83,6.12,6.6,231998,0
+STGW.US,D,20210812,000000,6.69,6.9,6.46,6.6,345270,0
+STGW.US,D,20210813,000000,6.57,6.97,6.435,6.8,242112,0
+STGW.US,D,20210816,000000,6.83,6.85,6.5,6.59,166366,0
+STGW.US,D,20210817,000000,6.53,6.72,6.33,6.65,145916,0
+STGW.US,D,20210818,000000,6.65,6.87,6.2862,6.65,160067,0
+STGW.US,D,20210819,000000,6.65,6.92,6.4775,6.66,289964,0
+STGW.US,D,20210820,000000,6.58,6.95,6.58,6.89,529893,0
+STGW.US,D,20210823,000000,6.95,6.96,6.6,6.74,273343,0
+STGW.US,D,20210824,000000,6.79,6.81,6.53,6.65,247760,0
+STGW.US,D,20210825,000000,6.66,6.77,6.39,6.66,251416,0
+STGW.US,D,20210826,000000,6.65,6.69,6.43,6.52,109547,0
+STGW.US,D,20210827,000000,6.54,6.98,6.5,6.97,175013,0
+STGW.US,D,20210830,000000,6.98,6.98,6.74,6.81,188261,0
+STGW.US,D,20210831,000000,6.84,7.05,6.73,6.98,196872,0
+STGW.US,D,20210901,000000,7.03,7.49,6.89,7.31,316833,0
+STGW.US,D,20210902,000000,7.3,7.3,7.08,7.25,351307,0
+STGW.US,D,20210903,000000,7.21,8.44,7.1645,8.12,513615,0
+STGW.US,D,20210907,000000,8.12,8.7,7.93,8.49,1138465,0
+STGW.US,D,20210908,000000,8.61,8.7,8.355,8.66,816808,0
+STGW.US,D,20210909,000000,8.81,9.2,8.43,8.48,645453,0
+STGW.US,D,20210910,000000,8.58,8.77,8.23,8.25,463414,0
+STGW.US,D,20210913,000000,8.25,8.552,8.22,8.39,410683,0
+STGW.US,D,20210914,000000,8.4,8.74,8.29,8.38,454259,0
+STGW.US,D,20210915,000000,8.45,8.46,8.12,8.2,1621956,0
+STGW.US,D,20210916,000000,8.17,8.5,8.07,8.23,1382301,0
+STGW.US,D,20210917,000000,8.2,8.73,8.16,8.29,1816730,0
+STGW.US,D,20210920,000000,8,8.45,7.89,8.17,1549438,0
+STGW.US,D,20210921,000000,8.12,8.38,7.95,8.14,2875183,0
+STGW.US,D,20210922,000000,8.16,8.26,7.99,8.05,985033,0
+STGW.US,D,20210923,000000,8.11,8.11,7.45,7.52,844355,0
+STGW.US,D,20210924,000000,7.45,7.57,7.35,7.49,268466,0
+STGW.US,D,20210927,000000,7.41,8.095,7.25,7.96,231213,0
+STGW.US,D,20210928,000000,7.85,7.88,7.62,7.66,185609,0
+STGW.US,D,20210929,000000,7.68,7.68,7.4,7.56,105611,0
+STGW.US,D,20210930,000000,7.66,7.84,7.38,7.67,147602,0
+STGW.US,D,20211001,000000,7.7,7.88,7.57,7.87,169926,0
+STGW.US,D,20211004,000000,7.8,7.99,7.5764,7.79,101961,0
+STGW.US,D,20211005,000000,7.78,8.05,7.56,8,176341,0
+STGW.US,D,20211006,000000,7.92,8.03,7.76,7.81,232094,0
+STGW.US,D,20211007,000000,7.77,8.12,7.77,7.92,248936,0
+STGW.US,D,20211008,000000,7.93,8.5841,7.9,8.39,953691,0
+STGW.US,D,20211011,000000,8.55,8.87,8.16,8.18,356358,0
+STGW.US,D,20211012,000000,8.13,8.18,7.93,7.96,254024,0
+STGW.US,D,20211013,000000,7.82,8.09,7.64,8.06,334015,0
+STGW.US,D,20211014,000000,8.28,8.365,8.192,8.31,176651,0
+STGW.US,D,20211015,000000,8.52,8.88,8.3,8.67,510540,0
+STGW.US,D,20211018,000000,8.75,8.75,8.28,8.3,153343,0
+STGW.US,D,20211019,000000,8.35,8.35,8.11,8.2,320094,0
+STGW.US,D,20211020,000000,8.17,8.39,8.02,8.35,121461,0
+STGW.US,D,20211021,000000,8.37,8.49,8.02,8.47,149499,0
+STGW.US,D,20211022,000000,8.51,9.54,8.37,9,1183526,0
+STGW.US,D,20211025,000000,9.02,9.2399,8.48,8.52,336425,0
+STGW.US,D,20211026,000000,8.6,8.69,8.29,8.33,315468,0
+STGW.US,D,20211027,000000,8.3,8.89,8.29,8.44,289916,0
+STGW.US,D,20211028,000000,8.59,8.86,8.44,8.66,189469,0
+STGW.US,D,20211029,000000,8.65,8.81,8.3201,8.68,538907,0
+STGW.US,D,20211101,000000,8.75,9.09,8.67,8.82,731717,0
+STGW.US,D,20211102,000000,8.78,8.87,8.63,8.7,305351,0
+STGW.US,D,20211103,000000,8.6,10.36,8.5,10.01,830719,0
+STGW.US,D,20211104,000000,10.02,10.58,9.765,9.82,688069,0
+STGW.US,D,20211105,000000,10.25,11.04,10.22,10.61,1223098,0
+STGW.US,D,20211108,000000,10.6,10.85,10.09,10.09,571984,0
+STGW.US,D,20211109,000000,10.03,10.395,9.8,10.19,509217,0
+STGW.US,D,20211110,000000,10.19,10.32,9.6,10.04,482439,0
+STGW.US,D,20211111,000000,9.4013,10.18,9.23,10.01,704283,0
+STGW.US,D,20211112,000000,10.01,10.24,9.61,9.8,1051503,0
+STGW.US,D,20211115,000000,9.69,10.01,9.68,9.81,574468,0
+STGW.US,D,20211116,000000,9.74,9.94,9.05,9.26,1998627,0
+STGW.US,D,20211117,000000,9.29,9.32,9.02,9.1,737407,0
+STGW.US,D,20211118,000000,9.06,9.27,8.76,8.91,508069,0
+STGW.US,D,20211119,000000,8.78,8.94,8.11,8.22,820811,0
+STGW.US,D,20211122,000000,8.2,8.33,7.57,7.74,932052,0
+STGW.US,D,20211123,000000,7.69,7.88,7.515,7.8,460186,0
+STGW.US,D,20211124,000000,7.7,8.01,7.7,7.86,464414,0
+STGW.US,D,20211126,000000,7.55,7.66,7.375,7.63,252185,0
+STGW.US,D,20211129,000000,7.71,7.92,7.52,7.62,670804,0
+STGW.US,D,20211130,000000,7.51,7.74,7.39,7.72,1444793,0
+STGW.US,D,20211201,000000,7.93,8.065,7.47,7.53,853247,0
+STGW.US,D,20211202,000000,7.56,7.85,7.38,7.78,499856,0
+STGW.US,D,20211203,000000,8.22,8.46,7.83,8,3363654,0
+STGW.US,D,20211206,000000,8.03,8.4,7.56,8.3,1503391,0
+STGW.US,D,20211207,000000,8.35,8.74,8.09,8.46,880084,0
+STGW.US,D,20211208,000000,8.79,9.61,8.75,9.33,969165,0
+STGW.US,D,20211209,000000,9.31,9.55,8.9,9.04,858280,0
+STGW.US,D,20211210,000000,9.1,9.27,8.26,8.39,627443,0
+STGW.US,D,20211213,000000,8.35,8.5,8.12,8.27,692243,0
+STGW.US,D,20211214,000000,8.14,8.31,7.99,8.25,669613,0
+STGW.US,D,20211215,000000,8.22,8.5,7.98,8.4,1960781,0
+STGW.US,D,20211216,000000,8.47,8.62,8.19,8.29,1820191,0
+STGW.US,D,20211217,000000,8.38,8.5,8.09,8.19,2002470,0
+STGW.US,D,20211220,000000,7.98,8.12,7.78,8.1,1660049,0
+STGW.US,D,20211221,000000,8.29,8.55,7.97,8.51,1428131,0
+STGW.US,D,20211222,000000,8.55,8.86,8.41,8.84,349483,0
+STGW.US,D,20211223,000000,8.77,9.105,8.64,8.98,246122,0
+STGW.US,D,20211227,000000,8.98,9.27,8.73,9.21,254485,0
+STGW.US,D,20211228,000000,9.19,9.27,8.9,8.94,255414,0
+STGW.US,D,20211229,000000,8.92,9.02,8.57,8.69,355801,0
+STGW.US,D,20211230,000000,8.7,8.83,8.555,8.6,252197,0
+STGW.US,D,20211231,000000,8.57,8.74,8.425,8.67,295710,0
+STGW.US,D,20220103,000000,8.71,8.92,8.36,8.36,550563,0
+STGW.US,D,20220104,000000,8.47,8.49,8.12,8.22,517686,0
+STGW.US,D,20220105,000000,8.11,8.26,7.7701,7.84,210698,0
+STGW.US,D,20220106,000000,7.84,7.88,7.55,7.71,353296,0
+STGW.US,D,20220107,000000,7.67,7.94,7.65,7.75,255034,0
+STGW.US,D,20220110,000000,7.65,7.7,7.4402,7.55,314312,0
+STGW.US,D,20220111,000000,7.49,7.58,7.12,7.54,662493,0
+STGW.US,D,20220112,000000,7.64,7.94,7.27,7.3,349250,0
+STGW.US,D,20220113,000000,7.25,7.6,7.25,7.4,249034,0
+STGW.US,D,20220114,000000,7.31,7.36,7.11,7.16,230948,0
+STGW.US,D,20220118,000000,7,7.01,6.74,6.86,420343,0
+STGW.US,D,20220119,000000,6.93,6.99,6.7,6.75,283451,0
+STGW.US,D,20220120,000000,6.72,7.16,6.71,6.98,359191,0
+STGW.US,D,20220121,000000,6.88,7.21,6.57,6.96,377703,0
+STGW.US,D,20220124,000000,6.81,7.31,6.81,7.29,325392,0
+STGW.US,D,20220125,000000,7.17,7.34,7.07,7.3,304277,0
+STGW.US,D,20220126,000000,7.5,7.64,7.04,7.16,230234,0
+STGW.US,D,20220127,000000,7.14,7.31,6.89,6.96,366314,0
+STGW.US,D,20220128,000000,6.95,7.1,6.75,7.07,486165,0
+STGW.US,D,20220131,000000,7,7.475,7,7.47,310719,0
+STGW.US,D,20220201,000000,7.47,7.67,7.295,7.45,301328,0
+STGW.US,D,20220202,000000,7.5,7.54,7.33,7.47,169146,0
+STGW.US,D,20220203,000000,7.33,7.49,6.97,7.26,270204,0
+STGW.US,D,20220204,000000,7.19,7.91,7.1,7.28,248184,0
+STGW.US,D,20220207,000000,7.25,7.45,7.23,7.38,153562,0
+STGW.US,D,20220208,000000,7.36,7.64,7.33,7.53,162058,0
+STGW.US,D,20220209,000000,7.64,8,7.64,7.98,232163,0
+STGW.US,D,20220210,000000,7.92,8.14,7.5704,7.88,159260,0
+STGW.US,D,20220211,000000,7.88,8.05,7.76,7.84,123465,0
+STGW.US,D,20220214,000000,7.87,7.905,7.71,7.78,97219,0
+STGW.US,D,20220215,000000,7.92,8.11,7.625,7.99,115741,0
+STGW.US,D,20220216,000000,7.98,8.16,7.82,8.15,153483,0
+STGW.US,D,20220217,000000,8.1,8.1,7.53,7.54,224719,0
+STGW.US,D,20220218,000000,7.47,7.62,7.1573,7.32,249965,0
+STGW.US,D,20220222,000000,7.32,7.47,7.1821,7.35,241030,0
+STGW.US,D,20220223,000000,7.42,7.42,7.175,7.2,205687,0
+STGW.US,D,20220224,000000,6.92,7.35,6.51,7.32,229597,0
+STGW.US,D,20220225,000000,7.37,7.51,7.26,7.48,356000,0
+STGW.US,D,20220228,000000,7.4,7.67,7.38,7.58,525095,0
+STGW.US,D,20220301,000000,7.52,7.66,7.39,7.42,250314,0
+STGW.US,D,20220302,000000,7.45,7.63,7.45,7.61,135295,0
+STGW.US,D,20220303,000000,7.62,7.87,7.55,7.83,231507,0
+STGW.US,D,20220304,000000,7.75,7.83,7.5,7.63,437136,0
+STGW.US,D,20220307,000000,7.68,7.76,7.31,7.4,362991,0
+STGW.US,D,20220308,000000,7.49,7.6744,7.25,7.35,426981,0
+STGW.US,D,20220309,000000,7.5,7.85,7.48,7.81,619861,0
+STGW.US,D,20220310,000000,7.72,8.02,7.55,7.8,399327,0
+STGW.US,D,20220311,000000,7.9,8,7.26,7.82,371402,0
+STGW.US,D,20220314,000000,7.82,7.85,7.615,7.68,478800,0
+STGW.US,D,20220315,000000,7.75,7.87,7.62,7.7,360399,0
+STGW.US,D,20220316,000000,7.76,7.95,7.67,7.83,268053,0
+STGW.US,D,20220317,000000,7.82,7.93,7.34,7.79,1228592,0
+STGW.US,D,20220318,000000,7.75,7.87,7.57,7.75,1334352,0
+STGW.US,D,20220321,000000,7.76,7.76,7.28,7.38,302377,0
+STGW.US,D,20220322,000000,7.36,7.41,7.29,7.31,678411,0
+STGW.US,D,20220323,000000,7.25,7.25,7.005,7.03,364532,0
+STGW.US,D,20220324,000000,7.22,7.68,7.19,7.55,563333,0
+STGW.US,D,20220325,000000,7.52,7.65,7.475,7.58,675992,0
+STGW.US,D,20220328,000000,7.54,7.78,7.33,7.53,251942,0
+STGW.US,D,20220329,000000,7.61,7.83,7.42,7.5,464166,0
+STGW.US,D,20220330,000000,7.47,7.575,7.38,7.4,245877,0
+STGW.US,D,20220331,000000,7.38,7.5,7.22,7.24,246293,0
+STGW.US,D,20220401,000000,7.33,7.45,7.18,7.43,302591,0
+STGW.US,D,20220404,000000,7.43,7.51,7.27,7.47,587033,0
+STGW.US,D,20220405,000000,7.5,7.56,7.07,7.19,378300,0
+STGW.US,D,20220406,000000,7.08,7.15,6.83,6.85,566203,0
+STGW.US,D,20220407,000000,6.85,6.85,6.585,6.83,468967,0
+STGW.US,D,20220408,000000,6.8,6.99,6.64,6.79,284785,0
+STGW.US,D,20220411,000000,6.72,6.89,6.7049,6.86,324188,0
+STGW.US,D,20220412,000000,6.94,7.18,6.84,6.93,392738,0
+STGW.US,D,20220413,000000,6.96,7.19,6.96,7.1,155671,0
+STGW.US,D,20220414,000000,7.14,7.25,7.1,7.19,163961,0
+STGW.US,D,20220418,000000,7.18,7.29,7.13,7.14,149646,0
+STGW.US,D,20220419,000000,7.11,7.39,7.11,7.37,393360,0
+STGW.US,D,20220420,000000,7.44,7.52,7.31,7.4,464122,0
+STGW.US,D,20220421,000000,7.53,7.54,7.02,7.05,155385,0
+STGW.US,D,20220422,000000,6.97,7.2,6.64,6.84,192445,0
+STGW.US,D,20220425,000000,6.77,6.91,6.62,6.88,162168,0
+STGW.US,D,20220426,000000,6.82,7.09,6.59,6.69,205635,0
+STGW.US,D,20220427,000000,6.68,6.98,6.68,6.88,211801,0
+STGW.US,D,20220428,000000,6.96,7.18,6.795,7.05,238472,0
+STGW.US,D,20220429,000000,7,7.15,6.745,6.78,189570,0
+STGW.US,D,20220502,000000,6.83,6.94,6.74,6.92,160986,0
+STGW.US,D,20220503,000000,6.91,6.95,6.74,6.81,297565,0
+STGW.US,D,20220504,000000,6.82,6.855,6.44,6.77,117297,0
+STGW.US,D,20220505,000000,6.68,6.7,6.2,6.45,207051,0
+STGW.US,D,20220506,000000,6.41,7.27,6.41,6.84,446256,0
+STGW.US,D,20220509,000000,6.7,6.795,6.42,6.46,300085,0
+STGW.US,D,20220510,000000,6.63,7,6.46,6.8,326661,0
+STGW.US,D,20220511,000000,6.76,7.21,6.63,6.8,1137571,0
+STGW.US,D,20220512,000000,6.75,7.21,6.67,6.93,468640,0
+STGW.US,D,20220513,000000,7.2,7.59,7.135,7.25,812903,0
+STGW.US,D,20220516,000000,7.2,7.56,7.19,7.31,523045,0
+STGW.US,D,20220517,000000,7.48,7.69,7.42,7.53,644751,0
+STGW.US,D,20220518,000000,7.44,7.63,7.295,7.36,402941,0
+STGW.US,D,20220519,000000,7.34,7.58,7.3,7.42,406863,0
+STGW.US,D,20220520,000000,7.52,7.53,7.185,7.34,294929,0
+STGW.US,D,20220523,000000,7.48,8.07,7.44,7.9,1030422,0
+STGW.US,D,20220524,000000,7.78,7.87,7.21,7.76,772223,0
+STGW.US,D,20220525,000000,7.7,8.195,7.67,8.1,663648,0
+STGW.US,D,20220526,000000,8.19,8.285,8.07,8.1,767707,0
+STGW.US,D,20220527,000000,8.12,8.25,8.02,8.04,805815,0
+STGW.US,D,20220531,000000,8.01,8.11,7.84,7.91,648888,0
+STGW.US,D,20220601,000000,7.97,8.05,7.79,7.98,974362,0
+STGW.US,D,20220602,000000,7.98,8.0575,7.91,7.99,567203,0
+STGW.US,D,20220603,000000,7.87,7.945,7.58,7.72,549034,0
+STGW.US,D,20220606,000000,7.8,7.9,7.48,7.51,703530,0
+STGW.US,D,20220607,000000,7.41,7.63,7.34,7.59,411620,0
+STGW.US,D,20220608,000000,7.49,7.73,7.35,7.56,374036,0
+STGW.US,D,20220609,000000,7.53,7.675,7.405,7.56,399434,0
+STGW.US,D,20220610,000000,7.44,7.68,7.36,7.57,477495,0
+STGW.US,D,20220613,000000,7.38,7.48,7.085,7.14,494533,0
+STGW.US,D,20220614,000000,7.15,7.2675,7.04,7.22,443768,0
+STGW.US,D,20220615,000000,7.31,7.72,7.31,7.5,1219258,0
+STGW.US,D,20220616,000000,7.33,7.37,6.85,6.94,705516,0
+STGW.US,D,20220617,000000,6.75,7.01,6.65,6.71,786963,0
+STGW.US,D,20220621,000000,6.77,6.9577,6.615,6.65,570898,0
+STGW.US,D,20220622,000000,6.5,6.84,6.46,6.51,561175,0
+STGW.US,D,20220623,000000,6.51,6.78,6.1,6.21,470028,0
+STGW.US,D,20220624,000000,6.3,6.47,6.03,6.06,2868867,0
+STGW.US,D,20220627,000000,6.12,6.335,6.1,6.23,472962,0
+STGW.US,D,20220628,000000,6.24,6.62,5.835,5.88,517812,0
+STGW.US,D,20220629,000000,5.86,5.93,5.505,5.66,468345,0
+STGW.US,D,20220630,000000,5.55,5.76,5.39,5.43,1468603,0
+STGW.US,D,20220701,000000,5.4,5.48,5.2799,5.4,351096,0
+STGW.US,D,20220705,000000,5.27,5.28,5.03,5.28,404171,0
+STGW.US,D,20220706,000000,5.29,5.29,5.075,5.19,476538,0
+STGW.US,D,20220707,000000,5.28,5.3473,5.23,5.28,478682,0
+STGW.US,D,20220708,000000,5.3,5.34,5.17,5.3,372081,0
+STGW.US,D,20220711,000000,5.23,5.26,5.08,5.18,399719,0
+STGW.US,D,20220712,000000,5.14,5.33,4.8754,5.21,463687,0
+STGW.US,D,20220713,000000,5.19,5.29,5.09,5.21,458811,0
+STGW.US,D,20220714,000000,5.12,5.16,4.8,4.89,329697,0
+STGW.US,D,20220715,000000,5.01,5.09,4.89,5.02,296912,0
+STGW.US,D,20220718,000000,5.04,5.23,5.04,5.17,319795,0
+STGW.US,D,20220719,000000,5.22,5.67,5.22,5.65,409319,0
+STGW.US,D,20220720,000000,5.63,5.79,5.62,5.76,268349,0
+STGW.US,D,20220721,000000,5.72,5.78,5.66,5.77,254704,0
+STGW.US,D,20220722,000000,5.77,5.83,5.69,5.81,248735,0
+STGW.US,D,20220725,000000,5.86,6.07,5.78,6.04,307198,0
+STGW.US,D,20220726,000000,6,6.08,5.91,6.03,221723,0
+STGW.US,D,20220727,000000,6.09,6.29,6.05,6.26,330677,0
+STGW.US,D,20220728,000000,6.27,6.42,6.26,6.4,244412,0
+STGW.US,D,20220729,000000,6.43,6.67,6.32,6.61,538747,0
+STGW.US,D,20220801,000000,6.52,6.69,6.43,6.65,258467,0
+STGW.US,D,20220802,000000,6.76,6.975,6.63,6.86,372358,0
+STGW.US,D,20220803,000000,6.86,7.05,6.78,6.99,631577,0
+STGW.US,D,20220804,000000,7,7.01,6.065,6.31,532608,0
+STGW.US,D,20220805,000000,6.23,6.76,6.18,6.45,339008,0
+STGW.US,D,20220808,000000,6.49,6.55,6.02,6.09,419352,0
+STGW.US,D,20220809,000000,6.06,6.13,5.955,6.05,420535,0
+STGW.US,D,20220810,000000,6.11,6.31,6.11,6.21,428142,0
+STGW.US,D,20220811,000000,6.25,6.5001,6.25,6.48,343802,0
+STGW.US,D,20220812,000000,6.54,6.7315,6.47,6.6,342810,0
+STGW.US,D,20220815,000000,6.52,7.07,6.52,7.01,336428,0
+STGW.US,D,20220816,000000,7,7.215,6.96,7.14,353787,0
+STGW.US,D,20220817,000000,7.08,7.139,6.96,7.04,283149,0
+STGW.US,D,20220818,000000,7.02,7.3282,7.01,7.14,414487,0
+STGW.US,D,20220819,000000,7.1,7.1,6.935,7.02,331148,0
+STGW.US,D,20220822,000000,6.92,6.995,6.78,6.83,293336,0
+STGW.US,D,20220823,000000,6.86,6.97,6.76,6.84,340322,0
+STGW.US,D,20220824,000000,6.9,7.05,6.83,7.02,224296,0
+STGW.US,D,20220825,000000,7.08,7.195,7.08,7.17,286226,0
+STGW.US,D,20220826,000000,7.19,7.24,6.855,6.88,299304,0
+STGW.US,D,20220829,000000,6.79,6.905,6.765,6.86,178439,0
+STGW.US,D,20220830,000000,6.92,6.92,6.71,6.78,387049,0
+STGW.US,D,20220831,000000,6.8,6.83,6.73,6.78,421748,0
+STGW.US,D,20220901,000000,6.73,6.74,6.355,6.44,439750,0
+STGW.US,D,20220902,000000,6.56,6.56,6.29,6.33,215401,0
+STGW.US,D,20220906,000000,6.49,6.665,6.38,6.4,413058,0
+STGW.US,D,20220907,000000,6.305,6.915,6.305,6.81,467039,0
+STGW.US,D,20220908,000000,6.73,6.98,6.601,6.8,438391,0
+STGW.US,D,20220909,000000,6.87,7.2081,6.86,7.15,506818,0
+STGW.US,D,20220912,000000,7.21,7.51,7.21,7.41,413570,0
+STGW.US,D,20220913,000000,7.21,7.37,7.12,7.17,360822,0
+STGW.US,D,20220914,000000,7.18,7.34,7.1,7.34,349762,0
+STGW.US,D,20220915,000000,7.26,7.52,7.252,7.36,401600,0
+STGW.US,D,20220916,000000,7.21,7.32,7.09,7.28,1631790,0
+STGW.US,D,20220919,000000,7.15,7.505,6.98,7.42,533496,0
+STGW.US,D,20220920,000000,7.28,7.45,7.21,7.33,320100,0
+STGW.US,D,20220921,000000,7.41,7.52,7.1,7.11,413370,0
+STGW.US,D,20220922,000000,7.06,7.11,6.77,6.85,345276,0
+STGW.US,D,20220923,000000,6.72,6.76,6.505,6.62,256712,0
+STGW.US,D,20220926,000000,6.57,6.77,6.57,6.68,397932,0
+STGW.US,D,20220927,000000,6.76,6.94,6.62,6.84,338972,0
+STGW.US,D,20220928,000000,6.89,7.245,6.86,7.15,325950,0
+STGW.US,D,20220929,000000,7.05,7.08,6.91,7.04,295561,0
+STGW.US,D,20220930,000000,7.01,7.335,6.93,6.95,1165921,0
+STGW.US,D,20221003,000000,7.1,7.13,6.68,6.73,673772,0
+STGW.US,D,20221004,000000,6.81,7.21,6.81,7.2,485066,0
+STGW.US,D,20221005,000000,7.13,7.38,7.11,7.28,400473,0
+STGW.US,D,20221006,000000,7.24,7.45,7.19,7.3,338750,0
+STGW.US,D,20221007,000000,7.23,7.31,7.095,7.16,246031,0
+STGW.US,D,20221010,000000,7.17,7.34,7.11,7.25,250007,0
+STGW.US,D,20221011,000000,7.21,7.35,7.155,7.25,335975,0
+STGW.US,D,20221012,000000,7.31,7.38,7.19,7.27,321969,0
+STGW.US,D,20221013,000000,7.08,7.43,6.98,7.41,410367,0
+STGW.US,D,20221014,000000,7.42,7.525,7.08,7.09,277902,0
+STGW.US,D,20221017,000000,7.17,7.44,7.15,7.32,556485,0
+STGW.US,D,20221018,000000,7.53,7.865,7.5075,7.7,680738,0
+STGW.US,D,20221019,000000,7.72,8,7.325,7.5,476886,0
+STGW.US,D,20221020,000000,7.5,7.66,7.38,7.38,236876,0
+STGW.US,D,20221021,000000,7.46,7.62,7.33,7.54,356397,0
+STGW.US,D,20221024,000000,7.62,7.62,7.44,7.51,287518,0
+STGW.US,D,20221025,000000,7.5,7.8,7.5,7.55,386911,0
+STGW.US,D,20221026,000000,7.62,7.92,7.455,7.47,258109,0
+STGW.US,D,20221027,000000,7.53,7.7,7.35,7.38,293136,0
+STGW.US,D,20221028,000000,7.37,7.82,7.295,7.62,461217,0
+STGW.US,D,20221031,000000,7.57,7.69,7.45,7.59,310835,0
+STGW.US,D,20221101,000000,7.71,7.76,7.59,7.67,270883,0
+STGW.US,D,20221102,000000,7.64,7.685,7.35,7.39,408788,0
+STGW.US,D,20221103,000000,7.66,7.8,6.93,7.02,469800,0
+STGW.US,D,20221104,000000,7.11,7.11,6.16,6.63,550387,0
+STGW.US,D,20221107,000000,6.7,7.365,6.7,7.31,486921,0
+STGW.US,D,20221108,000000,7.32,7.45,7.14,7.23,362273,0
+STGW.US,D,20221109,000000,7.18,7.38,6.84,6.89,650944,0
+STGW.US,D,20221110,000000,7.22,7.59,7.22,7.42,645338,0
+STGW.US,D,20221111,000000,7.49,7.695,7.4,7.64,464972,0
+STGW.US,D,20221114,000000,7.77,8.038,7.7601,7.79,540673,0
+STGW.US,D,20221115,000000,8.05,8.05,7.87,8,380158,0
+STGW.US,D,20221116,000000,7.96,8.025,7.85,7.9,275682,0
+STGW.US,D,20221117,000000,7.75,7.98,7.676,7.96,368642,0
+STGW.US,D,20221118,000000,8.1,8.1,7.92,7.96,319329,0
+STGW.US,D,20221121,000000,7.87,7.92,7.39,7.44,481343,0
+STGW.US,D,20221122,000000,7.47,7.72,7.31,7.64,532006,0
+STGW.US,D,20221123,000000,7.63,7.74,7.51,7.63,508054,0
+STGW.US,D,20221125,000000,7.62,7.81,7.58,7.75,208012,0
+STGW.US,D,20221128,000000,7.66,7.8,7.58,7.69,260289,0
+STGW.US,D,20221129,000000,7.63,7.63,7.1,7.18,487542,0
+STGW.US,D,20221130,000000,7.13,7.47,7.085,7.46,558605,0
+STGW.US,D,20221201,000000,7.48,7.695,7.42,7.47,406175,0
+STGW.US,D,20221202,000000,7.35,7.57,7.29,7.49,237916,0
+STGW.US,D,20221205,000000,7.43,7.6,7.4,7.49,224428,0
+STGW.US,D,20221206,000000,7.46,7.535,7.06,7.32,458506,0
+STGW.US,D,20221207,000000,7.34,7.41,6.94,7,430710,0
+STGW.US,D,20221208,000000,6.95,7.16,6.55,6.57,1022223,0
+STGW.US,D,20221209,000000,6.63,6.96,6.53,6.9,493542,0
+STGW.US,D,20221212,000000,6.81,7.24,6.81,7.2,491982,0
+STGW.US,D,20221213,000000,7.69,7.76,7,7.09,487984,0
+STGW.US,D,20221214,000000,7.08,7.28,6.67,7.03,333089,0
+STGW.US,D,20221215,000000,6.96,6.995,6.54,6.6,350700,0
+STGW.US,D,20221216,000000,6.89,6.89,6.62,6.76,842834,0
+STGW.US,D,20221219,000000,6.75,6.86,6.56,6.64,293907,0
+STGW.US,D,20221220,000000,6.6,6.785,6.57,6.62,227261,0
+STGW.US,D,20221221,000000,6.68,6.76,6.615,6.63,305073,0
+STGW.US,D,20221222,000000,6.54,6.6,6.2,6.37,552674,0
+STGW.US,D,20221223,000000,6.35,6.35,6.09,6.27,375733,0
+STGW.US,D,20221227,000000,6.18,6.33,6.07,6.12,242859,0
+STGW.US,D,20221228,000000,6.09,6.195,5.94,6.03,349628,0
+STGW.US,D,20221229,000000,6.07,6.31,5.95,6.2,282233,0
+STGW.US,D,20221230,000000,6.14,6.33,6.08,6.21,309925,0
+STGW.US,D,20230103,000000,6.3,6.48,6.18,6.28,364586,0
+STGW.US,D,20230104,000000,6.3,6.41,6.18,6.32,421188,0
+STGW.US,D,20230105,000000,6.3,6.54,6.09,6.43,345979,0
+STGW.US,D,20230106,000000,6.49,6.605,6.44,6.51,282515,0
+STGW.US,D,20230109,000000,6.62,6.81,6.56,6.65,210856,0
+STGW.US,D,20230110,000000,6.61,6.825,6.57,6.76,297064,0
+STGW.US,D,20230111,000000,6.76,7.115,6.68,7.02,458532,0
+STGW.US,D,20230112,000000,7.09,7.215,6.95,7.06,305111,0
+STGW.US,D,20230113,000000,7.02,7.18,6.99,7.11,320256,0
+STGW.US,D,20230117,000000,7.06,7.06,6.62,6.69,310267,0
+STGW.US,D,20230118,000000,6.73,6.99,6.53,6.67,239119,0
+STGW.US,D,20230119,000000,6.59,6.72,6.525,6.68,259386,0
+STGW.US,D,20230120,000000,6.8,6.99,6.72,6.91,296757,0
+STGW.US,D,20230123,000000,6.91,7.04,6.8,6.89,263067,0
+STGW.US,D,20230124,000000,6.84,7.02,6.84,6.86,245491,0
+STGW.US,D,20230125,000000,6.81,6.965,6.73,6.88,301549,0
+STGW.US,D,20230126,000000,6.94,7.025,6.765,6.89,332883,0
+STGW.US,D,20230127,000000,6.88,6.9341,6.72,6.78,381071,0
+STGW.US,D,20230130,000000,6.74,6.98,6.74,6.89,234475,0
+STGW.US,D,20230131,000000,6.9,7.02,6.79,7.02,398589,0
+STGW.US,D,20230201,000000,7.01,7.04,6.8,6.96,403692,0
+STGW.US,D,20230202,000000,7.02,7.41,7,7.33,633268,0
+STGW.US,D,20230203,000000,7.29,7.565,7.29,7.35,552335,0
+STGW.US,D,20230206,000000,7.27,7.45,6.93,7.1,381725,0
+STGW.US,D,20230207,000000,7.09,7.15,6.83,7.04,423684,0
+STGW.US,D,20230208,000000,6.96,7.06,6.9,6.91,396171,0
+STGW.US,D,20230209,000000,7.03,7.03,6.75,6.81,297021,0
+STGW.US,D,20230210,000000,6.74,7.03,6.69,6.76,259180,0
+STGW.US,D,20230213,000000,6.77,6.99,6.705,6.96,283254,0
+STGW.US,D,20230214,000000,6.93,7,6.8,6.94,274304,0
+STGW.US,D,20230215,000000,6.89,7.205,6.89,7.15,307356,0
+STGW.US,D,20230216,000000,7.04,7.275,6.97,7.12,402291,0
+STGW.US,D,20230217,000000,7.17,7.22,6.98,7.12,320282,0
+STGW.US,D,20230221,000000,7.04,7.15,6.74,6.77,309669,0
+STGW.US,D,20230222,000000,6.76,7.015,6.7,6.88,290525,0
+STGW.US,D,20230223,000000,6.89,6.95,6.82,6.92,328471,0
+STGW.US,D,20230224,000000,6.79,6.89,6.73,6.86,241026,0
+STGW.US,D,20230227,000000,6.87,7.01,6.777,6.87,264606,0
+STGW.US,D,20230228,000000,6.93,6.97,6.83,6.86,480525,0
+STGW.US,D,20230301,000000,6.83,6.92,6.74,6.79,365120,0
+STGW.US,D,20230302,000000,7.45,8.05,7.24,7.58,3156856,0
+STGW.US,D,20230303,000000,7.78,8.33,7.7,7.985,2769939,0
+STGW.US,D,20230306,000000,8.05,9.23,8.05,9.21,2964287,0
+STGW.US,D,20230307,000000,9.21,9.21,8.645,9,1126624,0
+STGW.US,D,20230308,000000,9.03,9.045,8.65,8.79,640713,0
+STGW.US,D,20230309,000000,8.25,8.26,6.6,6.81,3996786,0
+STGW.US,D,20230310,000000,6.6,6.725,6.125,6.6,8153620,0
+STGW.US,D,20230313,000000,6.425,6.46,6.075,6.3,2711060,0
+STGW.US,D,20230314,000000,6.43,6.605,6.28,6.57,1524924,0
+STGW.US,D,20230315,000000,6.49,6.55,6.315,6.53,1020995,0
+STGW.US,D,20230316,000000,6.38,6.62,6.24,6.5,975688,0
+STGW.US,D,20230317,000000,6.3,6.56,6.245,6.5,1228907,0
+STGW.US,D,20230320,000000,6.66,6.9725,6.575,6.88,962241,0
+STGW.US,D,20230321,000000,6.95,7.135,6.65,7.07,1842528,0
+STGW.US,D,20230322,000000,7.15,7.2,6.87,6.88,846230,0
+STGW.US,D,20230323,000000,6.96,7.16,6.78,6.88,891725,0
+STGW.US,D,20230324,000000,6.8,6.96,6.7,6.89,462536,0
+STGW.US,D,20230327,000000,6.89,7.02,6.805,6.93,448441,0
+STGW.US,D,20230328,000000,6.88,7.17,6.88,7.03,454306,0
+STGW.US,D,20230329,000000,7.13,7.2,7.06,7.09,338880,0
+STGW.US,D,20230330,000000,7.18,7.25,7.09,7.15,611402,0
+STGW.US,D,20230331,000000,7.2,7.5,7.2,7.42,991482,0
+STGW.US,D,20230403,000000,7.44,7.49,7.17,7.24,693173,0
+STGW.US,D,20230404,000000,7.28,7.32,7.075,7.15,899232,0
+STGW.US,D,20230405,000000,7.06,7.1,6.87,6.99,698762,0
+STGW.US,D,20230406,000000,6.95,7.05,6.87,6.94,652968,0
+STGW.US,D,20230410,000000,6.87,7.02,6.78,6.81,675230,0
+STGW.US,D,20230411,000000,6.75,6.75,6.47,6.48,743557,0
+STGW.US,D,20230412,000000,6.5,6.54,6.06,6.1,946435,0
+STGW.US,D,20230413,000000,6.07,6.35,5.74,6.12,1046292,0
+STGW.US,D,20230414,000000,6.16,6.38,6.16,6.33,836703,0
+STGW.US,D,20230417,000000,6.35,6.79,6.31,6.7,866435,0
+STGW.US,D,20230418,000000,6.77,6.93,6.635,6.69,520515,0
+STGW.US,D,20230419,000000,6.65,6.7,6.485,6.5,550542,0
+STGW.US,D,20230420,000000,6.41,6.61,6.31,6.47,736717,0
+STGW.US,D,20230421,000000,6.45,6.58,6.36,6.45,429662,0
+STGW.US,D,20230424,000000,6.45,6.5925,6.37,6.48,332706,0
+STGW.US,D,20230425,000000,6.39,6.46,6.11,6.15,433792,0
+STGW.US,D,20230426,000000,6.12,6.26,6.02,6.06,443456,0
+STGW.US,D,20230427,000000,6.14,6.19,6,6.06,590356,0
+STGW.US,D,20230428,000000,6.04,6.27,6.04,6.22,430674,0
+STGW.US,D,20230501,000000,6.2,6.365,6.115,6.3,401842,0
+STGW.US,D,20230502,000000,6.48,6.48,6.1,6.16,579936,0
+STGW.US,D,20230503,000000,6.18,6.32,6.02,6.04,616918,0
+STGW.US,D,20230504,000000,5.82,5.86,5.57,5.71,816769,0
+STGW.US,D,20230505,000000,5.71,5.87,5.66,5.71,920904,0
+STGW.US,D,20230508,000000,5.95,6.12,5.83,5.84,657279,0
+STGW.US,D,20230509,000000,5.52,5.655,5.16,5.53,1206442,0
+STGW.US,D,20230510,000000,5.61,5.97,5.52,5.76,1024238,0
+STGW.US,D,20230511,000000,5.7,5.755,5.345,5.55,820302,0
+STGW.US,D,20230512,000000,5.57,5.69,5.48,5.58,577351,0
+STGW.US,D,20230515,000000,5.57,5.6,5.5,5.58,701082,0
+STGW.US,D,20230516,000000,5.57,5.7505,5.52,5.62,794564,0
+STGW.US,D,20230517,000000,5.66,5.77,5.61,5.72,581573,0
+STGW.US,D,20230518,000000,5.75,5.85,5.715,5.81,637478,0
+STGW.US,D,20230519,000000,5.88,5.93,5.75,5.82,584143,0
+STGW.US,D,20230522,000000,5.86,6.31,5.86,6.23,942731,0
+STGW.US,D,20230523,000000,6.2,6.49,6.14,6.23,962994,0
+STGW.US,D,20230524,000000,6.17,6.29,5.92,5.93,546121,0
+STGW.US,D,20230525,000000,5.93,6.065,5.81,5.93,738488,0
+STGW.US,D,20230526,000000,5.96,6.255,5.96,6.2,968145,0
+STGW.US,D,20230530,000000,6.25,6.3591,6.21,6.22,667381,0
+STGW.US,D,20230531,000000,6.2,6.3,6.06,6.2,1109441,0
+STGW.US,D,20230601,000000,6.19,6.4,6.16,6.34,725705,0
+STGW.US,D,20230602,000000,6.4,6.815,6.4,6.77,752294,0
+STGW.US,D,20230605,000000,6.74,6.84,6.64,6.7,433153,0
+STGW.US,D,20230606,000000,6.66,7.19,6.64,7.16,711693,0
+STGW.US,D,20230607,000000,7.15,7.78,7.15,7.75,1858074,0
+STGW.US,D,20230608,000000,7.76,7.84,7.53,7.76,1146771,0
+STGW.US,D,20230609,000000,7.74,7.97,7.74,7.86,1056943,0
+STGW.US,D,20230612,000000,7.86,7.955,7.75,7.84,805581,0
+STGW.US,D,20230613,000000,7.85,8.11,7.64,7.92,1312690,0
+STGW.US,D,20230614,000000,7.93,7.98,7.64,7.81,697363,0
+STGW.US,D,20230615,000000,7.72,7.86,7.6,7.76,493517,0
+STGW.US,D,20230616,000000,7.61,7.7,7.405,7.59,836065,0
+STGW.US,D,20230620,000000,7.56,7.58,7.43,7.55,609916,0
+STGW.US,D,20230621,000000,7.53,7.56,7.3401,7.53,474176,0
+STGW.US,D,20230622,000000,7.52,7.57,7.29,7.35,745120,0
+STGW.US,D,20230623,000000,7.2,7.34,7.07,7.21,4773712,0
+STGW.US,D,20230626,000000,7.26,7.44,7.13,7.37,493979,0
+STGW.US,D,20230627,000000,7.35,7.58,7.32,7.53,441334,0
+STGW.US,D,20230628,000000,7.45,7.48,7.34,7.46,481598,0
+STGW.US,D,20230629,000000,7.44,7.575,7.3801,7.44,548309,0
+STGW.US,D,20230630,000000,7.52,7.52,7.155,7.21,359995,0
+STGW.US,D,20230703,000000,7.19,7.3,7.09,7.27,282925,0
+STGW.US,D,20230705,000000,7.2,7.2,6.9,7.13,547083,0
+STGW.US,D,20230706,000000,7.04,7.05,6.86,6.97,409224,0
+STGW.US,D,20230707,000000,6.96,7.16,6.96,7.09,660367,0
+STGW.US,D,20230710,000000,7.04,7.42,6.98,7.41,492575,0
+STGW.US,D,20230711,000000,7.45,7.65,7.365,7.51,887291,0
+STGW.US,D,20230712,000000,7.69,7.7,7.47,7.48,359218,0
+STGW.US,D,20230713,000000,7.51,7.59,7.42,7.45,308342,0
+STGW.US,D,20230714,000000,7.5,7.5299,7.335,7.39,347807,0
+STGW.US,D,20230717,000000,8.08,8.59,8,8.19,2996942,0
+STGW.US,D,20230718,000000,8.13,8.275,7.86,8.04,2482011,0
+STGW.US,D,20230719,000000,8.03,8.03,7.23,7.47,863355,0
+STGW.US,D,20230720,000000,7.42,7.66,7.405,7.53,461016,0
+STGW.US,D,20230721,000000,7.54,7.55,6.92,6.96,958933,0
+STGW.US,D,20230724,000000,6.67,7.15,6.2499,6.82,1902568,0
+STGW.US,D,20230725,000000,6.74,6.865,6.35,6.37,848835,0
+STGW.US,D,20230726,000000,6.34,6.525,6.3,6.44,556110,0
+STGW.US,D,20230727,000000,6.45,6.56,6.38,6.49,599555,0
+STGW.US,D,20230728,000000,6.5,6.66,6.39,6.65,625119,0
+STGW.US,D,20230731,000000,6.65,6.79,6.595,6.71,603366,0
+STGW.US,D,20230801,000000,6.75,6.835,6.62,6.81,676826,0
+STGW.US,D,20230802,000000,6.72,6.8014,6.39,6.39,769593,0
+STGW.US,D,20230803,000000,6.46,6.555,6.27,6.35,802786,0
+STGW.US,D,20230804,000000,6.35,6.54,6.31,6.4,637360,0
+STGW.US,D,20230807,000000,6.47,6.47,6.29,6.37,474371,0
+STGW.US,D,20230808,000000,6.08,6.465,5.925,6.45,1275242,0
+STGW.US,D,20230809,000000,6.16,6.29,5.67,5.72,956784,0
+STGW.US,D,20230810,000000,5.74,5.75,5.3899,5.51,747524,0
+STGW.US,D,20230811,000000,5.43,5.7,5.32,5.68,817393,0
+STGW.US,D,20230814,000000,5.63,5.71,5.5373,5.66,425926,0
+STGW.US,D,20230815,000000,5.61,5.61,5.38,5.42,618761,0
+STGW.US,D,20230816,000000,5.47,5.5,5.17,5.2,622667,0
+STGW.US,D,20230817,000000,5.21,5.23,5.04,5.07,463353,0
+STGW.US,D,20230818,000000,5.02,5.215,5.02,5.14,538558,0
+STGW.US,D,20230821,000000,5.15,5.16,4.67,4.97,1811347,0
+STGW.US,D,20230822,000000,5.02,5.1408,4.84,4.87,1135272,0
+STGW.US,D,20230823,000000,4.88,5.05,4.85,4.99,605344,0
+STGW.US,D,20230824,000000,4.99,5.01,4.84,4.95,569321,0
+STGW.US,D,20230825,000000,4.97,5.09,4.925,4.98,486052,0
+STGW.US,D,20230828,000000,5,5.09,4.9575,5.08,459712,0
+STGW.US,D,20230829,000000,5.07,5.325,5.0581,5.31,565854,0
+STGW.US,D,20230830,000000,5.31,5.51,5.28,5.48,749745,0
+STGW.US,D,20230831,000000,5.48,5.51,5.36,5.45,552294,0
+STGW.US,D,20230901,000000,5.51,5.66,5.445,5.51,589289,0
+STGW.US,D,20230905,000000,5.47,5.7075,5.28,5.58,907464,0
+STGW.US,D,20230906,000000,5.59,5.8,5.495,5.67,1024676,0
+STGW.US,D,20230907,000000,5.64,5.7,5.355,5.46,1080815,0
+STGW.US,D,20230908,000000,5.47,5.51,5.25,5.31,667576,0
+STGW.US,D,20230911,000000,5.39,5.55,5.35,5.42,518223,0
+STGW.US,D,20230912,000000,5.42,5.5,5.325,5.46,632059,0
+STGW.US,D,20230913,000000,5.48,5.48,5.29,5.38,620078,0
+STGW.US,D,20230914,000000,5.45,5.55,5.34,5.51,712260,0
+STGW.US,D,20230915,000000,5.54,5.58,5.41,5.44,4144096,0
+STGW.US,D,20230918,000000,5.45,5.45,4.675,4.685,1284162,0
+STGW.US,D,20230919,000000,4.76,4.845,4.47,4.79,1544234,0
+STGW.US,D,20230920,000000,4.73,4.94,4.63,4.64,929011,0
+STGW.US,D,20230921,000000,4.61,4.76,4.6,4.67,756167,0
+STGW.US,D,20230922,000000,4.68,4.76,4.62,4.69,638785,0
+STGW.US,D,20230925,000000,4.66,4.68,4.54,4.59,368009,0
+STGW.US,D,20230926,000000,4.53,4.6,4.42,4.46,1387966,0
+STGW.US,D,20230927,000000,4.51,4.65,4.465,4.55,521729,0
+STGW.US,D,20230928,000000,4.53,4.625,4.47,4.62,588123,0
+STGW.US,D,20230929,000000,4.66,4.7594,4.64,4.69,473298,0
+STGW.US,D,20231002,000000,4.66,4.72,4.57,4.6,500302,0
+STGW.US,D,20231003,000000,4.57,4.57,4.325,4.34,860544,0
+STGW.US,D,20231004,000000,4.33,4.37,4.105,4.13,997394,0
+STGW.US,D,20231005,000000,4.15,4.265,4.09,4.11,759617,0
+STGW.US,D,20231006,000000,4.16,4.64,4.15,4.54,1109293,0
+STGW.US,D,20231009,000000,4.49,4.56,4.415,4.49,622253,0
+STGW.US,D,20231010,000000,4.51,4.62,4.47,4.59,358070,0
+STGW.US,D,20231011,000000,4.59,4.68,4.48,4.5,377245,0
+STGW.US,D,20231012,000000,4.54,4.57,4.3,4.34,639973,0
+STGW.US,D,20231013,000000,4.34,4.38,4,4.02,416597,0
+STGW.US,D,20231016,000000,4.02,4.235,3.97,4.22,395468,0
+STGW.US,D,20231017,000000,4.16,4.425,4.16,4.35,417973,0
+STGW.US,D,20231018,000000,4.23,4.32,4.12,4.26,376743,0
+STGW.US,D,20231019,000000,4.18,4.245,4.07,4.15,705235,0
+STGW.US,D,20231020,000000,4.17,4.345,4.08,4.19,578489,0
+STGW.US,D,20231023,000000,4.15,4.24,4.055,4.08,559816,0
+STGW.US,D,20231024,000000,4.12,4.24,3.99,4.03,330868,0
+STGW.US,D,20231025,000000,3.99,4.98,3.92,4.82,4054558,0
+STGW.US,D,20231026,000000,4.62,4.86,4.44,4.46,1148702,0
+STGW.US,D,20231027,000000,4.46,4.48,4.22,4.24,680332,0
+STGW.US,D,20231030,000000,4.28,4.38,4.15,4.33,857671,0
+STGW.US,D,20231031,000000,4.33,4.3561,4.09,4.12,865396,0
+STGW.US,D,20231101,000000,4.13,4.17,4.02,4.12,864820,0
+STGW.US,D,20231102,000000,4.26,4.43,3.825,4.35,1085102,0
+STGW.US,D,20231103,000000,4.65,4.805,4.47,4.74,944869,0
+STGW.US,D,20231106,000000,4.69,4.7,4.48,4.66,985004,0
+STGW.US,D,20231107,000000,4.62,4.8,4.57,4.6,555257,0
+STGW.US,D,20231108,000000,4.59,4.725,4.54,4.61,706317,0
+STGW.US,D,20231109,000000,4.63,4.91,4.565,4.64,1291025,0
+STGW.US,D,20231110,000000,4.73,4.73,4.25,4.35,2882710,0
+STGW.US,D,20231113,000000,4.3,4.62,4.2898,4.61,1077260,0
+STGW.US,D,20231114,000000,4.89,4.96,4.77,4.9,1075357,0
+STGW.US,D,20231115,000000,4.89,5.04,4.69,4.72,1040453,0
+STGW.US,D,20231116,000000,4.66,4.71,4.49,4.54,669198,0
+STGW.US,D,20231117,000000,4.64,5.075,4.565,5.05,3123107,0
+STGW.US,D,20231120,000000,5.05,5.16,4.95,4.99,911674,0
+STGW.US,D,20231121,000000,4.96,4.975,4.835,4.92,506798,0
+STGW.US,D,20231122,000000,4.98,5.2,4.95,5.13,503075,0
+STGW.US,D,20231124,000000,5.13,5.295,5.06,5.23,374607,0
+STGW.US,D,20231127,000000,5.19,5.285,5.11,5.14,599537,0
+STGW.US,D,20231128,000000,5.15,5.195,5.075,5.13,414344,0
+STGW.US,D,20231129,000000,5.16,5.275,5.075,5.11,696737,0
+STGW.US,D,20231130,000000,5.15,5.23,4.985,5.02,547220,0
+STGW.US,D,20231201,000000,5.04,5.275,4.925,5.21,1215917,0
+STGW.US,D,20231204,000000,5.18,5.36,5.17,5.26,606187,0
+STGW.US,D,20231205,000000,5.17,5.19,5.0302,5.13,591989,0
+STGW.US,D,20231206,000000,5.19,5.37,5.15,5.2,531728,0
+STGW.US,D,20231207,000000,5.19,5.31,5.15,5.24,483194,0
+STGW.US,D,20231208,000000,5.23,5.47,5.151,5.41,617290,0
+STGW.US,D,20231211,000000,5.44,5.51,5.34,5.51,527265,0
+STGW.US,D,20231212,000000,5.49,5.54,5.37,5.49,492715,0
+STGW.US,D,20231213,000000,5.48,5.925,5.41,5.82,1023934,0
+STGW.US,D,20231214,000000,5.92,6.1,5.89,6.08,930619,0
+STGW.US,D,20231215,000000,6.01,6.125,5.98,6.08,1755679,0
+STGW.US,D,20231218,000000,6.1,6.21,6.04,6.08,677792,0
+STGW.US,D,20231219,000000,6.14,6.355,6.095,6.2,656849,0
+STGW.US,D,20231220,000000,6.26,6.465,6.17,6.17,523296,0
+STGW.US,D,20231221,000000,6.25,6.43,6.09,6.31,552010,0
+STGW.US,D,20231222,000000,6.35,6.44,6.3,6.42,474104,0
+STGW.US,D,20231226,000000,6.48,6.77,6.34,6.72,509480,0
+STGW.US,D,20231227,000000,6.72,6.965,6.645,6.82,366356,0
+STGW.US,D,20231228,000000,6.77,6.9,6.56,6.78,369540,0
+STGW.US,D,20231229,000000,6.78,6.84,6.36,6.63,436377,0
+STGW.US,D,20240102,000000,6.63,6.75,6.41,6.65,337222,0
+STGW.US,D,20240103,000000,6.61,6.61,6.175,6.24,478781,0
+STGW.US,D,20240104,000000,6.31,6.395,6.215,6.34,371351,0
+STGW.US,D,20240105,000000,6.42,6.425,6.212,6.27,683974,0
+STGW.US,D,20240108,000000,6.3,6.57,6.28,6.54,342149,0
+STGW.US,D,20240109,000000,6.37,6.43,6.31,6.4,340645,0
+STGW.US,D,20240110,000000,6.4,6.51,6.344,6.44,306247,0
+STGW.US,D,20240111,000000,6.37,6.6099,6.32,6.51,532037,0
+STGW.US,D,20240112,000000,6.58,6.68,6.425,6.5,571154,0
+STGW.US,D,20240116,000000,6.47,6.515,6.275,6.36,768023,0
+STGW.US,D,20240117,000000,6.26,6.4,6.19,6.36,339082,0
+STGW.US,D,20240118,000000,6.41,6.53,6.38,6.52,300100,0
+STGW.US,D,20240119,000000,6.54,6.67,6.4,6.63,372394,0
+STGW.US,D,20240122,000000,6.69,6.9,6.67,6.88,530804,0
+STGW.US,D,20240123,000000,6.96,7.1,6.885,7,585754,0
+STGW.US,D,20240124,000000,7.12,7.12,6.65,6.66,494259,0
+STGW.US,D,20240125,000000,6.83,6.86,6.73,6.81,525246,0
+STGW.US,D,20240126,000000,6.85,6.9049,6.65,6.65,404920,0
+STGW.US,D,20240129,000000,6.66,6.815,6.59,6.8,467911,0
+STGW.US,D,20240130,000000,6.73,6.75,6.64,6.7,466744,0
+STGW.US,D,20240131,000000,6.66,6.8002,6.52,6.52,407148,0
+STGW.US,D,20240201,000000,6.55,6.8495,6.53,6.55,298368,0
+STGW.US,D,20240202,000000,6.41,6.5,6.33,6.45,395991,0
+STGW.US,D,20240205,000000,6.35,6.485,6.245,6.41,329647,0
+STGW.US,D,20240206,000000,6.38,6.445,6.32,6.37,379666,0
+STGW.US,D,20240207,000000,6.41,6.41,6.195,6.35,396627,0
+STGW.US,D,20240208,000000,6.35,6.52,6.31,6.46,467759,0
+STGW.US,D,20240209,000000,6.51,6.618,6.49,6.59,295109,0
+STGW.US,D,20240212,000000,6.61,6.875,6.61,6.84,386117,0
+STGW.US,D,20240213,000000,6.54,6.57,6.325,6.41,567750,0
+STGW.US,D,20240214,000000,6.56,6.69,6.49,6.68,352194,0
+STGW.US,D,20240215,000000,6.74,6.9606,6.74,6.9,409413,0
+STGW.US,D,20240216,000000,6.82,6.87,6.65,6.76,431147,0
+STGW.US,D,20240220,000000,6.61,6.9,6.61,6.9,258844,0
+STGW.US,D,20240221,000000,6.87,6.88,6.78,6.81,241065,0
+STGW.US,D,20240222,000000,6.84,6.98,6.84,6.9,306458,0
+STGW.US,D,20240223,000000,6.9,6.975,6.66,6.92,338580,0
+STGW.US,D,20240226,000000,6.9,7.06,6.86,7.02,560215,0
+STGW.US,D,20240227,000000,5.22,6.15,5.13,5.265,2075622,0
+STGW.US,D,20240228,000000,5.26,5.29,4.88,5.2,1304049,0
+STGW.US,D,20240229,000000,5.2,5.48,5.14,5.34,1106463,0
+STGW.US,D,20240301,000000,5.3,5.65,5.28,5.45,775073,0
+STGW.US,D,20240304,000000,5.47,5.65,5.39,5.62,654104,0
+STGW.US,D,20240305,000000,5.61,5.69,5.24,5.24,889841,0
+STGW.US,D,20240306,000000,5.3,5.45,5.28,5.35,429001,0
+STGW.US,D,20240307,000000,5.36,5.6718,5.36,5.56,446331,0
+STGW.US,D,20240308,000000,5.63,5.77,5.5425,5.55,363483,0
+STGW.US,D,20240311,000000,5.51,5.765,5.445,5.66,381132,0
+STGW.US,D,20240312,000000,5.69,5.87,5.68,5.83,503936,0
+STGW.US,D,20240313,000000,5.79,5.99,5.79,5.88,539444,0
+STGW.US,D,20240314,000000,5.88,5.88,5.73,5.81,515048,0
+STGW.US,D,20240315,000000,5.78,5.96,5.7245,5.75,846526,0
+STGW.US,D,20240318,000000,5.75,5.92,5.7097,5.78,591283,0
+STGW.US,D,20240319,000000,5.71,5.92,5.71,5.87,397439,0
+STGW.US,D,20240320,000000,5.82,6.15,5.82,6.12,456785,0
+STGW.US,D,20240321,000000,6.18,6.215,5.95,5.95,481255,0
+STGW.US,D,20240322,000000,5.99,6.04,5.83,5.85,391450,0
+STGW.US,D,20240325,000000,5.86,5.99,5.66,5.67,425881,0
+STGW.US,D,20240326,000000,5.83,5.855,5.71,5.71,493879,0
+STGW.US,D,20240327,000000,5.79,6.03,5.79,6.01,475556,0
+STGW.US,D,20240328,000000,6.02,6.235,5.97,6.22,967422,0
+STGW.US,D,20240401,000000,6.22,6.22,5.93,5.95,450560,0
+STGW.US,D,20240402,000000,5.8,5.965,5.78,5.93,472909,0
+STGW.US,D,20240403,000000,5.88,6.02,5.605,5.71,1004597,0
+STGW.US,D,20240404,000000,5.82,5.99,5.76,5.8,489267,0
+STGW.US,D,20240405,000000,5.75,5.83,5.655,5.77,531679,0
+STGW.US,D,20240408,000000,5.85,5.95,5.66,5.66,441023,0
+STGW.US,D,20240409,000000,5.7,5.85,5.66,5.82,621013,0
+STGW.US,D,20240410,000000,5.6,5.72,5.545,5.57,393905,0
+STGW.US,D,20240411,000000,5.58,5.69,5.55,5.58,433451,0
+STGW.US,D,20240412,000000,5.51,5.66,5.505,5.59,654994,0
+STGW.US,D,20240415,000000,5.66,5.77,5.54,5.57,562554,0
+STGW.US,D,20240416,000000,5.49,5.53,5.3812,5.41,681427,0
+STGW.US,D,20240417,000000,5.45,5.58,5.2925,5.31,600536,0
+STGW.US,D,20240418,000000,5.34,5.6,5.34,5.54,431757,0
+STGW.US,D,20240419,000000,5.54,5.64,5.525,5.59,478888,0
+STGW.US,D,20240422,000000,5.63,5.765,5.61,5.64,398243,0
+STGW.US,D,20240423,000000,5.69,6.095,5.69,6.01,642989,0
+STGW.US,D,20240424,000000,5.96,6.095,5.94,6.08,406238,0
+STGW.US,D,20240425,000000,5.92,6.065,5.92,6.05,389159,0
+STGW.US,D,20240426,000000,6.05,6.2,5.97,6.12,326857,0
+STGW.US,D,20240429,000000,6.14,6.22,6.055,6.12,392526,0
+STGW.US,D,20240430,000000,6.05,6.145,5.95,5.95,507666,0
+STGW.US,D,20240501,000000,6.45,7.12,6.4,6.74,2341569,0
+STGW.US,D,20240502,000000,7.12,7.25,6.9,7.13,1561353,0
+STGW.US,D,20240503,000000,7.21,7.21,6.82,6.9,692394,0
+STGW.US,D,20240506,000000,6.94,7.04,6.825,6.9,559230,0
+STGW.US,D,20240507,000000,6.9,7.08,6.87,6.95,428015,0
+STGW.US,D,20240508,000000,6.87,7.005,6.82,6.97,395164,0
+STGW.US,D,20240509,000000,6.94,6.965,6.87,6.91,309814,0
+STGW.US,D,20240510,000000,6.9,6.975,6.87,6.9,271472,0
+STGW.US,D,20240513,000000,6.96,7.04,6.92,6.98,407169,0
+STGW.US,D,20240514,000000,7,7.095,6.9,6.91,843231,0
+STGW.US,D,20240515,000000,7.02,7.02,6.72,6.84,1076252,0
+STGW.US,D,20240516,000000,6.84,6.965,6.83,6.89,433971,0
+STGW.US,D,20240517,000000,6.92,7.01,6.88,6.93,334274,0
+STGW.US,D,20240520,000000,6.91,7.045,6.91,7.03,448908,0
+STGW.US,D,20240521,000000,6.99,7.03,6.89,7.02,452857,0
+STGW.US,D,20240522,000000,7.01,7.06,6.97,7.05,397285,0
+STGW.US,D,20240523,000000,7.07,7.15,6.9,7.02,340059,0
+STGW.US,D,20240524,000000,7.07,7.14,6.955,7.07,309087,0
+STGW.US,D,20240528,000000,7.11,7.1989,7.02,7.06,476568,0
+STGW.US,D,20240529,000000,7.05,7.05,6.87,6.92,415689,0
+STGW.US,D,20240530,000000,6.98,7.0007,6.885,6.98,353625,0
+STGW.US,D,20240531,000000,7,7.07,6.865,6.93,598701,0
+STGW.US,D,20240603,000000,7.05,7.06,6.735,6.82,538900,0
+STGW.US,D,20240604,000000,6.79,6.915,6.73,6.8,486930,0
+STGW.US,D,20240605,000000,6.85,6.92,6.72,6.78,697154,0
+STGW.US,D,20240606,000000,6.76,6.965,6.69,6.83,1357498,0
+STGW.US,D,20240607,000000,6.73,6.98,6.69,6.72,455405,0
+STGW.US,D,20240610,000000,6.65,6.78,6.251,6.68,518704,0
+STGW.US,D,20240611,000000,6.62,6.68,6.51,6.59,421737,0
+STGW.US,D,20240612,000000,6.82,6.945,6.635,6.67,641866,0
+STGW.US,D,20240613,000000,6.64,6.64,6.37,6.54,566257,0
+STGW.US,D,20240614,000000,6.43,6.5,6.295,6.4,490953,0
+STGW.US,D,20240617,000000,6.41,6.65,6.37,6.61,304523,0
+STGW.US,D,20240618,000000,6.59,6.68,6.465,6.48,391351,0
+STGW.US,D,20240620,000000,6.45,6.59,6.36,6.44,329132,0
+STGW.US,D,20240621,000000,6.63,6.64,6.48,6.49,706190,0
+STGW.US,D,20240624,000000,6.51,6.675,6.41,6.67,411780,0
+STGW.US,D,20240625,000000,6.58,6.655,6.515,6.6,324815,0
+STGW.US,D,20240626,000000,6.56,6.68,6.47,6.6,381339,0
+STGW.US,D,20240627,000000,6.65,6.7575,6.54,6.75,332682,0
+STGW.US,D,20240628,000000,6.82,7,6.74,6.82,1919058,0
+STGW.US,D,20240701,000000,6.81,6.895,6.655,6.68,379982,0
+STGW.US,D,20240702,000000,6.69,6.83,6.67,6.82,270552,0
+STGW.US,D,20240703,000000,6.84,7.0099,6.84,6.9,240886,0
+STGW.US,D,20240705,000000,6.85,6.88,6.76,6.84,425399,0
+STGW.US,D,20240708,000000,6.95,7.0132,6.845,6.97,354682,0
+STGW.US,D,20240709,000000,6.99,7.06,6.94,7.05,284008,0
+STGW.US,D,20240710,000000,7.08,7.155,6.96,6.99,346175,0
+STGW.US,D,20240711,000000,7.15,7.245,7.055,7.12,610667,0
+STGW.US,D,20240712,000000,7.22,7.24,7.09,7.11,379709,0
+STGW.US,D,20240715,000000,7.14,7.2,7.07,7.14,500986,0
+STGW.US,D,20240716,000000,7.2,7.205,7.085,7.18,558278,0
+STGW.US,D,20240717,000000,7.15,7.18,6.98,6.99,413413,0
+STGW.US,D,20240718,000000,6.94,7.125,6.745,6.75,676257,0
+STGW.US,D,20240719,000000,6.77,6.8,6.66,6.71,373207,0
+STGW.US,D,20240722,000000,6.74,7.07,6.675,7.05,437158,0
+STGW.US,D,20240723,000000,7.03,7.225,6.99,7.17,443551,0
+STGW.US,D,20240724,000000,7.16,7.18,6.77,6.79,481822,0
+STGW.US,D,20240725,000000,6.87,6.87,6.69,6.715,490023,0
+STGW.US,D,20240726,000000,6.86,6.95,6.71,6.93,593158,0
+STGW.US,D,20240729,000000,6.96,6.97,6.63,6.7,547946,0
+STGW.US,D,20240730,000000,6.71,6.835,6.65,6.71,818951,0
+STGW.US,D,20240731,000000,6.77,6.85,6.575,6.68,1096727,0
+STGW.US,D,20240801,000000,6.7,6.94,6.17,6.31,1060832,0
+STGW.US,D,20240802,000000,6.03,6.18,5.705,6.15,1012457,0
+STGW.US,D,20240805,000000,5.76,6.17,5.71,6.02,819650,0
+STGW.US,D,20240806,000000,6.01,6.2,6,6.06,701286,0
+STGW.US,D,20240807,000000,6.17,6.26,5.98,6.08,632676,0
+STGW.US,D,20240808,000000,6.08,6.26,6.05,6.26,358973,0
+STGW.US,D,20240809,000000,6.23,6.32,6.165,6.27,334364,0
+STGW.US,D,20240812,000000,6.31,6.33,6.17,6.24,326409,0
+STGW.US,D,20240813,000000,6.32,6.485,6.315,6.46,311537,0
+STGW.US,D,20240814,000000,6.49,6.675,6.36,6.45,561773,0
+STGW.US,D,20240815,000000,6.62,6.67,6.33,6.44,754540,0
+STGW.US,D,20240816,000000,6.43,6.475,6.21,6.38,870170,0
+STGW.US,D,20240819,000000,6.4,6.7,6.39,6.64,871083,0
+STGW.US,D,20240820,000000,6.61,6.7,6.525,6.69,398416,0
+STGW.US,D,20240821,000000,6.74,6.94,6.65,6.92,408680,0
+STGW.US,D,20240822,000000,6.95,6.99,6.9,6.92,302376,0
+STGW.US,D,20240823,000000,6.99,7.23,6.9835,7.18,496429,0
+STGW.US,D,20240826,000000,7.23,7.32,7.14,7.21,539484,0
+STGW.US,D,20240827,000000,7.2,7.235,7.12,7.21,378374,0
+STGW.US,D,20240828,000000,7.19,7.29,7.06,7.14,369682,0
+STGW.US,D,20240829,000000,7.23,7.24,7.005,7.01,323493,0
+STGW.US,D,20240830,000000,7.07,7.21,7.07,7.19,417460,0
+STGW.US,D,20240903,000000,7.07,7.16,6.93,6.94,407077,0
+STGW.US,D,20240904,000000,6.95,7.05,6.87,6.95,324057,0
+STGW.US,D,20240905,000000,6.95,7.08,6.915,7.04,583460,0
+STGW.US,D,20240906,000000,7.05,7.075,6.69,6.71,283909,0
+STGW.US,D,20240909,000000,6.71,6.77,6.61,6.66,299449,0
+STGW.US,D,20240910,000000,6.66,6.83,6.625,6.82,322452,0
+STGW.US,D,20240911,000000,6.83,6.935,6.75,6.9,312090,0
+STGW.US,D,20240912,000000,6.98,7.09,6.92,7.05,515688,0
+STGW.US,D,20240913,000000,7.07,7.3,7.05,7.25,547714,0
+STGW.US,D,20240916,000000,7.3,7.33,7.1701,7.25,527341,0
+STGW.US,D,20240917,000000,7.32,7.39,7.25,7.37,672646,0
+STGW.US,D,20240918,000000,7.39,7.48,6.65,7.33,651353,0
+STGW.US,D,20240919,000000,7.39,7.5,7.215,7.32,672658,0
+STGW.US,D,20240920,000000,7.25,7.37,7.21,7.22,1871591,0
+STGW.US,D,20240923,000000,7.27,7.28,7.01,7.02,350670,0
+STGW.US,D,20240924,000000,7.03,7.16,6.94,7.16,401416,0
+STGW.US,D,20240925,000000,7.17,7.195,7.04,7.05,521323,0
+STGW.US,D,20240926,000000,7.15,7.15,7.015,7.1,238480,0
+STGW.US,D,20240927,000000,7.15,7.21,7.085,7.13,228341,0
+STGW.US,D,20240930,000000,7.08,7.12,6.95,7.02,339734,0
+STGW.US,D,20241001,000000,7.02,7.12,6.935,7.11,362702,0
+STGW.US,D,20241002,000000,7.08,7.27,7.08,7.14,368058,0
+STGW.US,D,20241003,000000,7.14,7.205,7.06,7.12,378918,0
+STGW.US,D,20241004,000000,7.2,7.295,7.155,7.21,472282,0
+STGW.US,D,20241007,000000,7.19,7.19,6.775,6.84,474446,0
+STGW.US,D,20241008,000000,6.84,7.02,6.81,6.99,437926,0
+STGW.US,D,20241009,000000,6.99,7.16,6.99,7.15,340334,0
+STGW.US,D,20241010,000000,7.06,7.14,6.9,6.99,304167,0
+STGW.US,D,20241011,000000,6.99,7.055,6.88,6.89,321075,0
+STGW.US,D,20241014,000000,6.88,6.89,6.69,6.79,345388,0
+STGW.US,D,20241015,000000,6.79,6.83,6.67,6.68,427709,0
+STGW.US,D,20241016,000000,6.71,6.85,6.69,6.85,421068,0
+STGW.US,D,20241017,000000,6.86,7.03,6.685,7.02,386162,0
+STGW.US,D,20241018,000000,7.04,7.1,6.85,6.86,384294,0
+STGW.US,D,20241021,000000,6.78,6.89,6.6,6.6,352570,0
+STGW.US,D,20241022,000000,6.58,6.66,6.41,6.43,448447,0
+STGW.US,D,20241023,000000,6.37,6.375,6.15,6.25,361788,0
+STGW.US,D,20241024,000000,6.26,6.26,6.101,6.18,452768,0
+STGW.US,D,20241025,000000,6.25,6.355,6.13,6.15,313926,0
+STGW.US,D,20241028,000000,6.2,6.46,6.2,6.27,397493,0
+STGW.US,D,20241029,000000,6.26,6.37,6.23,6.35,453750,0
+STGW.US,D,20241030,000000,6.34,6.47,6.315,6.45,537459,0
+STGW.US,D,20241031,000000,6.48,6.605,6.195,6.21,379946,0
+STGW.US,D,20241101,000000,6.29,6.51,6.27,6.5,389264,0
+STGW.US,D,20241104,000000,6.49,6.705,6.48,6.59,465265,0
+STGW.US,D,20241105,000000,6.58,6.795,6.58,6.76,463691,0
+STGW.US,D,20241106,000000,6.82,7.16,6.82,7.12,1161575,0
+STGW.US,D,20241107,000000,7.2,7.33,6.71,7.33,1160123,0
+STGW.US,D,20241108,000000,7.35,7.915,7.2152,7.85,1609436,0
+STGW.US,D,20241111,000000,7.9,7.99,7.67,7.82,1067796,0
+STGW.US,D,20241112,000000,7.85,7.895,7.575,7.67,536227,0
+STGW.US,D,20241113,000000,7.74,7.795,7.63,7.67,565811,0
+STGW.US,D,20241114,000000,7.7,7.83,7.39,7.46,537871,0
+STGW.US,D,20241115,000000,7.39,7.51,7.27,7.3,463569,0
+STGW.US,D,20241118,000000,7.33,7.6399,7.3,7.43,514530,0
+STGW.US,D,20241119,000000,7.38,7.5101,7.2605,7.46,371864,0
+STGW.US,D,20241120,000000,7.46,7.6,7.43,7.6,477878,0
+STGW.US,D,20241121,000000,7.63,7.895,7.61,7.86,583401,0
+STGW.US,D,20241122,000000,7.9,7.9,7.79,7.82,377376,0
+STGW.US,D,20241125,000000,7.92,8.04,7.865,7.92,560582,0
+STGW.US,D,20241126,000000,7.9,8.16,7.69,8.09,546506,0
+STGW.US,D,20241127,000000,8,8.05,7.865,7.91,301969,0
+STGW.US,D,20241129,000000,7.99,8,7.85,7.86,275284,0
+STGW.US,D,20241202,000000,7.85,8.18,7.72,8.1,535776,0
+STGW.US,D,20241203,000000,8.09,8.11,7.99,8.04,511454,0
+STGW.US,D,20241204,000000,8.04,8.04,7.88,7.94,269965,0
+STGW.US,D,20241205,000000,7.92,7.96,7.85,7.88,565852,0
+STGW.US,D,20241206,000000,7.92,7.93,7.545,7.62,396861,0
+STGW.US,D,20241209,000000,7.7,7.7,7.415,7.46,311866,0
+STGW.US,D,20241210,000000,7.43,7.565,7.35,7.5,553970,0
+STGW.US,D,20241211,000000,7.59,7.66,7.32,7.53,491725,0
+STGW.US,D,20241212,000000,7.53,7.6,7.33,7.34,305259,0
+STGW.US,D,20241213,000000,7.34,7.4,7.19,7.29,591626,0
+STGW.US,D,20241216,000000,7.31,7.375,7.1101,7.2,332354,0
+STGW.US,D,20241217,000000,7.17,7.275,7.005,7.15,323826,0
+STGW.US,D,20241218,000000,7.21,7.4,6.88,6.94,507350,0
+STGW.US,D,20241219,000000,7.04,7.24,6.835,6.88,308716,0
+STGW.US,D,20241220,000000,6.79,6.95,6.73,6.82,621512,0
+STGW.US,D,20241223,000000,6.8,6.83,6.65,6.67,257871,0
+STGW.US,D,20241224,000000,6.68,6.7,6.62,6.68,84139,0
+STGW.US,D,20241226,000000,6.64,6.825,6.6144,6.78,195386,0
+STGW.US,D,20241227,000000,6.73,6.76,6.535,6.64,309133,0
+STGW.US,D,20241230,000000,6.65,6.7,6.525,6.6,264183,0
+STGW.US,D,20241231,000000,6.61,6.69,6.54,6.58,285724,0
+STGW.US,D,20250102,000000,6.64,6.68,6.385,6.47,273614,0
+STGW.US,D,20250103,000000,6.48,6.55,6.415,6.5,214523,0
+STGW.US,D,20250106,000000,6.5,6.57,6.39,6.41,350587,0
+STGW.US,D,20250107,000000,6.4,6.45,6.09,6.18,610034,0
+STGW.US,D,20250108,000000,6.19,6.3,6.1,6.21,300650,0
+STGW.US,D,20250110,000000,6.08,6.15,5.81,5.94,377373,0
+STGW.US,D,20250113,000000,5.84,6.045,5.84,6.01,352043,0
+STGW.US,D,20250114,000000,6.09,6.22,5.97,6.11,364166,0
+STGW.US,D,20250115,000000,6.31,6.495,6.18,6.4,553859,0
+STGW.US,D,20250116,000000,6.45,6.545,6.27,6.32,328134,0
+STGW.US,D,20250117,000000,6.41,6.6099,6.4,6.53,350574,0
+STGW.US,D,20250121,000000,6.59,6.69,6.52,6.63,281750,0
+STGW.US,D,20250122,000000,6.67,6.69,6.575,6.61,352750,0
+STGW.US,D,20250123,000000,6.57,6.62,6.49,6.515,217680,0
+STGW.US,D,20250124,000000,6.48,6.595,6.48,6.51,167848,0
+STGW.US,D,20250127,000000,6.46,6.69,6.38,6.63,263412,0
+STGW.US,D,20250128,000000,6.63,6.63,6.35,6.4,274246,0
+STGW.US,D,20250129,000000,6.35,6.58,6.33,6.53,299420,0
+STGW.US,D,20250130,000000,6.58,6.625,6.38,6.4,207074,0
+STGW.US,D,20250131,000000,6.4,6.5,6.23,6.24,301976,0
+STGW.US,D,20250203,000000,6.1,6.285,6.04,6.24,276223,0
+STGW.US,D,20250204,000000,6.24,6.38,6.2182,6.36,249299,0
+STGW.US,D,20250205,000000,6.39,6.45,6.24,6.3,241072,0
+STGW.US,D,20250206,000000,6.35,6.455,6.255,6.37,186332,0
+STGW.US,D,20250207,000000,6.35,6.405,6.24,6.33,223585,0
+STGW.US,D,20250210,000000,6.38,6.45,6.275,6.29,200911,0
+STGW.US,D,20250211,000000,6.23,6.39,6.23,6.39,243464,0
+STGW.US,D,20250212,000000,6.27,6.29,6.115,6.24,197640,0
+STGW.US,D,20250213,000000,6.34,6.82,6.3,6.75,680275,0
+STGW.US,D,20250214,000000,6.72,6.755,6.49,6.5,315118,0
+STGW.US,D,20250218,000000,6.57,6.575,6.41,6.44,417043,0
+STGW.US,D,20250219,000000,6.34,6.34,6.125,6.21,317755,0
+STGW.US,D,20250220,000000,6.17,6.2,6.035,6.15,431279,0
+STGW.US,D,20250221,000000,6.6,6.71,6.29,6.3,655967,0
+STGW.US,D,20250224,000000,6.35,6.75,6.3123,6.66,495688,0
+STGW.US,D,20250225,000000,6.67,6.78,6.57,6.73,388844,0
+STGW.US,D,20250226,000000,6.75,6.8,6.67,6.71,367784,0
+STGW.US,D,20250227,000000,6.98,7.48,6.31,6.36,678287,0
+STGW.US,D,20250228,000000,6.45,6.565,6.335,6.49,599809,0
+STGW.US,D,20250303,000000,6.53,6.55,6.165,6.19,683341,0
+STGW.US,D,20250304,000000,6.15,6.305,5.865,6.03,1110122,0
+STGW.US,D,20250305,000000,6.03,6.275,6.02,6.23,730294,0
+STGW.US,D,20250306,000000,6.17,6.22,6.06,6.18,605005,0
+STGW.US,D,20250307,000000,6.17,6.26,6.035,6.23,441302,0
+STGW.US,D,20250310,000000,6.22,6.395,6.07,6.11,525245,0
+STGW.US,D,20250311,000000,6.11,6.17,5.96,5.97,589601,0
+STGW.US,D,20250312,000000,5.97,6.025,5.91,5.96,885328,0
+STGW.US,D,20250313,000000,5.97,6.175,5.94,5.94,436740,0
+STGW.US,D,20250314,000000,5.99,6.105,5.94,5.99,655399,0
+STGW.US,D,20250317,000000,6,6.09,5.95,6.02,716059,0
+STGW.US,D,20250318,000000,6,6.09,5.955,6.09,548368,0
+STGW.US,D,20250319,000000,6.07,6.215,6.005,6.12,463540,0
+STGW.US,D,20250320,000000,6.07,6.165,6.05,6.1,534063,0
+STGW.US,D,20250321,000000,6.05,6.245,6.04,6.1,889346,0
+STGW.US,D,20250324,000000,6.15,6.375,6.15,6.3,1040584,0
+STGW.US,D,20250325,000000,6.28,6.31,6.165,6.21,503488,0
+STGW.US,D,20250326,000000,6.2,6.39,6.11,6.18,423431,0
+STGW.US,D,20250327,000000,6.19,6.31,5.9801,6.05,476623,0
+STGW.US,D,20250328,000000,6.07,6.095,5.875,5.93,490752,0
+STGW.US,D,20250331,000000,5.88,6.105,5.86,6.05,564902,0
+STGW.US,D,20250401,000000,5.99,6.06,5.935,5.99,516626,0
+STGW.US,D,20250402,000000,5.89,6.13,5.86,6.02,940157,0
+STGW.US,D,20250403,000000,5.8,5.84,5.405,5.625,577444,0
+STGW.US,D,20250404,000000,5.37,5.48,5.26,5.33,1030019,0
+STGW.US,D,20250407,000000,5.12,5.44,4.96,5.07,1083346,0
+STGW.US,D,20250408,000000,5.24,5.325,4.7901,4.84,921024,0
+STGW.US,D,20250409,000000,4.75,5.51,4.75,5.35,1253976,0
+STGW.US,D,20250410,000000,5.21,5.34,5.03,5.12,848708,0
+STGW.US,D,20250411,000000,5.08,5.19,4.985,5.18,862363,0
+STGW.US,D,20250414,000000,5.28,5.425,5.22,5.28,740355,0
+STGW.US,D,20250415,000000,5.28,5.46,5.22,5.42,687717,0
+STGW.US,D,20250416,000000,5.4,5.5,5.175,5.26,642805,0
+STGW.US,D,20250417,000000,5.28,5.51,5.2592,5.43,734287,0
+STGW.US,D,20250421,000000,5.35,5.36,5.16,5.22,615907,0
+STGW.US,D,20250422,000000,5.31,5.51,5.31,5.49,643712,0
+STGW.US,D,20250423,000000,5.63,5.73,5.39,5.46,782079,0
+STGW.US,D,20250424,000000,5.46,5.6,5.43,5.59,591714,0
+STGW.US,D,20250425,000000,5.53,5.62,5.46,5.58,503214,0
+STGW.US,D,20250428,000000,5.57,5.695,5.54,5.6,616333,0
+STGW.US,D,20250429,000000,5.56,5.685,5.53,5.66,582112,0
+STGW.US,D,20250430,000000,5.55,5.631,5.455,5.58,592395,0
+STGW.US,D,20250501,000000,5.58,5.67,5.49,5.5,593641,0
+STGW.US,D,20250502,000000,5.56,5.715,5.56,5.62,655360,0
+STGW.US,D,20250505,000000,5.52,5.78,5.44,5.73,1029956,0
+STGW.US,D,20250506,000000,5.63,5.895,5.59,5.87,1150869,0
+STGW.US,D,20250507,000000,5.88,5.96,5.705,5.81,1056228,0
+STGW.US,D,20250508,000000,5.45,5.625,4.772,4.995,1698219,0
+STGW.US,D,20250509,000000,4.96,4.96,4.69,4.87,2638148,0
+STGW.US,D,20250512,000000,5.08,5.365,5.08,5.22,1705644,0
+STGW.US,D,20250513,000000,5.24,5.44,5.195,5.41,1323736,0
+STGW.US,D,20250514,000000,5.54,5.655,5.335,5.35,1292188,0
+STGW.US,D,20250515,000000,5.34,5.41,5.25,5.27,999869,0
+STGW.US,D,20250516,000000,5.27,5.405,5.23,5.3,1297648,0
+STGW.US,D,20250519,000000,5.488,5.49,5.165,5.19,973700,0
+STGW.US,D,20250520,000000,5.19,5.2,5.01,5.02,1058303,0
+STGW.US,D,20250521,000000,4.97,4.986,4.68,4.73,1497253,0
+STGW.US,D,20250522,000000,4.75,4.86,4.72,4.76,944704,0
+STGW.US,D,20250523,000000,4.75,4.79,4.655,4.71,1148039,0
+STGW.US,D,20250527,000000,4.78,5.075,4.775,4.96,1836322,0
+STGW.US,D,20250528,000000,4.93,4.98,4.825,4.86,1436358,0
+STGW.US,D,20250529,000000,4.87,4.89,4.725,4.84,1523379,0
+STGW.US,D,20250530,000000,4.79,4.865,4.45,4.46,2102796,0
+STGW.US,D,20250602,000000,4.41,4.46,4.07,4.16,2655712,0
+STGW.US,D,20250603,000000,4.15,4.255,4.03,4.19,1783707,0
+STGW.US,D,20250604,000000,4.24,4.36,4.15,4.27,6849622,0
+STGW.US,D,20250605,000000,4.43,4.51,4.235,4.29,2707548,0
+STGW.US,D,20250606,000000,4.35,4.54,4.35,4.49,1853666,0
+STGW.US,D,20250609,000000,4.62,4.68,4.5292,4.55,1562757,0
+STGW.US,D,20250610,000000,4.53,4.83,4.53,4.79,2654501,0
+STGW.US,D,20250611,000000,4.83,5.045,4.815,5,2125066,0
+STGW.US,D,20250612,000000,4.91,5.03,4.795,4.83,1660020,0
+STGW.US,D,20250613,000000,4.74,4.805,4.345,4.38,1561766,0
+STGW.US,D,20250616,000000,4.5,4.625,4.45,4.495,1149479,0
+STGW.US,D,20250617,000000,4.4,4.51,4.33,4.37,1064449,0
+STGW.US,D,20250618,000000,4.35,4.395,4.28,4.3,1168614,0
+STGW.US,D,20250620,000000,4.41,4.51,4.355,4.45,2045187,0
+STGW.US,D,20250623,000000,4.45,4.565,4.3,4.43,1173289,0
+STGW.US,D,20250624,000000,4.49,4.51,4.3301,4.49,998374,0
+STGW.US,D,20250625,000000,4.47,4.47,4.29,4.29,1023704,0
+STGW.US,D,20250626,000000,4.31,4.48,4.29,4.48,1045090,0
+STGW.US,D,20250627,000000,4.48,4.55,4.41,4.47,5636651,0
+STGW.US,D,20250630,000000,4.48,4.59,4.46,4.5,1077656,0
+STGW.US,D,20250701,000000,4.46,4.665,4.46,4.57,1181931,0
+STGW.US,D,20250702,000000,4.56,4.64,4.5018,4.56,1351652,0
+STGW.US,D,20250703,000000,4.59,4.67,4.48,4.56,1488207,0
+STGW.US,D,20250707,000000,4.54,4.595,4.51,4.53,1092407,0
+STGW.US,D,20250708,000000,4.52,4.64,4.52,4.57,1042241,0
+STGW.US,D,20250709,000000,4.56,4.715,4.54,4.61,2129614,0
+STGW.US,D,20250710,000000,4.59,4.725,4.56,4.67,880198,0
+STGW.US,D,20250711,000000,4.62,4.6791,4.605,4.65,1253622,0
+STGW.US,D,20250714,000000,4.65,4.75,4.515,4.68,1607062,0
+STGW.US,D,20250715,000000,4.71,4.7891,4.66,4.68,1677057,0
+STGW.US,D,20250716,000000,4.71,4.91,4.71,4.9,2809387,0
+STGW.US,D,20250717,000000,4.93,5.14,4.93,5.08,1155247,0
+STGW.US,D,20250718,000000,5.1,5.1091,4.92,4.93,1805926,0
+STGW.US,D,20250721,000000,4.94,5.055,4.84,4.85,1259723,0
+STGW.US,D,20250722,000000,4.9,5.06,4.9,5.05,1527053,0
+STGW.US,D,20250723,000000,5.1,5.25,5.035,5.24,1364188,0
+STGW.US,D,20250724,000000,5.23,5.315,5.19,5.21,1025487,0
+STGW.US,D,20250725,000000,5.21,5.4,5.145,5.4,773959,0
+STGW.US,D,20250728,000000,5.34,5.49,5.335,5.47,965018,0
+STGW.US,D,20250729,000000,5.51,5.56,5.19,5.29,1579538,0
+STGW.US,D,20250730,000000,5.27,5.37,5.12,5.16,2323416,0
+STGW.US,D,20250731,000000,5.58,6.05,5.26,5.73,2615358,0
+STGW.US,D,20250801,000000,5.67,5.67,5.315,5.58,2910628,0
+STGW.US,D,20250804,000000,5.6,5.82,5.525,5.62,1857736,0
+STGW.US,D,20250805,000000,5.66,5.7091,5.57,5.65,1666031,0
+STGW.US,D,20250806,000000,5.67,5.77,5.61,5.66,707893,0
+STGW.US,D,20250807,000000,5.69,5.78,5.6,5.63,1140444,0
+STGW.US,D,20250808,000000,5.61,5.65,5.33,5.39,1258036,0
+STGW.US,D,20250811,000000,5.43,5.56,5.39,5.45,1180378,0
+STGW.US,D,20250812,000000,5.5,5.685,5.5,5.54,928529,0
+STGW.US,D,20250813,000000,5.58,5.7299,5.58,5.68,1329409,0
+STGW.US,D,20250814,000000,5.61,5.68,5.5,5.53,816720,0
+STGW.US,D,20250815,000000,5.58,5.71,5.53,5.56,887323,0
+STGW.US,D,20250818,000000,5.58,5.795,5.57,5.76,761654,0
+STGW.US,D,20250819,000000,5.76,5.87,5.645,5.73,1320412,0
+STGW.US,D,20250820,000000,5.74,5.75,5.47,5.47,789817,0
+STGW.US,D,20250821,000000,5.41,5.655,5.4,5.53,1581582,0
+STGW.US,D,20250822,000000,5.54,5.79,5.54,5.75,1644472,0
+STGW.US,D,20250825,000000,5.71,5.78,5.59,5.61,1446331,0
+STGW.US,D,20250826,000000,5.58,5.685,5.57,5.6,993162,0
+STGW.US,D,20250827,000000,5.56,5.62,5.45,5.58,788052,0
+STGW.US,D,20250828,000000,5.61,5.7,5.5,5.54,516464,0
+STGW.US,D,20250829,000000,5.58,5.64,5.505,5.64,653921,0
+STGW.US,D,20250902,000000,5.64,5.65,5.43,5.59,828478,0
+STGW.US,D,20250903,000000,5.58,5.685,5.545,5.67,603443,0
+STGW.US,D,20250904,000000,5.72,5.74,5.515,5.52,767089,0
+STGW.US,D,20250905,000000,5.55,5.66,5.48,5.57,864118,0
+STGW.US,D,20250908,000000,5.58,5.59,5.44,5.53,739911,0
+STGW.US,D,20250909,000000,5.53,5.54,5.43,5.47,667886,0
+STGW.US,D,20250910,000000,5.43,5.49,5.325,5.39,762475,0
+STGW.US,D,20250911,000000,5.39,5.62,5.37,5.57,857838,0
+STGW.US,D,20250912,000000,5.53,5.55,5.2,5.23,2438927,0
+STGW.US,D,20250915,000000,5.23,5.33,5.12,5.31,1479438,0
+STGW.US,D,20250916,000000,5.3,5.305,5.13,5.25,1533191,0
+STGW.US,D,20250917,000000,5.25,5.45,5.205,5.21,1029608,0
+STGW.US,D,20250918,000000,5.35,5.365,5.21,5.3,985845,0
+STGW.US,D,20250919,000000,5.3,5.36,5.07,5.09,2888047,0
+STGW.US,D,20250922,000000,5.11,5.39,5.09,5.38,1874529,0
+STGW.US,D,20250923,000000,5.39,5.5188,5.365,5.39,1022667,0
+STGW.US,D,20250924,000000,5.4,5.48,5.4,5.42,952825,0
+STGW.US,D,20250925,000000,5.32,5.405,5.3,5.32,706372,0
+STGW.US,D,20250926,000000,5.3,5.505,5.3,5.41,1058766,0
+STGW.US,D,20250929,000000,5.41,5.55,5.315,5.47,846504,0
+STGW.US,D,20250930,000000,5.46,5.64,5.45,5.63,921550,0
+STGW.US,D,20251001,000000,5.58,5.62,5.435,5.47,976925,0
+STGW.US,D,20251002,000000,5.44,5.495,5.26,5.28,953283,0
+STGW.US,D,20251003,000000,5.31,5.55,5.27,5.46,910810,0
+STGW.US,D,20251006,000000,5.45,5.59,5.39,5.48,758897,0
+STGW.US,D,20251007,000000,5.53,5.59,5.42,5.43,972226,0
+STGW.US,D,20251008,000000,5.43,5.51,5.375,5.5,566524,0
+STGW.US,D,20251009,000000,5.52,5.55,5.17,5.2,1982718,0
+STGW.US,D,20251010,000000,5.19,5.2775,4.97,5.02,1485951,0
+STGW.US,D,20251013,000000,5.1,5.15,4.975,5.05,1057554,0
+STGW.US,D,20251014,000000,4.93,5.21,4.93,5.19,1148078,0
+STGW.US,D,20251015,000000,5.23,5.3,5.15,5.19,1109194,0
+STGW.US,D,20251016,000000,5.19,5.31,5.085,5.13,1505244,0
+STGW.US,D,20251017,000000,5.08,5.2,5.035,5.13,868489,0
+STGW.US,D,20251020,000000,5.2,5.29,5.2,5.24,612489,0
+STGW.US,D,20251021,000000,5.24,5.4688,5.2235,5.42,1273883,0
+STGW.US,D,20251022,000000,5.39,5.49,5.3,5.35,834210,0
+STGW.US,D,20251023,000000,5.33,5.39,4.895,4.91,2123569,0
+STGW.US,D,20251024,000000,4.95,5.15,4.95,5.11,1369456,0
+STGW.US,D,20251027,000000,5.15,5.195,4.9135,4.93,1356465,0
+STGW.US,D,20251028,000000,4.91,4.92,4.8,4.81,854816,0
+STGW.US,D,20251029,000000,4.78,4.855,4.675,4.75,1037128,0
+STGW.US,D,20251030,000000,4.75,4.815,4.63,4.67,1035604,0
+STGW.US,D,20251031,000000,4.65,4.76,4.635,4.75,878224,0
+STGW.US,D,20251103,000000,4.74,4.8,4.63,4.75,1029914,0
+STGW.US,D,20251104,000000,4.65,4.799,4.65,4.72,1093868,0
+STGW.US,D,20251105,000000,4.72,4.89,4.715,4.81,1403128,0
+STGW.US,D,20251106,000000,6.685,6.89,5.57,5.62,72476166,0
+STGW.US,D,20251107,000000,5.295,5.36,4.75,4.82,4803230,0
+STGW.US,D,20251110,000000,4.89,5.055,4.66,4.77,2339945,0
+STGW.US,D,20251111,000000,4.74,5.04,4.715,5.02,1981954,0
+STGW.US,D,20251112,000000,5.02,5.2,4.99,5.16,2025676,0
+STGW.US,D,20251113,000000,5.14,5.2,4.82,4.84,1479361,0
+STGW.US,D,20251114,000000,4.71,4.87,4.703,4.79,1632305,0
+STGW.US,D,20251117,000000,4.89,5.08,4.84,5.03,1566005,0
+STGW.US,D,20251118,000000,4.97,5.145,4.9,5.08,1607705,0
+STGW.US,D,20251119,000000,5.08,5.275,5.01,5.17,1301359,0
+STGW.US,D,20251120,000000,5.19,5.3355,5.105,5.16,1275432,0
+STGW.US,D,20251121,000000,5.2,5.465,5.19,5.34,2759624,0
+STGW.US,D,20251124,000000,5.31,5.575,5.25,5.49,2383034,0
+STGW.US,D,20251125,000000,5.55,5.56,5.41,5.43,1319560,0
+STGW.US,D,20251126,000000,5.39,5.455,5.345,5.37,939742,0
+STGW.US,D,20251128,000000,5.38,5.4,5.3,5.36,452712,0
+STGW.US,D,20251201,000000,5.29,5.435,5.255,5.3,1008691,0
+STGW.US,D,20251202,000000,5.31,5.38,5.185,5.35,1289070,0
+STGW.US,D,20251203,000000,5.31,5.345,5.26,5.33,789345,0
+STGW.US,D,20251204,000000,5.32,5.62,5.305,5.62,1896899,0
+STGW.US,D,20251205,000000,5.61,5.765,5.56,5.74,1872298,0
+STGW.US,D,20251208,000000,5.73,5.7897,5.58,5.61,1675403,0
+STGW.US,D,20251209,000000,5.56,5.74,5.5062,5.72,1075773,0
+STGW.US,D,20251210,000000,5.72,5.85,5.7,5.83,1545828,0
+STGW.US,D,20251211,000000,5.83,5.995,5.79,5.95,2189635,0
+STGW.US,D,20251212,000000,5.89,5.92,5.59,5.62,1436163,0
+STGW.US,D,20251215,000000,5.66,5.67,5.52,5.56,1538586,0
+STGW.US,D,20251216,000000,5.56,5.6065,5.48,5.52,1561524,0
+STGW.US,D,20251217,000000,5.52,5.52,5.305,5.31,1468554,0
+STGW.US,D,20251218,000000,5.34,5.42,5.3,5.3,981281,0
+STGW.US,D,20251219,000000,5.27,5.3,5.11,5.18,2370844,0
+STGW.US,D,20251222,000000,5.19,5.21,5.065,5.1,1304928,0
+STGW.US,D,20251223,000000,5.08,5.095,4.945,5,947977,0
+STGW.US,D,20251224,000000,5,5.02,4.92,5,396978,0
+STGW.US,D,20251226,000000,5,5.01,4.96,4.98,599299,0
+STGW.US,D,20251229,000000,4.94,5.05,4.93,4.99,813695,0
+STGW.US,D,20251230,000000,4.95,5.04,4.935,4.97,1202394,0
+STGW.US,D,20251231,000000,4.97,4.975,4.88,4.89,828837,0
+STGW.US,D,20260102,000000,4.9,4.92,4.67,4.73,1134014,0
+STGW.US,D,20260105,000000,4.74,4.985,4.73,4.91,1909560,0
+STGW.US,D,20260106,000000,4.86,5.01,4.81,4.98,1357172,0
+STGW.US,D,20260107,000000,4.98,5.05,4.83,4.84,804213,0
+STGW.US,D,20260108,000000,4.8,4.99,4.8,4.9,1837367,0
+STGW.US,D,20260109,000000,4.9,5.59,4.9,5.25,4554845,0
+STGW.US,D,20260112,000000,5.15,5.71,5.07,5.56,2895853,0
+STGW.US,D,20260113,000000,5.51,5.55,5.36,5.46,1098006,0
+STGW.US,D,20260114,000000,5.46,5.66,5.39,5.59,1352984,0
+STGW.US,D,20260115,000000,5.5,6.255,5.5,6.22,4701369,0
+STGW.US,D,20260116,000000,6.17,6.635,6.0966,6.56,3311064,0
+STGW.US,D,20260120,000000,6.36,7,6.3401,6.65,4403333,0
+STGW.US,D,20260121,000000,6.71,7,6.64,6.79,2243471,0
+STGW.US,D,20260122,000000,6.84,7.165,6.71,6.96,3248955,0
+STGW.US,D,20260123,000000,6.95,6.965,6.61,6.64,1276889,0
+STGW.US,D,20260126,000000,6.66,6.66,6.41,6.43,2157742,0
+STGW.US,D,20260127,000000,6.42,6.42,6.07,6.18,1464522,0
+STGW.US,D,20260128,000000,6.21,6.3662,6.11,6.29,1473864,0
+STGW.US,D,20260129,000000,6.31,6.31,5.94,6.07,1389257,0
+STGW.US,D,20260130,000000,6.01,6.06,5.855,6.01,2111542,0
+STGW.US,D,20260202,000000,6,6.23,6,6.07,1673515,0
+STGW.US,D,20260203,000000,6,6.08,5.16,5.43,3430281,0
+STGW.US,D,20260204,000000,5.36,5.4,5.09,5.16,1474479,0
+STGW.US,D,20260205,000000,5.14,5.14,4.815,4.84,2051093,0
+STGW.US,D,20260206,000000,4.86,5.43,4.695,5.18,3167954,0
+STGW.US,D,20260209,000000,5.09,5.355,5.01,5.33,1804990,0
+STGW.US,D,20260210,000000,5.36,5.585,5.34,5.44,1712879,0
+STGW.US,D,20260211,000000,5.5,5.54,5.23,5.32,1702234,0
+STGW.US,D,20260212,000000,5.38,5.405,4.88,4.95,1240134,0
+STGW.US,D,20260213,000000,4.96,4.975,4.79,4.93,1638847,0
+STGW.US,D,20260217,000000,4.93,4.96,4.7036,4.74,932419,0
+STGW.US,D,20260218,000000,4.74,4.925,4.64,4.79,1954539,0
diff --git a/daily/us/nasdaq stocks/2/sti.us.txt b/daily/us/nasdaq stocks/2/sti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..738b2530a7c32f59ccb33c12292207cc2ae92067
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sti.us.txt	
@@ -0,0 +1,717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STI.US,D,20221004,000000,500,500,500,500,97.52,0
+STI.US,D,20221005,000000,500,500.005,500,500,907.9200000000001,0
+STI.US,D,20221006,000000,504.5,505.5,504.5,505.5,7.04,0
+STI.US,D,20221012,000000,505.5,505.5,505.5,505.5,137.34,0
+STI.US,D,20221017,000000,506,506,506,506,2.02,0
+STI.US,D,20221018,000000,506,506,506,506,2,0
+STI.US,D,20221021,000000,501.5,502,501.5,502,161.38,0
+STI.US,D,20221025,000000,502,502,502,502,42,0
+STI.US,D,20221104,000000,502.5,502.5,502.5,502.5,3.9,0
+STI.US,D,20221115,000000,505.5,506,505.5,506,52.04,0
+STI.US,D,20221117,000000,504.5,505.5,504.5,505.5,139.28,0
+STI.US,D,20221118,000000,505,506,505,506,57.24,0
+STI.US,D,20221121,000000,506,506,506,506,11.94,0
+STI.US,D,20221123,000000,509,510,508.5,508.5,16.98,0
+STI.US,D,20221130,000000,507.5,507.5,507.5,507.5,29,0
+STI.US,D,20221201,000000,506.5,509,505.5,505.5,96.5,0
+STI.US,D,20221206,000000,507.5,508,507.5,508,50.22,0
+STI.US,D,20221207,000000,508,508,508,508,31.5,0
+STI.US,D,20221208,000000,507.5,507.5,507.5,507.5,10,0
+STI.US,D,20221214,000000,507.5,507.5,507.5,507.5,10.16,0
+STI.US,D,20230103,000000,511,511,511,511,366.36,0
+STI.US,D,20230104,000000,511.5,511.5,511,511.5,420.2,0
+STI.US,D,20230106,000000,511.5,511.5,511.5,511.5,156.92000000000002,0
+STI.US,D,20230109,000000,512,512,511.5,511.75,164.06,0
+STI.US,D,20230111,000000,511.5,512,511.5,512,277.90000000000003,0
+STI.US,D,20230113,000000,512.5,512.5,512.5,512.5,161.62,0
+STI.US,D,20230118,000000,514,514,514,514,134.78,0
+STI.US,D,20230123,000000,514.5,515,514.5,515,2959.2000000000003,0
+STI.US,D,20230125,000000,515.5,516,515.5,516,85.22,0
+STI.US,D,20230131,000000,516,516,515.5,515.5,1293.2,0
+STI.US,D,20230201,000000,515.5,515.5,515.49,515.5,3092.78,0
+STI.US,D,20230202,000000,516,516,516,516,251.04,0
+STI.US,D,20230207,000000,517,517,517,517,2.5,0
+STI.US,D,20230215,000000,517.5,517.5,516,516,257.26,0
+STI.US,D,20230216,000000,517.25,517.5,516.5,517.5,52944.24,0
+STI.US,D,20230217,000000,518.5,518.5,517.425,517.425,6.44,0
+STI.US,D,20230221,000000,518.5,518.5,518,518,5644.28,0
+STI.US,D,20230222,000000,518.495,518.5,518,518.5,755.14,0
+STI.US,D,20230223,000000,519,519.995,518.5,518.5,136.24,0
+STI.US,D,20230224,000000,518.5,519,518.5,519,12129.94,0
+STI.US,D,20230227,000000,520,520,518.5,519.25,621.6800000000001,0
+STI.US,D,20230228,000000,519,519,519,519,6.88,0
+STI.US,D,20230302,000000,520,520,520,520,20.04,0
+STI.US,D,20230303,000000,522.5,522.5,518,518,21,0
+STI.US,D,20230307,000000,518.5,518.5,518,518,618.72,0
+STI.US,D,20230309,000000,519.965,520,519.965,520,3091.34,0
+STI.US,D,20230310,000000,521.5,521.5,519.5,520.5,482.90000000000003,0
+STI.US,D,20230313,000000,521.465,521.5,521.465,521.5,41.04,0
+STI.US,D,20230316,000000,520.75,520.75,520.75,520.75,4.0200000000000005,0
+STI.US,D,20230317,000000,523.395,523.395,523,523,6.08,0
+STI.US,D,20230320,000000,523,523,523,523,2.32,0
+STI.US,D,20230321,000000,524,524,524,524,30.12,0
+STI.US,D,20230323,000000,524.5,524.5,524.5,524.5,28.1,0
+STI.US,D,20230324,000000,525,527.03,524,524,158.04,0
+STI.US,D,20230328,000000,523.02,525,523.02,525,4,0
+STI.US,D,20230329,000000,525.325,530,525,527.5,307.92,0
+STI.US,D,20230404,000000,526.5,529,523.5,524,96.74000000000001,0
+STI.US,D,20230406,000000,526,532.835,523.5,523.5,244.3,0
+STI.US,D,20230411,000000,523.5,523.5,523.5,523.5,58.92,0
+STI.US,D,20230412,000000,523.5,523.5,523.5,523.5,6.7,0
+STI.US,D,20230420,000000,524.5,526,523,526,124.56,0
+STI.US,D,20230425,000000,523,526,523,526,73.32000000000001,0
+STI.US,D,20230426,000000,529.5,529.5,529.5,529.5,2.04,0
+STI.US,D,20230427,000000,524,526,523.5,526,62.08,0
+STI.US,D,20230501,000000,525.5,525.5,525,525,10.3,0
+STI.US,D,20230504,000000,525,525,525,525,14.22,0
+STI.US,D,20230509,000000,526,527,526,526.01,15930,0
+STI.US,D,20230510,000000,526,526,526,526,5000.38,0
+STI.US,D,20230512,000000,526.5,550.25,526.495,526.5,3552.34,0
+STI.US,D,20230515,000000,527,527,526.5,526.5,684.04,0
+STI.US,D,20230516,000000,526.75,527,526.5,527,1068.74,0
+STI.US,D,20230517,000000,526.5,527.5,526.5,527,5886.7,0
+STI.US,D,20230518,000000,526.5,527,526.5,526.5,1071.02,0
+STI.US,D,20230519,000000,527,527.5,527,527.495,586.72,0
+STI.US,D,20230522,000000,527.25,527.5,527,527.25,493.42,0
+STI.US,D,20230523,000000,527.5,527.5,527,527.5,452.26,0
+STI.US,D,20230524,000000,527.5,527.5,527,527.5,531.62,0
+STI.US,D,20230525,000000,527,527,527,527,419.84000000000003,0
+STI.US,D,20230526,000000,526.5,526.5,526,526.5,453.82,0
+STI.US,D,20230530,000000,527,527,527,527,3829.52,0
+STI.US,D,20230531,000000,527,527.5,527,527.5,401.1,0
+STI.US,D,20230601,000000,527,528,527,528,8523.22,0
+STI.US,D,20230602,000000,527,527,526.5,526.5,578,0
+STI.US,D,20230605,000000,527.5,527.5,527.495,527.5,586.24,0
+STI.US,D,20230606,000000,527.75,528,527.49,528,378.68,0
+STI.US,D,20230607,000000,527.5,532,527.5,528.995,973.08,0
+STI.US,D,20230608,000000,528.25,529,527.5,528.25,477.40000000000003,0
+STI.US,D,20230609,000000,534.5,534.5,527.5,527.5,101.52,0
+STI.US,D,20230612,000000,528.5,541,528.5,530.5,922.52,0
+STI.US,D,20230613,000000,531.5,533.5,530,530,717.4,0
+STI.US,D,20230614,000000,580.5,580.5,526,526,308.42,0
+STI.US,D,20230615,000000,529.5,529.5,526.5,526.5,56.9,0
+STI.US,D,20230620,000000,530,530.5,527.5,527.5,7741.54,0
+STI.US,D,20230621,000000,528.75,530.25,528.75,529.5,14.08,0
+STI.US,D,20230623,000000,530.5,539,530,530,406.5,0
+STI.US,D,20230626,000000,529,529,529,529,22.16,0
+STI.US,D,20230628,000000,533,534.5,529,529,89.58,0
+STI.US,D,20230629,000000,529,529,528.5,528.5,23.06,0
+STI.US,D,20230705,000000,531,532,531,531,2472.18,0
+STI.US,D,20230707,000000,534,540.725,532.5,534.5,347.22,0
+STI.US,D,20230711,000000,532.505,532.505,532.505,532.505,4.16,0
+STI.US,D,20230712,000000,532,532,530,530,44.04,0
+STI.US,D,20230713,000000,532,534,530,530,33.2,0
+STI.US,D,20230717,000000,536,536,535.5,535.5,219.62,0
+STI.US,D,20230721,000000,530.5,530.5,530.5,530.5,6.46,0
+STI.US,D,20230725,000000,530.5,531,530.5,530.5,34.58,0
+STI.US,D,20230726,000000,531,531,531,531,2,0
+STI.US,D,20230728,000000,530.5,530.5,530.5,530.5,2.42,0
+STI.US,D,20230802,000000,534.5,534.5,534.5,534.5,21.7,0
+STI.US,D,20230803,000000,534.5,537.5,534.49,537.5,212.98000000000002,0
+STI.US,D,20230807,000000,534.5,534.5,534.5,534.5,21.04,0
+STI.US,D,20230815,000000,534.5,534.5,534.5,534.5,2.06,0
+STI.US,D,20230816,000000,534.5,534.5,534.5,534.5,36.82,0
+STI.US,D,20230818,000000,537.5,537.52,537.5,537.5,877.1800000000001,0
+STI.US,D,20230821,000000,538,538,538,538,65.02,0
+STI.US,D,20230823,000000,540,541,537.5,540.525,177.68,0
+STI.US,D,20230830,000000,540.5,540.75,539,539,577.4,0
+STI.US,D,20230831,000000,539,539,539,539,143.52,0
+STI.US,D,20230901,000000,540.5,540.5,540.5,540.5,616.92,0
+STI.US,D,20230905,000000,540.5,541,540.5,541,3569.44,0
+STI.US,D,20230906,000000,541,541,541,541,59.4,0
+STI.US,D,20230907,000000,541.5,541.51,541.5,541.5,845.84,0
+STI.US,D,20230908,000000,546.5,546.5,541.5,545.5,67.64,0
+STI.US,D,20230911,000000,540.5,541.5,540,541.5,155.82,0
+STI.US,D,20230912,000000,563,584.5,536.5,541,620.12,0
+STI.US,D,20230913,000000,541,567.75,541,541,126.9,0
+STI.US,D,20230915,000000,543.5,596.5,541,541,386.04,0
+STI.US,D,20230921,000000,541,597,541,543.5,361,0
+STI.US,D,20230925,000000,538.505,567.5,538.505,540,388.62,0
+STI.US,D,20230926,000000,541,541.25,541,541,523.4,0
+STI.US,D,20230929,000000,543,543,541,541,338.24,0
+STI.US,D,20231002,000000,542,542,542,542,1500,0
+STI.US,D,20231003,000000,542,542,541.995,542,486.8,0
+STI.US,D,20231006,000000,541,541.205,541,541,229.22,0
+STI.US,D,20231010,000000,541.5,541.5,541.5,541.5,32.02,0
+STI.US,D,20231012,000000,541.5,541.55,541.5,541.5,30.080000000000002,0
+STI.US,D,20231013,000000,542.5,542.5,542.495,542.5,226.26,0
+STI.US,D,20231016,000000,542.7,543,542.5,542.505,648.92,0
+STI.US,D,20231017,000000,542.75,542.75,542,542.5,440.66,0
+STI.US,D,20231018,000000,542.5,542.5,542.5,542.5,1195,0
+STI.US,D,20231019,000000,543,543,542.5,542.5,954.08,0
+STI.US,D,20231020,000000,542.5,542.5,542.5,542.5,16.72,0
+STI.US,D,20231023,000000,543,543,542.995,543,201.98000000000002,0
+STI.US,D,20231024,000000,543,543,542.995,543,201.70000000000002,0
+STI.US,D,20231025,000000,542.75,542.75,542.75,542.75,4.0200000000000005,0
+STI.US,D,20231026,000000,542.75,542.75,542.5,542.5,23.240000000000002,0
+STI.US,D,20231030,000000,543,543,542.75,543,44.12,0
+STI.US,D,20231031,000000,543.5,543.5,542.5,543,1715.8400000000001,0
+STI.US,D,20231107,000000,544.75,544.75,544.75,544.75,181.42000000000002,0
+STI.US,D,20231109,000000,544.5,545.5,544.5,545.5,1077.74,0
+STI.US,D,20231110,000000,545,546,545,546,1085.44,0
+STI.US,D,20231113,000000,545,545,545,545,31.34,0
+STI.US,D,20231114,000000,546.45,547,546,546.5,9492.18,0
+STI.US,D,20231115,000000,546.5,546.5,544.5,544.5,445.84000000000003,0
+STI.US,D,20231116,000000,546,546,544,544.5,275.98,0
+STI.US,D,20231117,000000,544.5,544.5,543.5,543.5,164.92000000000002,0
+STI.US,D,20231120,000000,540.01,550,520,520,141.6,0
+STI.US,D,20231121,000000,518,605,518,577.5,120.36,0
+STI.US,D,20231124,000000,560,569.5,560,569.5,51.94,0
+STI.US,D,20231127,000000,574,574,544.5,552.5,576.9,0
+STI.US,D,20231128,000000,550,554.5,550,554.5,14,0
+STI.US,D,20231129,000000,548.575,548.585,542,543,284.08,0
+STI.US,D,20231130,000000,550,573.5,547,573.5,33.46,0
+STI.US,D,20231201,000000,535.11,575,535.11,539,23.3,0
+STI.US,D,20231204,000000,539,547.5,538,547.5,81.66,0
+STI.US,D,20231205,000000,539.5,545.5,539,539,2525.38,0
+STI.US,D,20231206,000000,547.5,547.5,547.5,547.5,37.06,0
+STI.US,D,20231208,000000,535,535,535,535,4.42,0
+STI.US,D,20231211,000000,535,564,533.5,564,24.5,0
+STI.US,D,20231212,000000,525.5,525.5,525.5,525.5,2.9,0
+STI.US,D,20231213,000000,555,565,483,483,59925.700000000004,0
+STI.US,D,20231214,000000,471,539,424,497.5,176.46,0
+STI.US,D,20231215,000000,485,532.75,315.505,414,979.08,0
+STI.US,D,20231218,000000,376,692.5,376,451,420,0
+STI.US,D,20231219,000000,440.5,499,435,450,102.58,0
+STI.US,D,20231220,000000,428.5,515,408.485,480,305.68,0
+STI.US,D,20231221,000000,499,540,480,503,356.94,0
+STI.US,D,20231222,000000,525,525,525,525,16.48,0
+STI.US,D,20231226,000000,550,594.5,508,509.5,298.72,0
+STI.US,D,20231227,000000,555,564,478,478,1303.08,0
+STI.US,D,20231228,000000,481.5,575,466.5,549.995,248.68,0
+STI.US,D,20231229,000000,506,511.47,342.5,385,731.34,0
+STI.US,D,20240102,000000,387.5,387.5,310,350.005,147.8,0
+STI.US,D,20240103,000000,350,350,274.5,300,174.20000000000002,0
+STI.US,D,20240104,000000,291,304.5,278,304,73.68,0
+STI.US,D,20240105,000000,325.5,535,280,305.005,1979.28,0
+STI.US,D,20240108,000000,308,369.495,251.5,276.81,2850.14,0
+STI.US,D,20240109,000000,266.5,266.5,227.5,249.5,593.0600000000001,0
+STI.US,D,20240110,000000,250.5,250.5,230,242.5,266.66,0
+STI.US,D,20240111,000000,242,386.5,242,360.5,5830.38,0
+STI.US,D,20240112,000000,373,494,301.005,480.91,3016.46,0
+STI.US,D,20240116,000000,413.5,415,300,301,1379.2,0
+STI.US,D,20240117,000000,301,315,295,315,281.36,0
+STI.US,D,20240118,000000,325,394.5,275,362,748.36,0
+STI.US,D,20240119,000000,330,365,330,335,118.82000000000001,0
+STI.US,D,20240122,000000,322.5,412.495,322.5,367.5,581.6800000000001,0
+STI.US,D,20240123,000000,356.5,425,324,411.525,709.32,0
+STI.US,D,20240124,000000,397.5,406,375,406,62.74,0
+STI.US,D,20240125,000000,375,465,375,450,548.58,0
+STI.US,D,20240126,000000,488.5,537,380,412,315.04,0
+STI.US,D,20240129,000000,412.5,525,360,472.5,400.48,0
+STI.US,D,20240130,000000,436,436,383.505,394,523.28,0
+STI.US,D,20240131,000000,354.5,354.5,257,257,1060.6,0
+STI.US,D,20240201,000000,300,322.63,270,288,523.94,0
+STI.US,D,20240202,000000,265,309.995,212.5,226.5,1565.5,0
+STI.US,D,20240205,000000,123.5,151.5,123.5,151.5,2226,0
+STI.US,D,20240206,000000,120,132.995,92,105,4081.7000000000003,0
+STI.US,D,20240207,000000,104,107,85,87.5,9105.300000000001,0
+STI.US,D,20240208,000000,72.5,74.5,55,58,18030.62,0
+STI.US,D,20240209,000000,53.5,57,48.005,50,7673.66,0
+STI.US,D,20240212,000000,51,57.5,43,45,13954.74,0
+STI.US,D,20240213,000000,44.44,44.5,34.55,35,15992.5,0
+STI.US,D,20240214,000000,33.6,41.5,33.6,40.5,13931.82,0
+STI.US,D,20240215,000000,40,40,34,35,11769.76,0
+STI.US,D,20240216,000000,35.26,36.495,33.5,34,6281.32,0
+STI.US,D,20240220,000000,35.88,41.13,30,31.35,32162.72,0
+STI.US,D,20240221,000000,31,31,23.995,25,28250.4,0
+STI.US,D,20240222,000000,24.055,24.4,18.55,20.31,34004.76,0
+STI.US,D,20240223,000000,21.75,24.445,20,24.01,20787.56,0
+STI.US,D,20240226,000000,27.405,33.86,26.775,33.5,33389.1,0
+STI.US,D,20240227,000000,33.5,34.46,27.55,31.785,13653.56,0
+STI.US,D,20240228,000000,31.36,32,27.5,29.675,7515.38,0
+STI.US,D,20240229,000000,30.445,30.5,25,25.015,31230.74,0
+STI.US,D,20240301,000000,23.975,24.2,21.55,23.65,7921.8,0
+STI.US,D,20240304,000000,23.565,26.5,22.5,26.5,5217.56,0
+STI.US,D,20240305,000000,25.98,29.8825,24.145,27.25,6921.3,0
+STI.US,D,20240306,000000,28.95,29.245,25.65,27.05,7315.6,0
+STI.US,D,20240307,000000,30,45,30,36.95,52733.58,0
+STI.US,D,20240308,000000,37.275,44.75,31.5,38.76,36724.66,0
+STI.US,D,20240311,000000,42.005,154,41.785,87.5,2112352.1,0
+STI.US,D,20240312,000000,84.5,84.5,63,72,67915.24,0
+STI.US,D,20240313,000000,68,76.5,62,62.5,25010.2,0
+STI.US,D,20240314,000000,44.25,102.5,43.5,65,265575.16000000003,0
+STI.US,D,20240315,000000,73.5,120,69.75,87,504399.04000000004,0
+STI.US,D,20240318,000000,162.5,182,130.5,136,1812266.76,0
+STI.US,D,20240319,000000,136,147,116,146.5,68682.94,0
+STI.US,D,20240320,000000,137,144.15,121.005,135,26673,0
+STI.US,D,20240321,000000,141,154,127.5,154,37003.16,0
+STI.US,D,20240322,000000,149.5,187.5,140,161.5,70406.46,0
+STI.US,D,20240325,000000,158,162.5,141.5,145.5,16191.6,0
+STI.US,D,20240326,000000,142.5,147,126.5,144.5,15651.44,0
+STI.US,D,20240327,000000,145.5,153,137.5,146,8904.1,0
+STI.US,D,20240328,000000,145,145.5,131,137.5,10156.6,0
+STI.US,D,20240401,000000,134,135.5,114.25,122,10389.6,0
+STI.US,D,20240402,000000,118.5,136.5,115,131,5733.1,0
+STI.US,D,20240403,000000,128,139.5,127.5,134.5,5265.3,0
+STI.US,D,20240404,000000,137,160,133.5,147.5,15162.48,0
+STI.US,D,20240405,000000,149,171.5,146.5,167.5,17720.38,0
+STI.US,D,20240408,000000,167.5,222,167.5,195,38932.78,0
+STI.US,D,20240409,000000,194.5,196,155.5,159,12378.880000000001,0
+STI.US,D,20240410,000000,157.5,175.495,155.505,161,8663.52,0
+STI.US,D,20240411,000000,158,162.5,137,150,9235.56,0
+STI.US,D,20240412,000000,150,154.18,121,138.5,8729.56,0
+STI.US,D,20240415,000000,136.5,136.5,117.5,122.25,7085.38,0
+STI.US,D,20240416,000000,115.5,117,108.25,110,3469.88,0
+STI.US,D,20240417,000000,111,114.5,98.5,99,4082.42,0
+STI.US,D,20240418,000000,98,101,68,75,11091.16,0
+STI.US,D,20240419,000000,74,75.5,68.25,69.495,6060.96,0
+STI.US,D,20240422,000000,70.5,74.495,66,68.5,4823.56,0
+STI.US,D,20240423,000000,67.5,80.5,66,76,7514,0
+STI.US,D,20240424,000000,74.5,101.25,73.5,99,17394.920000000002,0
+STI.US,D,20240425,000000,98,122.5,88.55,122,11735.58,0
+STI.US,D,20240426,000000,122,162.5,115,115,26127.46,0
+STI.US,D,20240429,000000,118.5,145.5,111,120.5,11032.02,0
+STI.US,D,20240430,000000,122,125,103.5,105,6254.46,0
+STI.US,D,20240501,000000,105,150,105,108,33568.08,0
+STI.US,D,20240502,000000,124,124.5,112,122,8341.2,0
+STI.US,D,20240503,000000,121.5,129.995,117.5,120,3324.84,0
+STI.US,D,20240506,000000,118,125.845,118,119,3022.78,0
+STI.US,D,20240507,000000,119,130,116,116,3610.76,0
+STI.US,D,20240508,000000,117.5,125,116.5,121,3053.92,0
+STI.US,D,20240509,000000,122,122.75,114.5,116,1503.56,0
+STI.US,D,20240510,000000,116,123,108.5,111.5,1980.7,0
+STI.US,D,20240513,000000,115,121.5,111.5,120,2223.9,0
+STI.US,D,20240514,000000,115,121.5,114.01,118,1964.04,0
+STI.US,D,20240515,000000,115.5,117,107.5,108,3002.6,0
+STI.US,D,20240516,000000,108.5,112,106.5,110,1838.24,0
+STI.US,D,20240517,000000,113,113,100.5,106.5,1796.5,0
+STI.US,D,20240520,000000,109,109,101,106.5,1072.08,0
+STI.US,D,20240521,000000,105.5,110,105,109,881.28,0
+STI.US,D,20240522,000000,110,117.5,106.5,107,3499.58,0
+STI.US,D,20240523,000000,112.5,112.75,101,103,1873.66,0
+STI.US,D,20240524,000000,112.5,121,107.5,121,5249.72,0
+STI.US,D,20240528,000000,125,125,105.5,111,3496.12,0
+STI.US,D,20240529,000000,108.5,110.5,105.5,107.5,1390.56,0
+STI.US,D,20240530,000000,112,121,107.5,112,2228.38,0
+STI.US,D,20240531,000000,109.5,111.5,102.5,104.5,2477.18,0
+STI.US,D,20240603,000000,104,105.5,93.5,100,3468.04,0
+STI.US,D,20240604,000000,99.5,104.5,94,103,1510.22,0
+STI.US,D,20240605,000000,102.5,102.5,94.5,99,1483.7,0
+STI.US,D,20240606,000000,99.5,100,91.5,94,1496.9,0
+STI.US,D,20240607,000000,92.5,92.5,86,87,1914.6200000000001,0
+STI.US,D,20240610,000000,85.5,85.5,67.505,70.5,4944.84,0
+STI.US,D,20240611,000000,70.5,102.495,70.5,89,16949.8,0
+STI.US,D,20240612,000000,89,99,85,90.5,5091.88,0
+STI.US,D,20240613,000000,88.5,98.5,88,94.5,3334.88,0
+STI.US,D,20240614,000000,96,110.5,93,106,5297.82,0
+STI.US,D,20240617,000000,102,106,91.75,96.5,4297.66,0
+STI.US,D,20240618,000000,28.1,43.81,26.88,34.4,327215.98,0
+STI.US,D,20240620,000000,32.5,32.5,26.625,28.505,53436.340000000004,0
+STI.US,D,20240621,000000,29.115,29.45,25.365,26.5,32683.86,0
+STI.US,D,20240624,000000,26.595,27.61,25,26.005,21098.18,0
+STI.US,D,20240625,000000,25.98,26.125,23.4,24.355,19282.46,0
+STI.US,D,20240626,000000,24.355,24.355,23.0505,23.695,14510.16,0
+STI.US,D,20240627,000000,23.915,23.915,20.64,22,19014.32,0
+STI.US,D,20240628,000000,22.455,29,21,27.5,43765.54,0
+STI.US,D,20240701,000000,26.25,29.605,24.49,25,26119.440000000002,0
+STI.US,D,20240702,000000,24.95,24.95,23.53,23.585,12126.960000000001,0
+STI.US,D,20240703,000000,18.69,23,18.495,22.405,60211.98,0
+STI.US,D,20240705,000000,21,23.885,21,23.245,17972.420000000002,0
+STI.US,D,20240708,000000,23.02,23.655,22.23,22.6,13208.44,0
+STI.US,D,20240709,000000,22.5,23.635,21.95,22.45,12609.68,0
+STI.US,D,20240710,000000,21.55,22.35,20.32,21.21,17916.600000000002,0
+STI.US,D,20240711,000000,21.205,22.395,20.745,21.455,9833.16,0
+STI.US,D,20240712,000000,21.495,23.005,21.075,22.745,10965.12,0
+STI.US,D,20240715,000000,23,23.5,21.5,22,5412.5,0
+STI.US,D,20240716,000000,21.995,23.99,21.975,23.315,8627.78,0
+STI.US,D,20240717,000000,22.975,23.09,21.92,22.21,6676.18,0
+STI.US,D,20240718,000000,22.65,22.765,21.72,22.5,7720.4400000000005,0
+STI.US,D,20240719,000000,22.5,22.575,21.075,21.26,4933.400000000001,0
+STI.US,D,20240722,000000,21.9,22.3002,21,21.73,4806.36,0
+STI.US,D,20240723,000000,21,22.75,20.975,22.2,15324.82,0
+STI.US,D,20240724,000000,22.295,22.3,21.075,21.485,3965.7000000000003,0
+STI.US,D,20240725,000000,21.2,21.48,20.155,20.45,5714.28,0
+STI.US,D,20240726,000000,20.91,22.12,20.5,21.5,8077.8,0
+STI.US,D,20240729,000000,21.75,21.75,19.885,20.525,5478.38,0
+STI.US,D,20240730,000000,20.91,20.91,19.75,20.01,4440.64,0
+STI.US,D,20240731,000000,20.105,20.835,19.75,20.65,4918.54,0
+STI.US,D,20240801,000000,20.75,21.295,20,20.915,3437.02,0
+STI.US,D,20240802,000000,20.5,20.605,18.785,20.055,3956.46,0
+STI.US,D,20240805,000000,18,19.995,17.505,19.53,7584.64,0
+STI.US,D,20240806,000000,20.31,20.58,18.705,18.995,5277.88,0
+STI.US,D,20240807,000000,19,19.75,18.73,18.73,1975.28,0
+STI.US,D,20240808,000000,19.475,19.475,18,18.74,3599.2400000000002,0
+STI.US,D,20240809,000000,18.83,19.1175,17.51,18.36,6237.64,0
+STI.US,D,20240812,000000,17.82,17.97,17,17.295,6288.66,0
+STI.US,D,20240813,000000,17.985,17.985,17.18,17.545,13206.24,0
+STI.US,D,20240814,000000,17.55,17.55,16.745,17,3592.46,0
+STI.US,D,20240815,000000,17.05,17.05,15.51,16.25,13626.04,0
+STI.US,D,20240816,000000,16.32,16.32,15.1,15.34,6036.62,0
+STI.US,D,20240819,000000,15,15.295,13.5,15.155,14504.84,0
+STI.US,D,20240820,000000,15.38,20.3,15.165,17.5,593277.76,0
+STI.US,D,20240821,000000,16.75,18.25,15.75,16.765,30279.8,0
+STI.US,D,20240822,000000,16.98,22.2,16.25,19.82,59459.28,0
+STI.US,D,20240823,000000,18.975,21.9,18.34,21,23401.74,0
+STI.US,D,20240826,000000,21.365,21.75,19.115,20.635,9657.58,0
+STI.US,D,20240827,000000,20.75,20.75,19.565,20,4893.16,0
+STI.US,D,20240828,000000,19.875,20.6,17.125,18,10813.42,0
+STI.US,D,20240829,000000,17.55,18.5,16,16.37,6466.2,0
+STI.US,D,20240830,000000,16.1,17,16,16.215,11813.42,0
+STI.US,D,20240903,000000,16.065,16.86,15.3,15.635,4275.02,0
+STI.US,D,20240904,000000,15.85,16.195,15.09,15.78,5390.68,0
+STI.US,D,20240905,000000,15.305,16.48,15.25,16,2026.3400000000001,0
+STI.US,D,20240906,000000,16.04,16.15,15,15.865,3031.3,0
+STI.US,D,20240909,000000,15.925,18.955,15.505,18.045,3284.76,0
+STI.US,D,20240910,000000,18.7,18.85,16.93,18.31,8648.98,0
+STI.US,D,20240911,000000,18.435,19.31,17.82,18.905,4053.2400000000002,0
+STI.US,D,20240912,000000,18.5,18.935,17.105,17.28,2558.58,0
+STI.US,D,20240913,000000,17.15,18.75,17.105,18.5,2588.06,0
+STI.US,D,20240916,000000,18.515,19.5,16.5,17.53,9959.54,0
+STI.US,D,20240917,000000,18.42,18.5,17.185,17.8,2268.28,0
+STI.US,D,20240918,000000,17.8,17.8,16.605,16.625,3387.76,0
+STI.US,D,20240919,000000,17.455,18.495,16.68,17.69,3143.1800000000003,0
+STI.US,D,20240920,000000,18.3,18.925,17.7,18.175,5586.06,0
+STI.US,D,20240923,000000,18.175,19.6225,17.565,18.285,13191.300000000001,0
+STI.US,D,20240924,000000,18.3,18.9,18.035,18.035,2667.94,0
+STI.US,D,20240925,000000,18.85,18.85,18,18.245,3822.42,0
+STI.US,D,20240926,000000,18.25,18.85,17.575,18.295,3544.7000000000003,0
+STI.US,D,20240927,000000,18.655,18.655,17.5,17.875,2377.8,0
+STI.US,D,20240930,000000,18.4,18.755,17.565,18.45,2636.52,0
+STI.US,D,20241001,000000,18.245,18.48,17.76,18.195,956.64,0
+STI.US,D,20241002,000000,18.195,18.7,17.54,17.72,2237.96,0
+STI.US,D,20241003,000000,17.72,18.49,17.25,18.27,2263.6,0
+STI.US,D,20241004,000000,17.55,18.605,17.55,18.475,4521.92,0
+STI.US,D,20241007,000000,18.375,18.935,18.375,18.625,2899.6,0
+STI.US,D,20241008,000000,18.275,18.5,17.4,17.83,3217.98,0
+STI.US,D,20241009,000000,17.5,18.26,17.5,17.785,1976.42,0
+STI.US,D,20241010,000000,17.5,17.815,17.055,17.55,2677.9,0
+STI.US,D,20241011,000000,17.1,17.77,17.09,17.555,2361.68,0
+STI.US,D,20241014,000000,17.555,18.155,17.055,18.03,1167.66,0
+STI.US,D,20241015,000000,17.49,17.91,17.195,17.73,2266.84,0
+STI.US,D,20241016,000000,17.73,17.995,16.895,17.995,1423.34,0
+STI.US,D,20241017,000000,17.15,18.25,17.125,17.91,1002.26,0
+STI.US,D,20241018,000000,17.91,18.475,17.255,18.215,2421.92,0
+STI.US,D,20241021,000000,18.215,18.215,17.405,17.855,1342.16,0
+STI.US,D,20241022,000000,18.205,18.855,17.52,18.38,3285,0
+STI.US,D,20241023,000000,18.01,18.83,17.91,18.24,1944.76,0
+STI.US,D,20241024,000000,18.055,18.65,17.77,18.55,11350.28,0
+STI.US,D,20241025,000000,19.75,22.79,18.165,18.175,33262.1,0
+STI.US,D,20241028,000000,18.175,19.175,17.9,18.8,5739.5,0
+STI.US,D,20241029,000000,18.8,20,18.115,19.8,10406.78,0
+STI.US,D,20241030,000000,32.86,34.45,22.6,23.565,5011951.44,0
+STI.US,D,20241031,000000,20.08,25.25,20,24.115,258198.02000000002,0
+STI.US,D,20241101,000000,24,24,20.86,21.495,89548.2,0
+STI.US,D,20241104,000000,20.5,20.75,17.13,18.275,69412.44,0
+STI.US,D,20241105,000000,18.275,21,17.75,19.995,55579.840000000004,0
+STI.US,D,20241106,000000,19,20.485,18.835,19.175,32370.64,0
+STI.US,D,20241107,000000,20,20.25,17,17,42199.68,0
+STI.US,D,20241108,000000,17,18.3,17,17.595,27567.760000000002,0
+STI.US,D,20241111,000000,17.855,18,16.395,17.22,41446.74,0
+STI.US,D,20241112,000000,17,17.075,15.755,16.5,34421.56,0
+STI.US,D,20241113,000000,16.015,21.5,15.645,19,104215.94,0
+STI.US,D,20241114,000000,18.675,21.32,17.035,17.5,61642.880000000005,0
+STI.US,D,20241115,000000,21.935,26,19,22.51,2800434.98,0
+STI.US,D,20241118,000000,20.74,27.505,20.255,25.47,252690.54,0
+STI.US,D,20241119,000000,26,33,25.155,31.755,180842.9,0
+STI.US,D,20241120,000000,27.78,29.45,22.55,25.555,125506.7,0
+STI.US,D,20241121,000000,23.4,25,21.55,22.205,58147.5,0
+STI.US,D,20241122,000000,21,21.725,18,19.225,58403.64,0
+STI.US,D,20241125,000000,19,23.21,19,21.875,99312.56,0
+STI.US,D,20241126,000000,21.445,25,21.26,22.61,52648.840000000004,0
+STI.US,D,20241127,000000,22.245,24.5,21,21.475,28565.24,0
+STI.US,D,20241129,000000,22,22.085,19.73,20.385,22285.7,0
+STI.US,D,20241202,000000,20.57,22.795,19.895,21,32635.52,0
+STI.US,D,20241203,000000,20.365,21.6,19.975,20.73,22386.86,0
+STI.US,D,20241204,000000,21.5,23.25,21,22.18,25906.9,0
+STI.US,D,20241205,000000,21.515,22.58,20.56,21,19738.2,0
+STI.US,D,20241206,000000,20.59,21.995,20.13,21.32,19832.9,0
+STI.US,D,20241209,000000,22,22.195,20.695,21.14,13356.220000000001,0
+STI.US,D,20241210,000000,21.19,22.15,20.56,21.26,19868.8,0
+STI.US,D,20241211,000000,21.125,21.9099,20.68,20.95,12047.78,0
+STI.US,D,20241212,000000,20.585,21.2803,19.85,20.35,15945.6,0
+STI.US,D,20241213,000000,20,21.09,20,20.5,14132.4,0
+STI.US,D,20241216,000000,20.325,22.495,20.225,21.44,27323.12,0
+STI.US,D,20241217,000000,21.345,22.165,20.27,20.365,20953.920000000002,0
+STI.US,D,20241218,000000,20.67,21.835,20.135,20.325,27799.12,0
+STI.US,D,20241219,000000,21.125,21.4,19.515,19.625,25553.440000000002,0
+STI.US,D,20241220,000000,19.315,19.98,18,18.84,79740,0
+STI.US,D,20241223,000000,19.785,20,18.9,20,17313.48,0
+STI.US,D,20241224,000000,20,22.5,18.525,21.9,33038.58,0
+STI.US,D,20241226,000000,21.49,23.995,20.5,20.775,43229.340000000004,0
+STI.US,D,20241227,000000,27.35,46.5,24.61,35.06,1490337.06,0
+STI.US,D,20241230,000000,46.49,55,39,40.5,861235.36,0
+STI.US,D,20241231,000000,44.95,44.975,25.94,34.835,265822.96,0
+STI.US,D,20250102,000000,37.715,44.495,33.005,40.175,172245.52,0
+STI.US,D,20250103,000000,38.05,42.14,35.59,38.52,137022.12,0
+STI.US,D,20250106,000000,38.75,38.995,33.09,33.675,107139.40000000001,0
+STI.US,D,20250107,000000,33.69,34.9249,27.5,29.165,75270.7,0
+STI.US,D,20250108,000000,26.51,30.64,23.03,25.26,62101.64,0
+STI.US,D,20250110,000000,25.245,31.44,25,28.84,44240.48,0
+STI.US,D,20250113,000000,26.57,27.795,22.61,25.025,40854.74,0
+STI.US,D,20250114,000000,25.72,27.46,24.41,25.18,14945.26,0
+STI.US,D,20250115,000000,24.8,25.93,23.035,24.7,26543.16,0
+STI.US,D,20250116,000000,23.74,24.275,22.715,23.4,20118.06,0
+STI.US,D,20250117,000000,23.455,23.455,22.1,22.3,20287.96,0
+STI.US,D,20250121,000000,21.255,23.07,20.06,22.965,22391.9,0
+STI.US,D,20250122,000000,22.475,24.345,21.5,21.73,21835.82,0
+STI.US,D,20250123,000000,21.905,25.81,21.55,24,28848.34,0
+STI.US,D,20250124,000000,25.505,26.25,23.155,23.67,14448.08,0
+STI.US,D,20250127,000000,22.25,23.495,21.035,21.265,18066.66,0
+STI.US,D,20250128,000000,21.95,21.95,20.5,20.5,10367.06,0
+STI.US,D,20250129,000000,21.2,21.26,19.66,20.535,20750.420000000002,0
+STI.US,D,20250130,000000,20.47,22,19.59,20.5,11180.24,0
+STI.US,D,20250131,000000,20.5,20.69,18.885,19.1,16754.74,0
+STI.US,D,20250203,000000,18.5,21,18.5,19.505,19173.74,0
+STI.US,D,20250204,000000,20.25,23.075,20.175,23,516227.24,0
+STI.US,D,20250205,000000,21.055,22.5,20.5,21.04,30122.38,0
+STI.US,D,20250206,000000,20.645,21.345,19.65,20.78,18370,0
+STI.US,D,20250207,000000,20.5,21.6,19.715,20.235,17610.920000000002,0
+STI.US,D,20250210,000000,20.305,20.985,19.415,19.9,17985.760000000002,0
+STI.US,D,20250211,000000,20.5,20.5,19.2,19.68,36623.4,0
+STI.US,D,20250212,000000,20.5,20.5,18.925,20.05,25318.32,0
+STI.US,D,20250213,000000,20.5,21.5,19.62,21.5,17684.9,0
+STI.US,D,20250214,000000,21.75,22,20.655,22,12497.24,0
+STI.US,D,20250218,000000,21.99,21.99,20.19,20.98,9700.36,0
+STI.US,D,20250219,000000,21,21,19.75,20.41,12909.94,0
+STI.US,D,20250220,000000,20.23,20.495,19.25,20.245,15122.86,0
+STI.US,D,20250221,000000,20,20.085,19.3,19.565,10079.1,0
+STI.US,D,20250224,000000,19.5,19.75,17.565,17.83,21486.420000000002,0
+STI.US,D,20250225,000000,17.67,18.47,17.5,18.2,12722.98,0
+STI.US,D,20250226,000000,18,18.145,16.65,17.41,16338.76,0
+STI.US,D,20250227,000000,17.475,17.475,15.06,15.5,22714.64,0
+STI.US,D,20250228,000000,15.5,16.85,15,16.85,17926.98,0
+STI.US,D,20250303,000000,16.7,16.865,15.01,15.065,13671.44,0
+STI.US,D,20250304,000000,12,12,7.65,8.165,219715.86000000002,0
+STI.US,D,20250305,000000,8.11,8.81,8.005,8.06,52328.56,0
+STI.US,D,20250306,000000,7.35,7.5,5.805,6.565,261520.94,0
+STI.US,D,20250307,000000,6.5,7.09,6.175,6.905,127816.06,0
+STI.US,D,20250310,000000,6.735,6.82,6.19,6.485,69779.58,0
+STI.US,D,20250311,000000,6.47,6.5,5.875,6.305,176869.84,0
+STI.US,D,20250312,000000,9.35,12.24,7.84,8.525,11693969.200000001,0
+STI.US,D,20250313,000000,7.26,7.735,6.545,7.53,406445.96,0
+STI.US,D,20250314,000000,6.96,7.795,6.785,7.26,192254.88,0
+STI.US,D,20250317,000000,7.2,7.695,6.53,6.905,154933.94,0
+STI.US,D,20250318,000000,6.835,7.5,6.425,7.285,125328.38,0
+STI.US,D,20250319,000000,7.25,9.935,7.065,7.79,446247.72000000003,0
+STI.US,D,20250320,000000,7.25,7.83,7,7.425,79628.76,0
+STI.US,D,20250321,000000,7.8,7.8,6.65,7.22,51195.46,0
+STI.US,D,20250324,000000,7.005,7.445,6.85,7,44486.06,0
+STI.US,D,20250325,000000,6.97,7.14,6.635,6.705,33524.8,0
+STI.US,D,20250326,000000,6.74,6.905,6.55,6.72,24155.44,0
+STI.US,D,20250327,000000,6.645,7.13,6.5,6.655,33300.2,0
+STI.US,D,20250328,000000,6.505,6.765,5.935,6.07,33197.2,0
+STI.US,D,20250331,000000,6.105,6.255,5.765,6.03,18376.3,0
+STI.US,D,20250401,000000,5.945,6.235,5.4,5.76,49199.9,0
+STI.US,D,20250402,000000,5.75,6.015,5.675,5.77,37582.94,0
+STI.US,D,20250403,000000,5.39,5.49,5,5.1,50667.06,0
+STI.US,D,20250404,000000,5.155,5.155,4.53,4.605,59385.76,0
+STI.US,D,20250407,000000,4.5,4.8,3.75,4.56,84663.58,0
+STI.US,D,20250408,000000,4.56,4.995,4.12,4.125,25890,0
+STI.US,D,20250409,000000,4,4.95,3.91,4.95,45705.4,0
+STI.US,D,20250410,000000,5.18,5.18,4.255,4.7,54900.16,0
+STI.US,D,20250411,000000,4.56,5.755,4.465,5.755,55621.26,0
+STI.US,D,20250414,000000,6.175,6.175,5.015,5.015,35220.38,0
+STI.US,D,20250415,000000,4.945,5.895,4.945,5.85,26037.14,0
+STI.US,D,20250416,000000,5.73,8.36,4.5,4.5,693117.22,0
+STI.US,D,20250417,000000,4.505,4.705,4,4.705,71480.36,0
+STI.US,D,20250421,000000,4.585,5.26495,4.575,5.17,33710.94,0
+STI.US,D,20250422,000000,5.2,5.2198,4.625,4.85,21530.84,0
+STI.US,D,20250423,000000,5.4,5.4,4.9,5.125,28025.16,0
+STI.US,D,20250424,000000,4.815,5.8,4.65,5.555,198750.98,0
+STI.US,D,20250425,000000,5.25,5.73,5,5.5,43066.32,0
+STI.US,D,20250428,000000,5.3,5.5995,5,5,35785.64,0
+STI.US,D,20250429,000000,5,5.265,4.75,5.08,52227.700000000004,0
+STI.US,D,20250430,000000,4.97,5.8395,4.77,5.425,41053.32,0
+STI.US,D,20250501,000000,5.5,6.11,5.1505,5.475,90462.96,0
+STI.US,D,20250502,000000,5.85,6.035,5.635,5.85,192572.32,0
+STI.US,D,20250505,000000,5.94,5.94,5.39,5.67,29415.32,0
+STI.US,D,20250506,000000,5.67,5.7,5.17,5.2,25266.74,0
+STI.US,D,20250507,000000,5.15,5.34,4.7,4.705,32618.82,0
+STI.US,D,20250508,000000,7.24,8.61,5.31,7.88,8513044.32,0
+STI.US,D,20250509,000000,5.475,6.13,4.995,5.18,499207.94,0
+STI.US,D,20250512,000000,5.2,5.25,3.8,3.82,418365,0
+STI.US,D,20250513,000000,3.82,3.89,2.9801,3.1,527072,0
+STI.US,D,20250514,000000,3.03,3.38,2.94,3.16,198534,0
+STI.US,D,20250515,000000,3.11,3.75,3.02,3.48,214213,0
+STI.US,D,20250516,000000,3.65,3.84,3.4,3.52,123322,0
+STI.US,D,20250519,000000,3.49,3.68,3.43,3.57,62137,0
+STI.US,D,20250520,000000,3.54,3.59,3.36,3.41,86522,0
+STI.US,D,20250521,000000,3.37,3.4276,3.01,3.02,103589,0
+STI.US,D,20250522,000000,3.15,3.29,3.115,3.29,65724,0
+STI.US,D,20250523,000000,3.2,3.439,3.1201,3.16,59229,0
+STI.US,D,20250527,000000,3.19,3.435,3.12,3.41,54022,0
+STI.US,D,20250528,000000,3.4,3.54,3.2912,3.54,42311,0
+STI.US,D,20250529,000000,3.46,3.72,3.29,3.4,88235,0
+STI.US,D,20250530,000000,3.39,3.5099,3.18,3.29,36260,0
+STI.US,D,20250602,000000,3.25,3.348,3.19,3.34,43890,0
+STI.US,D,20250603,000000,3.45,3.45,3.2823,3.45,38383,0
+STI.US,D,20250604,000000,3.42,3.78,3.4,3.74,82531,0
+STI.US,D,20250605,000000,3.74,3.74,3.43,3.51,65851,0
+STI.US,D,20250606,000000,3.46,4.14,3.45,3.84,297049,0
+STI.US,D,20250609,000000,3.84,3.84,3.35,3.49,175699,0
+STI.US,D,20250610,000000,3.52,3.53,3.3938,3.5,51585,0
+STI.US,D,20250611,000000,3.5,3.5112,3.22,3.24,55427,0
+STI.US,D,20250612,000000,3.3,3.4182,3.23,3.41,35506,0
+STI.US,D,20250613,000000,3.35,3.4,3.23,3.24,69474,0
+STI.US,D,20250616,000000,3.27,3.3788,3.26,3.28,36747,0
+STI.US,D,20250617,000000,3.36,3.37,3.305,3.34,39311,0
+STI.US,D,20250618,000000,3.34,3.51,3.32,3.49,73320,0
+STI.US,D,20250620,000000,3.47,3.93,3.4385,3.75,83377,0
+STI.US,D,20250623,000000,3.73,3.87,3.6,3.79,41469,0
+STI.US,D,20250624,000000,3.82,3.9999,3.78,3.96,54701,0
+STI.US,D,20250625,000000,3.99,3.9999,3.82,3.88,120839,0
+STI.US,D,20250626,000000,3.88,4.5399,3.8218,4.29,180211,0
+STI.US,D,20250627,000000,4.37,4.37,3.99,3.99,143436,0
+STI.US,D,20250630,000000,4.04,4.09,3.9095,3.94,52142,0
+STI.US,D,20250701,000000,3.94,4,3.68,3.75,51439,0
+STI.US,D,20250702,000000,3.75,4.25,3.75,4.17,49384,0
+STI.US,D,20250703,000000,4.15,4.2935,4.13,4.21,26090,0
+STI.US,D,20250707,000000,4.19,4.29,4.115,4.23,16767,0
+STI.US,D,20250708,000000,4.14,4.585,4.14,4.57,58457,0
+STI.US,D,20250709,000000,4.52,4.59,4.3,4.39,28254,0
+STI.US,D,20250710,000000,4.47,4.5185,4.305,4.44,19718,0
+STI.US,D,20250711,000000,4.43,4.43,4.2,4.34,29458,0
+STI.US,D,20250714,000000,4.34,4.42,4.19,4.19,25151,0
+STI.US,D,20250715,000000,4.3,4.5,4.275,4.39,44163,0
+STI.US,D,20250716,000000,4.44,4.442,4.22,4.28,25458,0
+STI.US,D,20250717,000000,4.35,4.843,4.32,4.74,95232,0
+STI.US,D,20250718,000000,4.8,4.8727,4.58,4.64,35954,0
+STI.US,D,20250721,000000,4.84,5.5499,4.6401,5.35,200387,0
+STI.US,D,20250722,000000,5.52,5.5929,5.1,5.38,75892,0
+STI.US,D,20250723,000000,5.39,5.484,4.83,4.87,138843,0
+STI.US,D,20250724,000000,4.97,5.2184,4.5801,4.6,60279,0
+STI.US,D,20250725,000000,4.55,4.84,4.4,4.5,40427,0
+STI.US,D,20250728,000000,4.43,4.5,4.02,4.02,43441,0
+STI.US,D,20250729,000000,4.03,4.19,3.78,3.83,36204,0
+STI.US,D,20250730,000000,3.83,4.058,3.81,3.96,9838,0
+STI.US,D,20250731,000000,4.0513,4.1787,3.8607,3.93,25678,0
+STI.US,D,20250801,000000,3.83,3.959,3.3767,3.49,47421,0
+STI.US,D,20250804,000000,3.53,3.6833,3.5131,3.6833,21292,0
+STI.US,D,20250805,000000,3.761,3.761,3.53,3.53,31919,0
+STI.US,D,20250806,000000,3.5981,3.635,3.3706,3.5,14483,0
+STI.US,D,20250807,000000,3.46,3.5684,3.37,3.37,26082,0
+STI.US,D,20250808,000000,3.4122,3.4122,3.28,3.28,16382,0
+STI.US,D,20250811,000000,3.32,3.51,3.28,3.3,24912,0
+STI.US,D,20250812,000000,3.4999,3.4999,3.35,3.41,16571,0
+STI.US,D,20250813,000000,3.35,3.63,3.35,3.41,23693,0
+STI.US,D,20250814,000000,3.37,3.48,3.08,3.18,51137,0
+STI.US,D,20250815,000000,3.19,3.522,3.01,3.08,74588,0
+STI.US,D,20250818,000000,3.08,3.2327,3.08,3.22,14854,0
+STI.US,D,20250819,000000,3.25,3.25,3.095,3.095,23047,0
+STI.US,D,20250820,000000,3.26,3.26,2.99,3.1,53644,0
+STI.US,D,20250821,000000,3.22,3.22,3.14,3.21,11147,0
+STI.US,D,20250822,000000,3.1173,3.5,3.1173,3.39,51021,0
+STI.US,D,20250825,000000,3.26,3.42,3.25,3.31,10792,0
+STI.US,D,20250826,000000,3.25,3.35,3.2393,3.35,18097,0
+STI.US,D,20250827,000000,3.39,3.4,3.11,3.15,11647,0
+STI.US,D,20250828,000000,3.2887,3.2927,3.11,3.12,20016,0
+STI.US,D,20250829,000000,3.23,3.32,3.01,3.25,36315,0
+STI.US,D,20250902,000000,3.2805,3.41,3.05,3.28,4286763,0
+STI.US,D,20250903,000000,7.49,7.8,5.5097,7.01,87037142,0
+STI.US,D,20250904,000000,6.5,6.98,5.75,6.86,1606010,0
+STI.US,D,20250905,000000,7.1,8,5.85,5.92,1278036,0
+STI.US,D,20250908,000000,5.61,5.69,4.7301,4.75,452354,0
+STI.US,D,20250909,000000,4.49,5.75,4.3,5.4,370200,0
+STI.US,D,20250910,000000,5.24,5.5,5,5,145472,0
+STI.US,D,20250911,000000,4.97,5.67,4.85,5.58,170818,0
+STI.US,D,20250912,000000,5.6,5.79,5.28,5.28,85792,0
+STI.US,D,20250915,000000,5.17,5.3217,4.72,4.72,98795,0
+STI.US,D,20250916,000000,4.77,4.9637,4.55,4.55,59411,0
+STI.US,D,20250917,000000,4.61,4.85,4.53,4.6,292916,0
+STI.US,D,20250918,000000,4.67,4.82,4.6,4.73,87445,0
+STI.US,D,20250919,000000,4.77,4.79,4.55,4.55,60183,0
+STI.US,D,20250922,000000,4.54,4.6699,4.44,4.45,54361,0
+STI.US,D,20250923,000000,4.56,4.72,4.4353,4.57,861399,0
+STI.US,D,20250924,000000,4.92,5.6764,4.45,4.7,597743,0
+STI.US,D,20250925,000000,4.58,4.7,4.5,4.52,76694,0
+STI.US,D,20250926,000000,4.53,4.94,4.53,4.86,62531,0
+STI.US,D,20250929,000000,4.85,4.9,4.53,4.78,566776,0
+STI.US,D,20250930,000000,4.73,4.8,4.6,4.64,199228,0
+STI.US,D,20251001,000000,4.59,5,4.58,4.71,233500,0
+STI.US,D,20251002,000000,4.86,4.98,4.756,4.86,30619,0
+STI.US,D,20251003,000000,4.93,5.15,4.7,4.84,159345,0
+STI.US,D,20251006,000000,4.82,5.33,4.79,5.06,180105,0
+STI.US,D,20251007,000000,5.21,5.21,4.77,4.87,103659,0
+STI.US,D,20251008,000000,4.86,5.1789,4.85,5.08,70978,0
+STI.US,D,20251009,000000,5.18,5.6466,5.08,5.39,211178,0
+STI.US,D,20251010,000000,5.49,5.85,5.31,5.49,163006,0
+STI.US,D,20251013,000000,11.59,27.698,9.3,21.625,100973792,0
+STI.US,D,20251014,000000,18.2,33.99,15.4624,28,9670251,0
+STI.US,D,20251015,000000,28.17,29.5,20.25,21.75,1752276,0
+STI.US,D,20251016,000000,22.99,24.47,16.5,18.02,1011805,0
+STI.US,D,20251017,000000,16.5,24.34,15.58,21.17,2359632,0
+STI.US,D,20251020,000000,22,22.3938,17.6101,17.8,488440,0
+STI.US,D,20251021,000000,17.81,17.85,13.25,13.93,588497,0
+STI.US,D,20251022,000000,13.4,13.9,10,10.67,640354,0
+STI.US,D,20251023,000000,10.9,12.7299,10.7,12.48,447950,0
+STI.US,D,20251024,000000,12.56,16.3,12.56,14.62,753735,0
+STI.US,D,20251027,000000,14.8,14.8,11.47,13.2,462731,0
+STI.US,D,20251028,000000,13.2,13.4969,12.06,12.12,153618,0
+STI.US,D,20251029,000000,11.84,12.0725,10.995,11.3,245910,0
+STI.US,D,20251030,000000,10.98,11.64,10.515,10.68,167997,0
+STI.US,D,20251031,000000,11.18,12.67,11.1569,12.65,309002,0
+STI.US,D,20251103,000000,12.45,12.87,11.0001,11.29,206875,0
+STI.US,D,20251104,000000,10.81,11.47,10.2,10.38,101896,0
+STI.US,D,20251105,000000,10.04,11.2105,10.04,11.01,87550,0
+STI.US,D,20251106,000000,11.07,11.07,10,10.24,86010,0
+STI.US,D,20251107,000000,10.24,11.86,10.02,11.86,116005,0
+STI.US,D,20251110,000000,12.48,12.9125,11.25,11.69,116356,0
+STI.US,D,20251111,000000,11.52,11.52,10.2,10.3,98550,0
+STI.US,D,20251112,000000,10.52,11.5099,10.5,10.81,108166,0
+STI.US,D,20251113,000000,10.5,10.65,10.02,10.12,46466,0
+STI.US,D,20251114,000000,9.49,10.31,9.1,10.05,82496,0
+STI.US,D,20251117,000000,10.35,10.39,10.11,10.14,25275,0
+STI.US,D,20251118,000000,10.07,11.75,10.07,11.43,60325,0
+STI.US,D,20251119,000000,11.3,12.5,11,11.145,129587,0
+STI.US,D,20251120,000000,11.6,11.895,10.1,10.11,82040,0
+STI.US,D,20251121,000000,10.09,11.5,9.6201,11.28,380252,0
+STI.US,D,20251124,000000,10.82,11.1844,10.68,10.81,44881,0
+STI.US,D,20251125,000000,10.53,10.74,10.3,10.49,27972,0
+STI.US,D,20251126,000000,10.2,10.94,10.2,10.65,87554,0
+STI.US,D,20251128,000000,10.65,11.12,10.3968,10.92,46815,0
+STI.US,D,20251201,000000,10.6,10.62,10.3,10.43,27949,0
+STI.US,D,20251202,000000,10.58,10.58,8.5613,8.71,144807,0
+STI.US,D,20251203,000000,8.75,9.0425,8.145,8.38,53332,0
+STI.US,D,20251204,000000,8.34,8.73,8,8.73,67132,0
+STI.US,D,20251205,000000,8.87,9.03,8.33,8.39,34624,0
+STI.US,D,20251208,000000,8.41,8.61,7.73,7.97,64710,0
+STI.US,D,20251209,000000,7.73,8.29,7.6,7.82,53234,0
+STI.US,D,20251210,000000,7.82,8.045,7.68,7.86,49595,0
+STI.US,D,20251211,000000,7.73,7.9,7.3942,7.7,30357,0
+STI.US,D,20251212,000000,7.87,7.87,7.38,7.48,23083,0
+STI.US,D,20251215,000000,7.55,7.55,6.49,6.61,30663,0
+STI.US,D,20251216,000000,6.63,6.63,6.36,6.52,35006,0
+STI.US,D,20251217,000000,6.53,6.779,5.97,6.11,37165,0
+STI.US,D,20251218,000000,6.1,6.23,5.95,6.04,20444,0
+STI.US,D,20251219,000000,5.93,7.3,5.85,7.12,62849,0
+STI.US,D,20251222,000000,7.18,7.73,6.9983,7.33,58679,0
+STI.US,D,20251223,000000,7.4,7.5675,7.0201,7.27,24716,0
+STI.US,D,20251224,000000,6.99,7.26,6.72,6.81,24523,0
+STI.US,D,20251226,000000,6.88,6.88,6.25,6.31,32532,0
+STI.US,D,20251229,000000,6.69,8.196,6.35,7.705,374308,0
+STI.US,D,20251230,000000,7.93,8.398,7.16,7.59,114427,0
+STI.US,D,20251231,000000,7.45,7.59,6.8,7.09,86431,0
+STI.US,D,20260102,000000,7.41,10.9,7.28,8,1532283,0
+STI.US,D,20260105,000000,8.29,9.3,7.92,9.19,242129,0
+STI.US,D,20260106,000000,8.97,9.1,8.44,8.89,109052,0
+STI.US,D,20260107,000000,8.62,8.73,8.005,8.46,87004,0
+STI.US,D,20260108,000000,8.5,8.54,7.94,8.015,85284,0
+STI.US,D,20260109,000000,8.02,8.3965,7.9389,8.15,71268,0
+STI.US,D,20260112,000000,8.25,9.2499,8.1832,9.05,146733,0
+STI.US,D,20260113,000000,9.14,9.14,8.19,8.42,60287,0
+STI.US,D,20260114,000000,8.24,8.8,8.233,8.38,39377,0
+STI.US,D,20260115,000000,8.46,8.94,8.25,8.79,32894,0
+STI.US,D,20260116,000000,8.65,8.73,8.25,8.325,41710,0
+STI.US,D,20260120,000000,8.31,8.31,7.5,7.6,79498,0
+STI.US,D,20260121,000000,7.9,8.31,7.04,7.57,82090,0
+STI.US,D,20260122,000000,7.6,8.39,7.6,8.11,56843,0
+STI.US,D,20260123,000000,8.25,9.6899,8.25,9.03,152546,0
+STI.US,D,20260126,000000,8.9,8.9031,8.1101,8.23,61350,0
+STI.US,D,20260127,000000,8.3,9.09,8.22,8.75,55130,0
+STI.US,D,20260128,000000,8.85,9.25,8.35,8.97,78911,0
+STI.US,D,20260129,000000,8.91,8.91,7.9,8.01,64308,0
+STI.US,D,20260130,000000,8.01,8.5958,7.31,7.31,39107,0
+STI.US,D,20260202,000000,7.45,8.08,7.32,7.66,42333,0
+STI.US,D,20260203,000000,7.59,7.7,7.175,7.42,30747,0
+STI.US,D,20260204,000000,7.4,7.53,6.84,7.12,41519,0
+STI.US,D,20260205,000000,6.9,6.9604,6.37,6.46,74557,0
+STI.US,D,20260206,000000,6.73,7.49,6.5507,6.85,76883,0
+STI.US,D,20260209,000000,6.8,7.19,6.74,6.74,27911,0
+STI.US,D,20260210,000000,6.93,6.93,6.21,6.265,52592,0
+STI.US,D,20260211,000000,6.4997,6.6,6.135,6.3,27468,0
+STI.US,D,20260212,000000,6,6.3,5.045,5.26,127122,0
+STI.US,D,20260213,000000,5.34,5.37,4.76,4.77,68294,0
+STI.US,D,20260217,000000,4.76,4.85,3.8701,4,128420,0
+STI.US,D,20260218,000000,4,4.01,3.3,3.31,177711,0
diff --git a/daily/us/nasdaq stocks/2/strc.us.txt b/daily/us/nasdaq stocks/2/strc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7a1a3be4a68216956aece3a190c1947a7ec52c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/strc.us.txt	
@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRC.US,D,20250902,000000,97.5,98.1,97.2,97.48,688375,0
+STRC.US,D,20250903,000000,98.43,98.43,97.55,97.67,606020,0
+STRC.US,D,20250904,000000,97.89,97.9392,97.34,97.46,631015,0
+STRC.US,D,20250905,000000,97.77,97.97,97.5015,97.6,410133,0
+STRC.US,D,20250908,000000,97.8,97.8999,97.45,97.56,375228,0
+STRC.US,D,20250909,000000,97.51,97.69,97.19,97.33,318255,0
+STRC.US,D,20250910,000000,97.54,97.65,97.3,97.4,313553,0
+STRC.US,D,20250911,000000,97.5,97.54,97.25,97.37,308674,0
+STRC.US,D,20250912,000000,97.63,97.79,97.134,97.25,472332,0
+STRC.US,D,20250915,000000,96.8,97.2156,96.61,96.9,333918,0
+STRC.US,D,20250916,000000,97.08,97.5,96.62,96.95,281533,0
+STRC.US,D,20250917,000000,96.9,97.34,96.8803,97.26,249794,0
+STRC.US,D,20250918,000000,97.49,98.1,97.1001,97.5,328268,0
+STRC.US,D,20250919,000000,97.64,97.74,97.4,97.7,283477,0
+STRC.US,D,20250922,000000,97.75,97.75,97.51,97.55,231881,0
+STRC.US,D,20250923,000000,97.5,97.75,97.4,97.4,214288,0
+STRC.US,D,20250924,000000,97.75,97.75,97.5,97.5,134630,0
+STRC.US,D,20250925,000000,97.49,97.49,96.88,96.92,533133,0
+STRC.US,D,20250926,000000,97.05,97.29,96.96,97,306829,0
+STRC.US,D,20250929,000000,97.31,97.345,96.95,97.05,277420,0
+STRC.US,D,20250930,000000,97.2,97.46,97.0401,97.06,423086,0
+STRC.US,D,20251001,000000,97.88,98.25,97.4,97.98,620606,0
+STRC.US,D,20251002,000000,99.13,100,98.58,98.97,989578,0
+STRC.US,D,20251003,000000,99.25,99.4,98.65,99,763727,0
+STRC.US,D,20251006,000000,99.37,99.6,99.0329,99.15,856743,0
+STRC.US,D,20251007,000000,99.3,99.4,98.55,98.7,609941,0
+STRC.US,D,20251008,000000,99,99.03,98.58,98.9,417326,0
+STRC.US,D,20251009,000000,99.2,99.2792,98.66,98.75,504709,0
+STRC.US,D,20251010,000000,99.05,99.19,98.63,98.63,1054323,0
+STRC.US,D,20251013,000000,99.14,99.19,98.901,99.03,682402,0
+STRC.US,D,20251014,000000,99.04,99.05,98.78,98.8,901128,0
+STRC.US,D,20251015,000000,98.35,98.5874,98.2,98.38,567955,0
+STRC.US,D,20251016,000000,98.57,98.6499,97.08,97.3,812977,0
+STRC.US,D,20251017,000000,97.3,98.05,96.75,97.4,954689,0
+STRC.US,D,20251020,000000,98.5,98.8,98.2,98.62,600672,0
+STRC.US,D,20251021,000000,98.65,98.7586,98.43,98.625,373609,0
+STRC.US,D,20251022,000000,98.65,98.7,97.9,98.12,560327,0
+STRC.US,D,20251023,000000,98.53,98.67,98.15,98.67,481498,0
+STRC.US,D,20251024,000000,98.85,98.8966,98.61,98.71,534409,0
+STRC.US,D,20251027,000000,98.93,98.93,98.31,98.5,706138,0
+STRC.US,D,20251028,000000,98.79,98.8399,98.495,98.6,590990,0
+STRC.US,D,20251029,000000,98.81,98.9,98.6,98.72,886646,0
+STRC.US,D,20251030,000000,98.98,99.02,98.77,98.89,994505,0
+STRC.US,D,20251031,000000,99.64,99.64,99.14,99.38,1449503,0
+STRC.US,D,20251103,000000,99.77,99.85,99.49,99.61,1232974,0
+STRC.US,D,20251104,000000,99.7,100.14,99.55,99.74,1518002,0
+STRC.US,D,20251105,000000,100.19,100.19,99.88,100.01,1015992,0
+STRC.US,D,20251106,000000,100.18,100.2,99.8548,99.89,1218828,0
+STRC.US,D,20251107,000000,100.04,100.05,99.16,99.18,1508021,0
+STRC.US,D,20251110,000000,99.84,100.03,99.7,99.96,1214940,0
+STRC.US,D,20251111,000000,100.07,100.07,99.94,100,766466,0
+STRC.US,D,20251112,000000,100.02,100.1,99.95,100.01,1776438,0
+STRC.US,D,20251113,000000,100.03,100.0662,97.82,98.625,2691936,0
+STRC.US,D,20251114,000000,98,99.41,97.08,97.76,1976792,0
+STRC.US,D,20251117,000000,98.18,98.4,92.472,94.58,2884027,0
+STRC.US,D,20251118,000000,94.87,97.1,94.315,96.39,1395566,0
+STRC.US,D,20251119,000000,96.78,96.9,91.13,94.59,2099068,0
+STRC.US,D,20251120,000000,95.99,96.5,90.68,92.79,1835749,0
+STRC.US,D,20251121,000000,90.64,95.89,90.52,95.38,2306343,0
+STRC.US,D,20251124,000000,95.66,97.59,95.4,96.38,1098631,0
+STRC.US,D,20251125,000000,96.39,97.24,95.7,96.29,558403,0
+STRC.US,D,20251126,000000,97.19,97.57,96.6901,97.17,545679,0
+STRC.US,D,20251128,000000,97.84,97.91,96.6,96.66,523464,0
+STRC.US,D,20251201,000000,96.15,96.94,95.57,96.41,988476,0
+STRC.US,D,20251202,000000,97.28,98,97.25,97.8,780921,0
+STRC.US,D,20251203,000000,98.5,98.7,98.1,98.2,597053,0
+STRC.US,D,20251204,000000,98.6,98.7099,97.87,98.2,518780,0
+STRC.US,D,20251205,000000,98.25,98.25,97.6964,98.19,561452,0
+STRC.US,D,20251208,000000,98.58,98.79,98.46,98.53,549953,0
+STRC.US,D,20251209,000000,98.73,99.09,98.65,99.09,508198,0
+STRC.US,D,20251210,000000,99.46,99.46,98.93,98.98,685694,0
+STRC.US,D,20251211,000000,99,99.4,98.97,99.07,608012,0
+STRC.US,D,20251212,000000,99.28,99.3,98.93,99.06,828848,0
+STRC.US,D,20251215,000000,98.75,98.83,97.1,97.7,821405,0
+STRC.US,D,20251216,000000,98,98.17,97.66,97.84,389398,0
+STRC.US,D,20251217,000000,98.18,98.1999,97.24,97.33,536099,0
+STRC.US,D,20251218,000000,98.09,98.3036,97.66,97.9,326179,0
+STRC.US,D,20251219,000000,98.2,98.74,98.0575,98.74,421003,0
+STRC.US,D,20251222,000000,98.82,99.005,98.6303,98.94,457967,0
+STRC.US,D,20251223,000000,98.96,99.0299,98.65,99,495275,0
+STRC.US,D,20251224,000000,99,99.0299,98.9,98.96,200704,0
+STRC.US,D,20251226,000000,99,99.15,98.68,99.15,384669,0
+STRC.US,D,20251229,000000,99,99.1,98.61,98.79,527432,0
+STRC.US,D,20251230,000000,99,99.18,98.86,98.98,335141,0
+STRC.US,D,20251231,000000,99.18,99.18,98.65,98.795,580298,0
+STRC.US,D,20260102,000000,99.16,99.68,98.8401,99.67,829679,0
+STRC.US,D,20260105,000000,99.85,99.97,99.7,99.93,859440,0
+STRC.US,D,20260106,000000,99.95,99.99,99.86,99.97,516347,0
+STRC.US,D,20260107,000000,100.02,100.07,99.99,99.99,771430,0
+STRC.US,D,20260108,000000,99.99,100.09,99.98,100.03,811063,0
+STRC.US,D,20260109,000000,100.11,100.15,100,100.03,1169074,0
+STRC.US,D,20260112,000000,100.01,100.12,100,100.07,1765322,0
+STRC.US,D,20260113,000000,100.31,100.4182,100,100.02,1753733,0
+STRC.US,D,20260114,000000,100.18,100.1899,100,100.05,1970060,0
+STRC.US,D,20260115,000000,99.55,99.99,99.43,99.99,1179260,0
+STRC.US,D,20260116,000000,99.99,100.04,99.88,100.01,925797,0
+STRC.US,D,20260120,000000,99.9,100.04,99.08,99.12,1696875,0
+STRC.US,D,20260121,000000,99.8,99.99,99.5,99.55,1391246,0
+STRC.US,D,20260122,000000,99.84,99.85,99.5,99.71,943774,0
+STRC.US,D,20260123,000000,99.83,99.94,99.25,99.5,1178268,0
+STRC.US,D,20260126,000000,99.64,99.69,98.735,99.05,1276846,0
+STRC.US,D,20260127,000000,99.3,99.385,99,99.16,1067791,0
+STRC.US,D,20260128,000000,99.43,99.5,98.848,98.99,1092384,0
+STRC.US,D,20260129,000000,99,99.09,97.95,98.19,1929878,0
+STRC.US,D,20260130,000000,98.38,99.4299,98.25,98.99,1241958,0
+STRC.US,D,20260202,000000,98.35,99.43,98.3,99.05,1375565,0
+STRC.US,D,20260203,000000,99.17,99.34,97.85,98.455,1510412,0
+STRC.US,D,20260204,000000,98.62,98.7,97,97.99,1728363,0
+STRC.US,D,20260205,000000,96.59,96.87,93.1,93.67,3369065,0
+STRC.US,D,20260206,000000,97.38,98.93,96.252,98.76,1916331,0
+STRC.US,D,20260209,000000,98.9,99.72,98.34,99.72,1052002,0
+STRC.US,D,20260210,000000,99.5,99.9,99.46,99.67,924083,0
+STRC.US,D,20260211,000000,99.77,100.04,99.4,100,930444,0
+STRC.US,D,20260212,000000,100.01,100.09,99.95,100.03,1993934,0
+STRC.US,D,20260213,000000,99.54,99.9,99.42,99.8,1037059,0
+STRC.US,D,20260217,000000,99.73,99.77,99.2705,99.33,1104041,0
+STRC.US,D,20260218,000000,99.44,99.63,99.32,99.5,633803,0
diff --git a/daily/us/nasdaq stocks/2/stro.us.txt b/daily/us/nasdaq stocks/2/stro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f18b3c368a06e5b56d7c9022930f64fe55b5721
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stro.us.txt	
@@ -0,0 +1,1858 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRO.US,D,20180927,000000,151.2,159,145.8,152,270319,0
+STRO.US,D,20180928,000000,153.2,154.5,148,150,21339,0
+STRO.US,D,20181001,000000,150,152,146.5,146.5,13306.4,0
+STRO.US,D,20181002,000000,146.1,150,145,148,7186.6,0
+STRO.US,D,20181003,000000,149.9,151,147,147.7,15146.4,0
+STRO.US,D,20181004,000000,149.2,149.2,120,146.6,10240,0
+STRO.US,D,20181005,000000,146.8,149.9,146.2,148.5,4715.7,0
+STRO.US,D,20181008,000000,147.4,150.7,146,146.6,3950.9,0
+STRO.US,D,20181009,000000,142.1,149.8,142.1,148.5,3665.5,0
+STRO.US,D,20181010,000000,147.9,149.899,145.1,146.9,2930.1,0
+STRO.US,D,20181011,000000,145.9,147.9,142.5,144.3,11820.8,0
+STRO.US,D,20181012,000000,147.5,148.5,143,143.9,8573.9,0
+STRO.US,D,20181015,000000,143.4,149.7,143.4,144.2,860.4,0
+STRO.US,D,20181016,000000,144.2,147.7,144.044,144.1,1009.5,0
+STRO.US,D,20181017,000000,144,148.753,143,144,2319.6,0
+STRO.US,D,20181018,000000,143.2,147.3,143.2,145.5,4356.9,0
+STRO.US,D,20181019,000000,145.7,147.5,145,145.3,3379.9,0
+STRO.US,D,20181022,000000,144.7,147.3,144.5,144.8,8032.7,0
+STRO.US,D,20181023,000000,143.9,144.8,141,141.2,8579.2,0
+STRO.US,D,20181024,000000,140.8,147.5,140,140,8388.7,0
+STRO.US,D,20181025,000000,141,146.6,138.5,138.5,12799.6,0
+STRO.US,D,20181026,000000,137.6,143,128.9,135.4,5792.7,0
+STRO.US,D,20181029,000000,136.5,142.2,120.101,129.7,2972.1,0
+STRO.US,D,20181030,000000,128.3,133.9,121.2,123.5,1580.9,0
+STRO.US,D,20181031,000000,122.7,126.5,117.6,118.8,2473.4,0
+STRO.US,D,20181101,000000,118,120.4,116.6,119.9,3535.4,0
+STRO.US,D,20181102,000000,120.3,121.8,114.2,121,3670.1,0
+STRO.US,D,20181105,000000,120,124.842,117.5,117.5,2433.3,0
+STRO.US,D,20181106,000000,119.5,129.5,108.25,121.1,8018.1,0
+STRO.US,D,20181107,000000,120.6,136,120.6,130,2301.2,0
+STRO.US,D,20181108,000000,130.4,147.5,125.763,142.3,3243.2,0
+STRO.US,D,20181109,000000,141.3,143.3,132.25,134.1,4871.6,0
+STRO.US,D,20181112,000000,133.6,144.1,126.9,135.7,1184.8,0
+STRO.US,D,20181113,000000,136.2,141,132.8,133,2402.5,0
+STRO.US,D,20181114,000000,132.3,139.65,115.8,116.2,7430,0
+STRO.US,D,20181115,000000,115.5,128.7,115.5,126.3,3329.4,0
+STRO.US,D,20181116,000000,126.5,133,121.5,124.9,4215.2,0
+STRO.US,D,20181119,000000,125.8,125.8,110.9,115.6,11207.4,0
+STRO.US,D,20181120,000000,114.6,117.85,95.001,99.3,10429.3,0
+STRO.US,D,20181121,000000,97.1,107,97.1,99.2,2593.4,0
+STRO.US,D,20181123,000000,97.4,110.1,96.5,108.1,2804.4,0
+STRO.US,D,20181126,000000,108.1,118.6,106.5,108.5,6384.7,0
+STRO.US,D,20181127,000000,107.9,110.45,97.4,100.8,3250.5,0
+STRO.US,D,20181128,000000,100.2,107.3,98.4,102.9,2124.4,0
+STRO.US,D,20181129,000000,102.9,108.5,100.1,105.8,2865.8,0
+STRO.US,D,20181130,000000,104.8,113.5,101.4,104.9,16014.9,0
+STRO.US,D,20181203,000000,106.9,117.48,98,111,12897,0
+STRO.US,D,20181204,000000,111,113.3,98.6,102.2,3462.6,0
+STRO.US,D,20181206,000000,97.9,109.6,97.7,100.4,2631.1,0
+STRO.US,D,20181207,000000,99.5,106.4,97.5,102.7,3437.9,0
+STRO.US,D,20181210,000000,104.4,120.5,100,119.6,3246.7,0
+STRO.US,D,20181211,000000,120.5,120.5,97.5,101.3,5602.5,0
+STRO.US,D,20181212,000000,103.2,104.39,99.9,101,5089.4,0
+STRO.US,D,20181213,000000,101.9,117.4,95,102,5721.9,0
+STRO.US,D,20181214,000000,105.7,106.605,96.501,102.2,7558.8,0
+STRO.US,D,20181217,000000,103.3,105.249,95.3,101,6637.1,0
+STRO.US,D,20181218,000000,99.05,103.8,88.8,97.5,6317.2,0
+STRO.US,D,20181219,000000,97.8,100,94.2,97.5,4236.3,0
+STRO.US,D,20181220,000000,98.4,98.8,89,91.1,6160.4,0
+STRO.US,D,20181221,000000,92.1,95,86.4,89.9,60738.9,0
+STRO.US,D,20181224,000000,89.4,92.2,85,90,3287.4,0
+STRO.US,D,20181226,000000,91.2,98.85,86.2,95.2,2551,0
+STRO.US,D,20181227,000000,94.7,94.7,85.5,91.9,6267.1,0
+STRO.US,D,20181228,000000,91.56,91.56,85.9,86.9,1952.2,0
+STRO.US,D,20181231,000000,85.8,94.7,85.8,90.2,3255.4,0
+STRO.US,D,20190102,000000,88.6,105,88.6,100.9,3600,0
+STRO.US,D,20190103,000000,100,103.7,91.3,92,5739.8,0
+STRO.US,D,20190104,000000,98,114.6,94.7,112.1,8548.5,0
+STRO.US,D,20190107,000000,112.1,119,100.601,115.4,6372.2,0
+STRO.US,D,20190108,000000,116.3,118.4,113.5,117.1,2443,0
+STRO.US,D,20190109,000000,118.5,120,113.8,118.7,4662.8,0
+STRO.US,D,20190110,000000,118.7,120.5,114.3,115.9,942.5,0
+STRO.US,D,20190111,000000,115.2,115.2,106,108.2,1198.1,0
+STRO.US,D,20190114,000000,108.3,108.313,95,96.1,5704.2,0
+STRO.US,D,20190115,000000,97.9,106.9,97.5,106.8,1910,0
+STRO.US,D,20190116,000000,107.6,109,100.9,105.2,4185.9,0
+STRO.US,D,20190117,000000,103.6,111.095,96,97.7,1710.5,0
+STRO.US,D,20190118,000000,98.2,108,98.2,100,1381.2,0
+STRO.US,D,20190122,000000,98,101.5,97.3,97.6,670.5,0
+STRO.US,D,20190123,000000,98,106.3,97.8,105,1368.5,0
+STRO.US,D,20190124,000000,106.7,106.7,97.4,101.7,373.8,0
+STRO.US,D,20190125,000000,101.7,105.5,98.2,105.5,521.3,0
+STRO.US,D,20190128,000000,104.5,107.5,100.2,103.7,762.8,0
+STRO.US,D,20190129,000000,101.9,104.5,100.7,104.5,513.6,0
+STRO.US,D,20190130,000000,104.4,106.9,101.7,106.8,531.1,0
+STRO.US,D,20190131,000000,106.5,107.2,103,105.8,779.6,0
+STRO.US,D,20190201,000000,105.1,110.6,103.5,106.3,773.4,0
+STRO.US,D,20190204,000000,103.25,114.95,103.1,107.25,5522.2,0
+STRO.US,D,20190205,000000,108,109,104,106.6,2224.8,0
+STRO.US,D,20190206,000000,109.6,109.6,102.5,105.4,1820.4,0
+STRO.US,D,20190207,000000,102.2,108.3,102.1,104.6,635.2,0
+STRO.US,D,20190208,000000,104.9,109.3,102.7,104.2,1480.5,0
+STRO.US,D,20190211,000000,105.6,119.5,105.6,112.7,1953,0
+STRO.US,D,20190212,000000,114.1,114.25,104.621,109,1648.2,0
+STRO.US,D,20190213,000000,109.6,109.9,102.8,104,2708.1,0
+STRO.US,D,20190214,000000,104.2,114.2,96.9,96.9,3425.1,0
+STRO.US,D,20190215,000000,99.1,102.4,98.3,98.6,1679.8,0
+STRO.US,D,20190219,000000,98.9,104,98.9,103.2,633.4,0
+STRO.US,D,20190220,000000,103.1,105,100,100.3,895.4,0
+STRO.US,D,20190221,000000,106,111.3,98.9,101,946.1,0
+STRO.US,D,20190222,000000,99.5,106.55,98.85,106.4,797.7,0
+STRO.US,D,20190225,000000,102.752,104.8,100.3,100.3,748.1,0
+STRO.US,D,20190226,000000,101.9,102.783,94.7,96.2,1899.5,0
+STRO.US,D,20190227,000000,96.5,97.6,88,90.1,2410.7,0
+STRO.US,D,20190228,000000,90.3,94.567,88,88,1443.6,0
+STRO.US,D,20190301,000000,90.578,93.1,85.1,88.6,10604.8,0
+STRO.US,D,20190304,000000,90.5,93,89.445,90.5,1214.4,0
+STRO.US,D,20190305,000000,90.6,99.5,89.8,89.8,2312.9,0
+STRO.US,D,20190306,000000,91.1,93.35,85.4,88.6,3410,0
+STRO.US,D,20190307,000000,88.25,90,87.75,89,971.6,0
+STRO.US,D,20190308,000000,91.1,95.8,85,94,17477.5,0
+STRO.US,D,20190311,000000,95.5,109.9,95.5,104.4,6207.2,0
+STRO.US,D,20190312,000000,114.699,114.699,101.001,104.5,4649,0
+STRO.US,D,20190313,000000,111.75,115,102.6,111.8,4071.4,0
+STRO.US,D,20190314,000000,110,114.35,109.7,110.9,1752.2,0
+STRO.US,D,20190315,000000,111,114.75,102.9,114.5,4562,0
+STRO.US,D,20190318,000000,114.4,114.4,103.817,112.4,4557.5,0
+STRO.US,D,20190319,000000,109.7,113.9,106.405,113.9,1765.1,0
+STRO.US,D,20190320,000000,109.1,113.43,104.3,112.9,1483.5,0
+STRO.US,D,20190321,000000,110.1,113.8,108,110.7,1372,0
+STRO.US,D,20190322,000000,109,112.4,103.4,107.4,1725,0
+STRO.US,D,20190325,000000,106.251,111.6,104.83,108.2,861.1,0
+STRO.US,D,20190326,000000,105.499,114,103.91,108.4,1107.8,0
+STRO.US,D,20190327,000000,108.8,108.8,104.934,105.8,682.3,0
+STRO.US,D,20190328,000000,106,107.1,103.727,107.1,653.2,0
+STRO.US,D,20190329,000000,105.1,114.5,104.4,113.9,5248.7,0
+STRO.US,D,20190401,000000,115,117.6,108.677,115.9,1531.3,0
+STRO.US,D,20190402,000000,118.45,120,114.84,120,4114.4,0
+STRO.US,D,20190403,000000,120.5,124.7,116.2,116.9,1577.9,0
+STRO.US,D,20190404,000000,120,120,110.4,114.6,1942,0
+STRO.US,D,20190405,000000,114.5,115.847,110,112.5,1150.1,0
+STRO.US,D,20190408,000000,113.5,114.905,106.86,112.6,897.9,0
+STRO.US,D,20190409,000000,112.8,113.67,110,110,447.1,0
+STRO.US,D,20190410,000000,110.1,113.9,107.2,109.9,1506.6,0
+STRO.US,D,20190411,000000,109.7,118.2,109.7,114.4,6209.5,0
+STRO.US,D,20190412,000000,116.1,120,115,117.7,1062.2,0
+STRO.US,D,20190415,000000,118,121,115.55,117.9,495.3,0
+STRO.US,D,20190416,000000,120,120,112.3,113.6,496.9,0
+STRO.US,D,20190417,000000,113,113,105.5,106.9,1022.9,0
+STRO.US,D,20190418,000000,105.8,112.6,101,103.7,2460.6,0
+STRO.US,D,20190422,000000,102,103.4,92.8,99,3119.1,0
+STRO.US,D,20190423,000000,100,106.6,95.808,100.6,3921,0
+STRO.US,D,20190424,000000,110,110,97.4,100.3,1929.9,0
+STRO.US,D,20190425,000000,99.9,105.9,99.9,102,425,0
+STRO.US,D,20190426,000000,105.4,105.4,93.4,96.9,2349.8,0
+STRO.US,D,20190429,000000,100,102,97.9,101,2163.1,0
+STRO.US,D,20190430,000000,101,105.3,97.5,99.75,1439.1,0
+STRO.US,D,20190501,000000,100.4,100.4,99.5,99.5,240.8,0
+STRO.US,D,20190502,000000,102,102,98.3,100.3,790.7,0
+STRO.US,D,20190503,000000,100.6,103.8,100.6,102,850,0
+STRO.US,D,20190506,000000,100.6,104.8,100.6,103.1,476.5,0
+STRO.US,D,20190507,000000,103.3,105.9,100.4,103.4,1280.6,0
+STRO.US,D,20190508,000000,102.212,104.3,102.212,104,318.3,0
+STRO.US,D,20190509,000000,104,109.9,104,107.2,947.1,0
+STRO.US,D,20190510,000000,110,115,107.815,115,554.2,0
+STRO.US,D,20190513,000000,111.35,114.65,107.8,109.2,2275.7,0
+STRO.US,D,20190514,000000,110,113,104,110,815.9,0
+STRO.US,D,20190515,000000,100.9,105.428,100.6,101.5,1718.4,0
+STRO.US,D,20190516,000000,101.6,109.55,101.3,101.6,787.5,0
+STRO.US,D,20190517,000000,101,104,96.21,97.5,1677.6,0
+STRO.US,D,20190520,000000,97.5,107.9,97.5,101.3,2686.6,0
+STRO.US,D,20190521,000000,106.35,106.35,98.447,104.9,1688.2,0
+STRO.US,D,20190522,000000,105.2,106.5,104.2,105.5,514,0
+STRO.US,D,20190523,000000,105,105.8,98.75,102.1,864.5,0
+STRO.US,D,20190524,000000,103.8,106,101.9,103.7,603.3,0
+STRO.US,D,20190528,000000,106.5,108.85,106.3,107.1,460.1,0
+STRO.US,D,20190529,000000,105.75,112.4,104.2,109,1621.5,0
+STRO.US,D,20190530,000000,105.5,113.7,101.974,113.4,3810.2,0
+STRO.US,D,20190531,000000,112,118.2,109,114.5,3661.9,0
+STRO.US,D,20190603,000000,110.4,122.3,101.1,122.3,3898.1,0
+STRO.US,D,20190604,000000,122.6,122.6,112.7,116.5,2907.7,0
+STRO.US,D,20190605,000000,114,121.7,107.5,116.3,4473.6,0
+STRO.US,D,20190606,000000,115.5,120,107.314,118.1,3592.4,0
+STRO.US,D,20190607,000000,117.9,120.5,110.5,119.2,4205.2,0
+STRO.US,D,20190610,000000,120,120.5,115.95,119.9,11112.5,0
+STRO.US,D,20190611,000000,119.7,123.8,117.801,120.8,29790.6,0
+STRO.US,D,20190612,000000,123.9,123.9,118.6,120.9,4180.1,0
+STRO.US,D,20190613,000000,121.3,123,113.5,114.9,5377,0
+STRO.US,D,20190614,000000,114.7,120.25,111.8,112,9985.8,0
+STRO.US,D,20190617,000000,124.9,124.9,110,111.2,4541.1,0
+STRO.US,D,20190618,000000,109.9,120,109,118.9,5323.2,0
+STRO.US,D,20190619,000000,119.8,121.65,115.748,118.7,4024.3,0
+STRO.US,D,20190620,000000,117.2,119.35,115.6,115.7,2791.1,0
+STRO.US,D,20190621,000000,115.5,119,115,118.7,5451.5,0
+STRO.US,D,20190624,000000,117.8,119.4,115.3,116.8,6174,0
+STRO.US,D,20190625,000000,117.3,119.2,115.5,116.7,3965.2,0
+STRO.US,D,20190626,000000,115.6,119.2,115,115.2,2364.8,0
+STRO.US,D,20190627,000000,114.98,115.8,113,113.4,3254.7,0
+STRO.US,D,20190628,000000,118.2,118.2,110.5,113.8,68269.3,0
+STRO.US,D,20190701,000000,115,120,115,117.5,3208.6,0
+STRO.US,D,20190702,000000,117.6,118.9,115,116.2,1110.5,0
+STRO.US,D,20190703,000000,117.8,118.139,111.1,112.1,1212,0
+STRO.US,D,20190705,000000,110,118.4,110,117.6,1147.8,0
+STRO.US,D,20190708,000000,116.8,118.8,112.3,114.2,1182.7,0
+STRO.US,D,20190709,000000,114.8,115,111.5,114.7,1300.1,0
+STRO.US,D,20190710,000000,115,115,113.8,114.8,1081,0
+STRO.US,D,20190711,000000,116.1,119.6,113.7,115.4,1731.4,0
+STRO.US,D,20190712,000000,114.9,118,114.9,116.4,1335.5,0
+STRO.US,D,20190715,000000,115.8,117.7,113.44,114.2,964.3,0
+STRO.US,D,20190716,000000,116.1,116.1,112.8,113.7,656.4,0
+STRO.US,D,20190717,000000,113.4,114.75,110.3,110.3,4634.3,0
+STRO.US,D,20190718,000000,117.8,117.8,109.6,111.7,5812.5,0
+STRO.US,D,20190719,000000,111.8,115.528,110,111.6,3637.5,0
+STRO.US,D,20190722,000000,112,113.2,110.8,111.4,1158.3,0
+STRO.US,D,20190723,000000,111.7,111.9,110.3,110.3,434.3,0
+STRO.US,D,20190724,000000,110.6,114.8,107.6,110.6,5823.5,0
+STRO.US,D,20190725,000000,112.787,113.5,110.6,111.2,959.3,0
+STRO.US,D,20190726,000000,111.1,112,110,110.4,4085.8,0
+STRO.US,D,20190729,000000,110.5,117.85,109.5,113.7,4189.6,0
+STRO.US,D,20190730,000000,115.757,116.6,113.1,114.1,3043,0
+STRO.US,D,20190731,000000,116.362,118,111.5,112.7,4279.2,0
+STRO.US,D,20190801,000000,112.7,117,112.2,113,660.4,0
+STRO.US,D,20190802,000000,112.5,112.5,110,110,798.8,0
+STRO.US,D,20190805,000000,108.6,110.246,100.6,100.8,1069.6,0
+STRO.US,D,20190806,000000,102.1,106.769,98.7,100,1257.6,0
+STRO.US,D,20190807,000000,99.35,101.6,98.9,100.2,637.6,0
+STRO.US,D,20190808,000000,104.95,105.8,102.5,102.5,893,0
+STRO.US,D,20190809,000000,103.9,104.5,100.5,100.6,992.2,0
+STRO.US,D,20190812,000000,99.8,101.1,96.7,96.7,745.4,0
+STRO.US,D,20190813,000000,95.1,95.9,91.7,92,1466.8,0
+STRO.US,D,20190814,000000,94.7,94.7,83.4,85.6,3692.3,0
+STRO.US,D,20190815,000000,90.5,94.4,85.2,85.6,6476.3,0
+STRO.US,D,20190816,000000,88.2,90.1,85.2,87,2622.9,0
+STRO.US,D,20190819,000000,88.5,92,85.5,88.5,2479.2,0
+STRO.US,D,20190820,000000,90,90,83.416,84.9,33810,0
+STRO.US,D,20190821,000000,87.184,87.184,83.7,84.3,4216.8,0
+STRO.US,D,20190822,000000,84,85.2,81.4,83,1631.1,0
+STRO.US,D,20190823,000000,82.5,83,76.9,81.2,3003.9,0
+STRO.US,D,20190826,000000,79.614,81.4,77.55,81.3,1118.4,0
+STRO.US,D,20190827,000000,83.1,88.6,80.95,86.5,3278.9,0
+STRO.US,D,20190828,000000,85.3,86.4,80.1,81.6,1222.5,0
+STRO.US,D,20190829,000000,82.4,84.3,79,79.1,7445.9,0
+STRO.US,D,20190830,000000,81.02,81.35,77.1,80.7,16088.5,0
+STRO.US,D,20190903,000000,80,80.8,77.1,79.1,4197.8,0
+STRO.US,D,20190904,000000,78.5,80.1,78,80.1,1290.9,0
+STRO.US,D,20190905,000000,81.3,86.6,80.5,86.3,2039.1,0
+STRO.US,D,20190906,000000,88,97.3,88,95,15480.5,0
+STRO.US,D,20190909,000000,95.5,99.6,90.5,94.5,9671.1,0
+STRO.US,D,20190910,000000,93.8,95,85.9,87.8,13980.7,0
+STRO.US,D,20190911,000000,87.9,98,86.8,97.7,8560.2,0
+STRO.US,D,20190912,000000,97,107.5,94.5,106.3,5042.7,0
+STRO.US,D,20190913,000000,107.4,115.65,99.2,110,5440.4,0
+STRO.US,D,20190916,000000,106.9,109.1,97.74,106.6,12161.4,0
+STRO.US,D,20190917,000000,105.9,111.9,102.41,110.1,12750.2,0
+STRO.US,D,20190918,000000,110.1,110.9,105.6,108.8,7767.5,0
+STRO.US,D,20190919,000000,108.7,111,103.7,107,10531,0
+STRO.US,D,20190920,000000,106.4,110,105.4,106,14518.2,0
+STRO.US,D,20190923,000000,106,110,102.5,107.3,7805.6,0
+STRO.US,D,20190924,000000,107.8,108.4,97.8,99.6,16887.4,0
+STRO.US,D,20190925,000000,99.9,103,94.5,98.4,5368,0
+STRO.US,D,20190926,000000,97.9,100.1,95.2,97.4,11518.3,0
+STRO.US,D,20190927,000000,97.2,98.5,90.3,93.3,9875,0
+STRO.US,D,20190930,000000,93.2,94,87.8,90.9,6104.1,0
+STRO.US,D,20191001,000000,91.1,91.3,86,86.9,2824.6,0
+STRO.US,D,20191002,000000,86.2,86.77,80.3,81.5,3919.5,0
+STRO.US,D,20191003,000000,81.4,84.4,80,82.3,3633,0
+STRO.US,D,20191004,000000,82.3,87,82.3,84.3,1337.8,0
+STRO.US,D,20191007,000000,99.5,105.1,88.25,89.3,12854.7,0
+STRO.US,D,20191008,000000,89,93.6,88.25,92.7,2574.3,0
+STRO.US,D,20191009,000000,93.6,93.6,89.9,91.2,2670.2,0
+STRO.US,D,20191010,000000,91.4,94.4,89,92.7,3410.8,0
+STRO.US,D,20191011,000000,94.1,96.4,91.1,94.8,6817.8,0
+STRO.US,D,20191014,000000,93.9,97.1,91.95,93.4,3113.5,0
+STRO.US,D,20191015,000000,93.5,96.1,93.1,94.2,1917.8,0
+STRO.US,D,20191016,000000,95.5,97.1,91.5,94.6,1492.4,0
+STRO.US,D,20191017,000000,91.617,106,91.617,99.5,6875,0
+STRO.US,D,20191018,000000,99.6,103,97.5,99.8,7549.4,0
+STRO.US,D,20191021,000000,101.8,110,101.5,109.6,8947.1,0
+STRO.US,D,20191022,000000,109.8,109.8,103.7,103.7,6417.9,0
+STRO.US,D,20191023,000000,101.4,104.95,100.8,100.8,1332.7,0
+STRO.US,D,20191024,000000,101.2,101.2,96.2,96.6,3582.5,0
+STRO.US,D,20191025,000000,96.6,99,94.7,95.1,1431,0
+STRO.US,D,20191028,000000,95.9,104.3,95.9,99.4,3200.2,0
+STRO.US,D,20191029,000000,100,110,100,101,3136.5,0
+STRO.US,D,20191030,000000,100.8,107.7,96.65,98.8,1629.3,0
+STRO.US,D,20191031,000000,98.5,103.2,97.9,100.3,3620.2,0
+STRO.US,D,20191101,000000,101.4,105.7,101,104.3,1410.4,0
+STRO.US,D,20191104,000000,105.4,110.8,102.4,103.6,3004,0
+STRO.US,D,20191105,000000,103.2,105.29,102.1,104.5,534.5,0
+STRO.US,D,20191106,000000,105.2,105.2,103.6,103.8,274.2,0
+STRO.US,D,20191107,000000,105.1,113,105.1,109.3,4450.5,0
+STRO.US,D,20191108,000000,109.5,116,107.5,109.8,2065.5,0
+STRO.US,D,20191111,000000,109.7,111.3,107.1,108.1,1093.6,0
+STRO.US,D,20191112,000000,107.9,109.5,107,107.7,1329.4,0
+STRO.US,D,20191113,000000,107.5,110,107.5,108,2503,0
+STRO.US,D,20191114,000000,107.5,113.3,106.9,108.25,1576.6,0
+STRO.US,D,20191115,000000,109.4,110.7,105.25,107.8,1519.1,0
+STRO.US,D,20191118,000000,107.9,115,107.9,113.9,3451.5,0
+STRO.US,D,20191119,000000,111.9,114.5,110.1,112.2,4508,0
+STRO.US,D,20191120,000000,112.5,113.9,105.6,105.8,4595.7,0
+STRO.US,D,20191121,000000,107.6,110.3,101.9,105.1,8013.7,0
+STRO.US,D,20191122,000000,105.8,108,100.7,104.6,5475.4,0
+STRO.US,D,20191125,000000,105,108.3,103.45,105.8,6272.7,0
+STRO.US,D,20191126,000000,105.8,109.8,104.4,105.9,3028.1,0
+STRO.US,D,20191127,000000,105.9,110.3,102.9,108.1,5941.4,0
+STRO.US,D,20191129,000000,108.4,115,108.1,110.8,5106.7,0
+STRO.US,D,20191202,000000,110.9,115,110.065,112.5,3606.3,0
+STRO.US,D,20191203,000000,111.5,114.5,111.2,111.8,2901.8,0
+STRO.US,D,20191204,000000,112.9,114.1,109.6,109.9,10340,0
+STRO.US,D,20191205,000000,109.2,110.1,98.3,100,3816.3,0
+STRO.US,D,20191206,000000,99.6,103.4,99.6,101.1,6246.8,0
+STRO.US,D,20191209,000000,101.9,110.1,101.1,102,2086.9,0
+STRO.US,D,20191210,000000,102.6,106.897,101.6,103.9,6011.1,0
+STRO.US,D,20191211,000000,104.4,111,104.2,110.9,14282.5,0
+STRO.US,D,20191212,000000,111.9,113.9,110.7,112,12564.7,0
+STRO.US,D,20191213,000000,112.3,113.5,110.79,111.3,3494.9,0
+STRO.US,D,20191216,000000,113,114.9,107.3,107.4,9256.3,0
+STRO.US,D,20191217,000000,107,110,106.1,107.5,7031.2,0
+STRO.US,D,20191218,000000,107.5,109.4,104.7,105.8,13946.2,0
+STRO.US,D,20191219,000000,106.4,108.05,103,104.9,12671.7,0
+STRO.US,D,20191220,000000,106,110,102.2,107.2,14310.1,0
+STRO.US,D,20191223,000000,107.8,111.699,105.8,110.4,4803.3,0
+STRO.US,D,20191224,000000,110.3,110.75,108.9,110.3,1484.8,0
+STRO.US,D,20191226,000000,110,116.6,107.4,109.2,9598.9,0
+STRO.US,D,20191227,000000,109.9,113.5,109,109.8,6624.5,0
+STRO.US,D,20191230,000000,110.4,112.5,109.3,110.4,5803,0
+STRO.US,D,20191231,000000,110.8,112.4,109,110,9767.4,0
+STRO.US,D,20200102,000000,111.4,120,110.2,119.9,5316.8,0
+STRO.US,D,20200103,000000,119.9,121.4,115.15,117.1,3198.8,0
+STRO.US,D,20200106,000000,116.3,127.5,115.7,119,21123.3,0
+STRO.US,D,20200107,000000,118.8,120.9,117.5,120.2,3742.6,0
+STRO.US,D,20200108,000000,118.5,121.3,114.8,116,7146.4,0
+STRO.US,D,20200109,000000,117.4,121.7,116.2,119.5,11131.6,0
+STRO.US,D,20200110,000000,120.4,124.499,119.3,120,17544.3,0
+STRO.US,D,20200113,000000,123.3,125.1,119,120.1,28106.4,0
+STRO.US,D,20200114,000000,120.1,121.5,115.65,117.7,4535.2,0
+STRO.US,D,20200115,000000,118,119.8,115.6,118,4079,0
+STRO.US,D,20200116,000000,119,120.8,118.3,119.3,2177.8,0
+STRO.US,D,20200117,000000,120.6,125.1,118.6,119.5,14825.7,0
+STRO.US,D,20200121,000000,119.9,123.3,119.5,121.3,5968.2,0
+STRO.US,D,20200122,000000,122.5,124,119.25,119.8,6478.3,0
+STRO.US,D,20200123,000000,119.4,120,115.8,117.1,6510,0
+STRO.US,D,20200124,000000,117.1,117.1,110.5,111.1,4359.2,0
+STRO.US,D,20200127,000000,108.1,108.6,102.6,103.3,3136.7,0
+STRO.US,D,20200128,000000,104.2,108.8,101.6,103.6,9788.3,0
+STRO.US,D,20200129,000000,104.8,104.8,100.2,100.9,2870.4,0
+STRO.US,D,20200130,000000,100.1,102.357,96.4,99,15348,0
+STRO.US,D,20200131,000000,99.2,103.3,99.2,102.4,3427.7,0
+STRO.US,D,20200203,000000,103.2,124.8,102.2,118.3,6065.7,0
+STRO.US,D,20200204,000000,121.1,124.7,116.7,119.5,28877.5,0
+STRO.US,D,20200205,000000,121.2,124.7,119.005,121.3,10556.9,0
+STRO.US,D,20200206,000000,121.9,123.8,118.1,121.6,7908.5,0
+STRO.US,D,20200207,000000,121.2,121.2,114.9,117.5,6919,0
+STRO.US,D,20200210,000000,119.3,119.5,114.2,116.3,2004.5,0
+STRO.US,D,20200211,000000,116.8,121.6,115.4,118,2986.6,0
+STRO.US,D,20200212,000000,118.6,120.8,116,117.5,3658,0
+STRO.US,D,20200213,000000,116.6,117,111.9,112.5,1202.2,0
+STRO.US,D,20200214,000000,108.6,115.1,107,110.7,2771.7,0
+STRO.US,D,20200218,000000,110.1,112.8,107.2,112.1,3209.7,0
+STRO.US,D,20200219,000000,112.8,117.3,111.6,114,1884.2,0
+STRO.US,D,20200220,000000,114,116.2,110.75,114.3,2154.1,0
+STRO.US,D,20200221,000000,115.2,117,113.9,115,2036.1,0
+STRO.US,D,20200224,000000,112.2,115.6,105.401,109.7,3672.7,0
+STRO.US,D,20200225,000000,110.5,112.4,100.6,101.7,2491.9,0
+STRO.US,D,20200226,000000,102.8,115.3,100.2,100.6,4268.1,0
+STRO.US,D,20200227,000000,98.6,105.3,92.3,92.3,1988.1,0
+STRO.US,D,20200228,000000,96.5,97.4,86.9,97.3,3484.3,0
+STRO.US,D,20200302,000000,96,99.8,92.95,96.6,2662.5,0
+STRO.US,D,20200303,000000,93,98,91,96.8,2087.8,0
+STRO.US,D,20200304,000000,98.8,104.348,96.4,102.8,2762.7,0
+STRO.US,D,20200305,000000,100,103.5,95,96.3,2586.3,0
+STRO.US,D,20200306,000000,92.1,96.4,91,95.3,2445.1,0
+STRO.US,D,20200309,000000,90,93.2,85,86.3,2238.4,0
+STRO.US,D,20200310,000000,89.3,92.5,87,90.5,3194.4,0
+STRO.US,D,20200311,000000,86.7,90,80.4,81.1,2324.2,0
+STRO.US,D,20200312,000000,80.1,87.1,74.5,77.9,3858.6,0
+STRO.US,D,20200313,000000,83.3,102,77.8,102,3516.4,0
+STRO.US,D,20200316,000000,100,100,60.1,61.9,18632.1,0
+STRO.US,D,20200317,000000,66,84.7,60.5,72,5978.7,0
+STRO.US,D,20200318,000000,67.4,71.2,63,65.5,2583.7,0
+STRO.US,D,20200319,000000,60.3,76.9,60,76.5,7739.6,0
+STRO.US,D,20200320,000000,76.9,82.9,69.144,81.7,6909.2,0
+STRO.US,D,20200323,000000,84.2,95.9,82.8,86.7,5097.6,0
+STRO.US,D,20200324,000000,90.1,102,86.5,102,6054.6,0
+STRO.US,D,20200325,000000,100,109.514,96.5,100.6,4636,0
+STRO.US,D,20200326,000000,93.4,106.2,93.4,106.2,3326.3,0
+STRO.US,D,20200327,000000,100.8,103.9,95.275,97.9,2983.9,0
+STRO.US,D,20200330,000000,100,103.5,98.3,102.5,2855.5,0
+STRO.US,D,20200331,000000,103,103,97.5,102,4122.2,0
+STRO.US,D,20200401,000000,102.6,102.6,91.4,93.2,3167.9,0
+STRO.US,D,20200402,000000,96.7,102.8,90.3,101.9,3894.9,0
+STRO.US,D,20200403,000000,99,102.75,93.8,94,3230.2,0
+STRO.US,D,20200406,000000,98.9,102.399,96.8,99,3270.6,0
+STRO.US,D,20200407,000000,101.6,103,94.4,96.2,2876,0
+STRO.US,D,20200408,000000,99.4,102,97.901,100,2430.6,0
+STRO.US,D,20200409,000000,102.7,103,100,100.5,2451.3,0
+STRO.US,D,20200413,000000,101.8,103,99.4,99.4,2055.3,0
+STRO.US,D,20200414,000000,102.9,103.5,98.3,100.3,3485.9,0
+STRO.US,D,20200415,000000,97,101.5,95,98.5,3801.1,0
+STRO.US,D,20200416,000000,99.6,103.9,98.6,103.9,8785.8,0
+STRO.US,D,20200417,000000,104.5,105,99.75,101,5192.4,0
+STRO.US,D,20200420,000000,99.3,104,98.3,100.6,3518,0
+STRO.US,D,20200421,000000,102.3,108.5,100.1,108,4204.4,0
+STRO.US,D,20200422,000000,109,109,105.1,106.7,2236,0
+STRO.US,D,20200423,000000,106,109.85,102.25,108.3,2057.4,0
+STRO.US,D,20200424,000000,106.5,111.5,106.5,110.5,4424.5,0
+STRO.US,D,20200427,000000,111.9,111.9,88.066,92.3,16116,0
+STRO.US,D,20200428,000000,92.4,96.8,92.3,94.4,5115.6,0
+STRO.US,D,20200429,000000,98.9,102.1,95,98.7,5583.1,0
+STRO.US,D,20200430,000000,98.1,101.4,92.5,98.5,4837.4,0
+STRO.US,D,20200501,000000,95.5,100.7,93.1,94.8,3934.9,0
+STRO.US,D,20200504,000000,93.2,100.2,93.1,96.6,13709.8,0
+STRO.US,D,20200505,000000,96.6,101.8,94.2,95.2,3602.9,0
+STRO.US,D,20200506,000000,97.1,97.8,94.206,95.6,1611.9,0
+STRO.US,D,20200507,000000,97.4,99.8,94.2,96.2,2624,0
+STRO.US,D,20200508,000000,98.6,99.3,95.8,98.2,2953.2,0
+STRO.US,D,20200511,000000,96.6,105,94.1,101.1,4935.3,0
+STRO.US,D,20200512,000000,88,94,85,88.6,116135,0
+STRO.US,D,20200513,000000,90.1,90.539,86.637,88,5045.3,0
+STRO.US,D,20200514,000000,86.6,86.6,78.1,81.5,12001.4,0
+STRO.US,D,20200515,000000,87.8,90.7,85.2,90.2,10523.3,0
+STRO.US,D,20200518,000000,90.9,97,89,96.7,8453.8,0
+STRO.US,D,20200519,000000,96.1,101.3,96.1,100.6,32237.3,0
+STRO.US,D,20200520,000000,101.5,101.5,98.6,100.9,8598.1,0
+STRO.US,D,20200521,000000,97.6,99.729,92.9,95.1,8976.1,0
+STRO.US,D,20200522,000000,95,98.8,90.3,98.4,7192.1,0
+STRO.US,D,20200526,000000,100.6,101.5,96.8,97.3,7614.3,0
+STRO.US,D,20200527,000000,97.1,97.85,91.3,96.8,4453.9,0
+STRO.US,D,20200528,000000,97.6,98.7,93.8,96,7229.8,0
+STRO.US,D,20200529,000000,96.4,101,93.9,100.1,4338.3,0
+STRO.US,D,20200601,000000,100.1,101.4,96.8,99.8,6980.6,0
+STRO.US,D,20200602,000000,100.5,103,97.22,101.1,5822.6,0
+STRO.US,D,20200603,000000,102.7,103.85,101,101.8,7543,0
+STRO.US,D,20200604,000000,100.5,102,97.95,99.6,5463.2,0
+STRO.US,D,20200605,000000,101.8,101.8,97.1,98.3,9102.5,0
+STRO.US,D,20200608,000000,98.9,102.25,97.5,99.4,10445.3,0
+STRO.US,D,20200609,000000,100,101.084,97.7,98.8,12104.5,0
+STRO.US,D,20200610,000000,99.2,99.9,97.5,98.6,12203.8,0
+STRO.US,D,20200611,000000,97.2,99.15,84.9,85.4,15570.4,0
+STRO.US,D,20200612,000000,89.4,91.5,86.1,88.8,15001,0
+STRO.US,D,20200615,000000,88.1,98.7,87.75,96,22827.5,0
+STRO.US,D,20200616,000000,95.9,98.8,94.5,95.9,19494.8,0
+STRO.US,D,20200617,000000,96.1,99.9,95,98.7,29593.3,0
+STRO.US,D,20200618,000000,97.7,102.9,97.7,99.5,54083.3,0
+STRO.US,D,20200619,000000,100,102.1,91.3,92.6,55554,0
+STRO.US,D,20200622,000000,93.4,97.1,91.8,92.4,16278.2,0
+STRO.US,D,20200623,000000,93.7,95.75,89.6,89.8,8373.2,0
+STRO.US,D,20200624,000000,89.2,91.699,82.1,82.5,12589.4,0
+STRO.US,D,20200625,000000,82.8,86.1,81.9,83.8,11148.3,0
+STRO.US,D,20200626,000000,83.8,83.919,70.6,72.4,99057.7,0
+STRO.US,D,20200629,000000,74,79.4,71,78.7,49816.3,0
+STRO.US,D,20200630,000000,78.7,78.7,72.7,77.6,27908.5,0
+STRO.US,D,20200701,000000,77.8,80.6,74.35,77.7,10221.1,0
+STRO.US,D,20200702,000000,79.3,79.3,73.3,74.4,30203.5,0
+STRO.US,D,20200706,000000,76,84.6,74.401,83.45,15450.3,0
+STRO.US,D,20200707,000000,82.6,87.8,82.6,84,11039.6,0
+STRO.US,D,20200708,000000,83.5,86.5,80.4,84.7,24355.7,0
+STRO.US,D,20200709,000000,84.3,89.4,82.715,87.3,10718.1,0
+STRO.US,D,20200710,000000,87.6,92.6,87.6,90.2,18133.8,0
+STRO.US,D,20200713,000000,90.9,90.9,84.4,85,10745.3,0
+STRO.US,D,20200714,000000,84.6,87.9,83.5,87.4,4991.7,0
+STRO.US,D,20200715,000000,88.2,92,88,89,8729.3,0
+STRO.US,D,20200716,000000,98.7,98.7,85.5,90.8,27343.8,0
+STRO.US,D,20200717,000000,90.7,92.9,87.704,90.9,23213.6,0
+STRO.US,D,20200720,000000,91.7,92.05,86,87.4,7940.4,0
+STRO.US,D,20200721,000000,88.6,90.8,82.6,82.8,6872.9,0
+STRO.US,D,20200722,000000,82.7,84.5,80.3,83.2,8566.7,0
+STRO.US,D,20200723,000000,83,84.5,80.7,82.2,8448.8,0
+STRO.US,D,20200724,000000,81.5,84.3,79.2,80.4,5793.8,0
+STRO.US,D,20200727,000000,81.1,83.299,79.5,83.1,11292.2,0
+STRO.US,D,20200728,000000,82.5,84,81,81.4,2038.5,0
+STRO.US,D,20200729,000000,82.6,82.6,77.65,80.3,4730.8,0
+STRO.US,D,20200730,000000,78.5,80.7,78.5,79.7,6601.3,0
+STRO.US,D,20200731,000000,81.1,81.1,72.7,77.7,15847.9,0
+STRO.US,D,20200803,000000,78.4,85,77.7,84.3,5145.2,0
+STRO.US,D,20200804,000000,83.9,85,82.501,84.9,5571.8,0
+STRO.US,D,20200805,000000,85.4,85.4,83.6,84.2,6890.4,0
+STRO.US,D,20200806,000000,90.7,90.7,82.4,85.5,8565.4,0
+STRO.US,D,20200807,000000,85.7,87.7,84.35,85.6,14123.8,0
+STRO.US,D,20200810,000000,86.2,86.7,82.5,84,7279,0
+STRO.US,D,20200811,000000,84.6,91.1,83.8,85,14837.7,0
+STRO.US,D,20200812,000000,86.5,91,86.173,89.2,37641.3,0
+STRO.US,D,20200813,000000,89.2,96.3,86,87.5,222850,0
+STRO.US,D,20200814,000000,87.5,90,84.6,85.4,9053.6,0
+STRO.US,D,20200817,000000,86.1,93,84.5,90,14791.6,0
+STRO.US,D,20200818,000000,90,93.6,89.3,92.3,13376.6,0
+STRO.US,D,20200819,000000,92.8,94.8,90.3,92.4,10176.5,0
+STRO.US,D,20200820,000000,91.4,92.2,87.5,88.9,6629.9,0
+STRO.US,D,20200821,000000,89.4,90,87.5,88.1,4682.2,0
+STRO.US,D,20200824,000000,89.5,89.9,85.4,88.7,9496.8,0
+STRO.US,D,20200825,000000,90,91.7,88.35,89.5,9589.2,0
+STRO.US,D,20200826,000000,89.3,94,88,93.4,6199.2,0
+STRO.US,D,20200827,000000,93.4,94.7,90.406,91.7,6944.9,0
+STRO.US,D,20200828,000000,92.7,96.9,91.5,96.6,8947.4,0
+STRO.US,D,20200831,000000,95.8,102,94.281,100.1,20419.2,0
+STRO.US,D,20200901,000000,100.7,102.5,97.61,101,67986.6,0
+STRO.US,D,20200902,000000,102.5,113.1,99.8,112.65,109353,0
+STRO.US,D,20200903,000000,122.18,139.1,120,130,250386,0
+STRO.US,D,20200904,000000,127.9,130,124,125.4,45430.1,0
+STRO.US,D,20200908,000000,123.6,129,122.5,127.5,31788.2,0
+STRO.US,D,20200909,000000,128.9,133.2,127.5,131.5,50336.7,0
+STRO.US,D,20200910,000000,109.027,112.5,103.424,110,193679,0
+STRO.US,D,20200911,000000,109.9,110.7,101.3,101.95,47959.4,0
+STRO.US,D,20200914,000000,109.1,115,105.5,109,124072,0
+STRO.US,D,20200915,000000,110,114.1,109.4,111.5,42141.6,0
+STRO.US,D,20200916,000000,108.6,112.1,107.746,110.1,32154.3,0
+STRO.US,D,20200917,000000,109.8,113.3,107.8,110.9,21886.4,0
+STRO.US,D,20200918,000000,111.6,126.002,110.282,118.6,189966,0
+STRO.US,D,20200921,000000,116.5,119,108,109.9,39087.8,0
+STRO.US,D,20200922,000000,111.5,114.7,108.8,110,24509.9,0
+STRO.US,D,20200923,000000,110,110,103,103.5,30087.7,0
+STRO.US,D,20200924,000000,103.1,105.5,101.1,103.2,14982.8,0
+STRO.US,D,20200925,000000,102.3,105.4,98.5,103,16282,0
+STRO.US,D,20200928,000000,104.1,108,100.91,103.1,22898,0
+STRO.US,D,20200929,000000,103.1,104.5,100.3,102.9,21489.8,0
+STRO.US,D,20200930,000000,102.4,103.4,97.5,100.5,23839.1,0
+STRO.US,D,20201001,000000,101,103.5,97.336,101.7,25527.5,0
+STRO.US,D,20201002,000000,100,102.2,98.3,101.6,10526.1,0
+STRO.US,D,20201005,000000,103,108.7,102.85,108.4,64786.8,0
+STRO.US,D,20201006,000000,108.9,111.3,105.627,106.7,21705.3,0
+STRO.US,D,20201007,000000,108.4,113.3,106.4,112.5,18394.5,0
+STRO.US,D,20201008,000000,114.3,118.8,111.8,117.4,23951.5,0
+STRO.US,D,20201009,000000,118.2,119.9,113.5,118.6,14921.4,0
+STRO.US,D,20201012,000000,119.7,123,118.95,120.4,29894.5,0
+STRO.US,D,20201013,000000,119.4,121.7,115.4,119.4,9962.2,0
+STRO.US,D,20201014,000000,119.8,124,115.032,122.3,8707.7,0
+STRO.US,D,20201015,000000,120.1,123.2,118.2,119,14700.3,0
+STRO.US,D,20201016,000000,119.1,122.1,116,118.2,13860.3,0
+STRO.US,D,20201019,000000,117.2,121.9,116.8,119.4,10616.1,0
+STRO.US,D,20201020,000000,115.25,122.5,115.25,120.7,9030.7,0
+STRO.US,D,20201021,000000,117.75,122.6,117.75,120.5,21303.6,0
+STRO.US,D,20201022,000000,120.4,127.9,120.4,126.4,7576.7,0
+STRO.US,D,20201023,000000,127.5,128.9,121.8,123,13889.9,0
+STRO.US,D,20201026,000000,121.2,124.3,119.9,122.4,10823.6,0
+STRO.US,D,20201027,000000,122.5,127.9,122.5,126.7,3663.2,0
+STRO.US,D,20201028,000000,121.4,129.5,120.3,128.3,72322.4,0
+STRO.US,D,20201029,000000,128.5,132.95,125.5,132.1,46034.9,0
+STRO.US,D,20201030,000000,132.1,134.399,123,128.6,11219.3,0
+STRO.US,D,20201102,000000,129.3,131.7,126.1,131.2,10662,0
+STRO.US,D,20201103,000000,128.8,137,128.8,136.5,15885.5,0
+STRO.US,D,20201104,000000,136.7,139.7,131.7,139.2,18888.1,0
+STRO.US,D,20201105,000000,140,151,137.5,144.1,26422.8,0
+STRO.US,D,20201106,000000,145.6,171.499,145.6,163.95,85346.2,0
+STRO.US,D,20201109,000000,169.2,178.5,166.8,170.5,54795.2,0
+STRO.US,D,20201110,000000,163.7,166,146.9,156.4,49497.1,0
+STRO.US,D,20201111,000000,158.1,165.3,157.1,165.1,15162.8,0
+STRO.US,D,20201112,000000,166.2,169.4,161.95,166,18098.7,0
+STRO.US,D,20201113,000000,168.1,173.6,167,172.3,18790.1,0
+STRO.US,D,20201116,000000,175.6,178.372,171.1,173.2,19385.6,0
+STRO.US,D,20201117,000000,173,190,172.3,183.4,68291.4,0
+STRO.US,D,20201118,000000,183.5,191.85,178.9,180,25555,0
+STRO.US,D,20201119,000000,184.45,184.45,173.1,178.3,26675.7,0
+STRO.US,D,20201120,000000,176.8,184.05,175.2,179.6,27157,0
+STRO.US,D,20201123,000000,176.2,177.7,159.7,160.5,25430.3,0
+STRO.US,D,20201124,000000,163.1,174.1,161,170.3,32375.4,0
+STRO.US,D,20201125,000000,170.7,173.351,161,165,33791.8,0
+STRO.US,D,20201127,000000,166.1,173.9,165.4,171,58618.5,0
+STRO.US,D,20201130,000000,172.5,176.2,167.8,171,64179.6,0
+STRO.US,D,20201201,000000,173.2,174.5,166.4,168,33646.9,0
+STRO.US,D,20201202,000000,168.6,169.4,161.5,163.5,51856.6,0
+STRO.US,D,20201203,000000,169,175.9,162.3,170,120173,0
+STRO.US,D,20201204,000000,233.7,254.9,218,226.5,462262,0
+STRO.US,D,20201207,000000,228,238,213.8,219,77244.3,0
+STRO.US,D,20201208,000000,211.1,223.6,196.1,222.2,115798,0
+STRO.US,D,20201209,000000,230,233.9,213.5,220.4,290584,0
+STRO.US,D,20201210,000000,218.2,227.9,204,213.4,112096,0
+STRO.US,D,20201211,000000,213.5,217.4,199.6,211.3,59982.4,0
+STRO.US,D,20201214,000000,217.3,223.7,212.6,217.3,61482.4,0
+STRO.US,D,20201215,000000,219.7,229.9,217.5,221.5,68989.5,0
+STRO.US,D,20201216,000000,224.1,236.05,219.3,232.2,51861.3,0
+STRO.US,D,20201217,000000,231,243.678,225.524,239.8,83330.6,0
+STRO.US,D,20201218,000000,242.8,244.2,227.9,229.3,142872,0
+STRO.US,D,20201221,000000,222,226.2,212.4,222.8,57882.2,0
+STRO.US,D,20201222,000000,223.8,226.2,217.6,221.3,60539.3,0
+STRO.US,D,20201223,000000,223.3,224.533,215.6,216.8,38086.5,0
+STRO.US,D,20201224,000000,218,225.5,216,220.8,16539.8,0
+STRO.US,D,20201228,000000,223,229.3,218,219.1,29896.8,0
+STRO.US,D,20201229,000000,221.9,224.3,210.3,213.6,44415.6,0
+STRO.US,D,20201230,000000,215.8,223.45,214.1,218.3,23660.9,0
+STRO.US,D,20201231,000000,218.4,219.799,211,217.1,41045.4,0
+STRO.US,D,20210104,000000,219.6,219.6,205,207.3,45340.9,0
+STRO.US,D,20210105,000000,207.5,222.7,205.8,219.9,107488,0
+STRO.US,D,20210106,000000,220,230,213.7,228,78948.9,0
+STRO.US,D,20210107,000000,238.4,248.2,231,244,65601.4,0
+STRO.US,D,20210108,000000,243,268.5,241.6,260,79699.1,0
+STRO.US,D,20210111,000000,253,261.65,249.4,257.2,58192.8,0
+STRO.US,D,20210112,000000,259,262,246.2,251.8,47089.2,0
+STRO.US,D,20210113,000000,249.6,264.05,247.3,253.7,23858.5,0
+STRO.US,D,20210114,000000,255.8,261.9,253.8,259.3,30862.6,0
+STRO.US,D,20210115,000000,257.5,278.2,257.3,270.3,96452.7,0
+STRO.US,D,20210119,000000,272.5,280.9,266.886,270,58405.8,0
+STRO.US,D,20210120,000000,273.4,278.599,257.4,263.3,44783.7,0
+STRO.US,D,20210121,000000,270,270,254.4,261.7,64166,0
+STRO.US,D,20210122,000000,256.2,277,247.8,275.4,55274.7,0
+STRO.US,D,20210125,000000,277,280.18,252.2,260.5,66457.2,0
+STRO.US,D,20210126,000000,260.5,262.26,244.4,246.7,52272.3,0
+STRO.US,D,20210127,000000,240.1,241.3,212.15,218.3,113961,0
+STRO.US,D,20210128,000000,228,232.9,219.4,223,53284.4,0
+STRO.US,D,20210129,000000,224.6,228.5,214.15,221.5,52449.6,0
+STRO.US,D,20210201,000000,224,243.8,220.9,241.4,48773.9,0
+STRO.US,D,20210202,000000,243.5,253.6,240.9,247.1,48720.1,0
+STRO.US,D,20210203,000000,250.5,255.2,240.55,244.1,38598.4,0
+STRO.US,D,20210204,000000,245.1,256.5,240.6,254.3,44271.2,0
+STRO.US,D,20210205,000000,255.3,264.4,250.8,263.6,49659.9,0
+STRO.US,D,20210208,000000,269.1,283,266.5,274.7,48258.7,0
+STRO.US,D,20210209,000000,272.2,272.3,255.7,259.7,45491.7,0
+STRO.US,D,20210210,000000,259.4,267.6,243.4,245.5,30415.2,0
+STRO.US,D,20210211,000000,247.9,252.8,238.4,240.2,34356.2,0
+STRO.US,D,20210212,000000,239.3,245.1,235.5,241.3,21973,0
+STRO.US,D,20210216,000000,244.7,244.7,235.7,236.9,18824.1,0
+STRO.US,D,20210217,000000,235.4,239.229,228.1,237.7,25663.3,0
+STRO.US,D,20210218,000000,235.2,241.6,231.8,236.4,30155.3,0
+STRO.US,D,20210219,000000,237.8,246.25,237.6,244.4,35499,0
+STRO.US,D,20210222,000000,244.6,257.75,226.8,228.9,53444.8,0
+STRO.US,D,20210223,000000,220.6,225.5,211.1,217.9,73752.9,0
+STRO.US,D,20210224,000000,217.2,230.8,216.9,230.2,44567.6,0
+STRO.US,D,20210225,000000,229.8,239,214.8,217.3,29966.8,0
+STRO.US,D,20210226,000000,219.8,225,210.1,222,34032.7,0
+STRO.US,D,20210301,000000,227.1,234,222.2,230,32969.7,0
+STRO.US,D,20210302,000000,228,235,221.1,223.8,31150.5,0
+STRO.US,D,20210303,000000,222.1,230.1,211.4,212.5,42158.7,0
+STRO.US,D,20210304,000000,210.3,217.8,196.9,202.9,69625.2,0
+STRO.US,D,20210305,000000,204,212.4,190.439,211.1,60608.3,0
+STRO.US,D,20210308,000000,207.8,216.4,201.6,207,37147.7,0
+STRO.US,D,20210309,000000,212,220,209.3,212.1,41472,0
+STRO.US,D,20210310,000000,216.2,229.75,210.15,219.5,82614.7,0
+STRO.US,D,20210311,000000,227.4,235.9,221.8,228.9,37055.5,0
+STRO.US,D,20210312,000000,228.2,234.3,218.7,234.1,23546.2,0
+STRO.US,D,20210315,000000,234.3,240.25,231.6,236.5,31889.8,0
+STRO.US,D,20210316,000000,236.5,244,226.35,236.5,27087.8,0
+STRO.US,D,20210317,000000,232.3,239.8,223.15,239.6,67155.5,0
+STRO.US,D,20210318,000000,237,248.3,235,239.3,71989.4,0
+STRO.US,D,20210319,000000,250.7,258.9,236.6,249.6,419131,0
+STRO.US,D,20210322,000000,250,257.838,246.4,249.4,45379.3,0
+STRO.US,D,20210323,000000,248.4,252.1,226.4,230.8,56199.1,0
+STRO.US,D,20210324,000000,232.9,237,221.4,225,64731.5,0
+STRO.US,D,20210325,000000,220.3,234.8,216.7,231.5,53903.4,0
+STRO.US,D,20210326,000000,232.1,239.3,215.8,227.4,32076.3,0
+STRO.US,D,20210329,000000,224.5,231.45,210.35,213.1,58270.6,0
+STRO.US,D,20210330,000000,211.2,220.65,202.6,210.4,190082,0
+STRO.US,D,20210331,000000,213.4,229.8,208.2,227.6,52457.8,0
+STRO.US,D,20210401,000000,230.1,241.3,228,234.7,22981.8,0
+STRO.US,D,20210405,000000,229.5,238.4,222,238.2,29406.2,0
+STRO.US,D,20210406,000000,238.8,241.7,227.15,228.1,21055.5,0
+STRO.US,D,20210407,000000,229.3,233.8,212.25,213.1,43022,0
+STRO.US,D,20210408,000000,216.2,218.8,208.6,212.7,30981.7,0
+STRO.US,D,20210409,000000,213.5,213.9,198.2,201,42722.9,0
+STRO.US,D,20210412,000000,197.4,198.1,187.7,193,45641.8,0
+STRO.US,D,20210413,000000,195,196.6,182.05,191.5,50696.8,0
+STRO.US,D,20210414,000000,189.9,205.3,189.9,199.2,27458.6,0
+STRO.US,D,20210415,000000,202.8,219.65,202.1,213.5,49504.2,0
+STRO.US,D,20210416,000000,211.7,211.7,191.6,200.1,43966.2,0
+STRO.US,D,20210419,000000,195.5,200.7,185.7,186.8,32347.6,0
+STRO.US,D,20210420,000000,185.7,188.4,178.2,187.3,32767.5,0
+STRO.US,D,20210421,000000,187.4,203.2,183.7,202.6,32381.6,0
+STRO.US,D,20210422,000000,202.5,211.7,197.79,206.2,32180.3,0
+STRO.US,D,20210423,000000,208,210.95,201.1,202.8,20683.2,0
+STRO.US,D,20210426,000000,204.1,213.4,204.1,210,25334.5,0
+STRO.US,D,20210427,000000,210.4,212.5,204,205.8,15436.7,0
+STRO.US,D,20210428,000000,204.1,212.3,202,209.8,29169,0
+STRO.US,D,20210429,000000,211.4,212,203.9,209.1,41063.6,0
+STRO.US,D,20210430,000000,205.2,211.725,202.7,205.1,27900.8,0
+STRO.US,D,20210503,000000,207.4,208,199.8,202.6,21506.7,0
+STRO.US,D,20210504,000000,200.8,201,191,194.1,36939.4,0
+STRO.US,D,20210505,000000,196.5,200.5,191.8,194,25274.5,0
+STRO.US,D,20210506,000000,190.9,195.7,176.6,185.2,41123.8,0
+STRO.US,D,20210507,000000,188,199.2,186.1,192.9,25469.7,0
+STRO.US,D,20210510,000000,195.7,204.8,184.55,200.5,69811.8,0
+STRO.US,D,20210511,000000,192.9,209.9,191.6,202.9,46531.6,0
+STRO.US,D,20210512,000000,199,213.9,199,203.2,40478.5,0
+STRO.US,D,20210513,000000,204.2,209.17,178.3,188.3,55484.4,0
+STRO.US,D,20210514,000000,190.2,200.9,189.3,196.8,46616.1,0
+STRO.US,D,20210517,000000,195.7,202.5,192.6,197.9,21406.3,0
+STRO.US,D,20210518,000000,198.2,203.7,193.9,202.3,66270.5,0
+STRO.US,D,20210519,000000,199.4,206.5,194.4,202.3,39682.8,0
+STRO.US,D,20210520,000000,205.5,210.5,178.6,183.6,110314,0
+STRO.US,D,20210521,000000,186.6,191.2,181.8,182.7,36827.2,0
+STRO.US,D,20210524,000000,183.7,185.85,177.9,182.2,35206.2,0
+STRO.US,D,20210525,000000,183.3,187,179.4,182.5,34459.3,0
+STRO.US,D,20210526,000000,183.2,190.3,181.3,186.5,29243.3,0
+STRO.US,D,20210527,000000,186.6,190.9,183.2,190.2,53364.7,0
+STRO.US,D,20210528,000000,190.4,194.8,185.1,186.1,28992.3,0
+STRO.US,D,20210601,000000,187.4,197.3,180,180.8,69521.8,0
+STRO.US,D,20210602,000000,180.9,183.8,175.2,180.3,32353,0
+STRO.US,D,20210603,000000,178.6,183.9,175.6,182.1,24570.1,0
+STRO.US,D,20210604,000000,183,186.9,180,184.3,22060.6,0
+STRO.US,D,20210607,000000,183.4,196.2,180,189.9,44060.5,0
+STRO.US,D,20210608,000000,190.6,192.2,180.1,186.5,27551.1,0
+STRO.US,D,20210609,000000,188.8,191.2,182.5,184.6,33752.2,0
+STRO.US,D,20210610,000000,184.3,189.1,180.65,188.1,26205.8,0
+STRO.US,D,20210611,000000,189.7,196.7,184.55,185.7,31674.7,0
+STRO.US,D,20210614,000000,185.6,195.1,184,192.1,45005.6,0
+STRO.US,D,20210615,000000,192.5,195.8,181.3,182.9,38911.7,0
+STRO.US,D,20210616,000000,183.3,190.7,181.95,183,69470.4,0
+STRO.US,D,20210617,000000,183.3,189.9,180.5,187.3,27265.7,0
+STRO.US,D,20210618,000000,194.8,203.2,194.6,199.2,140692,0
+STRO.US,D,20210621,000000,201.9,201.9,191.6,199.2,39259.3,0
+STRO.US,D,20210622,000000,198.4,199.077,182.9,184.4,34975.5,0
+STRO.US,D,20210623,000000,184.1,189.3,179.2,185.7,38476.9,0
+STRO.US,D,20210624,000000,188,194,185.9,191.8,29658.3,0
+STRO.US,D,20210625,000000,191.3,197.2,186.6,195,276505,0
+STRO.US,D,20210628,000000,197,199.9,191.8,192.6,24353.9,0
+STRO.US,D,20210629,000000,193.3,193.3,180.9,181.6,23511.8,0
+STRO.US,D,20210630,000000,180.5,189.9,177.5,185.9,26334.1,0
+STRO.US,D,20210701,000000,185.3,188.8,182.2,187.8,16151.6,0
+STRO.US,D,20210702,000000,189.6,191,181.9,188.3,27606,0
+STRO.US,D,20210706,000000,191.05,191.05,182,182.3,25812.9,0
+STRO.US,D,20210707,000000,182.7,185.4,177.7,181.7,26932.5,0
+STRO.US,D,20210708,000000,180.1,189.9,178.2,185.7,30206.3,0
+STRO.US,D,20210709,000000,185.6,190.5,181.1,182.6,23393.7,0
+STRO.US,D,20210712,000000,181.8,184.9,179.2,181.2,20045.1,0
+STRO.US,D,20210713,000000,180.8,181.6,178,178.8,25857.7,0
+STRO.US,D,20210714,000000,180,180,171.7,172.1,30602.2,0
+STRO.US,D,20210715,000000,171.4,178.5,168.7,174.2,32490.9,0
+STRO.US,D,20210716,000000,175.2,178,173,174.7,32464,0
+STRO.US,D,20210719,000000,173,174.3,166.4,169.7,21552.9,0
+STRO.US,D,20210720,000000,169.2,178.4,164.5,178.1,35341.8,0
+STRO.US,D,20210721,000000,179.7,183.9,173.9,182.3,26064.7,0
+STRO.US,D,20210722,000000,182.5,183.4,175.9,176.3,27905.6,0
+STRO.US,D,20210723,000000,176.9,178.7,169.8,170.6,19382.3,0
+STRO.US,D,20210726,000000,171.1,176.5,169.6,170.8,26830,0
+STRO.US,D,20210727,000000,169,175,165.55,168.8,30428.8,0
+STRO.US,D,20210728,000000,172.05,181.4,169,179.8,57238,0
+STRO.US,D,20210729,000000,181.6,183,175,175.7,17920.7,0
+STRO.US,D,20210730,000000,174.6,177.85,169.6,170.3,36931.6,0
+STRO.US,D,20210802,000000,171.6,180.3,171.6,177,18036.1,0
+STRO.US,D,20210803,000000,173.7,180.3,173.05,179,34336.9,0
+STRO.US,D,20210804,000000,177.1,181.8,170.4,172.6,17998.1,0
+STRO.US,D,20210805,000000,174,185.7,172.7,185.4,26736.2,0
+STRO.US,D,20210806,000000,185.6,187.5,178.7,184.6,25473.8,0
+STRO.US,D,20210809,000000,184.2,189.5,182.9,183.7,38461.8,0
+STRO.US,D,20210810,000000,185.5,188.3,181.6,184.2,29556.3,0
+STRO.US,D,20210811,000000,183.9,188.3,175.35,185.9,53517.2,0
+STRO.US,D,20210812,000000,185.9,187.3,180.9,185.6,30007.4,0
+STRO.US,D,20210813,000000,187.1,190,183.4,188.9,22309.3,0
+STRO.US,D,20210816,000000,186.7,188.77,182.2,184.2,30206.9,0
+STRO.US,D,20210817,000000,181.7,188.9,178.35,188.3,16571.6,0
+STRO.US,D,20210818,000000,190.8,194.8,185,185.6,27252.2,0
+STRO.US,D,20210819,000000,183.5,187.7,182.95,184.4,21572.9,0
+STRO.US,D,20210820,000000,183.1,192,180.701,191.5,26461.4,0
+STRO.US,D,20210823,000000,194.3,202.4,189.75,201.9,19008.3,0
+STRO.US,D,20210824,000000,201.6,204.3,199.5,204,21693.4,0
+STRO.US,D,20210825,000000,204.9,207.3,201.3,202.9,19746.5,0
+STRO.US,D,20210826,000000,201.4,209.3,201.4,206.1,16749.4,0
+STRO.US,D,20210827,000000,207.2,218.299,207.2,217.7,27992.4,0
+STRO.US,D,20210830,000000,220,224,215.3,216.7,25503.5,0
+STRO.US,D,20210831,000000,216.7,223.4,212.701,217.2,27212.8,0
+STRO.US,D,20210901,000000,219.1,224.6,213.45,223.8,28242.5,0
+STRO.US,D,20210902,000000,225.5,225.5,219,223,17415,0
+STRO.US,D,20210903,000000,222.8,222.8,216.6,217.3,22670.6,0
+STRO.US,D,20210907,000000,215.95,219.5,206.9,210.8,36798.9,0
+STRO.US,D,20210908,000000,211.9,212.9,205.6,207.5,18391.2,0
+STRO.US,D,20210909,000000,206.5,207.8,202.779,203.1,24695.5,0
+STRO.US,D,20210910,000000,204.6,204.6,198.2,198.8,25064.9,0
+STRO.US,D,20210913,000000,199.2,209.099,195.4,199.4,26250.3,0
+STRO.US,D,20210914,000000,200.6,203.4,199.4,200,18711.9,0
+STRO.US,D,20210915,000000,199.5,202.75,194.6,199.9,43566.8,0
+STRO.US,D,20210916,000000,200.9,201.9,194.3,199.8,17490.4,0
+STRO.US,D,20210917,000000,201.4,203.55,195.6,196.8,106320,0
+STRO.US,D,20210920,000000,195.2,198.9,187.8,191.6,20420.1,0
+STRO.US,D,20210921,000000,193.3,196.3,191.1,194.4,11390.2,0
+STRO.US,D,20210922,000000,195.6,201.2,191.1,197.6,14315.1,0
+STRO.US,D,20210923,000000,199.3,199.3,192.3,197.2,16158.1,0
+STRO.US,D,20210924,000000,194.6,196.3,191.5,192.3,9669.6,0
+STRO.US,D,20210927,000000,191.6,197.7,190.1,193,19055.2,0
+STRO.US,D,20210928,000000,190.8,191.5,184.5,187.8,19260.8,0
+STRO.US,D,20210929,000000,190.8,190.8,182.6,186.5,15884.9,0
+STRO.US,D,20210930,000000,187.7,195.647,187.7,188.9,16506,0
+STRO.US,D,20211001,000000,190,196.1,186.1,193.2,60313.4,0
+STRO.US,D,20211004,000000,192,195.95,187.15,192.1,15526.5,0
+STRO.US,D,20211005,000000,192,194.9,185.9,186.7,25912.9,0
+STRO.US,D,20211006,000000,185.2,186.5,181.3,183.6,11967.8,0
+STRO.US,D,20211007,000000,185,192.4,185,191.9,12846.4,0
+STRO.US,D,20211008,000000,192.7,195.3,185.3,186,11305.8,0
+STRO.US,D,20211011,000000,185.1,190.1,184,186.1,8088.5,0
+STRO.US,D,20211012,000000,186.6,194.4,186.6,192.2,9659.7,0
+STRO.US,D,20211013,000000,193.9,197,186.4,188.9,11461.9,0
+STRO.US,D,20211014,000000,190.6,197.9,190.6,192.3,15596.1,0
+STRO.US,D,20211015,000000,196.5,198.2,188.8,189.9,15144.4,0
+STRO.US,D,20211018,000000,188.4,190.3,185.5,188,16036.7,0
+STRO.US,D,20211019,000000,188,191.2,186.1,188.6,13996.1,0
+STRO.US,D,20211020,000000,188.7,189.7,184.6,185.1,10047.8,0
+STRO.US,D,20211021,000000,185.8,187.9,182.3,187.5,12925.1,0
+STRO.US,D,20211022,000000,186.1,191.5,182.65,190.1,16374.3,0
+STRO.US,D,20211025,000000,190.7,191.4,185.8,190.8,9615.4,0
+STRO.US,D,20211026,000000,190.7,192.65,187.5,190.1,9776.9,0
+STRO.US,D,20211027,000000,189.5,196.85,188.8,195,15337.7,0
+STRO.US,D,20211028,000000,195.2,205.7,192.7,205,19520.4,0
+STRO.US,D,20211029,000000,203.5,206.2,201.1,201.6,16210.4,0
+STRO.US,D,20211101,000000,203.2,218.95,202.45,216.7,23342,0
+STRO.US,D,20211102,000000,216.7,224.6,212.5,223.8,12957.2,0
+STRO.US,D,20211103,000000,222.4,236.2,219.2,235.1,28403.4,0
+STRO.US,D,20211104,000000,235.3,236,229.3,235.3,16433,0
+STRO.US,D,20211105,000000,237,237,227.9,234,14614.3,0
+STRO.US,D,20211108,000000,230.7,235,217.7,219.7,12470.9,0
+STRO.US,D,20211109,000000,219.1,219.35,213.2,215.9,10401,0
+STRO.US,D,20211110,000000,217.5,220.25,211.7,215.8,22129.4,0
+STRO.US,D,20211111,000000,220,220,203.6,204.4,21689.6,0
+STRO.US,D,20211112,000000,204.6,204.6,186.3,195,35550.9,0
+STRO.US,D,20211115,000000,197.1,199.9,189.3,191.5,23683.2,0
+STRO.US,D,20211116,000000,191.3,199.491,188.4,190.3,21520.4,0
+STRO.US,D,20211117,000000,193.6,193.6,180.2,184.9,25591.5,0
+STRO.US,D,20211118,000000,186,187.35,180.9,180.9,25823.1,0
+STRO.US,D,20211119,000000,180,183.5,174.9,175.6,20196.7,0
+STRO.US,D,20211122,000000,180.5,180.5,170.1,170.1,21513.3,0
+STRO.US,D,20211123,000000,169.1,174.8,158.9,167.9,29705.4,0
+STRO.US,D,20211124,000000,166.3,169.5,163.4,169.3,18584.3,0
+STRO.US,D,20211126,000000,165.1,166.8,158,161.8,14566.1,0
+STRO.US,D,20211129,000000,165,167.5,161.9,162.3,29141,0
+STRO.US,D,20211130,000000,162.7,177,150,170.8,102658,0
+STRO.US,D,20211201,000000,172.7,175.3,157.8,158,32179,0
+STRO.US,D,20211202,000000,153.35,164.7,153.35,162.4,40162.6,0
+STRO.US,D,20211203,000000,162.4,162.4,154.2,155.6,27695.9,0
+STRO.US,D,20211206,000000,156.6,161.3,150.1,155.5,19173.5,0
+STRO.US,D,20211207,000000,154.2,165.3,151.818,155,36824.6,0
+STRO.US,D,20211208,000000,155.2,159.9,151.6,155.7,40168.1,0
+STRO.US,D,20211209,000000,154,155.95,147.1,147.9,28083,0
+STRO.US,D,20211210,000000,148.8,149.15,144.85,146.4,22521.2,0
+STRO.US,D,20211213,000000,146.9,150.4,143.865,149.2,28241.1,0
+STRO.US,D,20211214,000000,146.9,149.5,143.1,145.3,20596.5,0
+STRO.US,D,20211215,000000,145.5,155.35,142.6,154.5,31078.5,0
+STRO.US,D,20211216,000000,155,159.2,148.6,150.3,24220,0
+STRO.US,D,20211217,000000,143,166,143,158.1,88563.5,0
+STRO.US,D,20211220,000000,155.1,158.9,151.7,156.9,22479.5,0
+STRO.US,D,20211221,000000,159.5,159.5,144,149.9,32512,0
+STRO.US,D,20211222,000000,150,150.6,146.38,147,22058.1,0
+STRO.US,D,20211223,000000,147.7,148.4,140.3,142.5,29782.5,0
+STRO.US,D,20211227,000000,149.7,152.725,143.3,145.7,83087.2,0
+STRO.US,D,20211228,000000,147,161.1,147,154.7,32342.8,0
+STRO.US,D,20211229,000000,153.4,157.4,149.1,149.8,27013.9,0
+STRO.US,D,20211230,000000,149.2,154.4,148.4,150.6,29565.2,0
+STRO.US,D,20211231,000000,150.6,154.8,148.6,148.8,17563.5,0
+STRO.US,D,20220103,000000,149.9,155.4,149.1,153.1,40216.6,0
+STRO.US,D,20220104,000000,152.7,156.7,150.2,151,103667,0
+STRO.US,D,20220105,000000,150,153.2,144.7,145.7,41870.9,0
+STRO.US,D,20220106,000000,116.3,116.3,99.05,105.1,511777,0
+STRO.US,D,20220107,000000,101.1,105.3,100.85,104.7,100834,0
+STRO.US,D,20220110,000000,104.1,107.5,96.2,107.2,92255.8,0
+STRO.US,D,20220111,000000,106.5,112.5,104.25,111.1,39816.9,0
+STRO.US,D,20220112,000000,111.3,112.35,107,108.1,69519.7,0
+STRO.US,D,20220113,000000,109.4,109.4,101,105,80679.1,0
+STRO.US,D,20220114,000000,103,107.5,98.2,107,56349,0
+STRO.US,D,20220118,000000,105.1,106,101.3,103.9,48525.9,0
+STRO.US,D,20220119,000000,104.2,106.7,102.65,103.7,47163.6,0
+STRO.US,D,20220120,000000,103.4,107.2,99.7,99.9,29232.8,0
+STRO.US,D,20220121,000000,100.7,103.4,97.5,100.7,46224.6,0
+STRO.US,D,20220124,000000,98.4,104.9,96.6,104.1,53341.2,0
+STRO.US,D,20220125,000000,102.2,106.4,99.3,103.9,32355.5,0
+STRO.US,D,20220126,000000,103.9,109.8,101.5,104.9,48958.1,0
+STRO.US,D,20220127,000000,105.2,107.6,100,100.6,44353.4,0
+STRO.US,D,20220128,000000,102.1,103.9,99.1,103.9,34235.5,0
+STRO.US,D,20220131,000000,103.1,107.05,98.9,106.8,62385.3,0
+STRO.US,D,20220201,000000,105.8,107.8,103.1,106.3,209238,0
+STRO.US,D,20220202,000000,105.7,105.7,97.35,97.7,47265.5,0
+STRO.US,D,20220203,000000,98.7,103.2,96.2,96.6,33173.8,0
+STRO.US,D,20220204,000000,96.4,99.1,94.7,97.5,59675.2,0
+STRO.US,D,20220207,000000,95.9,99.9,95.595,96.2,194326,0
+STRO.US,D,20220208,000000,95.7,96.3,93,96.2,52271.4,0
+STRO.US,D,20220209,000000,97.6,100.9,95.1,99.8,66231.8,0
+STRO.US,D,20220210,000000,98.4,101.5,92.8,93.8,46180.3,0
+STRO.US,D,20220211,000000,93.7,94.9,87.2,88.4,34658.5,0
+STRO.US,D,20220214,000000,88.8,89.6,86.25,87.3,24058.3,0
+STRO.US,D,20220215,000000,88.4,92.6,88.4,90.6,20372.4,0
+STRO.US,D,20220216,000000,89.6,90.2,87.3,89.8,14920.4,0
+STRO.US,D,20220217,000000,88.4,90.6,86.376,87,35239.9,0
+STRO.US,D,20220218,000000,87.9,89.65,83.9,84.7,30107,0
+STRO.US,D,20220222,000000,83.3,87.1,83.2,85.4,24588,0
+STRO.US,D,20220223,000000,86.1,86.1,82.1,82.5,24663.5,0
+STRO.US,D,20220224,000000,81.6,88.3,80.1,88.2,51050.5,0
+STRO.US,D,20220225,000000,87.3,88.8,84.7,88.8,29405.6,0
+STRO.US,D,20220228,000000,87.8,90.5,87.15,89.2,28428.3,0
+STRO.US,D,20220301,000000,88.6,91.4,85.75,86.6,32408.5,0
+STRO.US,D,20220302,000000,87.1,87.3,84.4,87.3,30530.8,0
+STRO.US,D,20220303,000000,88.4,88.4,81.5,83.1,27454.3,0
+STRO.US,D,20220304,000000,82.3,84.8,81.05,81.7,35468.7,0
+STRO.US,D,20220307,000000,81.7,82.8,78.3,79.4,43907,0
+STRO.US,D,20220308,000000,79.3,82,78,79.1,59701,0
+STRO.US,D,20220309,000000,80,83.9,80,83.4,41570.3,0
+STRO.US,D,20220310,000000,81.9,82,79,81.6,24982.4,0
+STRO.US,D,20220311,000000,82.6,84.8,79.6,79.6,29103.6,0
+STRO.US,D,20220314,000000,80.7,84.3,76.4,77.8,36495.3,0
+STRO.US,D,20220315,000000,78.6,81.1,77.9,81,30655.4,0
+STRO.US,D,20220316,000000,83.2,85.2,79.7,85,50436.5,0
+STRO.US,D,20220317,000000,85.2,91.3,83.8,91.2,28631.2,0
+STRO.US,D,20220318,000000,89.8,97.5,89.8,97,248302,0
+STRO.US,D,20220321,000000,95.9,95.9,78.8,79.7,65566.6,0
+STRO.US,D,20220322,000000,79.9,86.2,79.298,86,52204.1,0
+STRO.US,D,20220323,000000,84.5,89,83.402,85,41575.1,0
+STRO.US,D,20220324,000000,85.3,85.5,83.3,85.1,19941.5,0
+STRO.US,D,20220325,000000,85.4,85.4,82.1,82.8,23033.1,0
+STRO.US,D,20220328,000000,83.7,85.4,81.55,82.9,25406.5,0
+STRO.US,D,20220329,000000,84.6,86,82.7,84.2,66877.3,0
+STRO.US,D,20220330,000000,84.8,85.9,80.8,81.4,31534.5,0
+STRO.US,D,20220331,000000,81.9,86.4,80.8,82.2,30110.2,0
+STRO.US,D,20220401,000000,83.4,85.9,80.5,85.6,47258.7,0
+STRO.US,D,20220404,000000,86,88.9,82.7,88.3,57004.6,0
+STRO.US,D,20220405,000000,87.6,91.6,86.4,87.1,44782.7,0
+STRO.US,D,20220406,000000,86.9,90.2,83.9,89.5,39232.2,0
+STRO.US,D,20220407,000000,90.3,90.55,86,86.3,36394.1,0
+STRO.US,D,20220408,000000,85.5,87.2,82.1,84.6,28314.1,0
+STRO.US,D,20220411,000000,83.1,85,76.3,76.4,42446.3,0
+STRO.US,D,20220412,000000,77.1,79.1,74.1,75.7,42377.6,0
+STRO.US,D,20220413,000000,76.2,79.8,75.9,79.4,62910.2,0
+STRO.US,D,20220414,000000,80.2,83.35,72,72.6,29590.8,0
+STRO.US,D,20220418,000000,72.6,72.6,67.8,68.1,38600.2,0
+STRO.US,D,20220419,000000,68.1,72.6,68,70.3,28993.3,0
+STRO.US,D,20220420,000000,70.7,73.1,68.8,71.3,41550.8,0
+STRO.US,D,20220421,000000,72.2,79.4,68.3,69,46892.8,0
+STRO.US,D,20220422,000000,68.2,69.9,66.9,69.5,79941.7,0
+STRO.US,D,20220425,000000,69,75.15,69,74,44509.7,0
+STRO.US,D,20220426,000000,72.8,74.6,66.4,67.7,87531.2,0
+STRO.US,D,20220427,000000,67.8,67.8,60.8,61.3,56023,0
+STRO.US,D,20220428,000000,62.7,63.6,59.5,61.6,50047.8,0
+STRO.US,D,20220429,000000,60.6,64.3,59.4,60.1,85933.5,0
+STRO.US,D,20220502,000000,59.5,66,59.5,66,66235.3,0
+STRO.US,D,20220503,000000,65.8,67.6,62.9,64,31587.6,0
+STRO.US,D,20220504,000000,64.4,65.7,59.4,65.3,30092.5,0
+STRO.US,D,20220505,000000,63.9,64.6,58.7,60.6,42502.7,0
+STRO.US,D,20220506,000000,61.1,61.3,56.2,57.2,42037.7,0
+STRO.US,D,20220509,000000,56.2,58.4,49.4,50.3,54789.5,0
+STRO.US,D,20220510,000000,52.6,55.75,51.25,53.3,78422.5,0
+STRO.US,D,20220511,000000,53.5,54.3,48.9,49.3,76356.4,0
+STRO.US,D,20220512,000000,48.4,53.5,48.2,49,59245.2,0
+STRO.US,D,20220513,000000,50.4,51.5,44.25,46,105351,0
+STRO.US,D,20220516,000000,45.5,51.6,45.5,47.4,66417.5,0
+STRO.US,D,20220517,000000,48.4,51.3,48.3,51,69992.5,0
+STRO.US,D,20220518,000000,49.1,50.6,44.75,46.1,38082.1,0
+STRO.US,D,20220519,000000,45.6,47.1,43.6,45.3,44950,0
+STRO.US,D,20220520,000000,46,47.5,44,46.7,38618.4,0
+STRO.US,D,20220523,000000,47,49.35,45.1,46.2,45497.3,0
+STRO.US,D,20220524,000000,45.5,46.05,43.6,44.5,48136.8,0
+STRO.US,D,20220525,000000,43.9,45.2,43.2,44.4,42089.3,0
+STRO.US,D,20220526,000000,44.3,45.6,43.5,43.8,59150.3,0
+STRO.US,D,20220527,000000,44.1,44.9,41.7,44.4,54011,0
+STRO.US,D,20220531,000000,44.4,46.2,42.8,43.5,186627,0
+STRO.US,D,20220601,000000,44.2,46.8,41.4,42,119744,0
+STRO.US,D,20220602,000000,42,43.3,41.3,43.1,53469,0
+STRO.US,D,20220603,000000,42.9,46.4,42.9,44.9,59113.1,0
+STRO.US,D,20220606,000000,45.6,46.6,44.15,44.4,55543.7,0
+STRO.US,D,20220607,000000,43.6,46,43.6,45.4,96203.6,0
+STRO.US,D,20220608,000000,45.1,48.4,45.1,46.2,73588.8,0
+STRO.US,D,20220609,000000,45.7,47.8,44.95,45.1,87063.7,0
+STRO.US,D,20220610,000000,43.9,45.1,39.8,39.9,51402.1,0
+STRO.US,D,20220613,000000,38.5,39.2,35.29,35.8,65579.7,0
+STRO.US,D,20220614,000000,36.6,38.25,35,36.5,64417.9,0
+STRO.US,D,20220615,000000,36.7,39.1,36.6,38.4,80738.3,0
+STRO.US,D,20220616,000000,36.8,37.8,33.3,34.1,124984,0
+STRO.US,D,20220617,000000,34.4,40.25,34.3,38.6,405594,0
+STRO.US,D,20220621,000000,39.3,40.9,38.3,39.2,65806.3,0
+STRO.US,D,20220622,000000,38.4,41.9,38.4,40.7,37218.7,0
+STRO.US,D,20220623,000000,41,43.2,41,43,31965.6,0
+STRO.US,D,20220624,000000,43.5,44.7,40.9,43.2,99867.7,0
+STRO.US,D,20220627,000000,43.1,44.8,40.1,43.3,42870.2,0
+STRO.US,D,20220628,000000,49.8,57.2,48.5,52.3,1699300,0
+STRO.US,D,20220629,000000,50.7,54,49.5,52.4,212413,0
+STRO.US,D,20220630,000000,50.5,53.65,50.5,52.1,160339,0
+STRO.US,D,20220701,000000,52.2,53.4,51.1,52.5,70731.6,0
+STRO.US,D,20220705,000000,51.5,55.45,51.5,55.2,94667.2,0
+STRO.US,D,20220706,000000,55,58.2,52.8,54.4,79108.1,0
+STRO.US,D,20220707,000000,54.5,58.7,54.4,58.1,82017.2,0
+STRO.US,D,20220708,000000,57.1,60.7,57.1,60.4,65907.4,0
+STRO.US,D,20220711,000000,60.3,61.1,58.5,59.1,73326,0
+STRO.US,D,20220712,000000,59.1,61.07,56.3,60.8,55341,0
+STRO.US,D,20220713,000000,59.6,64.6,56.5,62.5,46043.1,0
+STRO.US,D,20220714,000000,61.5,63.999,60.8,62.5,47412.4,0
+STRO.US,D,20220715,000000,63.7,63.7,58.3,58.5,27633.6,0
+STRO.US,D,20220718,000000,60.5,60.5,55,55.9,47035.2,0
+STRO.US,D,20220719,000000,56.2,60,55.6,58.3,35443.9,0
+STRO.US,D,20220720,000000,58.8,62.5,58.6,61.4,105581,0
+STRO.US,D,20220721,000000,61.1,64.2,57.388,63.7,37961.3,0
+STRO.US,D,20220722,000000,63.8,64.1,59.5,60.3,31950.9,0
+STRO.US,D,20220725,000000,60.5,61.5,59.1,60.3,23340.6,0
+STRO.US,D,20220726,000000,61,64.2,60,62.3,61340,0
+STRO.US,D,20220727,000000,62.9,65.7,60.72,63.9,45572.9,0
+STRO.US,D,20220728,000000,63.7,64.699,59.1,60.3,21474.5,0
+STRO.US,D,20220729,000000,58.9,59.7,56.3,58.5,36387.3,0
+STRO.US,D,20220801,000000,59.2,59.95,53.8,54.4,34471.8,0
+STRO.US,D,20220802,000000,53.3,56.1,52.3,55.1,34730.1,0
+STRO.US,D,20220803,000000,56.3,59.8,53.4,53.7,54297.8,0
+STRO.US,D,20220804,000000,54.6,55.3,52.7,54.9,125200,0
+STRO.US,D,20220805,000000,54.4,57.8,53.1,57.6,47708.5,0
+STRO.US,D,20220808,000000,58,64.1,57.7,61.9,42797.8,0
+STRO.US,D,20220809,000000,61.6,70.827,58,66,91032.8,0
+STRO.US,D,20220810,000000,67.4,68.4,64.8,67.3,33612,0
+STRO.US,D,20220811,000000,67.3,69.9,65.6,68,28919,0
+STRO.US,D,20220812,000000,68.1,71.8,68.1,70.9,31545.8,0
+STRO.US,D,20220815,000000,70,71.25,68.3,71.1,26322.6,0
+STRO.US,D,20220816,000000,70.2,71.3,67.5,68.9,28851.5,0
+STRO.US,D,20220817,000000,67.6,69,66,66.4,18441.1,0
+STRO.US,D,20220818,000000,65.9,67.3,65.1,66.4,16809.6,0
+STRO.US,D,20220819,000000,66.4,66.4,64.501,66,24185.8,0
+STRO.US,D,20220822,000000,66.8,67.6,59.4,60.8,37848.6,0
+STRO.US,D,20220823,000000,60.4,61.25,57.6,60.6,36420.1,0
+STRO.US,D,20220824,000000,60.2,63.4,60.1,61.6,23092.3,0
+STRO.US,D,20220825,000000,61.9,63.4,59.8,61.9,14749.9,0
+STRO.US,D,20220826,000000,62.1,62.2,58.493,59.6,16866.7,0
+STRO.US,D,20220829,000000,58.6,60.4,57.4,58.1,42915.3,0
+STRO.US,D,20220830,000000,58.1,59.6,54.9,56.9,21829.7,0
+STRO.US,D,20220831,000000,58.45,59.75,56.2,56.6,31557.5,0
+STRO.US,D,20220901,000000,56.4,58.8,55.5,58.7,28077.4,0
+STRO.US,D,20220902,000000,58.7,59.8,56.7,57.6,26140.9,0
+STRO.US,D,20220906,000000,58,58,54.85,55.6,32217.8,0
+STRO.US,D,20220907,000000,56.3,56.9,54.8,56.2,45446.4,0
+STRO.US,D,20220908,000000,55.3,59.5,55.1,58.3,30518.6,0
+STRO.US,D,20220909,000000,58.3,58.9,57.5,58.2,13660.5,0
+STRO.US,D,20220912,000000,58.3,58.5,56.85,58.1,14076.4,0
+STRO.US,D,20220913,000000,56,58.1,56,56.8,18048.2,0
+STRO.US,D,20220914,000000,56.6,57.4,55.95,57,26942.1,0
+STRO.US,D,20220915,000000,56.6,58.45,55.05,57.4,40049.2,0
+STRO.US,D,20220916,000000,56.6,57.6,55.401,57,81913.4,0
+STRO.US,D,20220919,000000,56.8,57.48,55.5,56.6,36457.7,0
+STRO.US,D,20220920,000000,55.9,57.15,54.3,56,27832.3,0
+STRO.US,D,20220921,000000,56,56.4,53.5,53.7,35011.7,0
+STRO.US,D,20220922,000000,53,53,50.75,52.3,24934.1,0
+STRO.US,D,20220923,000000,52.9,52.9,50.45,51.7,17933.4,0
+STRO.US,D,20220926,000000,51.6,54,51.4,53.2,49836.6,0
+STRO.US,D,20220927,000000,53.9,54.5,52.95,53.7,26862.3,0
+STRO.US,D,20220928,000000,53.8,57.3,53.8,56.4,28879.9,0
+STRO.US,D,20220929,000000,56.1,56.8,53.2,54.3,22463.3,0
+STRO.US,D,20220930,000000,54.2,56.9,54.2,55.5,35154.4,0
+STRO.US,D,20221003,000000,55.4,57.9,55.1,57.9,15689.8,0
+STRO.US,D,20221004,000000,58.6,59.9,57.9,58.8,17932.6,0
+STRO.US,D,20221005,000000,57.4,58.9,56.317,58.6,13097.3,0
+STRO.US,D,20221006,000000,58.1,59,57,57.9,24814.7,0
+STRO.US,D,20221007,000000,57.5,57.5,53.7,55,33977.7,0
+STRO.US,D,20221010,000000,54.9,56.1,53.3,55.3,18238,0
+STRO.US,D,20221011,000000,55.2,56.75,53.239,54.9,35061.9,0
+STRO.US,D,20221012,000000,54.8,56.35,52.7,54.1,20672.5,0
+STRO.US,D,20221013,000000,53,57.5,51.9,56.7,279601,0
+STRO.US,D,20221014,000000,57.7,58.1,55.2,55.9,19132.5,0
+STRO.US,D,20221017,000000,56.8,57.45,54.7,56.8,15111.6,0
+STRO.US,D,20221018,000000,58.2,58.475,55.9,56.5,26214.8,0
+STRO.US,D,20221019,000000,56.2,56.45,54,54.8,25180.5,0
+STRO.US,D,20221020,000000,54.9,56.7,53.9,54.3,22932.3,0
+STRO.US,D,20221021,000000,54.9,56.8,53.4,56.4,17956.6,0
+STRO.US,D,20221024,000000,56.8,65.3,56.2,64.7,63273.7,0
+STRO.US,D,20221025,000000,64.7,70.8,64.4,69.4,44143.7,0
+STRO.US,D,20221026,000000,69.7,72.05,68.5,71.4,40773.2,0
+STRO.US,D,20221027,000000,71.3,72.7,67.4,70.1,38290.6,0
+STRO.US,D,20221028,000000,71,72.5,69.1,72.3,23661.2,0
+STRO.US,D,20221031,000000,71.2,74.2,67.75,73.3,20838.1,0
+STRO.US,D,20221101,000000,74.4,77.5,73.55,77.4,31474.1,0
+STRO.US,D,20221102,000000,77.2,78.2,73.2,73.2,36916.1,0
+STRO.US,D,20221103,000000,72.3,77.8,71.45,73.7,42863.1,0
+STRO.US,D,20221104,000000,74.4,74.4,70.1,73.4,29291.2,0
+STRO.US,D,20221107,000000,73.3,77.5,72.55,75.3,28390.5,0
+STRO.US,D,20221108,000000,75.4,75.4,71.1,71.5,27167.8,0
+STRO.US,D,20221109,000000,72.8,76.2,70.2,73.4,31024.9,0
+STRO.US,D,20221110,000000,76,77.9,70.3,73.7,56436.9,0
+STRO.US,D,20221111,000000,73,76.1,71.9,72.5,26430.8,0
+STRO.US,D,20221114,000000,72.7,79.6,72.3,76.4,33918.7,0
+STRO.US,D,20221115,000000,77.5,82.5,71.4,73.3,49756.1,0
+STRO.US,D,20221116,000000,73.2,77.7,70.6,75.5,44756.8,0
+STRO.US,D,20221117,000000,74.3,74.8,71.25,74.1,24606.4,0
+STRO.US,D,20221118,000000,76.4,80.95,75.9,77.4,38847.1,0
+STRO.US,D,20221121,000000,77.5,83.688,77.1,80.4,31791.1,0
+STRO.US,D,20221122,000000,80.5,82.5,79,79.8,130265,0
+STRO.US,D,20221123,000000,80.1,81.55,72,77,37332.2,0
+STRO.US,D,20221125,000000,76.2,77.8,73.51,74.2,9403,0
+STRO.US,D,20221128,000000,73.9,75.45,69.1,69.8,20680.8,0
+STRO.US,D,20221129,000000,69.4,73.7,69.3,73.1,25150.8,0
+STRO.US,D,20221130,000000,73.5,77.8,69.3,74.9,35986.2,0
+STRO.US,D,20221201,000000,75.7,77.9,73.3,74.2,43999.5,0
+STRO.US,D,20221202,000000,73.2,75.75,68.3,71,30348.4,0
+STRO.US,D,20221205,000000,70.5,74,69.55,73.9,48987.4,0
+STRO.US,D,20221206,000000,73.8,76.8,71.6,74.1,107476,0
+STRO.US,D,20221207,000000,74.2,76.999,72.8,75.6,69462.3,0
+STRO.US,D,20221208,000000,76.5,79.8,75.1,78.8,38183.9,0
+STRO.US,D,20221209,000000,78.5,82,74.2,74.7,24642.5,0
+STRO.US,D,20221212,000000,75.4,79.3,74.4,76.2,51145,0
+STRO.US,D,20221213,000000,78,78.1,75.084,76.1,40582.3,0
+STRO.US,D,20221214,000000,76.1,78,74.6,75,59358.2,0
+STRO.US,D,20221215,000000,75.6,75.8,73.2,73.5,54316.3,0
+STRO.US,D,20221216,000000,73.2,75.3,70.7,73,384512,0
+STRO.US,D,20221219,000000,72.6,75,69.65,73.8,69225.6,0
+STRO.US,D,20221220,000000,74,75.1,64.7,66.8,62054.1,0
+STRO.US,D,20221221,000000,70,71,66.15,70,58033.8,0
+STRO.US,D,20221222,000000,69.2,71.8,68.3,70.3,112149,0
+STRO.US,D,20221223,000000,70.3,71.3,66.65,68.7,43336.9,0
+STRO.US,D,20221227,000000,68.3,68.7,64.9,67.1,44929.9,0
+STRO.US,D,20221228,000000,67.3,71.6,66.8,71.3,77456.5,0
+STRO.US,D,20221229,000000,71,80.25,71,78.4,60259.7,0
+STRO.US,D,20221230,000000,77.7,80.9,76.1,80.8,54380.1,0
+STRO.US,D,20230103,000000,81.6,84.5,79.9,80.2,50866.4,0
+STRO.US,D,20230104,000000,81.3,84.8,80.5,81,51086,0
+STRO.US,D,20230105,000000,80.3,86.2,80,84.5,45172.9,0
+STRO.US,D,20230106,000000,85.3,87.2,81.5,82.1,60417.5,0
+STRO.US,D,20230109,000000,82.4,84.9,80.2,82.9,46655.7,0
+STRO.US,D,20230110,000000,84.5,85.25,70.6,72.6,119204,0
+STRO.US,D,20230111,000000,71.6,73.55,69,73.1,57610.8,0
+STRO.US,D,20230112,000000,72.6,79.4,72,76.7,138903,0
+STRO.US,D,20230113,000000,80.6,84,75.4,78.7,193917,0
+STRO.US,D,20230117,000000,78,80.45,73.95,76.4,90425.8,0
+STRO.US,D,20230118,000000,76.7,78.5,72.9,73.1,53077.5,0
+STRO.US,D,20230119,000000,72.8,73.7,71.4,71.9,30413,0
+STRO.US,D,20230120,000000,72.9,76.5,71,76.4,92006.5,0
+STRO.US,D,20230123,000000,76.4,76.7,74.8,75.4,57005.5,0
+STRO.US,D,20230124,000000,75.2,79.175,74.9,78.4,85884.1,0
+STRO.US,D,20230125,000000,77.9,78.5,75.6,77.5,27980.7,0
+STRO.US,D,20230126,000000,78.1,78.7,73.9,74.9,25301.9,0
+STRO.US,D,20230127,000000,74.4,75.5,74.2,75,29464.6,0
+STRO.US,D,20230130,000000,74.7,74.8,71,71.9,23556.1,0
+STRO.US,D,20230131,000000,71.9,73.6,71.6,72.4,32927.2,0
+STRO.US,D,20230201,000000,72.4,74.05,70.5,73.3,40444.3,0
+STRO.US,D,20230202,000000,73.8,73.9,71.35,73.5,25950.8,0
+STRO.US,D,20230203,000000,73.2,73.95,70.7,71.1,37042.8,0
+STRO.US,D,20230206,000000,70.4,71.7,67.9,68.7,31318.9,0
+STRO.US,D,20230207,000000,68.7,70.5,66.7,70,44472.6,0
+STRO.US,D,20230208,000000,70.1,70.1,66.4,67.3,52810.8,0
+STRO.US,D,20230209,000000,68.3,68.3,63.2,63.6,27153.9,0
+STRO.US,D,20230210,000000,63.5,64.75,61.2,64,30679.1,0
+STRO.US,D,20230213,000000,63.8,69.3,62,62.6,22709.2,0
+STRO.US,D,20230214,000000,62.3,64.6,61.85,64.3,33151.6,0
+STRO.US,D,20230215,000000,63.6,63.6,61.199,62.1,30343,0
+STRO.US,D,20230216,000000,61.9,61.9,59,60.5,32782.5,0
+STRO.US,D,20230217,000000,60.8,62.3,59.7,62.2,40703.8,0
+STRO.US,D,20230221,000000,61.5,64.8,60.1,60.9,27126.9,0
+STRO.US,D,20230222,000000,61.1,62.3,60.2,60.9,23609.3,0
+STRO.US,D,20230223,000000,60.9,61.45,58.25,58.9,21613.3,0
+STRO.US,D,20230224,000000,58.4,58.4,55.25,56.2,25499,0
+STRO.US,D,20230227,000000,56.6,59.1,55.85,57.3,55706.1,0
+STRO.US,D,20230228,000000,57.3,60.2,56.4,56.4,22907.6,0
+STRO.US,D,20230301,000000,57.3,59.25,56.3,57.7,38839.1,0
+STRO.US,D,20230302,000000,57.4,58.1,56.6,57.5,24093.9,0
+STRO.US,D,20230303,000000,58.5,59.35,56.5,57.9,18935.4,0
+STRO.US,D,20230306,000000,56.2,57.5,53.2,55.7,74965.3,0
+STRO.US,D,20230307,000000,56,57.2,53.6,56.1,27783.3,0
+STRO.US,D,20230308,000000,55.9,56.1,52.9,54.2,32058.4,0
+STRO.US,D,20230309,000000,54.1,55.05,52.4,52.6,56216.6,0
+STRO.US,D,20230310,000000,52.5,52.5,50.1,51.3,79607.5,0
+STRO.US,D,20230313,000000,51.3,55.15,51.3,54.3,48184,0
+STRO.US,D,20230314,000000,54.9,59.3,53.9,55.1,50883.8,0
+STRO.US,D,20230315,000000,53.9,55.6,52.6,54,25068,0
+STRO.US,D,20230316,000000,53.4,54.1,50.45,52.4,47093,0
+STRO.US,D,20230317,000000,52.3,53,49.825,52.2,264194,0
+STRO.US,D,20230320,000000,52,52.1,49.7,51.1,59514.5,0
+STRO.US,D,20230321,000000,48.2,50.5,46.4,49.8,51390.7,0
+STRO.US,D,20230322,000000,49.4,49.75,46.701,47.3,51562.4,0
+STRO.US,D,20230323,000000,47.6,47.7,46.2,47.3,41562.9,0
+STRO.US,D,20230324,000000,47.8,47.8,45.1,47.4,39357.3,0
+STRO.US,D,20230327,000000,47.2,48.9,46.4,47,34100,0
+STRO.US,D,20230328,000000,48.1,48.4,45.2,46,32064.8,0
+STRO.US,D,20230329,000000,48.4,51.5,46.1,47.7,36179.9,0
+STRO.US,D,20230330,000000,47.2,48.55,44.1,44.8,36941.1,0
+STRO.US,D,20230331,000000,44.4,47.2,43.7,46.2,75431.7,0
+STRO.US,D,20230403,000000,47,50.1,46.3,47.2,52378.6,0
+STRO.US,D,20230404,000000,47.1,48.05,42.45,43.1,82221.3,0
+STRO.US,D,20230405,000000,43,43.7,41.805,43.3,51902,0
+STRO.US,D,20230406,000000,43.3,46.7,41.35,45.9,35706.8,0
+STRO.US,D,20230410,000000,45.5,45.5,42.7,43.2,31709.5,0
+STRO.US,D,20230411,000000,42.9,46.365,42.8,43.9,37100.4,0
+STRO.US,D,20230412,000000,44,44.25,42.25,42.5,42463.7,0
+STRO.US,D,20230413,000000,42.6,46.5,42.2,46,48082,0
+STRO.US,D,20230414,000000,46.1,46.2,43.1,44,35791.9,0
+STRO.US,D,20230417,000000,44.3,47.9,43.8,46.8,42499.8,0
+STRO.US,D,20230418,000000,46.9,47.1,44.55,45.1,29503.3,0
+STRO.US,D,20230419,000000,44.6,49.15,44.6,48.5,35493,0
+STRO.US,D,20230420,000000,47.7,49.25,47.4,47.6,45293.5,0
+STRO.US,D,20230421,000000,47.3,48.4,47.1,47.5,25539.1,0
+STRO.US,D,20230424,000000,47.1,48,45.45,46,22106.6,0
+STRO.US,D,20230425,000000,46,46.7,45.65,46.1,27143.8,0
+STRO.US,D,20230426,000000,45.8,46.4,43.9,44.2,21590.1,0
+STRO.US,D,20230427,000000,44.1,45.6,43.2,43.5,30525,0
+STRO.US,D,20230428,000000,43.2,43.7,40.9,42.6,49432.9,0
+STRO.US,D,20230501,000000,45.4,47.1,42.6,45.8,31568.5,0
+STRO.US,D,20230502,000000,45.6,47.5,45.5,46,50814.3,0
+STRO.US,D,20230503,000000,47.5,57.5,47.5,51.2,215331,0
+STRO.US,D,20230504,000000,51.2,55,50.3,52.9,51516.3,0
+STRO.US,D,20230505,000000,52.9,55.1,48.9,54.8,44494.4,0
+STRO.US,D,20230508,000000,54.7,56.1,54.2,54.9,39217.2,0
+STRO.US,D,20230509,000000,54.7,55.8,49.2,55.2,24614,0
+STRO.US,D,20230510,000000,54.6,56.7,54.6,56,41501.1,0
+STRO.US,D,20230511,000000,55.8,56.5,53.9,54.6,34426.9,0
+STRO.US,D,20230512,000000,54.8,56.8,53.2,56.4,26730.2,0
+STRO.US,D,20230515,000000,56.1,60.5,56.1,58.8,51209.9,0
+STRO.US,D,20230516,000000,56.5,61.05,53.6,57.3,48476.9,0
+STRO.US,D,20230517,000000,57.1,57.65,55.1,57.5,37567.1,0
+STRO.US,D,20230518,000000,56.9,57,51.6,52.9,50246.5,0
+STRO.US,D,20230519,000000,53.8,54.6,52.7,54.1,46103.8,0
+STRO.US,D,20230522,000000,53.8,55.95,52.9,53.1,41291.5,0
+STRO.US,D,20230523,000000,52.8,55.3,52.5,52.9,36232.5,0
+STRO.US,D,20230524,000000,52.7,53.9,50.65,51.1,29277.2,0
+STRO.US,D,20230525,000000,51,51.8,49.9,50.6,37756.2,0
+STRO.US,D,20230526,000000,50.6,52.05,48.8,49,52663.3,0
+STRO.US,D,20230530,000000,49.1,49.7,45.6,46.1,38019.4,0
+STRO.US,D,20230531,000000,46.2,48.3,44.25,44.9,45606.3,0
+STRO.US,D,20230601,000000,45,45.3,43.4,44.6,27495.6,0
+STRO.US,D,20230602,000000,44.8,47.3,44.1,47.2,48426.7,0
+STRO.US,D,20230605,000000,48.6,50.9,47.7,49.9,43925.5,0
+STRO.US,D,20230606,000000,50,52.1,49.05,51.9,45820,0
+STRO.US,D,20230607,000000,51.8,52.1,50,51.5,42249.5,0
+STRO.US,D,20230608,000000,51.1,51.9,49.6,51.2,40918.5,0
+STRO.US,D,20230609,000000,51.2,53.65,50.7,53.3,37902.8,0
+STRO.US,D,20230612,000000,53.4,55.75,52.2,53.3,60767.6,0
+STRO.US,D,20230613,000000,53.7,56.3,52.1,55.5,59875.1,0
+STRO.US,D,20230614,000000,55.4,56.25,52.3,53.4,63247.1,0
+STRO.US,D,20230615,000000,52.9,55.15,52.3,54.1,49644.8,0
+STRO.US,D,20230616,000000,54.8,55,49.6,51,530690,0
+STRO.US,D,20230620,000000,51.1,52.9,49,52.5,64325.4,0
+STRO.US,D,20230621,000000,52.4,54.6,51.8,53.9,32844,0
+STRO.US,D,20230622,000000,54.5,54.5,51.7,52.3,44213.3,0
+STRO.US,D,20230623,000000,51.9,52.3,49.7,51.1,112522,0
+STRO.US,D,20230626,000000,53,54.3,51.1,52.5,101007,0
+STRO.US,D,20230627,000000,52.6,52.6,49.3,50.9,58286.8,0
+STRO.US,D,20230628,000000,50.8,50.8,49.4,49.85,30359.4,0
+STRO.US,D,20230629,000000,49.5,49.91,46.1,46.5,45986.8,0
+STRO.US,D,20230630,000000,46.8,47.9,45.4,46.5,35054.4,0
+STRO.US,D,20230703,000000,46.4,47.1,45.9,46.8,17024.6,0
+STRO.US,D,20230705,000000,47,48.45,46.7,47.7,23240.3,0
+STRO.US,D,20230706,000000,47.2,47.2,45.9,46.4,27959.5,0
+STRO.US,D,20230707,000000,46.3,47,45.9,46.6,21011,0
+STRO.US,D,20230710,000000,46.1,47.6,46,47.5,23521.5,0
+STRO.US,D,20230711,000000,46.8,47.6,46.3,47.1,23998.9,0
+STRO.US,D,20230712,000000,47.9,48.2,45.201,47,20991.8,0
+STRO.US,D,20230713,000000,47.2,47.9,46.2,47.9,29536.6,0
+STRO.US,D,20230714,000000,47.4,48.5,46.5,47.3,20218,0
+STRO.US,D,20230717,000000,47.7,51.25,47.7,48.6,27432.7,0
+STRO.US,D,20230718,000000,48.5,50.1,48.05,48.3,35070.1,0
+STRO.US,D,20230719,000000,47.8,49.7,47.8,49,31685.8,0
+STRO.US,D,20230720,000000,48.7,49.3,48,48.1,28902,0
+STRO.US,D,20230721,000000,48.4,48.9,47.2,47.7,22994.2,0
+STRO.US,D,20230724,000000,47.8,48.05,44.2,44.5,38838.6,0
+STRO.US,D,20230725,000000,44.4,45.4,43.8,43.9,37758.2,0
+STRO.US,D,20230726,000000,44.4,45.7,43.05,44.1,34666.6,0
+STRO.US,D,20230727,000000,44.8,45.8,43.6,45.2,38368.3,0
+STRO.US,D,20230728,000000,45.7,46.3,44.4,44.8,13738.2,0
+STRO.US,D,20230731,000000,45.5,45.65,44.2,44.7,14870,0
+STRO.US,D,20230801,000000,45.7,45.7,44.3,44.5,25078.2,0
+STRO.US,D,20230802,000000,44.6,44.7,41.9,42.9,26069.9,0
+STRO.US,D,20230803,000000,42.6,43.75,42.3,43.4,15898.7,0
+STRO.US,D,20230804,000000,43.7,44.7,43,44,15788,0
+STRO.US,D,20230807,000000,43.9,43.9,41,41.5,23231.7,0
+STRO.US,D,20230808,000000,41.1,42.1,40.95,41.2,14009.6,0
+STRO.US,D,20230809,000000,41.2,42.4,40.8,42.2,17146.6,0
+STRO.US,D,20230810,000000,42.4,43.6,42,43.4,17824.3,0
+STRO.US,D,20230811,000000,42.2,43,40.6,42.6,22830.7,0
+STRO.US,D,20230814,000000,42.1,42.9,40.9,42.9,24583.1,0
+STRO.US,D,20230815,000000,42.9,43.344,41.3,42.7,50638.1,0
+STRO.US,D,20230816,000000,42.6,44.23,39.94,40.1,28131.5,0
+STRO.US,D,20230817,000000,40.2,42.2,39.9,42.1,22692.1,0
+STRO.US,D,20230818,000000,41.6,44.8,41.15,44.7,21730.1,0
+STRO.US,D,20230821,000000,44.7,46.9,43.6,46.3,25835,0
+STRO.US,D,20230822,000000,46.5,46.7,45.2,46.2,24233.8,0
+STRO.US,D,20230823,000000,46.3,47.4,42.5,46.1,24627.4,0
+STRO.US,D,20230824,000000,45.7,46.9,44.9,46,21163.1,0
+STRO.US,D,20230825,000000,45.9,47.19,44.8,46,24205.9,0
+STRO.US,D,20230828,000000,46.1,47.6,43.9,47.4,32673.2,0
+STRO.US,D,20230829,000000,47.2,48.1,46.3,47.8,27455,0
+STRO.US,D,20230830,000000,47.8,48.7,46.8,48.5,32444.4,0
+STRO.US,D,20230831,000000,48.5,49.6,46.5,47.5,53373.4,0
+STRO.US,D,20230901,000000,47.7,48.4,43.7,45,41993.3,0
+STRO.US,D,20230905,000000,44.8,45.5,42.7,44,45878.5,0
+STRO.US,D,20230906,000000,44,45.3,41.85,45.2,69808.6,0
+STRO.US,D,20230907,000000,44.5,45.9,43.2,45.4,23482.2,0
+STRO.US,D,20230908,000000,44.9,45.75,44.5,45.2,35467.6,0
+STRO.US,D,20230911,000000,45,46.5,44.25,46,27311.3,0
+STRO.US,D,20230912,000000,45.5,47.4,44.5,45.4,27784.2,0
+STRO.US,D,20230913,000000,45.5,46.6,44.9,46.4,36762.4,0
+STRO.US,D,20230914,000000,45.9,46.6,41.7,42.2,28647,0
+STRO.US,D,20230915,000000,42.4,42.4,38.4,39.1,64143.4,0
+STRO.US,D,20230918,000000,39.1,39.2,36.7,37.7,37510.3,0
+STRO.US,D,20230919,000000,37.3,38.25,36.5,37.4,27161.1,0
+STRO.US,D,20230920,000000,37.3,37.3,34.5,35.5,33473.7,0
+STRO.US,D,20230921,000000,35.1,35.1,33.6,33.8,26031.1,0
+STRO.US,D,20230922,000000,33.9,33.95,32.4,33,29724.7,0
+STRO.US,D,20230925,000000,32.9,33.6,32.4,33.3,22317,0
+STRO.US,D,20230926,000000,32.8,34.4,32.75,32.9,24517.6,0
+STRO.US,D,20230927,000000,33.2,34.2,32.45,33.6,25786.6,0
+STRO.US,D,20230928,000000,34.2,35.9,32.8,35.7,33561.1,0
+STRO.US,D,20230929,000000,35.8,36,34.2,34.7,45385.5,0
+STRO.US,D,20231002,000000,34.9,36,33.8,35,49817.5,0
+STRO.US,D,20231003,000000,34.4,35.2,30.3,30.6,53750.4,0
+STRO.US,D,20231004,000000,30.6,32.15,30.3,31.6,28896.1,0
+STRO.US,D,20231005,000000,32.1,34,31.1,33.8,29524.9,0
+STRO.US,D,20231006,000000,36.2,39.108,35,36.9,61935,0
+STRO.US,D,20231009,000000,35.9,38.8,35.6,38.3,443026,0
+STRO.US,D,20231010,000000,38.4,40.5,37.5,39.8,56064.3,0
+STRO.US,D,20231011,000000,40.7,41.2,38.6,38.85,29566.2,0
+STRO.US,D,20231012,000000,38.7,39.9,37.65,39.8,72556.6,0
+STRO.US,D,20231013,000000,39.6,40.05,37.9,39.4,18695.1,0
+STRO.US,D,20231016,000000,40,40.1,37.1,37.1,25470.2,0
+STRO.US,D,20231017,000000,36.8,37.7,35,36.4,41623.7,0
+STRO.US,D,20231018,000000,36.3,36.4,35,35.2,20660.1,0
+STRO.US,D,20231019,000000,35.1,35.1,32.7,32.9,22481.9,0
+STRO.US,D,20231020,000000,33,33.35,31.8,31.9,32315.2,0
+STRO.US,D,20231023,000000,31.9,32.65,29.25,29.5,31769.9,0
+STRO.US,D,20231024,000000,30.5,31.15,26.9,27.8,149353,0
+STRO.US,D,20231025,000000,28,28.4,26.55,28.2,77533.2,0
+STRO.US,D,20231026,000000,27.5,27.8,25.8,27.2,99329.1,0
+STRO.US,D,20231027,000000,27.4,27.4,25.4,25.6,36612.3,0
+STRO.US,D,20231030,000000,26.5,26.55,24.65,25.8,39735.3,0
+STRO.US,D,20231031,000000,26.4,28.1,25.2,27.5,50519.7,0
+STRO.US,D,20231101,000000,27.6,28.1,25.65,25.8,40556.7,0
+STRO.US,D,20231102,000000,25.9,26.9,25.6,26.9,26583.7,0
+STRO.US,D,20231103,000000,27.8,28.9,27.1,28.5,69602.7,0
+STRO.US,D,20231106,000000,28.3,28.8,26.7,26.8,19531.8,0
+STRO.US,D,20231107,000000,27.2,27.4,25.7,26.2,30897.5,0
+STRO.US,D,20231108,000000,27,27.1,24.1,24.3,37867.1,0
+STRO.US,D,20231109,000000,25.3,25.3,22.45,22.5,58030.4,0
+STRO.US,D,20231110,000000,22.3,22.6,20.3,20.8,102916,0
+STRO.US,D,20231113,000000,20.8,21.8,20.05,20.7,95732.7,0
+STRO.US,D,20231114,000000,20.6,25.4,20.6,23.7,136848,0
+STRO.US,D,20231115,000000,23.4,25.65,23.4,24.6,131189,0
+STRO.US,D,20231116,000000,24.4,24.4,22.8,23.5,99348.2,0
+STRO.US,D,20231117,000000,24.3,27.7,23.6,26.9,344566,0
+STRO.US,D,20231120,000000,27.1,28.2,26.6,27.7,88961.8,0
+STRO.US,D,20231121,000000,27.1,29.35,26.54,26.9,85838,0
+STRO.US,D,20231122,000000,27.8,28.4,25.3,25.5,99437.1,0
+STRO.US,D,20231124,000000,25.5,26.65,24.4,24.6,75460.2,0
+STRO.US,D,20231127,000000,24.6,25.05,21.3,22.8,107060,0
+STRO.US,D,20231128,000000,24.2,24.5,22.5,22.8,117269,0
+STRO.US,D,20231129,000000,23,24.25,22.7,23.1,58783.9,0
+STRO.US,D,20231130,000000,27.6,29.7,25.8,26.1,253338,0
+STRO.US,D,20231201,000000,26,27.7,24.8,27.5,104697,0
+STRO.US,D,20231204,000000,27.1,28.8,26.9,28.7,56962.4,0
+STRO.US,D,20231205,000000,28.5,28.8,28,28.4,46785.3,0
+STRO.US,D,20231206,000000,29,31.8,28,31.7,56520,0
+STRO.US,D,20231207,000000,31.7,34.65,30.6,34.1,85117.8,0
+STRO.US,D,20231208,000000,33.7,36.65,33.3,35.7,73449.9,0
+STRO.US,D,20231211,000000,35.8,36.95,34.35,36,86092.9,0
+STRO.US,D,20231212,000000,36.1,36.7,33.053,35.6,45724.6,0
+STRO.US,D,20231213,000000,35.3,39.4,35.1,39.3,46188.8,0
+STRO.US,D,20231214,000000,40.2,41.9,37.2,38,83906.4,0
+STRO.US,D,20231215,000000,38.5,40.4,36.6,39.8,153036,0
+STRO.US,D,20231218,000000,39.6,39.6,37.4,38.5,73302.8,0
+STRO.US,D,20231219,000000,38.5,41.2,38.3,39.65,42902.8,0
+STRO.US,D,20231220,000000,39.3,40.65,37.8,38.6,75992.9,0
+STRO.US,D,20231221,000000,39.5,43.35,39.5,41.8,95879.3,0
+STRO.US,D,20231222,000000,42.4,44.7,41.65,41.9,118486,0
+STRO.US,D,20231226,000000,42.5,44.6,41.7,42.1,122749,0
+STRO.US,D,20231227,000000,42.1,46,42.1,45.4,107991,0
+STRO.US,D,20231228,000000,45.2,46.6,43.4,43.6,45669.5,0
+STRO.US,D,20231229,000000,43.5,44.6,41.75,42.9,58317.2,0
+STRO.US,D,20240102,000000,42.5,46.55,41.815,45.7,135171,0
+STRO.US,D,20240103,000000,45.1,46.2,43.55,44.4,86295.1,0
+STRO.US,D,20240104,000000,44.6,46.798,43.9,44.4,46784.2,0
+STRO.US,D,20240105,000000,42.5,42.5,34.351,34.9,201190,0
+STRO.US,D,20240108,000000,35.1,36.5,33.1,35,193380,0
+STRO.US,D,20240109,000000,34.7,40.5,33.8,40.3,202826,0
+STRO.US,D,20240110,000000,40.3,41.7,38.7,41.1,84427.4,0
+STRO.US,D,20240111,000000,42,43.8,41,43.1,114519,0
+STRO.US,D,20240112,000000,43.8,44.9,39.9,40,81349.2,0
+STRO.US,D,20240116,000000,41,41.6,37.9,38.7,59120.6,0
+STRO.US,D,20240117,000000,37.9,41.2,36.9,41.1,41930.3,0
+STRO.US,D,20240118,000000,42.3,42.3,39.15,41.1,49389.2,0
+STRO.US,D,20240119,000000,41.4,41.4,38.6,40.6,44878.9,0
+STRO.US,D,20240122,000000,40.5,44.6,40.5,44.6,60106.7,0
+STRO.US,D,20240123,000000,44.9,49.35,44.9,48.1,122752,0
+STRO.US,D,20240124,000000,48.1,49,45.8,45.9,52823.7,0
+STRO.US,D,20240125,000000,47,47.25,45.2,45.5,55535.6,0
+STRO.US,D,20240126,000000,45.9,47.15,45.4,47,63597,0
+STRO.US,D,20240129,000000,46.8,50,45.7,49.9,69220,0
+STRO.US,D,20240130,000000,49.3,49.4,46.2,47.1,49970.3,0
+STRO.US,D,20240131,000000,47.1,47.5,42.6,43.4,120724,0
+STRO.US,D,20240201,000000,43.8,45,41.7,44,49190.8,0
+STRO.US,D,20240202,000000,43,47.286,42.5,45.2,140172,0
+STRO.US,D,20240205,000000,44.5,46.6,43.4,44.8,51648.4,0
+STRO.US,D,20240206,000000,45.5,48.1,44.1,48.1,56519.5,0
+STRO.US,D,20240207,000000,48.6,48.6,45.6,47,61008.2,0
+STRO.US,D,20240208,000000,47,49.45,47,47.7,54343.8,0
+STRO.US,D,20240209,000000,47.8,48.9,46.1,46.9,55151,0
+STRO.US,D,20240212,000000,46.9,49.5,46.9,48.8,70924.1,0
+STRO.US,D,20240213,000000,46.5,47.25,44.6,45.3,51111.6,0
+STRO.US,D,20240214,000000,46.5,46.5,43.7,44.2,59628.9,0
+STRO.US,D,20240215,000000,44.6,49.05,44.5,44.9,136356,0
+STRO.US,D,20240216,000000,44.7,45.7,42.5,43.3,68531.6,0
+STRO.US,D,20240220,000000,43.7,47.9,43.2,47.1,75941.3,0
+STRO.US,D,20240221,000000,47.5,48.1,45.794,46.4,40297,0
+STRO.US,D,20240222,000000,46.1,47.3,44.7,45,34464,0
+STRO.US,D,20240223,000000,44.9,45.7,44.5,45.2,27962,0
+STRO.US,D,20240226,000000,45.5,48.393,45.15,48.05,78035,0
+STRO.US,D,20240227,000000,47.4,53,47.4,52.6,156810,0
+STRO.US,D,20240228,000000,52.6,54.832,50.2,50.9,54361.6,0
+STRO.US,D,20240229,000000,52,52.1,48.403,49.1,39166.3,0
+STRO.US,D,20240301,000000,49.4,50.8,49.25,49.5,48703,0
+STRO.US,D,20240304,000000,49.6,50.5,45.85,47.9,65894.8,0
+STRO.US,D,20240305,000000,47,48.194,45.2,45.4,115177,0
+STRO.US,D,20240306,000000,45.7,48,43.85,47,76699.8,0
+STRO.US,D,20240307,000000,46.3,49.35,46.3,48,95643.5,0
+STRO.US,D,20240308,000000,49,50.4,45.9,46.7,111870,0
+STRO.US,D,20240311,000000,47.7,47.7,44,44.6,147392,0
+STRO.US,D,20240312,000000,44.6,45.25,43.3,44.3,128514,0
+STRO.US,D,20240313,000000,44.1,46.1,44.1,45.6,140700,0
+STRO.US,D,20240314,000000,45.6,46,40,40.1,50797.9,0
+STRO.US,D,20240315,000000,39.7,41.5,39.1,41.1,129255,0
+STRO.US,D,20240318,000000,40.9,40.9,38.8,39.1,97458,0
+STRO.US,D,20240319,000000,40.3,40.3,35.4,35.5,104855,0
+STRO.US,D,20240320,000000,34.8,35,32,34,157359,0
+STRO.US,D,20240321,000000,34.5,36.6,34.4,34.9,61271.3,0
+STRO.US,D,20240322,000000,34.9,35.25,34,34.2,40716.2,0
+STRO.US,D,20240325,000000,34,34.15,32.1,32.7,53290,0
+STRO.US,D,20240326,000000,38.4,42.25,34.2,41.8,333751,0
+STRO.US,D,20240327,000000,42.6,49.45,41.802,49.3,183262,0
+STRO.US,D,20240328,000000,49.7,61.3,49.7,56.5,314257,0
+STRO.US,D,20240401,000000,56.2,56.6,49.6,53.25,195064,0
+STRO.US,D,20240402,000000,55.4,58.8,50.5,50.9,275065,0
+STRO.US,D,20240403,000000,51.9,57,48.55,50.9,257874,0
+STRO.US,D,20240404,000000,51.5,52.25,48.3,49.2,167676,0
+STRO.US,D,20240405,000000,48.7,49.8,47.2,48.8,77824.1,0
+STRO.US,D,20240408,000000,49.4,52.75,47.3,47.3,116626,0
+STRO.US,D,20240409,000000,47.4,47.5,42.2,43.9,164037,0
+STRO.US,D,20240410,000000,42.9,43.6,41.05,42.4,123385,0
+STRO.US,D,20240411,000000,42.7,46.55,42.4,45,84041.4,0
+STRO.US,D,20240412,000000,44.5,44.54,40.5,41.4,94849.9,0
+STRO.US,D,20240415,000000,40.9,42.4,40.5,41.4,74746.3,0
+STRO.US,D,20240416,000000,40.8,42.3,39.4,39.4,76851.5,0
+STRO.US,D,20240417,000000,39.4,40.3,37.8,38,71938.3,0
+STRO.US,D,20240418,000000,37.9,38.1,36.5,37.7,77041.2,0
+STRO.US,D,20240419,000000,37.3,38,35.5,36.3,51591.1,0
+STRO.US,D,20240422,000000,36.7,37.952,36.15,37.7,51520.9,0
+STRO.US,D,20240423,000000,37.8,39.35,37,37.2,72244,0
+STRO.US,D,20240424,000000,37.2,37.5,34,34.7,73124.9,0
+STRO.US,D,20240425,000000,34,34.7,33,34.2,53889,0
+STRO.US,D,20240426,000000,34.1,35.3,33.6,34.2,47412,0
+STRO.US,D,20240429,000000,34.8,36.7,34.5,35.2,54752.2,0
+STRO.US,D,20240430,000000,35,35.05,33.45,33.95,52394.4,0
+STRO.US,D,20240501,000000,35,37.95,33.85,37.4,97383.9,0
+STRO.US,D,20240502,000000,38.2,40.1,36.95,39.4,77527.9,0
+STRO.US,D,20240503,000000,40.6,41.3,38.1,38.3,62202.4,0
+STRO.US,D,20240506,000000,38.9,39.65,38.45,38.9,51388.7,0
+STRO.US,D,20240507,000000,39,42.5,38.95,42.5,57094.4,0
+STRO.US,D,20240508,000000,44.5,46.7,41.9,42.8,115883,0
+STRO.US,D,20240509,000000,42.7,44.9,41.7,43.5,58582.6,0
+STRO.US,D,20240510,000000,43.4,43.7,40.9,41.5,35680.9,0
+STRO.US,D,20240513,000000,42.2,43.24,41.2,42.3,54444.4,0
+STRO.US,D,20240514,000000,42.2,45.8,42.2,43.4,50621.1,0
+STRO.US,D,20240515,000000,43.4,44.6,39,39.3,58190.9,0
+STRO.US,D,20240516,000000,40,41.7,39.3,41.5,57865.6,0
+STRO.US,D,20240517,000000,41.8,41.9,39.9,40.1,38841,0
+STRO.US,D,20240520,000000,46.1,50.895,43.705,46.8,400057,0
+STRO.US,D,20240521,000000,49.1,49.83,44.6,45.4,215217,0
+STRO.US,D,20240522,000000,44.8,45.45,42.6,42.6,102069,0
+STRO.US,D,20240523,000000,43,43.7,40.05,40.8,64630,0
+STRO.US,D,20240524,000000,41.5,42.4,40.35,41.4,52801.7,0
+STRO.US,D,20240528,000000,41.9,43,40.35,41.8,69839.7,0
+STRO.US,D,20240529,000000,41,43,40.1,42.5,60891.7,0
+STRO.US,D,20240530,000000,42.8,44.55,42.3,43.3,46656.1,0
+STRO.US,D,20240531,000000,43.5,44.699,41.4,42.25,44430.5,0
+STRO.US,D,20240603,000000,42.9,44.4,40.6,41,44146.3,0
+STRO.US,D,20240604,000000,40.9,41,39.65,39.8,72058.3,0
+STRO.US,D,20240605,000000,40,41.1,39.5,39.9,56766.4,0
+STRO.US,D,20240606,000000,39.8,40.4,37.6,37.6,62464.5,0
+STRO.US,D,20240607,000000,37.4,38.4,36.2,37.1,41976.5,0
+STRO.US,D,20240610,000000,36.7,39.7,36.101,38.5,60580.2,0
+STRO.US,D,20240611,000000,38,38.8,37.4,38.2,34967.1,0
+STRO.US,D,20240612,000000,39.6,40.2,38.7,39,43860.3,0
+STRO.US,D,20240613,000000,38.8,39.7,37.85,38.5,33330.5,0
+STRO.US,D,20240614,000000,37.7,38.2,34.6,34.6,64930.1,0
+STRO.US,D,20240617,000000,34.1,35.4,31.3,32,100556,0
+STRO.US,D,20240618,000000,32.2,32.4,30.2,30.4,83992.2,0
+STRO.US,D,20240620,000000,30.3,33.1,30,32.8,100195,0
+STRO.US,D,20240621,000000,33.2,33.3,31.4,32.3,158824,0
+STRO.US,D,20240624,000000,32.4,32.85,30.45,30.7,63572,0
+STRO.US,D,20240625,000000,30.8,30.95,29.55,29.9,104048,0
+STRO.US,D,20240626,000000,29.9,30.4,27.6,29.35,161283,0
+STRO.US,D,20240627,000000,29.2,29.9,28.8,29.2,58087.2,0
+STRO.US,D,20240628,000000,29.4,30.4,27.9,29.3,387899,0
+STRO.US,D,20240701,000000,29,30.65,28.9,30.5,101574,0
+STRO.US,D,20240702,000000,30.4,30.4,28.2,29.6,62147.5,0
+STRO.US,D,20240703,000000,29.5,30.7,28.7,28.8,41487,0
+STRO.US,D,20240705,000000,28.6,29.4,27.5,29.2,66797.3,0
+STRO.US,D,20240708,000000,29.2,31,29.2,30.4,65090.2,0
+STRO.US,D,20240709,000000,30.3,34.25,30.15,33.6,113798,0
+STRO.US,D,20240710,000000,33.8,36.1,33.1,36,107123,0
+STRO.US,D,20240711,000000,36.7,39.7,36.2,39.6,100134,0
+STRO.US,D,20240712,000000,39.5,44.3,38.5,41.6,115152,0
+STRO.US,D,20240715,000000,41.7,43.9,41,42.2,105734,0
+STRO.US,D,20240716,000000,42.2,43.6,40.6,40.7,122146,0
+STRO.US,D,20240717,000000,40,42.18,39.703,40.6,79005.4,0
+STRO.US,D,20240718,000000,40.1,41.1,37.15,37.2,65311.9,0
+STRO.US,D,20240719,000000,37.6,38.15,36.5,37.65,51891,0
+STRO.US,D,20240722,000000,37.4,40.05,37.101,39.9,46791.4,0
+STRO.US,D,20240723,000000,39.4,41,38.5,38.9,46362.1,0
+STRO.US,D,20240724,000000,38.5,40.25,37.7,38.9,34047.5,0
+STRO.US,D,20240725,000000,39.3,43.4,38.85,42.85,49631.3,0
+STRO.US,D,20240726,000000,43.2,45.1,42.45,44.9,59472.7,0
+STRO.US,D,20240729,000000,44.6,44.8,41.9,42.8,37343.7,0
+STRO.US,D,20240730,000000,43,43.4,40.25,40.7,59376.2,0
+STRO.US,D,20240731,000000,40.9,42.85,39,39.7,52375,0
+STRO.US,D,20240801,000000,39.9,39.9,37.05,37.7,83802.3,0
+STRO.US,D,20240802,000000,35.9,36.85,34.9,35.9,59547.1,0
+STRO.US,D,20240805,000000,32.6,33.9,32.25,32.8,57799.5,0
+STRO.US,D,20240806,000000,33.4,34.4,32.3,32.8,61269.1,0
+STRO.US,D,20240807,000000,33.6,35.1,31.201,31.7,50278.4,0
+STRO.US,D,20240808,000000,31.9,33.15,31,32.2,64234.7,0
+STRO.US,D,20240809,000000,32.3,33.3,30.4,31.2,41994.1,0
+STRO.US,D,20240812,000000,31.1,32.5,30.7,32.4,39110.9,0
+STRO.US,D,20240813,000000,32.6,33,31.7,32.2,44414.8,0
+STRO.US,D,20240814,000000,35.5,36.9,33.1,35.9,74762.3,0
+STRO.US,D,20240815,000000,37.3,44.6,36.7,40.4,132762,0
+STRO.US,D,20240816,000000,40.4,42.47,40.15,42.1,86644.1,0
+STRO.US,D,20240819,000000,41.7,47.55,41.5,46,113255,0
+STRO.US,D,20240820,000000,45.6,47.85,44.7,47.7,70384.6,0
+STRO.US,D,20240821,000000,47.5,49.2,45.4,45.6,72794.8,0
+STRO.US,D,20240822,000000,45.4,46,44.269,45.5,51961.8,0
+STRO.US,D,20240823,000000,46.3,51.7,46.05,50.1,98713.8,0
+STRO.US,D,20240826,000000,50.2,50.7,46.5,49.6,64204.3,0
+STRO.US,D,20240827,000000,49,50.2,46.9,47.9,36787.3,0
+STRO.US,D,20240828,000000,47.2,48.269,45.95,47,33595.8,0
+STRO.US,D,20240829,000000,47.5,47.8,45.3,45.3,33193.1,0
+STRO.US,D,20240830,000000,45.9,46.8,44.4,45.7,32351.7,0
+STRO.US,D,20240903,000000,45,47.8,43.1,43.7,77182.7,0
+STRO.US,D,20240904,000000,43,44.4,42.25,42.8,46125.2,0
+STRO.US,D,20240905,000000,43.1,44.5,41.8,42.9,43208.1,0
+STRO.US,D,20240906,000000,42.9,43.35,39.9,41.2,35926.3,0
+STRO.US,D,20240909,000000,41.2,44.7,41.1,43.2,32402.8,0
+STRO.US,D,20240910,000000,43.2,44.7,41.6,44.2,28839.6,0
+STRO.US,D,20240911,000000,44,46.2,43.3,46.1,27710.8,0
+STRO.US,D,20240912,000000,46.9,47.1,43.6,44.5,40784.2,0
+STRO.US,D,20240913,000000,45.2,48,43.1,45,194082,0
+STRO.US,D,20240916,000000,44.6,44.6,36.6,37,129281,0
+STRO.US,D,20240917,000000,37.7,42.45,36.55,40.1,95702.5,0
+STRO.US,D,20240918,000000,40.1,42.1,39,39.5,54774.8,0
+STRO.US,D,20240919,000000,41.3,42,38.45,39.2,48878.2,0
+STRO.US,D,20240920,000000,38.9,39.65,37.6,37.7,111888,0
+STRO.US,D,20240923,000000,38,38,35.7,35.9,37971.8,0
+STRO.US,D,20240924,000000,36.3,36.424,33.5,34,105827,0
+STRO.US,D,20240925,000000,34,34.5,32.215,33.2,164982,0
+STRO.US,D,20240926,000000,33.5,35.4,33.5,34.8,55180.5,0
+STRO.US,D,20240927,000000,35.4,35.55,34.75,35,41988.8,0
+STRO.US,D,20240930,000000,35.1,36.1,33.35,34.6,53371.7,0
+STRO.US,D,20241001,000000,34.8,36.163,34.6,35,53424.2,0
+STRO.US,D,20241002,000000,35.1,35.8,34.3,35.1,40248,0
+STRO.US,D,20241003,000000,34.7,36,34.7,35.3,54925.9,0
+STRO.US,D,20241004,000000,36.2,37.2,35.5,36.1,61162.7,0
+STRO.US,D,20241007,000000,35.9,36.55,34.6,35.5,30235.5,0
+STRO.US,D,20241008,000000,35.4,36.1,34.9,35.2,29007.7,0
+STRO.US,D,20241009,000000,35,36.197,34.5,34.6,35663.4,0
+STRO.US,D,20241010,000000,34.9,34.9,32.7,33.1,49540.3,0
+STRO.US,D,20241011,000000,33.5,37.9,33.5,37.9,89543.2,0
+STRO.US,D,20241014,000000,37.7,38.7,36.5,38.3,52640,0
+STRO.US,D,20241015,000000,38.4,38.902,37.4,38.3,40689.9,0
+STRO.US,D,20241016,000000,38.7,39.5,37.5,37.7,32318.5,0
+STRO.US,D,20241017,000000,37.7,38.1,37,37.1,31337.2,0
+STRO.US,D,20241018,000000,37.2,37.9,37,37.3,20716.4,0
+STRO.US,D,20241021,000000,36.8,36.8,34.8,36.4,26330.5,0
+STRO.US,D,20241022,000000,36.2,36.7,35,35.3,40466.7,0
+STRO.US,D,20241023,000000,35,35.45,33.8,35,25854,0
+STRO.US,D,20241024,000000,35.2,35.7,34.35,34.6,21774,0
+STRO.US,D,20241025,000000,34.6,35.45,34,34.5,29428.3,0
+STRO.US,D,20241028,000000,34.9,36.9,34.9,35.8,94086.2,0
+STRO.US,D,20241029,000000,36.5,37,34.85,35.5,59160.1,0
+STRO.US,D,20241030,000000,35.5,37,35.4,35.6,35866.5,0
+STRO.US,D,20241031,000000,35.3,35.4,32.2,32.5,44879.7,0
+STRO.US,D,20241101,000000,33.5,37.4,33.3,35.5,124278,0
+STRO.US,D,20241104,000000,34.9,37.2,33.55,36.9,80157.4,0
+STRO.US,D,20241105,000000,37.1,38.6,35.95,38.4,51941.2,0
+STRO.US,D,20241106,000000,38.7,42.35,38.6,41.4,82908.2,0
+STRO.US,D,20241107,000000,41.4,44.1,41.1,41.6,57782.5,0
+STRO.US,D,20241108,000000,41.2,44.6,40.1,43.8,51875.2,0
+STRO.US,D,20241111,000000,44.7,46,42.5,44,77771.7,0
+STRO.US,D,20241112,000000,43.4,43.4,40.8,40.8,39718.9,0
+STRO.US,D,20241113,000000,41.6,42.5,39.6,39.6,24528.8,0
+STRO.US,D,20241114,000000,38.9,40.6,34.2,34.5,70256.2,0
+STRO.US,D,20241115,000000,34.6,34.6,28.2,28.9,154679,0
+STRO.US,D,20241118,000000,29.1,29.5,26.001,27.5,117045,0
+STRO.US,D,20241119,000000,27.3,28.7,26.5,27,292532,0
+STRO.US,D,20241120,000000,27,28.1,25.5,26.7,88492.8,0
+STRO.US,D,20241121,000000,26.6,27.677,25.2,25.3,92533.6,0
+STRO.US,D,20241122,000000,25.2,26,24.5,25.1,84386.1,0
+STRO.US,D,20241125,000000,26,27.05,25.7,26.1,91392.3,0
+STRO.US,D,20241126,000000,26.5,26.8,25.5,26,65039.1,0
+STRO.US,D,20241127,000000,26.1,27.6,26,26.9,57448.3,0
+STRO.US,D,20241129,000000,27.2,27.5,26.4,26.5,72306.4,0
+STRO.US,D,20241202,000000,27.4,28.2,26.9,27.5,86497.7,0
+STRO.US,D,20241203,000000,27.6,28.6,26.6,27.6,213583,0
+STRO.US,D,20241204,000000,27.6,28.5,27,28.4,149349,0
+STRO.US,D,20241205,000000,28.5,28.7,27.1,27.8,118620,0
+STRO.US,D,20241206,000000,28.3,29.25,27.4,28.4,131931,0
+STRO.US,D,20241209,000000,29.1,30.1,28.1,28.1,109078,0
+STRO.US,D,20241210,000000,27.9,28.4,23.15,23.5,363094,0
+STRO.US,D,20241211,000000,23.8,24.8,23.1,24.5,124011,0
+STRO.US,D,20241212,000000,24.4,24.8,21.9,22,166133,0
+STRO.US,D,20241213,000000,21.8,22.3,20.8,21.2,164035,0
+STRO.US,D,20241216,000000,21.2,21.9,20.45,20.7,171817,0
+STRO.US,D,20241217,000000,20.7,21.4,20.3,20.9,165525,0
+STRO.US,D,20241218,000000,20.7,21.15,18.1,18.5,183020,0
+STRO.US,D,20241219,000000,19.8,19.8,17,18.2,154532,0
+STRO.US,D,20241220,000000,17.9,19.3,17.704,18.8,234522,0
+STRO.US,D,20241223,000000,19,19.2,18.2,18.7,70905.2,0
+STRO.US,D,20241224,000000,18.5,19.3,18.3,19.3,48545.5,0
+STRO.US,D,20241226,000000,19.1,19.7,18.5,19.7,56162.7,0
+STRO.US,D,20241227,000000,19.8,20.05,18.3,18.9,80880.8,0
+STRO.US,D,20241230,000000,18.9,18.9,18.1,18.5,80991.6,0
+STRO.US,D,20241231,000000,18.5,18.95,18,18.4,77542.1,0
+STRO.US,D,20250102,000000,18.6,20.581,18.6,19.3,108327,0
+STRO.US,D,20250103,000000,19.5,20,19.1,19.5,82998.2,0
+STRO.US,D,20250106,000000,19.9,20.85,19.5,20.4,90034.6,0
+STRO.US,D,20250107,000000,20.9,21.5,20,20.2,77482.4,0
+STRO.US,D,20250108,000000,20.3,20.3,19.3,19.5,74361.3,0
+STRO.US,D,20250110,000000,19.5,19.5,17.8,18.5,95231.5,0
+STRO.US,D,20250113,000000,18.4,18.4,17.1,17.9,59963.1,0
+STRO.US,D,20250114,000000,18.2,18.2,16.7,17.2,92115.4,0
+STRO.US,D,20250115,000000,17.8,18.4,17.45,18.3,82939.7,0
+STRO.US,D,20250116,000000,18.5,18.5,17.2,18.5,87243.7,0
+STRO.US,D,20250117,000000,18.8,20.8,18.4,20.1,131186,0
+STRO.US,D,20250121,000000,20.7,20.7,19.05,19.9,91546.7,0
+STRO.US,D,20250122,000000,19.9,20.2,19.2,19.7,74691.3,0
+STRO.US,D,20250123,000000,19.3,20.7,18.8,20.3,89357,0
+STRO.US,D,20250124,000000,20,21.5,19.75,20.4,62191.7,0
+STRO.US,D,20250127,000000,20.4,21.1,19.5,19.9,64608.3,0
+STRO.US,D,20250128,000000,19.8,19.8,18.499,19,86594.5,0
+STRO.US,D,20250129,000000,19.3,19.6,18.1,18.8,72526.3,0
+STRO.US,D,20250130,000000,19.1,19.774,18.7,19.5,81084.6,0
+STRO.US,D,20250131,000000,19.5,20.1,19,19.2,95202.9,0
+STRO.US,D,20250203,000000,18.4,19.4,18.3,19,104758,0
+STRO.US,D,20250204,000000,19.1,20,18.85,19.9,118317,0
+STRO.US,D,20250205,000000,19.8,20.8,19.8,20.3,92557.5,0
+STRO.US,D,20250206,000000,20.8,21.25,20.4,21.2,126243,0
+STRO.US,D,20250207,000000,21.2,21.2,19.7,19.9,90714.4,0
+STRO.US,D,20250210,000000,20.2,20.2,17.5,17.9,197033,0
+STRO.US,D,20250211,000000,17.8,17.8,16.2,16.25,146143,0
+STRO.US,D,20250212,000000,16,16.3,15.1,16.1,116161,0
+STRO.US,D,20250213,000000,16.5,17.5,16.1,17.4,105333,0
+STRO.US,D,20250214,000000,17.6,18.6,17.5,17.9,64777.1,0
+STRO.US,D,20250218,000000,18.1,19.45,18,18.7,91660.6,0
+STRO.US,D,20250219,000000,18.5,19.3,18,18.7,83514.1,0
+STRO.US,D,20250220,000000,18.8,18.8,17.6,18.3,55912.9,0
+STRO.US,D,20250221,000000,18,18.8,17.601,17.7,46035.8,0
+STRO.US,D,20250224,000000,17.8,17.8,16.7,17,44822.7,0
+STRO.US,D,20250225,000000,17.2,17.2,16.1,16.5,60969.5,0
+STRO.US,D,20250226,000000,16.8,17.122,15.7,16.1,56739.3,0
+STRO.US,D,20250227,000000,16,16.6,15.5,15.5,71190.2,0
+STRO.US,D,20250228,000000,15.7,15.982,15,15.9,86145.9,0
+STRO.US,D,20250303,000000,15.9,16.2,14.3,14.35,140352,0
+STRO.US,D,20250304,000000,14.2,14.9,13.8,14.2,158615,0
+STRO.US,D,20250305,000000,14,14.842,13.35,13.6,99298.4,0
+STRO.US,D,20250306,000000,13.4,15.35,13.2,14.7,124826,0
+STRO.US,D,20250307,000000,14.9,15.9,14.8,15,78362.3,0
+STRO.US,D,20250310,000000,14.8,15.2,13.5,13.5,117505,0
+STRO.US,D,20250311,000000,13.5,13.95,12.6,12.8,113256,0
+STRO.US,D,20250312,000000,12.9,13.699,12.85,13.4,65630.4,0
+STRO.US,D,20250313,000000,13.4,13.667,12.5,12.5,99300.5,0
+STRO.US,D,20250314,000000,9.99,10.097,8.084,8.101,1512600,0
+STRO.US,D,20250317,000000,8.171,9.7,7.621,9.324,713296,0
+STRO.US,D,20250318,000000,9,10.2,8.638,8.961,235563,0
+STRO.US,D,20250319,000000,8.854,9.65,8.208,8.208,167811,0
+STRO.US,D,20250320,000000,8.125,8.53,7.7,7.96,197446,0
+STRO.US,D,20250321,000000,7.9,8.209,7.669,7.669,177717,0
+STRO.US,D,20250324,000000,7.9,8.099,7.696,7.703,99455.9,0
+STRO.US,D,20250325,000000,7.719,7.96499,7.5,7.5,104436,0
+STRO.US,D,20250326,000000,7.45,7.858,7.4,7.654,93924.6,0
+STRO.US,D,20250327,000000,7.56,7.98,7.241,7.4,126539,0
+STRO.US,D,20250328,000000,7.313,7.6,7.25,7.371,87952.8,0
+STRO.US,D,20250331,000000,7.161,7.28,6.302,6.506,146312,0
+STRO.US,D,20250401,000000,6.506,6.556,5.815,5.953,103136,0
+STRO.US,D,20250402,000000,5.9,6.795,5.9,6.304,110637,0
+STRO.US,D,20250403,000000,5.967,6.279,5.633,5.925,137731,0
+STRO.US,D,20250404,000000,5.659,5.864,5.401,5.421,117987,0
+STRO.US,D,20250407,000000,5.488,7.8,5.488,7.175,447255,0
+STRO.US,D,20250408,000000,7.428,7.5,6.005,6.351,106130,0
+STRO.US,D,20250409,000000,6.123,7.479,5.84813,6.279,158411,0
+STRO.US,D,20250410,000000,6.018,6.029,5.7,5.72,141932,0
+STRO.US,D,20250411,000000,5.9,6.327,5.69,6.024,90691.2,0
+STRO.US,D,20250414,000000,6.1,6.37,5.902,5.969,73473.8,0
+STRO.US,D,20250415,000000,6,6.44,5.7,5.795,142470,0
+STRO.US,D,20250416,000000,5.64,5.76,5.352,5.4,119854,0
+STRO.US,D,20250417,000000,5.4,5.699,5.231,5.246,133720,0
+STRO.US,D,20250421,000000,5.47,5.813,5.33,5.523,268989,0
+STRO.US,D,20250422,000000,5.6,7.789,5.6,7.248,541532,0
+STRO.US,D,20250423,000000,7.4,9.005,7.4,9,311070,0
+STRO.US,D,20250424,000000,8.822,13.1,8,13,466050,0
+STRO.US,D,20250425,000000,12.4,12.4,8.317,9.026,568161,0
+STRO.US,D,20250428,000000,9.128,9.491,8.5,8.968,171422,0
+STRO.US,D,20250429,000000,8.7,9.475,8.009,8.747,357411,0
+STRO.US,D,20250430,000000,8.559,10.8,8.317,10.5,293263,0
+STRO.US,D,20250501,000000,10.2,10.7,9.221,10.7,162241,0
+STRO.US,D,20250502,000000,10.4,11.1,10.3,11,124127,0
+STRO.US,D,20250505,000000,10.6,10.8,9.9,10.5,110637,0
+STRO.US,D,20250506,000000,10.3,10.3,9.427,9.501,183371,0
+STRO.US,D,20250507,000000,9.4,9.987,9.3,9.934,236295,0
+STRO.US,D,20250508,000000,10,10,8.9385,9.583,221947,0
+STRO.US,D,20250509,000000,10,10,8.66,8.715,105136,0
+STRO.US,D,20250512,000000,8.9,10,8.564,8.7,166946,0
+STRO.US,D,20250513,000000,8.5,9.1,8.132,8.151,116059,0
+STRO.US,D,20250514,000000,8.244,8.3212,7.197,7.33,136018,0
+STRO.US,D,20250515,000000,7.4,8.918,7.204,8.785,174969,0
+STRO.US,D,20250516,000000,8.788,9.398,8.531,9.116,119514,0
+STRO.US,D,20250519,000000,9.094,9.851,8.501,8.783,78314.1,0
+STRO.US,D,20250520,000000,8.734,9.044,8.226,8.997,67584.1,0
+STRO.US,D,20250521,000000,8.7,8.995,8.261,8.383,71131.7,0
+STRO.US,D,20250522,000000,8.3,9.192,8.295,9.026,78990.5,0
+STRO.US,D,20250523,000000,8.66,9.2,8.503,9.2,72272.9,0
+STRO.US,D,20250527,000000,8.8,9.599,8.8,9.443,104441,0
+STRO.US,D,20250528,000000,9.3,9.588,9.018,9.157,66783.7,0
+STRO.US,D,20250529,000000,9.032,9.188,8.81,9,61677.3,0
+STRO.US,D,20250530,000000,8.898,9.105,8.6,8.977,52829,0
+STRO.US,D,20250602,000000,8.787,9.185,8.681,9.048,60929.1,0
+STRO.US,D,20250603,000000,9,9.5,8.7,9.133,76494.3,0
+STRO.US,D,20250604,000000,9,9.458,8.8962,9.094,51724.8,0
+STRO.US,D,20250605,000000,9.161,9.264,8.155,8.243,141855,0
+STRO.US,D,20250606,000000,8.336,8.7935,8.201,8.48,63200.5,0
+STRO.US,D,20250609,000000,8.5,8.59,8.012,8.267,83846,0
+STRO.US,D,20250610,000000,8.4,8.765,8.211,8.396,143800,0
+STRO.US,D,20250611,000000,8.225,8.53,8.003,8.268,116889,0
+STRO.US,D,20250612,000000,8.4,8.4,7.82,8.113,87043.7,0
+STRO.US,D,20250613,000000,8.2,8.21,7.622,7.991,70032.4,0
+STRO.US,D,20250616,000000,8.695,9.399,8.025,8.806,111356,0
+STRO.US,D,20250617,000000,8.8,8.964,7.836,7.901,88801.1,0
+STRO.US,D,20250618,000000,7.978,8.368,7.608,7.938,71958.9,0
+STRO.US,D,20250620,000000,8.178,8.4,8,8.009,62939.1,0
+STRO.US,D,20250623,000000,8.013,8.4,7.64,7.988,65735.5,0
+STRO.US,D,20250624,000000,8,8.362,7.966,8.224,38333.9,0
+STRO.US,D,20250625,000000,8.111,8.65,7.9,8.053,81125.1,0
+STRO.US,D,20250626,000000,8,8.4,7.698,7.99,113006,0
+STRO.US,D,20250627,000000,8,8.102,7.34,7.34,1176355,0
+STRO.US,D,20250630,000000,7.4,7.7,7.139,7.139,75231.1,0
+STRO.US,D,20250701,000000,7.248,7.256,6.736,6.8,110251,0
+STRO.US,D,20250702,000000,6.9,7.916,6.875,7.64,98546.8,0
+STRO.US,D,20250703,000000,7.6,7.772,7.505,7.632,14187.9,0
+STRO.US,D,20250707,000000,7.6,7.75,7.302,7.408,72067,0
+STRO.US,D,20250708,000000,7.5,7.924,7.415,7.845,37071,0
+STRO.US,D,20250709,000000,7.8,8.2608,7.75,7.861,22789.9,0
+STRO.US,D,20250710,000000,7.8,8.3,7.762,8.178,28306.4,0
+STRO.US,D,20250711,000000,8.11,8.298,7.5585,7.615,22929.8,0
+STRO.US,D,20250714,000000,7.6,8.042,7.5,7.637,37484.7,0
+STRO.US,D,20250715,000000,7.5,7.9,7.431,7.504,44625.4,0
+STRO.US,D,20250716,000000,7.51,7.741,7.451,7.568,28228,0
+STRO.US,D,20250717,000000,7.752,8.299,7.659,7.659,50041.3,0
+STRO.US,D,20250718,000000,7.66,7.999,7.6,7.6,20646.3,0
+STRO.US,D,20250721,000000,7.621,8.994,7.6,8,132274,0
+STRO.US,D,20250722,000000,8.111,8.819,8.111,8.57,93295.9,0
+STRO.US,D,20250723,000000,8.625,8.841,8.392,8.644,40707.7,0
+STRO.US,D,20250724,000000,8.7,10.1,8.7,9.15,140590,0
+STRO.US,D,20250725,000000,9.3,9.5625,8.706,8.872,36214.2,0
+STRO.US,D,20250728,000000,8.9,9.249,8.54,8.54,57661.2,0
+STRO.US,D,20250729,000000,8.8,9,8.3,8.399,36171.6,0
+STRO.US,D,20250730,000000,8.301,9.093,8.301,8.795,37710.7,0
+STRO.US,D,20250731,000000,8.6,8.999,7.999,8.053,27992.4,0
+STRO.US,D,20250801,000000,8,8.459,7.966,8.1,23354.4,0
+STRO.US,D,20250804,000000,8.1,8.377,8,8.271,14642,0
+STRO.US,D,20250805,000000,8.27,8.605,8,8.13,34689.8,0
+STRO.US,D,20250806,000000,8.04,8.695,8,8.177,26325.2,0
+STRO.US,D,20250807,000000,8,8.204,7.925,8,18665.7,0
+STRO.US,D,20250808,000000,8.042,8.402,7.978,8.024,31124,0
+STRO.US,D,20250811,000000,8,8,7.6,7.726,30153.5,0
+STRO.US,D,20250812,000000,7.65,8.295,7.65,7.837,21312,0
+STRO.US,D,20250813,000000,7.799,8.00899,7.707,7.72,39640.2,0
+STRO.US,D,20250814,000000,7.7,7.869,7.646,7.801,34209.3,0
+STRO.US,D,20250815,000000,7.86,9.599,7.80301,8.78,131389,0
+STRO.US,D,20250818,000000,8.5,9.585,8.048,9.148,65534.6,0
+STRO.US,D,20250819,000000,9.1,9.3,8.411,8.618,23577.7,0
+STRO.US,D,20250820,000000,8.42,9.267,8.132,8.645,40327.2,0
+STRO.US,D,20250821,000000,8.6,9.193,8.41,8.476,21732.6,0
+STRO.US,D,20250822,000000,8.36,8.798,8.319,8.578,46480.4,0
+STRO.US,D,20250825,000000,8.6,8.8,8.362,8.365,47626.3,0
+STRO.US,D,20250826,000000,8.349,9.083,8.294,8.995,56271.7,0
+STRO.US,D,20250827,000000,8.9,9.21,8.9,9.036,54272.6,0
+STRO.US,D,20250828,000000,9.1,9.241,8.9,8.954,17091.1,0
+STRO.US,D,20250829,000000,8.95,9.084,8.5,8.571,26257.6,0
+STRO.US,D,20250902,000000,8.6,10.3,8.6,9.51,115611,0
+STRO.US,D,20250903,000000,9.715,10.7,9.645,10.1,74145.2,0
+STRO.US,D,20250904,000000,9.9,10.4,9.5,10.2,53540.9,0
+STRO.US,D,20250905,000000,10.2,11.8,10.1,10.6,109645,0
+STRO.US,D,20250908,000000,10.3,10.3,9,9.823,97354.5,0
+STRO.US,D,20250909,000000,9.5,9.824,9.451,9.707,38810.5,0
+STRO.US,D,20250910,000000,9.2,9.994,9,9.104,77484.6,0
+STRO.US,D,20250911,000000,9.178,10.1,9.1,9.7,47809.8,0
+STRO.US,D,20250912,000000,9.479,9.6,8.546,8.769,53094.6,0
+STRO.US,D,20250915,000000,8.6,9.07999,8.6,8.882,23657.6,0
+STRO.US,D,20250916,000000,8.882,9.096,8.8,8.916,30962.4,0
+STRO.US,D,20250917,000000,8.8,9.048,8.344,8.527,53194,0
+STRO.US,D,20250918,000000,8.6,9.1,8.4735,9.028,61684.1,0
+STRO.US,D,20250919,000000,8.5,9.079,8.42,8.866,48723.6,0
+STRO.US,D,20250922,000000,8.88,9.18,8.556,8.901,18742.8,0
+STRO.US,D,20250923,000000,8.9,9.1,8.25,8.284,72851.6,0
+STRO.US,D,20250924,000000,8.633,9.099,8.3,8.77,61371.8,0
+STRO.US,D,20250925,000000,8.5,8.879,8.403,8.663,23754,0
+STRO.US,D,20250926,000000,8.6,8.962,8.5,8.866,40654.1,0
+STRO.US,D,20250929,000000,8.682,8.99999,8.627,8.75,37129,0
+STRO.US,D,20250930,000000,8.8,8.84,8.49,8.684,19315.7,0
+STRO.US,D,20251001,000000,8.406,9.45,8.406,9.03,61838.2,0
+STRO.US,D,20251002,000000,8.9,9.12,8.6,9.023,31466.5,0
+STRO.US,D,20251003,000000,8.8,9.5,8.707,9.085,61297.5,0
+STRO.US,D,20251006,000000,8.9,9.26,8.6,8.706,58396.3,0
+STRO.US,D,20251007,000000,8.55,8.922,8.306,8.423,47938.7,0
+STRO.US,D,20251008,000000,8.25,8.721,8.25,8.537,18411.3,0
+STRO.US,D,20251009,000000,8.537,8.9,8.537,8.55,55357.5,0
+STRO.US,D,20251010,000000,8.532,8.8,7.884,8.037,107126,0
+STRO.US,D,20251013,000000,8.387,8.6,7.939,8.284,54626.1,0
+STRO.US,D,20251014,000000,8.172,8.465,8,8,41746.8,0
+STRO.US,D,20251015,000000,8.1,8.262,7.707,7.8,90192,0
+STRO.US,D,20251016,000000,8.1,9.88,8.03801,8.807,1035238,0
+STRO.US,D,20251017,000000,9.2,11.2,9.2,10.1,493327,0
+STRO.US,D,20251020,000000,10.3,11.8,10.2,11.4,287553,0
+STRO.US,D,20251021,000000,11.9,13.1,11,12,295570,0
+STRO.US,D,20251022,000000,11.6,11.9,10.9,11.6,119062,0
+STRO.US,D,20251023,000000,11.6,12.45,10.5,10.6,79346.4,0
+STRO.US,D,20251024,000000,10.9,10.999,10.15,10.5,67272.9,0
+STRO.US,D,20251027,000000,10.4,11.75,10.2,11.6,122789,0
+STRO.US,D,20251028,000000,11.5,11.5,10.75,11.05,52456.5,0
+STRO.US,D,20251029,000000,11.1,11.1,10.3,10.5,47792.3,0
+STRO.US,D,20251030,000000,10.3,11.7,10.2,11.6,85465.7,0
+STRO.US,D,20251031,000000,11.4,12.05,10.9,11.2,101615,0
+STRO.US,D,20251103,000000,11.2,11.2,10.1,11,90856.4,0
+STRO.US,D,20251104,000000,10.9,11.05,10.2,10.2,54960.8,0
+STRO.US,D,20251105,000000,10.5,10.5,9.5,9.841,50308.6,0
+STRO.US,D,20251106,000000,9.709,9.894,9.108,9.422,54227.6,0
+STRO.US,D,20251107,000000,9,9.076,7.801,8.163,127266,0
+STRO.US,D,20251110,000000,8.134,8.6,7.931,8.061,76201.9,0
+STRO.US,D,20251111,000000,7.997,8.3,7.799,8.131,73572.1,0
+STRO.US,D,20251112,000000,8,8.398,7.812,8.109,77533.8,0
+STRO.US,D,20251113,000000,8.215,9.418,8.184,9.29,146996,0
+STRO.US,D,20251114,000000,9.082,9.966,8.924,9.048,76147,0
+STRO.US,D,20251117,000000,8.6,9.459,8.5,8.501,89495,0
+STRO.US,D,20251118,000000,8.44,9,8.4,8.9,48431.3,0
+STRO.US,D,20251119,000000,8.78,9.46,8.771,9.1,58883,0
+STRO.US,D,20251120,000000,8.8,9.06412,8.25,8.466,140610,0
+STRO.US,D,20251121,000000,8.3,8.715,8.204,8.433,39703.5,0
+STRO.US,D,20251124,000000,8.2,8.75,8.1,8.75,72292.7,0
+STRO.US,D,20251125,000000,8.8,8.927,8.431,8.6,47508,0
+STRO.US,D,20251126,000000,8.375,9.05,8.3,8.863,52549.4,0
+STRO.US,D,20251128,000000,8.647,9.358,8.647,9.194,22374.6,0
+STRO.US,D,20251201,000000,8.5,8.649,7.8,8.015,224753,0
+STRO.US,D,20251202,000000,8.001,8.01,7.211,7.298,209590,0
+STRO.US,D,20251203,000000,7.75,8.91,7.15,8.7,176063,0
+STRO.US,D,20251204,000000,8.22,9.38,7.385,9.38,264342,0
+STRO.US,D,20251205,000000,9.2,9.24,8.48,8.66,149346,0
+STRO.US,D,20251208,000000,8.62,8.75,7.88,8.495,90313,0
+STRO.US,D,20251209,000000,8.45,8.625,8.12,8.49,120541,0
+STRO.US,D,20251210,000000,8.38,9.17,8.2285,9,127609,0
+STRO.US,D,20251211,000000,8.92,9.82,8.79,9.81,86172,0
+STRO.US,D,20251212,000000,9.78,10.1,9.53,9.83,121570,0
+STRO.US,D,20251215,000000,9.79,10.095,9.525,9.93,64031,0
+STRO.US,D,20251216,000000,9.9,10.09,9.63,9.81,99395,0
+STRO.US,D,20251217,000000,9.95,9.95,8.77,9.13,90004,0
+STRO.US,D,20251218,000000,9.01,9.245,8.66,8.93,59705,0
+STRO.US,D,20251219,000000,8.94,10.15,8.485,9.98,320291,0
+STRO.US,D,20251222,000000,9.83,11.09,9.7184,10.37,89028,0
+STRO.US,D,20251223,000000,10.31,10.61,10.091,10.38,49554,0
+STRO.US,D,20251224,000000,10.35,10.83,10.2,10.75,40237,0
+STRO.US,D,20251226,000000,10.73,11.9999,10.73,11.49,106485,0
+STRO.US,D,20251229,000000,11.28,11.355,11,11.1,101413,0
+STRO.US,D,20251230,000000,11.12,11.92,11.03,11.67,144798,0
+STRO.US,D,20251231,000000,11.71,12.18,11.465,11.57,113375,0
+STRO.US,D,20260102,000000,11.5,11.735,10.6,10.96,69895,0
+STRO.US,D,20260105,000000,10.95,11.5899,10.15,10.87,66213,0
+STRO.US,D,20260106,000000,10.78,11.52,10.78,11.52,67774,0
+STRO.US,D,20260107,000000,11.4,12.32,11.24,11.75,123996,0
+STRO.US,D,20260108,000000,11.7,11.99,11.14,11.75,155952,0
+STRO.US,D,20260109,000000,11.93,13.2986,11.88,12.23,204679,0
+STRO.US,D,20260112,000000,12.32,12.7834,11.02,11.33,157848,0
+STRO.US,D,20260113,000000,11.28,11.83,10.5206,10.63,101143,0
+STRO.US,D,20260114,000000,10.7,12.74,10.66,12.66,244191,0
+STRO.US,D,20260115,000000,12.69,13.07,12,13.07,139819,0
+STRO.US,D,20260116,000000,13.01,14.21,12.59,13.82,98622,0
+STRO.US,D,20260120,000000,14.19,15.07,13.93,14.92,201459,0
+STRO.US,D,20260121,000000,14.9,15.99,14.46,15.8,274377,0
+STRO.US,D,20260122,000000,15.93,17.33,15.6621,16.32,131775,0
+STRO.US,D,20260123,000000,16.19,16.735,15.02,15.05,71069,0
+STRO.US,D,20260126,000000,15.02,15.73,14.08,15.64,64277,0
+STRO.US,D,20260127,000000,15.47,16.77,15.01,16.62,72385,0
+STRO.US,D,20260128,000000,16.53,16.91,15.45,15.61,95883,0
+STRO.US,D,20260129,000000,15.7,15.75,14.75,14.92,87678,0
+STRO.US,D,20260130,000000,14.695,15.13,13.92,14.95,93524,0
+STRO.US,D,20260202,000000,14.75,15.76,14.44,15.1,104374,0
+STRO.US,D,20260203,000000,15.1,15.89,14.61,14.83,81764,0
+STRO.US,D,20260204,000000,14.81,15.15,13.5,14.89,101073,0
+STRO.US,D,20260205,000000,14.66,15.55,12.85,14.6,68126,0
+STRO.US,D,20260206,000000,14.85,16.235,14.27,15.52,108981,0
+STRO.US,D,20260209,000000,15.27,15.465,13.8832,13.98,63044,0
+STRO.US,D,20260210,000000,17.01,17.8005,15,15.64,559308,0
+STRO.US,D,20260211,000000,15.28,16.065,15.28,15.73,140211,0
+STRO.US,D,20260212,000000,15.94,16.105,15.475,15.62,112392,0
+STRO.US,D,20260213,000000,15.75,17.45,15.41,16.16,143641,0
+STRO.US,D,20260217,000000,16.39,16.76,15.59,16.635,117013,0
+STRO.US,D,20260218,000000,16.67,18.7,16.295,17.42,161512,0
diff --git a/daily/us/nasdaq stocks/2/suun.us.txt b/daily/us/nasdaq stocks/2/suun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7681a0a074c0e26f6283ebbf85bc40f13c6580c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/suun.us.txt	
@@ -0,0 +1,468 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUUN.US,D,20240409,000000,6.3,6.65,5.14,5.6,13712,0
+SUUN.US,D,20240410,000000,6.39,6.39,5,5.83,427397,0
+SUUN.US,D,20240411,000000,5.28,5.59,5.1001,5.59,27950,0
+SUUN.US,D,20240412,000000,5.3,5.4954,5.06,5.21,31461,0
+SUUN.US,D,20240415,000000,5.42,5.42,4.95,5.1101,15608,0
+SUUN.US,D,20240416,000000,5.1,5.1,4.83,4.9998,3773,0
+SUUN.US,D,20240417,000000,5.21,5.47,5,5.28,44706,0
+SUUN.US,D,20240418,000000,5.12,5.48,5.12,5.36,18590,0
+SUUN.US,D,20240419,000000,5.53,5.8,5.4652,5.4652,27195,0
+SUUN.US,D,20240422,000000,5.99,5.99,5.59,5.98,37520,0
+SUUN.US,D,20240423,000000,6.1,6.1,5.6621,5.86,29759,0
+SUUN.US,D,20240424,000000,5.95,5.98,5.77,5.89,19948,0
+SUUN.US,D,20240425,000000,5.9,5.94,5.75,5.92,26675,0
+SUUN.US,D,20240426,000000,5.93,5.95,5.76,5.94,36375,0
+SUUN.US,D,20240429,000000,6.39,6.5,5.94,6.03,151441,0
+SUUN.US,D,20240430,000000,6.27,6.35,5.85,5.8501,107491,0
+SUUN.US,D,20240501,000000,5.94,6.0498,5.75,5.75,31372,0
+SUUN.US,D,20240502,000000,5.79,5.9299,5.7,5.885,16424,0
+SUUN.US,D,20240503,000000,5.94,6.09,5.8456,6.09,27118,0
+SUUN.US,D,20240506,000000,6.3,6.3002,6.08,6.14,70273,0
+SUUN.US,D,20240507,000000,6.19,6.2,5.9201,5.98,31334,0
+SUUN.US,D,20240508,000000,5.98,6.0399,5.59,5.95,32614,0
+SUUN.US,D,20240509,000000,5.9,5.9,5.7005,5.84,35727,0
+SUUN.US,D,20240510,000000,5.93,5.98,5.8,5.84,21264,0
+SUUN.US,D,20240513,000000,6,6.01,5.85,5.93,45855,0
+SUUN.US,D,20240514,000000,6,6.05,5.8557,5.86,41665,0
+SUUN.US,D,20240515,000000,5.95,6.04,5.9,6,32781,0
+SUUN.US,D,20240516,000000,6.09,6.0998,5.9,5.96,34160,0
+SUUN.US,D,20240517,000000,6.09,6.14,5.95,6.01,23267,0
+SUUN.US,D,20240520,000000,6.32,6.87,6.24,6.8,91590,0
+SUUN.US,D,20240521,000000,6.66,6.7,6.1,6.1,78180,0
+SUUN.US,D,20240522,000000,6.16,6.2909,6.05,6.19,39000,0
+SUUN.US,D,20240523,000000,6.2,6.25,5.9,6.0292,38219,0
+SUUN.US,D,20240524,000000,6.12,6.24,5.96,6.1086,29392,0
+SUUN.US,D,20240528,000000,6.21,6.26,5.73,5.79,105312,0
+SUUN.US,D,20240529,000000,5.75,5.7999,4.95,5.19,139467,0
+SUUN.US,D,20240530,000000,5.26,6.05,5.2101,5.94,79649,0
+SUUN.US,D,20240531,000000,6.1,6.2,6,6.11,54436,0
+SUUN.US,D,20240603,000000,6.2,6.2,5.91,6,28540,0
+SUUN.US,D,20240604,000000,6.2,6.2,5.8,5.92,28003,0
+SUUN.US,D,20240605,000000,6.03,6.0499,5.78,5.78,48424,0
+SUUN.US,D,20240606,000000,5.86,5.92,5.7,5.86,31098,0
+SUUN.US,D,20240607,000000,5.96,5.96,5.8,5.83,11427,0
+SUUN.US,D,20240610,000000,5.86,5.97,5.84,5.91,23916,0
+SUUN.US,D,20240611,000000,6.03,6.03,5.75,5.86,25058,0
+SUUN.US,D,20240612,000000,6,6.25,5.8466,6.2,35133,0
+SUUN.US,D,20240613,000000,6.01,6.15,5.9701,6.0695,28297,0
+SUUN.US,D,20240614,000000,6.1,6.1,5.8701,5.96,12334,0
+SUUN.US,D,20240617,000000,6.12,6.145,5.99,6.065,35977,0
+SUUN.US,D,20240618,000000,6.01,6.1,5.99,6.0493,10608,0
+SUUN.US,D,20240620,000000,6.18,6.18,5.9201,5.9926,34548,0
+SUUN.US,D,20240621,000000,6.1,6.1428,5.98,6.14,31654,0
+SUUN.US,D,20240624,000000,6.22,6.65,6.1501,6.27,185284,0
+SUUN.US,D,20240625,000000,6.35,6.38,6.15,6.3,44681,0
+SUUN.US,D,20240626,000000,6.32,6.32,6.01,6.08,47986,0
+SUUN.US,D,20240627,000000,6,6.14,6,6.08,16584,0
+SUUN.US,D,20240628,000000,6.12,6.25,5.95,6.06,49452,0
+SUUN.US,D,20240701,000000,6.1,6.15,5.95,5.96,23902,0
+SUUN.US,D,20240702,000000,6.01,6.08,5.92,5.98,15068,0
+SUUN.US,D,20240703,000000,5.98,6,5.83,5.86,20058,0
+SUUN.US,D,20240705,000000,5.86,5.9,5.8,5.825,11162,0
+SUUN.US,D,20240708,000000,5.82,5.94,5.82,5.94,17293,0
+SUUN.US,D,20240709,000000,5.93,5.9354,5.83,5.83,17618,0
+SUUN.US,D,20240710,000000,5.94,5.94,5.84,5.847,6868,0
+SUUN.US,D,20240711,000000,5.81,5.88,5.5,5.62,28142,0
+SUUN.US,D,20240712,000000,5.5,5.6,5.5,5.59,14115,0
+SUUN.US,D,20240715,000000,5.51,5.56,5.4701,5.48,9258,0
+SUUN.US,D,20240716,000000,5.49,5.5799,5.4801,5.51,6549,0
+SUUN.US,D,20240717,000000,5.45,5.56,5.4401,5.45,19649,0
+SUUN.US,D,20240718,000000,5.58,5.58,5.42,5.42,6221,0
+SUUN.US,D,20240719,000000,5.51,5.51,5.42,5.42,14772,0
+SUUN.US,D,20240722,000000,5.45,5.58,5.45,5.51,10619,0
+SUUN.US,D,20240723,000000,5.58,5.58,5.46,5.46,9855,0
+SUUN.US,D,20240724,000000,5.65,5.77,5.47,5.47,15812,0
+SUUN.US,D,20240725,000000,5.48,5.62,5.35,5.44,16921,0
+SUUN.US,D,20240726,000000,5.39,5.5894,5.39,5.52,15496,0
+SUUN.US,D,20240729,000000,5.42,5.65,5.4,5.41,5274,0
+SUUN.US,D,20240730,000000,5.57,5.57,5.4,5.4591,3255,0
+SUUN.US,D,20240731,000000,5.45,5.4904,5.35,5.36,7756,0
+SUUN.US,D,20240801,000000,5.35,5.55,5.3,5.42,25358,0
+SUUN.US,D,20240802,000000,5.3107,5.43,5,5.0352,22986,0
+SUUN.US,D,20240805,000000,5,5.03,4.27,4.33,48990,0
+SUUN.US,D,20240806,000000,4.28,4.96,4.26,4.63,20607,0
+SUUN.US,D,20240807,000000,4.78,4.8,4.67,4.74,6194,0
+SUUN.US,D,20240808,000000,4.73,4.74,4.61,4.73,6090,0
+SUUN.US,D,20240809,000000,4.66,4.73,4.57,4.61,11793,0
+SUUN.US,D,20240812,000000,4.51,5.5,4.35,5.055,172212,0
+SUUN.US,D,20240813,000000,4.81,4.91,4.49,4.58,24487,0
+SUUN.US,D,20240814,000000,4.66,4.82,4.4601,4.675,3036,0
+SUUN.US,D,20240815,000000,4.47,4.93,4.47,4.59,16443,0
+SUUN.US,D,20240816,000000,4.42,4.99,3.96,4.72,106825,0
+SUUN.US,D,20240819,000000,4.67,4.86,4.505,4.6186,14686,0
+SUUN.US,D,20240820,000000,4.51,4.58,4.4,4.45,12451,0
+SUUN.US,D,20240821,000000,4.34,4.45,4.28,4.295,10821,0
+SUUN.US,D,20240822,000000,4.4,4.54,4.32,4.4,11905,0
+SUUN.US,D,20240823,000000,4.46,4.5,4.2101,4.3,41047,0
+SUUN.US,D,20240826,000000,4.54,4.54,4.4,4.4101,12486,0
+SUUN.US,D,20240827,000000,4.55,4.55,4.2302,4.25,24598,0
+SUUN.US,D,20240828,000000,4.26,4.34,4.22,4.23,14012,0
+SUUN.US,D,20240829,000000,4.14,4.32,4.1225,4.16,16252,0
+SUUN.US,D,20240830,000000,4.11,4.26,4.01,4.12,15949,0
+SUUN.US,D,20240903,000000,3.99,4.19,3.99,4.03,12341,0
+SUUN.US,D,20240904,000000,4.08,4.115,3.91,3.95,25413,0
+SUUN.US,D,20240905,000000,4,4.2178,4,4.09,4439,0
+SUUN.US,D,20240906,000000,4.11,4.3,4.0144,4.02,4818,0
+SUUN.US,D,20240909,000000,4.08,4.18,4.020628,4.15,15025,0
+SUUN.US,D,20240910,000000,4.15,4.15,4.09,4.09,5198,0
+SUUN.US,D,20240911,000000,4.1,4.1,3.91,3.94,16473,0
+SUUN.US,D,20240912,000000,4,4.03,3.9,3.92,12940,0
+SUUN.US,D,20240913,000000,3.99,3.99,3.8321,3.86,10024,0
+SUUN.US,D,20240916,000000,3.86,3.99,3.8,3.9,11637,0
+SUUN.US,D,20240917,000000,4,4,3.8001,3.8548,11772,0
+SUUN.US,D,20240918,000000,3.86,3.86,3.602,3.65,14256,0
+SUUN.US,D,20240919,000000,3.81,3.81,3.51,3.51,17329,0
+SUUN.US,D,20240920,000000,3.587,3.5892,3.2938,3.33,11810,0
+SUUN.US,D,20240923,000000,4,4.5,3.75,4.3,1385614,0
+SUUN.US,D,20240924,000000,4.36,4.49,4.28,4.47,264968,0
+SUUN.US,D,20240925,000000,4.62,4.62,4.2,4.4499,126934,0
+SUUN.US,D,20240926,000000,4.58,4.76,4.3929,4.76,102870,0
+SUUN.US,D,20240927,000000,4.89,5,4.7548,4.9155,140839,0
+SUUN.US,D,20240930,000000,5,5.0749,4.35,4.5,141901,0
+SUUN.US,D,20241001,000000,4.36,4.5753,4.33,4.38,53735,0
+SUUN.US,D,20241002,000000,4.41,4.4799,4.09,4.19,63140,0
+SUUN.US,D,20241003,000000,4.15,4.25,4.0501,4.09,31467,0
+SUUN.US,D,20241004,000000,4.09,4.15,3.9,3.91,52160,0
+SUUN.US,D,20241007,000000,3.99,4.18,3.9101,4,45439,0
+SUUN.US,D,20241008,000000,4,4.1,3.99,4.015,18172,0
+SUUN.US,D,20241009,000000,4,4,3.74,3.76,79523,0
+SUUN.US,D,20241010,000000,3.75,4,3.75,3.89,25693,0
+SUUN.US,D,20241011,000000,4.05,4.05,3.7601,3.8,40686,0
+SUUN.US,D,20241014,000000,3.98,4,3.78,3.92,18305,0
+SUUN.US,D,20241015,000000,3.97,4.1,3.8717,3.8717,17347,0
+SUUN.US,D,20241016,000000,3.78,3.85,3.78,3.79,18565,0
+SUUN.US,D,20241017,000000,3.81,3.8276,3.76,3.82,17191,0
+SUUN.US,D,20241018,000000,3.83,3.91,3.8,3.85,23271,0
+SUUN.US,D,20241021,000000,3.84,3.85,3.75,3.77,26362,0
+SUUN.US,D,20241022,000000,3.75,3.89,3.6,3.63,24764,0
+SUUN.US,D,20241023,000000,3.61,3.749,3.6072,3.715,23560,0
+SUUN.US,D,20241024,000000,3.66,3.75,3.6401,3.74,12540,0
+SUUN.US,D,20241025,000000,3.69,3.72,3.58,3.639,30495,0
+SUUN.US,D,20241028,000000,3.6,3.615,3.45,3.51,74962,0
+SUUN.US,D,20241029,000000,3.5,3.52,3.45,3.519,34888,0
+SUUN.US,D,20241030,000000,3.51,3.52,3.43,3.48,17751,0
+SUUN.US,D,20241031,000000,3.4,3.5,3.33,3.33,19761,0
+SUUN.US,D,20241101,000000,3.35,3.49,3.33,3.3499,18103,0
+SUUN.US,D,20241104,000000,3.3,3.35,3.29,3.31,36290,0
+SUUN.US,D,20241105,000000,3.26,3.4,3.26,3.33,30891,0
+SUUN.US,D,20241106,000000,3.22,3.22,2.85,2.86,73240,0
+SUUN.US,D,20241107,000000,2.79,2.9,2.5118,2.57,58247,0
+SUUN.US,D,20241108,000000,2.65,2.75,2.6,2.68,17460,0
+SUUN.US,D,20241111,000000,2.6,2.8,2.5826,2.64,45235,0
+SUUN.US,D,20241112,000000,2.62,2.86,2.62,2.86,29555,0
+SUUN.US,D,20241113,000000,2.9,3.055,2.8,3,44372,0
+SUUN.US,D,20241114,000000,3,3.03,2.81,2.83,50320,0
+SUUN.US,D,20241115,000000,2.83,2.98,2.59,2.77,48243,0
+SUUN.US,D,20241118,000000,2.8,2.8,2.5722,2.62,36039,0
+SUUN.US,D,20241119,000000,2.58,2.745,2.58,2.67,10856,0
+SUUN.US,D,20241120,000000,2.57,2.69,2.57,2.625,18554,0
+SUUN.US,D,20241121,000000,2.6,2.78,2.6,2.73,22963,0
+SUUN.US,D,20241122,000000,2.82,2.895,2.731,2.84,28409,0
+SUUN.US,D,20241125,000000,2.86,2.9987,2.8224,2.85,13390,0
+SUUN.US,D,20241126,000000,2.9,2.94,2.7,2.79,15370,0
+SUUN.US,D,20241127,000000,2.7,2.7572,2.685,2.73,25512,0
+SUUN.US,D,20241129,000000,2.66,2.695,2.61,2.61,6500,0
+SUUN.US,D,20241202,000000,2.6,2.681,2.6,2.65,34849,0
+SUUN.US,D,20241203,000000,2.64,2.6947,2.61,2.6326,10921,0
+SUUN.US,D,20241204,000000,2.61,2.67,2.57,2.57,43969,0
+SUUN.US,D,20241205,000000,2.57,2.575,2.4325,2.4788,28087,0
+SUUN.US,D,20241206,000000,2.4,2.48,2.343,2.343,19473,0
+SUUN.US,D,20241209,000000,2.34,2.3826,2.2017,2.25,25303,0
+SUUN.US,D,20241210,000000,2.11,2.18,2.06,2.15,31195,0
+SUUN.US,D,20241211,000000,2.4,2.43,2.25,2.3,53059,0
+SUUN.US,D,20241212,000000,2.3,2.41,2.1054,2.14,24616,0
+SUUN.US,D,20241213,000000,2.15,2.2289,2.15,2.2,11890,0
+SUUN.US,D,20241216,000000,2.16,2.2809,2.16,2.23,17545,0
+SUUN.US,D,20241217,000000,2.19,2.3348,2.19,2.3348,15942,0
+SUUN.US,D,20241218,000000,2.34,2.35,2.13,2.13,39483,0
+SUUN.US,D,20241219,000000,2.1,2.23,2.1,2.145,16072,0
+SUUN.US,D,20241220,000000,2.1,2.265,2.1,2.11,39844,0
+SUUN.US,D,20241223,000000,2.1,2.252,2.06,2.11,29143,0
+SUUN.US,D,20241224,000000,2.0906,2.1106,2,2.04,38876,0
+SUUN.US,D,20241226,000000,2.04,2.05,2.01,2.05,22338,0
+SUUN.US,D,20241227,000000,2.0199,2.1,2.0001,2.05,11702,0
+SUUN.US,D,20241230,000000,2,2.11,1.95,1.96,30650,0
+SUUN.US,D,20241231,000000,1.95,2.09,1.95,2.05,44213,0
+SUUN.US,D,20250102,000000,2.07,2.21,2.05,2.2,23121,0
+SUUN.US,D,20250103,000000,2.23,2.45,2.23,2.4,42330,0
+SUUN.US,D,20250106,000000,2.49,2.693,2.3,2.37,119155,0
+SUUN.US,D,20250107,000000,2.39,2.39,2.11,2.3,32446,0
+SUUN.US,D,20250108,000000,2.32,2.32,2.153,2.18,12846,0
+SUUN.US,D,20250110,000000,2.16,2.3,2,2.05,20881,0
+SUUN.US,D,20250113,000000,2.05,2.0539,1.96,2.03,34606,0
+SUUN.US,D,20250114,000000,2,2.0502,1.9931,2,22290,0
+SUUN.US,D,20250115,000000,2.04,2.15,1.99,2,31100,0
+SUUN.US,D,20250116,000000,2.145,2.29,2.05,2.24,45953,0
+SUUN.US,D,20250117,000000,2.19,2.28,2.18,2.23,35422,0
+SUUN.US,D,20250121,000000,2.21,2.55,2.2,2.38,26351,0
+SUUN.US,D,20250122,000000,2.39,2.4,2.3,2.37,10224,0
+SUUN.US,D,20250123,000000,2.4,2.4122,2.31,2.34,5467,0
+SUUN.US,D,20250124,000000,2.4,2.47,2.3501,2.45,30643,0
+SUUN.US,D,20250127,000000,2.47,2.49,2.3001,2.43,25196,0
+SUUN.US,D,20250128,000000,2.46,2.68,2.3,2.5,51460,0
+SUUN.US,D,20250129,000000,2.73,2.73,2.5012,2.68,55383,0
+SUUN.US,D,20250130,000000,2.81,2.81,2.56,2.69,68087,0
+SUUN.US,D,20250131,000000,2.8,2.8,2.7,2.72,52645,0
+SUUN.US,D,20250203,000000,3.1494,4.1248,2.78,2.98,1058960,0
+SUUN.US,D,20250204,000000,3.1,3.49,3.02,3.47,309653,0
+SUUN.US,D,20250205,000000,3.6,3.65,3.31,3.65,311932,0
+SUUN.US,D,20250206,000000,3.8,4.12,3.63,4.06,472164,0
+SUUN.US,D,20250207,000000,4.37,4.95,4.22,4.62,730369,0
+SUUN.US,D,20250210,000000,5,6.43,4.78,6.39,1480226,0
+SUUN.US,D,20250211,000000,6.26,6.3,5,5.5,855014,0
+SUUN.US,D,20250212,000000,5.65,6.17,5,5.09,328376,0
+SUUN.US,D,20250213,000000,5.16,5.8799,5.06,5.79,324236,0
+SUUN.US,D,20250214,000000,5.94,5.94,5.3101,5.52,268966,0
+SUUN.US,D,20250218,000000,5.58,5.6,4.5,4.57,581343,0
+SUUN.US,D,20250219,000000,4.48,4.56,3.8,3.975,434280,0
+SUUN.US,D,20250220,000000,4.06,4.53,4.01,4.4,360495,0
+SUUN.US,D,20250221,000000,4.41,4.63,4.2,4.35,208869,0
+SUUN.US,D,20250224,000000,4.41,4.5474,4.2,4.31,187663,0
+SUUN.US,D,20250225,000000,4.33,4.35,3.9,3.99,129616,0
+SUUN.US,D,20250226,000000,4.02,4.24,3.53,3.75,201522,0
+SUUN.US,D,20250227,000000,3.82,4,3.75,3.78,139416,0
+SUUN.US,D,20250228,000000,3.8,3.9,3.45,3.55,154341,0
+SUUN.US,D,20250303,000000,3.8,3.84,3.1602,3.24,209290,0
+SUUN.US,D,20250304,000000,3.2,3.38,3.1,3.33,173859,0
+SUUN.US,D,20250305,000000,3.49,3.7408,3.37,3.6,162242,0
+SUUN.US,D,20250306,000000,3.7,3.824,3.46,3.6,136057,0
+SUUN.US,D,20250307,000000,3.52,3.74,3.5001,3.69,72458,0
+SUUN.US,D,20250310,000000,3.79,4.7,3.75,4.49,626144,0
+SUUN.US,D,20250311,000000,4.49,4.5297,3.84,4.13,230943,0
+SUUN.US,D,20250312,000000,4.23,4.4164,4.17,4.35,189159,0
+SUUN.US,D,20250313,000000,4.42,4.92,4.25,4.92,235406,0
+SUUN.US,D,20250314,000000,4.99,4.99,4.47,4.67,198940,0
+SUUN.US,D,20250317,000000,4.67,4.8762,4.2005,4.5,129765,0
+SUUN.US,D,20250318,000000,4.37,4.6433,4.201,4.35,111783,0
+SUUN.US,D,20250319,000000,4.4,4.43,4.2001,4.43,63231,0
+SUUN.US,D,20250320,000000,4.47,4.6,4.387,4.45,49182,0
+SUUN.US,D,20250321,000000,4.2,4.2,3.109,3.22,655042,0
+SUUN.US,D,20250324,000000,3.47,3.5339,2.91,3.04,441548,0
+SUUN.US,D,20250325,000000,3.03,3.05,2.72,2.81,439139,0
+SUUN.US,D,20250326,000000,2.85,2.87,2.6,2.71,333490,0
+SUUN.US,D,20250327,000000,2.73,2.73,2.46,2.57,204320,0
+SUUN.US,D,20250328,000000,2.79,2.79,2.17,2.45,297205,0
+SUUN.US,D,20250331,000000,2.3,2.45,2.26,2.43,246134,0
+SUUN.US,D,20250401,000000,2.41,2.5311,2.25,2.38,172686,0
+SUUN.US,D,20250402,000000,2.5,2.5,2.36,2.46,217335,0
+SUUN.US,D,20250403,000000,2.35,2.4999,2.25,2.4,109248,0
+SUUN.US,D,20250404,000000,2.42,2.4495,2.1901,2.29,103472,0
+SUUN.US,D,20250407,000000,2.21,2.35,2.09,2.35,127260,0
+SUUN.US,D,20250408,000000,2.47,2.55,2.37,2.39,138473,0
+SUUN.US,D,20250409,000000,2.52,2.52,2.15,2.49,680991,0
+SUUN.US,D,20250410,000000,2.47,2.47,2.36,2.38,95604,0
+SUUN.US,D,20250411,000000,2.49,2.4928,2.32,2.39,87999,0
+SUUN.US,D,20250414,000000,2.4,2.41,2.3,2.36,75891,0
+SUUN.US,D,20250415,000000,2.3,2.3899,2.12,2.28,136857,0
+SUUN.US,D,20250416,000000,2.3,2.3432,2.2,2.28,41051,0
+SUUN.US,D,20250417,000000,2.26,2.33,2.17,2.3,69395,0
+SUUN.US,D,20250421,000000,2.26,2.28,2.12,2.16,71786,0
+SUUN.US,D,20250422,000000,2.13,2.24,2.0645,2.14,71750,0
+SUUN.US,D,20250423,000000,2.13,2.27,2.13,2.15,182419,0
+SUUN.US,D,20250424,000000,2.23,2.25,2.1601,2.23,97638,0
+SUUN.US,D,20250425,000000,2.23,2.27,2.1623,2.23,110215,0
+SUUN.US,D,20250428,000000,2.2,2.27,2.1946,2.24,159969,0
+SUUN.US,D,20250429,000000,2.3,2.3599,2.1395,2.19,592736,0
+SUUN.US,D,20250430,000000,2.12,2.18,1.96,2.1,149998,0
+SUUN.US,D,20250501,000000,2.14,2.15,2.0634,2.125,87232,0
+SUUN.US,D,20250502,000000,2.1,2.18,2.08,2.13,102183,0
+SUUN.US,D,20250505,000000,2.1,2.24,2.0601,2.23,125855,0
+SUUN.US,D,20250506,000000,2.24,2.24,2.03,2.06,172272,0
+SUUN.US,D,20250507,000000,2.11,2.1994,1.96,2.05,147987,0
+SUUN.US,D,20250508,000000,2.02,2.11,2.0035,2.06,122008,0
+SUUN.US,D,20250509,000000,2.08,2.09,1.9804,2.03,91200,0
+SUUN.US,D,20250512,000000,2.07,2.09,2,2.08,88465,0
+SUUN.US,D,20250513,000000,2.03,2.0692,1.97,1.99,140470,0
+SUUN.US,D,20250514,000000,2.03,2.04,1.96,2.03,145036,0
+SUUN.US,D,20250515,000000,1.99,2.05,1.99,2.01,113221,0
+SUUN.US,D,20250516,000000,2.01,2.025,1.7901,1.83,246934,0
+SUUN.US,D,20250519,000000,1.83,1.83,1.8101,1.82,45263,0
+SUUN.US,D,20250520,000000,1.81,1.9186,1.8,1.87,228584,0
+SUUN.US,D,20250521,000000,1.85,1.8999,1.7,1.73,135974,0
+SUUN.US,D,20250522,000000,1.74,1.8113,1.74,1.76,54658,0
+SUUN.US,D,20250523,000000,1.76,1.7894,1.7482,1.76,45122,0
+SUUN.US,D,20250527,000000,1.79,1.79,1.56,1.59,252684,0
+SUUN.US,D,20250528,000000,1.62,1.69,1.55,1.59,138650,0
+SUUN.US,D,20250529,000000,1.66,1.66,1.515,1.55,96727,0
+SUUN.US,D,20250530,000000,1.58,1.5842,1.4694,1.51,140991,0
+SUUN.US,D,20250602,000000,1.5,1.56,1.4601,1.51,57298,0
+SUUN.US,D,20250603,000000,1.5,2.19,1.23,1.53,3820272,0
+SUUN.US,D,20250604,000000,1.51,1.63,1.38,1.44,585227,0
+SUUN.US,D,20250605,000000,1.41,1.43,1.3,1.33,483506,0
+SUUN.US,D,20250606,000000,1.36,1.36,1.28,1.35,279455,0
+SUUN.US,D,20250609,000000,1.35,1.367,1.28,1.35,194751,0
+SUUN.US,D,20250610,000000,1.36,1.36,1.28,1.33,144145,0
+SUUN.US,D,20250611,000000,1.3,1.45,1.29,1.43,333479,0
+SUUN.US,D,20250612,000000,1.47,1.48,1.41,1.46,203798,0
+SUUN.US,D,20250613,000000,1.42,1.4472,1.36,1.415,73211,0
+SUUN.US,D,20250616,000000,1.52,2.07,1.52,1.86,4283006,0
+SUUN.US,D,20250617,000000,1.84,1.87,1.745,1.77,718199,0
+SUUN.US,D,20250618,000000,1.81,1.8399,1.75,1.82,417005,0
+SUUN.US,D,20250620,000000,1.84,1.9,1.76,1.77,454148,0
+SUUN.US,D,20250623,000000,1.76,1.83,1.76,1.8,143128,0
+SUUN.US,D,20250624,000000,1.8,1.8,1.74,1.79,220639,0
+SUUN.US,D,20250625,000000,1.78,1.84,1.66,1.7,162105,0
+SUUN.US,D,20250626,000000,1.73,1.7391,1.57,1.62,176168,0
+SUUN.US,D,20250627,000000,1.61,1.6392,1.54,1.59,111946,0
+SUUN.US,D,20250630,000000,1.63,1.64,1.49,1.52,323381,0
+SUUN.US,D,20250701,000000,1.5,1.58,1.4818,1.53,371134,0
+SUUN.US,D,20250702,000000,1.51,1.55,1.4627,1.51,100859,0
+SUUN.US,D,20250703,000000,1.47,1.49,1.47,1.48,93081,0
+SUUN.US,D,20250707,000000,1.47,1.54,1.47,1.5,215715,0
+SUUN.US,D,20250708,000000,1.51,1.54,1.4749,1.5,138604,0
+SUUN.US,D,20250709,000000,1.52,1.52,1.5,1.52,60791,0
+SUUN.US,D,20250710,000000,1.5,1.5195,1.46,1.49,95132,0
+SUUN.US,D,20250711,000000,1.46,1.53,1.46,1.52,141510,0
+SUUN.US,D,20250714,000000,1.53,1.5343,1.47,1.5,99241,0
+SUUN.US,D,20250715,000000,1.52,1.54,1.48,1.5,101668,0
+SUUN.US,D,20250716,000000,1.5,1.5461,1.37,1.41,823149,0
+SUUN.US,D,20250717,000000,1.42,1.47,1.33,1.39,230869,0
+SUUN.US,D,20250718,000000,1.36,1.4622,1.34,1.41,138504,0
+SUUN.US,D,20250721,000000,1.4,1.45,1.355,1.42,416866,0
+SUUN.US,D,20250722,000000,1.44,1.5,1.43,1.47,300661,0
+SUUN.US,D,20250723,000000,1.5,1.51,1.45,1.51,118922,0
+SUUN.US,D,20250724,000000,1.5,1.5133,1.4148,1.435,75357,0
+SUUN.US,D,20250725,000000,1.43,1.43,1.38,1.41,98611,0
+SUUN.US,D,20250728,000000,1.43,1.44,1.34,1.38,95790,0
+SUUN.US,D,20250729,000000,1.35,1.41,1.35,1.38,276864,0
+SUUN.US,D,20250730,000000,1.35,1.4,1.3,1.31,170273,0
+SUUN.US,D,20250731,000000,1.365,1.4,1.2901,1.33,319787,0
+SUUN.US,D,20250801,000000,1.33,1.33,1.2601,1.3,60375,0
+SUUN.US,D,20250804,000000,1.29,1.32,1.28,1.32,71838,0
+SUUN.US,D,20250805,000000,1.3,1.33,1.24,1.29,84657,0
+SUUN.US,D,20250806,000000,1.3,1.34,1.29,1.31,95365,0
+SUUN.US,D,20250807,000000,1.32,1.38,1.29,1.31,137720,0
+SUUN.US,D,20250808,000000,1.34,1.36,1.33,1.36,118882,0
+SUUN.US,D,20250811,000000,1.39,1.56,1.39,1.49,390324,0
+SUUN.US,D,20250812,000000,1.51,1.5911,1.4946,1.56,209762,0
+SUUN.US,D,20250813,000000,1.73,1.7694,1.6,1.65,406642,0
+SUUN.US,D,20250814,000000,1.69,1.8614,1.67,1.85,591076,0
+SUUN.US,D,20250815,000000,1.97,2.0285,1.8,1.9,495576,0
+SUUN.US,D,20250818,000000,2.18,2.4999,2.02,2.25,1595676,0
+SUUN.US,D,20250819,000000,2.36,2.45,2.16,2.27,1050684,0
+SUUN.US,D,20250820,000000,2.33,2.39,1.9,2.14,650105,0
+SUUN.US,D,20250821,000000,2.17,2.42,2.14,2.35,582229,0
+SUUN.US,D,20250822,000000,2.28,2.3699,2.15,2.23,531528,0
+SUUN.US,D,20250825,000000,2.36,2.51,2.3113,2.48,1226626,0
+SUUN.US,D,20250826,000000,2.5,2.5495,2.1701,2.23,1068291,0
+SUUN.US,D,20250827,000000,2.22,2.27,2.08,2.1,460973,0
+SUUN.US,D,20250828,000000,2.1,2.15,2.08,2.09,324371,0
+SUUN.US,D,20250829,000000,2.09,2.1296,1.93,1.98,675689,0
+SUUN.US,D,20250902,000000,1.99,1.9949,1.8207,1.88,379059,0
+SUUN.US,D,20250903,000000,1.86,1.87,1.76,1.81,286577,0
+SUUN.US,D,20250904,000000,1.8,1.81,1.68,1.81,261236,0
+SUUN.US,D,20250905,000000,1.86,2.1481,1.84,2.02,513426,0
+SUUN.US,D,20250908,000000,1.96,2.03,1.9,1.92,242677,0
+SUUN.US,D,20250909,000000,1.9,1.91,1.81,1.84,214019,0
+SUUN.US,D,20250910,000000,1.85,1.9055,1.82,1.87,167598,0
+SUUN.US,D,20250911,000000,1.82,1.89,1.815,1.85,172618,0
+SUUN.US,D,20250912,000000,1.81,1.85,1.77,1.85,209130,0
+SUUN.US,D,20250915,000000,1.85,1.86,1.76,1.77,199969,0
+SUUN.US,D,20250916,000000,1.82,1.86,1.77,1.83,207585,0
+SUUN.US,D,20250917,000000,1.78,1.87,1.76,1.77,181280,0
+SUUN.US,D,20250918,000000,1.77,1.8485,1.75,1.8,186085,0
+SUUN.US,D,20250919,000000,1.77,1.79,1.74,1.75,162210,0
+SUUN.US,D,20250922,000000,1.73,1.75,1.56,1.585,376223,0
+SUUN.US,D,20250923,000000,1.58,1.6584,1.5794,1.63,182043,0
+SUUN.US,D,20250924,000000,1.67,1.68,1.63,1.67,151287,0
+SUUN.US,D,20250925,000000,1.67,1.67,1.6,1.64,110132,0
+SUUN.US,D,20250926,000000,1.6,1.6541,1.58,1.61,233918,0
+SUUN.US,D,20250929,000000,1.62,1.62,1.53,1.58,354366,0
+SUUN.US,D,20250930,000000,1.58,1.58,1.5,1.53,165240,0
+SUUN.US,D,20251001,000000,1.51,1.58,1.46,1.57,358422,0
+SUUN.US,D,20251002,000000,1.54,1.68,1.52,1.68,251809,0
+SUUN.US,D,20251003,000000,1.56,1.68,1.56,1.61,434511,0
+SUUN.US,D,20251006,000000,1.6,1.895,1.6,1.82,516411,0
+SUUN.US,D,20251007,000000,1.8,1.9447,1.7601,1.93,370028,0
+SUUN.US,D,20251008,000000,1.92,2.2,1.92,2.16,748813,0
+SUUN.US,D,20251009,000000,2.15,2.1899,2,2.05,301566,0
+SUUN.US,D,20251010,000000,2.1,2.15,1.9,1.95,392815,0
+SUUN.US,D,20251013,000000,1.94,2.089482,1.9,2.04,222959,0
+SUUN.US,D,20251014,000000,1.97,2.1,1.95,2.08,279644,0
+SUUN.US,D,20251015,000000,2.21,2.35,2.11,2.15,975863,0
+SUUN.US,D,20251016,000000,2.13,2.13,1.79,1.85,740223,0
+SUUN.US,D,20251017,000000,1.93,1.93,1.83,1.88,226555,0
+SUUN.US,D,20251020,000000,1.88,1.9899,1.84,1.92,228955,0
+SUUN.US,D,20251021,000000,1.94,2.1667,1.8501,1.92,644043,0
+SUUN.US,D,20251022,000000,1.88,1.9192,1.71,1.73,276426,0
+SUUN.US,D,20251023,000000,1.76,1.99,1.75,1.81,516119,0
+SUUN.US,D,20251024,000000,1.83,1.88,1.74,1.76,253858,0
+SUUN.US,D,20251027,000000,1.75,1.7899,1.67,1.71,234015,0
+SUUN.US,D,20251028,000000,1.74,1.74,1.665,1.69,123517,0
+SUUN.US,D,20251029,000000,1.66,1.74,1.58,1.6,250281,0
+SUUN.US,D,20251030,000000,1.6,1.65,1.57,1.62,114467,0
+SUUN.US,D,20251031,000000,1.6,1.61,1.55,1.61,168706,0
+SUUN.US,D,20251103,000000,1.59,1.64,1.56,1.59,118701,0
+SUUN.US,D,20251104,000000,1.56,1.64,1.55,1.58,161397,0
+SUUN.US,D,20251105,000000,1.56,1.68,1.55,1.64,98961,0
+SUUN.US,D,20251106,000000,1.68,1.75,1.66,1.7,121330,0
+SUUN.US,D,20251107,000000,1.63,1.645,1.55,1.57,133429,0
+SUUN.US,D,20251110,000000,1.58,1.69,1.58,1.62,106695,0
+SUUN.US,D,20251111,000000,1.58,1.64,1.58,1.6,67899,0
+SUUN.US,D,20251112,000000,1.6,1.68,1.6,1.603,73484,0
+SUUN.US,D,20251113,000000,1.61,1.6599,1.59,1.59,151006,0
+SUUN.US,D,20251114,000000,1.59,1.66,1.59,1.65,69083,0
+SUUN.US,D,20251117,000000,1.73,1.86,1.45,1.57,1528339,0
+SUUN.US,D,20251118,000000,1.56,1.79,1.55,1.72,401388,0
+SUUN.US,D,20251119,000000,1.8,1.9,1.59,1.62,1158185,0
+SUUN.US,D,20251120,000000,1.66,1.69,1.58,1.64,364344,0
+SUUN.US,D,20251121,000000,1.73,1.83,1.66,1.73,1067675,0
+SUUN.US,D,20251124,000000,1.76,1.7693,1.6,1.63,354321,0
+SUUN.US,D,20251125,000000,1.64,1.64,1.52,1.56,373602,0
+SUUN.US,D,20251126,000000,1.56,1.64,1.53,1.63,259672,0
+SUUN.US,D,20251128,000000,1.63,1.65,1.58,1.61,439696,0
+SUUN.US,D,20251201,000000,1.63,1.63,1.56,1.58,309151,0
+SUUN.US,D,20251202,000000,1.58,1.585,1.51,1.515,221204,0
+SUUN.US,D,20251203,000000,1.55,1.64,1.5,1.63,340627,0
+SUUN.US,D,20251204,000000,1.62,1.68,1.6108,1.67,236795,0
+SUUN.US,D,20251205,000000,1.68,1.69,1.56,1.59,234159,0
+SUUN.US,D,20251208,000000,1.61,1.64,1.57,1.59,201435,0
+SUUN.US,D,20251209,000000,1.61,1.6483,1.58,1.62,416855,0
+SUUN.US,D,20251210,000000,1.64,1.72,1.62,1.64,807278,0
+SUUN.US,D,20251211,000000,1.66,1.7,1.56,1.59,721653,0
+SUUN.US,D,20251212,000000,1.65,1.67,1.5452,1.57,514102,0
+SUUN.US,D,20251215,000000,1.64,1.64,1.53,1.56,367469,0
+SUUN.US,D,20251216,000000,1.56,1.56,1.41,1.44,625883,0
+SUUN.US,D,20251217,000000,1.5,1.505,1.38,1.45,510635,0
+SUUN.US,D,20251218,000000,1.42,1.46,1.4,1.41,193857,0
+SUUN.US,D,20251219,000000,1.5,1.7,1.405,1.63,2171570,0
+SUUN.US,D,20251222,000000,1.67,1.81,1.57,1.7,4549210,0
+SUUN.US,D,20251223,000000,1.76,2.18,1.56,1.92,7865175,0
+SUUN.US,D,20251224,000000,1.98,2.0955,1.8501,2,1567196,0
+SUUN.US,D,20251226,000000,2.25,2.25,1.86,1.91,6666935,0
+SUUN.US,D,20251229,000000,1.84,1.98,1.6,1.74,2549028,0
+SUUN.US,D,20251230,000000,1.78,1.81,1.6424,1.65,1485473,0
+SUUN.US,D,20251231,000000,1.66,1.85,1.66,1.81,1807509,0
+SUUN.US,D,20260102,000000,1.85,1.99,1.73,1.94,1455717,0
+SUUN.US,D,20260105,000000,2.01,2.0114,1.67,1.67,2646659,0
+SUUN.US,D,20260106,000000,1.72,1.77,1.65,1.68,1281694,0
+SUUN.US,D,20260107,000000,1.705,1.7273,1.5,1.52,2191055,0
+SUUN.US,D,20260108,000000,1.55,1.63,1.55,1.55,1145568,0
+SUUN.US,D,20260109,000000,1.6,1.61,1.47,1.51,1501484,0
+SUUN.US,D,20260112,000000,1.56,1.63,1.48,1.59,1767861,0
+SUUN.US,D,20260113,000000,1.62,1.62,1.5,1.5,1299170,0
+SUUN.US,D,20260114,000000,1.52,1.6,1.45,1.5,2009885,0
+SUUN.US,D,20260115,000000,1.54,1.7,1.5,1.63,2563841,0
+SUUN.US,D,20260116,000000,1.7,1.75,1.575,1.61,1676354,0
+SUUN.US,D,20260120,000000,1.56,1.59,1.5,1.52,1864040,0
+SUUN.US,D,20260121,000000,1.54,1.62,1.5,1.52,1535017,0
+SUUN.US,D,20260122,000000,1.58,1.87,1.545,1.85,5899109,0
+SUUN.US,D,20260123,000000,1.89,2.08,1.76,1.77,6829256,0
+SUUN.US,D,20260126,000000,1.79,1.79,1.6,1.6,2188285,0
+SUUN.US,D,20260127,000000,1.64,1.87,1.53,1.83,3729219,0
+SUUN.US,D,20260128,000000,1.865,1.94,1.75,1.77,2608074,0
+SUUN.US,D,20260129,000000,1.83,1.83,1.605,1.77,2486647,0
+SUUN.US,D,20260130,000000,1.75,1.89,1.65,1.67,2098866,0
+SUUN.US,D,20260202,000000,1.64,1.83,1.55,1.55,2809301,0
+SUUN.US,D,20260203,000000,1.58,1.85,1.58,1.72,3803860,0
+SUUN.US,D,20260204,000000,1.8,1.96,1.5,1.57,6434514,0
+SUUN.US,D,20260205,000000,1.53,1.56,1.42,1.425,2734399,0
+SUUN.US,D,20260206,000000,1.43,1.53,1.38,1.48,2381106,0
+SUUN.US,D,20260209,000000,1.485,1.5,1.4,1.4,1661315,0
+SUUN.US,D,20260210,000000,1.42,1.43,1.32,1.35,1572948,0
+SUUN.US,D,20260211,000000,1.38,1.405,1.26,1.32,1627192,0
+SUUN.US,D,20260212,000000,1.28,1.35,1.19,1.22,2539148,0
+SUUN.US,D,20260213,000000,1.16,1.2,1.11,1.13,1581681,0
+SUUN.US,D,20260217,000000,1.15,1.19,1.025,1.05,1851658,0
+SUUN.US,D,20260218,000000,1.06,1.12,1.05,1.08,591302,0
diff --git a/daily/us/nasdaq stocks/2/swim.us.txt b/daily/us/nasdaq stocks/2/swim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1548f11eb341465287f6d7827b1103e2273a1736
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swim.us.txt	
@@ -0,0 +1,1212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWIM.US,D,20210423,000000,24.7,27.7699,23.58,27.25,8264000,0
+SWIM.US,D,20210426,000000,27.45,27.69,25.05,27.6,1803052,0
+SWIM.US,D,20210427,000000,26.83,28.57,25.85,27.5,1025951,0
+SWIM.US,D,20210428,000000,26.94,28.795,26.11,28.31,957161,0
+SWIM.US,D,20210429,000000,28.63,28.98,26.55,26.88,2067706,0
+SWIM.US,D,20210430,000000,26.23,26.78,25.99,26,591012,0
+SWIM.US,D,20210503,000000,26,26.52,24.99,26.01,549159,0
+SWIM.US,D,20210504,000000,25.79,26.34,25,25.14,835956,0
+SWIM.US,D,20210505,000000,25.74,26.29,25.05,25.93,1104973,0
+SWIM.US,D,20210506,000000,25.73,26.98,25.5,26.33,451451,0
+SWIM.US,D,20210507,000000,26.41,29.26,26.1423,28.91,983711,0
+SWIM.US,D,20210510,000000,28.88,30.26,28.1,29.62,309114,0
+SWIM.US,D,20210511,000000,29.24,30.5,28.24,29.95,553981,0
+SWIM.US,D,20210512,000000,29.79,30.0738,28.215,28.66,534088,0
+SWIM.US,D,20210513,000000,28.74,29.75,28.5,29.63,548449,0
+SWIM.US,D,20210514,000000,30.08,31.98,29.45,31.81,560290,0
+SWIM.US,D,20210517,000000,31.81,33.26,31.53,32.7,521206,0
+SWIM.US,D,20210518,000000,32.89,34.73,31.61,31.69,1029376,0
+SWIM.US,D,20210519,000000,31.2,31.73,29.02,31.62,458290,0
+SWIM.US,D,20210520,000000,31.89,32.43,29.51,29.71,385338,0
+SWIM.US,D,20210521,000000,30.05,30.2586,28.49,29.68,264213,0
+SWIM.US,D,20210524,000000,30.25,30.88,29.01,29.59,286348,0
+SWIM.US,D,20210525,000000,29.74,30.48,29.61,29.9,589880,0
+SWIM.US,D,20210526,000000,29.98,30.72,29.4,30.2,546999,0
+SWIM.US,D,20210527,000000,30.12,30.17,29.04,29.92,312663,0
+SWIM.US,D,20210528,000000,30.06,31.19,29.51,31.06,347944,0
+SWIM.US,D,20210601,000000,31.24,31.8099,30.42,31.06,183870,0
+SWIM.US,D,20210602,000000,31.39,31.61,29.66,30.68,335840,0
+SWIM.US,D,20210603,000000,30.62,30.62,28.66,29.64,279518,0
+SWIM.US,D,20210604,000000,29.9,30.2799,28.49,28.97,182995,0
+SWIM.US,D,20210607,000000,28.98,29.43,27.05,27.89,358368,0
+SWIM.US,D,20210608,000000,28,28.39,27.74,27.92,386981,0
+SWIM.US,D,20210609,000000,27.86,28.19,27.26,27.44,285052,0
+SWIM.US,D,20210610,000000,27.38,27.84,27.12,27.53,571477,0
+SWIM.US,D,20210611,000000,27.68,28.01,27.38,27.81,276397,0
+SWIM.US,D,20210614,000000,27.87,28.62,27.64,28.49,241401,0
+SWIM.US,D,20210615,000000,28.48,28.9609,28.11,28.16,254248,0
+SWIM.US,D,20210616,000000,28.31,29.145,28.01,28.94,487573,0
+SWIM.US,D,20210617,000000,28.94,29.82,28.4,28.76,465063,0
+SWIM.US,D,20210618,000000,28.29,29.668,28.29,29.48,1477686,0
+SWIM.US,D,20210621,000000,29.6,31.19,29.6,30.38,338056,0
+SWIM.US,D,20210622,000000,30.25,30.66,29.7,29.99,364326,0
+SWIM.US,D,20210623,000000,30.21,31.04,29.775,30.8,339802,0
+SWIM.US,D,20210624,000000,30.95,31.59,30.66,31.05,271103,0
+SWIM.US,D,20210625,000000,31.27,31.7,30.17,30.39,3067306,0
+SWIM.US,D,20210628,000000,30.39,32,29.87,31.24,1030992,0
+SWIM.US,D,20210629,000000,31.42,32.18,30.98,31.94,444007,0
+SWIM.US,D,20210630,000000,32.19,32.58,31.43,31.96,529318,0
+SWIM.US,D,20210701,000000,32.18,32.3,31.05,31.91,1046391,0
+SWIM.US,D,20210702,000000,32,32.1,31.06,31.18,447281,0
+SWIM.US,D,20210706,000000,31.45,31.45,29.08,30.37,740900,0
+SWIM.US,D,20210707,000000,30.24,31.34,29.8012,30.85,705003,0
+SWIM.US,D,20210708,000000,30.54,31.26,29.5,30.97,518035,0
+SWIM.US,D,20210709,000000,31.31,31.85,30.05,30.33,230939,0
+SWIM.US,D,20210712,000000,30.68,30.73,29.76,30.28,248403,0
+SWIM.US,D,20210713,000000,29.91,30.69,29.68,29.8,457609,0
+SWIM.US,D,20210714,000000,30.11,30.11,28.61,28.81,143019,0
+SWIM.US,D,20210715,000000,28.79,29.4,28.51,28.7,318807,0
+SWIM.US,D,20210716,000000,28.87,29.4,26.92,27.04,469640,0
+SWIM.US,D,20210719,000000,26.51,27.67,25.74,27.65,335765,0
+SWIM.US,D,20210720,000000,27.85,28.67,27.39,28.18,204433,0
+SWIM.US,D,20210721,000000,28.24,28.655,27.765,28.29,160311,0
+SWIM.US,D,20210722,000000,28.21,28.57,27.27,27.76,191281,0
+SWIM.US,D,20210723,000000,27.71,28.57,27.2115,28.31,239625,0
+SWIM.US,D,20210726,000000,28.4,28.57,27.68,28.24,203215,0
+SWIM.US,D,20210727,000000,28.26,28.75,27.8,28.7,117586,0
+SWIM.US,D,20210728,000000,28.77,28.96,27.86,28.36,122830,0
+SWIM.US,D,20210729,000000,28.46,28.76,28.12,28.6,208292,0
+SWIM.US,D,20210730,000000,28.69,28.9,27.15,27.28,298916,0
+SWIM.US,D,20210802,000000,27.54,28.16,26.53,26.83,224253,0
+SWIM.US,D,20210803,000000,26.9,28.04,25.94,26.5,233170,0
+SWIM.US,D,20210804,000000,26.34,26.99,26.21,26.39,281659,0
+SWIM.US,D,20210805,000000,25.35,26.11,21.31,21.62,1115467,0
+SWIM.US,D,20210806,000000,22.01,22.41,19.895,20.47,876881,0
+SWIM.US,D,20210809,000000,20.49,20.91,19.461,19.81,354292,0
+SWIM.US,D,20210810,000000,19.85,20.63,19.81,20.15,760174,0
+SWIM.US,D,20210811,000000,19.86,21.23,19.51,20.8,778203,0
+SWIM.US,D,20210812,000000,20.7,22.05,20.55,21.77,264521,0
+SWIM.US,D,20210813,000000,21.72,22.54,20.88,22.08,386706,0
+SWIM.US,D,20210816,000000,22.08,23,21.895,22.12,274939,0
+SWIM.US,D,20210817,000000,22.1,22.55,21.56,22.34,249887,0
+SWIM.US,D,20210818,000000,22.37,22.495,21.18,21.21,516025,0
+SWIM.US,D,20210819,000000,21.04,21.8,20.75,21,203620,0
+SWIM.US,D,20210820,000000,20.96,21.9,20.5472,21.74,821217,0
+SWIM.US,D,20210823,000000,21.94,22.4899,21.36,21.57,149432,0
+SWIM.US,D,20210824,000000,21.5,21.97,21.09,21.92,145996,0
+SWIM.US,D,20210825,000000,21.96,22.09,21.4,21.65,505691,0
+SWIM.US,D,20210826,000000,21.64,22.33,21.32,21.65,340247,0
+SWIM.US,D,20210827,000000,21.7,22.58,21.62,22.12,428351,0
+SWIM.US,D,20210830,000000,22.06,22.65,21.68,22.15,139457,0
+SWIM.US,D,20210831,000000,22.06,22.27,21.66,21.97,240388,0
+SWIM.US,D,20210901,000000,22.18,22.53,21.97,22.36,160742,0
+SWIM.US,D,20210902,000000,22.25,22.52,22,22.36,159025,0
+SWIM.US,D,20210903,000000,22.31,22.63,22.09,22.2,183460,0
+SWIM.US,D,20210907,000000,22.21,22.28,21.43,21.55,195576,0
+SWIM.US,D,20210908,000000,21.45,21.66,20.03,20.44,233812,0
+SWIM.US,D,20210909,000000,20.54,20.99,20.3034,20.49,142929,0
+SWIM.US,D,20210910,000000,20.53,20.53,18.2,18.2,675137,0
+SWIM.US,D,20210913,000000,18.44,18.61,17.51,17.6,310700,0
+SWIM.US,D,20210914,000000,17.5,18.41,17.32,17.83,638630,0
+SWIM.US,D,20210915,000000,17.81,18.5,17.59,17.9,325481,0
+SWIM.US,D,20210916,000000,17.74,17.9,17.43,17.72,279718,0
+SWIM.US,D,20210917,000000,17.72,18.18,17.11,17.97,831029,0
+SWIM.US,D,20210920,000000,17.74,18.09,17.36,17.56,260881,0
+SWIM.US,D,20210921,000000,17.84,17.95,17.276,17.55,459002,0
+SWIM.US,D,20210922,000000,17.59,17.99,17.18,17.44,366255,0
+SWIM.US,D,20210923,000000,17.48,18.19,17.22,17.8,258598,0
+SWIM.US,D,20210924,000000,17.69,17.8908,17.32,17.84,332863,0
+SWIM.US,D,20210927,000000,17.88,18.3,16.55,16.9,657132,0
+SWIM.US,D,20210928,000000,16.84,16.96,16.17,16.76,718516,0
+SWIM.US,D,20210929,000000,16.82,17.42,16.62,17.07,300852,0
+SWIM.US,D,20210930,000000,17.07,17.07,16.29,16.4,621710,0
+SWIM.US,D,20211001,000000,16.4,16.83,15.27,15.34,443436,0
+SWIM.US,D,20211004,000000,15.21,15.69,14.35,14.62,341836,0
+SWIM.US,D,20211005,000000,14.61,15.32,14.32,14.35,280681,0
+SWIM.US,D,20211006,000000,14.17,14.8499,13.85,13.91,391113,0
+SWIM.US,D,20211007,000000,13.94,14.34,13.55,13.6,230438,0
+SWIM.US,D,20211008,000000,13.56,14.32,12.97,13.1,196717,0
+SWIM.US,D,20211011,000000,13.08,13.66,12.81,12.89,136582,0
+SWIM.US,D,20211012,000000,13.05,13.27,12.69,13.18,200817,0
+SWIM.US,D,20211013,000000,13.18,13.66,12.87,13.2,353133,0
+SWIM.US,D,20211014,000000,13.66,13.99,13.31,13.46,351766,0
+SWIM.US,D,20211015,000000,13.56,13.87,13.01,13.19,1368866,0
+SWIM.US,D,20211018,000000,13.09,14.2,13.09,13.69,576729,0
+SWIM.US,D,20211019,000000,14.11,14.11,13.21,13.55,356978,0
+SWIM.US,D,20211020,000000,13.79,14.43,13.4346,14.41,437996,0
+SWIM.US,D,20211021,000000,14.3,15.1,14.2602,14.9,216179,0
+SWIM.US,D,20211022,000000,14.71,15.6112,14.68,15.38,239135,0
+SWIM.US,D,20211025,000000,15.36,16.02,15.23,15.88,271019,0
+SWIM.US,D,20211026,000000,16,16.17,15.49,15.91,276784,0
+SWIM.US,D,20211027,000000,15.92,16.26,14.92,15.15,353858,0
+SWIM.US,D,20211028,000000,15.3,15.76,15.175,15.37,112043,0
+SWIM.US,D,20211029,000000,15.36,15.9135,14.92,15.4,139995,0
+SWIM.US,D,20211101,000000,15.36,16.105,14.96,15.71,263351,0
+SWIM.US,D,20211102,000000,15.67,15.91,14.91,15.54,201007,0
+SWIM.US,D,20211103,000000,15.54,15.8,15.18,15.61,186499,0
+SWIM.US,D,20211104,000000,15.9,15.9,15.28,15.66,237473,0
+SWIM.US,D,20211105,000000,15.8,16.155,15.65,16.05,272379,0
+SWIM.US,D,20211108,000000,16.19,16.72,15.68,15.9,333748,0
+SWIM.US,D,20211109,000000,15.86,16.6,15.68,16.56,553501,0
+SWIM.US,D,20211110,000000,16.59,22.04,16.59,20.02,1970820,0
+SWIM.US,D,20211111,000000,20.8,22.93,20.39,21.8,950411,0
+SWIM.US,D,20211112,000000,22.34,23.78,22.24,23.44,659269,0
+SWIM.US,D,20211115,000000,23.33,24.27,22.35,22.57,656897,0
+SWIM.US,D,20211116,000000,22.53,23.58,21.79,22.21,793487,0
+SWIM.US,D,20211117,000000,22.32,22.66,21.19,22.36,285365,0
+SWIM.US,D,20211118,000000,22.17,22.62,21.701,21.93,328873,0
+SWIM.US,D,20211119,000000,21.92,23.12,21.04,22.48,678407,0
+SWIM.US,D,20211122,000000,21.955,22.96,21.955,22.86,370553,0
+SWIM.US,D,20211123,000000,22.66,23.79,22.66,23.01,627623,0
+SWIM.US,D,20211124,000000,22.49,23.34,21.43,23.26,324495,0
+SWIM.US,D,20211126,000000,22.92,23.44,22.42,23.12,188250,0
+SWIM.US,D,20211129,000000,23.55,23.91,23.145,23.45,646284,0
+SWIM.US,D,20211130,000000,23.62,25.93,22.3,25.77,2195960,0
+SWIM.US,D,20211201,000000,26.18,26.99,25.2101,26.13,1285913,0
+SWIM.US,D,20211202,000000,26.28,26.7,24.72,25.9,698816,0
+SWIM.US,D,20211203,000000,26.18,26.4217,24.42,25.1,585889,0
+SWIM.US,D,20211206,000000,24.68,25.584,23.65,23.74,913830,0
+SWIM.US,D,20211207,000000,24.02,25.88,24.02,25.78,776228,0
+SWIM.US,D,20211208,000000,25.86,26.24,24.85,25.56,338215,0
+SWIM.US,D,20211209,000000,25.75,26.0799,24.52,24.66,339067,0
+SWIM.US,D,20211210,000000,24.62,25.25,24.255,25.2,408770,0
+SWIM.US,D,20211213,000000,24.88,26.15,24,24.5,494890,0
+SWIM.US,D,20211214,000000,23.76,25.56,23.76,25.2,429687,0
+SWIM.US,D,20211215,000000,25.16,25.58,24.04,25.29,837520,0
+SWIM.US,D,20211216,000000,25.22,27.2489,22.66,22.91,715847,0
+SWIM.US,D,20211217,000000,22.39,23.14,21.6,22.17,1450466,0
+SWIM.US,D,20211220,000000,22.24,22.54,21,21.52,625197,0
+SWIM.US,D,20211221,000000,21.85,22.98,21.6674,22.52,483233,0
+SWIM.US,D,20211222,000000,22.3,24.32,21.615,24.14,306258,0
+SWIM.US,D,20211223,000000,24.12,24.65,23.8554,24.56,261733,0
+SWIM.US,D,20211227,000000,24.81,25.96,24.36,24.97,319342,0
+SWIM.US,D,20211228,000000,24.94,24.94,23.98,24.35,250161,0
+SWIM.US,D,20211229,000000,24.32,24.54,23.39,24.44,288677,0
+SWIM.US,D,20211230,000000,24.9,25.508,24.13,24.81,327883,0
+SWIM.US,D,20211231,000000,24.94,25.49,24.3,25.03,224421,0
+SWIM.US,D,20220103,000000,25.24,26.0621,24.7,25.19,381782,0
+SWIM.US,D,20220104,000000,24.9989,25.35,23.14,23.63,482413,0
+SWIM.US,D,20220105,000000,21.85,21.85,20.37,20.96,1572885,0
+SWIM.US,D,20220106,000000,20.75,21.2554,19.745,20.03,1184694,0
+SWIM.US,D,20220107,000000,19.75,20.65,19.27,20.37,8284279,0
+SWIM.US,D,20220110,000000,19.702,20.49,19.11,19.45,2567947,0
+SWIM.US,D,20220111,000000,19.35,20.0783,19.0676,19.83,770786,0
+SWIM.US,D,20220112,000000,19.99,20.55,19.62,20.25,1110114,0
+SWIM.US,D,20220113,000000,20.26,20.66,19.58,19.95,885278,0
+SWIM.US,D,20220114,000000,19.45,19.98,18.66,19.92,1285158,0
+SWIM.US,D,20220118,000000,19.45,19.53,18.385,18.79,1080346,0
+SWIM.US,D,20220119,000000,18.97,19.085,18.16,18.51,662143,0
+SWIM.US,D,20220120,000000,18.78,18.83,16.39,16.78,1392648,0
+SWIM.US,D,20220121,000000,16.57,16.92,16.1,16.235,1384985,0
+SWIM.US,D,20220124,000000,15.79,16.15,14.64,15.94,1748593,0
+SWIM.US,D,20220125,000000,15.48,15.89,14.89,15,1065818,0
+SWIM.US,D,20220126,000000,15.45,16.12,15.004,15.24,812718,0
+SWIM.US,D,20220127,000000,15.33,15.45,14.37,14.4,860049,0
+SWIM.US,D,20220128,000000,14.4,15.19,13.54,15.17,990175,0
+SWIM.US,D,20220131,000000,15.17,16.93,15.17,16.68,675439,0
+SWIM.US,D,20220201,000000,16.7,17.185,16.18,17.01,603885,0
+SWIM.US,D,20220202,000000,17.01,17.05,16.38,16.97,378881,0
+SWIM.US,D,20220203,000000,16.5,16.55,15.69,15.8,504901,0
+SWIM.US,D,20220204,000000,15.83,16.73,15.52,16.64,555522,0
+SWIM.US,D,20220207,000000,16.7,17.37,16.345,16.74,487599,0
+SWIM.US,D,20220208,000000,16.58,17.2,16.33,17.08,329514,0
+SWIM.US,D,20220209,000000,17.34,18.1,17.15,17.8,516666,0
+SWIM.US,D,20220210,000000,17.17,18.195,16.96,17.41,491673,0
+SWIM.US,D,20220211,000000,17.5,17.64,16.56,17.05,403375,0
+SWIM.US,D,20220214,000000,16.92,17.44,16.68,16.89,387676,0
+SWIM.US,D,20220215,000000,17.14,17.51,16.84,17.04,412617,0
+SWIM.US,D,20220216,000000,16.94,17.695,16.82,17.57,218147,0
+SWIM.US,D,20220217,000000,17.39,17.78,16.75,16.86,255085,0
+SWIM.US,D,20220218,000000,16.78,17.09,16.5,16.92,271722,0
+SWIM.US,D,20220222,000000,16.94,17.93,16.79,17.24,1299749,0
+SWIM.US,D,20220223,000000,17.38,17.53,15.25,15.36,694760,0
+SWIM.US,D,20220224,000000,14.52,16.46,14.5199,16.43,465204,0
+SWIM.US,D,20220225,000000,16.24,16.95,16.1007,16.94,401538,0
+SWIM.US,D,20220228,000000,17,17.72,16.9,17.49,926709,0
+SWIM.US,D,20220301,000000,17.14,17.76,16.78,17.09,612085,0
+SWIM.US,D,20220302,000000,17.21,17.53,16.68,17.18,582225,0
+SWIM.US,D,20220303,000000,16.97,17.58,15.265,15.69,779079,0
+SWIM.US,D,20220304,000000,15.28,15.84,14.6459,15.05,540334,0
+SWIM.US,D,20220307,000000,14.84,15.2,13.59,13.63,667017,0
+SWIM.US,D,20220308,000000,13.5,14.305,12.905,13.95,1174413,0
+SWIM.US,D,20220309,000000,14.42,15.21,14.38,14.43,1217779,0
+SWIM.US,D,20220310,000000,15.68,17.5,14.79,16.1,2192171,0
+SWIM.US,D,20220311,000000,16.72,17.09,14.76,14.8,1175044,0
+SWIM.US,D,20220314,000000,14.76,15.4135,13.96,13.98,921453,0
+SWIM.US,D,20220315,000000,13.99,14.47,13.131,13.48,1383685,0
+SWIM.US,D,20220316,000000,13.76,14.79,13.76,14.53,647153,0
+SWIM.US,D,20220317,000000,14.33,15.31,14.2,15.25,663105,0
+SWIM.US,D,20220318,000000,15.14,16.25,14.75,15.41,1781503,0
+SWIM.US,D,20220321,000000,15.21,15.61,14.73,14.93,497964,0
+SWIM.US,D,20220322,000000,14.96,15.515,14.96,15.13,387677,0
+SWIM.US,D,20220323,000000,14.81,15.26,14.22,14.52,369966,0
+SWIM.US,D,20220324,000000,14.54,14.76,13.69,14.1,378779,0
+SWIM.US,D,20220325,000000,14.14,14.14,13.42,13.59,528746,0
+SWIM.US,D,20220328,000000,13.82,13.87,12.77,13.12,1561511,0
+SWIM.US,D,20220329,000000,13.35,14.48,13.35,14.3,983578,0
+SWIM.US,D,20220330,000000,14.21,14.66,13.82,13.98,596960,0
+SWIM.US,D,20220331,000000,13.87,13.93,13.06,13.24,681378,0
+SWIM.US,D,20220401,000000,13.31,13.95,12.95,13.64,699451,0
+SWIM.US,D,20220404,000000,13.63,14.22,13.63,13.94,513801,0
+SWIM.US,D,20220405,000000,13.76,13.94,13.22,13.34,605096,0
+SWIM.US,D,20220406,000000,13.15,13.15,12.31,12.73,649865,0
+SWIM.US,D,20220407,000000,12.64,13.02,12.27,12.98,801202,0
+SWIM.US,D,20220408,000000,12.93,13.125,12.72,12.79,789428,0
+SWIM.US,D,20220411,000000,12.58,13.45,12.42,13.07,913149,0
+SWIM.US,D,20220412,000000,13.45,13.6,12.79,12.87,726152,0
+SWIM.US,D,20220413,000000,12.94,13.37,12.88,13.1,775799,0
+SWIM.US,D,20220414,000000,13.18,13.25,12.64,12.96,496862,0
+SWIM.US,D,20220418,000000,12.87,13.43,12.61,13.27,1115321,0
+SWIM.US,D,20220419,000000,13.3,14.2,13.11,13.29,1361629,0
+SWIM.US,D,20220420,000000,13.38,13.38,12.61,13.02,903104,0
+SWIM.US,D,20220421,000000,13.36,13.565,12.75,12.97,660594,0
+SWIM.US,D,20220422,000000,12.8,12.8,11.67,12.01,1110793,0
+SWIM.US,D,20220425,000000,11.81,12.64,11.51,12.5,949523,0
+SWIM.US,D,20220426,000000,12.3,12.36,11.96,12.01,600764,0
+SWIM.US,D,20220427,000000,12.01,12.42,11.77,11.78,779912,0
+SWIM.US,D,20220428,000000,12.05,12.39,11.51,12.17,344212,0
+SWIM.US,D,20220429,000000,12.08,12.48,11.74,12,523224,0
+SWIM.US,D,20220502,000000,11.86,12.76,11.86,12.71,875088,0
+SWIM.US,D,20220503,000000,12.67,12.745,11.71,12.29,435945,0
+SWIM.US,D,20220504,000000,12.3,13.14,11.85,13.06,452640,0
+SWIM.US,D,20220505,000000,12.71,12.8,11.77,11.97,329042,0
+SWIM.US,D,20220506,000000,11.75,11.91,11.08,11.57,464318,0
+SWIM.US,D,20220509,000000,11.05,12.25,11.05,11.55,1163386,0
+SWIM.US,D,20220510,000000,11.78,12.05,11.185,11.34,763513,0
+SWIM.US,D,20220511,000000,11.19,11.49,10.19,10.195,654225,0
+SWIM.US,D,20220512,000000,10.11,11.71,10.01,11.1,1511685,0
+SWIM.US,D,20220513,000000,11.35,11.75,10.84,11.32,649656,0
+SWIM.US,D,20220516,000000,11.08,11.24,10.12,10.2,643832,0
+SWIM.US,D,20220517,000000,10.63,11.04,10.21,11.03,589439,0
+SWIM.US,D,20220518,000000,10.69,10.94,9.91,10.23,594941,0
+SWIM.US,D,20220519,000000,10.12,10.45,10,10.27,664662,0
+SWIM.US,D,20220520,000000,10.56,10.6,9.4077,9.78,1055999,0
+SWIM.US,D,20220523,000000,9.89,9.91,9,9.41,1314700,0
+SWIM.US,D,20220524,000000,9.3,9.48,8.32,8.36,1012287,0
+SWIM.US,D,20220525,000000,8.39,8.745,8.22,8.41,1080247,0
+SWIM.US,D,20220526,000000,8.47,9,8.47,8.75,813872,0
+SWIM.US,D,20220527,000000,8.94,9.26,8.7805,9.17,822260,0
+SWIM.US,D,20220531,000000,9.34,9.58,9,9.51,1193477,0
+SWIM.US,D,20220601,000000,9.73,9.93,9.54,9.82,704502,0
+SWIM.US,D,20220602,000000,9.8,10.75,9.8,10.42,1006447,0
+SWIM.US,D,20220603,000000,10.25,10.66,10.14,10.62,574677,0
+SWIM.US,D,20220606,000000,10.84,11.02,10.61,10.89,680046,0
+SWIM.US,D,20220607,000000,10.65,10.84,10.2501,10.79,405608,0
+SWIM.US,D,20220608,000000,10.79,11.02,10.35,10.75,465005,0
+SWIM.US,D,20220609,000000,10.59,10.745,10.44,10.52,566919,0
+SWIM.US,D,20220610,000000,10.2,10.39,9.845,9.98,515338,0
+SWIM.US,D,20220613,000000,9.51,9.92,8.79,9,867851,0
+SWIM.US,D,20220614,000000,8.83,8.99,8.14,8.2,1136103,0
+SWIM.US,D,20220615,000000,8.28,8.54,7.4,7.57,1333521,0
+SWIM.US,D,20220616,000000,7.27,7.535,6.485,6.68,1817506,0
+SWIM.US,D,20220617,000000,6.75,7.0799,6.48,6.55,1745273,0
+SWIM.US,D,20220621,000000,6.69,7.03,6.57,6.58,1584010,0
+SWIM.US,D,20220622,000000,6.37,6.69,6.29,6.57,1243955,0
+SWIM.US,D,20220623,000000,6.49,7.24,6.46,7.19,1928676,0
+SWIM.US,D,20220624,000000,7.41,8.03,7.3,7.9,1554303,0
+SWIM.US,D,20220627,000000,7.92,8.15,7.47,7.76,1223115,0
+SWIM.US,D,20220628,000000,7.81,8.035,7.61,7.65,748025,0
+SWIM.US,D,20220629,000000,7.65,7.68,7.38,7.43,541235,0
+SWIM.US,D,20220630,000000,7.21,7.325,6.86,6.93,810037,0
+SWIM.US,D,20220701,000000,6.9,7.26,6.625,6.8,785919,0
+SWIM.US,D,20220705,000000,6.65,6.705,6.27,6.35,1865251,0
+SWIM.US,D,20220706,000000,6.46,6.5,5.71,5.82,1547272,0
+SWIM.US,D,20220707,000000,5.86,6.325,5.86,6.31,1032518,0
+SWIM.US,D,20220708,000000,6.21,6.5689,6.12,6.44,1027037,0
+SWIM.US,D,20220711,000000,6.32,6.48,6.19,6.43,623696,0
+SWIM.US,D,20220712,000000,6.37,6.75,6.37,6.56,1017200,0
+SWIM.US,D,20220713,000000,5.73,6.26,5.38,5.99,1296805,0
+SWIM.US,D,20220714,000000,5.78,5.86,5.57,5.74,746126,0
+SWIM.US,D,20220715,000000,5.86,6,5.64,5.88,691356,0
+SWIM.US,D,20220718,000000,6.03,6.21,5.77,5.8,657114,0
+SWIM.US,D,20220719,000000,5.94,6.27,5.81,6.26,544804,0
+SWIM.US,D,20220720,000000,6.28,6.72,6.19,6.69,766044,0
+SWIM.US,D,20220721,000000,6.63,6.77,5.97,5.99,731389,0
+SWIM.US,D,20220722,000000,6.01,6.03,5.72,6,898713,0
+SWIM.US,D,20220725,000000,6.03,6.05,5.7,5.78,1061304,0
+SWIM.US,D,20220726,000000,5.64,5.86,5.54,5.65,413449,0
+SWIM.US,D,20220727,000000,5.78,5.885,5.58,5.82,466927,0
+SWIM.US,D,20220728,000000,5.81,5.91,5.35,5.62,1007154,0
+SWIM.US,D,20220729,000000,5.67,5.67,5.31,5.49,652271,0
+SWIM.US,D,20220801,000000,5.44,5.478,5.1,5.33,735049,0
+SWIM.US,D,20220802,000000,5.26,5.285,5.02,5.15,752819,0
+SWIM.US,D,20220803,000000,5.29,5.735,5.26,5.65,691466,0
+SWIM.US,D,20220804,000000,5.62,5.935,5.55,5.77,718349,0
+SWIM.US,D,20220805,000000,5.68,5.905,5.44,5.86,662620,0
+SWIM.US,D,20220808,000000,6.04,6.665,5.89,6.54,830731,0
+SWIM.US,D,20220809,000000,6.46,6.47,5.67,5.75,644896,0
+SWIM.US,D,20220810,000000,6.07,6.28,5.81,6.14,891535,0
+SWIM.US,D,20220811,000000,5.74,7.06,5.74,6.36,927324,0
+SWIM.US,D,20220812,000000,6.35,7.52,6.29,7.45,816629,0
+SWIM.US,D,20220815,000000,7.3,7.5,7.07,7.48,687098,0
+SWIM.US,D,20220816,000000,7.37,7.92,7.2,7.81,569287,0
+SWIM.US,D,20220817,000000,7.63,7.63,6.635,6.78,471904,0
+SWIM.US,D,20220818,000000,6.77,6.875,6.62,6.81,322065,0
+SWIM.US,D,20220819,000000,6.61,6.63,6.12,6.22,538796,0
+SWIM.US,D,20220822,000000,6.03,6.24,5.995,6.23,528808,0
+SWIM.US,D,20220823,000000,6.38,6.51,6.12,6.13,511430,0
+SWIM.US,D,20220824,000000,6.11,6.36,5.9803,6.22,394527,0
+SWIM.US,D,20220825,000000,6.08,6.42,6.08,6.29,464575,0
+SWIM.US,D,20220826,000000,6.32,6.6284,5.82,5.86,337031,0
+SWIM.US,D,20220829,000000,5.77,5.97,5.73,5.88,391884,0
+SWIM.US,D,20220830,000000,5.99,6.23,5.701,5.81,304050,0
+SWIM.US,D,20220831,000000,5.89,6.06,5.655,5.71,419496,0
+SWIM.US,D,20220901,000000,5.59,5.76,5.43,5.74,390849,0
+SWIM.US,D,20220902,000000,5.85,5.94,5.63,5.68,321412,0
+SWIM.US,D,20220906,000000,5.67,5.97,5.53,5.83,412021,0
+SWIM.US,D,20220907,000000,5.23,5.43,5.06,5.41,2862098,0
+SWIM.US,D,20220908,000000,5.36,5.52,5.19,5.32,604833,0
+SWIM.US,D,20220909,000000,5.44,5.505,5.265,5.45,974630,0
+SWIM.US,D,20220912,000000,5.67,5.81,5.52,5.63,1010815,0
+SWIM.US,D,20220913,000000,5.32,5.35,5.11,5.15,1541610,0
+SWIM.US,D,20220914,000000,5.15,5.26,4.95,5.24,1157726,0
+SWIM.US,D,20220915,000000,5.18,5.32,5.04,5.12,872557,0
+SWIM.US,D,20220916,000000,5,5,4.845,4.86,1106255,0
+SWIM.US,D,20220919,000000,4.83,4.9,4.745,4.81,579739,0
+SWIM.US,D,20220920,000000,4.73,4.81,4.37,4.39,725823,0
+SWIM.US,D,20220921,000000,4.41,4.53,4.32,4.35,725413,0
+SWIM.US,D,20220922,000000,4.32,4.41,4.03,4.17,792642,0
+SWIM.US,D,20220923,000000,4.1,4.11,3.995,4.09,580559,0
+SWIM.US,D,20220926,000000,4,4.03,3.87,3.87,733268,0
+SWIM.US,D,20220927,000000,3.91,4.01,3.845,3.97,506332,0
+SWIM.US,D,20220928,000000,4.01,4.21,3.941,4.16,482085,0
+SWIM.US,D,20220929,000000,4.16,4.16,3.72,3.78,527838,0
+SWIM.US,D,20220930,000000,3.74,3.77,3.58,3.59,501734,0
+SWIM.US,D,20221003,000000,3.66,3.94,3.5301,3.92,770143,0
+SWIM.US,D,20221004,000000,4.12,4.23,3.98,4.07,562650,0
+SWIM.US,D,20221005,000000,3.95,4.115,3.945,4.07,378732,0
+SWIM.US,D,20221006,000000,4.02,4.22,4,4.08,424056,0
+SWIM.US,D,20221007,000000,4,4.07,3.72,3.74,522747,0
+SWIM.US,D,20221010,000000,3.77,3.78,3.59,3.7,392412,0
+SWIM.US,D,20221011,000000,3.66,3.87,3.61,3.72,281123,0
+SWIM.US,D,20221012,000000,3.68,3.7,3.4,3.65,472493,0
+SWIM.US,D,20221013,000000,3.47,3.82,3.34,3.69,696315,0
+SWIM.US,D,20221014,000000,3.8,3.85,3.52,3.57,428349,0
+SWIM.US,D,20221017,000000,3.75,3.87,3.67,3.76,682484,0
+SWIM.US,D,20221018,000000,3.95,4.03,3.735,3.83,526455,0
+SWIM.US,D,20221019,000000,3.76,3.82,3.52,3.62,540261,0
+SWIM.US,D,20221020,000000,3.62,3.88,3.57,3.68,1658139,0
+SWIM.US,D,20221021,000000,3.7,4.04,3.66,3.97,794364,0
+SWIM.US,D,20221024,000000,3.97,4.2,3.91,4.05,748141,0
+SWIM.US,D,20221025,000000,4.03,4.33,4.03,4.29,655521,0
+SWIM.US,D,20221026,000000,4.31,4.52,4.17,4.36,516973,0
+SWIM.US,D,20221027,000000,4.37,4.555,4.275,4.33,535750,0
+SWIM.US,D,20221028,000000,4.24,4.525,4.24,4.46,363238,0
+SWIM.US,D,20221031,000000,4.36,4.62,4.21,4.42,726329,0
+SWIM.US,D,20221101,000000,4.51,4.69,4.51,4.66,313966,0
+SWIM.US,D,20221102,000000,4.6,4.79,4.32,4.32,491582,0
+SWIM.US,D,20221103,000000,4.23,4.48,4.21,4.41,534800,0
+SWIM.US,D,20221104,000000,4.53,4.78,4.195,4.32,546116,0
+SWIM.US,D,20221107,000000,4.45,4.52,4.07,4.17,920437,0
+SWIM.US,D,20221108,000000,4.19,4.5,4.165,4.48,389220,0
+SWIM.US,D,20221109,000000,4.39,4.39,3.81,3.89,463765,0
+SWIM.US,D,20221110,000000,4,4.48,3.87,4.11,1140098,0
+SWIM.US,D,20221111,000000,4.22,4.375,4.05,4.16,610306,0
+SWIM.US,D,20221114,000000,4.09,4.09,3.495,3.52,1779203,0
+SWIM.US,D,20221115,000000,3.59,3.83,3.1,3.14,1292357,0
+SWIM.US,D,20221116,000000,3.08,3.18,2.95,3.16,959454,0
+SWIM.US,D,20221117,000000,3.1,3.1622,2.88,2.89,1222094,0
+SWIM.US,D,20221118,000000,2.95,2.99,2.775,2.89,1068728,0
+SWIM.US,D,20221121,000000,2.91,3.01,2.8315,2.97,782679,0
+SWIM.US,D,20221122,000000,2.95,2.96,2.75,2.85,738012,0
+SWIM.US,D,20221123,000000,2.94,3.66,2.86,3.62,1537852,0
+SWIM.US,D,20221125,000000,3.58,3.79,3.53,3.54,577355,0
+SWIM.US,D,20221128,000000,3.48,3.6951,3.265,3.29,797121,0
+SWIM.US,D,20221129,000000,3.27,3.5,3.27,3.34,650276,0
+SWIM.US,D,20221130,000000,3.31,3.46,3.2248,3.45,640222,0
+SWIM.US,D,20221201,000000,3.45,3.7481,3.37,3.48,730524,0
+SWIM.US,D,20221202,000000,3.42,3.635,3.36,3.57,447061,0
+SWIM.US,D,20221205,000000,3.53,3.53,2.96,3.08,1261696,0
+SWIM.US,D,20221206,000000,3.1,3.205,3.04,3.14,556026,0
+SWIM.US,D,20221207,000000,3.13,3.35,3.105,3.25,568236,0
+SWIM.US,D,20221208,000000,3.28,3.505,3.19,3.33,549311,0
+SWIM.US,D,20221209,000000,3.41,3.41,3.21,3.28,364692,0
+SWIM.US,D,20221212,000000,3.27,3.36,3.15,3.25,491563,0
+SWIM.US,D,20221213,000000,3.25,3.32,2.92,3.16,1492673,0
+SWIM.US,D,20221214,000000,3.06,3.265,3,3.17,803012,0
+SWIM.US,D,20221215,000000,3.06,3.18,3.05,3.12,708695,0
+SWIM.US,D,20221216,000000,3.07,3.27,3.07,3.22,798648,0
+SWIM.US,D,20221219,000000,3.22,3.24,2.92,2.95,839651,0
+SWIM.US,D,20221220,000000,2.92,3.02,2.8326,2.91,804581,0
+SWIM.US,D,20221221,000000,2.95,3.07,2.92,3.05,1298793,0
+SWIM.US,D,20221222,000000,3.03,3.165,2.94,3.15,712880,0
+SWIM.US,D,20221223,000000,3.12,3.21,3.09,3.12,390070,0
+SWIM.US,D,20221227,000000,3.12,3.4591,3.04,3.19,828285,0
+SWIM.US,D,20221228,000000,3.2,3.22,3.095,3.15,516610,0
+SWIM.US,D,20221229,000000,3.16,3.45,3.11,3.26,594565,0
+SWIM.US,D,20221230,000000,3.21,3.32,3.18,3.22,344065,0
+SWIM.US,D,20230103,000000,3.27,3.47,3.25,3.42,490942,0
+SWIM.US,D,20230104,000000,3.46,3.585,3.295,3.38,445712,0
+SWIM.US,D,20230105,000000,3.37,3.54,3.21,3.36,479052,0
+SWIM.US,D,20230106,000000,3.38,3.4,3.22,3.24,331599,0
+SWIM.US,D,20230109,000000,3.28,3.51,3.28,3.39,494296,0
+SWIM.US,D,20230110,000000,3.37,3.645,3.27,3.61,416272,0
+SWIM.US,D,20230111,000000,3.58,3.66,3.51,3.64,433388,0
+SWIM.US,D,20230112,000000,3.65,3.85,3.515,3.8,513959,0
+SWIM.US,D,20230113,000000,3.74,3.8499,3.66,3.79,337508,0
+SWIM.US,D,20230117,000000,3.77,3.94,3.69,3.84,396728,0
+SWIM.US,D,20230118,000000,3.86,3.95,3.72,3.75,217679,0
+SWIM.US,D,20230119,000000,3.7,3.7,3.48,3.59,278584,0
+SWIM.US,D,20230120,000000,3.57,3.57,3.24,3.47,585337,0
+SWIM.US,D,20230123,000000,3.47,3.77,3.4,3.68,424359,0
+SWIM.US,D,20230124,000000,3.64,3.76,3.595,3.67,279899,0
+SWIM.US,D,20230125,000000,3.58,3.7,3.47,3.66,200046,0
+SWIM.US,D,20230126,000000,3.74,3.82,3.65,3.79,260943,0
+SWIM.US,D,20230127,000000,3.77,4.1817,3.71,4.15,344913,0
+SWIM.US,D,20230130,000000,4.15,4.55,4.09,4.34,500140,0
+SWIM.US,D,20230131,000000,4.35,4.51,4.3114,4.4,523730,0
+SWIM.US,D,20230201,000000,4.37,4.4,4.24,4.34,470477,0
+SWIM.US,D,20230202,000000,4.58,4.62,4.41,4.52,768602,0
+SWIM.US,D,20230203,000000,4.49,4.52,4.365,4.4,583572,0
+SWIM.US,D,20230206,000000,4.39,4.4,4.05,4.1,369636,0
+SWIM.US,D,20230207,000000,4.15,4.15,3.92,4.05,317018,0
+SWIM.US,D,20230208,000000,3.99,4.1,3.94,4.01,231294,0
+SWIM.US,D,20230209,000000,4.06,4.2,3.8625,3.9,203264,0
+SWIM.US,D,20230210,000000,3.87,4.07,3.8541,3.86,227930,0
+SWIM.US,D,20230213,000000,3.85,3.925,3.695,3.85,266050,0
+SWIM.US,D,20230214,000000,3.85,3.92,3.785,3.83,165465,0
+SWIM.US,D,20230215,000000,3.77,3.99,3.77,3.97,250422,0
+SWIM.US,D,20230216,000000,3.88,4.02,3.79,3.91,290762,0
+SWIM.US,D,20230217,000000,3.96,4.02,3.845,4.01,204237,0
+SWIM.US,D,20230221,000000,4.03,4.03,3.35,3.36,297030,0
+SWIM.US,D,20230222,000000,3.35,3.39,3.17,3.185,388655,0
+SWIM.US,D,20230223,000000,3.2,3.26,3.09,3.17,230058,0
+SWIM.US,D,20230224,000000,3.09,3.1338,3.05,3.12,211852,0
+SWIM.US,D,20230227,000000,3.18,3.29,3.135,3.19,273799,0
+SWIM.US,D,20230228,000000,3.2,3.32,3.14,3.18,282851,0
+SWIM.US,D,20230301,000000,3.18,3.385,3.18,3.24,326158,0
+SWIM.US,D,20230302,000000,3.17,3.275,3.13,3.25,250908,0
+SWIM.US,D,20230303,000000,3.27,3.535,3.195,3.5,445395,0
+SWIM.US,D,20230306,000000,3.5,3.5,3.285,3.36,377634,0
+SWIM.US,D,20230307,000000,3.44,3.96,3.44,3.88,757912,0
+SWIM.US,D,20230308,000000,3.86,4.3485,3.83,4.05,1002028,0
+SWIM.US,D,20230309,000000,4.07,4.1,3.53,3.55,375641,0
+SWIM.US,D,20230310,000000,3.52,3.53,3.12,3.16,426368,0
+SWIM.US,D,20230313,000000,3.07,3.16,3,3.09,602057,0
+SWIM.US,D,20230314,000000,3.25,3.285,3.01,3.26,996405,0
+SWIM.US,D,20230315,000000,3.14,3.31,3.11,3.25,589624,0
+SWIM.US,D,20230316,000000,3.17,3.255,2.99,3.16,790740,0
+SWIM.US,D,20230317,000000,3.13,3.2172,2.95,2.97,796006,0
+SWIM.US,D,20230320,000000,3.01,3.01,2.81,2.85,777061,0
+SWIM.US,D,20230321,000000,2.92,3.07,2.89,3.03,679647,0
+SWIM.US,D,20230322,000000,3.03,3.11,2.7,2.71,411334,0
+SWIM.US,D,20230323,000000,2.71,2.84,2.59,2.655,470421,0
+SWIM.US,D,20230324,000000,2.61,2.71,2.55,2.68,462324,0
+SWIM.US,D,20230327,000000,2.79,2.8783,2.71,2.83,372863,0
+SWIM.US,D,20230328,000000,2.79,2.88,2.79,2.82,302003,0
+SWIM.US,D,20230329,000000,2.92,2.92,2.805,2.85,230008,0
+SWIM.US,D,20230330,000000,3.03,3.03,2.75,2.78,363918,0
+SWIM.US,D,20230331,000000,2.91,2.9785,2.81,2.86,350751,0
+SWIM.US,D,20230403,000000,2.85,2.91,2.69,2.75,380033,0
+SWIM.US,D,20230404,000000,2.78,2.78,2.645,2.7,511734,0
+SWIM.US,D,20230405,000000,2.67,2.71,2.48,2.48,321961,0
+SWIM.US,D,20230406,000000,2.5,2.575,2.365,2.55,461048,0
+SWIM.US,D,20230410,000000,2.57,2.595,2.36,2.47,438214,0
+SWIM.US,D,20230411,000000,2.43,2.55,2.39,2.43,323210,0
+SWIM.US,D,20230412,000000,2.44,2.48,2.26,2.26,391287,0
+SWIM.US,D,20230413,000000,2.3,2.375,2.25,2.33,403298,0
+SWIM.US,D,20230414,000000,2.35,2.45,2.295,2.32,357471,0
+SWIM.US,D,20230417,000000,2.31,2.3875,2.265,2.36,270727,0
+SWIM.US,D,20230418,000000,2.4,2.42,2.3,2.41,185484,0
+SWIM.US,D,20230419,000000,2.37,2.42,2.35,2.4,211644,0
+SWIM.US,D,20230420,000000,2.37,2.39,2.29,2.3,341430,0
+SWIM.US,D,20230421,000000,2.28,2.31,2.24,2.25,206649,0
+SWIM.US,D,20230424,000000,2.23,2.335,2.2097,2.33,367797,0
+SWIM.US,D,20230425,000000,2.3,2.31,2.22,2.22,242124,0
+SWIM.US,D,20230426,000000,2.19,2.19,2.115,2.16,319810,0
+SWIM.US,D,20230427,000000,2.18,2.33,2.12,2.33,347724,0
+SWIM.US,D,20230428,000000,2.3,2.48,2.265,2.41,310262,0
+SWIM.US,D,20230501,000000,2.43,2.62,2.405,2.5,420875,0
+SWIM.US,D,20230502,000000,2.44,2.49,2.35,2.39,233468,0
+SWIM.US,D,20230503,000000,2.36,2.59,2.36,2.47,367067,0
+SWIM.US,D,20230504,000000,2.44,2.49,2.26,2.26,316282,0
+SWIM.US,D,20230505,000000,2.33,2.45,2.28,2.42,175417,0
+SWIM.US,D,20230508,000000,2.45,2.64,2.41,2.56,434931,0
+SWIM.US,D,20230509,000000,2.54,3.5,2.54,3.31,1362681,0
+SWIM.US,D,20230510,000000,3.3,3.6,3.105,3.25,884869,0
+SWIM.US,D,20230511,000000,3.28,3.63,3.19,3.55,706124,0
+SWIM.US,D,20230512,000000,3.57,3.6,3.3,3.33,377463,0
+SWIM.US,D,20230515,000000,3.51,3.94,3.47,3.7,833764,0
+SWIM.US,D,20230516,000000,3.6,3.67,3.15,3.28,374115,0
+SWIM.US,D,20230517,000000,3.32,3.48,3.24,3.425,218929,0
+SWIM.US,D,20230518,000000,3.44,3.7,3.4,3.7,341449,0
+SWIM.US,D,20230519,000000,3.76,3.78,3.545,3.55,286829,0
+SWIM.US,D,20230522,000000,3.55,3.61,3.37,3.52,418733,0
+SWIM.US,D,20230523,000000,3.51,3.685,3.475,3.61,438578,0
+SWIM.US,D,20230524,000000,3.58,3.7,3.54,3.55,295910,0
+SWIM.US,D,20230525,000000,3.53,4.01,3.53,4,697556,0
+SWIM.US,D,20230526,000000,4,4.03,3.765,3.83,378222,0
+SWIM.US,D,20230530,000000,3.85,3.925,3.4101,3.88,523773,0
+SWIM.US,D,20230531,000000,3.81,3.945,3.585,3.6,1320183,0
+SWIM.US,D,20230601,000000,3.65,3.65,3.315,3.32,585489,0
+SWIM.US,D,20230602,000000,3.46,3.755,3.395,3.73,429885,0
+SWIM.US,D,20230605,000000,3.7,3.83,3.655,3.73,324823,0
+SWIM.US,D,20230606,000000,3.71,3.83,3.675,3.75,448633,0
+SWIM.US,D,20230607,000000,3.81,3.86,3.405,3.65,784424,0
+SWIM.US,D,20230608,000000,3.65,3.73,3.52,3.54,394939,0
+SWIM.US,D,20230609,000000,3.53,3.59,3.385,3.42,424194,0
+SWIM.US,D,20230612,000000,3.44,3.59,3.4,3.49,382894,0
+SWIM.US,D,20230613,000000,3.51,3.555,3.42,3.42,380466,0
+SWIM.US,D,20230614,000000,3.45,3.49,3.25,3.39,389262,0
+SWIM.US,D,20230615,000000,3.38,3.42,3.289,3.36,348954,0
+SWIM.US,D,20230616,000000,3.4,3.45,3.3,3.35,328943,0
+SWIM.US,D,20230620,000000,3.33,3.34,3.16,3.22,337146,0
+SWIM.US,D,20230621,000000,3.2,3.25,3.1,3.12,315236,0
+SWIM.US,D,20230622,000000,3.11,3.155,2.98,3.12,326037,0
+SWIM.US,D,20230623,000000,3.06,3.39,3,3.21,2020027,0
+SWIM.US,D,20230626,000000,3.28,3.3915,3.18,3.19,650061,0
+SWIM.US,D,20230627,000000,3.21,3.335,3.17,3.29,267189,0
+SWIM.US,D,20230628,000000,3.27,3.47,3.27,3.46,228515,0
+SWIM.US,D,20230629,000000,3.45,3.81,3.45,3.8,744715,0
+SWIM.US,D,20230630,000000,3.8,3.885,3.705,3.71,342960,0
+SWIM.US,D,20230703,000000,3.7,3.845,3.67,3.83,236056,0
+SWIM.US,D,20230705,000000,3.8,3.815,3.58,3.59,250754,0
+SWIM.US,D,20230706,000000,3.64,3.64,3.37,3.43,315874,0
+SWIM.US,D,20230707,000000,3.47,3.6475,3.47,3.55,396631,0
+SWIM.US,D,20230710,000000,3.54,3.63,3.52,3.62,375015,0
+SWIM.US,D,20230711,000000,3.65,3.82,3.61,3.79,410639,0
+SWIM.US,D,20230712,000000,3.93,4.4,3.825,4.39,1018542,0
+SWIM.US,D,20230713,000000,4.39,4.62,4.29,4.56,647165,0
+SWIM.US,D,20230714,000000,4.2,4.74,3.93,4.24,943038,0
+SWIM.US,D,20230717,000000,4.22,4.29,4.015,4.23,423294,0
+SWIM.US,D,20230718,000000,4.22,4.42,4.03,4.13,335205,0
+SWIM.US,D,20230719,000000,4.11,4.24,4.07,4.18,296953,0
+SWIM.US,D,20230720,000000,4.18,4.23,4.1,4.2,229166,0
+SWIM.US,D,20230721,000000,4.23,4.33,4.09,4.25,321391,0
+SWIM.US,D,20230724,000000,4.25,4.29,3.91,4,332344,0
+SWIM.US,D,20230725,000000,3.97,4.045,3.82,3.97,364333,0
+SWIM.US,D,20230726,000000,3.96,4.22,3.96,4.05,305501,0
+SWIM.US,D,20230727,000000,4.11,4.16,3.94,3.97,472311,0
+SWIM.US,D,20230728,000000,4.03,4.05,3.93,3.99,222380,0
+SWIM.US,D,20230731,000000,3.99,4.055,3.895,3.94,279108,0
+SWIM.US,D,20230801,000000,3.9,3.94,3.77,3.92,222305,0
+SWIM.US,D,20230802,000000,3.85,3.86,3.775,3.81,267531,0
+SWIM.US,D,20230803,000000,3.79,3.91,3.76,3.8,445479,0
+SWIM.US,D,20230804,000000,3.89,3.9,3.77,3.84,643978,0
+SWIM.US,D,20230807,000000,3.86,3.88,3.76,3.81,512724,0
+SWIM.US,D,20230808,000000,4.15,4.77,3.97,4.45,2964542,0
+SWIM.US,D,20230809,000000,4.25,4.56,4.0287,4.34,844247,0
+SWIM.US,D,20230810,000000,4.38,4.45,3.95,4,577736,0
+SWIM.US,D,20230811,000000,4.05,4.27,3.97,4.19,383170,0
+SWIM.US,D,20230814,000000,4.23,4.295,4.145,4.25,542194,0
+SWIM.US,D,20230815,000000,4.24,4.26,4.14,4.15,301463,0
+SWIM.US,D,20230816,000000,3.99,4.165,3.99,4.08,363765,0
+SWIM.US,D,20230817,000000,4.13,4.21,4.055,4.08,490161,0
+SWIM.US,D,20230818,000000,4.02,4.08,3.94,3.98,391060,0
+SWIM.US,D,20230821,000000,3.97,4.015,3.8,3.84,546874,0
+SWIM.US,D,20230822,000000,3.92,4.03,3.9,3.92,296892,0
+SWIM.US,D,20230823,000000,3.94,4.06,3.9,4.01,248912,0
+SWIM.US,D,20230824,000000,3.97,3.995,3.8401,3.85,167949,0
+SWIM.US,D,20230825,000000,3.95,3.95,3.595,3.61,201886,0
+SWIM.US,D,20230828,000000,3.66,3.66,3.5,3.6,380645,0
+SWIM.US,D,20230829,000000,3.6,3.805,3.55,3.8,216535,0
+SWIM.US,D,20230830,000000,3.76,3.865,3.72,3.74,269799,0
+SWIM.US,D,20230831,000000,3.76,3.85,3.69,3.7,145131,0
+SWIM.US,D,20230901,000000,3.73,3.88,3.7,3.71,359496,0
+SWIM.US,D,20230905,000000,3.7,3.75,3.58,3.7,281178,0
+SWIM.US,D,20230906,000000,3.69,3.69,3.32,3.4,268017,0
+SWIM.US,D,20230907,000000,3.35,3.39,3.195,3.25,391032,0
+SWIM.US,D,20230908,000000,3.22,3.22,3.11,3.16,294016,0
+SWIM.US,D,20230911,000000,3.17,3.2,2.98,3,370732,0
+SWIM.US,D,20230912,000000,3,3.01,2.85,2.87,675514,0
+SWIM.US,D,20230913,000000,2.9,3.04,2.78,2.98,553493,0
+SWIM.US,D,20230914,000000,2.99,3.05,2.95,2.97,404669,0
+SWIM.US,D,20230915,000000,2.97,3.03,2.69,2.7,793130,0
+SWIM.US,D,20230918,000000,2.74,2.74,2.51,2.54,546848,0
+SWIM.US,D,20230919,000000,2.58,2.65,2.54,2.59,345918,0
+SWIM.US,D,20230920,000000,2.56,2.635,2.5,2.55,388337,0
+SWIM.US,D,20230921,000000,2.5,2.5599,2.45,2.46,379039,0
+SWIM.US,D,20230922,000000,2.55,2.55,2.44,2.46,256248,0
+SWIM.US,D,20230925,000000,2.46,2.5,2.41,2.42,259956,0
+SWIM.US,D,20230926,000000,2.41,2.44,2.395,2.41,302471,0
+SWIM.US,D,20230927,000000,2.42,2.57,2.4,2.55,531078,0
+SWIM.US,D,20230928,000000,2.56,2.835,2.5599,2.79,397853,0
+SWIM.US,D,20230929,000000,2.8,2.94,2.75,2.8,235695,0
+SWIM.US,D,20231002,000000,2.77,2.81,2.62,2.65,261807,0
+SWIM.US,D,20231003,000000,2.66,2.66,2.5,2.52,223107,0
+SWIM.US,D,20231004,000000,2.62,2.62,2.46,2.49,174387,0
+SWIM.US,D,20231005,000000,2.5,2.53,2.38,2.43,177142,0
+SWIM.US,D,20231006,000000,2.42,2.5,2.38,2.39,321907,0
+SWIM.US,D,20231009,000000,2.37,2.45,2.2624,2.44,297398,0
+SWIM.US,D,20231010,000000,2.47,2.605,2.47,2.58,177863,0
+SWIM.US,D,20231011,000000,2.52,2.59,2.455,2.47,162600,0
+SWIM.US,D,20231012,000000,2.49,2.49,2.32,2.4,292547,0
+SWIM.US,D,20231013,000000,2.4,2.42,2.29,2.33,231895,0
+SWIM.US,D,20231016,000000,2.34,2.4295,2.29,2.42,401981,0
+SWIM.US,D,20231017,000000,2.41,2.675,2.41,2.65,271073,0
+SWIM.US,D,20231018,000000,2.6,2.6,2.305,2.32,177593,0
+SWIM.US,D,20231019,000000,2.3,2.48,2.245,2.36,311376,0
+SWIM.US,D,20231020,000000,2.36,2.505,2.315,2.45,280690,0
+SWIM.US,D,20231023,000000,2.41,2.51,2.36,2.39,270814,0
+SWIM.US,D,20231024,000000,2.4,2.4,2.18,2.2,377424,0
+SWIM.US,D,20231025,000000,2.19,2.21,2.035,2.2,346772,0
+SWIM.US,D,20231026,000000,2.22,2.28,2.16,2.24,310714,0
+SWIM.US,D,20231027,000000,2.24,2.24,2.06,2.11,207298,0
+SWIM.US,D,20231030,000000,2.16,2.235,2.15,2.21,278431,0
+SWIM.US,D,20231031,000000,2.19,2.32,2.165,2.29,302447,0
+SWIM.US,D,20231101,000000,2.28,2.28,2.145,2.21,258336,0
+SWIM.US,D,20231102,000000,2.34,2.48,2.3,2.47,345607,0
+SWIM.US,D,20231103,000000,2.49,2.69,2.46,2.5,278973,0
+SWIM.US,D,20231106,000000,2.54,2.54,2.415,2.44,337289,0
+SWIM.US,D,20231107,000000,2.3,2.669,2.3,2.63,517011,0
+SWIM.US,D,20231108,000000,2.59,2.59,2.25,2.355,250747,0
+SWIM.US,D,20231109,000000,2.35,2.35,2.205,2.215,341116,0
+SWIM.US,D,20231110,000000,2.25,2.2913,2.16,2.2,260661,0
+SWIM.US,D,20231113,000000,2.17,2.265,2.09,2.11,321395,0
+SWIM.US,D,20231114,000000,2.24,2.7,2.24,2.6,1002712,0
+SWIM.US,D,20231115,000000,2.57,2.78,2.57,2.69,442430,0
+SWIM.US,D,20231116,000000,2.68,2.7,2.34,2.58,168672,0
+SWIM.US,D,20231117,000000,2.63,2.655,2.3,2.6,218022,0
+SWIM.US,D,20231120,000000,2.56,2.62,2.5,2.59,168146,0
+SWIM.US,D,20231121,000000,2.58,2.58,2.42,2.43,146938,0
+SWIM.US,D,20231122,000000,2.44,2.481,2.35,2.41,102194,0
+SWIM.US,D,20231124,000000,2.43,2.46,2.3893,2.41,78389,0
+SWIM.US,D,20231127,000000,2.41,2.4589,2.37,2.43,336579,0
+SWIM.US,D,20231128,000000,2.44,2.47,2.3916,2.44,111045,0
+SWIM.US,D,20231129,000000,2.44,2.5501,2.325,2.34,236910,0
+SWIM.US,D,20231130,000000,2.37,2.37,2.25,2.26,246036,0
+SWIM.US,D,20231201,000000,2.31,2.545,2.26,2.48,861420,0
+SWIM.US,D,20231204,000000,2.45,2.61,2.45,2.6,394139,0
+SWIM.US,D,20231205,000000,2.58,2.63,2.44,2.44,202668,0
+SWIM.US,D,20231206,000000,2.45,2.59,2.45,2.5,206020,0
+SWIM.US,D,20231207,000000,2.55,2.55,2.41,2.46,185835,0
+SWIM.US,D,20231208,000000,2.52,2.52,2.4289,2.48,134157,0
+SWIM.US,D,20231211,000000,2.46,2.46,2.23,2.31,388811,0
+SWIM.US,D,20231212,000000,2.32,2.41,2.215,2.345,588943,0
+SWIM.US,D,20231213,000000,2.35,2.63,2.285,2.61,562187,0
+SWIM.US,D,20231214,000000,2.73,2.945,2.72,2.9,712704,0
+SWIM.US,D,20231215,000000,2.93,3.01,2.8,2.82,640757,0
+SWIM.US,D,20231218,000000,2.8,2.83,2.645,2.79,222025,0
+SWIM.US,D,20231219,000000,2.83,2.91,2.7265,2.82,373606,0
+SWIM.US,D,20231220,000000,2.88,2.91,2.64,2.67,335052,0
+SWIM.US,D,20231221,000000,2.71,2.75,2.54,2.71,755220,0
+SWIM.US,D,20231222,000000,2.69,2.78,2.69,2.73,788947,0
+SWIM.US,D,20231226,000000,2.81,2.81,2.72,2.75,338216,0
+SWIM.US,D,20231227,000000,2.75,2.77,2.65,2.71,624311,0
+SWIM.US,D,20231228,000000,2.68,2.75,2.65,2.71,348666,0
+SWIM.US,D,20231229,000000,2.71,2.76,2.62,2.63,242549,0
+SWIM.US,D,20240102,000000,2.58,2.58,2.47,2.5,328937,0
+SWIM.US,D,20240103,000000,2.47,2.48,2.41,2.45,322973,0
+SWIM.US,D,20240104,000000,2.45,2.45,2.29,2.36,324588,0
+SWIM.US,D,20240105,000000,2.35,2.46,2.31,2.43,366895,0
+SWIM.US,D,20240108,000000,2.43,2.58,2.43,2.57,316886,0
+SWIM.US,D,20240109,000000,2.5,2.615,2.47,2.5,241781,0
+SWIM.US,D,20240110,000000,2.5,2.54,2.41,2.54,246303,0
+SWIM.US,D,20240111,000000,2.54,2.54,2.26,2.35,604147,0
+SWIM.US,D,20240112,000000,2.41,2.46,2.3,2.35,382033,0
+SWIM.US,D,20240116,000000,2.35,2.36,2.2698,2.34,407791,0
+SWIM.US,D,20240117,000000,2.28,2.32,2.25,2.3,184958,0
+SWIM.US,D,20240118,000000,2.31,2.36,2.2,2.21,786275,0
+SWIM.US,D,20240119,000000,2.24,2.36,2.11,2.36,556614,0
+SWIM.US,D,20240122,000000,2.43,2.605,2.36,2.5,558257,0
+SWIM.US,D,20240123,000000,2.56,2.62,2.44,2.56,302153,0
+SWIM.US,D,20240124,000000,2.59,2.6,2.38,2.44,327455,0
+SWIM.US,D,20240125,000000,2.47,2.6,2.47,2.6,205102,0
+SWIM.US,D,20240126,000000,2.63,2.81,2.63,2.74,312483,0
+SWIM.US,D,20240129,000000,2.74,2.8276,2.7,2.75,182038,0
+SWIM.US,D,20240130,000000,2.72,2.72,2.615,2.64,145268,0
+SWIM.US,D,20240131,000000,2.61,2.68,2.53,2.53,219437,0
+SWIM.US,D,20240201,000000,2.58,2.6,2.3901,2.55,290700,0
+SWIM.US,D,20240202,000000,2.5,2.56,2.44,2.5,94966,0
+SWIM.US,D,20240205,000000,2.43,2.43,2.31,2.32,199309,0
+SWIM.US,D,20240206,000000,2.35,2.44,2.35,2.43,95550,0
+SWIM.US,D,20240207,000000,2.41,2.48,2.38,2.46,88341,0
+SWIM.US,D,20240208,000000,2.46,2.75,2.4499,2.72,252067,0
+SWIM.US,D,20240209,000000,2.8,2.805,2.6605,2.78,212869,0
+SWIM.US,D,20240212,000000,2.76,3.08,2.721,3.04,425197,0
+SWIM.US,D,20240213,000000,2.84,2.955,2.7,2.85,311071,0
+SWIM.US,D,20240214,000000,2.87,2.91,2.74,2.87,217846,0
+SWIM.US,D,20240215,000000,2.89,2.93,2.845,2.9,146584,0
+SWIM.US,D,20240216,000000,2.88,2.88,2.74,2.75,109461,0
+SWIM.US,D,20240220,000000,2.74,2.74,2.62,2.64,136479,0
+SWIM.US,D,20240221,000000,2.62,2.64,2.525,2.59,154824,0
+SWIM.US,D,20240222,000000,2.59,2.68,2.55,2.66,146222,0
+SWIM.US,D,20240223,000000,2.54,2.71,2.54,2.69,87520,0
+SWIM.US,D,20240226,000000,2.65,2.77,2.61,2.72,132141,0
+SWIM.US,D,20240227,000000,2.77,2.92,2.7536,2.85,145717,0
+SWIM.US,D,20240228,000000,2.8,2.87,2.71,2.74,65877,0
+SWIM.US,D,20240229,000000,2.82,3.53,2.8,3.39,545306,0
+SWIM.US,D,20240301,000000,3.35,3.37,3.15,3.24,301341,0
+SWIM.US,D,20240304,000000,3.22,3.22,2.98,3.01,453740,0
+SWIM.US,D,20240305,000000,3,3.14,3,3.05,122650,0
+SWIM.US,D,20240306,000000,3.16,3.17,3.0196,3.13,204461,0
+SWIM.US,D,20240307,000000,3.25,3.39,3.155,3.34,203242,0
+SWIM.US,D,20240308,000000,3.33,3.51,3.33,3.38,183485,0
+SWIM.US,D,20240311,000000,3.27,3.44,3.26,3.3,209781,0
+SWIM.US,D,20240312,000000,3.31,3.43,3.2,3.28,262642,0
+SWIM.US,D,20240313,000000,2.84,3.305,2.84,3.08,742235,0
+SWIM.US,D,20240314,000000,3.01,3.02,2.84,2.93,273922,0
+SWIM.US,D,20240315,000000,2.99,2.99,2.79,2.87,457848,0
+SWIM.US,D,20240318,000000,3.03,3.5,3.01,3.4,834059,0
+SWIM.US,D,20240319,000000,3.45,3.45,3.19,3.22,250138,0
+SWIM.US,D,20240320,000000,3.25,3.49,3.25,3.44,248307,0
+SWIM.US,D,20240321,000000,3.47,3.75,3.435,3.7,473713,0
+SWIM.US,D,20240322,000000,3.66,3.69,3.54,3.64,205470,0
+SWIM.US,D,20240325,000000,3.7,3.75,3.64,3.7,197987,0
+SWIM.US,D,20240326,000000,3.71,3.895,3.65,3.72,236964,0
+SWIM.US,D,20240327,000000,3.75,4.01,3.73,4,337036,0
+SWIM.US,D,20240328,000000,4.02,4.14,3.885,3.96,276491,0
+SWIM.US,D,20240401,000000,3.94,4.0699,3.69,3.77,256392,0
+SWIM.US,D,20240402,000000,3.71,3.71,3.525,3.63,183427,0
+SWIM.US,D,20240403,000000,3.61,3.75,3.6,3.62,134881,0
+SWIM.US,D,20240404,000000,3.74,3.9,3.67,3.68,184902,0
+SWIM.US,D,20240405,000000,3.74,3.86,3.68,3.76,119247,0
+SWIM.US,D,20240408,000000,3.75,3.79,3.54,3.59,188793,0
+SWIM.US,D,20240409,000000,3.63,3.7,3.59,3.67,77157,0
+SWIM.US,D,20240410,000000,3.72,3.72,3.34,3.4,190686,0
+SWIM.US,D,20240411,000000,3.42,3.47,3.3,3.45,99812,0
+SWIM.US,D,20240412,000000,3.39,3.49,3.28,3.44,117305,0
+SWIM.US,D,20240415,000000,3.5,3.59,3.33,3.37,169390,0
+SWIM.US,D,20240416,000000,3.31,3.355,3.24,3.28,116800,0
+SWIM.US,D,20240417,000000,3.32,3.32,3.15,3.18,98370,0
+SWIM.US,D,20240418,000000,3.18,3.205,3.02,3.06,172080,0
+SWIM.US,D,20240419,000000,3.03,3.14,3.02,3.06,146568,0
+SWIM.US,D,20240422,000000,3.06,3.085,2.95,3.05,235545,0
+SWIM.US,D,20240423,000000,3.02,3.22,3.02,3.19,138321,0
+SWIM.US,D,20240424,000000,3.2,3.24,3.0792,3.15,86960,0
+SWIM.US,D,20240425,000000,3.14,3.15,3.025,3.04,377480,0
+SWIM.US,D,20240426,000000,3.06,3.0899,3,3.05,165599,0
+SWIM.US,D,20240429,000000,3.08,3.1,2.93,2.94,150934,0
+SWIM.US,D,20240430,000000,2.8,2.92,2.8,2.8,243919,0
+SWIM.US,D,20240501,000000,2.82,2.83,2.45,2.48,1139611,0
+SWIM.US,D,20240502,000000,2.54,2.63,2.38,2.6,723956,0
+SWIM.US,D,20240503,000000,2.66,2.82,2.64,2.81,191911,0
+SWIM.US,D,20240506,000000,2.85,2.98,2.84,2.95,196866,0
+SWIM.US,D,20240507,000000,2.94,3,2.9131,2.99,159768,0
+SWIM.US,D,20240508,000000,3.08,3.8,3.07,3.7,1145596,0
+SWIM.US,D,20240509,000000,3.58,3.935,3.501,3.85,393267,0
+SWIM.US,D,20240510,000000,3.87,3.92,3.64,3.7,192189,0
+SWIM.US,D,20240513,000000,3.78,3.855,3.73,3.78,287721,0
+SWIM.US,D,20240514,000000,3.89,3.97,3.8,3.82,161715,0
+SWIM.US,D,20240515,000000,3.87,4.115,3.835,3.96,267530,0
+SWIM.US,D,20240516,000000,3.96,3.9625,3.82,3.85,169453,0
+SWIM.US,D,20240517,000000,3.89,4.01,3.82,3.86,127414,0
+SWIM.US,D,20240520,000000,3.86,4.01,3.825,3.95,219878,0
+SWIM.US,D,20240521,000000,3.9,3.97,3.76,3.86,148718,0
+SWIM.US,D,20240522,000000,3.84,3.86,3.74,3.84,115092,0
+SWIM.US,D,20240523,000000,3.86,3.86,3.53,3.69,227792,0
+SWIM.US,D,20240524,000000,3.72,3.76,3.66,3.72,80986,0
+SWIM.US,D,20240528,000000,3.78,3.85,3.7,3.74,91983,0
+SWIM.US,D,20240529,000000,3.65,3.705,3.62,3.64,159051,0
+SWIM.US,D,20240530,000000,3.72,3.835,3.655,3.75,100729,0
+SWIM.US,D,20240531,000000,3.77,3.89,3.72,3.86,161193,0
+SWIM.US,D,20240603,000000,3.9,3.94,3.755,3.85,103069,0
+SWIM.US,D,20240604,000000,3.86,3.86,3.58,3.62,118504,0
+SWIM.US,D,20240605,000000,3.64,3.7875,3.54,3.76,126732,0
+SWIM.US,D,20240606,000000,3.71,3.82,3.71,3.81,113817,0
+SWIM.US,D,20240607,000000,3.79,3.79,3.65,3.72,96984,0
+SWIM.US,D,20240610,000000,3.68,3.835,3.61,3.7,161140,0
+SWIM.US,D,20240611,000000,3.63,3.76,3.6,3.75,82387,0
+SWIM.US,D,20240612,000000,3.87,4.12,3.87,3.93,274265,0
+SWIM.US,D,20240613,000000,3.94,3.94,3.68,3.76,81512,0
+SWIM.US,D,20240614,000000,3.68,3.83,3.655,3.78,129347,0
+SWIM.US,D,20240617,000000,3.84,3.84,3.59,3.66,154021,0
+SWIM.US,D,20240618,000000,3.67,3.75,3.605,3.64,126135,0
+SWIM.US,D,20240620,000000,3.58,3.64,3.515,3.52,88604,0
+SWIM.US,D,20240621,000000,3.54,3.63,3.48,3.62,193498,0
+SWIM.US,D,20240624,000000,3.62,3.65,3.46,3.55,149328,0
+SWIM.US,D,20240625,000000,3.46,3.47,3.07,3.1,447051,0
+SWIM.US,D,20240626,000000,3.1,3.2,3.05,3.115,257577,0
+SWIM.US,D,20240627,000000,3.13,3.25,2.99,3.04,172901,0
+SWIM.US,D,20240628,000000,3.1,3.19,2.94,3.03,491257,0
+SWIM.US,D,20240701,000000,3.03,3.11,2.785,2.89,276953,0
+SWIM.US,D,20240702,000000,2.94,2.94,2.74,2.9,183269,0
+SWIM.US,D,20240703,000000,2.94,3.04,2.825,2.84,97282,0
+SWIM.US,D,20240705,000000,2.67,2.78,2.67,2.74,311502,0
+SWIM.US,D,20240708,000000,2.79,2.79,2.68,2.74,200712,0
+SWIM.US,D,20240709,000000,2.71,2.755,2.655,2.67,161382,0
+SWIM.US,D,20240710,000000,2.67,2.69,2.5389,2.63,471932,0
+SWIM.US,D,20240711,000000,2.75,3.05,2.75,2.9,508746,0
+SWIM.US,D,20240712,000000,2.94,2.955,2.86,2.87,183652,0
+SWIM.US,D,20240715,000000,2.89,3.06,2.875,2.91,272609,0
+SWIM.US,D,20240716,000000,2.96,3.23,2.89,3.17,341380,0
+SWIM.US,D,20240717,000000,3.09,3.5,3.03,3.43,375042,0
+SWIM.US,D,20240718,000000,3.36,3.47,3.14,3.17,299236,0
+SWIM.US,D,20240719,000000,3.17,3.2,3.06,3.1,196374,0
+SWIM.US,D,20240722,000000,3.1,3.21,3,3.2,148650,0
+SWIM.US,D,20240723,000000,3.14,3.27,3.04,3.23,210947,0
+SWIM.US,D,20240724,000000,3.2,3.295,3.12,3.12,165859,0
+SWIM.US,D,20240725,000000,3.13,3.43,2.91,3.27,243416,0
+SWIM.US,D,20240726,000000,3.39,3.55,3.3,3.52,670195,0
+SWIM.US,D,20240729,000000,3.56,3.58,3.4,3.48,307847,0
+SWIM.US,D,20240730,000000,3.54,3.93,3.4778,3.81,1275091,0
+SWIM.US,D,20240731,000000,3.82,3.88,3.61,3.64,1677116,0
+SWIM.US,D,20240801,000000,3.62,3.67,3.41,3.515,530373,0
+SWIM.US,D,20240802,000000,3.28,3.55,3.14,3.49,350669,0
+SWIM.US,D,20240805,000000,3.22,3.44,3.165,3.235,359321,0
+SWIM.US,D,20240806,000000,3.25,3.31,3.08,3.11,316731,0
+SWIM.US,D,20240807,000000,3.98,4.87,3.8486,4.4,12250431,0
+SWIM.US,D,20240808,000000,4.65,5.17,4.4101,5.05,2660944,0
+SWIM.US,D,20240809,000000,5.08,5.38,4.9,5.3,1086217,0
+SWIM.US,D,20240812,000000,5.37,5.44,5.17,5.41,791372,0
+SWIM.US,D,20240813,000000,5.49,5.73,5.4,5.5,1077403,0
+SWIM.US,D,20240814,000000,5.5,5.65,5.29,5.55,1101615,0
+SWIM.US,D,20240815,000000,5.69,6.15,5.68,5.93,1014677,0
+SWIM.US,D,20240816,000000,5.97,6.25,5.73,6.24,767038,0
+SWIM.US,D,20240819,000000,6.24,6.34,5.88,5.96,550577,0
+SWIM.US,D,20240820,000000,5.94,6.025,5.755,5.86,548490,0
+SWIM.US,D,20240821,000000,5.98,6.1678,5.78,5.88,468830,0
+SWIM.US,D,20240822,000000,5.96,6,5.625,5.78,467578,0
+SWIM.US,D,20240823,000000,5.85,6.52,5.81,6.5,905356,0
+SWIM.US,D,20240826,000000,6.45,6.675,6.26,6.44,719001,0
+SWIM.US,D,20240827,000000,6.35,6.3955,6.05,6.15,449182,0
+SWIM.US,D,20240828,000000,6.18,6.18,5.912,6.06,325816,0
+SWIM.US,D,20240829,000000,6.15,6.33,5.98,6.23,479354,0
+SWIM.US,D,20240830,000000,6.25,6.3699,6.04,6.25,374079,0
+SWIM.US,D,20240903,000000,6.25,6.25,5.86,5.91,449526,0
+SWIM.US,D,20240904,000000,5.85,5.88,5.6208,5.72,596450,0
+SWIM.US,D,20240905,000000,5.77,5.845,5.6301,5.75,263592,0
+SWIM.US,D,20240906,000000,5.73,5.85,5.51,5.65,339815,0
+SWIM.US,D,20240909,000000,5.64,5.95,5.6,5.78,348755,0
+SWIM.US,D,20240910,000000,5.76,6.115,5.76,6.01,480660,0
+SWIM.US,D,20240911,000000,5.94,6.13,5.79,6.09,356986,0
+SWIM.US,D,20240912,000000,6.18,6.29,6.08,6.17,383330,0
+SWIM.US,D,20240913,000000,6.28,6.39,6.1,6.25,382890,0
+SWIM.US,D,20240916,000000,6.37,6.7934,6.345,6.43,738406,0
+SWIM.US,D,20240917,000000,6.48,6.83,6.45,6.67,739212,0
+SWIM.US,D,20240918,000000,6.62,6.73,6.44,6.44,670361,0
+SWIM.US,D,20240919,000000,6.73,6.73,6.3,6.36,435252,0
+SWIM.US,D,20240920,000000,6.29,6.495,6.18,6.42,623227,0
+SWIM.US,D,20240923,000000,6.44,6.445,6.14,6.43,478004,0
+SWIM.US,D,20240924,000000,6.6,6.928,6.43,6.6,710585,0
+SWIM.US,D,20240925,000000,6.6,6.6,6.321,6.51,479050,0
+SWIM.US,D,20240926,000000,6.65,6.87,6.58,6.59,341511,0
+SWIM.US,D,20240927,000000,6.64,6.89,6.595,6.74,254305,0
+SWIM.US,D,20240930,000000,6.71,6.93,6.6516,6.8,1118090,0
+SWIM.US,D,20241001,000000,6.78,6.88,6.57,6.66,434114,0
+SWIM.US,D,20241002,000000,6.54,6.7,6.53,6.64,266747,0
+SWIM.US,D,20241003,000000,6.6,6.64,6.37,6.52,307754,0
+SWIM.US,D,20241004,000000,6.65,6.76,6.47,6.64,443473,0
+SWIM.US,D,20241007,000000,6.65,6.7,6.41,6.49,376626,0
+SWIM.US,D,20241008,000000,6.48,6.81,6.48,6.78,464348,0
+SWIM.US,D,20241009,000000,6.79,6.91,6.7,6.88,331453,0
+SWIM.US,D,20241010,000000,6.81,7.127,6.76,6.84,658778,0
+SWIM.US,D,20241011,000000,6.76,6.96,6.7,6.95,332213,0
+SWIM.US,D,20241014,000000,6.94,7.0185,6.83,6.98,447988,0
+SWIM.US,D,20241015,000000,6.92,7.15,6.83,7.01,591771,0
+SWIM.US,D,20241016,000000,7.08,7.15,6.952,7.12,696398,0
+SWIM.US,D,20241017,000000,7.14,7.33,7.02,7.1,762754,0
+SWIM.US,D,20241018,000000,7.14,7.27,7.05,7.17,586208,0
+SWIM.US,D,20241021,000000,7.1,7.18,6.92,6.93,604128,0
+SWIM.US,D,20241022,000000,6.95,6.97,6.74,6.77,538229,0
+SWIM.US,D,20241023,000000,6.71,6.83,6.14,6.61,764132,0
+SWIM.US,D,20241024,000000,6.64,6.76,6.56,6.59,286810,0
+SWIM.US,D,20241025,000000,6.68,6.691,6.51,6.52,265153,0
+SWIM.US,D,20241028,000000,6.66,6.77,6.6,6.62,483255,0
+SWIM.US,D,20241029,000000,6.55,6.56,6.31,6.47,336966,0
+SWIM.US,D,20241030,000000,6.45,6.62,6.39,6.62,333587,0
+SWIM.US,D,20241031,000000,6.62,6.62,6.365,6.5,323312,0
+SWIM.US,D,20241101,000000,6.54,6.64,6.42,6.47,347166,0
+SWIM.US,D,20241104,000000,6.5,6.695,6.37,6.38,374707,0
+SWIM.US,D,20241105,000000,6.27,6.58,6.19,6.58,628534,0
+SWIM.US,D,20241106,000000,5.76,6.16,5.5099,5.81,2058048,0
+SWIM.US,D,20241107,000000,5.81,6.24,5.76,6.08,1117729,0
+SWIM.US,D,20241108,000000,6,6.145,5.79,5.84,651941,0
+SWIM.US,D,20241111,000000,5.8,5.9629,5.58,5.75,1067519,0
+SWIM.US,D,20241112,000000,5.66,5.705,5.409,5.55,858523,0
+SWIM.US,D,20241113,000000,5.56,5.63,5.4,5.42,1348513,0
+SWIM.US,D,20241114,000000,5.72,6.155,5.66,5.85,799607,0
+SWIM.US,D,20241115,000000,5.94,5.94,5.7,5.715,708429,0
+SWIM.US,D,20241118,000000,5.64,5.995,5.45,5.76,444753,0
+SWIM.US,D,20241119,000000,5.55,5.79,5.55,5.75,513347,0
+SWIM.US,D,20241120,000000,5.75,5.9,5.64,5.87,557186,0
+SWIM.US,D,20241121,000000,5.84,6.35,5.76,6.32,485981,0
+SWIM.US,D,20241122,000000,6.4,6.94,6.33,6.89,780732,0
+SWIM.US,D,20241125,000000,6.89,7.205,6.8376,6.94,1436160,0
+SWIM.US,D,20241126,000000,6.9,6.9,6.45,6.66,610582,0
+SWIM.US,D,20241127,000000,6.74,6.89,6.54,6.59,413086,0
+SWIM.US,D,20241129,000000,6.64,6.76,6.61,6.63,239509,0
+SWIM.US,D,20241202,000000,6.58,6.755,6.4,6.62,495962,0
+SWIM.US,D,20241203,000000,6.66,6.99,6.65,6.81,678226,0
+SWIM.US,D,20241204,000000,6.75,6.79,6.44,6.48,475476,0
+SWIM.US,D,20241205,000000,6.47,6.48,6.29,6.42,416450,0
+SWIM.US,D,20241206,000000,6.5,6.61,6.445,6.48,322598,0
+SWIM.US,D,20241209,000000,6.81,7.33,6.8,7.1,929614,0
+SWIM.US,D,20241210,000000,7.05,7.92,6.71,7.84,1825182,0
+SWIM.US,D,20241211,000000,7.888,8.41,7.6362,8.35,1702548,0
+SWIM.US,D,20241212,000000,8.35,8.365,7.71,7.72,785463,0
+SWIM.US,D,20241213,000000,7.54,7.75,7.41,7.53,482812,0
+SWIM.US,D,20241216,000000,7.53,7.74,7.41,7.44,371238,0
+SWIM.US,D,20241217,000000,7.41,7.82,7.2775,7.75,729643,0
+SWIM.US,D,20241218,000000,7.55,7.82,7.12,7.2,1076730,0
+SWIM.US,D,20241219,000000,7.28,7.42,6.91,7.01,633065,0
+SWIM.US,D,20241220,000000,6.91,7.19,6.91,7.03,683510,0
+SWIM.US,D,20241223,000000,6.98,7.06,6.87,6.93,486434,0
+SWIM.US,D,20241224,000000,6.89,7.09,6.87,6.95,369684,0
+SWIM.US,D,20241226,000000,6.91,7.37,6.8728,7.34,547076,0
+SWIM.US,D,20241227,000000,7.29,7.43,6.89,7,417684,0
+SWIM.US,D,20241230,000000,6.98,7,6.77,6.81,347531,0
+SWIM.US,D,20241231,000000,6.83,7.09,6.79,6.96,534859,0
+SWIM.US,D,20250102,000000,6.96,7.01,6.453,6.52,872852,0
+SWIM.US,D,20250103,000000,6.57,6.91,6.44,6.57,425109,0
+SWIM.US,D,20250106,000000,6.5,6.73,6.5,6.57,450639,0
+SWIM.US,D,20250107,000000,6.64,6.69,6.46,6.56,546753,0
+SWIM.US,D,20250108,000000,6.49,6.66,6.33,6.52,500419,0
+SWIM.US,D,20250110,000000,6.5,6.62,6.281,6.38,635850,0
+SWIM.US,D,20250113,000000,6.38,6.59,6.265,6.39,376168,0
+SWIM.US,D,20250114,000000,6.44,6.59,6.265,6.3,542173,0
+SWIM.US,D,20250115,000000,6.58,6.824,6.4,6.61,629193,0
+SWIM.US,D,20250116,000000,6.63,6.82,6.52,6.78,319587,0
+SWIM.US,D,20250117,000000,6.85,6.88,6.665,6.74,280880,0
+SWIM.US,D,20250121,000000,6.84,6.93,6.59,6.83,388414,0
+SWIM.US,D,20250122,000000,6.81,7.03,6.7402,6.85,596952,0
+SWIM.US,D,20250123,000000,6.77,7.06,6.66,7.05,371408,0
+SWIM.US,D,20250124,000000,7.11,7.27,6.92,7.04,525392,0
+SWIM.US,D,20250127,000000,6.96,7.45,6.82,7.39,709525,0
+SWIM.US,D,20250128,000000,7.38,7.475,7.16,7.43,534508,0
+SWIM.US,D,20250129,000000,7.43,7.5,7.31,7.46,297704,0
+SWIM.US,D,20250130,000000,7.56,7.76,7.4,7.48,383315,0
+SWIM.US,D,20250131,000000,7.43,7.52,7.19,7.3,358655,0
+SWIM.US,D,20250203,000000,7.01,7.12,6.89,7.04,395327,0
+SWIM.US,D,20250204,000000,7.11,7.3575,7.06,7.225,448535,0
+SWIM.US,D,20250205,000000,7.28,7.31,7,7.07,456623,0
+SWIM.US,D,20250206,000000,7.14,7.235,7.01,7.05,299960,0
+SWIM.US,D,20250207,000000,7.05,7.06,6.57,6.62,486955,0
+SWIM.US,D,20250210,000000,6.67,6.71,6.43,6.54,444486,0
+SWIM.US,D,20250211,000000,6.48,6.795,6.46,6.75,285950,0
+SWIM.US,D,20250212,000000,6.54,6.71,6.53,6.7,394135,0
+SWIM.US,D,20250213,000000,6.8,7,6.395,6.52,925711,0
+SWIM.US,D,20250214,000000,6.53,6.82,6.53,6.64,456087,0
+SWIM.US,D,20250218,000000,6.67,6.73,6.545,6.67,383021,0
+SWIM.US,D,20250219,000000,6.59,6.63,6.375,6.58,339932,0
+SWIM.US,D,20250220,000000,6.69,6.69,6.45,6.56,294171,0
+SWIM.US,D,20250221,000000,6.66,6.77,6.35,6.36,569647,0
+SWIM.US,D,20250224,000000,6.4,6.535,6.3302,6.415,454600,0
+SWIM.US,D,20250225,000000,6.42,6.51,6.225,6.31,2506214,0
+SWIM.US,D,20250226,000000,6.38,6.485,6.28,6.28,409128,0
+SWIM.US,D,20250227,000000,6.26,6.375,5.81,5.88,1169858,0
+SWIM.US,D,20250228,000000,5.86,5.95,5.78,5.91,594109,0
+SWIM.US,D,20250303,000000,5.95,5.96,5.49,5.51,644238,0
+SWIM.US,D,20250304,000000,5.36,5.52,5.11,5.46,787522,0
+SWIM.US,D,20250305,000000,5.82,7.64,5.8,7.47,2583638,0
+SWIM.US,D,20250306,000000,7.3,7.72,7.173,7.53,1257150,0
+SWIM.US,D,20250307,000000,7.42,7.5,6.92,7.33,1066539,0
+SWIM.US,D,20250310,000000,7.19,7.28,6.93,7.05,655609,0
+SWIM.US,D,20250311,000000,7.09,7.28,6.85,7.26,740690,0
+SWIM.US,D,20250312,000000,7.33,7.4,7.17,7.21,800159,0
+SWIM.US,D,20250313,000000,7.18,7.32,6.81,6.84,798948,0
+SWIM.US,D,20250314,000000,6.95,7.309,6.94,7.29,538582,0
+SWIM.US,D,20250317,000000,7.29,7.29,6.67,6.72,773752,0
+SWIM.US,D,20250318,000000,6.68,6.78,6.5,6.6,630122,0
+SWIM.US,D,20250319,000000,6.52,6.6,6.42,6.55,577946,0
+SWIM.US,D,20250320,000000,6.48,6.575,6.26,6.28,319142,0
+SWIM.US,D,20250321,000000,6.3,6.3,5.99,6.22,773556,0
+SWIM.US,D,20250324,000000,6.32,6.69,6.32,6.67,309621,0
+SWIM.US,D,20250325,000000,6.64,6.925,6.625,6.89,638844,0
+SWIM.US,D,20250326,000000,6.89,6.98,6.8,6.96,568763,0
+SWIM.US,D,20250327,000000,6.9,7.12,6.79,6.99,711429,0
+SWIM.US,D,20250328,000000,6.96,7.25,6.36,6.43,1014710,0
+SWIM.US,D,20250331,000000,6.22,6.57,6.19,6.43,509498,0
+SWIM.US,D,20250401,000000,6.46,6.815,6.34,6.67,378722,0
+SWIM.US,D,20250402,000000,6.7,6.81,6.5,6.72,466379,0
+SWIM.US,D,20250403,000000,6.21,6.28,5.895,5.945,573299,0
+SWIM.US,D,20250404,000000,5.52,5.575,5.085,5.46,1253376,0
+SWIM.US,D,20250407,000000,5.14,5.615,4.99,5.26,927787,0
+SWIM.US,D,20250408,000000,5.48,5.54,4.94,5,856686,0
+SWIM.US,D,20250409,000000,4.88,5.89,4.65,5.73,1867911,0
+SWIM.US,D,20250410,000000,5.57,5.625,4.96,5.02,1090393,0
+SWIM.US,D,20250411,000000,4.95,5.03,4.655,5.01,736243,0
+SWIM.US,D,20250414,000000,5.16,5.315,4.99,5.1,626492,0
+SWIM.US,D,20250415,000000,5.06,5.12,4.8,4.86,622107,0
+SWIM.US,D,20250416,000000,4.83,4.94,4.72,4.83,763085,0
+SWIM.US,D,20250417,000000,4.84,5,4.78,4.91,498969,0
+SWIM.US,D,20250421,000000,4.78,4.78,4.56,4.72,726057,0
+SWIM.US,D,20250422,000000,4.83,5.1,4.78,4.94,501265,0
+SWIM.US,D,20250423,000000,5.18,5.57,5.02,5.55,909118,0
+SWIM.US,D,20250424,000000,5.53,5.89,5.36,5.65,736788,0
+SWIM.US,D,20250425,000000,5.56,5.64,5.38,5.56,603154,0
+SWIM.US,D,20250428,000000,5.61,5.7,5.42,5.52,426182,0
+SWIM.US,D,20250429,000000,5.5,5.59,5.46,5.57,294939,0
+SWIM.US,D,20250430,000000,5.46,5.54,5.355,5.465,695311,0
+SWIM.US,D,20250501,000000,5.49,5.7,5.35,5.65,726289,0
+SWIM.US,D,20250502,000000,5.7,6.06,5.695,6.01,852160,0
+SWIM.US,D,20250505,000000,5.96,6.18,5.87,6.07,917425,0
+SWIM.US,D,20250506,000000,5.92,6.1,5.82,5.97,688873,0
+SWIM.US,D,20250507,000000,5.55,6.1,5.33,5.97,1513335,0
+SWIM.US,D,20250508,000000,6.04,6.2,5.76,5.8,586352,0
+SWIM.US,D,20250509,000000,5.85,6.03,5.81,5.99,540619,0
+SWIM.US,D,20250512,000000,6.49,6.72,6.39,6.67,464942,0
+SWIM.US,D,20250513,000000,6.55,6.79,6.55,6.76,462223,0
+SWIM.US,D,20250514,000000,6.71,6.76,5.99,5.995,955428,0
+SWIM.US,D,20250515,000000,6.02,6.2,5.8,6.03,563327,0
+SWIM.US,D,20250516,000000,6,6.25,5.86,6.22,263962,0
+SWIM.US,D,20250519,000000,6.44,6.45,6.12,6.32,448474,0
+SWIM.US,D,20250520,000000,6.31,6.38,6.235,6.26,444287,0
+SWIM.US,D,20250521,000000,6.11,6.18,5.855,5.97,397020,0
+SWIM.US,D,20250522,000000,5.96,6.14,5.82,5.83,407943,0
+SWIM.US,D,20250523,000000,5.67,5.885,5.6,5.84,314598,0
+SWIM.US,D,20250527,000000,5.98,6.07,5.87,5.94,292870,0
+SWIM.US,D,20250528,000000,5.92,5.96,5.71,5.75,289399,0
+SWIM.US,D,20250529,000000,5.8,5.97,5.54,5.63,456186,0
+SWIM.US,D,20250530,000000,5.59,5.79,5.44,5.65,589579,0
+SWIM.US,D,20250602,000000,5.63,5.76,5.46,5.59,412563,0
+SWIM.US,D,20250603,000000,5.57,6.115,5.505,6.1,611792,0
+SWIM.US,D,20250604,000000,6.12,6.195,5.93,6.05,559209,0
+SWIM.US,D,20250605,000000,6.05,6.055,5.775,5.79,443543,0
+SWIM.US,D,20250606,000000,5.79,6,5.79,5.87,257570,0
+SWIM.US,D,20250609,000000,5.93,6.04,5.9,5.94,303994,0
+SWIM.US,D,20250610,000000,5.95,6.04,5.92,5.93,299933,0
+SWIM.US,D,20250611,000000,6,6.17,5.97,6.13,491664,0
+SWIM.US,D,20250612,000000,6.08,6.14,5.8423,5.96,566391,0
+SWIM.US,D,20250613,000000,5.84,5.92,5.61,5.61,491019,0
+SWIM.US,D,20250616,000000,5.72,5.93,5.58,5.79,586211,0
+SWIM.US,D,20250617,000000,5.69,5.88,5.68,5.72,436456,0
+SWIM.US,D,20250618,000000,5.71,5.88,5.68,5.82,377253,0
+SWIM.US,D,20250620,000000,5.9,6.005,5.83,5.9,408542,0
+SWIM.US,D,20250623,000000,5.81,6.1475,5.8,6.1,411111,0
+SWIM.US,D,20250624,000000,6,6.615,5.7529,6.42,766201,0
+SWIM.US,D,20250625,000000,6.39,6.43,6.18,6.27,718298,0
+SWIM.US,D,20250626,000000,6.28,6.535,6.235,6.52,490017,0
+SWIM.US,D,20250627,000000,6.41,6.66,6.37,6.58,2737135,0
+SWIM.US,D,20250630,000000,6.63,6.66,6.345,6.38,914845,0
+SWIM.US,D,20250701,000000,6.35,6.74,6.33,6.63,603160,0
+SWIM.US,D,20250702,000000,6.64,6.985,6.61,6.94,655225,0
+SWIM.US,D,20250703,000000,6.98,7.12,6.98,7.03,298437,0
+SWIM.US,D,20250707,000000,6.94,6.96,6.593,6.62,378495,0
+SWIM.US,D,20250708,000000,6.64,6.815,6.52,6.74,652908,0
+SWIM.US,D,20250709,000000,6.84,6.92,6.775,6.82,383888,0
+SWIM.US,D,20250710,000000,6.8,7,6.79,6.94,349114,0
+SWIM.US,D,20250711,000000,6.81,6.82,6.57,6.59,218611,0
+SWIM.US,D,20250714,000000,6.58,6.635,6.45,6.55,379734,0
+SWIM.US,D,20250715,000000,6.59,6.805,6.12,6.15,299739,0
+SWIM.US,D,20250716,000000,6.16,6.28,5.95,6.2,475722,0
+SWIM.US,D,20250717,000000,6.19,6.48,6.12,6.44,469081,0
+SWIM.US,D,20250718,000000,6.52,6.53,6.4,6.45,340097,0
+SWIM.US,D,20250721,000000,6.49,6.65,6.47,6.58,535865,0
+SWIM.US,D,20250722,000000,6.62,6.935,6.57,6.89,603494,0
+SWIM.US,D,20250723,000000,6.99,7.08,6.9,7.03,571156,0
+SWIM.US,D,20250724,000000,6.95,6.97,6.76,6.92,385420,0
+SWIM.US,D,20250725,000000,6.99,6.99,6.7834,6.88,253444,0
+SWIM.US,D,20250728,000000,6.88,6.955,6.67,6.84,314908,0
+SWIM.US,D,20250729,000000,6.92,6.92,6.7,6.8,568554,0
+SWIM.US,D,20250730,000000,6.8,6.945,6.6,6.79,1507929,0
+SWIM.US,D,20250731,000000,6.71,6.95,6.64,6.78,1074053,0
+SWIM.US,D,20250801,000000,6.58,6.85,6.56,6.72,846410,0
+SWIM.US,D,20250804,000000,6.8,6.89,6.64,6.74,565108,0
+SWIM.US,D,20250805,000000,6.8,6.935,6.695,6.84,564267,0
+SWIM.US,D,20250806,000000,7.05,7.44,6.965,7.34,1009183,0
+SWIM.US,D,20250807,000000,7.43,7.43,7.15,7.31,797332,0
+SWIM.US,D,20250808,000000,7.33,7.4965,7.3,7.38,660450,0
+SWIM.US,D,20250811,000000,7.37,7.38,7.025,7.15,720786,0
+SWIM.US,D,20250812,000000,7.17,7.445,7.17,7.35,1144920,0
+SWIM.US,D,20250813,000000,7.42,8.15,7.41,8.09,1493266,0
+SWIM.US,D,20250814,000000,7.86,7.945,7.755,7.9,603292,0
+SWIM.US,D,20250815,000000,7.97,8.005,7.575,7.6,738800,0
+SWIM.US,D,20250818,000000,7.59,7.72,7.575,7.7,373050,0
+SWIM.US,D,20250819,000000,7.72,7.905,7.68,7.78,338810,0
+SWIM.US,D,20250820,000000,7.73,7.73,7.465,7.55,716297,0
+SWIM.US,D,20250821,000000,7.5,7.7,7.39,7.68,376023,0
+SWIM.US,D,20250822,000000,7.71,8.355,7.68,8.22,893948,0
+SWIM.US,D,20250825,000000,8.16,8.46,8.07,8.17,805809,0
+SWIM.US,D,20250826,000000,8.26,8.395,8.04,8.25,656365,0
+SWIM.US,D,20250827,000000,8.17,8.295,8.08,8.22,451398,0
+SWIM.US,D,20250828,000000,8.26,8.26,7.955,8.07,1050782,0
+SWIM.US,D,20250829,000000,8.1,8.135,7.93,8.03,467068,0
+SWIM.US,D,20250902,000000,7.81,7.91,7.68,7.79,571897,0
+SWIM.US,D,20250903,000000,7.77,7.91,7.715,7.79,364771,0
+SWIM.US,D,20250904,000000,7.82,8.05,7.77,8,441431,0
+SWIM.US,D,20250905,000000,8,8.28,8,8.24,446324,0
+SWIM.US,D,20250908,000000,8.29,8.315,8.095,8.16,687810,0
+SWIM.US,D,20250909,000000,8.11,8.155,7.845,7.91,573147,0
+SWIM.US,D,20250910,000000,7.91,8.0591,7.755,7.82,564888,0
+SWIM.US,D,20250911,000000,7.87,8.075,7.87,7.97,499116,0
+SWIM.US,D,20250912,000000,7.81,8.03,7.71,7.86,481493,0
+SWIM.US,D,20250915,000000,8.06,8.06,7.795,7.86,443097,0
+SWIM.US,D,20250916,000000,8,8,7.67,7.74,523642,0
+SWIM.US,D,20250917,000000,7.75,8.155,7.71,7.75,806582,0
+SWIM.US,D,20250918,000000,7.8,7.88,7.73,7.84,608723,0
+SWIM.US,D,20250919,000000,7.85,7.855,7.645,7.68,1081877,0
+SWIM.US,D,20250922,000000,7.64,7.75,7.455,7.69,722502,0
+SWIM.US,D,20250923,000000,7.71,7.84,7.5,7.57,592888,0
+SWIM.US,D,20250924,000000,7.61,7.715,7.51,7.59,488173,0
+SWIM.US,D,20250925,000000,7.53,7.58,7.374,7.47,483975,0
+SWIM.US,D,20250926,000000,7.49,7.66,7.405,7.52,400766,0
+SWIM.US,D,20250929,000000,7.59,7.645,7.41,7.52,366644,0
+SWIM.US,D,20250930,000000,7.5,7.62,7.45,7.61,863714,0
+SWIM.US,D,20251001,000000,7.56,7.67,7.35,7.36,557037,0
+SWIM.US,D,20251002,000000,7.4,7.605,7.1151,7.53,431687,0
+SWIM.US,D,20251003,000000,7.6,7.6699,7.38,7.4,331773,0
+SWIM.US,D,20251006,000000,7.41,7.525,7.26,7.42,307702,0
+SWIM.US,D,20251007,000000,7.42,7.43,7.32,7.4,385487,0
+SWIM.US,D,20251008,000000,7.48,7.72,7.339032,7.68,361723,0
+SWIM.US,D,20251009,000000,7.67,7.68,7.455,7.46,296712,0
+SWIM.US,D,20251010,000000,7.51,7.62,7.13,7.23,983999,0
+SWIM.US,D,20251013,000000,7.38,7.485,6.6885,7.25,508591,0
+SWIM.US,D,20251014,000000,7.13,7.77,7.07,7.64,726401,0
+SWIM.US,D,20251015,000000,7.73,7.85,7.67,7.8,417794,0
+SWIM.US,D,20251016,000000,7.8,7.84,7.39,7.44,264912,0
+SWIM.US,D,20251017,000000,7.36,7.44,7.07,7.41,338641,0
+SWIM.US,D,20251020,000000,7.47,7.65,7.445,7.57,264317,0
+SWIM.US,D,20251021,000000,7.56,7.71,7.485,7.69,327992,0
+SWIM.US,D,20251022,000000,7.69,7.725,7.57,7.59,232578,0
+SWIM.US,D,20251023,000000,7.6,7.745,7.57,7.72,254944,0
+SWIM.US,D,20251024,000000,7.83,8.02,7.745,7.98,463539,0
+SWIM.US,D,20251027,000000,8.07,8.105,7.61,7.61,237164,0
+SWIM.US,D,20251028,000000,7.58,7.685,7.46,7.49,608067,0
+SWIM.US,D,20251029,000000,7.56,7.56,7.265,7.35,401222,0
+SWIM.US,D,20251030,000000,7.26,7.49,7.195,7.25,1017474,0
+SWIM.US,D,20251031,000000,7.18,7.36,7.03,7.25,685620,0
+SWIM.US,D,20251103,000000,7.2,7.27,7.04,7.27,728485,0
+SWIM.US,D,20251104,000000,7.03,7.44,7.03,7.2,486086,0
+SWIM.US,D,20251105,000000,6.74,7.295,6.55,6.95,1032738,0
+SWIM.US,D,20251106,000000,6.96,7.12,6.56,6.6,1484017,0
+SWIM.US,D,20251107,000000,6.57,6.89,6.53,6.83,1459652,0
+SWIM.US,D,20251110,000000,6.92,7.085,6.7,6.73,364531,0
+SWIM.US,D,20251111,000000,6.74,6.89,6.71,6.77,398972,0
+SWIM.US,D,20251112,000000,6.8,6.96,6.725,6.82,325340,0
+SWIM.US,D,20251113,000000,6.79,6.81,6.52,6.6,474819,0
+SWIM.US,D,20251114,000000,6.52,6.55,6.33,6.5,1027205,0
+SWIM.US,D,20251117,000000,6.49,6.505,6.19,6.36,1180947,0
+SWIM.US,D,20251118,000000,6.31,6.5,6.195,6.4,532457,0
+SWIM.US,D,20251119,000000,6.44,6.52,6.24,6.3,615277,0
+SWIM.US,D,20251120,000000,6.43,6.55,6.13,6.14,635859,0
+SWIM.US,D,20251121,000000,6.15,6.63,6.15,6.56,783442,0
+SWIM.US,D,20251124,000000,6.55,6.98,6.5,6.97,709501,0
+SWIM.US,D,20251125,000000,7,7.145,6.925,7.1,682754,0
+SWIM.US,D,20251126,000000,7.06,7.285,6.98,7.2,341348,0
+SWIM.US,D,20251128,000000,7.2,7.22,7.085,7.15,268965,0
+SWIM.US,D,20251201,000000,7,7.285,6.97,7.16,338775,0
+SWIM.US,D,20251202,000000,7.21,7.21,7.05,7.08,297476,0
+SWIM.US,D,20251203,000000,7.11,7.39,6.91,7.28,421676,0
+SWIM.US,D,20251204,000000,7.21,7.3,7.06,7.16,312716,0
+SWIM.US,D,20251205,000000,7.14,7.23,7.04,7.08,412882,0
+SWIM.US,D,20251208,000000,7.15,7.28,7.05,7.15,509390,0
+SWIM.US,D,20251209,000000,7.03,7.05,6.38,6.745,1914930,0
+SWIM.US,D,20251210,000000,6.75,6.875,6.635,6.78,879834,0
+SWIM.US,D,20251211,000000,6.82,7.32,6.76,6.89,793234,0
+SWIM.US,D,20251212,000000,6.93,7.085,6.89,7.06,1014587,0
+SWIM.US,D,20251215,000000,7.1,7.2,6.67,6.68,608944,0
+SWIM.US,D,20251216,000000,6.66,6.8,6.41,6.5,607580,0
+SWIM.US,D,20251217,000000,6.5,6.61,6.36,6.45,454345,0
+SWIM.US,D,20251218,000000,6.53,6.555,6.385,6.5,715282,0
+SWIM.US,D,20251219,000000,6.45,6.475,6.28,6.29,938275,0
+SWIM.US,D,20251222,000000,6.31,6.41,6.23,6.31,499096,0
+SWIM.US,D,20251223,000000,6.39,6.39,6.155,6.2,669805,0
+SWIM.US,D,20251224,000000,6.17,6.24,6.15,6.21,264184,0
+SWIM.US,D,20251226,000000,6.23,6.4,6.23,6.34,330112,0
+SWIM.US,D,20251229,000000,6.33,6.44,6.23,6.24,415459,0
+SWIM.US,D,20251230,000000,6.24,6.36,6.2,6.23,384462,0
+SWIM.US,D,20251231,000000,6.24,6.35,6.18,6.35,1151468,0
+SWIM.US,D,20260102,000000,6.36,6.46,6.215,6.33,455671,0
+SWIM.US,D,20260105,000000,6.31,6.58,6.23,6.44,544669,0
+SWIM.US,D,20260106,000000,6.4,6.44,6.25,6.28,866143,0
+SWIM.US,D,20260107,000000,6.33,6.4,6.15,6.17,923079,0
+SWIM.US,D,20260108,000000,6.11,6.35,6.1,6.24,3708064,0
+SWIM.US,D,20260109,000000,6.3,6.555,6.19,6.53,1145427,0
+SWIM.US,D,20260112,000000,6.49,6.695,6.34,6.65,690151,0
+SWIM.US,D,20260113,000000,6.67,6.82,6.6,6.73,813899,0
+SWIM.US,D,20260114,000000,6.7,6.72,6.45,6.7,666641,0
+SWIM.US,D,20260115,000000,6.63,6.91,6.53,6.82,502061,0
+SWIM.US,D,20260116,000000,6.81,6.8837,6.63,6.67,331577,0
+SWIM.US,D,20260120,000000,6.52,6.58,6.3,6.35,675998,0
+SWIM.US,D,20260121,000000,6.42,6.675,6.41,6.63,437287,0
+SWIM.US,D,20260122,000000,6.66,6.865,6.66,6.84,663602,0
+SWIM.US,D,20260123,000000,6.79,6.86,6.72,6.79,895445,0
+SWIM.US,D,20260126,000000,6.79,6.885,6.74,6.74,365439,0
+SWIM.US,D,20260127,000000,6.71,6.845,6.69,6.76,443391,0
+SWIM.US,D,20260128,000000,6.73,6.79,6.27,6.32,731917,0
+SWIM.US,D,20260129,000000,6.36,6.465,6.27,6.39,477929,0
+SWIM.US,D,20260130,000000,6.38,6.38,6.21,6.29,412512,0
+SWIM.US,D,20260202,000000,6.26,6.43,6.2,6.34,302375,0
+SWIM.US,D,20260203,000000,6.34,6.46,6.1,6.24,414905,0
+SWIM.US,D,20260204,000000,6.31,6.5,6.31,6.45,437949,0
+SWIM.US,D,20260205,000000,6.39,6.41,6.22,6.3,404570,0
+SWIM.US,D,20260206,000000,6.35,6.68,6.345,6.6,286582,0
+SWIM.US,D,20260209,000000,6.59,6.765,6.48,6.65,532605,0
+SWIM.US,D,20260210,000000,6.66,6.85,6.41,6.62,381449,0
+SWIM.US,D,20260211,000000,6.63,6.69,6.47,6.64,345124,0
+SWIM.US,D,20260212,000000,6.69,6.84,6.385,6.6,428730,0
+SWIM.US,D,20260213,000000,6.6,6.705,6.49,6.6,474323,0
+SWIM.US,D,20260217,000000,6.59,6.67,6.45,6.61,371482,0
+SWIM.US,D,20260218,000000,6.58,6.725,6.45,6.67,454383,0
diff --git a/daily/us/nasdaq stocks/2/swks.us.txt b/daily/us/nasdaq stocks/2/swks.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a56b03cff1e002c7bdd9ce28ed0d9f4af457981b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swks.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWKS.US,D,20050225,000000,6.44741,6.54405,6.38583,6.50005,2007845.7932866,0
+SWKS.US,D,20050228,000000,6.44741,6.66692,6.3597,6.37709,2989686.8172399,0
+SWKS.US,D,20050301,000000,6.39476,6.60574,6.39476,6.55299,3092367.3216168,0
+SWKS.US,D,20050302,000000,6.50005,6.51773,6.36835,6.38583,1832622.3459323,0
+SWKS.US,D,20050303,000000,6.38583,6.42983,6.20118,6.20118,5329247.3817682,0
+SWKS.US,D,20050304,000000,6.27189,6.3597,6.08715,6.25402,11645105.87111,0
+SWKS.US,D,20050307,000000,6.28034,6.4033,6.24558,6.29831,3507821.7507922,0
+SWKS.US,D,20050308,000000,6.29831,6.53531,6.1838,6.22741,3707632.7647083,0
+SWKS.US,D,20050309,000000,6.20118,6.28034,6.0785,6.08715,3078360.4826921,0
+SWKS.US,D,20050310,000000,6.11327,6.28909,6.08715,6.23674,2468897.5383305,0
+SWKS.US,D,20050311,000000,6.28034,6.28909,6.03451,6.09599,1669810.279438,0
+SWKS.US,D,20050314,000000,6.09599,6.17505,6.0785,6.13125,1269540.7013,0
+SWKS.US,D,20050315,000000,6.15747,6.19294,5.86784,5.91165,2192783.5133879,0
+SWKS.US,D,20050316,000000,5.90299,6.01692,5.84122,5.88531,2683117.5647103,0
+SWKS.US,D,20050317,000000,5.8589,5.97293,5.76215,5.79731,2669164.6883111,0
+SWKS.US,D,20050318,000000,5.76215,5.77148,5.4899,5.56896,6577411.7958526,0
+SWKS.US,D,20050321,000000,5.53381,5.63035,5.51631,5.54264,2228044.4602251,0
+SWKS.US,D,20050322,000000,5.56896,5.71836,5.52507,5.56012,3061978.2744855,0
+SWKS.US,D,20050323,000000,5.53381,5.67455,5.50748,5.51631,2223472.9179723,0
+SWKS.US,D,20050324,000000,5.69193,5.70106,5.53381,5.56012,2616342.5029939,0
+SWKS.US,D,20050328,000000,5.61286,5.66542,5.53381,5.53381,2049281.885728,0
+SWKS.US,D,20050329,000000,5.56012,5.58654,5.33167,5.33167,1996368.0659335,0
+SWKS.US,D,20050330,000000,5.3848,5.53381,5.35829,5.51631,1460983.4511235,0
+SWKS.US,D,20050331,000000,5.54264,5.62161,5.46338,5.5779,2660572.4288298,0
+SWKS.US,D,20050401,000000,5.63918,5.68309,5.4459,5.4899,2631078.3450928,0
+SWKS.US,D,20050404,000000,5.46338,5.53381,5.35829,5.49854,2001717.4830818,0
+SWKS.US,D,20050405,000000,5.51631,5.59529,5.35829,5.3848,1657532.2776504,0
+SWKS.US,D,20050406,000000,5.36693,5.48126,5.2969,5.31439,1373730.1200684,0
+SWKS.US,D,20050407,000000,5.2969,5.34062,5.22638,5.23542,2153425.4872579,0
+SWKS.US,D,20050408,000000,5.22638,5.27893,5.1649,5.18238,2899498.1284309,0
+SWKS.US,D,20050411,000000,5.17364,5.22638,4.99813,5.05057,3589017.0247417,0
+SWKS.US,D,20050412,000000,5.17364,5.19132,5.02426,5.12983,6560454.3267613,0
+SWKS.US,D,20050413,000000,5.12983,5.12983,4.96297,4.99813,2543653.9630135,0
+SWKS.US,D,20050414,000000,4.97181,5.0331,4.78716,4.81367,3520273.8580866,0
+SWKS.US,D,20050415,000000,4.68197,4.71703,4.51501,4.59416,4659410.553005,0
+SWKS.US,D,20050418,000000,4.57629,4.62912,4.43603,4.58513,3086779.6548274,0
+SWKS.US,D,20050419,000000,4.74366,4.82241,4.65555,4.68197,3737499.4953194,0
+SWKS.US,D,20050420,000000,4.74366,4.74366,4.53268,4.56774,3529556.4306297,0
+SWKS.US,D,20050421,000000,4.72577,5.12983,4.72577,5.00706,7306226.6104812,0
+SWKS.US,D,20050422,000000,4.99813,4.99813,4.83117,4.85758,2147705.4595571,0
+SWKS.US,D,20050425,000000,4.86622,4.93684,4.83117,4.85758,2162773.222096,0
+SWKS.US,D,20050426,000000,4.83117,4.92741,4.71703,4.76968,4697953.0322877,0
+SWKS.US,D,20050427,000000,4.7082,4.76968,4.54142,4.63778,6164576.0764041,0
+SWKS.US,D,20050428,000000,4.83117,4.99813,4.54142,4.54977,7835787.3451829,0
+SWKS.US,D,20050429,000000,4.65555,4.66409,4.40942,4.58513,2974704.5802132,0
+SWKS.US,D,20050502,000000,4.61115,4.62049,4.41826,4.49741,2316134.7195056,0
+SWKS.US,D,20050503,000000,4.49741,4.54142,4.41826,4.45333,2141992.5589825,0
+SWKS.US,D,20050504,000000,4.47974,4.58513,4.44458,4.58513,1960435.13293,0
+SWKS.US,D,20050505,000000,4.59416,4.66409,4.51501,4.53268,1717990.6694034,0
+SWKS.US,D,20050506,000000,4.57629,4.60271,4.48848,4.54142,1096820.9114957,0
+SWKS.US,D,20050509,000000,4.55891,4.61115,4.49741,4.61115,1626484.480444,0
+SWKS.US,D,20050510,000000,4.57629,4.61115,4.53268,4.56774,2175943.1327952,0
+SWKS.US,D,20050511,000000,4.64692,4.71703,4.52355,4.66409,1736328.7646183,0
+SWKS.US,D,20050512,000000,4.67303,4.71703,4.63778,4.66409,1964196.2191398,0
+SWKS.US,D,20050513,000000,4.68197,4.97181,4.67303,4.82241,2782992.0177621,0
+SWKS.US,D,20050516,000000,4.83117,4.94528,4.77833,4.90139,3432394.3581037,0
+SWKS.US,D,20050517,000000,4.91022,4.96297,4.83971,4.96297,2412103.5075058,0
+SWKS.US,D,20050518,000000,4.99813,5.05932,4.884,5.02426,2713874.1679113,0
+SWKS.US,D,20050519,000000,5.05932,5.27029,5.0158,5.20891,3944029.3527379,0
+SWKS.US,D,20050520,000000,5.21765,5.22638,5.09448,5.15617,1489954.2001794,0
+SWKS.US,D,20050523,000000,5.18238,5.22638,5.0158,5.05932,3070680.4953395,0
+SWKS.US,D,20050524,000000,5.02426,5.35829,4.92741,5.32322,3586690.5271809,0
+SWKS.US,D,20050525,000000,5.27893,5.54264,5.25271,5.46338,4927633.8312974,0
+SWKS.US,D,20050526,000000,5.49854,5.70932,5.49854,5.62161,3862955.2399306,0
+SWKS.US,D,20050527,000000,5.65687,5.65687,5.51631,5.58654,1616108.4031393,0
+SWKS.US,D,20050531,000000,5.58654,5.66542,5.56012,5.56012,1809302.3896387,0
+SWKS.US,D,20050601,000000,5.53381,5.56012,5.36693,5.53381,3660710.8215637,0
+SWKS.US,D,20050602,000000,5.54264,5.69193,5.39325,5.66542,2335650.8268333,0
+SWKS.US,D,20050603,000000,5.71836,5.74477,5.5779,5.65687,2658317.2025292,0
+SWKS.US,D,20050606,000000,5.63918,5.67455,5.42841,5.55168,4147217.6062204,0
+SWKS.US,D,20050607,000000,5.60412,5.85026,5.56012,5.75361,5347040.760924,0
+SWKS.US,D,20050608,000000,5.77964,5.97293,5.76215,5.85026,4601485.3454669,0
+SWKS.US,D,20050609,000000,5.83247,5.90299,5.75361,5.86784,3375759.1603729,0
+SWKS.US,D,20050610,000000,5.88531,5.92902,5.83247,5.87648,1861236.7386879,0
+SWKS.US,D,20050613,000000,5.8589,5.90299,5.77964,5.85026,1054874.7204644,0
+SWKS.US,D,20050614,000000,5.88531,5.98177,5.86784,5.93796,1599538.8533349,0
+SWKS.US,D,20050615,000000,5.93796,6.12221,5.83247,6.04316,3781400.5551981,0
+SWKS.US,D,20050616,000000,6.16632,6.27189,6.06073,6.22741,4406803.8259538,0
+SWKS.US,D,20050617,000000,6.76367,7.00086,6.58785,6.97444,28280362.686524,0
+SWKS.US,D,20050620,000000,6.89538,6.92141,6.54405,6.74609,12723037.862366,0
+SWKS.US,D,20050621,000000,6.8337,6.84273,6.64954,6.67567,5510001.4789036,0
+SWKS.US,D,20050622,000000,6.78979,6.8337,6.70209,6.74609,4158330.8319864,0
+SWKS.US,D,20050623,000000,7.00086,7.12392,6.78979,6.85137,11397401.58859,0
+SWKS.US,D,20050624,000000,6.89538,6.91305,6.51773,6.58785,9406183.3802768,0
+SWKS.US,D,20050627,000000,6.4033,6.57931,6.36835,6.36835,3872607.4048653,0
+SWKS.US,D,20050628,000000,6.47363,6.63196,6.4033,6.5966,2708898.4157978,0
+SWKS.US,D,20050629,000000,6.64954,6.69345,6.42983,6.50005,2750559.5217889,0
+SWKS.US,D,20050630,000000,6.47363,6.58785,6.45596,6.47363,2118039.3066353,0
+SWKS.US,D,20050701,000000,6.52627,6.57931,6.48267,6.57038,1574780.2357489,0
+SWKS.US,D,20050705,000000,6.49141,6.65818,6.49141,6.65818,2191372.3424387,0
+SWKS.US,D,20050706,000000,6.65818,6.73696,6.63196,6.71063,2154370.3405343,0
+SWKS.US,D,20050707,000000,6.5088,6.76367,6.50005,6.73696,3588254.422259,0
+SWKS.US,D,20050708,000000,6.78124,7.00086,6.73696,7.00086,4143743.6413726,0
+SWKS.US,D,20050711,000000,7.07953,7.23785,6.99183,7.23785,4106340.4840901,0
+SWKS.US,D,20050712,000000,7.32586,7.34334,7.1855,7.32586,3355410.1974632,0
+SWKS.US,D,20050713,000000,7.45737,7.46621,7.21173,7.25534,5423428.2793017,0
+SWKS.US,D,20050714,000000,7.37869,7.45737,7.1855,7.29059,5122746.0328535,0
+SWKS.US,D,20050715,000000,7.3344,7.38734,7.2027,7.36062,2771931.7363608,0
+SWKS.US,D,20050718,000000,7.27312,7.37869,7.12392,7.14141,3128492.6870223,0
+SWKS.US,D,20050719,000000,7.2027,7.35228,7.2027,7.34334,3297646.8775016,0
+SWKS.US,D,20050720,000000,7.16763,7.34334,7.16763,7.30817,4594701.3396695,0
+SWKS.US,D,20050721,000000,7.36966,7.40472,6.96579,7.00086,9320401.2916616,0
+SWKS.US,D,20050722,000000,6.92141,7.2027,6.89538,6.90411,10314806.420604,0
+SWKS.US,D,20050725,000000,6.86895,6.96579,6.80767,6.86011,4797814.2492484,0
+SWKS.US,D,20050726,000000,6.8337,6.96579,6.8337,6.93063,4295130.9248785,0
+SWKS.US,D,20050727,000000,6.90411,6.93967,6.7725,6.79873,2852169.9391038,0
+SWKS.US,D,20050728,000000,6.57931,6.71063,6.45596,6.49141,6250330.6746761,0
+SWKS.US,D,20050729,000000,6.28034,6.50005,6.23674,6.43867,5067895.6711069,0
+SWKS.US,D,20050801,000000,6.41215,6.54405,6.41215,6.46509,3630283.0843198,0
+SWKS.US,D,20050802,000000,6.46509,6.63196,6.421,6.49141,2977085.0402994,0
+SWKS.US,D,20050803,000000,6.47363,6.47363,6.19294,6.26276,4045684.5691306,0
+SWKS.US,D,20050804,000000,6.20118,6.3597,6.06073,6.0785,5908509.6387572,0
+SWKS.US,D,20050805,000000,6.19294,6.22741,6.06073,6.10502,2706921.1474114,0
+SWKS.US,D,20050808,000000,6.1838,6.1838,5.95544,5.98177,1907098.7763793,0
+SWKS.US,D,20050809,000000,6.06073,6.06073,5.89405,5.91165,2044468.021191,0
+SWKS.US,D,20050810,000000,5.97293,6.10502,5.91165,5.94641,2764863.663684,0
+SWKS.US,D,20050811,000000,5.96418,6.06073,5.95544,6.04316,2303457.5986615,0
+SWKS.US,D,20050812,000000,6.00789,6.04316,5.85026,5.8589,1642182.484554,0
+SWKS.US,D,20050815,000000,5.88531,6.10502,5.86784,6.04316,2539903.0584123,0
+SWKS.US,D,20050816,000000,6.3157,6.3597,6.11327,6.24558,5570268.4564152,0
+SWKS.US,D,20050817,000000,6.3597,6.421,6.28909,6.3597,4624705.5219963,0
+SWKS.US,D,20050818,000000,6.47363,6.66692,6.39476,6.57038,6845377.479448,0
+SWKS.US,D,20050819,000000,6.62302,6.67567,6.55299,6.58785,3635456.3596397,0
+SWKS.US,D,20050822,000000,6.69345,6.71063,6.53531,6.61428,3573020.6995003,0
+SWKS.US,D,20050823,000000,6.5966,6.64954,6.50005,6.55299,3520782.9385156,0
+SWKS.US,D,20050824,000000,6.57038,6.78979,6.5088,6.63196,4614184.8658498,0
+SWKS.US,D,20050825,000000,6.67567,6.80767,6.64954,6.7725,3436946.5553002,0
+SWKS.US,D,20050826,000000,6.79873,6.80767,6.58785,6.58785,2814421.6252904,0
+SWKS.US,D,20050829,000000,6.54405,6.58785,6.43867,6.58785,2952561.6178716,0
+SWKS.US,D,20050830,000000,6.48267,6.5966,6.41215,6.50005,2850178.4164654,0
+SWKS.US,D,20050831,000000,6.57038,6.6846,6.53531,6.65818,3489067.2277863,0
+SWKS.US,D,20050901,000000,6.61428,6.70209,6.55299,6.58785,2639126.906676,0
+SWKS.US,D,20050902,000000,6.5966,6.66692,6.55299,6.60574,2848513.7234624,0
+SWKS.US,D,20050906,000000,6.58785,6.71063,6.58785,6.66692,1840184.2266254,0
+SWKS.US,D,20050907,000000,6.64954,6.66692,6.56164,6.57038,3245352.0995087,0
+SWKS.US,D,20050908,000000,6.5088,6.65818,6.47363,6.5088,3934552.311471,0
+SWKS.US,D,20050909,000000,6.55299,6.6407,6.5088,6.57038,4061989.397112,0
+SWKS.US,D,20050912,000000,6.53531,6.5966,6.46509,6.5088,2372231.3101425,0
+SWKS.US,D,20050913,000000,6.63196,6.6407,6.43867,6.49141,4066504.9405177,0
+SWKS.US,D,20050914,000000,6.49141,6.51773,6.22741,6.25402,4615053.3570617,0
+SWKS.US,D,20050915,000000,6.32425,6.421,6.14893,6.30686,3934379.224125,0
+SWKS.US,D,20050916,000000,6.3157,6.4033,6.21031,6.25402,5086422.1260806,0
+SWKS.US,D,20050919,000000,6.25402,6.28909,6.0785,6.08715,3381597.2947331,0
+SWKS.US,D,20050920,000000,6.13125,6.19294,6.02586,6.03451,3334255.8693147,0
+SWKS.US,D,20050921,000000,5.9908,6.10502,5.93796,6.00789,2938492.6711347,0
+SWKS.US,D,20050922,000000,5.97293,6.00789,5.89405,5.91165,3070181.596519,0
+SWKS.US,D,20050923,000000,5.94641,6.1838,5.91165,6.15747,3529393.5248924,0
+SWKS.US,D,20050926,000000,6.21955,6.27189,6.10502,6.10502,2245715.6600779,0
+SWKS.US,D,20050927,000000,6.20118,6.21955,6.04316,6.06073,1977256.1684664,0
+SWKS.US,D,20050928,000000,6.0785,6.12221,6.01692,6.05239,2088431.1888821,0
+SWKS.US,D,20050929,000000,6.01692,6.19294,6.00789,6.17505,2592651.9361479,0
+SWKS.US,D,20050930,000000,6.15747,6.28909,6.1398,6.16632,1287098.8852976,0
+SWKS.US,D,20051003,000000,6.15747,6.27189,6.14893,6.1838,1915609.582992,0
+SWKS.US,D,20051004,000000,6.1838,6.21955,6.0785,6.09599,1515231.0616422,0
+SWKS.US,D,20051005,000000,6.10502,6.12221,5.92902,5.95544,1834809.3554555,0
+SWKS.US,D,20051006,000000,6.06977,6.06977,5.77148,5.82373,2723100.7416072,0
+SWKS.US,D,20051007,000000,5.83247,5.95544,5.78848,5.84122,2862920.6996043,0
+SWKS.US,D,20051010,000000,5.85026,5.89405,5.75361,5.80616,2173890.5205054,0
+SWKS.US,D,20051011,000000,5.19987,5.20891,4.4711,4.51501,24632934.791515,0
+SWKS.US,D,20051012,000000,4.50597,4.62049,4.39164,4.45333,7672153.6228761,0
+SWKS.US,D,20051013,000000,4.45333,4.58513,4.43603,4.57629,3930102.9485211,0
+SWKS.US,D,20051014,000000,4.56774,4.83971,4.56774,4.82241,6756293.49517,0
+SWKS.US,D,20051017,000000,4.86622,4.86622,4.68197,4.81367,2654889.05492,0
+SWKS.US,D,20051018,000000,4.78716,4.91022,4.75209,4.796,3495860.3970314,0
+SWKS.US,D,20051019,000000,4.74366,4.83117,4.65555,4.80444,2459561.003262,0
+SWKS.US,D,20051020,000000,4.91926,4.91926,4.75209,4.76074,2252099.5286582,0
+SWKS.US,D,20051021,000000,4.76074,4.97181,4.76074,4.87507,2360086.6874273,0
+SWKS.US,D,20051024,000000,4.91926,4.93684,4.78716,4.884,2061697.3392315,0
+SWKS.US,D,20051025,000000,4.89255,4.89255,4.77833,4.87507,1837991.1081369,0
+SWKS.US,D,20051026,000000,4.86622,4.86622,4.65555,4.67303,2952236.8245579,0
+SWKS.US,D,20051027,000000,4.68197,4.69052,4.50597,4.56774,3171259.5157051,0
+SWKS.US,D,20051028,000000,4.55891,4.64692,4.43603,4.59416,3749490.3757449,0
+SWKS.US,D,20051031,000000,4.61115,4.77833,4.59416,4.7082,3450440.2411523,0
+SWKS.US,D,20051101,000000,4.69052,4.77833,4.61115,4.75209,2112268.3708916,0
+SWKS.US,D,20051102,000000,4.76968,4.87507,4.63778,4.87507,5430211.2669382,0
+SWKS.US,D,20051103,000000,4.40087,4.47974,4.07588,4.30423,16790008.102396,0
+SWKS.US,D,20051104,000000,4.30423,4.33026,4.17242,4.26033,7225322.5305371,0
+SWKS.US,D,20051107,000000,4.24275,4.40087,4.21632,4.36562,4760058.8083089,0
+SWKS.US,D,20051108,000000,4.36562,4.45333,4.30423,4.3834,3246401.8233534,0
+SWKS.US,D,20051109,000000,4.40087,4.45333,4.34843,4.35668,3083741.462827,0
+SWKS.US,D,20051110,000000,4.36562,4.39164,4.27781,4.3834,3599238.341596,0
+SWKS.US,D,20051111,000000,4.34843,4.3834,4.30423,4.31306,2193934.0351576,0
+SWKS.US,D,20051114,000000,4.30423,4.33026,4.25149,4.28645,3999359.2682488,0
+SWKS.US,D,20051115,000000,4.28645,4.33929,4.24275,4.25149,3738399.5495179,0
+SWKS.US,D,20051116,000000,4.25149,4.26033,4.11949,4.18991,3636297.3605085,0
+SWKS.US,D,20051117,000000,4.18126,4.31306,4.12843,4.28645,3685782.014533,0
+SWKS.US,D,20051118,000000,4.33929,4.41826,4.28645,4.36562,2586214.1050423,0
+SWKS.US,D,20051121,000000,4.39164,4.54142,4.39164,4.50597,3234803.953019,0
+SWKS.US,D,20051122,000000,4.50597,4.52355,4.40087,4.40942,4280432.7547311,0
+SWKS.US,D,20051123,000000,4.39164,4.54142,4.31306,4.48848,2912392.1175377,0
+SWKS.US,D,20051125,000000,4.54977,4.61115,4.51501,4.60271,1146668.0307856,0
+SWKS.US,D,20051128,000000,4.60271,4.76968,4.52355,4.68197,5283613.4121089,0
+SWKS.US,D,20051129,000000,4.69936,4.76968,4.56774,4.60271,3105878.3162035,0
+SWKS.US,D,20051130,000000,4.63778,4.81367,4.62049,4.73412,3349315.4865668,0
+SWKS.US,D,20051201,000000,4.76968,5.00706,4.74366,4.96297,4538037.6334347,0
+SWKS.US,D,20051202,000000,4.94528,5.12983,4.94528,4.97181,4353944.9868455,0
+SWKS.US,D,20051205,000000,4.97181,5.00706,4.83117,4.884,2628762.0291407,0
+SWKS.US,D,20051206,000000,4.98909,5.12983,4.98055,5.04213,3448443.6277096,0
+SWKS.US,D,20051207,000000,5.04213,5.09448,4.91926,4.95393,2514198.5693892,0
+SWKS.US,D,20051208,000000,5.0158,5.21765,4.95393,4.98909,4447257.3931671,0
+SWKS.US,D,20051209,000000,5.02426,5.09448,4.87507,5.05932,2672971.5917595,0
+SWKS.US,D,20051212,000000,5.0331,5.1209,4.97181,4.98055,2358168.4723705,0
+SWKS.US,D,20051213,000000,4.98055,5.09448,4.94528,5.02426,2556932.8169246,0
+SWKS.US,D,20051214,000000,5.0158,5.04213,4.91926,4.94528,2097935.7204924,0
+SWKS.US,D,20051215,000000,4.91926,4.93684,4.796,4.80444,3034663.0549848,0
+SWKS.US,D,20051216,000000,4.83117,4.84884,4.7082,4.76074,3575454.1039512,0
+SWKS.US,D,20051219,000000,4.73412,4.78716,4.63778,4.65555,2405214.63114,0
+SWKS.US,D,20051220,000000,4.62912,4.77833,4.53268,4.64692,2735063.1135288,0
+SWKS.US,D,20051221,000000,4.62049,4.74366,4.62049,4.69936,2084805.5180665,0
+SWKS.US,D,20051222,000000,4.66409,4.73412,4.61115,4.66409,2548852.6923549,0
+SWKS.US,D,20051223,000000,4.65555,4.71703,4.63778,4.64692,2063227.6350012,0
+SWKS.US,D,20051227,000000,4.64692,4.69936,4.57629,4.61115,2793110.5003698,0
+SWKS.US,D,20051228,000000,4.66409,4.68197,4.60271,4.63778,2655563.077408,0
+SWKS.US,D,20051229,000000,4.64692,4.65555,4.56774,4.56774,2169312.8692874,0
+SWKS.US,D,20051230,000000,4.53268,4.55891,4.46217,4.4711,3474812.9757732,0
+SWKS.US,D,20060103,000000,4.50597,4.62049,4.41826,4.57629,3080902.8303546,0
+SWKS.US,D,20060104,000000,4.55891,4.69052,4.54977,4.63778,2694870.1954951,0
+SWKS.US,D,20060105,000000,4.65555,4.82241,4.65555,4.76968,3138645.7870991,0
+SWKS.US,D,20060106,000000,4.75209,4.85758,4.75209,4.81367,3399046.5355189,0
+SWKS.US,D,20060109,000000,4.84884,4.91926,4.81367,4.90139,3280872.6773646,0
+SWKS.US,D,20060110,000000,4.91022,4.93684,4.75209,4.884,4287228.9784588,0
+SWKS.US,D,20060111,000000,4.86622,4.98909,4.82241,4.98909,3797419.2799783,0
+SWKS.US,D,20060112,000000,4.98909,4.98909,4.84884,4.86622,3134145.5161064,0
+SWKS.US,D,20060113,000000,4.85758,4.89255,4.73412,4.78716,2332535.2546075,0
+SWKS.US,D,20060117,000000,4.74366,4.78716,4.63778,4.64692,3301608.5414004,0
+SWKS.US,D,20060118,000000,4.67303,4.85758,4.56774,4.83971,5078328.7654196,0
+SWKS.US,D,20060119,000000,4.89255,5.15617,4.85758,5.06825,6779535.0530775,0
+SWKS.US,D,20060120,000000,4.96297,5.04213,4.82241,4.85758,3848532.9913758,0
+SWKS.US,D,20060123,000000,4.884,4.91926,4.76968,4.80444,2950603.6945415,0
+SWKS.US,D,20060124,000000,4.78716,4.98909,4.78716,4.98909,4770822.8049007,0
+SWKS.US,D,20060125,000000,5.19987,5.26194,5.05057,5.1649,7305964.9431407,0
+SWKS.US,D,20060126,000000,4.87507,4.91926,4.52355,4.62049,13984786.57862,0
+SWKS.US,D,20060127,000000,4.61115,4.73412,4.58513,4.68197,5268721.7913986,0
+SWKS.US,D,20060130,000000,4.64692,4.65555,4.58513,4.62049,5208816.2609915,0
+SWKS.US,D,20060131,000000,4.61115,4.65555,4.58513,4.63778,3641754.7027077,0
+SWKS.US,D,20060201,000000,4.61115,4.69052,4.58513,4.67303,2778396.0396488,0
+SWKS.US,D,20060202,000000,4.67303,4.68197,4.56774,4.59416,3127724.9937353,0
+SWKS.US,D,20060203,000000,4.58513,4.60271,4.52355,4.54977,2130774.4626482,0
+SWKS.US,D,20060206,000000,4.54142,4.56774,4.47974,4.53268,3344340.752614,0
+SWKS.US,D,20060207,000000,4.55891,4.55891,4.40087,4.45333,4119300.6536526,0
+SWKS.US,D,20060208,000000,4.45333,4.53268,4.43603,4.49741,3494222.1762107,0
+SWKS.US,D,20060209,000000,4.49741,4.63778,4.48848,4.56774,3914674.7570386,0
+SWKS.US,D,20060210,000000,4.58513,4.61115,4.47974,4.54977,3276931.376683,0
+SWKS.US,D,20060213,000000,4.52355,4.56774,4.47974,4.50597,2946317.237329,0
+SWKS.US,D,20060214,000000,4.52355,4.57629,4.48848,4.52355,2282515.0479716,0
+SWKS.US,D,20060215,000000,4.51501,4.61115,4.49741,4.54142,2269978.4333261,0
+SWKS.US,D,20060216,000000,4.53268,4.66409,4.52355,4.66409,3005594.5624866,0
+SWKS.US,D,20060217,000000,4.64692,4.74366,4.58513,4.66409,3355466.1963104,0
+SWKS.US,D,20060221,000000,4.64692,4.69936,4.61115,4.62049,2611137.6646873,0
+SWKS.US,D,20060222,000000,4.62049,4.76074,4.61115,4.74366,3402142.7626883,0
+SWKS.US,D,20060223,000000,4.75209,4.81367,4.67303,4.74366,5170011.0962074,0
+SWKS.US,D,20060224,000000,4.7082,4.76968,4.65555,4.67303,3699886.5969,0
+SWKS.US,D,20060227,000000,4.66409,4.71703,4.65555,4.68197,2305027.6027047,0
+SWKS.US,D,20060228,000000,4.69052,4.69936,4.61115,4.62049,2580679.3826178,0
+SWKS.US,D,20060301,000000,4.62912,4.796,4.61115,4.77833,2466666.7478905,0
+SWKS.US,D,20060302,000000,4.76968,4.77833,4.68197,4.76074,3671191.7694368,0
+SWKS.US,D,20060303,000000,4.74366,5.02426,4.69936,4.91926,6678780.9090443,0
+SWKS.US,D,20060306,000000,4.97181,5.04213,4.796,4.83971,3437197.0228713,0
+SWKS.US,D,20060307,000000,4.83117,4.83971,4.72577,4.75209,1763709.1464139,0
+SWKS.US,D,20060308,000000,4.75209,4.82241,4.68197,4.78716,2219025.5913442,0
+SWKS.US,D,20060309,000000,4.75209,4.89255,4.7082,4.76074,4290306.8787328,0
+SWKS.US,D,20060310,000000,4.73412,4.91926,4.71703,4.83117,2955775.9517006,0
+SWKS.US,D,20060313,000000,4.84884,4.96297,4.81367,4.83971,2471104.9110709,0
+SWKS.US,D,20060314,000000,4.81367,4.99813,4.80444,4.95393,4293613.8651998,0
+SWKS.US,D,20060315,000000,4.95393,5.23542,4.95393,5.18238,7292597.5092349,0
+SWKS.US,D,20060316,000000,5.1649,5.36693,5.06825,5.11236,5382399.4512036,0
+SWKS.US,D,20060317,000000,5.13867,5.19132,5.0331,5.18238,5887231.0949841,0
+SWKS.US,D,20060320,000000,5.1649,5.23542,5.15617,5.17364,2521481.4740071,0
+SWKS.US,D,20060321,000000,5.18238,5.45483,5.18238,5.27029,6309138.6276782,0
+SWKS.US,D,20060322,000000,5.25271,5.36693,5.23542,5.31439,5321974.6587589,0
+SWKS.US,D,20060323,000000,5.34936,5.37577,5.21765,5.27029,4051577.6841773,0
+SWKS.US,D,20060324,000000,5.27893,5.64832,5.25271,5.63918,8866903.2820238,0
+SWKS.US,D,20060327,000000,5.74477,5.99925,5.74477,5.92902,11556488.204505,0
+SWKS.US,D,20060328,000000,5.95544,6.05239,5.82373,5.86784,6346148.7748694,0
+SWKS.US,D,20060329,000000,5.91165,6.01692,5.88531,5.99925,4441704.3438471,0
+SWKS.US,D,20060330,000000,6.21031,6.22741,5.97293,6.11327,8948772.5784614,0
+SWKS.US,D,20060331,000000,6.11327,6.15747,5.88531,5.95544,5002166.2605917,0
+SWKS.US,D,20060403,000000,6.06977,6.41215,6.06073,6.32425,12126256.111492,0
+SWKS.US,D,20060404,000000,6.33328,6.45596,6.28909,6.3157,5955319.5842075,0
+SWKS.US,D,20060405,000000,6.28034,6.4033,6.19294,6.38583,4407512.465911,0
+SWKS.US,D,20060406,000000,6.38583,6.48267,6.3157,6.45596,2413442.3890343,0
+SWKS.US,D,20060407,000000,6.45596,6.47363,6.26276,6.38583,6305107.728841,0
+SWKS.US,D,20060410,000000,6.3597,6.37709,6.15747,6.30686,3303100.1470575,0
+SWKS.US,D,20060411,000000,6.34192,6.41215,6.23674,6.3157,4037142.1995313,0
+SWKS.US,D,20060412,000000,6.29831,6.41215,6.27189,6.35057,2263514.1300381,0
+SWKS.US,D,20060413,000000,6.34192,6.50005,6.29831,6.48267,1749976.19276,0
+SWKS.US,D,20060417,000000,6.47363,6.66692,6.37709,6.45596,5217574.4806928,0
+SWKS.US,D,20060418,000000,6.43867,6.80767,6.42983,6.71063,6320275.2711439,0
+SWKS.US,D,20060419,000000,6.69345,6.93967,6.54405,6.78979,6413276.1202428,0
+SWKS.US,D,20060420,000000,6.88664,7.02738,6.7725,6.91305,6666013.1718838,0
+SWKS.US,D,20060421,000000,6.93967,6.98348,6.67567,6.78124,4160528.0231181,0
+SWKS.US,D,20060424,000000,6.54405,6.73696,6.35057,6.71063,9801641.1301996,0
+SWKS.US,D,20060425,000000,6.35057,6.39476,6.06977,6.38583,10892618.81653,0
+SWKS.US,D,20060426,000000,6.36835,6.55299,6.36835,6.53531,6171421.171853,0
+SWKS.US,D,20060427,000000,6.49141,6.5966,6.38583,6.46509,4717192.1998621,0
+SWKS.US,D,20060428,000000,6.44741,6.55299,6.27189,6.27189,5291113.1849894,0
+SWKS.US,D,20060501,000000,6.26276,6.44741,6.26276,6.33328,3184467.0983562,0
+SWKS.US,D,20060502,000000,6.32425,6.41215,6.28909,6.32425,2315186.8117466,0
+SWKS.US,D,20060503,000000,6.32425,6.36835,6.23674,6.35057,2008470.9440535,0
+SWKS.US,D,20060504,000000,6.30686,6.42983,6.30686,6.41215,1485426.4388436,0
+SWKS.US,D,20060505,000000,6.4033,6.46509,6.34192,6.34192,1744027.0788663,0
+SWKS.US,D,20060508,000000,6.29831,6.35057,6.15747,6.19294,3701655.1423105,0
+SWKS.US,D,20060509,000000,6.15747,6.17505,6.05239,6.08715,2628339.4923846,0
+SWKS.US,D,20060510,000000,6.04316,6.09599,5.91165,5.93796,2438072.718352,0
+SWKS.US,D,20060511,000000,5.92902,5.9908,5.74477,5.75361,3648797.3213631,0
+SWKS.US,D,20060512,000000,5.63035,5.72729,5.46338,5.61286,4336573.1262849,0
+SWKS.US,D,20060515,000000,5.5779,5.72729,5.39325,5.43745,3667051.9273877,0
+SWKS.US,D,20060516,000000,5.47232,5.5779,5.37577,5.41094,2316612.2369479,0
+SWKS.US,D,20060517,000000,5.37577,5.45483,5.10371,5.12983,5242978.6122627,0
+SWKS.US,D,20060518,000000,5.20891,5.27893,4.99813,5.0331,3193801.5971032,0
+SWKS.US,D,20060519,000000,5.05057,5.12983,4.94528,5.08584,2707233.7227948,0
+SWKS.US,D,20060522,000000,5.05057,5.1209,4.76074,4.76968,8477519.8797804,0
+SWKS.US,D,20060523,000000,4.91022,5.05057,4.74366,4.77833,6455660.1204432,0
+SWKS.US,D,20060524,000000,4.81367,4.89255,4.69936,4.84884,6681745.793463,0
+SWKS.US,D,20060525,000000,4.93684,5.05057,4.84884,5.0331,4403949.9210686,0
+SWKS.US,D,20060526,000000,5.05057,5.12983,4.94528,5.0158,2708887.2160284,0
+SWKS.US,D,20060530,000000,5.04213,5.04213,4.91022,4.92741,2380725.8261814,0
+SWKS.US,D,20060531,000000,4.95393,5.0331,4.796,4.97181,3502347.0998583,0
+SWKS.US,D,20060601,000000,4.95393,5.28786,4.95393,5.28786,3931415.3578671,0
+SWKS.US,D,20060602,000000,5.34936,5.36693,5.22638,5.32322,4896665.4506379,0
+SWKS.US,D,20060605,000000,5.34062,5.34062,5.10371,5.1209,3745582.6743716,0
+SWKS.US,D,20060606,000000,5.25271,5.25271,4.99813,5.10371,5665823.8711071,0
+SWKS.US,D,20060607,000000,5.10371,5.20891,5.0158,5.0331,3406749.9405712,0
+SWKS.US,D,20060608,000000,4.99813,5.04213,4.83117,4.96297,7842996.942219,0
+SWKS.US,D,20060609,000000,5.00706,5.1649,4.99813,5.0158,3395960.489958,0
+SWKS.US,D,20060612,000000,4.98055,5.05057,4.75209,4.76074,4366542.6911426,0
+SWKS.US,D,20060613,000000,4.73412,4.89255,4.67303,4.69052,4221792.7982706,0
+SWKS.US,D,20060614,000000,4.69936,4.89255,4.69936,4.83117,2923887.1536254,0
+SWKS.US,D,20060615,000000,4.83971,5.27893,4.83971,5.09448,6250231.913073,0
+SWKS.US,D,20060616,000000,5.08584,5.08584,4.76968,4.78716,7783176.937324,0
+SWKS.US,D,20060619,000000,4.82241,4.84884,4.7082,4.77833,3311864.4757238,0
+SWKS.US,D,20060620,000000,4.76968,4.83117,4.67303,4.68197,2430825.4493643,0
+SWKS.US,D,20060621,000000,4.69052,4.93684,4.59416,4.93684,9772291.6253045,0
+SWKS.US,D,20060622,000000,4.91926,4.94528,4.71703,4.76074,3829272.4424235,0
+SWKS.US,D,20060623,000000,4.74366,4.90139,4.68197,4.81367,3166112.7125676,0
+SWKS.US,D,20060626,000000,4.80444,4.96297,4.76074,4.94528,2536629.6712536,0
+SWKS.US,D,20060627,000000,4.92741,5.0331,4.75209,4.80444,3146175.0866446,0
+SWKS.US,D,20060628,000000,4.796,4.82241,4.52355,4.63778,4641015.4407819,0
+SWKS.US,D,20060629,000000,4.66409,4.85758,4.59416,4.83971,3648796.3032023,0
+SWKS.US,D,20060630,000000,4.83971,4.85758,4.7082,4.83971,3200524.5132491,0
+SWKS.US,D,20060703,000000,4.77833,4.83971,4.75209,4.81367,935825.24397217,0
+SWKS.US,D,20060705,000000,4.74366,4.83117,4.72577,4.77833,1723910.2566323,0
+SWKS.US,D,20060706,000000,4.77833,4.87507,4.74366,4.75209,3238432.6783173,0
+SWKS.US,D,20060707,000000,4.74366,4.76968,4.45333,4.53268,5465942.6040917,0
+SWKS.US,D,20060710,000000,4.56774,4.58513,4.33929,4.35668,4497506.6859961,0
+SWKS.US,D,20060711,000000,4.36562,4.49741,4.27781,4.48848,5012590.1914566,0
+SWKS.US,D,20060712,000000,4.45333,4.53268,4.26033,4.26878,4264456.7927069,0
+SWKS.US,D,20060713,000000,4.22487,4.26878,4.03158,4.08453,8199292.1528964,0
+SWKS.US,D,20060714,000000,4.07588,4.22487,4.05791,4.19855,3957951.6843115,0
+SWKS.US,D,20060717,000000,4.21632,4.29519,4.11949,4.11949,2533634.2420092,0
+SWKS.US,D,20060718,000000,4.16338,4.19855,3.96136,4.07588,5224437.9030372,0
+SWKS.US,D,20060719,000000,4.1022,4.14591,4.03158,4.07588,6160962.6235188,0
+SWKS.US,D,20060720,000000,4.3834,4.54142,3.91785,3.99652,13291736.700453,0
+SWKS.US,D,20060721,000000,3.57488,3.7331,3.54876,3.60139,14068390.821159,0
+SWKS.US,D,20060724,000000,3.64539,3.70679,3.54001,3.57488,7148650.94528,0
+SWKS.US,D,20060725,000000,3.67172,3.75933,3.59265,3.68027,5472637.0117337,0
+SWKS.US,D,20060726,000000,3.65413,3.90871,3.63656,3.87375,6371183.314048,0
+SWKS.US,D,20060727,000000,3.90871,3.92649,3.68027,3.69804,3382178.664583,0
+SWKS.US,D,20060728,000000,3.71552,3.87375,3.6894,3.85607,3873757.9266349,0
+SWKS.US,D,20060731,000000,3.89988,3.90871,3.777,3.85607,4084596.6408049,0
+SWKS.US,D,20060801,000000,3.82091,3.86482,3.69804,3.72456,2585892.3662111,0
+SWKS.US,D,20060802,000000,3.72456,3.87375,3.71552,3.86482,4029975.3652514,0
+SWKS.US,D,20060803,000000,3.82091,3.93504,3.75933,3.92649,5993419.163517,0
+SWKS.US,D,20060804,000000,3.95292,3.98779,3.7331,3.89988,5595124.8174435,0
+SWKS.US,D,20060807,000000,3.86482,3.95292,3.78564,3.87375,2332831.5394172,0
+SWKS.US,D,20060808,000000,3.87375,3.92649,3.82091,3.83838,2507886.9902299,0
+SWKS.US,D,20060809,000000,3.91785,3.95292,3.75117,3.76837,3226817.4992482,0
+SWKS.US,D,20060810,000000,3.75933,3.86482,3.70679,3.82091,1744662.4112417,0
+SWKS.US,D,20060811,000000,3.79468,3.82091,3.65413,3.71552,2465187.3601638,0
+SWKS.US,D,20060814,000000,3.75117,3.88249,3.74156,3.82975,2627162.4984327,0
+SWKS.US,D,20060815,000000,3.88249,3.99652,3.86482,3.99652,2134405.224268,0
+SWKS.US,D,20060816,000000,4.02313,4.13727,3.91785,4.11949,3164092.6814252,0
+SWKS.US,D,20060817,000000,4.08453,4.19855,4.03158,4.08453,3898325.1299795,0
+SWKS.US,D,20060818,000000,4.08453,4.11949,3.95292,4.08453,2836406.772699,0
+SWKS.US,D,20060821,000000,4.05791,4.05791,3.91785,3.99652,1761387.7396574,0
+SWKS.US,D,20060822,000000,3.97039,4.03158,3.90871,3.94398,2437823.2689419,0
+SWKS.US,D,20060823,000000,3.93504,3.99652,3.79468,3.82091,3291205.9919133,0
+SWKS.US,D,20060824,000000,3.82091,3.85607,3.75933,3.84742,2344008.9093173,0
+SWKS.US,D,20060825,000000,3.83838,3.98779,3.83838,3.97039,3533946.7402497,0
+SWKS.US,D,20060828,000000,3.99652,4.05791,3.94398,4.04062,2117523.0990802,0
+SWKS.US,D,20060829,000000,4.05791,4.18126,3.96136,4.16338,4057159.2420013,0
+SWKS.US,D,20060830,000000,4.18126,4.19855,4.06724,4.14591,3395456.5003332,0
+SWKS.US,D,20060831,000000,4.15464,4.17242,4.04062,4.06724,3183177.088549,0
+SWKS.US,D,20060901,000000,4.1022,4.39164,4.02313,4.31306,4576153.5033178,0
+SWKS.US,D,20060905,000000,4.30423,4.47974,4.23381,4.47974,3579696.7802469,0
+SWKS.US,D,20060906,000000,4.43603,4.44458,4.07588,4.08453,5320684.6489517,0
+SWKS.US,D,20060907,000000,4.08453,4.18991,3.97039,4.13727,3938562.8470909,0
+SWKS.US,D,20060908,000000,4.14591,4.20749,4.11949,4.18991,1906829.9819128,0
+SWKS.US,D,20060911,000000,4.15464,4.20749,3.99652,4.18991,3399565.7975565,0
+SWKS.US,D,20060912,000000,4.16338,4.37455,4.16338,4.37455,3195069.2073715,0
+SWKS.US,D,20060913,000000,4.37455,4.46217,4.26878,4.28645,4176662.8182361,0
+SWKS.US,D,20060914,000000,4.26033,4.74366,4.24275,4.66409,11072089.012824,0
+SWKS.US,D,20060915,000000,4.796,4.82241,4.69936,4.72577,11281343.468699,0
+SWKS.US,D,20060918,000000,4.71703,4.74366,4.62049,4.64692,7826680.9144682,0
+SWKS.US,D,20060919,000000,4.69052,4.83117,4.63778,4.69936,4972946.0621256,0
+SWKS.US,D,20060920,000000,4.74366,5.09448,4.7082,5.04213,8758342.8986917,0
+SWKS.US,D,20060921,000000,4.91926,4.91926,4.65555,4.69052,5492939.1392438,0
+SWKS.US,D,20060922,000000,4.66409,4.75209,4.58513,4.68197,5110048.5487925,0
+SWKS.US,D,20060925,000000,4.76968,4.91022,4.65555,4.84884,4019058.6445309,0
+SWKS.US,D,20060926,000000,4.86622,4.92741,4.77833,4.81367,5736947.4978485,0
+SWKS.US,D,20060927,000000,4.796,4.90139,4.63778,4.65555,4619954.7834325,0
+SWKS.US,D,20060928,000000,4.66409,4.78716,4.53268,4.71703,3858254.3912489,0
+SWKS.US,D,20060929,000000,4.69936,4.76074,4.54142,4.55891,3551215.7665637,0
+SWKS.US,D,20061002,000000,4.56774,4.57629,4.40087,4.44458,5252707.1392617,0
+SWKS.US,D,20061003,000000,5.94641,6.33328,5.84122,6.01692,40419233.811048,0
+SWKS.US,D,20061004,000000,5.9908,6.1838,5.92902,6.1398,16182346.284593,0
+SWKS.US,D,20061005,000000,6.04316,6.20118,6.01692,6.16632,5987742.9167331,0
+SWKS.US,D,20061006,000000,6.12221,6.1398,5.9908,6.11327,5191348.6933103,0
+SWKS.US,D,20061009,000000,6.11327,6.1838,6.00789,6.1838,3955975.4340859,0
+SWKS.US,D,20061010,000000,6.15747,6.1838,5.93796,6.02586,5625226.7432128,0
+SWKS.US,D,20061011,000000,5.95544,6.13125,5.78848,6.02586,10370684.106656,0
+SWKS.US,D,20061012,000000,6.06073,6.08715,5.98177,6.00789,5100470.7096004,0
+SWKS.US,D,20061013,000000,6.01692,6.30686,5.94641,6.24558,7721623.0044877,0
+SWKS.US,D,20061016,000000,6.22741,6.421,6.16632,6.33328,5878176.5904732,0
+SWKS.US,D,20061017,000000,6.3157,6.32425,6.0785,6.22741,6101091.710581,0
+SWKS.US,D,20061018,000000,6.06977,6.28034,6.01692,6.08715,6569384.6156475,0
+SWKS.US,D,20061019,000000,6.05239,6.11327,5.97293,6.04316,2759643.5529646,0
+SWKS.US,D,20061020,000000,6.05239,6.05239,5.92902,5.95544,2315824.1804438,0
+SWKS.US,D,20061023,000000,5.91165,6.00789,5.85026,5.95544,2826138.6204451,0
+SWKS.US,D,20061024,000000,5.94641,6.01692,5.76215,5.77148,4132410.4928613,0
+SWKS.US,D,20061025,000000,5.77148,6.0785,5.75361,5.91165,4785388.6141364,0
+SWKS.US,D,20061026,000000,5.88531,6.01692,5.79731,5.92028,3611386.0187938,0
+SWKS.US,D,20061027,000000,5.84122,5.88531,5.72729,5.77148,3147417.2428915,0
+SWKS.US,D,20061030,000000,5.73573,5.91165,5.62161,5.88531,3008255.0168087,0
+SWKS.US,D,20061031,000000,5.90299,6.04316,5.72729,5.82373,2552840.828436,0
+SWKS.US,D,20061101,000000,5.82373,5.90299,5.4899,5.53381,5692975.1667097,0
+SWKS.US,D,20061102,000000,5.70932,5.92902,5.5779,5.86784,9629416.1665723,0
+SWKS.US,D,20061103,000000,5.92902,6.01692,5.77964,5.84122,4336866.356612,0
+SWKS.US,D,20061106,000000,5.86784,6.02586,5.84122,5.97293,3433164.0877123,0
+SWKS.US,D,20061107,000000,5.9908,6.06073,5.89405,5.91165,4909247.8825222,0
+SWKS.US,D,20061108,000000,5.82373,5.91165,5.75361,5.86784,4315328.1818201,0
+SWKS.US,D,20061109,000000,5.92902,5.97293,5.68309,5.77964,4268527.3998175,0
+SWKS.US,D,20061110,000000,5.75361,5.97293,5.72729,5.93796,2737339.7212075,0
+SWKS.US,D,20061113,000000,5.75361,5.92028,5.75361,5.89405,4476750.4587431,0
+SWKS.US,D,20061114,000000,5.88531,6.14893,5.8589,6.14893,4447105.6871992,0
+SWKS.US,D,20061115,000000,6.13125,6.28909,6.0785,6.1398,5511667.1900675,0
+SWKS.US,D,20061116,000000,6.14893,6.25402,6.08715,6.1838,3465305.3896804,0
+SWKS.US,D,20061117,000000,6.14893,6.15747,5.98177,5.9908,4519829.8628096,0
+SWKS.US,D,20061120,000000,5.96418,6.14893,5.93796,6.13125,4051434.1234963,0
+SWKS.US,D,20061121,000000,6.11327,6.15747,6.03451,6.04316,2545233.1305044,0
+SWKS.US,D,20061122,000000,6.09599,6.28909,6.06073,6.26276,3763977.7865947,0
+SWKS.US,D,20061124,000000,6.26276,6.30686,6.16632,6.1838,1405617.8999828,0
+SWKS.US,D,20061127,000000,6.13125,6.20118,6.01692,6.04316,2816200.3523094,0
+SWKS.US,D,20061128,000000,6.04316,6.05239,5.82373,5.97293,3361845.9922472,0
+SWKS.US,D,20061129,000000,6.01692,6.14893,5.99925,6.09599,3662350.0605452,0
+SWKS.US,D,20061130,000000,6.0785,6.41215,6.05239,6.3597,6398896.6344442,0
+SWKS.US,D,20061201,000000,6.33328,6.44741,6.15747,6.25402,3399417.1460712,0
+SWKS.US,D,20061204,000000,6.29831,6.58785,6.27189,6.57931,4855815.8188509,0
+SWKS.US,D,20061205,000000,6.58785,6.7287,6.51773,6.61428,5808768.5647777,0
+SWKS.US,D,20061206,000000,6.58785,6.78979,6.57931,6.57931,4784184.1298412,0
+SWKS.US,D,20061207,000000,6.58785,6.74609,6.55299,6.5966,3162647.9111675,0
+SWKS.US,D,20061208,000000,6.56164,6.71063,6.43867,6.56164,2222067.8559881,0
+SWKS.US,D,20061211,000000,6.54405,6.65818,6.47363,6.62302,4308494.2861407,0
+SWKS.US,D,20061212,000000,6.60574,6.70209,6.46509,6.53531,5341633.3086067,0
+SWKS.US,D,20061213,000000,6.57038,6.63196,6.45596,6.57931,4668845.8496768,0
+SWKS.US,D,20061214,000000,6.57038,6.67567,6.5088,6.58785,5157299.3578943,0
+SWKS.US,D,20061215,000000,6.66692,6.96579,6.66692,6.90411,8442753.7591204,0
+SWKS.US,D,20061218,000000,6.97444,7.00086,6.61428,6.61428,10251390.271558,0
+SWKS.US,D,20061219,000000,6.54405,6.56164,6.17505,6.1838,8515887.2353956,0
+SWKS.US,D,20061220,000000,6.49141,6.50005,6.24558,6.27189,9999129.7191985,0
+SWKS.US,D,20061221,000000,6.32425,6.33328,6.16632,6.26276,5594559.7381673,0
+SWKS.US,D,20061222,000000,6.24558,6.26276,6.10502,6.11327,2550573.3842052,0
+SWKS.US,D,20061226,000000,6.13125,6.34192,6.08715,6.3157,3477539.6105511,0
+SWKS.US,D,20061227,000000,6.30686,6.41215,6.21955,6.27189,2949294.3396779,0
+SWKS.US,D,20061228,000000,6.25402,6.3597,6.25402,6.33328,2439803.5918108,0
+SWKS.US,D,20061229,000000,6.3157,6.47363,6.19294,6.21955,3726734.4805668,0
+SWKS.US,D,20070103,000000,6.34192,6.55299,6.16632,6.37709,6662627.7870308,0
+SWKS.US,D,20070104,000000,6.37709,6.49141,6.28034,6.44741,5106504.3308454,0
+SWKS.US,D,20070105,000000,6.37709,6.37709,5.83247,5.92902,11575319.089575,0
+SWKS.US,D,20070108,000000,5.92028,6.13125,5.90299,6.06977,5922806.6535264,0
+SWKS.US,D,20070109,000000,6.11327,6.30686,5.95544,6.23674,8615869.6134984,0
+SWKS.US,D,20070110,000000,6.1838,6.30686,6.0785,6.15747,5596110.3971543,0
+SWKS.US,D,20070111,000000,6.16632,6.49141,6.16632,6.44741,7542021.4654437,0
+SWKS.US,D,20070112,000000,6.421,6.73696,6.421,6.57038,8388684.3267519,0
+SWKS.US,D,20070116,000000,6.57038,6.66692,6.46509,6.47363,2490814.4689615,0
+SWKS.US,D,20070117,000000,6.48267,6.58785,6.421,6.44741,3281672.9517991,0
+SWKS.US,D,20070118,000000,6.35057,6.35057,6.06073,6.08715,4628998.088174,0
+SWKS.US,D,20070119,000000,6.04316,6.13125,5.86784,6.05239,5909713.1048914,0
+SWKS.US,D,20070122,000000,6.05239,6.09599,5.80616,5.8151,4192310.932464,0
+SWKS.US,D,20070123,000000,5.84122,5.99925,5.83247,5.86784,4396233.2799251,0
+SWKS.US,D,20070124,000000,6.09599,6.32425,6.01692,6.21031,5030977.1583928,0
+SWKS.US,D,20070125,000000,6.25402,6.3597,5.98177,6.14893,7555720.8197892,0
+SWKS.US,D,20070126,000000,5.92902,5.95544,5.75361,5.91165,7485650.9895359,0
+SWKS.US,D,20070129,000000,5.89405,5.93796,5.67455,5.78848,6729266.4151923,0
+SWKS.US,D,20070130,000000,5.83247,5.85026,5.70106,5.72729,4173552.3368147,0
+SWKS.US,D,20070131,000000,5.74477,5.92902,5.66542,5.77148,5326808.8865131,0
+SWKS.US,D,20070201,000000,5.82373,5.92902,5.77964,5.92028,4552878.346102,0
+SWKS.US,D,20070202,000000,5.89405,6.06073,5.89405,5.95544,4119026.7683818,0
+SWKS.US,D,20070205,000000,5.92902,6.05239,5.91165,5.99925,3223575.675076,0
+SWKS.US,D,20070206,000000,5.9908,6.00789,5.80616,5.84122,3396525.5692344,0
+SWKS.US,D,20070207,000000,5.83247,6.0785,5.83247,6.05239,3940627.6773111,0
+SWKS.US,D,20070208,000000,6.02586,6.10502,5.96418,6.04316,3616923.7957009,0
+SWKS.US,D,20070209,000000,6.06977,6.10502,5.84122,5.87648,3638033.3247716,0
+SWKS.US,D,20070212,000000,5.92028,5.92028,5.80616,5.84122,2474494.3685674,0
+SWKS.US,D,20070213,000000,5.86784,5.92028,5.70932,5.72729,5339747.6746975,0
+SWKS.US,D,20070214,000000,5.74477,5.8151,5.73573,5.77148,5682520.6910189,0
+SWKS.US,D,20070215,000000,5.78848,5.92028,5.75361,5.80616,5457650.7020635,0
+SWKS.US,D,20070216,000000,5.80616,5.94641,5.76215,5.91165,3142415.0185957,0
+SWKS.US,D,20070220,000000,5.87648,6.11327,5.85026,6.0785,3698730.9843261,0
+SWKS.US,D,20070221,000000,6.01692,6.05239,5.88531,5.96418,3119566.4707795,0
+SWKS.US,D,20070222,000000,5.97293,6.08715,5.90299,6.00789,2607123.0564239,0
+SWKS.US,D,20070223,000000,6.00789,6.19294,5.9908,6.12221,3370138.9124362,0
+SWKS.US,D,20070226,000000,6.16632,6.20118,6.00789,6.20118,3596966.8247216,0
+SWKS.US,D,20070227,000000,5.98177,6.06073,5.77148,5.86784,25063402.002543,0
+SWKS.US,D,20070228,000000,5.88531,5.92028,5.77964,5.79731,5269676.8262835,0
+SWKS.US,D,20070301,000000,5.72729,5.84122,5.61286,5.70106,6123119.6207456,0
+SWKS.US,D,20070302,000000,5.66542,5.77964,5.62161,5.63035,5168485.891242,0
+SWKS.US,D,20070305,000000,5.53381,5.69193,5.46338,5.48126,3150590.8502862,0
+SWKS.US,D,20070306,000000,5.70932,5.74477,5.59529,5.70932,4416592.4244434,0
+SWKS.US,D,20070307,000000,5.70932,5.77964,5.65687,5.71836,2897781.5092242,0
+SWKS.US,D,20070308,000000,5.77148,5.82373,5.71836,5.74477,2323582.5661823,0
+SWKS.US,D,20070309,000000,5.79731,5.88531,5.70106,5.85026,4903408.730001,0
+SWKS.US,D,20070312,000000,5.85026,5.93796,5.83247,5.87648,5582683.9099186,0
+SWKS.US,D,20070313,000000,5.85026,5.92028,5.70106,5.77964,5022615.0032654,0
+SWKS.US,D,20070314,000000,5.73573,5.8589,5.62161,5.72729,3830802.7381932,0
+SWKS.US,D,20070315,000000,5.71836,5.83247,5.64832,5.82373,2174933.117224,0
+SWKS.US,D,20070316,000000,5.8151,5.83247,5.72729,5.73573,3376031.0093219,0
+SWKS.US,D,20070319,000000,5.77148,5.85026,5.62161,5.64832,3338606.4706614,0
+SWKS.US,D,20070320,000000,5.63035,5.70932,5.61286,5.62161,2382135.9789699,0
+SWKS.US,D,20070321,000000,5.63918,5.75361,5.49854,5.71836,5212414.441464,0
+SWKS.US,D,20070322,000000,5.4899,5.56012,5.31439,5.31439,10009944.623833,0
+SWKS.US,D,20070323,000000,5.31439,5.33167,5.10371,5.15617,8572199.6761344,0
+SWKS.US,D,20070326,000000,5.14723,5.31439,5.11236,5.30525,5185239.7281618,0
+SWKS.US,D,20070327,000000,5.27029,5.33167,5.19132,5.27029,3697050.0007494,0
+SWKS.US,D,20070328,000000,5.28786,5.31439,5.1649,5.1649,4661879.5930858,0
+SWKS.US,D,20070329,000000,5.10371,5.10371,4.884,4.98055,6880501.9927301,0
+SWKS.US,D,20070330,000000,4.97181,5.08584,4.96297,5.05057,3131868.9084277,0
+SWKS.US,D,20070402,000000,4.99813,5.02426,4.884,5.0158,3402297.5231387,0
+SWKS.US,D,20070403,000000,5.0158,5.12983,4.98055,4.99813,3694010.790588,0
+SWKS.US,D,20070404,000000,4.96297,5.02426,4.96297,5.0158,3805182.7565212,0
+SWKS.US,D,20070405,000000,5.00706,5.17364,4.98055,5.1209,2931770.7731495,0
+SWKS.US,D,20070409,000000,5.12983,5.23542,5.06825,5.20891,4689936.0336911,0
+SWKS.US,D,20070410,000000,5.19132,5.41094,5.17364,5.39325,5396900.0981444,0
+SWKS.US,D,20070411,000000,5.4021,5.43745,5.27893,5.3848,5471008.9725216,0
+SWKS.US,D,20070412,000000,5.3848,5.4899,5.3848,5.4459,5453250.2108349,0
+SWKS.US,D,20070413,000000,5.43745,5.56896,5.36693,5.56896,3717098.6062059,0
+SWKS.US,D,20070416,000000,5.5779,5.61286,5.4899,5.56896,3162160.2121166,0
+SWKS.US,D,20070417,000000,5.5779,5.5779,5.47232,5.49854,4175087.7233887,0
+SWKS.US,D,20070418,000000,5.46338,5.85026,5.45483,5.61286,5403404.1097058,0
+SWKS.US,D,20070419,000000,5.5779,5.8589,5.4899,5.71836,7237271.6663675,0
+SWKS.US,D,20070420,000000,5.77964,5.79731,5.54264,5.62161,3952569.6860156,0
+SWKS.US,D,20070423,000000,5.5779,5.60412,5.3848,5.43745,4365968.4484187,0
+SWKS.US,D,20070424,000000,5.53381,5.64832,5.36693,5.56012,4912778.864378,0
+SWKS.US,D,20070425,000000,5.53381,5.56012,5.36693,5.41094,6416707.3223346,0
+SWKS.US,D,20070426,000000,5.70932,6.57931,5.70932,6.54405,17034387.071553,0
+SWKS.US,D,20070427,000000,6.5088,6.52627,6.24558,6.30686,6969009.6979625,0
+SWKS.US,D,20070430,000000,6.28909,6.32425,6.05239,6.05239,9310324.5536492,0
+SWKS.US,D,20070501,000000,6.06977,6.23674,5.98177,6.05239,8665654.6249761,0
+SWKS.US,D,20070502,000000,6.0785,6.21955,6.06073,6.12221,6590389.2741498,0
+SWKS.US,D,20070503,000000,6.14893,6.16632,6.08715,6.14893,4190470.0976326,0
+SWKS.US,D,20070504,000000,6.1838,6.23674,6.13125,6.21031,6177013.9294464,0
+SWKS.US,D,20070507,000000,6.19294,6.26276,6.06977,6.11327,3192378.2082235,0
+SWKS.US,D,20070508,000000,6.0785,6.28034,6.0785,6.22741,5148207.1814316,0
+SWKS.US,D,20070509,000000,6.21031,6.35057,6.19294,6.28034,4004833.9191827,0
+SWKS.US,D,20070510,000000,6.21955,6.33328,6.10502,6.11327,2850224.2337039,0
+SWKS.US,D,20070511,000000,6.32425,6.38583,6.11327,6.3157,4894323.6806645,0
+SWKS.US,D,20070514,000000,6.41215,6.52627,6.41215,6.43867,5900378.6061445,0
+SWKS.US,D,20070515,000000,6.47363,6.5088,6.23674,6.27189,3440036.6735045,0
+SWKS.US,D,20070516,000000,6.27189,6.44741,6.21031,6.41215,4307202.2400119,0
+SWKS.US,D,20070517,000000,6.41215,6.53531,6.32425,6.34192,3558712.4849617,0
+SWKS.US,D,20070518,000000,6.35057,6.41215,6.21031,6.36835,4162482.8919657,0
+SWKS.US,D,20070521,000000,6.35057,6.46509,6.26276,6.3597,3778802.2086883,0
+SWKS.US,D,20070522,000000,6.34192,6.51773,6.28034,6.5088,4104986.3301489,0
+SWKS.US,D,20070523,000000,6.7725,6.80767,6.54405,6.56164,6722620.8792716,0
+SWKS.US,D,20070524,000000,6.54405,6.55299,6.25402,6.28034,3934900.5224844,0
+SWKS.US,D,20070525,000000,6.35057,6.45596,6.28909,6.44741,2905394.29796,0
+SWKS.US,D,20070529,000000,6.47363,6.54405,6.28909,6.41215,3284906.6306844,0
+SWKS.US,D,20070530,000000,6.33328,6.34192,6.21031,6.23674,5918352.1997723,0
+SWKS.US,D,20070531,000000,6.28909,6.35057,6.20118,6.22741,6521132.9544221,0
+SWKS.US,D,20070601,000000,6.23674,6.5088,6.23674,6.38583,4726690.6225071,0
+SWKS.US,D,20070604,000000,6.36835,6.49141,6.3597,6.4033,2025913.0577133,0
+SWKS.US,D,20070605,000000,6.37709,6.48267,6.33328,6.4033,2539173.0370771,0
+SWKS.US,D,20070606,000000,6.32425,6.4033,6.28034,6.4033,3189007.0776224,0
+SWKS.US,D,20070607,000000,6.34192,6.421,6.30686,6.33328,5762179.5602335,0
+SWKS.US,D,20070608,000000,6.30686,6.52627,6.30686,6.5088,4436128.8949882,0
+SWKS.US,D,20070611,000000,6.49141,6.55299,6.4033,6.43867,2454794.9922852,0
+SWKS.US,D,20070612,000000,6.38583,6.48267,6.24558,6.24558,4283537.1271874,0
+SWKS.US,D,20070613,000000,6.25402,6.38583,6.25402,6.32425,4865529.0734369,0
+SWKS.US,D,20070614,000000,6.32425,6.39476,6.28034,6.33328,4413431.0349791,0
+SWKS.US,D,20070615,000000,6.42983,6.42983,6.29831,6.32425,5117275.4545631,0
+SWKS.US,D,20070618,000000,6.33328,6.39476,6.25402,6.37709,4367509.9439578,0
+SWKS.US,D,20070619,000000,6.3597,6.52627,6.27189,6.36835,3787441.3035692,0
+SWKS.US,D,20070620,000000,6.36835,6.41215,6.28034,6.29831,2633280.6270288,0
+SWKS.US,D,20070621,000000,6.28034,6.46509,6.26276,6.44741,3331304.2209872,0
+SWKS.US,D,20070622,000000,6.41215,6.42983,6.29831,6.33328,3586725.1446501,0
+SWKS.US,D,20070625,000000,6.29831,6.37709,6.24558,6.3157,4193602.978593,0
+SWKS.US,D,20070626,000000,6.33328,6.39476,6.26276,6.37709,4182313.6109985,0
+SWKS.US,D,20070627,000000,6.3157,6.53531,6.30686,6.48267,3480518.7492219,0
+SWKS.US,D,20070628,000000,6.47363,6.50005,6.4033,6.421,3108266.9215765,0
+SWKS.US,D,20070629,000000,6.45596,6.60574,6.42983,6.45596,5310302.4626818,0
+SWKS.US,D,20070702,000000,6.7725,6.78979,6.54405,6.6846,7186163.0457744,0
+SWKS.US,D,20070703,000000,6.79873,6.8776,6.67567,6.75483,2790731.0584444,0
+SWKS.US,D,20070705,000000,6.80767,6.8337,6.69345,6.73696,2318963.1703693,0
+SWKS.US,D,20070706,000000,6.73696,6.80767,6.71976,6.80767,2702251.8617163,0
+SWKS.US,D,20070709,000000,6.86011,6.89538,6.78124,6.79873,3298994.9224777,0
+SWKS.US,D,20070710,000000,6.7725,6.79873,6.64954,6.7287,3908789.7872788,0
+SWKS.US,D,20070711,000000,6.73696,7.13237,6.73696,7.0974,10178377.956424,0
+SWKS.US,D,20070712,000000,7.07079,7.30817,7.04446,7.22941,6960371.6212424,0
+SWKS.US,D,20070713,000000,7.22941,7.36966,7.19405,7.31692,4106096.1254841,0
+SWKS.US,D,20070716,000000,7.31692,7.5716,7.30817,7.43114,6514960.8633005,0
+SWKS.US,D,20070717,000000,7.48398,7.60695,7.27312,7.34334,5510090.0588982,0
+SWKS.US,D,20070718,000000,7.27312,7.31692,6.96579,7.24688,7126846.0123433,0
+SWKS.US,D,20070719,000000,7.5716,7.94058,7.53653,7.80004,14237446.250035,0
+SWKS.US,D,20070720,000000,7.7912,7.80004,7.64212,7.71234,4771270.7956782,0
+SWKS.US,D,20070723,000000,7.70379,7.82637,7.69475,7.72982,5042267.5441481,0
+SWKS.US,D,20070724,000000,7.69475,7.69475,7.39599,7.4223,4438232.4153211,0
+SWKS.US,D,20070725,000000,7.51021,7.53653,7.26438,7.36966,6990276.0238052,0
+SWKS.US,D,20070726,000000,7.25534,7.26438,6.86895,7.04446,5950195.1806088,0
+SWKS.US,D,20070727,000000,7.01825,7.08886,6.8337,6.86011,6347961.1011969,0
+SWKS.US,D,20070730,000000,6.90411,7.12392,6.90411,7.07953,5491934.2144769,0
+SWKS.US,D,20070731,000000,7.19405,7.27312,6.95646,6.95646,8389474.4195777,0
+SWKS.US,D,20070801,000000,6.89538,7.05359,6.71976,6.89538,7159590.0655392,0
+SWKS.US,D,20070802,000000,6.92141,7.07079,6.74609,7.05359,6277284.4470721,0
+SWKS.US,D,20070803,000000,7.02738,7.04446,6.76367,6.81641,6461710.0322618,0
+SWKS.US,D,20070806,000000,6.81641,6.97444,6.70209,6.8776,6648494.6961597,0
+SWKS.US,D,20070807,000000,6.82515,6.85137,6.41215,6.57038,7865013.6526141,0
+SWKS.US,D,20070808,000000,6.6407,6.64954,6.00789,6.35057,13474718.533545,0
+SWKS.US,D,20070809,000000,6.1398,6.3157,6.04316,6.08715,8242560.9348824,0
+SWKS.US,D,20070810,000000,5.96418,6.65818,5.90299,6.50005,7591460.3022296,0
+SWKS.US,D,20070813,000000,6.44741,6.74609,6.44741,6.63196,6285670.0198993,0
+SWKS.US,D,20070814,000000,6.62302,6.75483,6.5088,6.58785,6853517.6755085,0
+SWKS.US,D,20070815,000000,6.56164,6.69345,6.28034,6.30686,4694326.3433113,0
+SWKS.US,D,20070816,000000,6.23674,6.34192,5.94641,6.33328,5785712.3121464,0
+SWKS.US,D,20070817,000000,6.57931,6.90411,6.421,6.74609,9501333.5669472,0
+SWKS.US,D,20070820,000000,6.76367,6.78124,6.55299,6.58785,4265000.4906051,0
+SWKS.US,D,20070821,000000,6.51773,6.73696,6.45596,6.71976,4293112.9300577,0
+SWKS.US,D,20070822,000000,6.7725,6.90411,6.7725,6.86895,3556394.1326878,0
+SWKS.US,D,20070823,000000,6.92141,6.94812,6.78124,6.80767,3046505.2839252,0
+SWKS.US,D,20070824,000000,6.85137,7.02738,6.80767,6.93967,3966709.9040127,0
+SWKS.US,D,20070827,000000,6.92141,6.98348,6.7287,6.74609,1845970.4347818,0
+SWKS.US,D,20070828,000000,6.71063,6.71976,6.57038,6.57931,2323278.1360858,0
+SWKS.US,D,20070829,000000,6.61428,6.71063,6.50005,6.55299,3900226.0363016,0
+SWKS.US,D,20070830,000000,6.52627,6.70209,6.51773,6.6407,4639318.1666316,0
+SWKS.US,D,20070831,000000,6.71976,6.98348,6.66692,6.93063,4937287.0143928,0
+SWKS.US,D,20070904,000000,7.0974,7.41366,7.06243,7.28195,8015031.5097658,0
+SWKS.US,D,20070905,000000,7.2027,7.27312,7.01825,7.11499,4246396.6554062,0
+SWKS.US,D,20070906,000000,7.12392,7.30817,7.02738,7.22047,6342578.0847401,0
+SWKS.US,D,20070907,000000,7.07953,7.16763,7.02738,7.07953,3900821.6604035,0
+SWKS.US,D,20070910,000000,7.14141,7.1855,6.88664,7.05359,4617197.6038288,0
+SWKS.US,D,20070911,000000,7.05359,7.24688,7.0095,7.15899,4769637.6656618,0
+SWKS.US,D,20070912,000000,7.15024,7.45737,7.12392,7.3344,5141569.7907978,0
+SWKS.US,D,20070913,000000,7.37869,7.5716,7.24688,7.40472,5963591.1230186,0
+SWKS.US,D,20070914,000000,7.37869,7.68572,7.3344,7.50146,3613129.1101829,0
+SWKS.US,D,20070917,000000,7.46621,7.51021,7.36062,7.47485,3197508.7207874,0
+SWKS.US,D,20070918,000000,7.51915,7.7474,7.44008,7.69475,3741527.3396739,0
+SWKS.US,D,20070919,000000,7.71234,8.00207,7.58937,7.65066,6313649.0802795,0
+SWKS.US,D,20070920,000000,7.6154,7.95828,7.60695,7.94058,5004619.0100988,0
+SWKS.US,D,20070921,000000,8.07249,8.32688,7.94962,8.20391,7599426.3927833,0
+SWKS.US,D,20070924,000000,8.22208,8.22208,8.00207,8.07249,2555522.6641362,0
+SWKS.US,D,20070925,000000,7.96712,8.38875,7.96712,8.29171,4350304.043617,0
+SWKS.US,D,20070926,000000,8.32688,8.35349,8.09892,8.20391,3977840.4385132,0
+SWKS.US,D,20070927,000000,8.22208,8.23023,8.00207,8.09018,3468455.5793753,0
+SWKS.US,D,20070928,000000,8.08114,8.16904,7.89689,7.94058,4474319.0906141,0
+SWKS.US,D,20071001,000000,7.90554,7.99324,7.78246,7.90554,4623027.5929023,0
+SWKS.US,D,20071002,000000,7.99324,8.08114,7.94058,8.01986,3324810.3910344,0
+SWKS.US,D,20071003,000000,7.98449,7.98449,7.5716,7.68572,6829992.0507215,0
+SWKS.US,D,20071004,000000,7.72108,7.72982,7.5716,7.71234,3216453.6398738,0
+SWKS.US,D,20071005,000000,7.90554,8.1602,7.84424,8.00207,5402507.1099898,0
+SWKS.US,D,20071008,000000,7.96712,8.08114,7.91417,7.99324,1763467.8422905,0
+SWKS.US,D,20071009,000000,7.99324,8.00207,7.80004,7.96712,2805076.9449348,0
+SWKS.US,D,20071010,000000,7.98449,8.03733,7.87027,7.96712,2409111.1327438,0
+SWKS.US,D,20071011,000000,8.05522,8.07249,7.65066,7.7474,5414311.6669784,0
+SWKS.US,D,20071012,000000,7.72982,7.91417,7.72982,7.8792,3855380.1231464,0
+SWKS.US,D,20071015,000000,7.91417,7.94058,7.80004,7.85259,2412854.9102191,0
+SWKS.US,D,20071016,000000,7.8792,8.12504,7.72982,7.91417,3946640.935339,0
+SWKS.US,D,20071017,000000,8.0285,8.12504,7.91417,8.04598,2541399.7548737,0
+SWKS.US,D,20071018,000000,8.01082,8.12504,7.95828,8.05522,2817342.7287922,0
+SWKS.US,D,20071019,000000,8.04598,8.07249,7.72108,7.72982,3118539.1464736,0
+SWKS.US,D,20071022,000000,7.66814,7.80004,7.5275,7.72982,2317154.9166852,0
+SWKS.US,D,20071023,000000,7.81792,7.87027,7.66814,7.85259,2704575.3047944,0
+SWKS.US,D,20071024,000000,7.78246,7.85259,7.5275,7.65066,5148205.1451099,0
+SWKS.US,D,20071025,000000,7.67747,7.72982,7.25534,7.38734,5384403.1917722,0
+SWKS.US,D,20071026,000000,7.45737,7.6154,7.4223,7.58937,3090194.5663455,0
+SWKS.US,D,20071029,000000,7.64212,7.97565,7.58064,7.8792,4545587.2961973,0
+SWKS.US,D,20071030,000000,7.8792,8.15167,7.87027,8.04598,4060465.2103075,0
+SWKS.US,D,20071031,000000,8.09892,8.12504,7.90554,8.09892,3571015.9407708,0
+SWKS.US,D,20071101,000000,8.01986,8.10756,7.80889,7.94962,5468528.7326713,0
+SWKS.US,D,20071102,000000,8.13378,8.32688,7.90554,8.1165,7074245.786093,0
+SWKS.US,D,20071105,000000,8.05522,8.25684,8.01082,8.16904,4543191.5636983,0
+SWKS.US,D,20071106,000000,8.23023,8.24791,8.03733,8.19536,3185517.8403618,0
+SWKS.US,D,20071107,000000,8.09018,8.13378,7.69475,7.70379,7367191.0281806,0
+SWKS.US,D,20071108,000000,7.76508,7.76508,7.24688,7.41366,6666001.9721144,0
+SWKS.US,D,20071109,000000,7.3344,7.34334,7.07079,7.0974,5483551.6961323,0
+SWKS.US,D,20071112,000000,7.10624,7.15899,7.0095,7.06243,4852835.6620192,0
+SWKS.US,D,20071113,000000,7.11499,7.43114,7.11499,7.43114,5113205.8656132,0
+SWKS.US,D,20071114,000000,7.58064,7.63318,7.4223,7.55431,6147698.0238597,0
+SWKS.US,D,20071115,000000,7.51021,7.76508,7.3344,7.72982,7153822.1842781,0
+SWKS.US,D,20071116,000000,7.72108,7.8792,7.59801,7.83531,4673703.4951306,0
+SWKS.US,D,20071119,000000,7.73866,7.84424,7.51021,7.53653,4859789.7006799,0
+SWKS.US,D,20071120,000000,7.51021,7.58064,7.19405,7.2027,10416611.306642,0
+SWKS.US,D,20071121,000000,7.13237,7.2027,6.89538,7.03592,3856882.928573,0
+SWKS.US,D,20071123,000000,7.07953,7.37869,7.07953,7.31692,1249022.7236879,0
+SWKS.US,D,20071126,000000,7.29944,7.45737,7.15024,7.15899,3323805.4662675,0
+SWKS.US,D,20071127,000000,7.17637,7.37869,7.11499,7.35228,2872124.8737614,0
+SWKS.US,D,20071128,000000,7.48398,7.80889,7.48398,7.76508,7001081.764992,0
+SWKS.US,D,20071129,000000,7.70379,7.88804,7.65979,7.82637,3841392.6292781,0
+SWKS.US,D,20071130,000000,7.89689,8.12504,7.87027,7.97565,5707942.1313235,0
+SWKS.US,D,20071203,000000,7.99324,7.99324,7.62433,7.63318,4630112.9743137,0
+SWKS.US,D,20071204,000000,7.6154,7.67747,7.48398,7.60695,3994338.7170576,0
+SWKS.US,D,20071205,000000,7.72108,8.14272,7.66814,8.09892,5888930.4054563,0
+SWKS.US,D,20071206,000000,8.10756,8.30939,8.09892,8.22208,5119534.7535072,0
+SWKS.US,D,20071207,000000,8.25684,8.25684,8.09018,8.14272,2028036.9412633,0
+SWKS.US,D,20071210,000000,8.14272,8.28337,8.13378,8.15167,2865454.90198,0
+SWKS.US,D,20071211,000000,8.18653,8.28337,7.75613,7.78246,3289133.0164063,0
+SWKS.US,D,20071212,000000,8.06375,8.1165,7.72982,7.88804,3076802.6965792,0
+SWKS.US,D,20071213,000000,7.7912,7.94058,7.75613,7.90554,2937400.1845339,0
+SWKS.US,D,20071214,000000,7.78246,7.87027,7.71234,7.76508,3118994.2643773,0
+SWKS.US,D,20071217,000000,7.70379,7.76508,7.41366,7.41366,2729728.9687934,0
+SWKS.US,D,20071218,000000,7.48398,7.51915,7.28195,7.41366,3290745.7832055,0
+SWKS.US,D,20071219,000000,7.40472,7.41366,7.23785,7.40472,3020355.858607,0
+SWKS.US,D,20071220,000000,7.48398,7.58937,7.40472,7.58937,2372421.7062229,0
+SWKS.US,D,20071221,000000,7.75613,7.75613,7.55431,7.60695,3537379.9786632,0
+SWKS.US,D,20071224,000000,7.64212,7.86153,7.62433,7.80004,954890.30603978,0
+SWKS.US,D,20071226,000000,7.73866,7.8792,7.73866,7.83531,1785326.7377526,0
+SWKS.US,D,20071227,000000,7.77373,7.83531,7.65979,7.67747,1504751.1319299,0
+SWKS.US,D,20071228,000000,7.73866,7.78246,7.51021,7.59801,1161786.7013673,0
+SWKS.US,D,20071231,000000,7.51021,7.62433,7.4223,7.46621,1564634.262798,0
+SWKS.US,D,20080102,000000,7.44008,7.56294,7.26438,7.3344,2739359.75235,0
+SWKS.US,D,20080103,000000,7.36062,7.37869,7.24688,7.3344,3594824.6142762,0
+SWKS.US,D,20080104,000000,7.22047,7.25534,6.53531,6.65818,11780383.81352,0
+SWKS.US,D,20080107,000000,6.67567,6.95646,6.6407,6.79873,5262918.2745075,0
+SWKS.US,D,20080108,000000,6.84273,7.00086,6.52627,6.57038,4291711.940717,0
+SWKS.US,D,20080109,000000,6.65818,6.78979,6.46509,6.75483,5334432.8750183,0
+SWKS.US,D,20080110,000000,6.88664,7.0974,6.76367,6.96579,10455079.460182,0
+SWKS.US,D,20080111,000000,6.8337,6.85137,6.3597,6.43867,7194922.2836365,0
+SWKS.US,D,20080114,000000,6.5088,6.71063,6.50005,6.6407,3922790.5172384,0
+SWKS.US,D,20080115,000000,6.61428,6.65818,6.34192,6.421,3567479.8681107,0
+SWKS.US,D,20080116,000000,6.32425,6.57931,6.24558,6.5088,4611401.2140638,0
+SWKS.US,D,20080117,000000,6.51773,6.54405,6.15747,6.20118,5684294.3272336,0
+SWKS.US,D,20080118,000000,6.51773,7.30817,6.51773,7.22047,15300536.510462,0
+SWKS.US,D,20080122,000000,6.57931,7.51021,6.53531,7.30817,7416370.2339476,0
+SWKS.US,D,20080123,000000,7.00086,7.22941,6.74609,7.22047,5497527.9902312,0
+SWKS.US,D,20080124,000000,7.29059,7.64212,7.22941,7.51915,4814108.8956212,0
+SWKS.US,D,20080125,000000,7.55431,7.5716,7.16763,7.22047,4070002.3230651,0
+SWKS.US,D,20080128,000000,7.14141,7.26438,7.03592,7.22941,3254419.8401109,0
+SWKS.US,D,20080129,000000,7.26438,7.37869,7.06243,7.29059,2453269.7873199,0
+SWKS.US,D,20080130,000000,7.22047,7.30817,6.97444,7.07079,3530998.1464047,0
+SWKS.US,D,20080131,000000,6.96579,7.19405,6.94812,7.07079,2770350.5325483,0
+SWKS.US,D,20080201,000000,7.11499,7.34334,6.8337,7.31692,3864097.6164133,0
+SWKS.US,D,20080204,000000,7.29059,7.38734,7.0974,7.15024,3292244.5159886,0
+SWKS.US,D,20080205,000000,7.05359,7.23785,6.71063,7.07079,9040350.0386808,0
+SWKS.US,D,20080206,000000,7.14141,7.2027,6.66692,6.69345,4748252.2149986,0
+SWKS.US,D,20080207,000000,6.65818,7.11499,6.60574,7.03592,4440742.1818362,0
+SWKS.US,D,20080208,000000,7.01825,7.27312,6.99183,7.1855,4105607.4082723,0
+SWKS.US,D,20080211,000000,7.36966,7.41366,7.21173,7.37869,3725565.6319017,0
+SWKS.US,D,20080212,000000,7.40472,7.70379,7.36062,7.56294,5687116.6691323,0
+SWKS.US,D,20080213,000000,7.65066,7.76508,7.47485,7.65066,4964150.1704725,0
+SWKS.US,D,20080214,000000,7.65066,7.65979,7.3344,7.35228,2665449.41934,0
+SWKS.US,D,20080215,000000,7.29944,7.36966,7.07079,7.12392,2760204.5595975,0
+SWKS.US,D,20080219,000000,7.22047,7.23785,7.11499,7.1855,3769084.8814588,0
+SWKS.US,D,20080220,000000,7.15024,7.5275,7.14141,7.44008,5578225.3835211,0
+SWKS.US,D,20080221,000000,7.48398,7.69475,7.44883,7.53653,5782016.3882315,0
+SWKS.US,D,20080222,000000,7.51915,7.58064,7.34334,7.5275,3501390.0286517,0
+SWKS.US,D,20080225,000000,7.51915,7.72982,7.46621,7.67747,4437920.8580985,0
+SWKS.US,D,20080226,000000,7.6154,8.10756,7.6154,7.93175,6332809.8494676,0
+SWKS.US,D,20080227,000000,7.83531,8.0285,7.66814,7.77373,5428305.2698119,0
+SWKS.US,D,20080228,000000,7.73866,7.7912,7.44883,7.51021,3531708.8226836,0
+SWKS.US,D,20080229,000000,7.37869,7.44008,7.17637,7.25534,3711388.7601138,0
+SWKS.US,D,20080303,000000,7.24688,7.28195,7.00086,7.08886,4645141.028579,0
+SWKS.US,D,20080304,000000,6.94812,7.02738,6.74609,6.94812,5938624.8006175,0
+SWKS.US,D,20080305,000000,7.0095,7.38734,6.99183,7.30817,5885135.7199382,0
+SWKS.US,D,20080306,000000,7.25534,7.32586,7.04446,7.07953,4980899.9347488,0
+SWKS.US,D,20080307,000000,6.99183,7.1855,6.79873,6.8337,5313309.0916957,0
+SWKS.US,D,20080310,000000,6.8337,6.93063,6.56164,6.57038,5258743.8149893,0
+SWKS.US,D,20080311,000000,6.67567,6.76367,6.44741,6.55299,8205555.8784954,0
+SWKS.US,D,20080312,000000,6.5966,6.63196,6.42983,6.51773,4395642.7466275,0
+SWKS.US,D,20080313,000000,6.43867,6.64954,6.34192,6.64954,4112138.9101768,0
+SWKS.US,D,20080314,000000,6.71063,6.81641,6.60574,6.69345,6006216.4273422,0
+SWKS.US,D,20080317,000000,6.63196,6.66692,6.27189,6.3597,5857086.4064589,0
+SWKS.US,D,20080318,000000,6.42983,6.81641,6.42983,6.78124,4401656.0046553,0
+SWKS.US,D,20080319,000000,6.57931,6.5966,5.9908,5.99925,13508401.331053,0
+SWKS.US,D,20080320,000000,6.02586,6.11327,5.70106,5.89405,8544674.715497,0
+SWKS.US,D,20080324,000000,5.95544,6.30686,5.89405,6.29831,5778155.5222577,0
+SWKS.US,D,20080325,000000,6.3157,6.41215,6.15747,6.26276,4517753.83282,0
+SWKS.US,D,20080326,000000,6.25402,6.25402,6.04316,6.14893,3896826.3971964,0
+SWKS.US,D,20080327,000000,6.14893,6.21031,6.00789,6.04316,4718075.9634868,0
+SWKS.US,D,20080328,000000,6.14893,6.42983,6.14893,6.21031,4326646.0579186,0
+SWKS.US,D,20080331,000000,6.21031,6.45596,6.16632,6.39476,4506459.3744211,0
+SWKS.US,D,20080401,000000,6.52627,6.81641,6.49141,6.78979,6754778.4718133,0
+SWKS.US,D,20080402,000000,6.78124,6.8337,6.54405,6.5966,3764737.3345948,0
+SWKS.US,D,20080403,000000,6.55299,6.70209,6.46509,6.70209,3943636.3426468,0
+SWKS.US,D,20080404,000000,6.6846,6.80767,6.50005,6.73696,4411105.5555792,0
+SWKS.US,D,20080407,000000,6.80767,7.06243,6.7725,6.90411,5755545.2240822,0
+SWKS.US,D,20080408,000000,6.85137,6.8776,6.71976,6.78979,2551051.9198084,0
+SWKS.US,D,20080409,000000,6.81641,6.93967,6.71063,6.91305,4699613.6526472,0
+SWKS.US,D,20080410,000000,6.89538,7.04446,6.75483,6.93063,5021796.4019355,0
+SWKS.US,D,20080411,000000,6.86895,6.88664,6.57038,6.61428,3969365.2675305,0
+SWKS.US,D,20080414,000000,6.57931,6.66692,6.37709,6.4033,4480164.3521004,0
+SWKS.US,D,20080415,000000,6.42983,6.56164,6.29831,6.56164,7391412.0568335,0
+SWKS.US,D,20080416,000000,6.70209,6.88664,6.67567,6.85137,3078348.2647617,0
+SWKS.US,D,20080417,000000,6.7287,6.74609,6.3157,6.53531,6767632.7526465,0
+SWKS.US,D,20080418,000000,6.71976,6.78124,6.44741,6.56164,3786659.3560301,0
+SWKS.US,D,20080421,000000,6.49141,6.54405,6.38583,6.421,4834993.4111422,0
+SWKS.US,D,20080422,000000,6.44741,6.58785,6.24558,6.47363,8102071.0270407,0
+SWKS.US,D,20080423,000000,7.02738,7.73866,7.01825,7.45737,11841583.426377,0
+SWKS.US,D,20080424,000000,7.44883,7.76508,7.35228,7.63318,5610975.5456822,0
+SWKS.US,D,20080425,000000,7.65066,7.73866,7.36966,7.60695,2802807.4643822,0
+SWKS.US,D,20080428,000000,7.59801,7.91417,7.54537,7.91417,5042301.1434565,0
+SWKS.US,D,20080429,000000,7.88804,7.96712,7.65979,7.72982,3108627.3505202,0
+SWKS.US,D,20080430,000000,7.73866,7.84424,7.58937,7.63318,3773348.9391324,0
+SWKS.US,D,20080501,000000,7.6154,7.92311,7.59801,7.83531,3754902.9188665,0
+SWKS.US,D,20080502,000000,7.99324,8.05522,7.66814,7.73866,3180623.541117,0
+SWKS.US,D,20080505,000000,7.51021,7.53653,7.27312,7.43114,4714259.8965907,0
+SWKS.US,D,20080506,000000,7.36966,7.56294,7.29944,7.50146,2659516.5960199,0
+SWKS.US,D,20080507,000000,7.50146,7.54537,7.25534,7.26438,2740901.2478891,0
+SWKS.US,D,20080508,000000,7.30817,7.44883,7.1855,7.36966,5476441.8788603,0
+SWKS.US,D,20080509,000000,7.26438,7.41366,7.22047,7.27312,1970553.6155376,0
+SWKS.US,D,20080512,000000,7.29059,7.51915,7.21173,7.44883,4144258.8307668,0
+SWKS.US,D,20080513,000000,7.46621,7.53653,7.32586,7.36062,2625363.4081964,0
+SWKS.US,D,20080514,000000,7.36062,7.67747,7.34334,7.47485,3482418.6373829,0
+SWKS.US,D,20080515,000000,7.65979,8.22208,7.64212,8.12504,7513157.6232778,0
+SWKS.US,D,20080516,000000,8.16904,8.21295,7.91417,8.16904,4417953.7055107,0
+SWKS.US,D,20080519,000000,8.1602,8.22208,7.85259,7.90554,4454522.9890504,0
+SWKS.US,D,20080520,000000,7.85259,7.94962,7.75613,7.90554,5066141.3799484,0
+SWKS.US,D,20080521,000000,7.90554,8.04598,7.77373,7.84424,3447486.556503,0
+SWKS.US,D,20080522,000000,7.86153,8.03733,7.78246,8.01082,3118780.450597,0
+SWKS.US,D,20080523,000000,7.94058,8.19536,7.94058,8.16904,5030358.1165911,0
+SWKS.US,D,20080527,000000,8.19536,8.34495,8.12504,8.34495,3792620.6878543,0
+SWKS.US,D,20080528,000000,8.38011,8.78436,8.29171,8.71326,7705020.8735359,0
+SWKS.US,D,20080529,000000,8.71326,9.02097,8.52901,8.6178,8833699.02012,0
+SWKS.US,D,20080530,000000,8.69578,9.10897,8.68694,9.07293,7684970.2317577,0
+SWKS.US,D,20080602,000000,9.01145,9.03796,8.52007,8.70511,6411961.674575,0
+SWKS.US,D,20080603,000000,8.77513,8.97541,8.69578,8.88858,9107922.3203492,0
+SWKS.US,D,20080604,000000,8.88858,9.62127,8.78436,9.35609,11581401.582541,0
+SWKS.US,D,20080605,000000,9.61243,9.79413,9.40814,9.63796,11737736.109656,0
+SWKS.US,D,20080606,000000,9.63011,9.64779,9.22104,9.35609,8144496.7718361,0
+SWKS.US,D,20080609,000000,9.63011,9.85503,9.40814,9.83833,11961777.315673,0
+SWKS.US,D,20080610,000000,9.78432,9.78432,9.24038,9.49359,7312861.9647933,0
+SWKS.US,D,20080611,000000,9.62127,9.77645,9.41501,9.41501,9206555.6353151,0
+SWKS.US,D,20080612,000000,9.46609,9.71359,9.25777,9.31867,5811754.8305744,0
+SWKS.US,D,20080613,000000,9.39144,9.6694,9.34725,9.52993,5314212.2003768,0
+SWKS.US,D,20080616,000000,9.49359,9.87467,9.43269,9.79413,7126939.6831422,0
+SWKS.US,D,20080617,000000,9.80296,9.82949,9.47591,9.52993,5169064.2066094,0
+SWKS.US,D,20080618,000000,9.44055,9.45037,8.95006,9.02097,10744507.974666,0
+SWKS.US,D,20080619,000000,9.08225,9.46609,8.88858,9.34725,6996281.1365461,0
+SWKS.US,D,20080620,000000,9.22104,9.27544,8.67771,8.86254,9294817.9637806,0
+SWKS.US,D,20080623,000000,8.86254,8.91569,8.54678,8.5736,9627226.1025666,0
+SWKS.US,D,20080624,000000,8.49355,8.69578,8.31862,8.4247,8075230.2704998,0
+SWKS.US,D,20080625,000000,8.52007,8.90635,8.49355,8.65963,6444740.3452402,0
+SWKS.US,D,20080626,000000,8.43354,8.5736,8.25684,8.52901,11345367.459777,0
+SWKS.US,D,20080627,000000,8.33582,8.44926,8.17778,8.39799,11369857.282896,0
+SWKS.US,D,20080630,000000,8.44159,8.78436,8.31862,8.66847,10281831.244893,0
+SWKS.US,D,20080701,000000,8.52901,8.55523,8.13378,8.25684,12690157.375615,0
+SWKS.US,D,20080702,000000,8.52901,9.01145,8.49355,8.65963,14640925.071197,0
+SWKS.US,D,20080703,000000,8.65963,8.76709,8.36223,8.50239,4954095.8319991,0
+SWKS.US,D,20080707,000000,8.59167,8.86254,8.52007,8.68694,6593601.571657,0
+SWKS.US,D,20080708,000000,8.66847,8.76709,8.23937,8.71326,9735548.2362581,0
+SWKS.US,D,20080709,000000,8.73055,9.1458,8.69578,8.87188,9449087.6606756,0
+SWKS.US,D,20080710,000000,8.94191,9.18981,8.7939,8.87188,11130093.636909,0
+SWKS.US,D,20080711,000000,8.77513,8.97541,8.6178,8.83888,6131990.8563021,0
+SWKS.US,D,20080714,000000,9.02942,9.06341,8.44926,8.65963,8088432.7623466,0
+SWKS.US,D,20080715,000000,8.53843,8.90635,8.34495,8.65963,8077611.748747,0
+SWKS.US,D,20080716,000000,8.67771,9.07293,8.66847,9.04719,10539756.844267,0
+SWKS.US,D,20080717,000000,9.25777,9.58592,9.06341,9.52993,12766130.502524,0
+SWKS.US,D,20080718,000000,9.56627,9.56627,8.78436,9.0027,13881071.62281,0
+SWKS.US,D,20080721,000000,9.07293,9.09955,8.84732,9.0027,5874435.8674805,0
+SWKS.US,D,20080722,000000,8.67771,8.69578,7.84424,7.91417,15253234.793318,0
+SWKS.US,D,20080723,000000,7.88804,8.07249,7.69475,7.84424,12372000.43436,0
+SWKS.US,D,20080724,000000,7.8792,8.15167,7.8792,7.94962,8223237.2599569,0
+SWKS.US,D,20080725,000000,8.0285,8.10756,7.93175,8.00207,5857154.6232363,0
+SWKS.US,D,20080728,000000,8.01082,8.12504,7.91417,7.94962,6460356.8964815,0
+SWKS.US,D,20080729,000000,7.95828,8.1602,7.93175,8.09892,3316847.3549633,0
+SWKS.US,D,20080730,000000,8.13378,8.27453,8.05522,8.19536,4433293.3169985,0
+SWKS.US,D,20080731,000000,8.09892,8.45809,8.08114,8.30939,6404113.690681,0
+SWKS.US,D,20080801,000000,8.34495,8.40692,8.20391,8.31862,4499050.217857,0
+SWKS.US,D,20080804,000000,8.25684,8.30075,7.97565,8.05522,6060795.9583007,0
+SWKS.US,D,20080805,000000,8.15167,8.23023,8.03733,8.14272,2817791.7377307,0
+SWKS.US,D,20080806,000000,8.13378,8.24791,7.95828,8.12504,3515651.4077908,0
+SWKS.US,D,20080807,000000,8.04598,8.44159,8.0285,8.26539,4875043.7866558,0
+SWKS.US,D,20080808,000000,8.06375,8.39799,7.94962,8.35349,11518125.939694,0
+SWKS.US,D,20080811,000000,8.36223,8.84732,8.36223,8.73968,5384043.7809892,0
+SWKS.US,D,20080812,000000,8.71326,8.76709,8.43354,8.64313,6442019.8194275,0
+SWKS.US,D,20080813,000000,8.601,8.8214,8.50239,8.62712,5028585.4985372,0
+SWKS.US,D,20080814,000000,8.58224,8.83888,8.52901,8.77513,3294930.4243322,0
+SWKS.US,D,20080815,000000,8.84732,8.91569,8.54678,8.601,3733173.3298333,0
+SWKS.US,D,20080818,000000,8.63528,8.65963,8.09018,8.25684,4522563.6247135,0
+SWKS.US,D,20080819,000000,8.34495,8.38011,7.96712,8.08114,3537739.3894461,0
+SWKS.US,D,20080820,000000,8.1165,8.39799,8.03733,8.16904,3323834.9929323,0
+SWKS.US,D,20080821,000000,8.09892,8.1602,7.98449,8.01082,4358008.4668301,0
+SWKS.US,D,20080822,000000,8.05522,8.09018,7.94962,7.99324,7095056.9940322,0
+SWKS.US,D,20080825,000000,8.00207,8.25684,7.97565,8.1165,5914317.2282916,0
+SWKS.US,D,20080826,000000,8.19536,8.44926,8.17778,8.40692,7923245.3265705,0
+SWKS.US,D,20080827,000000,8.33582,8.76709,8.33582,8.66847,7540312.9915238,0
+SWKS.US,D,20080828,000000,8.7224,8.87188,8.62712,8.81207,4432801.5453041,0
+SWKS.US,D,20080829,000000,8.74862,8.81207,8.44159,8.52007,5135752.0196546,0
+SWKS.US,D,20080902,000000,8.65963,8.65963,8.08114,8.20391,7919081.0486609,0
+SWKS.US,D,20080903,000000,8.34495,8.5736,8.01986,8.12504,12612876.930165,0
+SWKS.US,D,20080904,000000,8.08114,8.30939,8.00207,8.08114,6685746.1474744,0
+SWKS.US,D,20080905,000000,7.82637,7.97565,7.6154,7.81792,8190123.6143694,0
+SWKS.US,D,20080908,000000,7.90554,7.94962,6.93063,7.22047,13394107.683929,0
+SWKS.US,D,20080909,000000,7.26438,7.36966,6.93967,7.02738,6491680.6152804,0
+SWKS.US,D,20080910,000000,7.0974,7.64212,7.08886,7.48398,10090696.997809,0
+SWKS.US,D,20080911,000000,7.34334,7.66814,7.23785,7.47485,6002313.8167732,0
+SWKS.US,D,20080912,000000,7.45737,7.51915,7.26438,7.38734,3186610.3269626,0
+SWKS.US,D,20080915,000000,7.03592,7.39599,7.01825,7.07079,4493639.7110571,0
+SWKS.US,D,20080916,000000,7.01825,7.71234,6.64954,7.65066,11002462.082544,0
+SWKS.US,D,20080917,000000,7.50146,7.72108,7.38734,7.39599,11265933.604112,0
+SWKS.US,D,20080918,000000,7.5275,7.69475,6.76367,7.4223,13372151.045024,0
+SWKS.US,D,20080919,000000,7.83531,8.1165,7.59801,7.89689,7857141.2328594,0
+SWKS.US,D,20080922,000000,7.89689,8.14272,7.65066,7.65066,5184852.8270357,0
+SWKS.US,D,20080923,000000,7.63318,7.87027,7.48398,7.58064,4100766.0533922,0
+SWKS.US,D,20080924,000000,7.65066,7.7474,7.49292,7.51021,3670285.6062731,0
+SWKS.US,D,20080925,000000,7.34334,7.65066,7.30817,7.43114,6455050.2420891,0
+SWKS.US,D,20080926,000000,7.24688,7.4223,7.00086,7.38734,7162166.0125102,0
+SWKS.US,D,20080929,000000,7.25534,7.28195,6.86011,7.06243,10661181.690041,0
+SWKS.US,D,20080930,000000,7.14141,7.37869,6.93063,7.34334,3160586.13543,0
+SWKS.US,D,20081001,000000,7.37869,7.39599,7.17637,7.26438,2942864.6538591,0
+SWKS.US,D,20081002,000000,7.19405,7.22941,6.52627,6.58785,5189642.2557121,0
+SWKS.US,D,20081003,000000,6.57931,6.90411,6.55299,6.56164,5862883.8143848,0
+SWKS.US,D,20081006,000000,6.50005,6.63196,6.03451,6.5966,6375480.97103,0
+SWKS.US,D,20081007,000000,6.53531,6.62302,6.00789,6.01692,3667932.6365299,0
+SWKS.US,D,20081008,000000,5.8589,6.41215,5.56896,5.77964,8160350.5545573,0
+SWKS.US,D,20081009,000000,5.91165,6.10502,5.4899,5.56896,5347886.8525971,0
+SWKS.US,D,20081010,000000,5.31439,5.98177,4.78716,5.69193,8409200.2680422,0
+SWKS.US,D,20081013,000000,6.01692,6.17505,5.8151,6.14893,3295696.0812975,0
+SWKS.US,D,20081014,000000,6.32425,6.34192,5.84122,5.96418,3736984.3059252,0
+SWKS.US,D,20081015,000000,5.88531,5.94641,5.23542,5.24387,4204860.7832007,0
+SWKS.US,D,20081016,000000,5.3848,5.77964,5.20891,5.75361,5668785.7010433,0
+SWKS.US,D,20081017,000000,5.64832,6.01692,5.54264,5.60412,4501718.817466,0
+SWKS.US,D,20081020,000000,5.69193,5.86784,5.66542,5.8589,1665890.3601344,0
+SWKS.US,D,20081021,000000,5.72729,5.78848,5.43745,5.60412,3186313.023992,0
+SWKS.US,D,20081022,000000,5.55168,5.84122,5.32322,5.41094,3532550.8417133,0
+SWKS.US,D,20081023,000000,5.50748,5.50748,4.91926,5.12983,6840368.1280262,0
+SWKS.US,D,20081024,000000,4.81367,5.52507,4.78716,5.41094,3568371.7770224,0
+SWKS.US,D,20081027,000000,5.34936,5.53381,5.17364,5.26194,3258918.0747819,0
+SWKS.US,D,20081028,000000,5.42841,5.50748,5.08584,5.43745,3534228.7708075,0
+SWKS.US,D,20081029,000000,5.24387,6.03451,5.24387,5.79731,4300888.6245308,0
+SWKS.US,D,20081030,000000,5.77148,6.26276,5.77148,6.01692,3828041.485946,0
+SWKS.US,D,20081031,000000,5.93796,6.32425,5.68309,6.26276,3551197.4396682,0
+SWKS.US,D,20081103,000000,6.23674,6.3157,6.00789,6.11327,2563559.0077892,0
+SWKS.US,D,20081104,000000,6.22741,6.45596,6.10502,6.30686,2350711.462246,0
+SWKS.US,D,20081105,000000,6.23674,6.42983,6.11327,6.23674,5406844.4752453,0
+SWKS.US,D,20081106,000000,6.14893,6.17505,5.63035,5.63918,6283923.8740277,0
+SWKS.US,D,20081107,000000,6.25402,6.25402,5.19132,5.53381,7679312.3118692,0
+SWKS.US,D,20081110,000000,5.60412,5.61286,5.27029,5.37577,3784047.7734292,0
+SWKS.US,D,20081111,000000,5.3848,5.3848,5.15617,5.1649,2637485.6313727,0
+SWKS.US,D,20081112,000000,5.10371,5.22638,4.96297,5.00706,3401894.3314389,0
+SWKS.US,D,20081113,000000,4.99813,5.39325,4.69052,5.3848,3130488.2823042,0
+SWKS.US,D,20081114,000000,5.04213,5.05057,4.44458,4.64692,6395111.1123738,0
+SWKS.US,D,20081117,000000,4.60271,4.69936,4.37455,4.43603,2945759.2851788,0
+SWKS.US,D,20081118,000000,4.43603,4.48848,4.14591,4.26878,3815317.5297026,0
+SWKS.US,D,20081119,000000,4.26033,4.30423,3.89988,3.91785,2312268.7627274,0
+SWKS.US,D,20081120,000000,3.84742,4.04062,3.74156,3.81237,3690224.2503569,0
+SWKS.US,D,20081121,000000,3.82091,3.92649,3.57488,3.91785,4341659.8579319,0
+SWKS.US,D,20081124,000000,4.0143,4.21632,3.90871,4.19855,2389268.1957807,0
+SWKS.US,D,20081125,000000,4.27781,4.28645,3.98779,4.18991,2832390.1281139,0
+SWKS.US,D,20081126,000000,4.15464,4.796,4.08453,4.78716,2607947.7667189,0
+SWKS.US,D,20081128,000000,4.71703,4.74366,4.58513,4.73412,604655.1887896,0
+SWKS.US,D,20081201,000000,4.61115,4.73412,4.53268,4.54977,2825410.6354316,0
+SWKS.US,D,20081202,000000,3.92649,4.18126,3.66278,3.82091,9596438.9545399,0
+SWKS.US,D,20081203,000000,3.67172,3.67172,3.34682,3.48718,10566156.737156,0
+SWKS.US,D,20081204,000000,3.46084,3.59265,3.3641,3.48718,6564132.9419416,0
+SWKS.US,D,20081205,000000,3.45211,3.45211,3.13575,3.34682,7163011.0860224,0
+SWKS.US,D,20081208,000000,3.46968,3.82975,3.46084,3.74156,5596338.4651864,0
+SWKS.US,D,20081209,000000,3.71552,3.99652,3.61024,3.69804,5356560.564947,0
+SWKS.US,D,20081210,000000,3.83838,4.04062,3.7331,3.777,3697489.8462402,0
+SWKS.US,D,20081211,000000,3.7331,3.82975,3.60139,3.64539,2541244.9944233,0
+SWKS.US,D,20081212,000000,3.57488,3.88249,3.45211,3.87375,2941626.5702558,0
+SWKS.US,D,20081215,000000,4.34843,4.37455,4.02313,4.16338,4015957.3265572,0
+SWKS.US,D,20081216,000000,4.25149,4.69936,4.18991,4.60271,5333245.6994579,0
+SWKS.US,D,20081217,000000,4.61115,4.83971,4.51501,4.796,3190986.3823305,0
+SWKS.US,D,20081218,000000,4.76074,4.78716,4.59416,4.64692,3819057.2345343,0
+SWKS.US,D,20081219,000000,4.7082,4.97181,4.64692,4.74366,4572729.4283521,0
+SWKS.US,D,20081222,000000,4.76968,4.76968,4.39164,4.52355,3676747.8732392,0
+SWKS.US,D,20081223,000000,4.49741,4.59416,4.41826,4.4711,1629611.2524391,0
+SWKS.US,D,20081224,000000,4.43603,4.50597,4.39164,4.48848,464594.94483002,0
+SWKS.US,D,20081226,000000,4.50597,4.52355,4.41826,4.52355,617297.69216442,0
+SWKS.US,D,20081229,000000,4.47974,4.55891,4.31306,4.40942,1241426.2255257,0
+SWKS.US,D,20081230,000000,4.44458,4.60271,4.39164,4.58513,1347923.8149595,0
+SWKS.US,D,20081231,000000,4.60271,4.91022,4.49741,4.86622,2105559.7089976,0
+SWKS.US,D,20090102,000000,4.87507,4.97181,4.82241,4.91022,3911566.3119388,0
+SWKS.US,D,20090105,000000,4.93684,5.00706,4.78716,4.884,2625033.5240784,0
+SWKS.US,D,20090106,000000,4.94528,5.34062,4.91022,5.25271,1900549.9657402,0
+SWKS.US,D,20090107,000000,5.17364,5.19987,4.91926,4.97181,3834254.3035021,0
+SWKS.US,D,20090108,000000,4.94528,4.94528,4.61115,4.66409,5832123.1385404,0
+SWKS.US,D,20090109,000000,4.54142,4.56774,4.33026,4.34843,4887571.2378536,0
+SWKS.US,D,20090112,000000,4.33929,4.33929,4.07588,4.11064,3271458.7620708,0
+SWKS.US,D,20090113,000000,4.09336,4.20749,3.97039,4.04966,3532730.0380243,0
+SWKS.US,D,20090114,000000,3.98779,4.0143,3.81237,3.81237,2728855.386777,0
+SWKS.US,D,20090115,000000,3.80324,3.91785,3.61888,3.90871,4495178.1521136,0
+SWKS.US,D,20090116,000000,3.92649,4.04966,3.81237,4.03158,2666816.8093723,0
+SWKS.US,D,20090120,000000,3.97943,3.97943,3.57488,3.57488,2385275.9870562,0
+SWKS.US,D,20090121,000000,3.60139,3.75117,3.4084,3.72456,3550073.390081,0
+SWKS.US,D,20090122,000000,3.61888,3.75117,3.52243,3.61024,1585980.0051878,0
+SWKS.US,D,20090123,000000,3.52243,3.92649,3.51349,3.81237,2325616.8515769,0
+SWKS.US,D,20090126,000000,3.82975,4.04062,3.74156,3.90871,3270998.553363,0
+SWKS.US,D,20090127,000000,3.90871,4.02313,3.777,3.87375,3399005.8090846,0
+SWKS.US,D,20090128,000000,3.90871,4.29519,3.89988,4.19855,5023035.5036998,0
+SWKS.US,D,20090129,000000,4.12843,4.16338,3.95292,4.0143,2180779.3968712,0
+SWKS.US,D,20090130,000000,4.05791,4.07588,3.75933,3.79468,2766643.408864,0
+SWKS.US,D,20090202,000000,3.70679,3.87375,3.6894,3.85607,2435106.8157725,0
+SWKS.US,D,20090203,000000,3.85607,4.22487,3.85607,4.22487,3592056.2349031,0
+SWKS.US,D,20090204,000000,4.21632,4.49741,4.18126,4.31306,6284850.4004086,0
+SWKS.US,D,20090205,000000,4.27781,4.51501,4.24275,4.40942,5178229.6906539,0
+SWKS.US,D,20090206,000000,5.22638,6.00789,5.21765,5.94641,18137815.847017,0
+SWKS.US,D,20090209,000000,5.8151,5.92028,5.54264,5.59529,9249962.8871777,0
+SWKS.US,D,20090210,000000,5.55168,5.80616,5.41977,5.48126,6024520.9232488,0
+SWKS.US,D,20090211,000000,5.4899,5.54264,5.08584,5.25271,5671767.8941967,0
+SWKS.US,D,20090212,000000,5.19987,5.67455,5.06825,5.63035,4637771.5802881,0
+SWKS.US,D,20090213,000000,5.5779,5.8151,5.54264,5.62161,2992623.1931546,0
+SWKS.US,D,20090217,000000,5.45483,5.52507,5.27029,5.33167,3749645.1361954,0
+SWKS.US,D,20090218,000000,5.35829,5.70106,5.35829,5.51631,4314346.674753,0
+SWKS.US,D,20090219,000000,5.63035,5.67455,5.32322,5.32322,2440665.9740576,0
+SWKS.US,D,20090220,000000,5.22638,5.27893,4.97181,5.1649,4591875.9432884,0
+SWKS.US,D,20090223,000000,5.18238,5.2969,5.05057,5.06825,2261476.790161,0
+SWKS.US,D,20090224,000000,5.11236,5.70106,5.04213,5.64832,4246801.8834278,0
+SWKS.US,D,20090225,000000,5.56012,5.70932,5.34936,5.59529,2422176.1728748,0
+SWKS.US,D,20090226,000000,5.63035,5.68309,5.27893,5.2969,2487273.3054972,0
+SWKS.US,D,20090227,000000,5.26194,5.78848,5.22638,5.70932,4499166.2881947,0
+SWKS.US,D,20090302,000000,5.65687,5.72729,5.4021,5.45483,4516360.988766,0
+SWKS.US,D,20090303,000000,5.5779,6.27189,5.55168,6.10502,10588793.507514,0
+SWKS.US,D,20090304,000000,6.21031,6.21955,5.8151,5.92902,5711368.2426109,0
+SWKS.US,D,20090305,000000,5.85026,6.30686,5.82373,6.0785,5848774.1412135,0
+SWKS.US,D,20090306,000000,6.13125,6.20118,5.82373,6.09599,4015561.2619835,0
+SWKS.US,D,20090309,000000,6.06073,6.4033,6.04316,6.10502,3813796.3973806,0
+SWKS.US,D,20090310,000000,6.19294,6.66692,6.02586,6.6407,4978768.924073,0
+SWKS.US,D,20090311,000000,6.67567,6.94812,6.64954,6.76367,5674645.2167815,0
+SWKS.US,D,20090312,000000,6.70209,6.86011,6.58785,6.7725,4852066.9505714,0
+SWKS.US,D,20090313,000000,6.86895,7.04446,6.60574,6.78124,4490195.2728741,0
+SWKS.US,D,20090316,000000,6.85137,6.93063,6.34192,6.39476,3867746.7049287,0
+SWKS.US,D,20090317,000000,6.37709,6.78979,6.35057,6.7725,3385029.5149856,0
+SWKS.US,D,20090318,000000,6.6846,7.10624,6.60574,7.08886,4673798.1840906,0
+SWKS.US,D,20090319,000000,7.13237,7.23785,6.98348,7.16763,2802824.7731167,0
+SWKS.US,D,20090320,000000,6.91305,7.07953,6.60574,6.75483,7394948.1294937,0
+SWKS.US,D,20090323,000000,7.01825,7.47485,6.93063,7.47485,6349678.7385645,0
+SWKS.US,D,20090324,000000,7.26438,7.26438,6.73696,6.81641,5426914.4620798,0
+SWKS.US,D,20090325,000000,6.84273,7.02738,6.5088,6.67567,4910671.2714018,0
+SWKS.US,D,20090326,000000,6.82515,7.10624,6.7725,7.02738,5737515.6316074,0
+SWKS.US,D,20090327,000000,6.88664,7.29944,6.8776,7.10624,3960691.5551805,0
+SWKS.US,D,20090330,000000,6.94812,7.07079,6.76367,7.00086,4061653.4040289,0
+SWKS.US,D,20090331,000000,7.10624,7.21173,7.01825,7.07953,2549969.6148162,0
+SWKS.US,D,20090401,000000,7.07953,7.54537,6.84273,7.4223,4729437.6205023,0
+SWKS.US,D,20090402,000000,7.68572,7.89689,7.45737,7.73866,5343677.7756098,0
+SWKS.US,D,20090403,000000,7.51021,7.77373,7.34334,7.76508,3954088.7820159,0
+SWKS.US,D,20090406,000000,7.72982,7.7474,7.3344,7.51915,2522879.4088652,0
+SWKS.US,D,20090407,000000,7.35228,7.48398,7.29059,7.37869,2812015.7111827,0
+SWKS.US,D,20090408,000000,7.44883,7.72982,7.38734,7.72982,4306679.9234916,0
+SWKS.US,D,20090409,000000,7.88804,8.12504,7.82637,8.09892,5616744.4451042,0
+SWKS.US,D,20090413,000000,7.99324,7.99324,7.5275,7.83531,4148231.6944351,0
+SWKS.US,D,20090414,000000,7.90554,8.01082,7.71234,7.86153,3739922.7181616,0
+SWKS.US,D,20090415,000000,7.81792,7.85259,7.59801,7.78246,3749229.7265653,0
+SWKS.US,D,20090416,000000,7.96712,8.16904,7.6154,7.8792,7414741.1765748,0
+SWKS.US,D,20090417,000000,7.89689,8.03733,7.64212,7.91417,3726045.1856659,0
+SWKS.US,D,20090420,000000,7.73866,7.8792,7.5716,7.71234,4332867.0207616,0
+SWKS.US,D,20090421,000000,7.66814,7.7912,7.5275,7.75613,3123405.9553753,0
+SWKS.US,D,20090422,000000,7.62433,8.06375,7.58937,7.72108,4282785.7244742,0
+SWKS.US,D,20090423,000000,7.72982,8.18653,7.4223,8.12504,10488930.254232,0
+SWKS.US,D,20090424,000000,7.83531,7.86153,6.89538,7.44883,15319093.510262,0
+SWKS.US,D,20090427,000000,7.35228,7.68572,7.22941,7.4223,6360403.0268826,0
+SWKS.US,D,20090428,000000,7.38734,7.38734,6.95646,7.04446,7572049.0654702,0
+SWKS.US,D,20090429,000000,7.28195,7.6154,7.04446,7.47485,7040294.1941194,0
+SWKS.US,D,20090430,000000,7.49292,8.05522,7.43114,7.76508,7954697.3336375,0
+SWKS.US,D,20090501,000000,8.09018,8.34495,7.81792,8.09892,6491730.5051625,0
+SWKS.US,D,20090504,000000,8.38875,8.65963,8.24791,8.53843,6523030.8062616,0
+SWKS.US,D,20090505,000000,8.56465,8.69578,8.36223,8.62712,4274638.4012877,0
+SWKS.US,D,20090506,000000,8.65138,8.73055,8.52901,8.58224,4420867.6818865,0
+SWKS.US,D,20090507,000000,8.56465,8.58224,7.8792,8.07249,7273347.141891,0
+SWKS.US,D,20090508,000000,8.17778,8.27453,7.65066,7.94962,4107428.8980474,0
+SWKS.US,D,20090511,000000,7.97565,8.21295,7.72982,7.91417,3041912.3602943,0
+SWKS.US,D,20090512,000000,7.92311,7.94058,7.3344,7.44008,6051210.9919826,0
+SWKS.US,D,20090513,000000,7.32586,7.60695,7.21173,7.21173,5340904.3054323,0
+SWKS.US,D,20090514,000000,7.22941,7.68572,7.2027,7.55431,3633296.8404598,0
+SWKS.US,D,20090515,000000,7.59801,7.80889,7.59801,7.69475,3957312.2792926,0
+SWKS.US,D,20090518,000000,7.82637,8.01082,7.69475,7.93175,2951248.1903647,0
+SWKS.US,D,20090519,000000,8.01082,8.13378,7.84424,7.95828,3204180.7288904,0
+SWKS.US,D,20090520,000000,8.03733,8.17778,7.86153,7.8792,2325108.7893087,0
+SWKS.US,D,20090521,000000,7.88804,7.94962,7.5716,7.77373,3205673.3527084,0
+SWKS.US,D,20090522,000000,7.7912,7.84424,7.58937,7.62433,1708080.9097717,0
+SWKS.US,D,20090526,000000,7.58937,7.94962,7.55431,7.92311,4334602.9850246,0
+SWKS.US,D,20090527,000000,7.95828,8.36223,7.88804,7.97565,4909792.5985813,0
+SWKS.US,D,20090528,000000,8.05522,8.20391,7.81792,8.09892,3062386.5569895,0
+SWKS.US,D,20090529,000000,8.15167,8.46693,8.12504,8.37156,5073660.4978853,0
+SWKS.US,D,20090601,000000,8.51181,8.81207,8.40692,8.69578,4110164.696273,0
+SWKS.US,D,20090602,000000,8.63528,8.85558,8.44159,8.59167,4690316.8258521,0
+SWKS.US,D,20090603,000000,8.58224,8.59167,8.18653,8.32688,2980170.0676993,0
+SWKS.US,D,20090604,000000,8.36223,8.7224,8.34495,8.67771,3218922.6799546,0
+SWKS.US,D,20090605,000000,8.78436,8.7939,8.47577,8.6178,2344022.1454084,0
+SWKS.US,D,20090608,000000,8.52901,8.6178,8.31862,8.55523,2738318.173792,0
+SWKS.US,D,20090609,000000,8.69578,9.08225,8.64313,8.94191,4261699.6131033,0
+SWKS.US,D,20090610,000000,9.07293,9.10897,8.73968,8.98502,3835037.2692019,0
+SWKS.US,D,20090611,000000,9.04719,9.3659,8.98502,9.22104,5264492.3511941,0
+SWKS.US,D,20090612,000000,9.08225,9.11791,8.74862,9.01145,4254151.9866623,0
+SWKS.US,D,20090615,000000,8.84732,8.94191,8.67771,8.82964,2241574.7998681,0
+SWKS.US,D,20090616,000000,8.81207,8.85558,8.38875,8.52901,7070896.0368699,0
+SWKS.US,D,20090617,000000,8.50239,8.88033,8.29171,8.62712,5887647.5227751,0
+SWKS.US,D,20090618,000000,8.59167,8.74862,8.40692,8.54678,3155663.3276811,0
+SWKS.US,D,20090619,000000,8.69578,8.74862,8.45809,8.50239,2731427.2611046,0
+SWKS.US,D,20090622,000000,8.48461,8.51181,8.12504,8.12504,2811323.3617992,0
+SWKS.US,D,20090623,000000,8.15167,8.51181,8.01082,8.4247,4593753.4319106,0
+SWKS.US,D,20090624,000000,8.47577,8.75775,8.4247,8.71326,3369978.0430207,0
+SWKS.US,D,20090625,000000,8.65963,8.91569,8.59167,8.76709,2854879.2651472,0
+SWKS.US,D,20090626,000000,8.74862,8.89703,8.65963,8.80273,5125341.3248808,0
+SWKS.US,D,20090629,000000,8.7224,8.80273,8.52901,8.75775,5439780.9608434,0
+SWKS.US,D,20090630,000000,8.77513,8.83888,8.46693,8.601,4289654.2376227,0
+SWKS.US,D,20090701,000000,8.68694,9.02097,8.65138,8.8214,3361037.5725258,0
+SWKS.US,D,20090702,000000,8.63528,8.95948,8.54678,8.87188,4812059.3378139,0
+SWKS.US,D,20090706,000000,8.87188,8.87188,8.43354,8.64313,3085415.3192777,0
+SWKS.US,D,20090707,000000,8.65138,8.7939,8.34495,8.34495,2778251.460807,0
+SWKS.US,D,20090708,000000,8.68694,8.82964,8.47577,8.76709,7007506.3600065,0
+SWKS.US,D,20090709,000000,8.91569,9.11791,8.8214,8.92511,4683583.7280976,0
+SWKS.US,D,20090710,000000,8.90635,9.15434,8.78436,9.06341,4924813.5257205,0
+SWKS.US,D,20090713,000000,9.11791,9.30207,8.86254,9.30207,3141010.9747724,0
+SWKS.US,D,20090714,000000,9.22104,9.32848,9.1458,9.26671,2283092.3451781,0
+SWKS.US,D,20090715,000000,9.56627,9.88254,9.52109,9.88254,5006474.0991821,0
+SWKS.US,D,20090716,000000,9.81966,9.81966,9.45037,9.68511,5259764.0121691,0
+SWKS.US,D,20090717,000000,9.70475,10.0053,9.22104,9.95126,2746660.9838632,0
+SWKS.US,D,20090720,000000,10.0053,10.189,9.83833,10.127,4111225.6198872,0
+SWKS.US,D,20090721,000000,10.1792,10.1792,9.74011,9.92282,4471986.4840882,0
+SWKS.US,D,20090722,000000,9.92282,10.3137,9.92282,10.2596,7063830.0005148,0
+SWKS.US,D,20090723,000000,10.2596,10.8145,10.0308,10.8058,8317560.7000104,0
+SWKS.US,D,20090724,000000,10.409,10.6221,10.2155,10.6034,4192308.8961424,0
+SWKS.US,D,20090727,000000,10.5583,10.6722,10.409,10.6123,3258330.5959668,0
+SWKS.US,D,20090728,000000,10.4414,10.5868,10.2773,10.4954,3654048.9950692,0
+SWKS.US,D,20090729,000000,10.3304,10.7154,10.2077,10.5965,3792973.9896721,0
+SWKS.US,D,20090730,000000,10.7154,11.1996,10.6123,10.6889,5203473.9709692,0
+SWKS.US,D,20090731,000000,10.5583,10.8058,10.4325,10.6123,3999868.3486778,0
+SWKS.US,D,20090803,000000,10.7242,10.8764,10.461,10.5121,6588426.2600154,0
+SWKS.US,D,20090804,000000,10.4512,10.5868,10.4325,10.5043,4789290.2065446,0
+SWKS.US,D,20090805,000000,10.5397,10.5397,10.023,10.1457,6261507.0264153,0
+SWKS.US,D,20090806,000000,10.1556,10.2686,9.83833,9.93161,4352041.0260408,0
+SWKS.US,D,20090807,000000,10.1369,10.1457,9.81966,9.86484,4284708.0121742,0
+SWKS.US,D,20090810,000000,9.79413,9.89043,9.70475,9.79413,3137476.938434,0
+SWKS.US,D,20090811,000000,9.73226,9.88254,9.53877,9.69493,3754327.6579817,0
+SWKS.US,D,20090812,000000,9.79413,10.0593,9.73226,9.87467,5526325.6519412,0
+SWKS.US,D,20090813,000000,9.98663,10.0859,9.83833,9.98663,6326205.0399813,0
+SWKS.US,D,20090814,000000,9.98663,10.0141,9.6694,9.79413,4729995.5726524,0
+SWKS.US,D,20090817,000000,9.59573,9.65466,9.48573,9.57609,6509847.6594712,0
+SWKS.US,D,20090818,000000,9.6694,9.79413,9.63011,9.70475,8961957.7615736,0
+SWKS.US,D,20090819,000000,9.51127,9.71359,9.38359,9.66154,3808224.0030043,0
+SWKS.US,D,20090820,000000,9.60359,10.1792,9.60359,10.1103,6404656.3704183,0
+SWKS.US,D,20090821,000000,10.2773,10.6123,10.127,10.5965,6836278.1758593,0
+SWKS.US,D,20090824,000000,10.7066,10.8235,10.5307,10.5868,5168911.4824807,0
+SWKS.US,D,20090825,000000,10.631,10.8912,10.5868,10.7518,4154317.2418839,0
+SWKS.US,D,20090826,000000,10.7066,10.8579,10.3747,10.4954,7386263.2173742,0
+SWKS.US,D,20090827,000000,10.356,10.522,10.189,10.3844,9273516.0023078,0
+SWKS.US,D,20090828,000000,10.461,10.7419,10.4188,10.6123,4585875.9213516,0
+SWKS.US,D,20090831,000000,10.5583,10.5583,10.1624,10.2155,5046792.2510014,0
+SWKS.US,D,20090901,000000,10.2155,10.5484,9.89922,9.94153,6493183.4207068,0
+SWKS.US,D,20090902,000000,9.89043,10.2077,9.88254,9.94153,6385961.9189031,0
+SWKS.US,D,20090903,000000,10.0308,10.5583,10.0308,10.4954,8693639.7943214,0
+SWKS.US,D,20090904,000000,10.4512,10.9502,10.4188,10.8912,5288563.7102009,0
+SWKS.US,D,20090908,000000,11.0866,11.1809,10.8764,11.1456,4826517.2219986,0
+SWKS.US,D,20090909,000000,11.3302,11.5139,11.0866,11.1996,8546136.7944892,0
+SWKS.US,D,20090910,000000,11.8124,12.6306,11.6946,12.5442,21977767.778681,0
+SWKS.US,D,20090911,000000,12.7995,12.8094,12.0355,12.1935,11066794.576362,0
+SWKS.US,D,20090914,000000,12.0669,12.3399,12.0589,12.1758,4867663.1385954,0
+SWKS.US,D,20090915,000000,12.1847,12.2034,11.9569,12.0669,4858087.3357252,0
+SWKS.US,D,20090916,000000,12.2515,12.2515,11.9009,12.1209,5753697.2621248,0
+SWKS.US,D,20090917,000000,12.279,12.3085,11.9087,11.9372,5585151.9318386,0
+SWKS.US,D,20090918,000000,11.9372,12.1032,11.7879,11.9087,5129422.1136,0
+SWKS.US,D,20090921,000000,11.8568,12.4636,11.8488,12.2515,5851154.6012996,0
+SWKS.US,D,20090922,000000,12.4539,12.4539,12.1758,12.1847,3249835.0617669,0
+SWKS.US,D,20090923,000000,12.2034,12.3399,11.9647,12.0001,4911185.442635,0
+SWKS.US,D,20090924,000000,12.0757,12.2515,11.5139,11.6101,5998921.304794,0
+SWKS.US,D,20090925,000000,11.4481,11.6023,11.2605,11.3676,6264688.7790968,0
+SWKS.US,D,20090928,000000,11.4647,11.8401,11.4393,11.618,3407358.8007643,0
+SWKS.US,D,20090929,000000,11.6651,11.8401,11.4127,11.4206,3384548.9430607,0
+SWKS.US,D,20090930,000000,11.4206,11.8037,11.4206,11.6278,5193571.3384635,0
+SWKS.US,D,20091001,000000,11.6357,11.6651,10.6555,10.6722,11697306.978303,0
+SWKS.US,D,20091002,000000,10.4954,10.7605,10.3647,10.4512,10274744.845321,0
+SWKS.US,D,20091005,000000,10.5583,10.6977,10.2686,10.5307,6800475.5674458,0
+SWKS.US,D,20091006,000000,10.7518,10.9962,10.6722,10.8412,6075724.2328018,0
+SWKS.US,D,20091007,000000,10.7419,10.8058,10.4512,10.5484,5278361.7384029,0
+SWKS.US,D,20091008,000000,10.6977,10.7154,10.241,10.3747,6039091.8232888,0
+SWKS.US,D,20091009,000000,10.3747,10.9188,10.347,10.9011,9388980.5344186,0
+SWKS.US,D,20091012,000000,10.9865,11.1456,10.6722,10.7341,4951204.255162,0
+SWKS.US,D,20091013,000000,10.6977,10.8235,10.5397,10.5778,3637093.5622995,0
+SWKS.US,D,20091014,000000,10.8912,11.0249,10.6722,10.9698,8215323.0956069,0
+SWKS.US,D,20091015,000000,10.8332,10.8499,10.4708,10.5307,6454714.249006,0
+SWKS.US,D,20091016,000000,10.4257,10.4325,9.81966,10.0779,8608066.4286821,0
+SWKS.US,D,20091019,000000,10.241,10.347,9.98663,10.241,4168638.6925136,0
+SWKS.US,D,20091020,000000,10.5043,10.7518,10.3844,10.461,8918669.6345314,0
+SWKS.US,D,20091021,000000,10.5397,10.5868,10.2077,10.2244,5324314.3924107,0
+SWKS.US,D,20091022,000000,9.85503,9.90811,9.40028,9.78432,16651234.813761,0
+SWKS.US,D,20091023,000000,9.97093,10.0053,9.56627,9.65466,6802675.8130601,0
+SWKS.US,D,20091026,000000,9.66154,9.83833,9.28419,9.37376,6041186.180174,0
+SWKS.US,D,20091027,000000,9.32848,9.41501,8.92511,9.10897,8046186.2138622,0
+SWKS.US,D,20091028,000000,9.10897,9.45922,8.91569,9.02097,7945166.329845,0
+SWKS.US,D,20091029,000000,9.1458,9.30982,9.08225,9.18127,5007107.3952359,0
+SWKS.US,D,20091030,000000,9.15434,9.47591,9.0027,9.16397,8808733.71588,0
+SWKS.US,D,20091102,000000,9.21249,9.27544,8.82964,9.06341,6725627.5082855,0
+SWKS.US,D,20091103,000000,8.95948,9.16397,8.82964,9.1458,4022779.0043064,0
+SWKS.US,D,20091104,000000,9.38359,9.43269,9.06341,9.07293,5014064.4883792,0
+SWKS.US,D,20091105,000000,9.3659,9.71359,9.18981,9.63796,9493440.7839754,0
+SWKS.US,D,20091106,000000,9.92282,10.6457,9.90811,10.5484,23974157.225993,0
+SWKS.US,D,20091109,000000,10.7605,10.9786,10.6368,10.7341,8168324.7903979,0
+SWKS.US,D,20091110,000000,10.6457,10.7861,10.461,10.6034,5095870.6588435,0
+SWKS.US,D,20091111,000000,10.7154,11.0149,10.6034,10.6889,6764723.867075,0
+SWKS.US,D,20091112,000000,10.6123,10.8676,10.5043,10.5583,3602257.1885402,0
+SWKS.US,D,20091113,000000,10.5583,10.6722,10.409,10.6123,3402551.0451924,0
+SWKS.US,D,20091116,000000,10.7066,11.0249,10.6722,10.9011,5299247.2720847,0
+SWKS.US,D,20091117,000000,10.8332,10.9962,10.8058,10.9865,2915398.7465516,0
+SWKS.US,D,20091118,000000,10.9502,11.068,10.8912,11.0326,4498342.5960605,0
+SWKS.US,D,20091119,000000,10.8412,10.8764,10.4512,10.7419,6235735.3387755,0
+SWKS.US,D,20091120,000000,10.6722,10.7419,10.522,10.6722,4386151.4511084,0
+SWKS.US,D,20091123,000000,10.9011,11.0249,10.7341,10.9188,5316689.3857445,0
+SWKS.US,D,20091124,000000,10.8912,11.0591,10.8676,10.9962,4386804.0922184,0
+SWKS.US,D,20091125,000000,11.0503,11.1809,10.9599,11.0052,3364807.8221833,0
+SWKS.US,D,20091127,000000,10.5965,10.8912,10.5484,10.7694,2253100.3807816,0
+SWKS.US,D,20091130,000000,10.7242,10.8332,10.4787,10.8145,4049761.2852064,0
+SWKS.US,D,20091201,000000,10.9255,11.5856,10.8834,11.5571,9912801.8963634,0
+SWKS.US,D,20091202,000000,11.5934,11.9912,11.4647,11.7781,8902201.9008127,0
+SWKS.US,D,20091203,000000,11.8037,12.1503,11.6946,11.7879,5433261.6768691,0
+SWKS.US,D,20091204,000000,11.9736,12.2259,11.5413,11.9912,7731588.7629667,0
+SWKS.US,D,20091207,000000,11.9471,12.3575,11.9471,12.1592,6243969.2056348,0
+SWKS.US,D,20091208,000000,12.1306,12.279,11.9814,12.0845,4231445.9813662,0
+SWKS.US,D,20091209,000000,12.0669,12.332,12.0088,12.3242,4859337.6372589,0
+SWKS.US,D,20091210,000000,12.2986,12.4636,12.0178,12.0512,4392695.1709433,0
+SWKS.US,D,20091211,000000,12.0944,12.2092,11.8753,12.0001,3765476.5193778,0
+SWKS.US,D,20091214,000000,12.0944,12.332,11.9912,12.3242,2697627.3750988,0
+SWKS.US,D,20091215,000000,12.2603,12.3654,11.8401,11.8753,5621884.1211158,0
+SWKS.US,D,20091216,000000,11.9471,12.3752,11.9471,12.2702,4154380.3678571,0
+SWKS.US,D,20091217,000000,12.2426,12.279,11.8665,11.8753,3955085.5614959,0
+SWKS.US,D,20091218,000000,12.168,12.2889,12.0512,12.2515,6407569.3286333,0
+SWKS.US,D,20091221,000000,12.3477,12.5884,12.332,12.4735,3597350.6713651,0
+SWKS.US,D,20091222,000000,12.5167,12.6404,12.3654,12.4214,2518752.8029074,0
+SWKS.US,D,20091223,000000,12.5245,12.6218,12.3399,12.4735,2327101.330108,0
+SWKS.US,D,20091224,000000,12.4735,12.5707,12.4539,12.5344,478897.05040351,0
+SWKS.US,D,20091228,000000,12.5442,12.5619,12.2092,12.3654,1744236.820003,0
+SWKS.US,D,20091229,000000,12.3575,12.4313,12.168,12.3939,2190529.3052481,0
+SWKS.US,D,20091230,000000,12.4126,12.5619,12.279,12.5619,2314679.7676393,0
+SWKS.US,D,20091231,000000,12.5344,12.6914,12.4469,12.4636,3164384.8935915,0
+SWKS.US,D,20100104,000000,12.6914,13.0883,12.667,13.0166,5591389.1852553,0
+SWKS.US,D,20100105,000000,13.0795,13.2366,12.9115,13.2189,5817155.1557657,0
+SWKS.US,D,20100106,000000,13.1404,13.3426,13.0529,13.0981,4143073.691528,0
+SWKS.US,D,20100107,000000,13.0166,13.1148,12.7613,12.9468,3252830.4910113,0
+SWKS.US,D,20100108,000000,13.1148,13.2465,12.9557,13.1757,3499067.6037344,0
+SWKS.US,D,20100111,000000,13.1836,13.3152,13.0883,13.1836,3077855.4749064,0
+SWKS.US,D,20100112,000000,13.0077,13.0529,12.7711,12.9204,3492734.6431972,0
+SWKS.US,D,20100113,000000,12.9381,13.2552,12.7367,13.2189,5245384.5263704,0
+SWKS.US,D,20100114,000000,13.3603,13.7189,13.2465,13.4635,6583344.6191727,0
+SWKS.US,D,20100115,000000,13.3879,13.544,12.9381,12.9842,6058097.8320267,0
+SWKS.US,D,20100119,000000,13.2091,13.2651,12.991,13.0529,5310009.2323547,0
+SWKS.US,D,20100120,000000,13.1325,13.1659,12.7613,12.9204,7836502.0941053,0
+SWKS.US,D,20100121,000000,12.7711,13.0716,12.2515,12.7367,15870011.187124,0
+SWKS.US,D,20100122,000000,12.6404,12.7711,12.0669,12.1306,11966983.17214,0
+SWKS.US,D,20100125,000000,12.2034,12.3939,12.0757,12.2515,3445521.5060469,0
+SWKS.US,D,20100126,000000,12.1935,12.1935,11.6554,11.7467,8512505.9231859,0
+SWKS.US,D,20100127,000000,11.7202,12.0178,11.5934,11.9087,4328970.5191576,0
+SWKS.US,D,20100128,000000,12.1032,12.1405,11.3145,11.6278,8564963.606916,0
+SWKS.US,D,20100129,000000,11.7879,11.9185,11.1033,11.1456,6906682.9810349,0
+SWKS.US,D,20100201,000000,11.1269,11.729,11.1122,11.6278,6304152.6939562,0
+SWKS.US,D,20100202,000000,11.8568,12.1758,11.7781,12.0178,8391733.7185218,0
+SWKS.US,D,20100203,000000,12.0178,12.2889,11.9284,12.0944,4748542.3908432,0
+SWKS.US,D,20100204,000000,11.9736,12.0001,11.618,11.7614,8251889.3246641,0
+SWKS.US,D,20100205,000000,11.7535,11.9736,11.5061,11.8401,7311247.1616724,0
+SWKS.US,D,20100208,000000,11.9569,12.1032,11.7113,11.8665,4156235.4569405,0
+SWKS.US,D,20100209,000000,12.0355,12.2034,11.8852,12.0845,5781934.9353629,0
+SWKS.US,D,20100210,000000,12.0757,12.3242,12.0265,12.0757,5848521.6373206,0
+SWKS.US,D,20100211,000000,12.0589,12.279,11.8568,12.2034,4499100.1077389,0
+SWKS.US,D,20100212,000000,11.9814,12.3654,11.6357,12.1847,5574852.2165983,0
+SWKS.US,D,20100216,000000,12.3851,12.4126,12.0589,12.4037,3970869.0911179,0
+SWKS.US,D,20100217,000000,12.4636,12.5796,12.3851,12.5796,4188466.3570639,0
+SWKS.US,D,20100218,000000,12.4636,12.8604,12.4214,12.8507,3801975.5498183,0
+SWKS.US,D,20100219,000000,12.8359,12.9381,12.6306,12.8094,3701389.4023266,0
+SWKS.US,D,20100222,000000,13.1757,13.5263,13.1237,13.433,9933463.4346564,0
+SWKS.US,D,20100223,000000,13.3692,13.4055,12.826,12.9557,6689744.465164,0
+SWKS.US,D,20100224,000000,13.1079,13.3603,13.0343,13.3516,8049323.1674659,0
+SWKS.US,D,20100225,000000,12.9204,13.1914,12.6914,13.1482,8112869.6411016,0
+SWKS.US,D,20100226,000000,13.2729,13.4409,13.0618,13.4143,6707570.4254674,0
+SWKS.US,D,20100301,000000,13.3967,13.8338,13.1757,13.764,10541708.658632,0
+SWKS.US,D,20100302,000000,13.9251,14.0871,13.7807,13.8436,7208726.5085503,0
+SWKS.US,D,20100303,000000,13.9153,14.1864,13.6324,13.6521,5490054.6895329,0
+SWKS.US,D,20100304,000000,13.7454,13.8338,13.4832,13.6324,3160531.1547435,0
+SWKS.US,D,20100305,000000,13.6943,13.9054,13.5706,13.8505,3469848.4234291,0
+SWKS.US,D,20100308,000000,13.933,14.0459,13.7906,13.9851,3909561.5532093,0
+SWKS.US,D,20100309,000000,13.9761,14.1058,13.8151,13.8691,4890405.7976825,0
+SWKS.US,D,20100310,000000,13.8868,14.0028,13.7287,13.8338,4938079.1435405,0
+SWKS.US,D,20100311,000000,13.764,13.7807,13.4232,13.7287,5532663.7032828,0
+SWKS.US,D,20100312,000000,13.7454,13.7454,13.4232,13.4929,3774441.4257332,0
+SWKS.US,D,20100315,000000,13.4929,13.5352,13.3063,13.4929,4853782.5516173,0
+SWKS.US,D,20100316,000000,13.4635,13.8505,13.4566,13.764,4391865.369844,0
+SWKS.US,D,20100317,000000,13.8593,14.2993,13.8338,14.1344,5456250.7308837,0
+SWKS.US,D,20100318,000000,14.2149,14.2149,13.8338,13.8957,3043676.8330614,0
+SWKS.US,D,20100319,000000,13.9054,13.9054,13.3879,13.4566,5618274.7408738,0
+SWKS.US,D,20100322,000000,13.3339,13.8249,13.3063,13.7807,5464354.2731532,0
+SWKS.US,D,20100323,000000,13.8868,14.5379,13.8691,14.4122,7666397.9595454,0
+SWKS.US,D,20100324,000000,14.3338,14.4054,14.0627,14.096,6249905.0834375,0
+SWKS.US,D,20100325,000000,14.3161,14.5802,14.2472,14.3338,6324968.9926997,0
+SWKS.US,D,20100326,000000,14.4054,14.5379,13.8957,14.0204,6323979.3403455,0
+SWKS.US,D,20100329,000000,14.0627,14.205,13.7542,13.8593,4389613.1980259,0
+SWKS.US,D,20100330,000000,13.9251,14.1157,13.8063,14.0793,3799600.1805364,0
+SWKS.US,D,20100331,000000,13.9674,14.0793,13.6943,13.7021,5341021.393931,0
+SWKS.US,D,20100401,000000,13.7906,14.0115,13.4733,13.6059,4971756.8502433,0
+SWKS.US,D,20100405,000000,13.7287,14.0547,13.7189,14.0371,3071497.0603477,0
+SWKS.US,D,20100406,000000,13.9584,14.0459,13.8338,13.9674,2366913.4559806,0
+SWKS.US,D,20100407,000000,13.9251,13.9851,13.7021,13.8249,6099749.7745701,0
+SWKS.US,D,20100408,000000,13.7287,13.7454,13.5263,13.6943,3594662.7266998,0
+SWKS.US,D,20100409,000000,13.7542,13.8505,13.6521,13.8338,2749840.7002231,0
+SWKS.US,D,20100412,000000,13.933,13.9851,13.7542,13.877,3709037.8266924,0
+SWKS.US,D,20100413,000000,13.7906,14.0028,13.764,13.9761,5216648.9724728,0
+SWKS.US,D,20100414,000000,14.0459,14.4398,13.9851,14.2993,5342399.9837328,0
+SWKS.US,D,20100415,000000,14.2826,14.5379,14.2227,14.4211,3831012.47933,0
+SWKS.US,D,20100416,000000,14.3709,14.3709,13.877,14.1962,4085432.5508694,0
+SWKS.US,D,20100419,000000,14.1344,14.1431,13.5706,13.8868,4833390.8259516,0
+SWKS.US,D,20100420,000000,13.9761,14.1431,13.7984,14.0547,3394271.3610945,0
+SWKS.US,D,20100421,000000,14.3238,14.4054,13.8249,13.9928,4307676.7029717,0
+SWKS.US,D,20100422,000000,13.7189,13.7984,13.4497,13.7454,10016119.769437,0
+SWKS.US,D,20100423,000000,13.7021,13.8436,13.544,13.6599,5726937.9584527,0
+SWKS.US,D,20100426,000000,13.6599,14.0547,13.6599,13.8338,5232570.9719715,0
+SWKS.US,D,20100427,000000,13.7542,13.933,13.5352,13.544,5008151.0101155,0
+SWKS.US,D,20100428,000000,13.7021,13.9153,13.5019,13.8063,5602085.9832303,0
+SWKS.US,D,20100429,000000,13.9928,14.2649,13.8151,14.2649,8329202.3512619,0
+SWKS.US,D,20100430,000000,15.8639,15.9317,14.7147,14.7836,24679998.25902,0
+SWKS.US,D,20100503,000000,15.3296,15.5565,15.0644,15.3207,8350487.004,0
+SWKS.US,D,20100504,000000,15.2471,15.2559,14.6961,14.759,8452863.0782803,0
+SWKS.US,D,20100505,000000,14.4948,14.7669,14.0115,14.4299,8060737.768846,0
+SWKS.US,D,20100506,000000,14.3161,14.5802,12.6581,13.6422,10177100.164549,0
+SWKS.US,D,20100507,000000,13.378,13.6059,12.5344,13.1836,11817000.950619,0
+SWKS.US,D,20100510,000000,13.8868,14.0871,13.2013,13.8593,5665857.4704154,0
+SWKS.US,D,20100511,000000,13.7729,14.1157,13.4566,13.7729,6682707.9554738,0
+SWKS.US,D,20100512,000000,13.7984,14.1608,13.7906,14.0793,4727127.4135151,0
+SWKS.US,D,20100513,000000,14.0028,14.2561,13.7542,13.8436,5072060.9671773,0
+SWKS.US,D,20100514,000000,13.7376,13.877,13.2828,13.6943,6244269.563088,0
+SWKS.US,D,20100517,000000,13.6943,13.7729,13.0883,13.4566,7400066.4241272,0
+SWKS.US,D,20100518,000000,13.6246,13.6599,12.5707,12.7524,12084546.13378,0
+SWKS.US,D,20100519,000000,12.6493,13.0254,12.4539,12.9027,6704849.8996545,0
+SWKS.US,D,20100520,000000,12.5796,12.8694,12.2192,12.501,10431591.507347,0
+SWKS.US,D,20100521,000000,12.2192,13.0883,12.0757,12.8094,7340643.501967,0
+SWKS.US,D,20100524,000000,13.1237,13.4566,12.9842,13.0883,9302480.6423985,0
+SWKS.US,D,20100525,000000,12.6914,13.1325,12.3752,13.0981,7501884.5462572,0
+SWKS.US,D,20100526,000000,13.544,13.7454,13.1325,13.1914,8543947.7486443,0
+SWKS.US,D,20100527,000000,13.597,14.1775,13.5019,14.1608,18484624.85298,0
+SWKS.US,D,20100528,000000,14.1962,14.2561,13.8691,13.9928,8140899.6095245,0
+SWKS.US,D,20100601,000000,13.9054,14.3435,13.7906,13.7984,5762736.4942228,0
+SWKS.US,D,20100602,000000,13.877,14.589,13.8249,14.589,8682167.1577724,0
+SWKS.US,D,20100603,000000,14.5979,14.8003,14.4299,14.7393,5988731.5509264,0
+SWKS.US,D,20100604,000000,14.4054,14.7836,14.0371,14.1157,6945726.3954598,0
+SWKS.US,D,20100607,000000,14.1608,14.2924,13.4929,13.5784,6154354.7595499,0
+SWKS.US,D,20100608,000000,13.6422,13.9153,13.2985,13.597,5537569.202297,0
+SWKS.US,D,20100609,000000,13.7021,13.9928,13.3339,13.433,5772181.9725034,0
+SWKS.US,D,20100610,000000,13.6324,13.9408,13.4832,13.8691,4520107.8207238,0
+SWKS.US,D,20100611,000000,13.6246,14.3524,13.5784,14.3238,6514875.3377883,0
+SWKS.US,D,20100614,000000,14.5095,14.759,14.3975,14.4299,7002531.626054,0
+SWKS.US,D,20100615,000000,14.5703,15.1871,14.5095,15.143,5996377.9389705,0
+SWKS.US,D,20100616,000000,14.6695,15.1871,14.3338,15.0811,8840024.8535314,0
+SWKS.US,D,20100617,000000,15.1273,15.582,14.8984,15.5476,11731385.840385,0
+SWKS.US,D,20100618,000000,15.6075,15.9699,15.582,15.7058,10205886.626489,0
+SWKS.US,D,20100621,000000,16.0053,16.1104,15.2736,15.3649,7935391.9856074,0
+SWKS.US,D,20100622,000000,15.4415,15.8226,15.1871,15.2471,7705146.1073215,0
+SWKS.US,D,20100623,000000,15.3492,15.6527,14.9849,15.4769,5965253.7796999,0
+SWKS.US,D,20100624,000000,15.582,15.582,14.9141,15.0124,7414056.9724782,0
+SWKS.US,D,20100625,000000,15.0644,15.7598,14.8896,15.4505,33617043.660718,0
+SWKS.US,D,20100628,000000,15.6075,15.9798,15.2304,15.7323,6908937.1891747,0
+SWKS.US,D,20100629,000000,15.2736,15.3021,14.7913,14.9397,6975895.5198456,0
+SWKS.US,D,20100630,000000,14.9397,15.4592,14.7049,14.7492,8805142.6625335,0
+SWKS.US,D,20100701,000000,14.809,14.9397,14.1431,14.6617,9745227.8915358,0
+SWKS.US,D,20100702,000000,14.7393,14.7746,14.3161,14.6166,3551890.8072125,0
+SWKS.US,D,20100706,000000,14.8444,15.0556,14.1775,14.3435,6748953.5735442,0
+SWKS.US,D,20100707,000000,14.2826,15.2392,14.205,15.1871,6499443.0736624,0
+SWKS.US,D,20100708,000000,15.2825,15.3885,14.7746,15.0644,4300905.9332655,0
+SWKS.US,D,20100709,000000,14.8896,15.2304,14.7913,15.1527,3785858.0634348,0
+SWKS.US,D,20100712,000000,15.0998,15.3649,14.8444,15.1096,3976381.4140036,0
+SWKS.US,D,20100713,000000,15.3021,15.4592,15.0644,15.4082,5411523.942549,0
+SWKS.US,D,20100714,000000,15.5565,15.6871,15.3296,15.4867,3988562.6905096,0
+SWKS.US,D,20100715,000000,15.5133,15.5978,15.1961,15.4239,3907962.0225012,0
+SWKS.US,D,20100716,000000,15.3551,15.3551,14.8896,14.9573,5251027.1738459,0
+SWKS.US,D,20100719,000000,15.0811,15.2736,14.8532,15.2225,4202114.8033666,0
+SWKS.US,D,20100720,000000,14.9141,15.143,14.5802,15.0124,7857571.9149024,0
+SWKS.US,D,20100721,000000,15.3708,15.4682,14.9308,15.1175,8536442.8849594,0
+SWKS.US,D,20100722,000000,15.4171,15.9504,15.3797,15.855,8861421.503964,0
+SWKS.US,D,20100723,000000,15.6075,16.6811,15.5643,16.4698,14059828.088342,0
+SWKS.US,D,20100726,000000,16.4237,16.901,16.3914,16.8038,33038272.157263,0
+SWKS.US,D,20100727,000000,16.9433,16.9433,16.4865,16.5858,6754184.8840331,0
+SWKS.US,D,20100728,000000,16.5112,16.7871,16.3295,16.4434,6206379.7249153,0
+SWKS.US,D,20100729,000000,16.5946,16.5946,15.6606,15.8963,9353273.6331257,0
+SWKS.US,D,20100730,000000,15.6684,15.7686,15.2225,15.3984,11627215.766673,0
+SWKS.US,D,20100802,000000,15.6351,16.0407,15.4171,15.8884,5983291.5174617,0
+SWKS.US,D,20100803,000000,15.8453,15.8639,15.5643,15.696,3125203.0092898,0
+SWKS.US,D,20100804,000000,15.8707,15.9956,15.6527,15.9602,5067363.1729781,0
+SWKS.US,D,20100805,000000,16.0142,16.0506,15.6684,15.7058,4424116.6331847,0
+SWKS.US,D,20100806,000000,15.5476,16.1183,15.4867,16.075,5469220.0638939,0
+SWKS.US,D,20100809,000000,16.1801,16.2597,16.0506,16.1007,4182653.6767251,0
+SWKS.US,D,20100810,000000,15.8707,15.8884,15.5565,15.751,3863419.5212818,0
+SWKS.US,D,20100811,000000,15.4239,15.4592,14.8444,15.1871,6070178.3106078,0
+SWKS.US,D,20100812,000000,14.9063,15.4171,14.6784,15.2304,6024689.9379513,0
+SWKS.US,D,20100813,000000,15.143,15.4592,14.9653,14.975,3175877.8933575,0
+SWKS.US,D,20100816,000000,14.9397,15.2471,14.809,15.0458,3700874.2129324,0
+SWKS.US,D,20100817,000000,15.1784,15.6351,15.1175,15.3649,4076811.7828841,0
+SWKS.US,D,20100818,000000,15.3885,15.7412,15.2736,15.6165,3358150.0683323,0
+SWKS.US,D,20100819,000000,15.5388,15.7686,15.2648,15.4239,3048625.0948317,0
+SWKS.US,D,20100820,000000,15.4239,15.6449,15.3296,15.53,2433510.339547,0
+SWKS.US,D,20100823,000000,15.5889,15.7412,15.1273,15.1527,3019370.2788964,0
+SWKS.US,D,20100824,000000,14.8817,15.3649,14.5292,15.1784,6033555.0645427,0
+SWKS.US,D,20100825,000000,14.9653,15.1961,14.809,15.0811,6737733.4408881,0
+SWKS.US,D,20100826,000000,15.1273,15.2392,14.922,15.2137,6140053.6721372,0
+SWKS.US,D,20100827,000000,15.3708,16.2067,15.1096,16.1526,9059230.8136332,0
+SWKS.US,D,20100830,000000,16.0407,16.2508,15.6262,15.6262,3834733.8572662,0
+SWKS.US,D,20100831,000000,15.5388,15.914,15.4171,15.6527,5119507.263164,0
+SWKS.US,D,20100901,000000,16.0142,16.2322,15.9317,16.0506,4601663.5236171,0
+SWKS.US,D,20100902,000000,16.023,16.3206,15.9866,16.2067,3904053.3029671,0
+SWKS.US,D,20100903,000000,16.4531,16.6625,16.2145,16.5858,3974140.4419549,0
+SWKS.US,D,20100907,000000,16.5298,16.5298,16.2322,16.2853,3459379.6934864,0
+SWKS.US,D,20100908,000000,16.3295,16.5032,16.1801,16.4798,3565199.1877886,0
+SWKS.US,D,20100909,000000,16.6191,16.6899,16.3206,16.5112,3494200.7948328,0
+SWKS.US,D,20100910,000000,16.5112,16.5396,15.8796,16.1104,4156423.8166992,0
+SWKS.US,D,20100913,000000,16.2675,16.5681,16.2508,16.5032,3649519.1974115,0
+SWKS.US,D,20100914,000000,16.5032,16.901,16.1438,16.8402,5027848.3500759,0
+SWKS.US,D,20100915,000000,16.7419,17.0474,16.6438,16.9187,5232485.4464593,0
+SWKS.US,D,20100916,000000,16.901,17.119,16.7773,17.067,3109013.2334854,0
+SWKS.US,D,20100917,000000,17.2606,17.4972,17.2527,17.3057,6666181.1684254,0
+SWKS.US,D,20100920,000000,17.3214,17.5238,17.18,17.3833,5799847.4393392,0
+SWKS.US,D,20100921,000000,17.2773,17.5591,16.8323,17.346,11065219.481515,0
+SWKS.US,D,20100922,000000,17.3558,17.5591,17.1014,17.4894,6753743.0022206,0
+SWKS.US,D,20100923,000000,17.3371,18.1406,17.2438,17.5424,6629262.6557113,0
+SWKS.US,D,20100924,000000,17.8135,18.331,17.8135,18.3143,4514077.2539614,0
+SWKS.US,D,20100927,000000,18.3143,18.5964,18.0974,18.341,4717943.6025752,0
+SWKS.US,D,20100928,000000,18.3487,18.5767,18.0974,18.5246,4532027.4298894,0
+SWKS.US,D,20100929,000000,18.4461,18.8172,18.331,18.3851,5336032.4057265,0
+SWKS.US,D,20100930,000000,18.5687,18.7102,18.058,18.1563,4748216.5793686,0
+SWKS.US,D,20101001,000000,18.3143,18.4902,17.9362,18.1406,3677945.2304084,0
+SWKS.US,D,20101004,000000,18.0256,18.1131,17.6102,17.8321,3463077.6537229,0
+SWKS.US,D,20101005,000000,18.0974,18.5687,17.9362,18.394,5191832.3197179,0
+SWKS.US,D,20101006,000000,18.4284,18.4361,17.5424,17.7172,5194340.0499114,0
+SWKS.US,D,20101007,000000,17.8135,17.8665,17.4088,17.6367,4222032.0660723,0
+SWKS.US,D,20101008,000000,17.6731,18.1052,17.4472,18.0089,2795503.1783863,0
+SWKS.US,D,20101011,000000,17.9903,18.56,17.9656,18.0178,2800171.4459206,0
+SWKS.US,D,20101012,000000,18.1131,18.8075,17.9656,18.6306,4182638.4043123,0
+SWKS.US,D,20101013,000000,18.8075,18.8742,18.4823,18.668,3885597.1010926,0
+SWKS.US,D,20101014,000000,18.668,18.8487,18.394,18.7259,4490316.4340164,0
+SWKS.US,D,20101015,000000,18.9812,19.3074,18.7878,19.1659,6213962.9869862,0
+SWKS.US,D,20101018,000000,19.2897,19.326,18.8742,18.9999,3521309.3276792,0
+SWKS.US,D,20101019,000000,18.6218,19.0166,18.4558,18.6867,3857339.0646374,0
+SWKS.US,D,20101020,000000,18.7347,19.051,18.5864,18.8929,1933373.4354831,0
+SWKS.US,D,20101021,000000,18.9735,18.9902,17.7792,18.1897,7420574.2201307,0
+SWKS.US,D,20101022,000000,18.2879,18.9635,18.2712,18.8664,4061390.7185274,0
+SWKS.US,D,20101025,000000,18.9126,19.4046,18.8831,19.2985,3274949.0174924,0
+SWKS.US,D,20101026,000000,19.3457,19.606,18.9902,19.0265,4598901.253209,0
+SWKS.US,D,20101027,000000,19.0706,20.1609,19.0265,20.0725,6257012.8643877,0
+SWKS.US,D,20101028,000000,20.2041,20.2552,19.606,19.9212,2961891.0258142,0
+SWKS.US,D,20101029,000000,19.9035,20.2816,19.7533,20.1324,3196505.8323423,0
+SWKS.US,D,20101101,000000,20.2129,20.4212,19.6688,19.8614,3544671.0285679,0
+SWKS.US,D,20101102,000000,20.1049,20.4212,19.9576,20.2208,3074353.0015546,0
+SWKS.US,D,20101103,000000,20.2296,20.2462,19.7719,19.9919,6084128.1325244,0
+SWKS.US,D,20101104,000000,20.483,20.8376,20.1697,20.8022,5798592.0470012,0
+SWKS.US,D,20101105,000000,20.869,21.6783,20.7324,21.2314,8809383.3025074,0
+SWKS.US,D,20101108,000000,20.7551,21.0281,20.2915,20.9662,8739989.5310638,0
+SWKS.US,D,20101109,000000,20.9308,21.0724,20.7826,20.9074,5934309.8349009,0
+SWKS.US,D,20101110,000000,20.7324,20.9465,20.483,20.9074,4250357.3011442,0
+SWKS.US,D,20101111,000000,20.6421,20.6421,20.2129,20.483,5615155.0960047,0
+SWKS.US,D,20101112,000000,20.3072,20.6588,19.9576,20.3269,3419790.5448416,0
+SWKS.US,D,20101115,000000,20.368,20.6087,20.1412,20.1511,3462215.271476,0
+SWKS.US,D,20101116,000000,19.9919,20.2041,19.3889,19.6433,5976247.8806455,0
+SWKS.US,D,20101117,000000,19.763,20.368,19.6334,20.1236,3044878.262874,0
+SWKS.US,D,20101118,000000,20.4299,21.0546,20.2041,20.9074,4453021.2017847,0
+SWKS.US,D,20101119,000000,20.9231,21.2039,20.6941,21.1862,3490632.1410252,0
+SWKS.US,D,20101122,000000,21.0281,21.8541,20.8984,21.8187,4073771.5545618,0
+SWKS.US,D,20101123,000000,21.4524,21.7579,21.3198,21.748,3730452.8040205,0
+SWKS.US,D,20101124,000000,21.7951,22.9797,21.7951,22.961,7263803.9201682,0
+SWKS.US,D,20101126,000000,22.8284,22.9895,22.7538,22.8284,1263353.3377654,0
+SWKS.US,D,20101129,000000,22.6987,22.8794,22.3531,22.6624,2904187.7773431,0
+SWKS.US,D,20101130,000000,22.4513,22.6792,22.2225,22.3531,7379709.3159307,0
+SWKS.US,D,20101201,000000,22.7469,23.2694,22.7174,23.2605,5169953.0610386,0
+SWKS.US,D,20101202,000000,23.2792,23.7595,23.2792,23.7065,3197387.5596453,0
+SWKS.US,D,20101203,000000,23.6299,24.285,23.5758,24.2182,3188936.8245232,0
+SWKS.US,D,20101206,000000,24.2683,24.3743,23.8145,24.2604,3972579.6013595,0
+SWKS.US,D,20101207,000000,24.5737,24.8143,23.893,23.9629,4605283.0854675,0
+SWKS.US,D,20101208,000000,23.9274,24.3301,23.8499,24.0316,3076122.5651259,0
+SWKS.US,D,20101209,000000,24.2761,24.3548,24.0934,24.3548,2467750.0710435,0
+SWKS.US,D,20101210,000000,24.4844,24.6925,24.058,24.6288,4430518.8286603,0
+SWKS.US,D,20101213,000000,24.8143,24.8143,23.7595,23.7949,3524027.8171703,0
+SWKS.US,D,20101214,000000,23.9707,24.0934,23.5081,23.62,4214438.6223927,0
+SWKS.US,D,20101215,000000,23.5925,24.2368,23.3971,23.7133,4566700.8979114,0
+SWKS.US,D,20101216,000000,23.6652,24.5403,23.6485,24.4274,4387458.7696502,0
+SWKS.US,D,20101217,000000,24.5198,25.1581,24.4274,24.9823,4023936.653202,0
+SWKS.US,D,20101220,000000,25.0864,25.2465,24.6101,24.7112,2056860.0569947,0
+SWKS.US,D,20101221,000000,24.7819,24.997,24.5659,24.8055,1982444.7161992,0
+SWKS.US,D,20101222,000000,24.8742,24.8832,24.4185,24.6828,1970347.9470444,0
+SWKS.US,D,20101223,000000,24.6828,25.0776,24.6474,24.9372,1515285.0241677,0
+SWKS.US,D,20101227,000000,24.9372,25.272,24.6474,25.2543,1573155.2510194,0
+SWKS.US,D,20101228,000000,25.3497,25.5971,25.0776,25.2996,2921002.7039145,0
+SWKS.US,D,20101229,000000,25.2809,25.8516,25.1747,25.6295,2417459.0336193,0
+SWKS.US,D,20101230,000000,25.6649,26.1334,25.5441,25.5441,3509207.4677201,0
+SWKS.US,D,20101231,000000,25.4724,25.6069,25.1306,25.1483,1752012.5144761,0
+SWKS.US,D,20110103,000000,25.5971,26.4741,25.5077,25.9625,4315943.1509784,0
+SWKS.US,D,20110104,000000,26.1736,26.2886,25.6148,26.0273,4016657.8212276,0
+SWKS.US,D,20110105,000000,26.1569,26.5793,25.8516,26.5263,4066242.2550163,0
+SWKS.US,D,20110106,000000,26.7207,27.1617,26.3976,26.4831,4654225.0597547,0
+SWKS.US,D,20110107,000000,26.5871,26.7305,25.7808,26.5645,3559508.6867528,0
+SWKS.US,D,20110110,000000,26.3348,28.0634,26.1167,27.8444,7328886.7985386,0
+SWKS.US,D,20110111,000000,27.9779,28.2716,27.2836,27.7658,4180336.3426121,0
+SWKS.US,D,20110112,000000,28.0918,28.3186,27.7658,28.0034,3506001.2791779,0
+SWKS.US,D,20110113,000000,27.9514,28.1803,27.5801,27.9337,3233614.7411367,0
+SWKS.US,D,20110114,000000,27.9681,28.6084,27.7137,28.5584,3578602.2573245,0
+SWKS.US,D,20110118,000000,28.5937,28.9768,28.354,28.7764,4363016.800091,0
+SWKS.US,D,20110119,000000,28.7676,29.0475,27.9514,28.028,4562220.9901358,0
+SWKS.US,D,20110120,000000,27.2119,27.2119,24.8832,26.379,11686164.225872,0
+SWKS.US,D,20110121,000000,27.3179,27.3179,25.4822,25.6394,12182591.96993,0
+SWKS.US,D,20110124,000000,25.7552,25.7631,25.1207,25.6394,6762466.6044526,0
+SWKS.US,D,20110125,000000,26.0637,26.379,25.7552,26.3623,7060249.1287769,0
+SWKS.US,D,20110126,000000,26.6147,27.8875,26.1511,27.6597,8644464.6611977,0
+SWKS.US,D,20110127,000000,28.1105,29.182,28.0181,28.7676,7795090.4375244,0
+SWKS.US,D,20110128,000000,28.9865,28.9865,27.1705,27.5202,6640451.2253808,0
+SWKS.US,D,20110131,000000,27.5988,28.1105,27.3003,27.9062,3592074.5617985,0
+SWKS.US,D,20110201,000000,28.2136,28.9611,28.2048,28.7381,3588620.9601678,0
+SWKS.US,D,20110202,000000,28.521,29.0544,27.9514,28.9168,3048494.7702419,0
+SWKS.US,D,20110203,000000,28.8991,29.734,28.7067,29.6996,4509532.1838909,0
+SWKS.US,D,20110204,000000,29.8656,30.7437,29.734,30.673,4870503.8073896,0
+SWKS.US,D,20110207,000000,31.3762,31.8536,30.8497,31.2171,7158497.5789386,0
+SWKS.US,D,20110208,000000,31.3222,31.3575,30.4529,31.1503,5503557.5388327,0
+SWKS.US,D,20110209,000000,30.9617,31.4645,30.779,30.9116,4493699.7825478,0
+SWKS.US,D,20110210,000000,30.2605,31.6109,29.8656,31.3762,6450371.7929462,0
+SWKS.US,D,20110211,000000,31.2269,32.3141,31.1847,32.105,4800500.1575921,0
+SWKS.US,D,20110214,000000,32.4566,33.2197,32.2021,32.4566,5407017.5625911,0
+SWKS.US,D,20110215,000000,32.4124,32.9369,31.6285,31.9114,3680299.2183122,0
+SWKS.US,D,20110216,000000,32.1491,32.6353,31.99,32.2021,3796471.3722195,0
+SWKS.US,D,20110218,000000,32.5812,32.5892,32.0273,32.1933,2245664.7520351,0
+SWKS.US,D,20110222,000000,30.9617,31.4145,29.293,30.1377,6957417.9365932,0
+SWKS.US,D,20110223,000000,29.9697,30.1908,27.8364,29.3479,10104997.067061,0
+SWKS.US,D,20110224,000000,29.3303,30.8654,29.0544,30.6641,6044703.9259386,0
+SWKS.US,D,20110225,000000,31.3575,31.7533,31.0953,31.6109,4217727.2819643,0
+SWKS.US,D,20110228,000000,32.1933,32.8357,30.998,31.5696,5075984.9591244,0
+SWKS.US,D,20110301,000000,31.7356,32.0273,30.2428,30.5227,4170984.5351306,0
+SWKS.US,D,20110302,000000,30.3754,31.2171,30.0925,30.3311,5057624.4643706,0
+SWKS.US,D,20110303,000000,30.9803,31.4999,30.6454,31.1031,4765396.0075271,0
+SWKS.US,D,20110304,000000,31.4999,31.5166,30.5148,30.724,3115376.7388485,0
+SWKS.US,D,20110307,000000,30.8233,31.0256,29.3392,30.2271,5336072.1139998,0
+SWKS.US,D,20110308,000000,30.1377,30.2182,29.239,29.7076,3872761.1471548,0
+SWKS.US,D,20110309,000000,29.6123,29.629,28.028,28.1193,11247496.747293,0
+SWKS.US,D,20110310,000000,27.1156,28.1105,26.7914,27.7923,10177964.583116,0
+SWKS.US,D,20110311,000000,26.9054,28.2647,26.8789,27.9681,5912863.2945863,0
+SWKS.US,D,20110314,000000,27.48,28.3894,27.3179,27.4701,4377284.2881954,0
+SWKS.US,D,20110315,000000,26.1079,28.1282,25.6924,27.7923,5947294.4403241,0
+SWKS.US,D,20110316,000000,27.7569,28.3089,26.7914,27.0969,5132188.4566514,0
+SWKS.US,D,20110317,000000,27.4406,27.6086,26.0548,26.3063,7564068.7206646,0
+SWKS.US,D,20110318,000000,26.6863,27.0007,26.0637,26.3259,6123594.0837055,0
+SWKS.US,D,20110321,000000,26.8071,27.4947,26.535,27.3876,3366289.2462319,0
+SWKS.US,D,20110322,000000,26.8151,27.1705,26.4556,26.7669,5119635.5514321,0
+SWKS.US,D,20110323,000000,26.6048,27.1617,26.3348,27.0164,2770375.9865697,0
+SWKS.US,D,20110324,000000,27.3257,28.0378,26.9859,28.0034,3657842.6624264,0
+SWKS.US,D,20110325,000000,28.1646,29.0298,28.1016,28.3816,5031380.3500926,0
+SWKS.US,D,20110328,000000,28.6084,29.0907,28.5584,28.6084,4414738.3535209,0
+SWKS.US,D,20110329,000000,28.7145,28.9365,28.2372,28.6261,2458837.0908918,0
+SWKS.US,D,20110330,000000,28.9768,29.1997,28.3973,28.6801,3840590.318522,0
+SWKS.US,D,20110331,000000,28.6526,28.8019,28.2048,28.4631,1878553.6185622,0
+SWKS.US,D,20110401,000000,28.5662,28.7224,27.4406,27.6253,3891770.2103752,0
+SWKS.US,D,20110404,000000,27.5713,27.8444,26.6578,27.0439,5205416.6218865,0
+SWKS.US,D,20110405,000000,26.9712,27.5624,26.5714,27.1253,4179114.5495825,0
+SWKS.US,D,20110406,000000,27.3611,27.4504,24.1759,25.2367,22138489.560935,0
+SWKS.US,D,20110407,000000,25.0422,25.0521,23.9107,24.3645,14480356.013074,0
+SWKS.US,D,20110408,000000,24.4568,24.7397,23.9893,24.2015,6683225.1811897,0
+SWKS.US,D,20110411,000000,24.2683,24.4274,23.6652,23.8312,7076452.1406726,0
+SWKS.US,D,20110412,000000,23.3814,23.4068,22.7469,23.1555,10045724.832708,0
+SWKS.US,D,20110413,000000,23.4354,23.5925,22.9433,23.4068,6016643.4126899,0
+SWKS.US,D,20110414,000000,23.2969,23.3225,22.7272,23.186,4738621.4314421,0
+SWKS.US,D,20110415,000000,23.0238,23.2792,22.7773,23.1191,3843902.3957932,0
+SWKS.US,D,20110418,000000,22.7174,23.0691,22.3619,22.8794,5356917.9394083,0
+SWKS.US,D,20110419,000000,22.9708,23.7595,22.8991,23.6014,7351831.0534756,0
+SWKS.US,D,20110420,000000,24.1848,24.5659,24.0316,24.5265,6517428.8852204,0
+SWKS.US,D,20110421,000000,25.2543,25.385,24.6729,24.7643,5493330.1130134,0
+SWKS.US,D,20110425,000000,24.8478,24.9646,24.4568,24.7898,3722836.960802,0
+SWKS.US,D,20110426,000000,24.8645,24.9096,24.5198,24.8478,2914006.9206585,0
+SWKS.US,D,20110427,000000,24.6288,24.6562,23.8047,24.1759,5749130.8106763,0
+SWKS.US,D,20110428,000000,24.1583,24.7554,24.0403,24.1681,5845003.891556,0
+SWKS.US,D,20110429,000000,27.5713,28.0634,26.0902,27.6332,13592519.744826,0
+SWKS.US,D,20110502,000000,27.8364,27.8364,26.7914,26.8592,5336294.0730669,0
+SWKS.US,D,20110503,000000,26.8012,26.8151,25.9812,26.1903,4007040.2737622,0
+SWKS.US,D,20110504,000000,26.1511,26.6678,25.6561,25.9135,3699727.7638061,0
+SWKS.US,D,20110505,000000,25.6295,26.8435,25.2543,26.1903,4759618.9628183,0
+SWKS.US,D,20110506,000000,26.4231,26.6048,25.8516,26.0086,3628232.5083515,0
+SWKS.US,D,20110509,000000,25.9468,26.5263,25.7631,26.0548,3562976.5426354,0
+SWKS.US,D,20110510,000000,26.2188,26.6235,25.9222,26.2984,3588599.5787899,0
+SWKS.US,D,20110511,000000,26.209,26.2807,24.9823,25.272,4560491.1348379,0
+SWKS.US,D,20110512,000000,25.0157,25.5971,24.8399,25.0943,5269368.3235434,0
+SWKS.US,D,20110513,000000,25.1207,25.3437,24.7554,24.8919,3718518.940603,0
+SWKS.US,D,20110516,000000,24.7819,24.8919,23.8586,23.9274,4532377.6772245,0
+SWKS.US,D,20110517,000000,23.8312,23.9274,23.1555,23.3971,5386635.0003731,0
+SWKS.US,D,20110518,000000,24.3037,24.5325,23.6485,24.3743,5419933.9512368,0
+SWKS.US,D,20110519,000000,24.5198,24.5198,23.9962,24.1681,2878098.4235156,0
+SWKS.US,D,20110520,000000,24.2437,24.3645,23.7949,23.9893,2454436.5996632,0
+SWKS.US,D,20110523,000000,23.4158,23.6485,23.0691,23.3893,3068937.4039505,0
+SWKS.US,D,20110524,000000,23.62,23.7595,23.1555,23.2969,2674807.3357866,0
+SWKS.US,D,20110525,000000,23.1633,23.7133,23.1633,23.5758,2434173.1622656,0
+SWKS.US,D,20110526,000000,23.6299,23.7595,23.3058,23.7398,2394605.3949987,0
+SWKS.US,D,20110527,000000,23.893,23.9274,21.7765,22.3992,13134053.110201,0
+SWKS.US,D,20110531,000000,22.5308,22.7596,21.581,22.3698,6963524.8654199,0
+SWKS.US,D,20110601,000000,22.2225,22.3992,21.4612,21.5713,5420929.712556,0
+SWKS.US,D,20110602,000000,21.5035,21.9534,21.2756,21.8885,4946039.1251289,0
+SWKS.US,D,20110603,000000,21.3522,21.4946,20.2552,20.2552,10803085.823314,0
+SWKS.US,D,20110606,000000,20.2129,20.8199,20.2041,20.4476,5430853.7264397,0
+SWKS.US,D,20110607,000000,21.2226,22.7469,21.0801,22.0299,14357791.8453,0
+SWKS.US,D,20110608,000000,21.8187,21.8541,21.1685,21.4524,6191795.5887841,0
+SWKS.US,D,20110609,000000,21.6184,22.4189,21.3425,21.9082,6889177.7414019,0
+SWKS.US,D,20110610,000000,21.7579,21.8187,20.9928,21.362,4507458.190223,0
+SWKS.US,D,20110613,000000,21.3974,21.5546,20.5213,20.651,3552468.1044191,0
+SWKS.US,D,20110614,000000,20.9928,22.1184,20.9928,21.8796,6659855.3350142,0
+SWKS.US,D,20110615,000000,21.3974,21.6596,21.1519,21.1862,3409814.604754,0
+SWKS.US,D,20110616,000000,21.2137,21.2913,20.3956,20.651,3088834.3034391,0
+SWKS.US,D,20110617,000000,21.0192,21.1597,20.2296,20.3426,3839744.2268488,0
+SWKS.US,D,20110620,000000,19.6247,19.8358,18.8742,19.0609,14336294.396942,0
+SWKS.US,D,20110621,000000,19.1414,20.2915,18.8075,19.7906,5869202.52067,0
+SWKS.US,D,20110622,000000,19.6767,19.9919,19.4449,19.6688,3128051.8233708,0
+SWKS.US,D,20110623,000000,19.3545,20.483,19.1659,20.4476,6396997.7644438,0
+SWKS.US,D,20110624,000000,20.4663,20.7826,20.0273,20.0882,3448575.9886211,0
+SWKS.US,D,20110627,000000,19.9654,20.5282,19.7346,20.1324,2802989.7151758,0
+SWKS.US,D,20110628,000000,20.1697,20.8611,20.1137,20.6941,3500510.3376704,0
+SWKS.US,D,20110629,000000,20.7324,20.9074,19.6433,19.8711,6137666.084925,0
+SWKS.US,D,20110630,000000,19.9654,20.4663,19.8711,20.1874,3780837.5122436,0
+SWKS.US,D,20110701,000000,20.2462,20.7128,20.1412,20.5901,2344464.0272208,0
+SWKS.US,D,20110705,000000,20.5812,20.6765,20.1324,20.2552,2734966.3882473,0
+SWKS.US,D,20110706,000000,20.1962,21.1519,19.7817,20.7728,5764258.6447057,0
+SWKS.US,D,20110707,000000,21.2413,22.3895,21.1862,22.1428,6740338.9145239,0
+SWKS.US,D,20110708,000000,21.8541,22.0398,21.5379,21.7117,4012901.8258221,0
+SWKS.US,D,20110711,000000,21.4151,22.1104,21.1597,21.2825,3639229.6637797,0
+SWKS.US,D,20110712,000000,21.1519,21.1519,19.7719,19.8948,5833675.833849,0
+SWKS.US,D,20110713,000000,20.1049,20.6843,20.0273,20.0538,4158456.0657719,0
+SWKS.US,D,20110714,000000,20.0882,20.6941,19.6433,19.659,5725992.0870155,0
+SWKS.US,D,20110715,000000,19.8868,19.9841,19.5431,19.9212,2755003.7939344,0
+SWKS.US,D,20110718,000000,19.826,19.9379,19.1758,19.5264,3779090.3482112,0
+SWKS.US,D,20110719,000000,19.6247,20.3426,19.6247,20.1137,3182205.7630905,0
+SWKS.US,D,20110720,000000,21.1342,21.5192,20.5635,20.7384,5140307.2713338,0
+SWKS.US,D,20110721,000000,20.9161,21.0801,19.8171,19.9212,7578228.2837179,0
+SWKS.US,D,20110722,000000,21.9611,23.7949,21.8728,23.7006,16569329.881694,0
+SWKS.US,D,20110725,000000,23.5424,23.5758,22.9236,23.2418,7896309.8810699,0
+SWKS.US,D,20110726,000000,23.4158,24.0316,23.3647,23.7133,6009557.0131175,0
+SWKS.US,D,20110727,000000,23.6485,23.6485,22.796,22.9236,6728784.8251064,0
+SWKS.US,D,20110728,000000,23.2418,23.2792,22.3265,22.4424,5861986.8146687,0
+SWKS.US,D,20110729,000000,21.9534,22.7596,21.6095,22.2322,4905479.6691864,0
+SWKS.US,D,20110801,000000,22.8363,23.0337,21.4799,21.9611,5327792.429902,0
+SWKS.US,D,20110802,000000,21.7951,21.8187,20.6765,20.6843,5298284.091913,0
+SWKS.US,D,20110803,000000,20.7324,21.4426,20.0882,21.3425,5330628.0078917,0
+SWKS.US,D,20110804,000000,20.8788,20.9161,19.5627,19.5883,6672107.8827803,0
+SWKS.US,D,20110805,000000,20.0626,20.1049,17.6731,18.165,12090686.661915,0
+SWKS.US,D,20110808,000000,17.1525,17.9185,16.7773,17.0317,11058568.854789,0
+SWKS.US,D,20110809,000000,17.3057,18.0502,16.5946,18.0335,8129859.6913403,0
+SWKS.US,D,20110810,000000,17.6917,18.5964,17.3057,17.8046,5872922.8804455,0
+SWKS.US,D,20110811,000000,17.8223,19.6855,17.7251,19.3457,6116734.7340046,0
+SWKS.US,D,20110812,000000,19.5431,20.1049,19.2603,19.3889,4405482.25316,0
+SWKS.US,D,20110815,000000,19.606,20.4122,19.5627,20.3003,3188746.4284428,0
+SWKS.US,D,20110816,000000,19.9752,20.0725,18.2427,18.8575,7168390.0298356,0
+SWKS.US,D,20110817,000000,18.9391,19.4625,18.5246,18.7613,3322517.4927819,0
+SWKS.US,D,20110818,000000,18.0089,18.0178,16.8922,17.0572,5140256.3632908,0
+SWKS.US,D,20110819,000000,16.5032,17.6102,16.4698,16.4945,4532481.529632,0
+SWKS.US,D,20110822,000000,17.015,17.3371,16.6899,16.7871,3345455.6387537,0
+SWKS.US,D,20110823,000000,16.9511,17.6818,16.8746,17.6023,5305482.4891797,0
+SWKS.US,D,20110824,000000,17.5424,17.7438,17.18,17.6102,3038364.069704,0
+SWKS.US,D,20110825,000000,17.6279,17.7251,17.0396,17.0936,2540785.8038763,0
+SWKS.US,D,20110826,000000,16.961,17.7005,16.6358,17.4727,3726219.2911726,0
+SWKS.US,D,20110829,000000,17.8577,18.2976,17.7251,18.2712,3219759.60818,0
+SWKS.US,D,20110830,000000,18.1316,18.5314,17.9814,18.3143,2628045.2438966,0
+SWKS.US,D,20110831,000000,18.4646,18.8575,17.9559,18.1219,2874283.3747805,0
+SWKS.US,D,20110901,000000,18.174,19.0422,17.9559,18.3753,4581857.2404448,0
+SWKS.US,D,20110902,000000,17.9656,18.1219,17.1103,17.235,2739156.1201783,0
+SWKS.US,D,20110906,000000,16.6034,17.015,15.9602,16.9511,4722502.9268978,0
+SWKS.US,D,20110907,000000,17.8488,17.9903,17.567,17.7172,4835722.4143166,0
+SWKS.US,D,20110908,000000,17.567,18.3576,17.567,17.8577,4557829.6623549,0
+SWKS.US,D,20110909,000000,17.7084,18.3143,17.0317,17.1996,6059584.3468795,0
+SWKS.US,D,20110912,000000,16.9089,17.9362,16.901,17.8135,4510975.9359877,0
+SWKS.US,D,20110913,000000,17.8577,18.7613,17.8135,18.6139,5645754.9024336,0
+SWKS.US,D,20110914,000000,19.1247,19.7533,18.4735,19.4812,6923325.8384211,0
+SWKS.US,D,20110915,000000,19.659,19.826,19.1414,19.6334,3871566.8444682,0
+SWKS.US,D,20110916,000000,19.659,19.7994,19.2523,19.3889,3217121.5533967,0
+SWKS.US,D,20110919,000000,18.8742,19.1512,18.5964,18.9635,2003443.2657363,0
+SWKS.US,D,20110920,000000,19.0265,19.438,18.7534,18.946,3691490.8424642,0
+SWKS.US,D,20110921,000000,18.9812,19.8455,18.8742,19.2523,4950269.5834943,0
+SWKS.US,D,20110922,000000,18.5078,18.6218,17.2163,17.84,4722997.7530748,0
+SWKS.US,D,20110923,000000,17.6023,18.4037,17.4815,18.3664,2667046.9137263,0
+SWKS.US,D,20110926,000000,18.4461,18.4823,17.3057,18.0679,3185744.8902331,0
+SWKS.US,D,20110927,000000,18.4461,18.779,17.9656,18.0777,3026120.6853855,0
+SWKS.US,D,20110928,000000,18.1897,18.281,17.3155,17.4373,4476614.0251882,0
+SWKS.US,D,20110929,000000,17.84,17.9814,16.2853,16.7685,4129484.2985552,0
+SWKS.US,D,20110930,000000,16.3658,16.4335,15.7598,15.7765,5331136.07016,0
+SWKS.US,D,20111003,000000,15.6351,16.1007,14.8719,14.8984,5280462.2042531,0
+SWKS.US,D,20111004,000000,14.6166,15.9866,14.3524,15.9504,5128384.6076856,0
+SWKS.US,D,20111005,000000,16.0319,17.3284,15.5565,16.9875,7493129.3810385,0
+SWKS.US,D,20111006,000000,16.9355,17.1711,16.5681,16.9787,4185795.7211333,0
+SWKS.US,D,20111007,000000,17.1367,17.3371,16.5298,16.8137,2093509.7752423,0
+SWKS.US,D,20111010,000000,17.3284,17.4657,16.7773,17.18,3288107.7284222,0
+SWKS.US,D,20111011,000000,17.0396,17.5837,16.8746,17.4894,6544712.5417344,0
+SWKS.US,D,20111012,000000,17.8921,19.2798,17.8135,18.1995,9882398.5949802,0
+SWKS.US,D,20111013,000000,18.0423,19.0795,17.6367,18.8251,10820512.664561,0
+SWKS.US,D,20111014,000000,19.7817,20.6146,19.107,19.6767,7466376.1863316,0
+SWKS.US,D,20111017,000000,19.5883,19.6247,18.4558,18.6601,4015948.1631095,0
+SWKS.US,D,20111018,000000,18.668,19.3957,18.2879,19.2523,4169244.4982242,0
+SWKS.US,D,20111019,000000,19.0088,19.0088,18.1897,18.2976,4565333.507879,0
+SWKS.US,D,20111020,000000,18.341,18.4361,17.4972,18.165,4309708.9520444,0
+SWKS.US,D,20111021,000000,18.4823,19.0706,18.281,18.3851,3443413.9130707,0
+SWKS.US,D,20111024,000000,18.5246,19.2603,18.4646,19.2269,5043645.1157891,0
+SWKS.US,D,20111025,000000,19.0265,19.27,18.3664,18.4646,3611701.6486598,0
+SWKS.US,D,20111026,000000,18.8075,18.9735,18.0423,18.7878,3835200.1749393,0
+SWKS.US,D,20111027,000000,19.3545,19.4812,18.6218,18.779,8226142.0728849,0
+SWKS.US,D,20111028,000000,18.7102,18.7347,17.4373,17.8223,10767407.430525,0
+SWKS.US,D,20111031,000000,17.7172,17.8046,17.287,17.401,5822476.0644101,0
+SWKS.US,D,20111101,000000,16.7066,17.1711,16.6899,16.7871,5760956.749043,0
+SWKS.US,D,20111102,000000,17.0572,17.346,16.4434,16.7596,6331434.3141485,0
+SWKS.US,D,20111103,000000,17.6917,18.0777,17.2438,18.0089,9564678.4447329,0
+SWKS.US,D,20111104,000000,17.18,19.3074,17.0769,19.1758,14118888.545238,0
+SWKS.US,D,20111107,000000,18.8251,19.1659,18.281,18.7259,5103845.9128449,0
+SWKS.US,D,20111108,000000,18.8408,18.9735,18.0974,18.56,3878770.3325392,0
+SWKS.US,D,20111109,000000,17.8321,18.0089,17.18,17.235,5476782.9627478,0
+SWKS.US,D,20111110,000000,17.4472,17.6023,16.6034,16.7596,5965138.7275229,0
+SWKS.US,D,20111111,000000,17.0396,17.4727,16.8323,17.3558,3627537.1044855,0
+SWKS.US,D,20111114,000000,17.235,17.4373,16.9089,17.119,2441661.7353768,0
+SWKS.US,D,20111115,000000,17.0239,17.3057,16.7066,17.1525,3760799.0883957,0
+SWKS.US,D,20111116,000000,16.961,17.2438,16.6525,16.6811,3414385.1288459,0
+SWKS.US,D,20111117,000000,16.6712,16.6899,15.143,15.2825,8821050.4077802,0
+SWKS.US,D,20111118,000000,15.5565,15.6449,14.8631,14.922,4655540.5235834,0
+SWKS.US,D,20111121,000000,14.6166,14.8003,14.2561,14.5546,9222274.0026421,0
+SWKS.US,D,20111122,000000,14.5802,14.7049,13.9153,13.9674,6612534.2728131,0
+SWKS.US,D,20111123,000000,13.8063,13.8868,12.6051,12.7711,11929609.541523,0
+SWKS.US,D,20111125,000000,12.887,13.0077,12.3939,12.4126,3579780.2694371,0
+SWKS.US,D,20111128,000000,13.0077,13.1659,12.4037,12.6051,10359216.560912,0
+SWKS.US,D,20111129,000000,12.4126,12.9115,12.3654,12.7455,11259859.256432,0
+SWKS.US,D,20111130,000000,13.3879,14.3709,13.2651,14.3238,12675293.245248,0
+SWKS.US,D,20111201,000000,14.2315,14.5095,14.0547,14.1962,9292312.2699089,0
+SWKS.US,D,20111202,000000,14.3975,14.7305,14.3161,14.3612,7967792.9185941,0
+SWKS.US,D,20111205,000000,14.6353,14.7746,14.2728,14.3896,5316122.2701466,0
+SWKS.US,D,20111206,000000,14.3338,14.5379,14.0459,14.1431,4333612.3145096,0
+SWKS.US,D,20111207,000000,14.0115,14.1864,13.5539,13.9251,9726976.3399938,0
+SWKS.US,D,20111208,000000,13.8151,13.9674,13.378,13.4143,4192366.9313113,0
+SWKS.US,D,20111209,000000,13.4497,13.7189,13.1757,13.6059,3428492.7656955,0
+SWKS.US,D,20111212,000000,13.3516,13.3692,13.0166,13.1659,4074710.2988728,0
+SWKS.US,D,20111213,000000,13.2552,13.4143,12.279,12.3654,7702402.1638089,0
+SWKS.US,D,20111214,000000,12.3851,12.6218,12.0512,12.332,5621024.7933515,0
+SWKS.US,D,20111215,000000,12.887,13.1148,12.493,12.553,4963417.0946547,0
+SWKS.US,D,20111216,000000,12.6306,12.9842,12.5963,12.6218,7023136.147339,0
+SWKS.US,D,20111219,000000,12.7367,13.0529,12.6493,12.9468,9364856.2310473,0
+SWKS.US,D,20111220,000000,13.1757,13.6786,13.1571,13.6422,6735373.344019,0
+SWKS.US,D,20111221,000000,13.5637,13.6324,13.2013,13.5882,4709089.6757534,0
+SWKS.US,D,20111222,000000,13.5637,14.4054,13.5637,14.3435,4060066.0912511,0
+SWKS.US,D,20111223,000000,14.4122,14.5026,14.0871,14.2315,2317486.8371251,0
+SWKS.US,D,20111227,000000,14.1058,14.3161,14.0627,14.2227,1868637.7499653,0
+SWKS.US,D,20111228,000000,14.205,14.4122,13.9851,14.0371,3020900.5746661,0
+SWKS.US,D,20111229,000000,14.0871,14.2472,14.0292,14.1431,2225988.7934526,0
+SWKS.US,D,20111230,000000,14.0871,14.3975,14.0871,14.2472,2205937.1335135,0
+SWKS.US,D,20120103,000000,14.8444,15.1273,14.6077,14.7746,5240287.6131148,0
+SWKS.US,D,20120104,000000,14.6961,14.809,14.5459,14.7393,3126097.972684,0
+SWKS.US,D,20120105,000000,14.6166,15.2225,14.4761,15.1784,5313842.6079854,0
+SWKS.US,D,20120106,000000,14.5802,15.2392,14.5379,15.0644,5691151.6406128,0
+SWKS.US,D,20120109,000000,15.0723,15.751,15.0458,15.6449,9559854.3985873,0
+SWKS.US,D,20120110,000000,15.8884,15.9699,15.4966,15.7952,4700294.8022613,0
+SWKS.US,D,20120111,000000,15.7146,15.9042,15.3207,15.8393,3316568.3788882,0
+SWKS.US,D,20120112,000000,15.9317,15.9415,15.5133,15.7952,2910938.1838323,0
+SWKS.US,D,20120113,000000,15.6449,15.7146,15.3708,15.4966,3130672.5694194,0
+SWKS.US,D,20120117,000000,15.7686,16.189,15.751,16.0584,5120098.8146225,0
+SWKS.US,D,20120118,000000,16.1526,16.9187,16.1104,16.7596,6097859.0498566,0
+SWKS.US,D,20120119,000000,16.9433,17.129,16.6133,16.8922,10819737.844148,0
+SWKS.US,D,20120120,000000,17.8665,18.8742,17.7172,18.7878,18061874.283096,0
+SWKS.US,D,20120123,000000,18.6139,19.0088,18.4461,18.7024,6234401.5480515,0
+SWKS.US,D,20120124,000000,18.6218,18.9635,18.4461,18.9391,4242995.9981403,0
+SWKS.US,D,20120125,000000,19.5529,19.7188,18.8251,19.1247,7537982.4213197,0
+SWKS.US,D,20120126,000000,19.3457,19.5431,18.8575,18.9902,6252451.5037435,0
+SWKS.US,D,20120127,000000,18.8408,19.5716,18.6306,19.326,5260606.0311988,0
+SWKS.US,D,20120130,000000,19.107,19.2985,18.7975,19.1158,5404764.3726122,0
+SWKS.US,D,20120131,000000,19.3957,19.43,18.8075,18.9538,4292075.4241434,0
+SWKS.US,D,20120201,000000,19.107,19.3172,18.7613,19.1758,7171659.3443509,0
+SWKS.US,D,20120202,000000,19.5176,20.4663,19.3957,20.0538,8515406.6634706,0
+SWKS.US,D,20120203,000000,20.4212,21.0891,20.2639,20.8022,6308950.2679194,0
+SWKS.US,D,20120206,000000,20.5812,20.7472,20.3867,20.5901,3871856.002152,0
+SWKS.US,D,20120207,000000,20.5547,20.8454,20.1137,20.811,5310030.6137327,0
+SWKS.US,D,20120208,000000,20.811,21.5713,20.811,21.3276,4956551.6359887,0
+SWKS.US,D,20120209,000000,21.3896,21.6783,20.9308,21.5633,5442467.8873478,0
+SWKS.US,D,20120210,000000,21.258,21.3974,20.5469,20.6087,5109336.8543525,0
+SWKS.US,D,20120213,000000,20.8533,21.0724,20.2915,20.7551,4279247.6154923,0
+SWKS.US,D,20120214,000000,20.5213,21.0801,20.4663,21.0644,3431957.5670955,0
+SWKS.US,D,20120215,000000,21.1862,21.8109,21.1077,21.2913,4967619.0445161,0
+SWKS.US,D,20120216,000000,21.0016,22.1792,20.9928,22.1498,4243236.2841027,0
+SWKS.US,D,20120217,000000,22.3187,22.3187,21.6095,21.8364,3009098.0539992,0
+SWKS.US,D,20120221,000000,22.3442,22.3698,21.6351,21.7667,2899597.908195,0
+SWKS.US,D,20120222,000000,21.9534,21.9534,21.5713,21.8276,2973908.3784222,0
+SWKS.US,D,20120223,000000,21.7579,22.4886,21.6095,22.4513,4963552.5100489,0
+SWKS.US,D,20120224,000000,22.5475,22.8196,22.4513,22.7174,3455603.3348637,0
+SWKS.US,D,20120227,000000,22.4886,23.7065,22.3108,23.3578,6277541.0236084,0
+SWKS.US,D,20120228,000000,23.4904,24.0316,23.1025,23.62,6834088.1118536,0
+SWKS.US,D,20120229,000000,23.73,23.8843,23.3893,23.6908,4228884.2886472,0
+SWKS.US,D,20120301,000000,23.9707,24.1926,23.6014,24.0403,5568082.465053,0
+SWKS.US,D,20120302,000000,24.006,24.7397,23.9107,24.121,5955687.1402773,0
+SWKS.US,D,20120305,000000,24.0483,24.067,22.689,22.8991,7744888.9982559,0
+SWKS.US,D,20120306,000000,22.5387,22.5564,21.8639,22.2941,9487148.5498724,0
+SWKS.US,D,20120307,000000,22.8284,22.9895,22.3992,22.9149,4352696.7216334,0
+SWKS.US,D,20120308,000000,23.129,23.5758,22.907,23.5169,3641292.4576782,0
+SWKS.US,D,20120309,000000,23.8047,23.9893,23.4158,23.6387,5956490.4691943,0
+SWKS.US,D,20120312,000000,23.567,23.6485,23.1555,23.2321,3610474.7648258,0
+SWKS.US,D,20120313,000000,23.3893,23.8499,23.2508,23.8499,4610737.3731843,0
+SWKS.US,D,20120314,000000,23.9196,24.5265,23.8676,24.3548,4193140.7335634,0
+SWKS.US,D,20120315,000000,24.4931,24.946,24.3645,24.8478,4232896.860589,0
+SWKS.US,D,20120316,000000,24.8742,25.0334,24.3134,24.6385,4904283.3301782,0
+SWKS.US,D,20120319,000000,24.7397,25.4822,24.5502,25.1747,4821684.0124053,0
+SWKS.US,D,20120320,000000,24.997,25.104,24.4372,24.831,3675851.8916842,0
+SWKS.US,D,20120321,000000,24.9823,25.2367,24.8742,25.0235,3867544.090918,0
+SWKS.US,D,20120322,000000,24.8055,25.1581,24.5325,24.946,5004446.9409138,0
+SWKS.US,D,20120323,000000,24.9745,24.9745,24.5118,24.7397,5181577.4035552,0
+SWKS.US,D,20120326,000000,25.0609,25.3074,24.8232,25.0521,4346614.2286674,0
+SWKS.US,D,20120327,000000,25.1207,25.2809,24.8143,25.1306,3799044.2647078,0
+SWKS.US,D,20120328,000000,25.0864,25.2641,24.0837,24.4372,4039157.1398695,0
+SWKS.US,D,20120329,000000,24.2604,24.4097,23.7595,24.2938,4026873.0291168,0
+SWKS.US,D,20120330,000000,24.4755,24.6101,24.0246,24.285,2885841.5368415,0
+SWKS.US,D,20120402,000000,24.285,24.5502,24.0159,24.3381,3302871.0608645,0
+SWKS.US,D,20120403,000000,24.3448,24.5914,24.006,24.1848,2862389.2196364,0
+SWKS.US,D,20120404,000000,23.8047,23.9107,22.9335,23.1712,6537964.1715672,0
+SWKS.US,D,20120405,000000,23.014,23.6299,23.014,23.5925,2644123.0220066,0
+SWKS.US,D,20120409,000000,23.0691,23.5169,22.907,23.1457,2855662.230847,0
+SWKS.US,D,20120410,000000,23.1633,23.7497,22.5564,22.6173,5701446.2650489,0
+SWKS.US,D,20120411,000000,22.9708,23.3126,22.627,23.1457,4002480.9494397,0
+SWKS.US,D,20120412,000000,23.1093,24.1298,23.0524,23.73,2878560.6685454,0
+SWKS.US,D,20120413,000000,23.6485,23.8047,23.0524,23.0926,2659384.2351084,0
+SWKS.US,D,20120416,000000,23.3058,23.5257,22.5642,22.8794,3060364.4895254,0
+SWKS.US,D,20120417,000000,23.1093,23.6722,23.0592,23.6299,3249723.0640725,0
+SWKS.US,D,20120418,000000,23.3814,24.0316,23.2056,23.9196,4327317.025924,0
+SWKS.US,D,20120419,000000,23.9196,23.9373,22.5141,22.7596,11269489.021828,0
+SWKS.US,D,20120420,000000,22.7272,22.796,21.2039,21.4151,15234161.585964,0
+SWKS.US,D,20120423,000000,20.7639,20.8533,20.3003,20.4742,10766499.231041,0
+SWKS.US,D,20120424,000000,20.4575,21.0281,20.3426,20.869,8477944.4528583,0
+SWKS.US,D,20120425,000000,22.409,22.627,21.6596,22.1498,8524561.9659064,0
+SWKS.US,D,20120426,000000,21.8463,22.4975,21.6694,22.3992,8275711.2342606,0
+SWKS.US,D,20120427,000000,23.5837,24.7309,23.3971,24.4274,11487873.326118,0
+SWKS.US,D,20120430,000000,24.2368,24.391,23.73,23.84,5732356.6105394,0
+SWKS.US,D,20120501,000000,23.8047,24.3223,23.5758,23.893,3838391.0910684,0
+SWKS.US,D,20120502,000000,23.5424,24.1033,23.2792,23.9707,4795900.1068353,0
+SWKS.US,D,20120503,000000,23.9629,24.1131,22.796,22.9708,4014424.9944658,0
+SWKS.US,D,20120504,000000,22.6987,23.0434,22.3619,22.4611,4876075.183605,0
+SWKS.US,D,20120507,000000,22.1694,22.5829,21.9082,22.1792,3978640.7129476,0
+SWKS.US,D,20120508,000000,22.0476,22.0742,21.0891,21.6694,8631305.9502678,0
+SWKS.US,D,20120509,000000,21.2678,22.0122,20.9398,21.8885,5969525.9826603,0
+SWKS.US,D,20120510,000000,22.1958,22.2794,21.5192,22.1694,5056563.5407564,0
+SWKS.US,D,20120511,000000,21.8639,22.6693,21.5113,22.3029,4620644.0783335,0
+SWKS.US,D,20120514,000000,21.8728,22.0398,21.5379,21.8796,3392755.3195768,0
+SWKS.US,D,20120515,000000,21.8463,22.9335,21.6095,22.4356,7058777.886337,0
+SWKS.US,D,20120516,000000,22.6173,23.0434,22.3619,22.5829,6849150.7835881,0
+SWKS.US,D,20120517,000000,22.5387,22.7469,21.4868,21.5192,3814795.2131824,0
+SWKS.US,D,20120518,000000,21.4426,21.5035,20.483,20.5812,6248869.6138449,0
+SWKS.US,D,20120521,000000,20.704,22.0927,20.4212,22.0398,4191052.4856434,0
+SWKS.US,D,20120522,000000,22.0398,22.5387,21.6694,22.4286,5010455.1081373,0
+SWKS.US,D,20120523,000000,21.916,23.014,21.8639,22.9335,4680553.681384,0
+SWKS.US,D,20120524,000000,23.0524,23.0524,22.1341,22.409,3719035.148158,0
+SWKS.US,D,20120525,000000,22.5308,23.1712,22.5141,22.5564,3575532.5023373,0
+SWKS.US,D,20120529,000000,22.7538,23.7133,22.6693,23.7006,6058837.0168096,0
+SWKS.US,D,20120530,000000,23.3814,23.4805,22.5475,22.6693,4501526.3850637,0
+SWKS.US,D,20120531,000000,22.7773,23.786,22.3354,23.5925,6239609.4408406,0
+SWKS.US,D,20120601,000000,22.6536,23.0238,22.1104,22.1595,4186503.3429296,0
+SWKS.US,D,20120604,000000,22.3619,22.8029,21.8885,22.6987,5784506.8096904,0
+SWKS.US,D,20120605,000000,22.6987,23.6485,22.5829,23.4619,3888025.4147392,0
+SWKS.US,D,20120606,000000,23.7497,25.0422,23.6102,24.946,6811172.3654208,0
+SWKS.US,D,20120607,000000,25.0422,25.552,24.0483,24.1298,5333703.871844,0
+SWKS.US,D,20120608,000000,24.1386,24.6288,23.8145,24.559,2901403.1073963,0
+SWKS.US,D,20120611,000000,24.9745,25.0235,23.4992,23.6299,4287167.8888073,0
+SWKS.US,D,20120612,000000,23.8233,24.4471,23.4521,24.3832,3919169.9372271,0
+SWKS.US,D,20120613,000000,24.3832,25.1837,24.1131,24.9185,6278410.5329812,0
+SWKS.US,D,20120614,000000,24.8143,24.8556,23.5758,24.0837,7758514.0268587,0
+SWKS.US,D,20120615,000000,23.84,24.7898,23.7203,24.6828,5267320.8020578,0
+SWKS.US,D,20120618,000000,24.4185,24.9283,24.227,24.8232,3957198.2452765,0
+SWKS.US,D,20120619,000000,25.0422,25.0422,24.6002,24.6562,3513079.5334633,0
+SWKS.US,D,20120620,000000,24.6925,25.0235,24.4185,24.7643,2772587.4319534,0
+SWKS.US,D,20120621,000000,24.6925,24.7309,23.3126,23.4158,4428644.3945205,0
+SWKS.US,D,20120622,000000,24.006,24.0483,23.0926,23.5837,3841373.2842219,0
+SWKS.US,D,20120625,000000,23.2241,23.3814,22.1498,22.3795,3660836.0553492,0
+SWKS.US,D,20120626,000000,22.4886,22.5829,21.6783,21.9611,5335131.3333669,0
+SWKS.US,D,20120627,000000,22.1792,22.7596,21.9611,22.627,3616496.1681405,0
+SWKS.US,D,20120628,000000,22.3992,22.7872,22.1341,22.6536,3803739.0044244,0
+SWKS.US,D,20120629,000000,23.3126,24.067,23.2154,23.9962,4211980.7820813,0
+SWKS.US,D,20120702,000000,23.901,24.0837,23.4521,23.9274,2670731.6378718,0
+SWKS.US,D,20120703,000000,23.901,24.4185,23.901,24.3134,1314954.7482139,0
+SWKS.US,D,20120705,000000,24.1131,24.3645,23.9373,24.2437,2656829.6695155,0
+SWKS.US,D,20120706,000000,24.0483,24.0934,22.9236,23.2694,2820876.7651306,0
+SWKS.US,D,20120709,000000,23.1555,23.6722,22.7872,23.4068,3956585.3124399,0
+SWKS.US,D,20120710,000000,23.4708,23.8753,22.4699,22.6447,3669402.860809,0
+SWKS.US,D,20120711,000000,22.689,23.0592,22.4513,22.6987,3156950.2830056,0
+SWKS.US,D,20120712,000000,22.5308,23.2154,22.0044,23.1191,3884375.3080629,0
+SWKS.US,D,20120713,000000,23.1358,23.6722,22.9708,23.5591,4014424.9944658,0
+SWKS.US,D,20120716,000000,23.3225,23.4805,22.4611,22.7174,4344079.0081307,0
+SWKS.US,D,20120717,000000,22.8363,22.9708,22.1792,22.4189,3963267.5021515,0
+SWKS.US,D,20120718,000000,22.3029,23.5837,22.3029,23.3971,6093529.829888,0
+SWKS.US,D,20120719,000000,25.4557,26.1334,25.0334,25.6217,16726460.6106,0
+SWKS.US,D,20120720,000000,25.0706,25.4635,24.9283,25.104,5077472.492138,0
+SWKS.US,D,20120723,000000,24.5737,24.5914,23.954,24.1926,6195383.587648,0
+SWKS.US,D,20120724,000000,24.3134,24.5737,23.1191,23.3411,6578938.0189789,0
+SWKS.US,D,20120725,000000,23.6485,24.1298,23.3814,23.4992,6559418.8571686,0
+SWKS.US,D,20120726,000000,24.006,24.2368,23.7133,24.0757,3243226.179637,0
+SWKS.US,D,20120727,000000,24.3301,24.835,23.9629,24.7025,4507897.0175528,0
+SWKS.US,D,20120730,000000,24.9283,25.1837,24.1759,24.4471,2870890.8628014,0
+SWKS.US,D,20120731,000000,25.0609,26.4398,24.7819,25.4105,8742201.9946084,0
+SWKS.US,D,20120801,000000,25.498,25.8967,24.6641,24.7554,5247733.4234701,0
+SWKS.US,D,20120802,000000,24.4568,24.7878,23.8499,24.4844,4744020.7384725,0
+SWKS.US,D,20120803,000000,25.0334,25.0334,24.6101,24.8742,4140728.8670719,0
+SWKS.US,D,20120806,000000,25.0235,25.2004,24.7025,25.0334,2472095.5815857,0
+SWKS.US,D,20120807,000000,25.0776,25.9045,25.0776,25.5244,3289496.4998326,0
+SWKS.US,D,20120808,000000,25.3074,25.5344,25.0521,25.165,2560735.6477296,0
+SWKS.US,D,20120809,000000,25.1747,25.5971,25.1581,25.4724,2691309.6869744,0
+SWKS.US,D,20120810,000000,25.3437,26.0823,25.1837,26.0273,2972790.4378,0
+SWKS.US,D,20120813,000000,25.8426,25.9723,25.4468,25.8142,3056345.8086185,0
+SWKS.US,D,20120814,000000,26.0273,26.1167,25.5863,25.6747,2959618.490779,0
+SWKS.US,D,20120815,000000,25.6217,25.7975,25.0157,25.104,3829275.496906,0
+SWKS.US,D,20120816,000000,25.1837,26.1422,25.0521,26.0273,4452565.0657202,0
+SWKS.US,D,20120817,000000,26.099,26.2365,25.8239,26.1736,3237630.3675611,0
+SWKS.US,D,20120820,000000,26.1736,26.1736,25.6069,25.879,3923095.9654958,0
+SWKS.US,D,20120821,000000,26.0725,26.4143,25.8878,26.046,5357901.4827972,0
+SWKS.US,D,20120822,000000,26.0273,26.0371,25.498,25.6846,2631425.5379454,0
+SWKS.US,D,20120823,000000,25.7278,26.4741,25.5166,26.1649,5607072.9351132,0
+SWKS.US,D,20120824,000000,26.0637,26.1993,25.7375,26.0371,2921265.3894158,0
+SWKS.US,D,20120827,000000,26.1736,26.2729,25.3497,25.4292,2785067.029591,0
+SWKS.US,D,20120828,000000,25.3584,25.9625,25.2465,25.9045,2763310.9683755,0
+SWKS.US,D,20120829,000000,26.0371,26.2188,25.7278,26.1167,2397503.0808009,0
+SWKS.US,D,20120830,000000,25.9222,25.9989,25.498,25.8239,2913448.9685084,0
+SWKS.US,D,20120831,000000,26.099,26.8238,25.8054,26.7571,5538544.6003991,0
+SWKS.US,D,20120904,000000,26.2188,26.5017,25.4724,26.3623,5964203.0376943,0
+SWKS.US,D,20120905,000000,26.2984,26.3976,25.5244,25.6482,3431513.6489614,0
+SWKS.US,D,20120906,000000,26.0548,27.3974,26.0086,27.3876,6811461.5231044,0
+SWKS.US,D,20120907,000000,27.3522,27.6165,26.9712,27.3699,3641979.7162575,0
+SWKS.US,D,20120910,000000,27.257,27.5202,26.2188,26.2729,5088368.8496413,0
+SWKS.US,D,20120911,000000,26.371,26.4654,25.8142,25.879,4758363.5704803,0
+SWKS.US,D,20120912,000000,26.0902,26.0902,25.2543,25.5244,7023824.424079,0
+SWKS.US,D,20120913,000000,25.7278,26.1334,25.2809,25.4105,5931449.8210506,0
+SWKS.US,D,20120914,000000,25.498,26.2886,25.4635,26.0086,4860909.6776238,0
+SWKS.US,D,20120917,000000,26.0637,26.1255,25.3928,25.4724,3078811.5279522,0
+SWKS.US,D,20120918,000000,25.4017,25.7709,25.165,25.6649,3940581.8600725,0
+SWKS.US,D,20120919,000000,25.6924,26.046,25.4635,25.8967,4093744.8161148,0
+SWKS.US,D,20120920,000000,24.6828,25.0334,20.4379,21.1077,38635860.923983,0
+SWKS.US,D,20120921,000000,21.803,22.8284,21.6351,21.7951,25355947.107415,0
+SWKS.US,D,20120924,000000,21.4151,21.6095,20.9928,21.1077,10275062.511508,0
+SWKS.US,D,20120925,000000,21.3896,21.4799,20.5812,20.651,8297524.3124842,0
+SWKS.US,D,20120926,000000,20.5027,20.6677,19.6433,20.3603,9108940.4812073,0
+SWKS.US,D,20120927,000000,20.9928,21.1862,20.5213,21.0379,7056270.1561436,0
+SWKS.US,D,20120928,000000,21.0644,21.3109,20.5989,20.6941,5950387.613011,0
+SWKS.US,D,20121001,000000,20.8199,20.8611,20.096,20.1962,7644772.2229197,0
+SWKS.US,D,20121002,000000,20.4299,20.6421,20.2129,20.5734,5066495.699927,0
+SWKS.US,D,20121003,000000,20.7324,20.8611,20.3426,20.542,3703289.2904878,0
+SWKS.US,D,20121004,000000,20.7128,20.7227,20.2129,20.6765,3487978.813829,0
+SWKS.US,D,20121005,000000,21.0801,21.4799,20.5989,20.6421,6188581.2549552,0
+SWKS.US,D,20121008,000000,20.5213,20.8022,20.2385,20.3357,3216592.1097505,0
+SWKS.US,D,20121009,000000,20.3357,20.3867,19.8525,20.1874,5026150.0577646,0
+SWKS.US,D,20121010,000000,20.1874,20.2385,19.7021,19.7435,4987114.7886266,0
+SWKS.US,D,20121011,000000,19.9654,20.0361,19.4999,19.6806,3676097.268451,0
+SWKS.US,D,20121012,000000,19.5627,19.7101,19.2897,19.4714,3596534.106357,0
+SWKS.US,D,20121015,000000,19.5794,19.8358,19.3712,19.7719,3345197.0258958,0
+SWKS.US,D,20121016,000000,19.7906,20.7128,19.7533,20.6843,6160505.4692936,0
+SWKS.US,D,20121017,000000,20.6343,20.7728,20.2385,20.3318,3808983.5510044,0
+SWKS.US,D,20121018,000000,20.2552,20.2915,19.7817,19.8082,3469032.8765818,0
+SWKS.US,D,20121019,000000,19.8171,19.8171,19.4203,19.4449,4220673.8394877,0
+SWKS.US,D,20121022,000000,19.4124,19.8711,19.3074,19.8455,5493606.0346059,0
+SWKS.US,D,20121023,000000,19.5264,20.0008,19.4124,19.9477,4288403.9360891,0
+SWKS.US,D,20121024,000000,20.2915,20.3514,19.8455,19.9212,3100126.7255161,0
+SWKS.US,D,20121025,000000,20.5901,20.9398,20.0008,20.0882,4870176.9777541,0
+SWKS.US,D,20121026,000000,20.2915,20.6843,19.8455,20.3514,4081029.0051581,0
+SWKS.US,D,20121031,000000,20.2462,20.7128,20.2041,20.5469,3732680.5399781,0
+SWKS.US,D,20121101,000000,20.4379,21.2678,20.3357,21.1519,6539437.4503288,0
+SWKS.US,D,20121102,000000,19.6855,19.88,17.346,17.5238,19646173.304707,0
+SWKS.US,D,20121105,000000,17.7525,18.3487,16.8746,18.3056,11120367.146232,0
+SWKS.US,D,20121106,000000,18.3851,18.5687,18.1818,18.3056,4242107.1437111,0
+SWKS.US,D,20121107,000000,17.9726,18.1406,17.5748,17.6279,5017251.331865,0
+SWKS.US,D,20121108,000000,17.8665,18.0974,17.567,17.5837,3551313.510006,0
+SWKS.US,D,20121109,000000,17.7438,18.225,17.6102,18.0679,4837722.0822418,0
+SWKS.US,D,20121112,000000,18.0777,18.4361,17.9559,18.281,4151006.1827733,0
+SWKS.US,D,20121113,000000,17.8223,18.4646,17.7949,18.3143,4330835.7898497,0
+SWKS.US,D,20121114,000000,18.4037,18.5078,18.0502,18.2073,3573859.6640474,0
+SWKS.US,D,20121115,000000,18.1897,18.3576,17.7525,17.7869,4417665.5659878,0
+SWKS.US,D,20121116,000000,17.7692,17.7949,17.1367,17.4088,5068359.9524582,0
+SWKS.US,D,20121119,000000,17.8734,18.331,17.7438,18.1474,6845040.4682039,0
+SWKS.US,D,20121120,000000,18.1316,18.5246,17.8989,18.4902,4295597.2425514,0
+SWKS.US,D,20121121,000000,18.56,18.8664,18.5157,18.7534,2629267.0369263,0
+SWKS.US,D,20121123,000000,18.7975,19.1512,18.7024,19.1247,1769597.1706562,0
+SWKS.US,D,20121126,000000,19.0166,19.2603,18.9214,18.9999,2841252.2002226,0
+SWKS.US,D,20121127,000000,18.8172,19.217,18.668,19.0166,3565123.8438851,0
+SWKS.US,D,20121128,000000,18.8172,19.0088,18.4214,18.9391,3881532.6029472,0
+SWKS.US,D,20121129,000000,19.051,19.7101,18.9892,19.6855,6630729.8255079,0
+SWKS.US,D,20121130,000000,19.597,19.9752,19.5794,19.8948,5255597.697938,0
+SWKS.US,D,20121203,000000,20.0538,20.2729,19.8868,19.9841,6259040.0226562,0
+SWKS.US,D,20121204,000000,19.9379,20.377,19.9212,20.3514,5746535.5186491,0
+SWKS.US,D,20121205,000000,20.2915,20.7128,20.1785,20.651,7366968.0509527,0
+SWKS.US,D,20121206,000000,20.6421,20.8022,20.4035,20.5282,4428704.4660111,0
+SWKS.US,D,20121207,000000,20.5901,20.6421,19.8868,20.0626,3968315.5436859,0
+SWKS.US,D,20121210,000000,20.0185,20.0626,19.5716,19.6147,5049553.5032486,0
+SWKS.US,D,20121211,000000,19.8455,20.811,19.7021,20.096,3118799.7956534,0
+SWKS.US,D,20121212,000000,20.2552,20.2866,19.712,19.763,4133294.2564861,0
+SWKS.US,D,20121213,000000,19.6767,19.7188,18.3056,18.4902,12759425.913273,0
+SWKS.US,D,20121214,000000,18.2073,18.2073,16.9089,17.3911,13724137.398951,0
+SWKS.US,D,20121217,000000,17.6279,18.2329,17.3155,18.225,6336935.4372647,0
+SWKS.US,D,20121218,000000,18.4284,18.6218,18.3851,18.5314,6347251.4430787,0
+SWKS.US,D,20121219,000000,18.5687,18.7024,18.2712,18.331,4635688.4231725,0
+SWKS.US,D,20121220,000000,18.3223,18.3576,17.8046,17.9185,4873995.0809719,0
+SWKS.US,D,20121221,000000,17.4972,17.7251,17.2261,17.6367,6981893.5054606,0
+SWKS.US,D,20121224,000000,17.7349,17.8734,17.5748,17.8046,1921281.7571325,0
+SWKS.US,D,20121226,000000,17.7869,17.8921,17.3833,17.3911,2978839.3314578,0
+SWKS.US,D,20121227,000000,17.4373,17.5837,17.2527,17.5424,3623423.7346189,0
+SWKS.US,D,20121228,000000,17.401,17.7172,17.3911,17.4657,2729375.6669756,0
+SWKS.US,D,20121231,000000,17.4285,17.8577,17.3284,17.8321,3791327.6235644,0
+SWKS.US,D,20130102,000000,18.5157,19.107,18.4823,19.0166,6221299.8541296,0
+SWKS.US,D,20130103,000000,19.1758,19.3614,18.8251,18.8742,3487819.9807351,0
+SWKS.US,D,20130104,000000,18.8831,18.946,18.0974,18.4037,6979836.8205272,0
+SWKS.US,D,20130107,000000,18.3487,18.8742,18.2427,18.6768,3018050.7424244,0
+SWKS.US,D,20130108,000000,18.6139,18.6867,17.8734,17.9285,5261932.6947969,0
+SWKS.US,D,20130109,000000,18.1897,18.5314,17.9814,18.4558,3525481.7508756,0
+SWKS.US,D,20130110,000000,19.0166,19.3359,18.6405,18.7259,5393322.2808891,0
+SWKS.US,D,20130111,000000,18.7878,18.9311,18.5078,18.7701,2332804.0490741,0
+SWKS.US,D,20130114,000000,18.1219,18.6965,18.1131,18.4558,3472489.5326949,0
+SWKS.US,D,20130115,000000,18.331,18.4214,17.7869,18.0089,4335488.784971,0
+SWKS.US,D,20130116,000000,18.1818,18.8831,17.9559,18.7181,4576244.1196342,0
+SWKS.US,D,20130117,000000,18.8487,19.159,18.7534,19.0265,4062521.8952408,0
+SWKS.US,D,20130118,000000,18.9311,19.1659,18.3056,18.341,4782176.3166291,0
+SWKS.US,D,20130122,000000,18.5078,18.5964,18.1995,18.2329,4683703.8710789,0
+SWKS.US,D,20130123,000000,18.4902,19.597,18.2712,19.1758,6120511.0926273,0
+SWKS.US,D,20130124,000000,18.2329,19.4203,17.9656,18.8339,8064099.7359994,0
+SWKS.US,D,20130125,000000,18.9538,19.159,18.4284,18.4902,4771756.4584075,0
+SWKS.US,D,20130128,000000,18.8664,18.9812,18.5864,18.7181,5170977.3308617,0
+SWKS.US,D,20130129,000000,18.8408,18.8929,18.5314,18.5964,5062300.8771917,0
+SWKS.US,D,20130130,000000,18.7102,19.1758,18.5767,18.9391,8570329.314638,0
+SWKS.US,D,20130131,000000,21.3375,21.6783,20.8887,21.0281,15397298.445772,0
+SWKS.US,D,20130201,000000,21.2137,21.6783,21.1519,21.3699,8438229.0522671,0
+SWKS.US,D,20130204,000000,21.0978,21.5192,20.5027,20.6677,6054845.826246,0
+SWKS.US,D,20130205,000000,20.811,20.9231,20.5812,20.7227,3449576.8407448,0
+SWKS.US,D,20130206,000000,20.7227,21.2491,20.6941,21.2413,4432578.5680761,0
+SWKS.US,D,20130207,000000,21.0978,21.3012,20.6843,20.8788,3354560.0331467,0
+SWKS.US,D,20130208,000000,20.9662,21.3522,20.9662,21.0192,2871784.8080347,0
+SWKS.US,D,20130211,000000,20.9662,21.3796,20.8454,21.3012,2718506.7998155,0
+SWKS.US,D,20130212,000000,21.2039,21.5192,21.1077,21.258,3405396.8047908,0
+SWKS.US,D,20130213,000000,21.2678,21.5192,21.1342,21.3425,3056584.0582593,0
+SWKS.US,D,20130214,000000,21.1862,21.9955,21.1685,21.9347,5024192.1344345,0
+SWKS.US,D,20130215,000000,21.8983,21.9611,21.424,21.5192,3274985.6712833,0
+SWKS.US,D,20130219,000000,21.7117,22.0476,21.5035,21.5546,2858722.8223864,0
+SWKS.US,D,20130220,000000,21.5546,21.581,20.704,20.7472,4243113.086639,0
+SWKS.US,D,20130221,000000,20.5547,20.6244,17.9185,18.5864,23171649.964778,0
+SWKS.US,D,20130222,000000,19.0166,19.6247,18.9735,19.1895,10298674.679968,0
+SWKS.US,D,20130225,000000,19.2897,19.3957,18.3576,18.3851,8652963.2498801,0
+SWKS.US,D,20130226,000000,18.5314,18.5767,17.8135,17.9559,6598403.2182638,0
+SWKS.US,D,20130227,000000,17.8734,18.8487,17.8734,18.6139,5968522.0760543,0
+SWKS.US,D,20130228,000000,18.7975,19.0088,18.6218,18.7102,4180567.4651269,0
+SWKS.US,D,20130301,000000,18.5157,18.6051,18.0974,18.1818,6203805.8142661,0
+SWKS.US,D,20130304,000000,18.165,18.2976,17.7869,17.9362,6102732.9858841,0
+SWKS.US,D,20130305,000000,18.1563,18.4127,17.8832,18.331,7706746.6561903,0
+SWKS.US,D,20130306,000000,18.3576,18.6601,17.9903,18.5864,7360064.9203348,0
+SWKS.US,D,20130307,000000,18.7347,18.8929,18.4823,18.5246,3151401.3063291,0
+SWKS.US,D,20130308,000000,18.6503,18.8929,18.4902,18.7975,3062994.3990219,0
+SWKS.US,D,20130311,000000,18.7102,19.0088,18.5767,18.8339,3352866.8316397,0
+SWKS.US,D,20130312,000000,18.7613,19.0265,18.7347,18.8929,3174903.5134163,0
+SWKS.US,D,20130313,000000,18.9311,19.8171,18.9027,19.4714,4376182.6381469,0
+SWKS.US,D,20130314,000000,19.6944,19.9124,19.4625,19.5883,3260479.9335382,0
+SWKS.US,D,20130315,000000,19.5333,19.7435,19.0265,19.0981,6901268.4015916,0
+SWKS.US,D,20130318,000000,18.7613,19.107,18.4284,18.946,3865765.3638989,0
+SWKS.US,D,20130319,000000,19.051,19.1885,18.8152,19.0049,3655773.7595628,0
+SWKS.US,D,20130320,000000,19.1414,19.2603,18.7975,19.0422,2926743.0948324,0
+SWKS.US,D,20130321,000000,18.8172,19.0343,18.56,18.9027,3352903.4854306,0
+SWKS.US,D,20130322,000000,18.9538,19.051,18.7347,18.8742,2920557.7676196,0
+SWKS.US,D,20130325,000000,18.9902,19.159,18.5767,18.6867,3333275.3804085,0
+SWKS.US,D,20130326,000000,18.8664,19.1158,18.5864,18.9735,3400250.0016532,0
+SWKS.US,D,20130327,000000,18.9214,19.1227,18.6306,19.0088,3081063.6997703,0
+SWKS.US,D,20130328,000000,18.9635,19.38,18.9214,19.3506,2308266.3723943,0
+SWKS.US,D,20130401,000000,19.3074,19.3957,18.5767,18.6218,3185800.8890803,0
+SWKS.US,D,20130402,000000,18.7347,18.9311,18.3143,18.4214,4177443.7476143,0
+SWKS.US,D,20130403,000000,18.5078,18.5501,17.8734,18.0335,4275457.0026177,0
+SWKS.US,D,20130404,000000,18.0256,18.4646,17.9559,18.4558,2948270.0698548,0
+SWKS.US,D,20130405,000000,18.0679,18.4037,17.7869,18.3664,2608744.9866708,0
+SWKS.US,D,20130408,000000,18.4461,18.7024,18.2427,18.6601,2083344.4572352,0
+SWKS.US,D,20130409,000000,18.7701,18.7878,18.2976,18.5314,2116393.9586885,0
+SWKS.US,D,20130410,000000,18.6503,19.3457,18.5314,19.1816,3387913.9646966,0
+SWKS.US,D,20130411,000000,19.0265,19.763,18.8929,19.6944,5756371.970699,0
+SWKS.US,D,20130412,000000,19.5529,19.6334,19.2523,19.4173,4027867.7722751,0
+SWKS.US,D,20130415,000000,19.3172,19.438,18.6405,18.668,2812142.98129,0
+SWKS.US,D,20130416,000000,18.9126,19.0609,18.6503,19.0088,2716287.2091449,0
+SWKS.US,D,20130417,000000,18.7534,18.7534,18.0001,18.165,5084910.1572063,0
+SWKS.US,D,20130418,000000,18.225,18.4361,17.6554,17.7005,2818424.0156235,0
+SWKS.US,D,20130419,000000,17.7084,17.8488,17.1898,17.7172,3449088.1235328,0
+SWKS.US,D,20130422,000000,17.7172,18.1131,17.1898,18.0777,4393651.2239891,0
+SWKS.US,D,20130423,000000,18.2614,18.7259,18.1219,18.2712,4084308.5012821,0
+SWKS.US,D,20130424,000000,18.5,18.9735,18.3223,18.8339,3698333.9015915,0
+SWKS.US,D,20130425,000000,18.946,19.5529,18.8408,19.3457,5972842.1325752,0
+SWKS.US,D,20130426,000000,19.3545,19.5883,18.4902,18.8172,6183604.4846809,0
+SWKS.US,D,20130429,000000,19.0265,19.6334,18.7181,19.3712,6769587.621494,0
+SWKS.US,D,20130430,000000,19.2523,19.43,19.051,19.3889,4298810.5582195,0
+SWKS.US,D,20130501,000000,19.4714,19.4714,18.7701,18.946,4460973.0380864,0
+SWKS.US,D,20130502,000000,19.0795,19.3545,18.9812,19.2798,2652417.9785174,0
+SWKS.US,D,20130503,000000,19.5333,19.8614,19.43,19.6433,3660679.258577,0
+SWKS.US,D,20130506,000000,19.7533,20.5027,19.7258,20.2385,4084567.11414,0
+SWKS.US,D,20130507,000000,20.2129,20.2816,19.763,19.9212,3407335.3830646,0
+SWKS.US,D,20130508,000000,19.9212,20.2729,19.8711,20.2129,2838706.7980774,0
+SWKS.US,D,20130509,000000,20.1236,20.5547,20.0361,20.4299,2489496.9688112,0
+SWKS.US,D,20130510,000000,20.377,20.8887,20.377,20.811,3815503.8531396,0
+SWKS.US,D,20130513,000000,20.8022,20.9074,20.5812,20.6941,3060721.8639866,0
+SWKS.US,D,20130514,000000,20.6765,20.8887,20.6343,20.8022,3315730.432502,0
+SWKS.US,D,20130515,000000,20.6843,21.0379,20.6421,21.0379,2737674.6961298,0
+SWKS.US,D,20130516,000000,20.8788,21.1519,20.6726,20.7324,2976141.2051839,0
+SWKS.US,D,20130517,000000,20.9161,21.0016,20.7147,20.9839,3188158.9496277,0
+SWKS.US,D,20130520,000000,20.869,20.9839,20.6843,20.8454,2168984.0033303,0
+SWKS.US,D,20130521,000000,20.8454,21.0801,20.6765,20.8022,2379036.6973178,0
+SWKS.US,D,20130522,000000,20.8611,20.9839,20.1874,20.4035,3115456.1553954,0
+SWKS.US,D,20130523,000000,19.9576,20.3867,19.6197,20.2816,3478620.8973824,0
+SWKS.US,D,20130524,000000,20.1324,20.1805,19.606,19.8868,3138989.9254691,0
+SWKS.US,D,20130528,000000,20.2041,20.3426,19.9477,20.0793,2426158.1999908,0
+SWKS.US,D,20130529,000000,19.9752,19.9841,19.6855,19.8358,3110347.0242095,0
+SWKS.US,D,20130530,000000,20.1511,20.8454,20.0793,20.7639,5585683.4118067,0
+SWKS.US,D,20130531,000000,20.7472,21.59,20.651,20.9564,6781968.4575284,0
+SWKS.US,D,20130603,000000,21.1165,21.2137,20.5331,20.704,3680956.9502266,0
+SWKS.US,D,20130604,000000,20.6765,21.0891,20.4427,20.7324,3562269.9389999,0
+SWKS.US,D,20130605,000000,20.5901,20.6843,20.1412,20.317,4131538.9471668,0
+SWKS.US,D,20130606,000000,20.4122,20.4575,19.2366,19.9035,6912050.7250787,0
+SWKS.US,D,20130607,000000,19.88,19.9841,19.1816,19.6767,4504400.6531661,0
+SWKS.US,D,20130610,000000,19.7258,19.8358,19.4449,19.4714,2471395.0869155,0
+SWKS.US,D,20130611,000000,19.2082,19.2985,18.7004,18.7436,4381114.6093434,0
+SWKS.US,D,20130612,000000,18.8831,18.9635,18.1052,18.1995,4161714.1805178,0
+SWKS.US,D,20130613,000000,18.394,19.4046,18.331,19.3074,5305599.5776784,0
+SWKS.US,D,20130614,000000,19.6247,19.6247,19.0883,19.1247,2052880.0662005,0
+SWKS.US,D,20130617,000000,19.326,19.4537,19.051,19.1758,1561923.9185938,0
+SWKS.US,D,20130618,000000,19.2523,19.7258,19.2523,19.597,2739957.4127735,0
+SWKS.US,D,20130619,000000,19.6511,19.8525,19.4999,19.5097,3878420.085204,0
+SWKS.US,D,20130620,000000,19.217,19.4046,18.9311,18.9902,4502057.8650317,0
+SWKS.US,D,20130621,000000,19.1247,19.326,18.7534,19.1512,4900619.9874108,0
+SWKS.US,D,20130624,000000,18.9214,18.946,18.4037,18.5864,6046149.7143571,0
+SWKS.US,D,20130625,000000,18.8339,18.9999,18.5403,18.7975,3474109.4266202,0
+SWKS.US,D,20130626,000000,19.0706,19.38,18.9311,19.1188,3689569.5729251,0
+SWKS.US,D,20130627,000000,19.2798,19.4625,18.8408,18.9735,3140558.9113515,0
+SWKS.US,D,20130628,000000,18.8172,19.3957,18.7347,19.2269,3936031.6991977,0
+SWKS.US,D,20130701,000000,19.4124,19.5627,19.1983,19.2523,1813098.0933178,0
+SWKS.US,D,20130702,000000,19.1983,19.4497,18.8487,18.9538,2900904.2085759,0
+SWKS.US,D,20130703,000000,18.8929,19.3172,18.8339,19.159,1637119.1706067,0
+SWKS.US,D,20130705,000000,19.326,19.3359,18.9999,19.1895,2132779.2213777,0
+SWKS.US,D,20130708,000000,19.2897,19.3359,18.4037,18.4332,4000976.1076914,0
+SWKS.US,D,20130709,000000,18.5767,18.7701,18.4214,18.7534,3582639.2651266,0
+SWKS.US,D,20130710,000000,18.7102,19.107,18.7102,18.8575,2819769.006117,0
+SWKS.US,D,20130711,000000,19.107,19.3172,18.9735,19.27,3148248.0621517,0
+SWKS.US,D,20130712,000000,19.27,19.7533,19.27,19.4901,3133110.0465137,0
+SWKS.US,D,20130715,000000,19.5097,19.6767,19.2269,19.27,3420939.0302893,0
+SWKS.US,D,20130716,000000,19.2798,20.0008,19.2798,19.9752,3662752.234084,0
+SWKS.US,D,20130717,000000,20.0725,20.2385,19.9212,20.0449,2639203.2687404,0
+SWKS.US,D,20130718,000000,20.1609,20.2639,19.5333,19.7188,7442709.0371854,0
+SWKS.US,D,20130719,000000,21.3198,21.9082,20.9465,20.9839,17482688.388171,0
+SWKS.US,D,20130722,000000,20.9839,21.0801,20.5547,21.0192,4474455.524169,0
+SWKS.US,D,20130723,000000,21.1784,21.4053,21.0104,21.3012,3339913.7892032,0
+SWKS.US,D,20130724,000000,21.5192,21.8187,21.362,21.528,7169764.5469941,0
+SWKS.US,D,20130725,000000,21.4338,21.59,21.2451,21.4426,3620412.0148007,0
+SWKS.US,D,20130726,000000,21.2913,21.3198,20.8611,21.0379,3092879.4565283,0
+SWKS.US,D,20130729,000000,20.8376,21.1519,20.6843,20.7324,2711436.690817,0
+SWKS.US,D,20130730,000000,20.7551,21.1244,20.7324,20.8788,2120947.1740459,0
+SWKS.US,D,20130731,000000,20.8611,21.3012,20.651,21.1125,3505318.0932421,0
+SWKS.US,D,20130801,000000,21.258,21.8276,21.1951,21.7313,4280299.3756587,0
+SWKS.US,D,20130802,000000,21.5379,21.7039,21.3425,21.6184,2586815.8381095,0
+SWKS.US,D,20130805,000000,21.5466,21.7667,21.5466,21.6508,2007335.6946967,0
+SWKS.US,D,20130806,000000,21.581,21.6596,21.1784,21.3109,2120557.2184373,0
+SWKS.US,D,20130807,000000,21.0978,21.2628,20.7384,20.7551,3879439.2642229,0
+SWKS.US,D,20130808,000000,20.8788,21.0016,20.6421,20.7639,2388832.4229335,0
+SWKS.US,D,20130809,000000,20.8199,21.1077,20.704,20.8611,2515086.4056575,0
+SWKS.US,D,20130812,000000,20.8611,21.4799,20.8611,21.3012,2710317.732034,0
+SWKS.US,D,20130813,000000,21.3012,21.803,21.1342,21.7313,2733544.0175285,0
+SWKS.US,D,20130814,000000,21.7403,21.7864,21.4868,21.6783,3968407.1781631,0
+SWKS.US,D,20130815,000000,21.3974,21.59,21.1165,21.4426,2815650.545446,0
+SWKS.US,D,20130816,000000,21.3974,21.7216,21.3699,21.5192,2209441.643187,0
+SWKS.US,D,20130819,000000,21.471,21.8276,21.4612,21.5113,2770389.2226609,0
+SWKS.US,D,20130820,000000,21.5633,22.1251,21.5466,21.8276,3727411.5575374,0
+SWKS.US,D,20130821,000000,21.7403,21.9681,21.6282,21.7579,2194594.8215545,0
+SWKS.US,D,20130822,000000,21.803,22.2135,21.7667,22.0398,1298039.0237177,0
+SWKS.US,D,20130823,000000,22.2794,22.2794,21.7874,22.1007,1752283.3452644,0
+SWKS.US,D,20130826,000000,22.0742,22.3029,21.9534,22.1428,1707027.1132836,0
+SWKS.US,D,20130827,000000,21.9611,21.9857,21.3699,21.471,3616224.3191914,0
+SWKS.US,D,20130828,000000,21.471,22.4424,21.471,22.2794,4391346.1078064,0
+SWKS.US,D,20130829,000000,22.3187,22.9236,22.2597,22.7686,3697479.6646315,0
+SWKS.US,D,20130830,000000,22.8363,22.8363,22.0044,22.2794,3688192.0012841,0
+SWKS.US,D,20130903,000000,22.627,22.9149,21.9681,22.3187,3785512.906904,0
+SWKS.US,D,20130904,000000,22.4513,22.8284,22.2941,22.6792,2606624.1576034,0
+SWKS.US,D,20130905,000000,22.7272,22.8794,22.2794,22.7596,2183765.6626679,0
+SWKS.US,D,20130906,000000,22.8363,22.8794,22.3531,22.5916,3349733.9506794,0
+SWKS.US,D,20130909,000000,22.7469,22.9973,22.627,22.8284,2598159.1682293,0
+SWKS.US,D,20130910,000000,23.0337,23.2418,22.854,23.129,3152170.017777,0
+SWKS.US,D,20130911,000000,23.014,23.014,22.4189,22.4699,6963594.1003583,0
+SWKS.US,D,20130912,000000,22.5043,22.6173,22.2048,22.3108,2910980.9465883,0
+SWKS.US,D,20130913,000000,22.2941,22.5141,22.0653,22.1958,2228695.0650134,0
+SWKS.US,D,20130916,000000,22.4798,22.521,22.1595,22.2322,2139305.632478,0
+SWKS.US,D,20130917,000000,22.3108,22.7469,22.3108,22.5564,3201938.738681,0
+SWKS.US,D,20130918,000000,22.6173,22.7596,22.4189,22.6359,2065884.0166799,0
+SWKS.US,D,20130919,000000,22.7371,22.7596,22.4336,22.5141,1940042.3891035,0
+SWKS.US,D,20130920,000000,22.5564,22.8363,22.4798,22.4798,4088269.14702,0
+SWKS.US,D,20130923,000000,22.9708,23.1025,22.5141,22.7174,3511610.3273451,0
+SWKS.US,D,20130924,000000,22.7076,22.9433,22.4611,22.689,2711257.494506,0
+SWKS.US,D,20130925,000000,22.4611,22.4975,21.8541,22.0742,4471128.1744849,0
+SWKS.US,D,20130926,000000,22.0927,22.3187,21.8364,21.9681,2657020.0655959,0
+SWKS.US,D,20130927,000000,21.8364,22.0927,21.5633,21.7579,2778944.8283513,0
+SWKS.US,D,20130930,000000,21.4946,22.0221,21.3109,21.8187,2506173.4255058,0
+SWKS.US,D,20131001,000000,21.8983,22.4975,21.8276,22.4513,3623212.9753213,0
+SWKS.US,D,20131002,000000,22.2225,22.5564,22.0299,22.1251,2416122.1884127,0
+SWKS.US,D,20131003,000000,22.0476,22.2322,21.6508,21.8885,2321289.66793,0
+SWKS.US,D,20131004,000000,21.9955,22.7076,21.9082,22.521,2822883.5601819,0
+SWKS.US,D,20131007,000000,22.2941,22.5387,22.0653,22.2135,1792138.2338933,0
+SWKS.US,D,20131008,000000,22.084,22.3442,21.6852,21.8463,2444314.0444121,0
+SWKS.US,D,20131009,000000,21.8728,21.916,21.5546,21.694,2241144.1178252,0
+SWKS.US,D,20131010,000000,21.916,22.1595,21.916,22.0299,2551484.638173,0
+SWKS.US,D,20131011,000000,21.9611,22.1007,21.8541,22.0044,2160884.5337042,0
+SWKS.US,D,20131014,000000,21.803,22.1958,21.748,22.1428,1936837.2187222,0
+SWKS.US,D,20131015,000000,22.1184,22.2225,21.7951,21.8276,2236586.8298244,0
+SWKS.US,D,20131016,000000,22.0221,22.1694,21.8885,22.1251,2324366.5500431,0
+SWKS.US,D,20131017,000000,22.0221,22.0299,21.5546,21.6095,4638478.1839236,0
+SWKS.US,D,20131018,000000,21.6852,21.9082,21.3522,21.8885,3119679.4866347,0
+SWKS.US,D,20131021,000000,21.9611,22.4975,21.9534,22.4886,2889972.2154427,0
+SWKS.US,D,20131022,000000,22.5141,22.574,22.0299,22.2225,2727940.0601656,0
+SWKS.US,D,20131023,000000,21.8885,21.9082,20.4379,20.9398,8185531.7088995,0
+SWKS.US,D,20131024,000000,20.7324,20.9564,20.5734,20.8297,4868449.1587779,0
+SWKS.US,D,20131025,000000,20.9465,21.0801,20.8533,20.9564,2757153.1315057,0
+SWKS.US,D,20131028,000000,21.143,21.4151,21.0978,21.2913,3603519.7080042,0
+SWKS.US,D,20131029,000000,21.4524,21.642,21.3974,21.6095,2728510.2302462,0
+SWKS.US,D,20131030,000000,21.6282,21.7313,21.3198,21.5035,4555756.6868478,0
+SWKS.US,D,20131031,000000,22.9973,23.1025,22.4886,22.6624,8204404.3385649,0
+SWKS.US,D,20131101,000000,22.7174,22.9521,22.6792,22.8117,5266901.3197843,0
+SWKS.US,D,20131104,000000,22.961,22.9708,22.6359,22.6693,2570857.1848198,0
+SWKS.US,D,20131105,000000,22.5564,22.8451,22.3619,22.6693,2030420.455832,0
+SWKS.US,D,20131106,000000,22.8363,23.014,22.6447,22.9973,2512547.1124774,0
+SWKS.US,D,20131107,000000,22.9797,23.014,22.1428,22.1792,3953139.8560962,0
+SWKS.US,D,20131108,000000,22.2048,22.3187,21.9611,22.2696,2315936.1781383,0
+SWKS.US,D,20131111,000000,22.1428,22.2048,21.8541,22.0927,2246948.6528771,0
+SWKS.US,D,20131112,000000,21.9444,22.6173,21.9347,22.4513,3905321.9313963,0
+SWKS.US,D,20131113,000000,22.4286,22.8991,22.3442,22.8451,2864666.8454758,0
+SWKS.US,D,20131114,000000,22.8608,23.0592,22.7872,22.8991,2151547.9986356,0
+SWKS.US,D,20131115,000000,22.8991,23.014,22.7371,22.7773,1872286.8384806,0
+SWKS.US,D,20131118,000000,22.8363,22.8363,22.2135,22.2509,2978289.5245945,0
+SWKS.US,D,20131119,000000,22.5564,22.6624,22.0044,22.0653,2756063.6993876,0
+SWKS.US,D,20131120,000000,22.0653,22.7469,22.0565,22.5475,3499350.6524529,0
+SWKS.US,D,20131121,000000,22.6447,23.4255,22.5475,23.3411,4192097.1186838,0
+SWKS.US,D,20131122,000000,23.0749,23.4068,23.0749,23.2881,2141416.2799368,0
+SWKS.US,D,20131125,000000,23.3578,23.4992,23.0337,23.4708,1927841.7675411,0
+SWKS.US,D,20131126,000000,23.2508,23.4521,23.129,23.2605,2535777.4706154,0
+SWKS.US,D,20131127,000000,23.2241,23.4068,23.1025,23.3716,1982944.6331805,0
+SWKS.US,D,20131129,000000,23.3893,23.5257,23.2881,23.3578,985827.12371261,0
+SWKS.US,D,20131202,000000,23.3578,24.0403,23.2154,23.8753,3516771.3847347,0
+SWKS.US,D,20131203,000000,23.8047,24.2761,23.7595,24.227,3400196.0391277,0
+SWKS.US,D,20131204,000000,24.067,24.3645,23.8843,24.2683,2948801.5498227,0
+SWKS.US,D,20131205,000000,24.4185,24.8645,24.3301,24.7309,3167838.4952221,0
+SWKS.US,D,20131206,000000,25.0157,25.0157,24.1258,24.1583,3716551.8538251,0
+SWKS.US,D,20131209,000000,24.3223,25.0706,24.1484,24.9745,3558321.5111921,0
+SWKS.US,D,20131210,000000,24.9558,25.0334,24.6474,24.8055,2121609.9967645,0
+SWKS.US,D,20131211,000000,24.9009,25.0864,24.4568,24.4844,2197676.7944719,0
+SWKS.US,D,20131212,000000,24.4657,24.7112,24.2683,24.3548,1832097.9930904,0
+SWKS.US,D,20131213,000000,24.3134,24.3832,23.9629,23.9962,2471215.8906044,0
+SWKS.US,D,20131216,000000,24.0757,24.4844,24.0757,24.3037,2561275.2729843,0
+SWKS.US,D,20131217,000000,24.3999,25.1306,24.3037,24.9558,3713493.2986074,0
+SWKS.US,D,20131218,000000,24.9009,24.9823,24.2525,24.5659,3006861.1545939,0
+SWKS.US,D,20131219,000000,24.6729,24.6729,24.1033,24.1298,2849313.9978969,0
+SWKS.US,D,20131220,000000,24.2103,24.559,24.1298,24.3134,4788250.6643085,0
+SWKS.US,D,20131223,000000,24.5914,24.7819,24.4657,24.4755,2661865.4931195,0
+SWKS.US,D,20131224,000000,24.5403,24.9185,24.5118,24.6641,1466129.2361003,0
+SWKS.US,D,20131226,000000,24.7986,24.9646,24.391,24.5265,2020624.7302165,0
+SWKS.US,D,20131227,000000,24.559,24.6729,24.3999,24.4657,1684216.2374191,0
+SWKS.US,D,20131230,000000,24.5031,24.9283,24.4755,24.8742,1791000.9482148,0
+SWKS.US,D,20131231,000000,24.8478,25.1581,24.7898,25.0864,1814567.2994359,0
+SWKS.US,D,20140102,000000,24.8556,24.8919,23.893,24.067,4023186.2686496,0
+SWKS.US,D,20140103,000000,24.067,24.3743,24.067,24.3448,2247490.3144536,0
+SWKS.US,D,20140106,000000,24.4844,24.5325,24.0246,24.2683,2482776.0889871,0
+SWKS.US,D,20140107,000000,24.285,24.5914,24.2525,24.4097,2048147.6545322,0
+SWKS.US,D,20140108,000000,24.5502,24.6288,24.3743,24.5265,3107841.3303377,0
+SWKS.US,D,20140109,000000,24.6474,24.6474,24.1848,24.3448,3324692.2843748,0
+SWKS.US,D,20140110,000000,24.2938,24.4568,24.067,24.3743,2227252.3310775,0
+SWKS.US,D,20140113,000000,24.9283,25.6561,24.721,24.9823,5667507.9091664,0
+SWKS.US,D,20140114,000000,25.1581,25.6217,25.1306,25.4017,2837635.6928546,0
+SWKS.US,D,20140115,000000,25.5971,25.7375,25.385,25.5715,3178763.3612292,0
+SWKS.US,D,20140116,000000,25.5715,25.6069,24.9283,25.1394,7562164.75986,0
+SWKS.US,D,20140117,000000,27.7137,27.9337,26.5871,26.8151,15547903.781739,0
+SWKS.US,D,20140121,000000,26.9417,27.5134,26.8435,27.423,7909032.8191524,0
+SWKS.US,D,20140122,000000,27.5526,27.8364,27.5134,27.7491,4563800.1576267,0
+SWKS.US,D,20140123,000000,27.7314,27.8197,27.2482,27.6086,3532822.6906624,0
+SWKS.US,D,20140124,000000,27.4867,27.5369,26.9319,27.0252,3418524.9708949,0
+SWKS.US,D,20140127,000000,27.2119,27.3699,26.545,26.6863,3446997.8392912,0
+SWKS.US,D,20140128,000000,25.9222,26.4477,25.4901,26.3976,7359363.4075037,0
+SWKS.US,D,20140129,000000,26.3063,26.596,26.0086,26.4741,5061184.9728913,0
+SWKS.US,D,20140130,000000,26.9142,26.9614,26.4831,26.8435,2123370.3968881,0
+SWKS.US,D,20140131,000000,26.535,26.9515,26.5263,26.5714,2204714.322323,0
+SWKS.US,D,20140203,000000,26.4654,26.6048,25.7189,25.9723,5540181.8030589,0
+SWKS.US,D,20140204,000000,26.1422,26.209,25.7709,26.099,3167195.0175596,0
+SWKS.US,D,20140205,000000,25.9379,26.4741,25.6924,26.2267,2673325.9117381,0
+SWKS.US,D,20140206,000000,26.4477,26.9948,26.3543,26.5793,2921877.3040915,0
+SWKS.US,D,20140207,000000,26.7129,26.9614,26.654,26.7669,1841966.008127,0
+SWKS.US,D,20140210,000000,26.8505,27.2836,26.7914,26.9712,2426827.1316746,0
+SWKS.US,D,20140211,000000,27.0625,27.7402,26.9319,27.31,3850503.1326363,0
+SWKS.US,D,20140212,000000,27.5044,28.2215,27.4947,28.2136,4378637.4239757,0
+SWKS.US,D,20140213,000000,28.1016,28.2706,27.8875,28.2048,3332962.8050251,0
+SWKS.US,D,20140214,000000,28.1969,28.2814,27.9602,28.1105,2064405.647114,0
+SWKS.US,D,20140218,000000,28.2303,28.2372,27.7314,27.9337,3053606.9559102,0
+SWKS.US,D,20140219,000000,27.8287,27.9337,27.4701,27.5134,2809703.467874,0
+SWKS.US,D,20140220,000000,28.1105,29.3392,28.0181,29.2675,9406307.5959015,0
+SWKS.US,D,20140221,000000,29.3755,29.3755,28.7145,28.7381,4044455.648975,0
+SWKS.US,D,20140224,000000,29.6023,30.2605,29.2488,30.2182,8864285.5904577,0
+SWKS.US,D,20140225,000000,30.2959,30.3911,29.4944,29.6554,4725813.9860082,0
+SWKS.US,D,20140226,000000,29.6996,30.7879,29.6023,30.7623,5468760.8733469,0
+SWKS.US,D,20140227,000000,30.6376,30.8576,30.3027,30.6985,4014485.0659565,0
+SWKS.US,D,20140228,000000,30.7162,31.6021,30.5973,31.1503,5917192.5145549,0
+SWKS.US,D,20140303,000000,31.0167,31.8879,30.6209,31.7995,5884457.6248068,0
+SWKS.US,D,20140304,000000,32.1678,32.4831,31.6895,32.2807,6503570.697781,0
+SWKS.US,D,20140305,000000,32.3515,32.4694,32.0951,32.323,3133594.6910821,0
+SWKS.US,D,20140306,000000,32.5018,32.7719,32.3515,32.5018,3550937.8086494,0
+SWKS.US,D,20140307,000000,32.7099,32.7099,31.9812,32.1933,3237162.0135663,0
+SWKS.US,D,20140310,000000,31.9989,32.4566,31.7278,32.0627,2131154.2366483,0
+SWKS.US,D,20140311,000000,32.1933,32.2974,31.6482,31.825,2890117.8124454,0
+SWKS.US,D,20140312,000000,31.8152,32.9202,31.6639,32.7806,4733610.0436986,0
+SWKS.US,D,20140313,000000,32.8769,33.1078,32.0784,32.3515,3723189.244459,0
+SWKS.US,D,20140314,000000,32.1491,32.5449,32.1491,32.2179,2862506.308135,0
+SWKS.US,D,20140317,000000,32.3417,32.5725,32.2179,32.3947,2235241.8393308,0
+SWKS.US,D,20140318,000000,32.6736,33.0183,32.3947,32.9279,1951618.8780599,0
+SWKS.US,D,20140319,000000,32.869,33.5015,32.7719,33.1078,2469920.7899928,0
+SWKS.US,D,20140320,000000,33.1078,34.5466,33.0272,34.4936,5313717.3741999,0
+SWKS.US,D,20140321,000000,34.4504,34.5466,32.9202,32.984,6421370.4990646,0
+SWKS.US,D,20140324,000000,33.2394,33.5202,32.5361,32.8357,3455415.9932658,0
+SWKS.US,D,20140325,000000,33.2099,33.6058,33.0095,33.1333,2249386.1299714,0
+SWKS.US,D,20140326,000000,33.2738,33.5556,32.21,32.272,3634941.1702455,0
+SWKS.US,D,20140327,000000,32.8543,32.8848,32.0951,32.4202,2777966.3757667,0
+SWKS.US,D,20140328,000000,32.6264,32.7099,32.3064,32.4467,2063772.3510602,0
+SWKS.US,D,20140331,000000,32.7806,33.3611,32.7629,32.9546,3170556.9847132,0
+SWKS.US,D,20140401,000000,32.9369,33.2295,32.4467,33.037,4311558.9503235,0
+SWKS.US,D,20140402,000000,33.0989,33.2197,32.6176,33.0095,3066965.2263684,0
+SWKS.US,D,20140403,000000,33.0095,33.641,32.8848,33.0901,2352669.3855761,0
+SWKS.US,D,20140404,000000,33.3778,33.5114,31.4234,31.5323,4370323.1224086,0
+SWKS.US,D,20140407,000000,31.2701,32.0352,30.832,31.3762,4035163.9129841,0
+SWKS.US,D,20140408,000000,31.4331,31.9547,31.168,31.6385,2545453.0532497,0
+SWKS.US,D,20140409,000000,32.0951,32.5449,31.8683,32.4025,2632519.042707,0
+SWKS.US,D,20140410,000000,32.3417,32.4733,31.1306,31.1905,2707460.7726663,0
+SWKS.US,D,20140411,000000,30.724,31.4145,30.1279,30.6543,2706429.375717,0
+SWKS.US,D,20140414,000000,30.9431,31.331,30.6543,31.0344,2677497.3167737,0
+SWKS.US,D,20140415,000000,31.058,31.5519,30.724,31.4145,3368088.3364681,0
+SWKS.US,D,20140416,000000,31.5519,31.5519,30.7073,31.4558,3551055.9153089,0
+SWKS.US,D,20140417,000000,31.2455,32.0784,31.2357,31.6895,3224780.1593712,0
+SWKS.US,D,20140421,000000,32.0873,32.6176,31.7907,32.5194,4497177.8200389,0
+SWKS.US,D,20140422,000000,32.6815,33.3523,32.3868,33.3454,7540407.6804836,0
+SWKS.US,D,20140423,000000,36.4117,36.8675,35.4512,36.4539,12689852.945519,0
+SWKS.US,D,20140424,000000,36.565,37.3222,36.2143,37.0325,5464036.6069654,0
+SWKS.US,D,20140425,000000,36.4609,37.0245,36.0139,36.4215,3545821.5503375,0
+SWKS.US,D,20140428,000000,36.8027,37.1552,35.4413,36.3479,4610825.9531789,0
+SWKS.US,D,20140429,000000,36.565,36.7584,35.9874,36.0414,4007825.2757837,0
+SWKS.US,D,20140430,000000,36.0414,36.4304,35.8911,36.0601,3703926.6591849,0
+SWKS.US,D,20140501,000000,36.1888,36.8311,35.9698,36.232,2780287.7825232,0
+SWKS.US,D,20140502,000000,36.4117,36.5837,35.9325,36.392,2224036.9790877,0
+SWKS.US,D,20140505,000000,36.3203,37.0245,36.0238,36.8675,2501004.2228293,0
+SWKS.US,D,20140506,000000,37.0325,37.0325,36.2497,36.339,2647297.6475621,0
+SWKS.US,D,20140507,000000,36.4609,36.4873,35.0936,36.0601,3571502.621661,0
+SWKS.US,D,20140508,000000,36.0051,37.2898,35.7223,36.402,3549619.2903382,0
+SWKS.US,D,20140509,000000,36.231,36.5413,35.8391,36.4215,2114960.3882003,0
+SWKS.US,D,20140512,000000,36.6199,37.8417,36.5944,37.6237,3628828.1324536,0
+SWKS.US,D,20140513,000000,37.8702,38.9025,37.3575,37.4479,3984685.5339621,0
+SWKS.US,D,20140514,000000,37.4283,37.5235,36.8508,36.9204,2818309.9816074,0
+SWKS.US,D,20140515,000000,36.8508,36.9814,35.3,35.9688,5435336.6886978,0
+SWKS.US,D,20140516,000000,35.8991,35.9952,35.353,35.8892,2976069.9339239,0
+SWKS.US,D,20140519,000000,35.849,36.5847,35.8127,36.2045,2779293.0393648,0
+SWKS.US,D,20140520,000000,36.1102,36.175,35.4483,35.6937,3005053.9190709,0
+SWKS.US,D,20140521,000000,35.9078,36.4539,35.8391,36.339,2117873.3464153,0
+SWKS.US,D,20140522,000000,36.5757,36.887,36.2959,36.3203,2170021.5092447,0
+SWKS.US,D,20140523,000000,36.3126,36.9637,36.0591,36.8036,2414155.1016349,0
+SWKS.US,D,20140527,000000,37.0786,37.3252,36.8586,37.1395,2167723.5201879,0
+SWKS.US,D,20140528,000000,37.2761,37.3859,36.8134,37.2024,2846212.6799231,0
+SWKS.US,D,20140529,000000,37.3488,38.0471,37.2829,37.7917,3103663.8163371,0
+SWKS.US,D,20140530,000000,37.8702,38.4272,37.7563,38.1433,3515452.8664235,0
+SWKS.US,D,20140602,000000,38.6726,39.4388,37.7819,37.9331,2846077.2645291,0
+SWKS.US,D,20140603,000000,39.3238,40.416,38.9732,40.2068,8138254.4276153,0
+SWKS.US,D,20140604,000000,40.0723,41.2087,40.0723,41.183,4557657.5931699,0
+SWKS.US,D,20140605,000000,41.2528,41.3697,40.5418,40.9376,3524820.9644787,0
+SWKS.US,D,20140606,000000,41.1202,41.3422,40.6556,41.2273,3151471.5594284,0
+SWKS.US,D,20140609,000000,41.3943,41.7115,41.0417,41.1202,3299647.5635878,0
+SWKS.US,D,20140610,000000,41.1389,41.3609,40.4082,41.2891,3956041.6145417,0
+SWKS.US,D,20140611,000000,41.3864,42.5571,41.3363,42.1083,4647796.3920968,0
+SWKS.US,D,20140612,000000,41.9511,42.4265,41.1202,41.3265,3877179.9652788,0
+SWKS.US,D,20140613,000000,41.5711,42.1427,41.4198,41.5622,2679985.7019109,0
+SWKS.US,D,20140616,000000,41.5711,41.9335,41.192,41.7204,2869757.6497662,0
+SWKS.US,D,20140617,000000,41.6054,42.7771,41.5347,42.232,3839815.4981089,0
+SWKS.US,D,20140618,000000,42.399,42.399,41.684,41.8589,2282916.2033497,0
+SWKS.US,D,20140619,000000,41.8961,42.1869,41.3363,41.8185,2427375.9203771,0
+SWKS.US,D,20140620,000000,41.9747,42.7133,41.8008,42.5768,3282910.0172418,0
+SWKS.US,D,20140623,000000,43.0325,43.2427,41.9924,42.1771,2961809.5729456,0
+SWKS.US,D,20140624,000000,42.3087,42.4088,40.8825,41.2273,4167440.3171836,0
+SWKS.US,D,20140625,000000,41.2174,41.3363,39.8611,41.2087,4760119.8979605,0
+SWKS.US,D,20140626,000000,41.5102,41.5278,40.2933,40.8296,2899843.2849617,0
+SWKS.US,D,20140627,000000,40.6556,40.8019,40.3021,40.5643,5283892.388184,0
+SWKS.US,D,20140630,000000,40.7666,41.4374,40.7666,41.3609,3483924.4972921,0
+SWKS.US,D,20140701,000000,41.63,42.5228,41.63,42.0376,4172927.1860479,0
+SWKS.US,D,20140702,000000,41.8775,42.2753,41.5965,41.9423,2267780.2240334,0
+SWKS.US,D,20140703,000000,42.1869,42.459,41.9158,42.3548,1728282.2393568,0
+SWKS.US,D,20140707,000000,42.2753,42.7958,41.6663,41.7389,3047518.3539789,0
+SWKS.US,D,20140708,000000,41.6122,41.7301,40.5161,41.5425,3875020.4460989,0
+SWKS.US,D,20140709,000000,41.4287,42.0916,41.0682,41.9825,2782347.521939,0
+SWKS.US,D,20140710,000000,40.6459,41.6221,40.0723,41.2617,4009265.9733979,0
+SWKS.US,D,20140711,000000,41.076,41.7017,41.0338,41.5965,2244899.0950698,0
+SWKS.US,D,20140714,000000,41.9256,42.1525,41.4925,41.8008,2166515.9814103,0
+SWKS.US,D,20140715,000000,41.8412,42.0543,41.244,41.8775,2935878.0340511,0
+SWKS.US,D,20140716,000000,42.1083,42.451,41.7576,42.0818,3963007.8711327,0
+SWKS.US,D,20140717,000000,41.9747,42.1604,40.6998,40.8119,7251005.6381822,0
+SWKS.US,D,20140718,000000,44.1325,47.075,43.7475,46.5653,20853488.087004,0
+SWKS.US,D,20140721,000000,46.4151,48.0003,46.3434,47.7714,7890939.0825436,0
+SWKS.US,D,20140722,000000,47.8225,47.9139,47.1733,47.7546,5043702.1327971,0
+SWKS.US,D,20140723,000000,47.7714,47.7861,47.0387,47.075,4166335.6126526,0
+SWKS.US,D,20140724,000000,47.0387,47.3442,46.1567,46.3699,4390124.3147766,0
+SWKS.US,D,20140725,000000,46.3964,46.4151,45.2325,45.3043,4664581.7920031,0
+SWKS.US,D,20140728,000000,45.5046,46.0968,44.6983,45.9583,4100418.8605395,0
+SWKS.US,D,20140729,000000,46.0261,46.6509,45.8503,45.923,3361533.4168637,0
+SWKS.US,D,20140730,000000,46.1567,46.4692,45.5144,45.9505,2744305.9777985,0
+SWKS.US,D,20140731,000000,45.3582,45.5881,44.2759,44.708,4163212.9133009,0
+SWKS.US,D,20140801,000000,44.2935,46.0968,44.2759,45.8601,4541315.0932369,0
+SWKS.US,D,20140804,000000,46.1205,46.2648,45.2876,45.9054,3087413.9690421,0
+SWKS.US,D,20140805,000000,45.6039,46.0694,45.2964,45.7963,2838647.7447476,0
+SWKS.US,D,20140806,000000,45.6745,46.3257,45.6568,46.0261,2738580.8592934,0
+SWKS.US,D,20140807,000000,46.2501,46.5585,44.9055,45.1274,3439939.948223,0
+SWKS.US,D,20140808,000000,45.1274,45.3229,44.544,45.2482,3547315.1923163,0
+SWKS.US,D,20140811,000000,45.8867,46.5309,45.5409,46.0025,2748245.2421584,0
+SWKS.US,D,20140812,000000,46.4248,46.4701,45.4594,46.2579,2509994.5832062,0
+SWKS.US,D,20140813,000000,46.5585,47.7036,46.2157,47.6683,4379752.3101153,0
+SWKS.US,D,20140814,000000,47.7666,47.9363,46.8826,47.2185,3140295.2076892,0
+SWKS.US,D,20140815,000000,47.5986,48.4353,47.2185,48.0042,3296620.5713567,0
+SWKS.US,D,20140818,000000,48.2605,48.347,47.2185,47.9276,3121198.582635,0
+SWKS.US,D,20140819,000000,47.9463,49.1082,47.9276,48.8783,2916959.587147,0
+SWKS.US,D,20140820,000000,48.5522,49.4951,48.5522,49.2624,2062398.8520627,0
+SWKS.US,D,20140821,000000,49.3105,49.4174,48.6219,48.7722,2093584.1009849,0
+SWKS.US,D,20140822,000000,48.9117,48.9372,48.1103,48.6741,2518786.4022157,0
+SWKS.US,D,20140825,000000,49.0698,49.1269,48.1987,48.3323,2521217.7703448,0
+SWKS.US,D,20140826,000000,48.4078,48.4442,47.5515,48.2773,2645939.4209774,0
+SWKS.US,D,20140827,000000,48.5611,48.6574,47.6516,48.4178,2105915.0471371,0
+SWKS.US,D,20140828,000000,48.0906,49.1269,47.8176,49.0178,2085365.5065386,0
+SWKS.US,D,20140829,000000,49.5295,50.2543,49.5128,50.0068,3479560.6598544,0
+SWKS.US,D,20140902,000000,50.4517,50.4714,49.5227,49.6808,3769598.0345313,0
+SWKS.US,D,20140903,000000,49.7072,49.9184,48.3323,48.9726,4063969.719981,0
+SWKS.US,D,20140904,000000,49.1179,49.5668,48.2773,48.4904,2940032.130352,0
+SWKS.US,D,20140905,000000,48.4442,49.6876,48.4353,49.6719,2901804.2627745,0
+SWKS.US,D,20140908,000000,49.8595,50.0796,49.4274,49.8831,2485231.8929768,0
+SWKS.US,D,20140909,000000,49.943,50.0953,49.0895,49.0934,2652726.4812574,0
+SWKS.US,D,20140910,000000,49.0984,49.5914,48.3647,49.4351,2379138.5134036,0
+SWKS.US,D,20140911,000000,49.0266,49.4274,48.7074,49.281,1985412.6551005,0
+SWKS.US,D,20140912,000000,49.2712,49.3655,48.3824,48.5611,2854078.9907127,0
+SWKS.US,D,20140915,000000,48.7074,48.9304,47.4051,47.6595,3416810.3880098,0
+SWKS.US,D,20140916,000000,47.4513,49.337,47.244,49.2624,3504060.6645824,0
+SWKS.US,D,20140917,000000,49.1269,49.6375,48.8616,49.3193,2295424.3094913,0
+SWKS.US,D,20140918,000000,49.8831,51.1697,49.6375,51.0155,4010128.3556448,0
+SWKS.US,D,20140919,000000,51.5617,51.6156,49.9626,50.9065,6751571.2651103,0
+SWKS.US,D,20140922,000000,50.9065,51.5793,49.9096,50.103,3478390.7930284,0
+SWKS.US,D,20140923,000000,49.8055,50.5971,49.4853,50.218,2602102.5052327,0
+SWKS.US,D,20140924,000000,50.5185,51.9594,50.3604,51.9328,3559693.9920289,0
+SWKS.US,D,20140925,000000,51.8897,52.2953,50.5883,50.7602,3397909.2498404,0
+SWKS.US,D,20140926,000000,51.0961,51.8523,50.8279,51.5527,2759566.1727394,0
+SWKS.US,D,20140929,000000,50.932,51.8897,50.7602,51.6578,2068342.8751523,0
+SWKS.US,D,20140930,000000,51.7541,51.8622,50.8977,51.2355,2969899.8791238,0
+SWKS.US,D,20141001,000000,50.9153,51.0155,46.3974,47.0505,12074528.449097,0
+SWKS.US,D,20141002,000000,47.3756,47.9089,45.5694,47.3215,7161427.8458881,0
+SWKS.US,D,20141003,000000,47.8814,49.3468,47.7753,48.7635,5119785.2210782,0
+SWKS.US,D,20141006,000000,49.3271,49.3655,46.9552,47.7489,4284415.8000079,0
+SWKS.US,D,20141007,000000,47.3068,47.3068,46.1577,46.2579,5018864.0986642,0
+SWKS.US,D,20141008,000000,46.2157,48.012,45.3759,47.8912,4578581.8169643,0
+SWKS.US,D,20141009,000000,47.6869,47.8814,46.0261,46.0968,3315209.1341426,0
+SWKS.US,D,20141010,000000,44.1738,44.2445,38.8867,41.4915,14030812.54021,0
+SWKS.US,D,20141013,000000,41.9433,41.9688,39.806,39.9996,8225267.4727078,0
+SWKS.US,D,20141014,000000,42.6141,45.0037,41.9256,43.169,14653415.868604,0
+SWKS.US,D,20141015,000000,41.9688,44.5343,41.7017,43.778,8584805.5257183,0
+SWKS.US,D,20141016,000000,42.6965,45.8964,42.6965,45.4781,7887800.092618,0
+SWKS.US,D,20141017,000000,46.6007,46.918,44.7464,45.0636,5558884.399861,0
+SWKS.US,D,20141020,000000,44.9153,45.869,44.5283,45.7708,4002810.8335577,0
+SWKS.US,D,20141021,000000,47.1341,48.286,46.7775,48.2773,5278513.4443708,0
+SWKS.US,D,20141022,000000,48.5336,48.7448,47.2714,47.3855,3798637.0003646,0
+SWKS.US,D,20141023,000000,48.1005,49.3723,47.9089,48.8439,4457944.0095335,0
+SWKS.US,D,20141024,000000,48.6652,48.9825,48.1554,48.5788,3408083.7312952,0
+SWKS.US,D,20141027,000000,48.2261,48.6396,47.8442,48.4178,3001755.0778907,0
+SWKS.US,D,20141028,000000,48.5434,49.2908,48.2448,49.2544,3805264.2093899,0
+SWKS.US,D,20141029,000000,48.8695,50.6237,48.8695,50.5883,3518838.2512767,0
+SWKS.US,D,20141030,000000,50.103,50.6138,48.8165,49.4608,3998768.7349512,0
+SWKS.US,D,20141031,000000,50.7788,51.5154,50.66,51.4015,4176468.3495123,0
+SWKS.US,D,20141103,000000,51.6078,53.5288,51.4192,53.1596,5842970.6243224,0
+SWKS.US,D,20141104,000000,52.9927,53.5829,52.5143,53.3256,4417051.6149904,0
+SWKS.US,D,20141105,000000,53.6192,54.0965,52.9572,53.7312,5096458.1376588,0
+SWKS.US,D,20141106,000000,53.8413,55.0188,53.2499,54.8489,7007469.7062157,0
+SWKS.US,D,20141107,000000,55.5178,55.9469,50.0255,52.8491,12592781.489309,0
+SWKS.US,D,20141110,000000,53.1694,54.3145,53.0261,53.8127,4846452.8115999,0
+SWKS.US,D,20141111,000000,53.8413,53.9148,53.1694,53.8127,3062744.9496116,0
+SWKS.US,D,20141112,000000,53.7783,54.5444,53.6261,53.8313,3895620.8947404,0
+SWKS.US,D,20141113,000000,53.9001,54.4925,53.2499,53.5829,3609956.5209491,0
+SWKS.US,D,20141114,000000,53.858,55.8989,53.4238,55.5462,6643870.2095423,0
+SWKS.US,D,20141117,000000,55.4951,55.6778,54.1565,54.9687,4194804.4084055,0
+SWKS.US,D,20141118,000000,55.0129,56.5814,54.9942,56.5196,4579696.7031039,0
+SWKS.US,D,20141119,000000,56.4763,56.5981,55.4205,56.441,3554601.1514168,0
+SWKS.US,D,20141120,000000,55.8989,57.4114,55.5541,57.1923,3433475.644935,0
+SWKS.US,D,20141121,000000,57.6137,57.8003,56.6482,56.9242,3558906.9536856,0
+SWKS.US,D,20141124,000000,57.208,58.3749,57.0539,58.1381,3036287.0215535,0
+SWKS.US,D,20141125,000000,58.7205,58.8188,57.4398,57.9073,11378708.155236,0
+SWKS.US,D,20141126,000000,58.148,60.1448,58.091,60.0544,4466787.7547469,0
+SWKS.US,D,20141128,000000,60.0544,60.1448,59.3325,59.6743,2006028.376155,0
+SWKS.US,D,20141201,000000,59.4896,59.5701,56.8977,58.1725,5016984.5737202,0
+SWKS.US,D,20141202,000000,57.3475,58.5948,56.6335,58.199,5389475.6691672,0
+SWKS.US,D,20141203,000000,58.3936,59.1193,57.5282,58.9692,4373628.072554,0
+SWKS.US,D,20141204,000000,60.1448,62.0344,59.4523,61.6916,7491797.6266362,0
+SWKS.US,D,20141205,000000,62.0442,62.8761,61.3312,62.2299,4509236.9172421,0
+SWKS.US,D,20141208,000000,61.9244,62.7493,60.2694,61.1622,4315203.9661955,0
+SWKS.US,D,20141209,000000,59.1469,61.7457,58.0488,61.2231,3391935.700086,0
+SWKS.US,D,20141210,000000,61.7014,62.5156,60.4187,60.6023,3904386.2415677,0
+SWKS.US,D,20141211,000000,60.9393,63.1,60.8174,61.9813,3815556.7975042,0
+SWKS.US,D,20141212,000000,61.0385,62.1562,61.0385,61.118,2695967.7729002,0
+SWKS.US,D,20141215,000000,61.8616,62.1375,59.8815,60.5936,4043324.4722617,0
+SWKS.US,D,20141216,000000,60.0278,61.7457,59.4994,60.2518,3256864.4443311,0
+SWKS.US,D,20141217,000000,60.7026,62.7209,59.7017,62.6385,3194457.2926958,0
+SWKS.US,D,20141218,000000,64.5399,64.7344,63.5498,64.7344,4199390.2049103,0
+SWKS.US,D,20141219,000000,65.0703,65.2116,63.3201,64.3022,4984948.1423206,0
+SWKS.US,D,20141222,000000,64.5212,66.1772,63.8583,65.8255,2969910.0607325,0
+SWKS.US,D,20141223,000000,66.1948,66.3107,64.7589,64.922,2935708.0011878,0
+SWKS.US,D,20141224,000000,65.3011,65.9356,65.0613,65.7362,1043334.8852989,0
+SWKS.US,D,20141226,000000,65.7804,66.0475,65.3983,65.8835,1580906.5096319,0
+SWKS.US,D,20141229,000000,64.427,64.922,62.8496,64.7167,4445599.8272901,0
+SWKS.US,D,20141230,000000,64.3208,64.8248,64.2138,64.4437,1891860.9809773,0
+SWKS.US,D,20141231,000000,64.7688,65.9012,64.3022,64.3111,2275524.35552,0
+SWKS.US,D,20150102,000000,65.0987,65.3826,63.7906,64.8512,3224915.5747653,0
+SWKS.US,D,20150105,000000,64.6568,64.922,63.7277,63.8003,3306470.2594977,0
+SWKS.US,D,20150106,000000,63.8583,64.1716,60.7723,61.7644,5376972.6538299,0
+SWKS.US,D,20150107,000000,62.8574,63.5862,62.1935,62.7808,3274376.8110901,0
+SWKS.US,D,20150108,000000,63.6835,66.1065,63.4615,65.6271,4265330.3747231,0
+SWKS.US,D,20150109,000000,66.1065,66.1242,64.1343,65.5241,3236204.9423597,0
+SWKS.US,D,20150112,000000,65.5849,65.6724,63.3387,63.9673,3096764.7583627,0
+SWKS.US,D,20150113,000000,65.4524,66.1585,63.7719,64.427,3436346.8585548,0
+SWKS.US,D,20150114,000000,63.1266,64.2747,62.4469,63.3298,3462066.6199908,0
+SWKS.US,D,20150115,000000,63.7001,64.5311,62.6286,63.0804,3091302.3253591,0
+SWKS.US,D,20150116,000000,62.8496,65.4524,62.8231,65.3187,3483065.1695279,0
+SWKS.US,D,20150120,000000,66.0632,67.1318,65.8688,66.8342,4923021.5626104,0
+SWKS.US,D,20150121,000000,66.7792,68.4066,66.354,68.3704,5641118.1978858,0
+SWKS.US,D,20150122,000000,68.8143,70.2444,66.8402,70.1648,12336906.465903,0
+SWKS.US,D,20150123,000000,69.3544,73.2183,69.216,71.5201,10086891.112522,0
+SWKS.US,D,20150126,000000,71.5299,72.9727,70.4476,72.9541,3995271.3524036,0
+SWKS.US,D,20150127,000000,71.857,72.9727,71.7402,72.1045,3766950.8163002,0
+SWKS.US,D,20150128,000000,73.8548,74.2515,72.2174,72.3775,5108972.3527654,0
+SWKS.US,D,20150129,000000,72.7242,74.7828,71.9956,74.4646,4644263.3739193,0
+SWKS.US,D,20150130,000000,74.2966,75.1395,73.3666,73.459,3963268.5203123,0
+SWKS.US,D,20150202,000000,73.4747,74.0561,70.8926,72.5445,4656943.5492459,0
+SWKS.US,D,20150203,000000,72.5445,73.4413,71.5094,72.8805,3149338.5124307,0
+SWKS.US,D,20150204,000000,72.5445,73.3941,72.0947,72.9089,2731794.8171744,0
+SWKS.US,D,20150205,000000,73.1731,73.1731,71.3306,72.1124,3728475.5356342,0
+SWKS.US,D,20150206,000000,72.0947,73.564,71.4819,72.1458,3305789.1098836,0
+SWKS.US,D,20150209,000000,71.4308,71.6409,68.3919,70.0587,6182778.756225,0
+SWKS.US,D,20150210,000000,70.977,72.4307,69.8603,72.3225,3646286.5366871,0
+SWKS.US,D,20150211,000000,72.6879,73.288,71.9336,72.9649,2759076.4373667,0
+SWKS.US,D,20150212,000000,73.5965,73.7496,72.1654,73.0149,2541231.7583321,0
+SWKS.US,D,20150213,000000,73.4767,73.511,71.6145,72.5112,2977540.158203,0
+SWKS.US,D,20150217,000000,72.3589,73.511,72.1556,73.2978,2107473.8514109,0
+SWKS.US,D,20150218,000000,73.4138,73.5041,72.5612,73.1397,1863128.4815622,0
+SWKS.US,D,20150219,000000,72.8352,73.8223,72.8107,73.5807,1970243.076476,0
+SWKS.US,D,20150220,000000,73.3578,74.7671,73.3578,74.6817,2647416.7723824,0
+SWKS.US,D,20150223,000000,75.2032,76.2669,74.5471,76.1845,3871489.464243,0
+SWKS.US,D,20150224,000000,76.1845,78.1988,75.2121,78.1184,4286084.5656544,0
+SWKS.US,D,20150225,000000,78.1821,78.7813,77.3208,77.7176,3504776.4316656,0
+SWKS.US,D,20150226,000000,78.3561,79.456,77.3562,78.4729,4493482.914285,0
+SWKS.US,D,20150227,000000,78.7479,79.182,77.3562,77.7363,2475869.9038866,0
+SWKS.US,D,20150302,000000,78.1734,80.8006,78.0623,80.7309,3901839.8212616,0
+SWKS.US,D,20150303,000000,80.5786,80.8104,78.5004,78.6133,5148607.3186489,0
+SWKS.US,D,20150304,000000,78.4199,79.9088,77.6489,79.8626,3241939.2243124,0
+SWKS.US,D,20150305,000000,80.174,81.3584,79.9776,81.104,3391506.036204,0
+SWKS.US,D,20150306,000000,81.0314,81.3397,79.5709,80.396,3845623.0876435,0
+SWKS.US,D,20150309,000000,80.5698,81.882,80.3066,81.5991,2955561.1197595,0
+SWKS.US,D,20150310,000000,82.264,82.38,79.8539,80.7928,6032690.6459741,0
+SWKS.US,D,20150311,000000,81.6168,82.6962,81.3497,81.6787,45968594.334243,0
+SWKS.US,D,20150312,000000,81.6787,82.5322,81.2189,82.264,4512862.5880578,0
+SWKS.US,D,20150313,000000,82.213,82.8151,81.6257,82.3151,4130424.0610271,0
+SWKS.US,D,20150316,000000,82.5921,85.8047,82.5921,85.7389,5302579.7125733,0
+SWKS.US,D,20150317,000000,85.4953,86.3311,84.2833,86.2074,3842579.8048387,0
+SWKS.US,D,20150318,000000,86.0286,86.5541,84.4689,86.0375,4188784.0232517,0
+SWKS.US,D,20150319,000000,86.3685,88.3976,86.1534,88.21,4663786.6083729,0
+SWKS.US,D,20150320,000000,88.7168,90.5358,88.3711,90.3993,4653741.4333471,0
+SWKS.US,D,20150323,000000,90.578,91.0396,90.087,90.1586,4064163.170544,0
+SWKS.US,D,20150324,000000,90.3079,90.9846,88.9083,89.8836,4113830.0753622,0
+SWKS.US,D,20150325,000000,89.6832,89.8836,83.2903,84.6643,11852488.947327,0
+SWKS.US,D,20150326,000000,81.4783,82.8061,78.1821,82.4241,15634790.574885,0
+SWKS.US,D,20150327,000000,82.8779,88.1717,82.8779,87.5529,10989629.183089,0
+SWKS.US,D,20150330,000000,88.6726,89.5605,87.8005,88.7079,5322785.1148019,0
+SWKS.US,D,20150331,000000,88.1717,89.1126,86.839,87.0747,4358498.2022029,0
+SWKS.US,D,20150401,000000,86.8487,87.0834,83.9553,85.788,5207422.3987769,0
+SWKS.US,D,20150402,000000,86.0286,86.4971,85.0554,85.4953,3415326.9276397,0
+SWKS.US,D,20150406,000000,83.3974,85.1535,82.9269,84.576,3684092.8856694,0
+SWKS.US,D,20150407,000000,84.576,86.5541,84.3806,85.7389,3485660.4615552,0
+SWKS.US,D,20150408,000000,85.623,86.5541,85.1201,86.3488,3357752.9855977,0
+SWKS.US,D,20150409,000000,86.1436,88.5381,85.9854,88.4527,3668395.8997205,0
+SWKS.US,D,20150410,000000,88.4761,88.9713,87.5264,88.273,2401992.1520243,0
+SWKS.US,D,20150413,000000,88.1816,89.0949,87.161,87.332,2765583.5034107,0
+SWKS.US,D,20150414,000000,87.0834,87.2337,83.7785,84.7263,5606116.8820675,0
+SWKS.US,D,20150415,000000,85.6672,86.2772,84.6291,85.2459,3432768.0231386,0
+SWKS.US,D,20150416,000000,84.6468,85.3942,84.2126,84.7617,2942555.1329584,0
+SWKS.US,D,20150417,000000,83.9385,84.0702,82.6087,83.5222,3970357.9743671,0
+SWKS.US,D,20150420,000000,84.1232,85.0455,83.8129,84.0968,2601800.1114578,0
+SWKS.US,D,20150421,000000,85.0917,85.3018,84.0801,84.5299,2342890.9686951,0
+SWKS.US,D,20150422,000000,85.0818,85.9206,83.9828,85.7792,2770299.6245053,0
+SWKS.US,D,20150423,000000,84.6743,85.4433,84.247,84.8874,2160539.3771733,0
+SWKS.US,D,20150424,000000,84.8137,84.8737,81.5893,82.7286,4666329.9741965,0
+SWKS.US,D,20150427,000000,83.1116,85.2361,82.8779,83.7618,4324691.1890711,0
+SWKS.US,D,20150428,000000,84.4532,84.5937,80.3321,83.757,5109167.8396502,0
+SWKS.US,D,20150429,000000,82.6167,83.4623,81.769,82.9093,3989772.2656092,0
+SWKS.US,D,20150430,000000,83.4073,83.9385,80.9185,81.7248,5989796.547184,0
+SWKS.US,D,20150501,000000,84.9306,87.111,83.4534,87.0747,8326318.9197117,0
+SWKS.US,D,20150504,000000,87.6502,88.1187,86.4332,87.8005,5314205.0732509,0
+SWKS.US,D,20150505,000000,87.3575,87.4725,83.8217,83.8316,5393108.4671089,0
+SWKS.US,D,20150506,000000,84.3306,84.5937,81.7935,83.7785,4802008.0538229,0
+SWKS.US,D,20150507,000000,85.0455,86.2428,84.9826,85.9952,3610166.2620858,0
+SWKS.US,D,20150508,000000,86.6995,87.2594,86.2948,86.5629,3418146.2150557,0
+SWKS.US,D,20150511,000000,86.5885,86.5885,85.3205,86.0728,2297123.6199634,0
+SWKS.US,D,20150512,000000,85.4501,86.3999,85.0808,85.8617,2279631.6164216,0
+SWKS.US,D,20150513,000000,86.0876,86.9214,85.5936,85.7379,1824079.976333,0
+SWKS.US,D,20150514,000000,86.4519,87.7308,86.0208,87.3595,2505421.0046317,0
+SWKS.US,D,20150515,000000,87.6375,87.8192,86.3214,86.5462,2276696.2586677,0
+SWKS.US,D,20150518,000000,86.7829,92.0316,86.6416,91.4099,6854747.613825,0
+SWKS.US,D,20150519,000000,92.0778,94.0324,91.6564,92.2418,6406625.4935178,0
+SWKS.US,D,20150520,000000,92.7417,93.2721,91.4826,92.0316,3025555.6061093,0
+SWKS.US,D,20150521,000000,92.6288,92.6838,91.1506,92.1485,2194852.4162516,0
+SWKS.US,D,20150522,000000,92.3881,94.7542,92.3881,92.8566,3344357.0431878,0
+SWKS.US,D,20150526,000000,92.8665,92.9351,91.3442,92.012,2484587.3971536,0
+SWKS.US,D,20150527,000000,92.3046,96.4445,92.3046,96.3639,5390964.2203417,0
+SWKS.US,D,20150528,000000,96.3444,97.9315,94.871,95.4868,4205881.9985414,0
+SWKS.US,D,20150529,000000,96.3257,97.4414,95.5546,96.9946,4095026.6806351,0
+SWKS.US,D,20150601,000000,97.9216,99.0021,96.8256,97.073,3318152.6371834,0
+SWKS.US,D,20150602,000000,97.131,97.19,95.4868,95.9249,2634979.937501,0
+SWKS.US,D,20150603,000000,96.2284,96.5908,93.441,93.4872,4197382.3916981,0
+SWKS.US,D,20150604,000000,92.6288,94.871,91.9148,93.7023,4120279.1062373,0
+SWKS.US,D,20150605,000000,93.1395,94.1158,91.9639,93.8133,3978799.5460415,0
+SWKS.US,D,20150608,000000,94.5588,94.6835,90.6537,90.7637,3999541.5190423,0
+SWKS.US,D,20150609,000000,90.1222,91.1418,86.996,90.691,6974170.755352,0
+SWKS.US,D,20150610,000000,91.7419,94.0224,91.6181,93.6267,4006004.8041694,0
+SWKS.US,D,20150611,000000,93.9193,94.5116,93.0826,93.7121,2851031.6352645,0
+SWKS.US,D,20150612,000000,92.6838,93.7847,92.232,93.0924,1884731.818649,0
+SWKS.US,D,20150615,000000,92.2889,94.2867,91.2352,94.1334,2779581.1788876,0
+SWKS.US,D,20150616,000000,93.6738,94.9192,93.3645,94.3319,2141302.2459207,0
+SWKS.US,D,20150617,000000,94.3407,94.9389,93.6463,94.5411,2190793.0089104,0
+SWKS.US,D,20150618,000000,94.9673,97.7744,94.9673,97.5592,4065491.8704638,0
+SWKS.US,D,20150619,000000,98.2654,100.141,97.0632,97.7645,4637932.4497037,0
+SWKS.US,D,20150622,000000,98.3047,99.5523,97.1606,98.403,2540815.3305412,0
+SWKS.US,D,20150623,000000,98.9329,99.0021,96.6978,97.8235,2126569.4583042,0
+SWKS.US,D,20150624,000000,96.3444,97.3343,95.8769,96.1794,2234421.2016793,0
+SWKS.US,D,20150625,000000,96.7469,98.3833,96.306,97.4511,2168020.8231585,0
+SWKS.US,D,20150626,000000,97.1212,97.2577,94.1531,94.8219,4814239.2202111,0
+SWKS.US,D,20150629,000000,91.2803,93.8712,88.9977,90.5201,6820606.6439317,0
+SWKS.US,D,20150630,000000,92.3783,93.2239,91.0121,92.341,4431680.5501992,0
+SWKS.US,D,20150701,000000,94.0411,94.6736,91.9048,92.1672,2700103.5423057,0
+SWKS.US,D,20150702,000000,92.8468,93.1297,91.7419,93.0098,2035336.1364549,0
+SWKS.US,D,20150706,000000,91.4826,92.3881,89.8247,90.4267,3319442.6469905,0
+SWKS.US,D,20150707,000000,89.9003,89.9839,83.5693,89.141,9499066.1227162,0
+SWKS.US,D,20150708,000000,86.1711,87.3595,84.0084,84.8049,8163670.7771155,0
+SWKS.US,D,20150709,000000,87.0757,87.5196,82.7374,83.8364,7652893.0739238,0
+SWKS.US,D,20150710,000000,86.0876,89.6381,85.6123,88.8809,6274882.605608,0
+SWKS.US,D,20150713,000000,91.3805,91.3805,88.3161,89.141,4553946.3968422,0
+SWKS.US,D,20150714,000000,89.7569,90.8392,88.8268,90.5103,2762981.0842575,0
+SWKS.US,D,20150715,000000,90.7106,90.8088,88.9613,89.5084,2180738.6704368,0
+SWKS.US,D,20150716,000000,90.029,90.9464,88.8072,90.8088,2684661.0965712,0
+SWKS.US,D,20150717,000000,91.2891,91.6564,90.0486,91.299,2604059.4104018,0
+SWKS.US,D,20150720,000000,92.4265,93.5049,91.3637,91.4914,3532725.9653809,0
+SWKS.US,D,20150721,000000,91.4826,92.3783,90.5446,92.2221,2876528.4194726,0
+SWKS.US,D,20150722,000000,86.4245,88.8268,85.1625,88.3888,7380086.0354482,0
+SWKS.US,D,20150723,000000,90.911,93.1297,89.15,91.4737,6647113.0518753,0
+SWKS.US,D,20150724,000000,94.4162,94.4742,86.4332,86.674,11823783.938256,0
+SWKS.US,D,20150727,000000,85.2449,85.4286,81.8407,82.9309,6958474.7875639,0
+SWKS.US,D,20150728,000000,84.1125,85.6309,82.6834,84.8766,4093446.4949834,0
+SWKS.US,D,20150729,000000,84.9287,85.2449,83.0743,84.4435,3782535.804555,0
+SWKS.US,D,20150730,000000,84.4435,86.0876,82.9938,85.8332,4854482.0281267,0
+SWKS.US,D,20150731,000000,85.898,86.2329,84.4346,84.8677,8000099.1626211,0
+SWKS.US,D,20150803,000000,84.4258,84.9374,81.2819,82.3004,5901971.0097266,0
+SWKS.US,D,20150804,000000,80.8536,80.9499,75.6737,78.8952,13682238.043319,0
+SWKS.US,D,20150805,000000,77.0654,80.5679,77.0654,79.1348,5389236.4013655,0
+SWKS.US,D,20150806,000000,80.054,80.054,75.0176,76.485,7700195.8092294,0
+SWKS.US,D,20150807,000000,75.8358,78.6379,75.6227,78.6016,5798198.018749,0
+SWKS.US,D,20150810,000000,79.9726,81.3497,78.798,80.9793,5127651.5318678,0
+SWKS.US,D,20150811,000000,78.7538,81.0746,77.9975,79.1447,5361170.7973125,0
+SWKS.US,D,20150812,000000,77.2875,80.5855,76.9485,79.9726,4744317.0232822,0
+SWKS.US,D,20150813,000000,80.1681,81.4233,79.5444,79.7398,2997068.483461,0
+SWKS.US,D,20150814,000000,79.2075,79.5091,77.9257,79.2605,3175579.5722261,0
+SWKS.US,D,20150817,000000,78.8077,80.9499,78.4159,80.8899,2897019.9249024,0
+SWKS.US,D,20150818,000000,80.7721,80.8635,75.7483,76.2345,6547210.0903194,0
+SWKS.US,D,20150819,000000,76.983,78.4798,75.9222,77.5968,6311931.442912,0
+SWKS.US,D,20150820,000000,76.4035,77.2875,73.3184,73.3361,6123750.8804776,0
+SWKS.US,D,20150821,000000,71.3149,72.9453,69.5803,70.3405,8174855.2741416,0
+SWKS.US,D,20150824,000000,63.1688,75.435,62.9841,71.6174,13594676.209523,0
+SWKS.US,D,20150825,000000,75.9497,77.0821,71.4425,71.6636,6739777.9078911,0
+SWKS.US,D,20150826,000000,74.2966,76.7561,72.5514,76.6343,6069228.3665273,0
+SWKS.US,D,20150827,000000,79.1162,80.1317,77.0576,79.8567,6437269.0808635,0
+SWKS.US,D,20150828,000000,78.6103,80.0346,77.8993,78.8333,4310735.2581893,0
+SWKS.US,D,20150831,000000,78.1694,79.8743,77.6508,77.7049,3443576.818808,0
+SWKS.US,D,20150901,000000,75.1542,76.7953,73.3007,73.8783,5373719.6298883,0
+SWKS.US,D,20150902,000000,76.0145,76.2719,74.2869,76.2719,3293840.9922141,0
+SWKS.US,D,20150903,000000,76.7816,77.7844,75.6501,75.9143,2550787.1979853,0
+SWKS.US,D,20150904,000000,74.7475,76.1049,73.9038,74.1641,3238309.4808533,0
+SWKS.US,D,20150908,000000,76.2719,78.1939,75.4969,78.0407,4062975.9949836,0
+SWKS.US,D,20150909,000000,78.9954,79.8567,76.652,76.8749,4234856.8202408,0
+SWKS.US,D,20150910,000000,77.3836,79.5533,76.9564,78.3452,4418729.5440845,0
+SWKS.US,D,20150911,000000,77.748,78.85,76.9927,78.4257,2446685.3410506,0
+SWKS.US,D,20150914,000000,80.1131,80.6572,79.2518,79.6161,3428062.0836525,0
+SWKS.US,D,20150915,000000,79.902,81.7179,79.784,81.5381,3690437.0459762,0
+SWKS.US,D,20150916,000000,81.5204,81.7337,80.1779,81.4144,2869702.6690799,0
+SWKS.US,D,20150917,000000,81.1021,82.4005,80.2663,80.72,2676106.5090415,0
+SWKS.US,D,20150918,000000,79.1721,80.8075,78.85,79.5022,3708196.8258237,0
+SWKS.US,D,20150921,000000,80.2564,81.0295,78.798,79.3686,2330228.1021031,0
+SWKS.US,D,20150922,000000,77.9072,78.7086,76.7747,77.1253,3955061.1256353,0
+SWKS.US,D,20150923,000000,77.1509,79.2075,76.652,78.3895,3206081.6352125,0
+SWKS.US,D,20150924,000000,77.6675,78.0947,75.106,76.815,5175062.1922243,0
+SWKS.US,D,20150925,000000,78.8166,79.8116,76.9485,78.077,4185846.6291761,0
+SWKS.US,D,20150928,000000,77.7765,78.3805,73.5404,73.5758,3847896.6408395,0
+SWKS.US,D,20150929,000000,73.3882,75.604,72.9453,73.7015,3911890.0870918,0
+SWKS.US,D,20150930,000000,74.8232,75.8358,73.5925,74.9125,4413593.9407163,0
+SWKS.US,D,20151001,000000,74.7053,74.7475,72.5102,74.1641,5397554.7755761,0
+SWKS.US,D,20151002,000000,72.8451,74.7956,72.1526,74.7761,4038243.8495798,0
+SWKS.US,D,20151005,000000,75.1629,75.3909,72.7685,72.8275,4785427.3042489,0
+SWKS.US,D,20151006,000000,72.8008,73.3794,66.2813,71.7962,16964498.473932,0
+SWKS.US,D,20151007,000000,72.1968,74.4126,71.0212,74.3773,6540466.8109563,0
+SWKS.US,D,20151008,000000,73.7535,73.8705,68.7623,70.6578,8472859.757533,0
+SWKS.US,D,20151009,000000,70.7737,71.3964,69.7876,70.7196,3711348.0336795,0
+SWKS.US,D,20151012,000000,71.1214,71.6095,70.1521,70.7993,2984744.6644347,0
+SWKS.US,D,20151013,000000,70.2581,70.7649,68.8447,68.9145,3582520.1403062,0
+SWKS.US,D,20151014,000000,68.667,70.1147,67.4657,69.2228,5155863.7510844,0
+SWKS.US,D,20151015,000000,70.0292,71.8353,69.7513,71.3768,5079986.3312967,0
+SWKS.US,D,20151016,000000,71.3865,71.4248,70.0203,70.808,2794275.2763915,0
+SWKS.US,D,20151019,000000,70.4064,71.087,68.8624,69.2327,2908778.6646523,0
+SWKS.US,D,20151020,000000,68.9145,69.875,68.2662,69.6462,2665637.7790987,0
+SWKS.US,D,20151021,000000,70.0203,70.4888,69.0214,69.0932,3740574.3411108,0
+SWKS.US,D,20151022,000000,70.2482,72.6978,70.0105,72.6692,4782987.790833,0
+SWKS.US,D,20151023,000000,73.6092,73.9932,72.4031,73.4343,3346000.3548128,0
+SWKS.US,D,20151026,000000,72.0554,72.0554,68.497,69.3073,6363191.7694729,0
+SWKS.US,D,20151027,000000,68.497,70.4251,67.1722,67.8822,5533909.932173,0
+SWKS.US,D,20151028,000000,69.2975,70.2954,68.0078,68.941,7137612.0452566,0
+SWKS.US,D,20151029,000000,66.514,67.9529,65.8403,66.3874,5376980.7991168,0
+SWKS.US,D,20151030,000000,66.7812,69.1217,66.4413,68.7111,4652362.8435452,0
+SWKS.US,D,20151102,000000,68.7446,70.7737,68.6503,70.5449,3706696.056719,0
+SWKS.US,D,20151103,000000,70.2855,70.5969,68.941,70.3485,3597470.8143463,0
+SWKS.US,D,20151104,000000,70.8759,71.4681,70.1588,71.3247,3848015.7656599,0
+SWKS.US,D,20151105,000000,71.9906,72.2322,70.1147,71.4161,5755930.0888865,0
+SWKS.US,D,20151106,000000,74.7564,77.3218,73.9323,76.4938,8032537.7675597,0
+SWKS.US,D,20151109,000000,76.369,76.369,74.555,75.5146,5022937.7602573,0
+SWKS.US,D,20151110,000000,72.188,72.3657,70.9446,71.4946,6397815.3476128,0
+SWKS.US,D,20151111,000000,72.6505,72.7242,70.3141,70.3661,3766204.5043913,0
+SWKS.US,D,20151112,000000,70.0793,70.097,67.4304,67.4657,5323699.4232525,0
+SWKS.US,D,20151113,000000,67.3479,67.8301,65.9689,66.5681,3685266.8251389,0
+SWKS.US,D,20151116,000000,66.3617,67.2899,65.5181,66.9658,3640186.7349864,0
+SWKS.US,D,20151117,000000,67.3656,69.4399,67.2448,68.8684,3508194.3976662,0
+SWKS.US,D,20151118,000000,69.2965,71.8923,68.9037,71.7775,4504887.3340564,0
+SWKS.US,D,20151119,000000,71.5918,71.6232,68.8781,69.6285,3264651.3385737,0
+SWKS.US,D,20151120,000000,70.1264,70.8797,69.3142,70.1363,2652989.1667588,0
+SWKS.US,D,20151123,000000,70.4378,70.4378,69.1904,69.378,1811339.7295159,0
+SWKS.US,D,20151124,000000,69.8515,71.5024,69.4586,71.1607,3423657.5197804,0
+SWKS.US,D,20151125,000000,71.3482,71.8423,70.5389,71.6881,3565666.5236224,0
+SWKS.US,D,20151127,000000,71.9729,73.3136,71.4131,73.1093,1744014.8609359,0
+SWKS.US,D,20151130,000000,73.0994,74.2584,72.1006,74.1082,4040763.7977036,0
+SWKS.US,D,20151201,000000,74.6532,75.4193,74.3409,74.7661,4173011.693399,0
+SWKS.US,D,20151202,000000,74.9401,76.5724,74.3586,75.546,3841336.630431,0
+SWKS.US,D,20151203,000000,77.4013,77.75,74.2083,74.4823,4686773.626066,0
+SWKS.US,D,20151204,000000,74.3046,79.018,73.3136,78.4836,5734595.5462664,0
+SWKS.US,D,20151207,000000,78.4836,78.5426,76.9191,77.3836,3212783.1699804,0
+SWKS.US,D,20151208,000000,76.2592,78.3481,75.4291,77.75,3361178.0787243,0
+SWKS.US,D,20151209,000000,77.2431,77.4278,74.9135,75.5893,4542640.7386741,0
+SWKS.US,D,20151210,000000,75.438,76.9288,75.1365,75.7777,2883092.5025246,0
+SWKS.US,D,20151211,000000,74.1523,74.5884,72.1359,72.6899,4663294.8366786,0
+SWKS.US,D,20151214,000000,71.0929,71.4032,68.2446,70.0734,6773200.0562185,0
+SWKS.US,D,20151215,000000,69.7886,70.3258,68.5982,69.4301,5121031.4499685,0
+SWKS.US,D,20151216,000000,69.8515,70.9299,68.8517,70.4928,3383960.4460847,0
+SWKS.US,D,20151217,000000,71.255,71.9729,69.4125,69.4488,2575023.4990512,0
+SWKS.US,D,20151218,000000,68.939,70.0223,67.9745,68.1788,4243645.5847677,0
+SWKS.US,D,20151221,000000,69.1816,70.0027,68.1985,70.0027,2562362.6687808,0
+SWKS.US,D,20151222,000000,70.3505,70.6195,68.4763,69.9938,2897171.6308702,0
+SWKS.US,D,20151223,000000,70.3946,71.2864,69.3239,70.6705,2150447.3667479,0
+SWKS.US,D,20151224,000000,70.6705,71.8423,70.5202,70.8041,1145724.1956702,0
+SWKS.US,D,20151228,000000,70.3505,71.3207,69.2395,70.7943,3596408.8725714,0
+SWKS.US,D,20151229,000000,70.9053,72.6153,70.591,71.7952,2730838.7641286,0
+SWKS.US,D,20151230,000000,71.5751,72.242,70.6528,70.6882,1251708.6320315,0
+SWKS.US,D,20151231,000000,70.4378,70.7433,68.5549,68.5796,2349451.9972646,0
+SWKS.US,D,20160104,000000,66.9579,69.6285,66.8686,69.5607,3779343.8702648,0
+SWKS.US,D,20160105,000000,69.6639,69.7326,64.9652,65.4229,6090928.4288956,0
+SWKS.US,D,20160106,000000,63.868,64.3248,60.9953,61.726,8198219.011352,0
+SWKS.US,D,20160107,000000,59.4494,62.7396,59.0044,59.9531,7211077.4419715,0
+SWKS.US,D,20160108,000000,61.2005,61.7004,59.4042,59.7087,7162744.3278777,0
+SWKS.US,D,20160111,000000,59.9698,60.7016,57.9604,58.9602,5758325.8213857,0
+SWKS.US,D,20160112,000000,59.5564,60.5317,58.0753,59.4759,3212712.9168812,0
+SWKS.US,D,20160113,000000,57.3082,58.6096,55.2555,55.4883,7454274.3263724,0
+SWKS.US,D,20160114,000000,55.3528,58.149,53.6212,57.6097,6069545.0145541,0
+SWKS.US,D,20160115,000000,54.5406,55.7456,53.4886,54.1565,5791863.0218901,0
+SWKS.US,D,20160119,000000,55.6818,56.5401,53.4435,53.8981,5520960.96238,0
+SWKS.US,D,20160120,000000,52.9985,55.6199,52.2186,55.0031,5941071.4411596,0
+SWKS.US,D,20160121,000000,55.5492,57.7797,54.9157,56.497,3958114.5900487,0
+SWKS.US,D,20160122,000000,58.0222,60.184,57.9968,59.8334,5760497.558496,0
+SWKS.US,D,20160125,000000,59.6723,59.7361,58.4633,58.5477,2933805.058544,0
+SWKS.US,D,20160126,000000,58.6921,59.8432,58.0145,58.7373,2906268.8981372,0
+SWKS.US,D,20160127,000000,58.6283,59.3266,55.0817,55.4706,5819066.2436963,0
+SWKS.US,D,20160128,000000,56.0304,57.9329,55.887,57.8338,6428256.3209478,0
+SWKS.US,D,20160129,000000,61.4314,62.2771,59.1125,61.5227,8019923.7726888,0
+SWKS.US,D,20160201,000000,60.8607,62.8329,60.2714,62.1483,4696464.4811132,0
+SWKS.US,D,20160202,000000,61.6543,61.7722,59.2539,59.3453,3688355.9251822,0
+SWKS.US,D,20160203,000000,60.5239,61.4019,57.9152,59.085,5201027.3304273,0
+SWKS.US,D,20160204,000000,59.4317,59.6222,58.1303,58.9161,4505521.6482709,0
+SWKS.US,D,20160205,000000,57.9064,58.7815,54.4501,55.4883,6422052.6668394,0
+SWKS.US,D,20160208,000000,54.2832,54.621,51.981,52.9347,5572787.386378,0
+SWKS.US,D,20160209,000000,52.2147,53.8677,51.5164,51.7314,4524787.2880276,0
+SWKS.US,D,20160210,000000,52.6135,53.5799,51.1138,51.2826,3394415.9399363,0
+SWKS.US,D,20160211,000000,50.2966,51.0812,48.8656,50.0766,6441317.2884353,0
+SWKS.US,D,20160212,000000,51.1559,51.9662,50.217,51.6706,3906619.0683295,0
+SWKS.US,D,20160216,000000,53.1409,55.9833,53.0241,55.0876,4815936.4943614,0
+SWKS.US,D,20160217,000000,55.4254,58.1705,55.2025,57.1197,4575913.2173554,0
+SWKS.US,D,20160218,000000,57.7649,57.819,54.7802,55.6484,2874078.724448,0
+SWKS.US,D,20160219,000000,55.1494,56.932,54.95,56.5127,3358259.011544,0
+SWKS.US,D,20160222,000000,57.0253,58.4486,56.7465,57.6411,3214530.3340128,0
+SWKS.US,D,20160223,000000,57.1462,57.1649,55.6484,56.1433,2366801.4582863,0
+SWKS.US,D,20160224,000000,55.2123,57.2552,54.79,57.1197,2607786.8973034,0
+SWKS.US,D,20160225,000000,56.9586,57.8818,56.1169,57.8729,2542121.6309222,0
+SWKS.US,D,20160226,000000,58.3484,58.6362,57.7649,58.1882,2192825.2579831,0
+SWKS.US,D,20160229,000000,59.0673,61.6759,58.7717,59.578,5030948.6498888,0
+SWKS.US,D,20160301,000000,60.625,63.1374,60.1015,63.1187,4684488.8731004,0
+SWKS.US,D,20160302,000000,62.7082,63.5224,61.3705,61.8448,3838422.6540551,0
+SWKS.US,D,20160303,000000,61.3459,63.2012,61.2368,62.8496,4072670.9226742,0
+SWKS.US,D,20160304,000000,63.819,67.34,63.0558,65.4592,7398330.4598642,0
+SWKS.US,D,20160307,000000,64.6961,67.0022,64.3827,65.3806,4221511.7858739,0
+SWKS.US,D,20160308,000000,64.5527,64.6459,62.0884,62.6806,4524315.8795503,0
+SWKS.US,D,20160309,000000,63.047,64.4741,62.7279,63.6756,2866186.959637,0
+SWKS.US,D,20160310,000000,64.1068,64.8796,61.4893,62.7376,4060440.7744468,0
+SWKS.US,D,20160311,000000,63.5037,65.2697,63.3161,65.2421,3371177.4365115,0
+SWKS.US,D,20160314,000000,64.7059,65.638,64.1234,65.2597,3357727.5315762,0
+SWKS.US,D,20160315,000000,65.9139,66.7056,64.8709,65.9984,4263295.0711679,0
+SWKS.US,D,20160316,000000,65.4504,67.2909,65.3629,67.2448,4683287.4432879,0
+SWKS.US,D,20160317,000000,66.5808,67.3863,65.5231,67.1732,6088567.3138657,0
+SWKS.US,D,20160318,000000,67.6131,69.1512,67.1171,69.0558,4996381.0705961,0
+SWKS.US,D,20160321,000000,68.7494,69.2494,67.6307,69.2218,2849072.6937734,0
+SWKS.US,D,20160322,000000,68.2319,69.0362,67.7918,68.938,2705065.0401671,0
+SWKS.US,D,20160323,000000,68.5442,68.7848,67.9883,68.4106,3285860.6474085,0
+SWKS.US,D,20160324,000000,67.7564,68.3555,67.2546,68.3193,2550359.5704249,0
+SWKS.US,D,20160328,000000,68.5344,69.2003,67.889,68.9645,2081798.8890526,0
+SWKS.US,D,20160329,000000,66.8058,68.9292,65.9984,68.5609,4178884.4452286,0
+SWKS.US,D,20160330,000000,69.0274,70.1304,68.8574,69.7994,2638106.7094961,0
+SWKS.US,D,20160331,000000,69.5823,70.1922,69.3142,69.8456,2897654.2391168,0
+SWKS.US,D,20160401,000000,69.1816,70.1391,68.4283,70.094,1968606.891977,0
+SWKS.US,D,20160404,000000,70.2561,70.3475,68.5344,69.4862,1907194.4835001,0
+SWKS.US,D,20160405,000000,68.5442,69.379,68.2662,69.1001,1992884.937638,0
+SWKS.US,D,20160406,000000,68.9204,70.3385,67.4422,70.1205,2475610.2728678,0
+SWKS.US,D,20160407,000000,69.5538,69.6796,68.6543,69.3142,4536078.6919437,0
+SWKS.US,D,20160408,000000,69.932,70.0351,68.6797,69.3623,4493160.1572928,0
+SWKS.US,D,20160411,000000,69.6923,69.932,68.1582,68.2035,1822438.7010298,0
+SWKS.US,D,20160412,000000,68.3458,68.4549,66.0445,66.9207,3540674.7471999,0
+SWKS.US,D,20160413,000000,67.4776,69.2318,67.2448,69.1001,2127633.436401,0
+SWKS.US,D,20160414,000000,68.0412,68.9478,66.8754,68.832,2500370.9267756,0
+SWKS.US,D,20160415,000000,68.7151,69.1816,67.1986,67.2998,3218787.2645606,0
+SWKS.US,D,20160418,000000,66.7056,67.4334,66.2557,67.011,2138076.7123222,0
+SWKS.US,D,20160419,000000,67.3763,67.3763,64.4465,64.758,3896914.977191,0
+SWKS.US,D,20160420,000000,64.4121,65.9052,63.5598,65.307,2936201.8092039,0
+SWKS.US,D,20160421,000000,65.083,65.2597,63.7198,64.2757,2839562.0531981,0
+SWKS.US,D,20160422,000000,64.1784,64.6882,63.263,64.1068,2537254.8220205,0
+SWKS.US,D,20160425,000000,63.6835,64.0774,62.77,63.4075,2535182.8646743,0
+SWKS.US,D,20160426,000000,63.9633,65.0005,63.6835,64.2934,2220695.3751514,0
+SWKS.US,D,20160427,000000,61.5767,65.307,61.397,64.8425,6465714.4589166,0
+SWKS.US,D,20160428,000000,64.4465,65.9788,63.9359,64.3572,4036644.3188718,0
+SWKS.US,D,20160429,000000,63.1374,64.5624,59.2126,59.911,8552063.5088441,0
+SWKS.US,D,20160502,000000,59.8648,60.3205,58.9062,60.1801,3701574.7076027,0
+SWKS.US,D,20160503,000000,60.0161,60.4206,59.6605,60.0878,3172034.3361181,0
+SWKS.US,D,20160504,000000,59.6154,60.0779,58.0782,58.4858,2359707.931588,0
+SWKS.US,D,20160505,000000,59.2834,59.3463,57.6039,57.6982,2774002.6755462,0
+SWKS.US,D,20160506,000000,57.5577,57.9653,56.1433,57.9466,3012546.5648256,0
+SWKS.US,D,20160509,000000,57.7591,58.7874,57.7591,58.3227,2305329.9964796,0
+SWKS.US,D,20160510,000000,58.422,58.6086,57.3868,58.3847,2225356.5155598,0
+SWKS.US,D,20160511,000000,58.2049,58.7913,57.926,58.145,2010124.437287,0
+SWKS.US,D,20160512,000000,58.3759,58.4692,54.8421,55.5079,4995078.8428585,0
+SWKS.US,D,20160513,000000,54.8863,56.0275,54.3971,54.6869,4834561.7109383,0
+SWKS.US,D,20160516,000000,55.0081,56.5854,54.8725,56.1886,3013339.7121339,0
+SWKS.US,D,20160517,000000,55.9283,57.2336,55.7574,56.0913,2962629.1924363,0
+SWKS.US,D,20160518,000000,55.9009,57.9359,55.8213,57.2237,2364736.6280661,0
+SWKS.US,D,20160519,000000,56.7121,57.4694,55.6563,56.5324,2397569.2612566,0
+SWKS.US,D,20160520,000000,57.1324,58.3317,56.6295,58.1166,2095563.405693,0
+SWKS.US,D,20160523,000000,59.2775,60.7271,59.196,59.2392,3376141.9888555,0
+SWKS.US,D,20160524,000000,59.4729,60.0141,59.2775,59.8245,2513453.2756411,0
+SWKS.US,D,20160525,000000,59.8157,60.1181,58.6086,59.6546,2301738.9431331,0
+SWKS.US,D,20160526,000000,59.411,60.131,59.3129,59.5653,1575053.1028589,0
+SWKS.US,D,20160527,000000,59.3502,59.908,59.2392,59.8628,964932.42658305,0
+SWKS.US,D,20160531,000000,59.6988,60.402,59.6811,60.0946,1583844.9218684,0
+SWKS.US,D,20160601,000000,59.745,60.8863,59.745,60.5553,1887075.6249444,0
+SWKS.US,D,20160602,000000,60.3372,60.8164,59.6448,59.9355,2021816.9965813,0
+SWKS.US,D,20160603,000000,60.9795,61.6622,59.6546,60.2586,3702998.0964823,0
+SWKS.US,D,20160606,000000,60.2586,60.5464,59.4641,59.5113,1856707.9591911,0
+SWKS.US,D,20160607,000000,59.7647,62.0757,59.5653,61.8153,2977701.0276185,0
+SWKS.US,D,20160608,000000,61.6897,62.0954,60.95,61.5532,2106045.371727,0
+SWKS.US,D,20160609,000000,59.8628,61.2939,59.7253,61.1858,2443221.5578114,0
+SWKS.US,D,20160610,000000,60.2351,60.3843,58.8895,59.0064,2217830.2704968,0
+SWKS.US,D,20160613,000000,58.531,59.5289,58.3494,58.4867,1055053.9167753,0
+SWKS.US,D,20160614,000000,58.2874,58.6852,57.6196,58.5211,1423126.1940983,0
+SWKS.US,D,20160615,000000,58.6852,58.8345,58.2973,58.5044,1408857.6878331,0
+SWKS.US,D,20160616,000000,57.8357,58.4593,57.0382,58.315,1578673.6828702,0
+SWKS.US,D,20160617,000000,58.2776,58.2776,56.9909,57.5813,1996166.4700836,0
+SWKS.US,D,20160620,000000,58.4692,59.9718,58.2776,59.3698,3299222.9905099,0
+SWKS.US,D,20160621,000000,59.5377,60.402,58.8179,58.9258,1387575.0714166,0
+SWKS.US,D,20160622,000000,58.8807,60.1044,58.7736,58.8257,1661066.3139889,0
+SWKS.US,D,20160623,000000,59.6212,60.5209,59.2588,60.5042,1352476.0121559,0
+SWKS.US,D,20160624,000000,57.6097,58.5919,55.2437,55.4598,3716994.7537984,0
+SWKS.US,D,20160627,000000,54.1535,54.729,51.4104,52.2176,4918475.474379,0
+SWKS.US,D,20160628,000000,53.3718,54.7046,53.2282,54.2458,2914578.1089,0
+SWKS.US,D,20160629,000000,54.9804,56.0177,54.6869,55.5698,1897584.0631606,0
+SWKS.US,D,20160630,000000,55.839,56.9909,55.5218,56.9615,3251732.9136064,0
+SWKS.US,D,20160701,000000,56.2436,56.9085,55.6935,56.3517,2036060.0488249,0
+SWKS.US,D,20160705,000000,54.6132,54.6779,52.2845,52.9494,3382099.2480361,0
+SWKS.US,D,20160706,000000,52.4347,53.3443,51.4801,53.2559,3633602.2887171,0
+SWKS.US,D,20160707,000000,53.463,55.0934,53.4209,54.8126,2905965.4862014,0
+SWKS.US,D,20160708,000000,55.5168,56.8446,55.3782,56.6295,2166484.4184237,0
+SWKS.US,D,20160711,000000,57.2503,58.6921,57.2503,58.1794,1961490.9657399,0
+SWKS.US,D,20160712,000000,58.9534,59.7881,58.701,59.2303,1914831.7080965,0
+SWKS.US,D,20160713,000000,59.8078,59.8442,58.5821,58.8257,1886502.4003812,0
+SWKS.US,D,20160714,000000,59.69,60.8528,58.9445,60.6633,1982725.7285961,0
+SWKS.US,D,20160715,000000,60.9599,60.9795,60.3284,60.6633,1736493.7066773,0
+SWKS.US,D,20160718,000000,61.3744,62.0678,60.95,61.841,1913559.0070239,0
+SWKS.US,D,20160719,000000,61.5099,61.7083,61.0414,61.5099,1409221.1712595,0
+SWKS.US,D,20160720,000000,61.6356,62.8319,61.1769,62.5519,3053793.2793474,0
+SWKS.US,D,20160721,000000,63.0136,64.209,62.7956,63.8416,5083222.0465036,0
+SWKS.US,D,20160722,000000,60.0769,60.5376,56.171,58.3404,13569715.996087,0
+SWKS.US,D,20160725,000000,58.5044,58.9779,58.2226,58.4593,4546163.5752431,0
+SWKS.US,D,20160726,000000,58.8345,59.7548,57.6568,59.2932,4208168.7878287,0
+SWKS.US,D,20160727,000000,61.34,61.3832,59.6114,59.8344,4675712.3265037,0
+SWKS.US,D,20160728,000000,59.5653,59.9454,58.6921,59.8344,2256872.6667608,0
+SWKS.US,D,20160729,000000,59.8442,60.0406,58.9622,59.4297,1493806.9208664,0
+SWKS.US,D,20160801,000000,59.3413,60.1988,59.2303,59.5377,1952900.7425802,0
+SWKS.US,D,20160802,000000,59.2765,59.6311,58.2462,58.7962,2089254.8810163,0
+SWKS.US,D,20160803,000000,57.2503,58.7883,57.2227,58.2069,3389198.8836995,0
+SWKS.US,D,20160804,000000,58.2619,58.9946,57.8729,58.9062,2935657.0931449,0
+SWKS.US,D,20160805,000000,59.2922,60.1811,58.8865,60.1625,2092857.1341323,0
+SWKS.US,D,20160808,000000,60.1811,60.7683,59.41,59.6114,1150175.5949418,0
+SWKS.US,D,20160809,000000,60.0701,61.1456,59.9641,60.568,1645112.7515035,0
+SWKS.US,D,20160810,000000,60.5936,60.6023,59.3933,60.0328,1245789.0448026,0
+SWKS.US,D,20160811,000000,60.0062,61.0925,59.8638,60.9383,1483099.9412828,0
+SWKS.US,D,20160812,000000,60.9767,61.3381,60.5779,61.0484,1391418.6286559,0
+SWKS.US,D,20160815,000000,61.119,62.9106,61.068,62.827,2286160.0638436,0
+SWKS.US,D,20160816,000000,62.6944,63.109,62.0128,62.9193,2340569.5619387,0
+SWKS.US,D,20160817,000000,63.0097,63.6599,62.5559,63.4517,2851938.816589,0
+SWKS.US,D,20160818,000000,63.7139,65.1439,63.543,64.9083,3441523.1883573,0
+SWKS.US,D,20160819,000000,64.6892,66.355,64.6892,65.3511,2887633.4999517,0
+SWKS.US,D,20160822,000000,65.3963,65.8905,65.0349,65.6468,1691220.1659617,0
+SWKS.US,D,20160823,000000,66.1103,66.8068,65.8875,66.6967,1604426.0254536,0
+SWKS.US,D,20160824,000000,66.8509,67.1769,65.9729,66.2528,2015494.2176526,0
+SWKS.US,D,20160825,000000,66.1379,67.5747,66.0936,67.1946,2716963.2679546,0
+SWKS.US,D,20160826,000000,67.2123,67.8007,66.6604,67.6631,2737665.5326821,0
+SWKS.US,D,20160829,000000,67.6121,68.3899,67.3469,68.0001,1946423.203201,0
+SWKS.US,D,20160830,000000,67.2605,68.5127,66.7537,67.0758,3858525.222037,0
+SWKS.US,D,20160831,000000,67.0149,68.0168,66.8077,67.6711,1968465.3676178,0
+SWKS.US,D,20160901,000000,67.6121,67.9716,67.0857,67.8724,1943321.8852273,0
+SWKS.US,D,20160902,000000,68.0265,68.1886,67.0857,67.4589,1395950.4626352,0
+SWKS.US,D,20160906,000000,67.1603,67.3596,65.3148,66.0023,4511151.0596552,0
+SWKS.US,D,20160907,000000,66.1556,66.684,64.6999,65.1351,3252696.0937781,0
+SWKS.US,D,20160908,000000,65.0251,65.0251,64.039,64.5743,2946479.1249055,0
+SWKS.US,D,20160909,000000,63.7395,63.9054,59.7184,60.3509,7524642.4777571,0
+SWKS.US,D,20160912,000000,59.6645,61.9971,59.4474,61.7712,4167343.5919022,0
+SWKS.US,D,20160913,000000,61.9264,63.6864,61.6985,62.7042,5162030.7514018,0
+SWKS.US,D,20160914,000000,63.0352,65.4768,62.8359,65.4504,5262024.3292741,0
+SWKS.US,D,20160915,000000,65.9925,69.8358,65.9729,69.6275,7757969.3107996,0
+SWKS.US,D,20160916,000000,69.7444,69.8259,67.8007,68.7651,5266645.761409,0
+SWKS.US,D,20160919,000000,69.3741,70.4024,68.5127,68.7848,2478479.450166,0
+SWKS.US,D,20160920,000000,68.9753,69.0344,67.8194,68.4519,2729645.479603,0
+SWKS.US,D,20160921,000000,68.8771,69.6079,68.4352,69.3663,2307580.1319758,0
+SWKS.US,D,20160922,000000,69.8613,70.0076,69.0391,69.5195,1423981.4492191,0
+SWKS.US,D,20160923,000000,69.3192,69.5283,66.9501,67.5944,3509731.820562,0
+SWKS.US,D,20160926,000000,66.8421,67.2782,65.7479,65.8324,2869959.2456162,0
+SWKS.US,D,20160927,000000,65.9454,66.8686,65.4062,66.8254,2247143.121601,0
+SWKS.US,D,20160928,000000,67.6544,68.3802,66.7605,67.1406,1904533.011017,0
+SWKS.US,D,20160929,000000,66.7066,67.287,65.1439,66.2351,3240932.2632238,0
+SWKS.US,D,20160930,000000,66.8165,68.993,66.7891,68.833,3919630.145935,0
+SWKS.US,D,20161003,000000,68.4873,69.3996,67.9461,68.0992,2211931.0464851,0
+SWKS.US,D,20161004,000000,68.1631,69.764,68.1631,69.2356,2882590.5492215,0
+SWKS.US,D,20161005,000000,69.7444,70.6843,69.4379,70.2875,2208069.1623504,0
+SWKS.US,D,20161006,000000,70.6745,71.7962,70.2492,71.7235,2430209.4620451,0
+SWKS.US,D,20161007,000000,71.7421,71.9307,70.1765,71.7509,2865146.3992401,0
+SWKS.US,D,20161010,000000,72.1222,73.3951,71.967,72.4571,2235978.9877921,0
+SWKS.US,D,20161011,000000,72.964,74.3783,71.1086,71.8059,4924872.5790503,0
+SWKS.US,D,20161012,000000,71.8353,71.8786,70.648,71.2578,1936577.5877034,0
+SWKS.US,D,20161013,000000,70.4948,70.5359,68.885,69.9801,1929757.946276,0
+SWKS.US,D,20161014,000000,70.3857,71.861,70.0076,70.1765,1932218.8410699,0
+SWKS.US,D,20161017,000000,70.1765,70.6381,69.1394,69.3387,1540995.6221559,0
+SWKS.US,D,20161018,000000,70.6048,70.8512,70.0871,70.1952,1017513.307777,0
+SWKS.US,D,20161019,000000,69.7807,70.5409,69.3996,70.4289,885380.46425846,0
+SWKS.US,D,20161020,000000,70.2591,70.9653,69.655,70.5851,1046484.0568328,0
+SWKS.US,D,20161021,000000,70.2875,70.5949,69.4909,70.036,1807865.764668,0
+SWKS.US,D,20161024,000000,70.5222,71.5899,70.5222,70.9553,1836222.5627266,0
+SWKS.US,D,20161025,000000,70.6745,71.5456,70.4289,70.5851,1743034.3720296,0
+SWKS.US,D,20161026,000000,70.0076,71.1342,69.7807,70.096,2370371.1302547,0
+SWKS.US,D,20161027,000000,70.6745,71.0359,69.655,69.8446,1557339.1402499,0
+SWKS.US,D,20161028,000000,70.4289,70.5035,68.3615,68.4519,2808251.5704904,0
+SWKS.US,D,20161031,000000,68.662,69.8446,67.8194,69.5509,2086698.2791017,0
+SWKS.US,D,20161101,000000,69.5343,70.2974,67.5846,68.5324,1972624.554723,0
+SWKS.US,D,20161102,000000,68.3899,69.0391,67.6377,67.8271,1860355.0113848,0
+SWKS.US,D,20161103,000000,67.4834,69.4468,67.2507,67.5021,3945477.1774782,0
+SWKS.US,D,20161104,000000,65.6301,69.488,65.5408,67.8635,6325875.1558633,0
+SWKS.US,D,20161107,000000,69.3092,69.879,68.0737,69.8259,2804644.2265702,0
+SWKS.US,D,20161108,000000,69.4832,70.5312,68.7141,69.9044,2409517.3789263,0
+SWKS.US,D,20161109,000000,67.6121,70.7285,67.3469,70.205,3682202.160956,0
+SWKS.US,D,20161110,000000,70.4103,71.861,67.5944,68.6237,3504638.9799499,0
+SWKS.US,D,20161111,000000,68.7052,70.4103,67.0758,67.3548,4355845.8931675,0
+SWKS.US,D,20161114,000000,67.6121,67.6377,66.5277,66.9325,2892580.7435611,0
+SWKS.US,D,20161115,000000,67.3135,69.1924,66.9011,68.9007,2315810.9443527,0
+SWKS.US,D,20161116,000000,68.386,69.3996,68.059,69.0755,1712780.7402926,0
+SWKS.US,D,20161117,000000,69.1021,70.757,68.6827,70.7344,1746955.3094941,0
+SWKS.US,D,20161118,000000,70.6185,71.6312,69.7964,70.971,2303203.0584471,0
+SWKS.US,D,20161121,000000,71.199,71.8059,70.9623,71.6212,1520355.465241,0
+SWKS.US,D,20161122,000000,72.0427,72.7233,71.6783,72.0142,1312171.0964279,0
+SWKS.US,D,20161123,000000,71.8796,72.1496,70.7973,71.0516,1638895.8613041,0
+SWKS.US,D,20161125,000000,71.0231,71.0605,69.4085,69.881,1261438.1771913,0
+SWKS.US,D,20161128,000000,69.9261,70.6343,68.8025,70.1451,1890084.2902799,0
+SWKS.US,D,20161129,000000,69.9536,70.5272,69.2179,70.0724,1870817.6323624,0
+SWKS.US,D,20161130,000000,70.3189,70.59,69.3643,69.7365,1414801.7109226,0
+SWKS.US,D,20161201,000000,69.8004,69.935,65.0182,65.137,4254327.1103299,0
+SWKS.US,D,20161202,000000,65.0546,66.6457,65.0182,66.5524,2045649.0877865,0
+SWKS.US,D,20161205,000000,66.8961,68.0393,66.6869,67.894,2914430.4755755,0
+SWKS.US,D,20161206,000000,68.3575,69.4655,67.894,69.1217,3145362.5942799,0
+SWKS.US,D,20161207,000000,68.7641,70.4721,67.3753,70.1805,2595768.5265345,0
+SWKS.US,D,20161208,000000,70.1451,72.3589,69.8543,72.1596,2897525.9508488,0
+SWKS.US,D,20161209,000000,73.1397,73.5395,68.6503,69.8092,5049944.477018,0
+SWKS.US,D,20161212,000000,69.2916,69.9447,68.3949,69.2013,2270770.5624736,0
+SWKS.US,D,20161213,000000,69.6923,70.4427,68.9194,69.766,1846974.3413878,0
+SWKS.US,D,20161214,000000,69.4085,69.873,67.7123,68.1838,2699654.5333673,0
+SWKS.US,D,20161215,000000,68.2496,70.6273,67.7221,70.0645,2316742.5615378,0
+SWKS.US,D,20161216,000000,70.3375,71.3139,69.5705,69.7012,2069428.2346268,0
+SWKS.US,D,20161219,000000,69.8279,71.0801,69.7925,70.2728,1206399.455686,0
+SWKS.US,D,20161220,000000,70.3465,70.59,69.2542,69.5204,1455624.8705274,0
+SWKS.US,D,20161221,000000,69.5607,70.0105,68.9744,69.935,1528854.0539234,0
+SWKS.US,D,20161222,000000,70.7157,71.0801,69.873,70.9171,1842140.1136337,0
+SWKS.US,D,20161223,000000,70.98,71.1901,70.4339,70.806,894971.5395416,0
+SWKS.US,D,20161227,000000,70.6882,71.5348,70.4721,71.0801,769456.74160059,0
+SWKS.US,D,20161228,000000,71.2088,71.3227,69.7925,69.8967,1139430.9434064,0
+SWKS.US,D,20161229,000000,69.6373,69.9821,68.6306,69.4742,1258491.619668,0
+SWKS.US,D,20161230,000000,69.7179,69.7179,67.4422,67.7507,2033161.344862,0
+SWKS.US,D,20170103,000000,68.2593,69.1836,67.5129,68.1935,2787222.4761275,0
+SWKS.US,D,20170104,000000,68.4754,68.6552,67.6062,68.0492,1670232.816194,0
+SWKS.US,D,20170105,000000,67.7507,68.4037,67.0955,67.6651,1842380.3995962,0
+SWKS.US,D,20170106,000000,67.894,68.493,67.4422,68.0218,1603419.064365,0
+SWKS.US,D,20170109,000000,68.9282,69.8376,68.2672,68.6503,2458532.6607952,0
+SWKS.US,D,20170110,000000,68.6837,70.3465,68.66,70.1548,1890875.4012667,0
+SWKS.US,D,20170111,000000,70.1716,71.4347,69.4282,71.1517,2172795.9975829,0
+SWKS.US,D,20170112,000000,69.1482,69.7925,67.7604,69.6462,4540556.5633975,0
+SWKS.US,D,20170113,000000,69.7925,71.2274,69.5892,71.0801,2111297.045433,0
+SWKS.US,D,20170117,000000,70.4525,71.1704,69.4045,69.7729,2545950.9339094,0
+SWKS.US,D,20170118,000000,70.2267,71.9317,70.0203,71.9317,3273827.0042267,0
+SWKS.US,D,20170119,000000,71.5722,72.0967,70.9446,71.199,3367001.9588325,0
+SWKS.US,D,20170120,000000,77.1312,80.6709,76.8503,80.4618,17057939.168521,0
+SWKS.US,D,20170123,000000,80.6454,82.6391,79.6014,81.824,7002181.3787187,0
+SWKS.US,D,20170124,000000,81.9516,84.1576,81.9516,83.7314,4898573.4840861,0
+SWKS.US,D,20170125,000000,84.3923,85.1024,82.87,83.365,3417048.6376507,0
+SWKS.US,D,20170126,000000,83.4867,84.0644,82.5243,82.5871,2470342.3085882,0
+SWKS.US,D,20170127,000000,83.0763,83.8826,82.8051,83.4957,1811333.6205507,0
+SWKS.US,D,20170130,000000,82.9663,84.465,81.8681,84.3825,2666558.1965144,0
+SWKS.US,D,20170131,000000,84.029,84.1724,82.1726,83.5015,2639611.5512444,0
+SWKS.US,D,20170201,000000,85.1398,86.0051,83.1086,83.5015,4090151.7264467,0
+SWKS.US,D,20170202,000000,82.6431,83.313,81.9713,82.9251,2721220.1985024,0
+SWKS.US,D,20170203,000000,83.1175,83.6547,82.7158,83.3355,1398099.8002067,0
+SWKS.US,D,20170206,000000,83.2353,83.3532,82.5636,83.1842,1527082.4540302,0
+SWKS.US,D,20170207,000000,83.1932,83.918,82.9801,83.5349,1375807.1682189,0
+SWKS.US,D,20170208,000000,83.3817,84.0476,82.7718,83.4563,2004433.9362511,0
+SWKS.US,D,20170209,000000,83.8011,84.7656,83.0439,84.1664,2969807.2264858,0
+SWKS.US,D,20170210,000000,84.4022,84.4219,83.2019,83.9278,1990697.9281148,0
+SWKS.US,D,20170213,000000,84.3648,84.9188,83.9828,84.3109,1390960.4562697,0
+SWKS.US,D,20170214,000000,84.029,84.1724,82.3986,83.5516,1738388.5040343,0
+SWKS.US,D,20170215,000000,83.756,84.2922,83.0536,83.8531,1637421.5643815,0
+SWKS.US,D,20170216,000000,84.0476,84.2451,83.3719,84.1282,1386741.1976739,0
+SWKS.US,D,20170217,000000,83.9553,87.9861,83.6647,87.6944,5858310.2358102,0
+SWKS.US,D,20170221,000000,87.9537,88.7522,87.1051,87.8967,2761973.1050079,0
+SWKS.US,D,20170222,000000,87.8212,88.4427,87.4135,88.0214,1496507.083462,0
+SWKS.US,D,20170223,000000,88.1589,88.2346,85.8302,86.7476,1746076.6366736,0
+SWKS.US,D,20170224,000000,85.7733,86.4667,84.6643,86.1947,1398116.0907804,0
+SWKS.US,D,20170227,000000,86.0503,87.0874,85.4246,87.0403,1177560.0493807,0
+SWKS.US,D,20170228,000000,87.0226,87.2407,85.5553,86.2948,1775652.1732792,0
+SWKS.US,D,20170301,000000,87.3507,88.4242,85.8951,88.0499,2476025.682498,0
+SWKS.US,D,20170302,000000,88.27,88.8072,86.2035,86.2506,2264096.5180489,0
+SWKS.US,D,20170303,000000,86.4951,86.7574,85.7026,86.3931,1622820.1195159,0
+SWKS.US,D,20170306,000000,85.7477,87.1149,85.0337,86.8782,2752879.9103844,0
+SWKS.US,D,20170307,000000,86.666,86.9106,85.7457,86.5236,1575820.7961458,0
+SWKS.US,D,20170308,000000,87.7032,88.2071,86.8253,88.0028,4426524.583614,0
+SWKS.US,D,20170309,000000,87.5677,88.8975,86.5236,88.4143,2548544.189615,0
+SWKS.US,D,20170310,000000,88.9603,89.8404,88.7424,89.3611,2405450.8444591,0
+SWKS.US,D,20170313,000000,89.8895,90.418,89.2521,90.1449,2636322.8916728,0
+SWKS.US,D,20170314,000000,89.8719,90.0546,89.153,89.9161,1334253.9872788,0
+SWKS.US,D,20170315,000000,89.8482,90.4543,89.308,90.2087,1679840.182051,0
+SWKS.US,D,20170316,000000,90.3079,90.3079,89.1981,89.2983,1974267.8663479,0
+SWKS.US,D,20170317,000000,89.6607,89.7521,88.7522,89.1343,2397793.2566455,0
+SWKS.US,D,20170320,000000,89.153,89.9318,88.4242,89.369,1418130.0787677,0
+SWKS.US,D,20170321,000000,89.537,89.7815,86.7771,86.9391,1982867.2529553,0
+SWKS.US,D,20170322,000000,86.8939,88.0893,86.0905,88.0499,1907376.7342937,0
+SWKS.US,D,20170323,000000,87.8702,88.5518,87.4027,87.8309,1221349.1115651,0
+SWKS.US,D,20170324,000000,88.6157,89.5183,88.1786,88.5607,1364280.5691445,0
+SWKS.US,D,20170327,000000,87.7503,88.9369,86.7672,88.4594,1148985.3648987,0
+SWKS.US,D,20170328,000000,88.5705,89.8404,87.88,89.1343,1232583.4984733,0
+SWKS.US,D,20170329,000000,89.0606,89.0606,88.2867,88.4988,1158911.4151041,0
+SWKS.US,D,20170330,000000,88.5518,89.6518,88.3407,89.3247,1297335.4745647,0
+SWKS.US,D,20170331,000000,89.481,89.642,88.9329,89.1804,1143087.1590478,0
+SWKS.US,D,20170403,000000,89.3337,89.6322,88.2424,88.9426,1262873.7840013,0
+SWKS.US,D,20170404,000000,89.8208,91.6564,89.3247,90.4267,3152647.5352194,0
+SWKS.US,D,20170405,000000,90.6164,91.5474,89.7521,90.0064,2159233.0767924,0
+SWKS.US,D,20170406,000000,90.083,90.8481,88.9536,90.5004,1397196.6915255,0
+SWKS.US,D,20170407,000000,90.5004,93.4214,90.2087,92.6749,4366923.4833036,0
+SWKS.US,D,20170410,000000,92.7515,93.3251,91.6181,92.4068,2115395.1428868,0
+SWKS.US,D,20170411,000000,91.4737,91.7596,90.2087,91.1506,3202374.5115282,0
+SWKS.US,D,20170412,000000,91.2352,91.3902,88.27,88.8248,3679163.9689556,0
+SWKS.US,D,20170413,000000,88.1227,90.5103,87.5137,88.7139,2248587.8918586,0
+SWKS.US,D,20170417,000000,89.1243,89.9986,89.1243,89.8895,981491.7947789,0
+SWKS.US,D,20170418,000000,89.3611,90.6497,89.2433,90.137,1701293.8494917,0
+SWKS.US,D,20170419,000000,90.8392,91.5651,90.19,90.3256,1822937.5998503,0
+SWKS.US,D,20170420,000000,90.5623,92.732,90.4267,92.4982,2004343.3199348,0
+SWKS.US,D,20170421,000000,92.4352,92.6199,91.3442,92.4706,1607065.0983977,0
+SWKS.US,D,20170424,000000,93.7593,95.8866,93.4499,94.5784,3936217.004474,0
+SWKS.US,D,20170425,000000,94.8995,95.372,94.6265,94.6559,2994510.8633855,0
+SWKS.US,D,20170426,000000,94.9389,94.9389,92.896,93.7308,2383373.0444125,0
+SWKS.US,D,20170427,000000,94.1334,95.0036,93.8044,94.8416,3312811.3653218,0
+SWKS.US,D,20170428,000000,93.5609,94.9575,90.6261,90.7824,5153092.3172287,0
+SWKS.US,D,20170501,000000,91.2606,91.7498,89.6607,90.8481,2521737.0323825,0
+SWKS.US,D,20170502,000000,91.02,91.686,90.409,91.627,1931056.10137,0
+SWKS.US,D,20170503,000000,91.1879,92.6376,90.6537,92.3135,2617127.5050154,0
+SWKS.US,D,20170504,000000,92.2123,93.2329,91.8127,91.849,1664089.2335764,0
+SWKS.US,D,20170505,000000,92.2418,92.5453,91.3087,92.341,1222955.7693992,0
+SWKS.US,D,20170508,000000,92.4452,92.6661,91.5651,91.9452,1210301.0480941,0
+SWKS.US,D,20170509,000000,92.2221,93.1395,92.0865,92.7781,1202329.8667362,0
+SWKS.US,D,20170510,000000,93.4312,93.8231,92.5266,93.2888,1362972.232442,0
+SWKS.US,D,20170511,000000,93.0187,93.6836,92.2418,93.3929,1197020.1578613,0
+SWKS.US,D,20170512,000000,93.6463,93.9096,93.0001,93.5686,1131582.9595123,0
+SWKS.US,D,20170515,000000,94.0028,95.1234,93.6738,94.6923,1417612.8530518,0
+SWKS.US,D,20170516,000000,94.9575,96.2961,94.4162,96.2864,1845090.7438004,0
+SWKS.US,D,20170517,000000,95.372,95.5831,91.6957,91.7773,2271280.6610635,0
+SWKS.US,D,20170518,000000,91.8401,94.7925,91.464,94.1826,2069867.0619567,0
+SWKS.US,D,20170519,000000,94.598,95.21,94.2867,94.7925,1354711.8934003,0
+SWKS.US,D,20170522,000000,95.3238,95.9347,95.0223,95.8002,1330680.242667,0
+SWKS.US,D,20170523,000000,95.8572,96.1891,94.5116,96.0025,1050186.0897128,0
+SWKS.US,D,20170524,000000,96.2765,96.7078,95.5635,96.2186,1062725.758841,0
+SWKS.US,D,20170525,000000,96.415,97.8136,95.9633,96.7666,1425184.9153534,0
+SWKS.US,D,20170526,000000,96.7274,97.0534,95.372,96.6291,1151968.5762128,0
+SWKS.US,D,20170530,000000,96.5525,97.8824,96.5231,97.0632,824112.63462334,0
+SWKS.US,D,20170531,000000,97.6368,97.6565,96.2284,97.131,1608972.113685,0
+SWKS.US,D,20170601,000000,97.4511,98.285,96.9602,98.285,1806946.3654133,0
+SWKS.US,D,20170602,000000,98.6975,99.169,97.2087,98.9527,1727763.9954801,0
+SWKS.US,D,20170605,000000,98.766,99.6696,98.3538,98.7172,1424996.5555946,0
+SWKS.US,D,20170606,000000,98.1181,99.8762,97.9315,98.4423,1228806.1216899,0
+SWKS.US,D,20170607,000000,98.5699,100.21,98.3145,99.9259,1673393.1874976,0
+SWKS.US,D,20170608,000000,100.23,101.359,99.2963,101.31,1669585.2658884,0
+SWKS.US,D,20170609,000000,101.653,102.302,95.1814,97.6663,3258569.8637683,0
+SWKS.US,D,20170612,000000,96.08,96.5908,92.1759,94.6923,4508301.2274135,0
+SWKS.US,D,20170613,000000,95.535,96.4543,94.4262,95.698,2258950.7330722,0
+SWKS.US,D,20170614,000000,96.089,96.3344,92.1946,93.5235,1864233.1860932,0
+SWKS.US,D,20170615,000000,91.9452,93.6836,91.7773,93.3448,1830686.8221412,0
+SWKS.US,D,20170616,000000,93.4116,94.5588,92.2615,93.0001,2107268.1829175,0
+SWKS.US,D,20170619,000000,93.7593,95.4201,93.7593,94.9673,1357872.2647038,0
+SWKS.US,D,20170620,000000,94.8219,95.4574,92.7417,92.9157,1509727.9022042,0
+SWKS.US,D,20170621,000000,93.3841,94.5214,92.7417,94.2768,1231067.4569556,0
+SWKS.US,D,20170622,000000,94.3407,94.598,92.5266,94.2308,1435015.2584381,0
+SWKS.US,D,20170623,000000,94.2308,95.3817,93.6178,95.2472,2697789.2626753,0
+SWKS.US,D,20170626,000000,95.3435,96.0703,92.4167,92.4706,2131189.8722782,0
+SWKS.US,D,20170627,000000,91.7232,91.8323,89.1774,89.315,3173139.0406493,0
+SWKS.US,D,20170628,000000,90.1184,90.243,87.9567,89.7708,2550511.2763928,0
+SWKS.US,D,20170629,000000,89.4034,89.8296,86.1082,87.7336,3400252.0379749,0
+SWKS.US,D,20170630,000000,88.2012,88.7767,86.8056,87.5706,2404212.7608557,0
+SWKS.US,D,20170703,000000,88.0156,88.9673,86.839,87.0147,1293901.2179904,0
+SWKS.US,D,20170705,000000,87.4234,89.2776,87.4234,89.0125,2570526.282541,0
+SWKS.US,D,20170706,000000,88.6559,90.3914,88.1727,89.2501,2455923.114516,0
+SWKS.US,D,20170707,000000,89.6145,91.6467,89.4987,91.0298,1687129.195634,0
+SWKS.US,D,20170710,000000,91.2066,91.5386,89.8296,91.3176,1419887.4244088,0
+SWKS.US,D,20170711,000000,91.3176,92.2418,90.9846,91.9335,1506339.4628686,0
+SWKS.US,D,20170712,000000,92.5905,93.3546,92.3046,92.8566,1759382.9809278,0
+SWKS.US,D,20170713,000000,93.0924,94.1629,92.6199,93.7847,1843125.6933443,0
+SWKS.US,D,20170714,000000,94.3791,94.9486,94.1531,94.9094,1480868.1326819,0
+SWKS.US,D,20170717,000000,94.9389,95.2954,94.1629,94.2955,1854597.3117323,0
+SWKS.US,D,20170718,000000,94.0588,94.7925,92.9725,94.7542,1403818.8097465,0
+SWKS.US,D,20170719,000000,95.372,96.2864,94.9673,96.2088,1983061.7216792,0
+SWKS.US,D,20170720,000000,96.8933,98.7759,96.2864,98.2457,4496268.6023926,0
+SWKS.US,D,20170721,000000,97.3923,98.5503,96.0506,98.0985,4212523.4618186,0
+SWKS.US,D,20170724,000000,98.2556,98.3342,96.1794,96.6007,3381086.1779824,0
+SWKS.US,D,20170725,000000,97.0927,97.4021,95.5733,97.0927,1862636.7098677,0
+SWKS.US,D,20170726,000000,97.6565,98.5109,97.0141,97.9805,1445398.4628689,0
+SWKS.US,D,20170727,000000,98.2163,99.0712,96.3344,97.6565,3345401.6762283,0
+SWKS.US,D,20170728,000000,97.3245,97.7939,96.2186,96.5132,1758018.645378,0
+SWKS.US,D,20170731,000000,97.073,97.2087,95.2767,95.7166,1368836.8389845,0
+SWKS.US,D,20170801,000000,95.9446,96.1891,94.4556,95.1716,2219306.6037409,0
+SWKS.US,D,20170802,000000,97.4807,97.6368,94.323,95.3051,2218425.8945987,0
+SWKS.US,D,20170803,000000,95.3051,95.4004,92.4452,92.896,2352534.9883429,0
+SWKS.US,D,20170804,000000,92.9254,94.8995,92.4706,93.9006,1871046.7185555,0
+SWKS.US,D,20170807,000000,93.6562,95.8669,93.6562,95.6795,1373189.4766528,0
+SWKS.US,D,20170808,000000,95.6795,97.024,95.4475,95.8965,1440598.8525839,0
+SWKS.US,D,20170809,000000,94.9486,96.1989,94.764,95.9063,1104795.1473362,0
+SWKS.US,D,20170810,000000,94.8513,95.21,92.9157,93.0187,1802997.9376056,0
+SWKS.US,D,20170811,000000,93.1208,94.8416,92.8763,94.4655,1148053.7477135,0
+SWKS.US,D,20170814,000000,95.2571,96.7175,95.04,96.5525,1363670.6907906,0
+SWKS.US,D,20170815,000000,96.7862,97.1409,95.9927,96.8453,2245265.6329788,0
+SWKS.US,D,20170816,000000,97.131,97.131,96.2186,96.9699,1112610.5500829,0
+SWKS.US,D,20170817,000000,96.5623,96.6291,93.4872,93.5786,1752006.405511,0
+SWKS.US,D,20170818,000000,93.9193,94.2308,92.6288,93.5786,1244500.0531562,0
+SWKS.US,D,20170821,000000,93.9292,93.9557,91.6093,92.4795,1490948.9433378,0
+SWKS.US,D,20170822,000000,93.056,94.6462,92.8311,94.3034,1071683.5380704,0
+SWKS.US,D,20170823,000000,93.8811,94.323,93.5786,94.0411,940533.21977995,0
+SWKS.US,D,20170824,000000,94.2308,94.5882,93.3251,93.8516,1236071.7175731,0
+SWKS.US,D,20170825,000000,94.0686,94.4162,92.9725,93.3645,1206327.166265,0
+SWKS.US,D,20170828,000000,93.4685,93.6562,91.345,92.1946,2131261.1435383,0
+SWKS.US,D,20170829,000000,91.5386,93.3546,90.74,92.9451,1242558.4203999,0
+SWKS.US,D,20170830,000000,93.1955,95.2865,92.6936,95.1628,1750739.8134036,0
+SWKS.US,D,20170831,000000,95.2286,96.6664,94.9192,96.4543,1539706.6305096,0
+SWKS.US,D,20170901,000000,96.6291,97.3824,96.5132,96.6389,1208479.558319,0
+SWKS.US,D,20170905,000000,97.8922,99.749,96.4248,97.9021,2401498.3440081,0
+SWKS.US,D,20170906,000000,98.5404,98.8846,96.8453,97.1997,1581673.1847581,0
+SWKS.US,D,20170907,000000,97.4316,98.2457,96.9798,97.4316,1523376.3485069,0
+SWKS.US,D,20170908,000000,97.0829,97.3727,95.5065,95.809,1067374.6813191,0
+SWKS.US,D,20170911,000000,96.7568,98.3636,96.3541,98.1377,1384985.8883545,0
+SWKS.US,D,20170912,000000,98.5109,98.6584,97.6467,97.8432,1124306.1638596,0
+SWKS.US,D,20170913,000000,97.4511,97.8332,96.6478,97.7841,982260.50622675,0
+SWKS.US,D,20170914,000000,96.8354,98.9823,96.8256,98.0493,1786839.7247878,0
+SWKS.US,D,20170915,000000,98.0296,100.465,97.7056,100.298,2583829.5723126,0
+SWKS.US,D,20170918,000000,100.534,101.27,98.3145,98.4226,2483031.6473624,0
+SWKS.US,D,20170919,000000,98.7957,99.4828,98.1672,98.8254,1185479.3045349,0
+SWKS.US,D,20170920,000000,99.09,99.1294,93.1572,94.764,3873763.0174391,0
+SWKS.US,D,20170921,000000,94.5588,95.0783,92.6838,93.5049,2307551.6234718,0
+SWKS.US,D,20170922,000000,93.1208,94.7739,92.9254,94.3691,1495511.3221428,0
+SWKS.US,D,20170925,000000,93.5422,93.5422,90.3639,91.1782,2721038.9658696,0
+SWKS.US,D,20170926,000000,91.8872,92.2418,90.6104,90.9581,2316069.5572107,0
+SWKS.US,D,20170927,000000,92.012,93.3546,91.4453,93.0187,1680059.0866355,0
+SWKS.US,D,20170928,000000,92.7604,93.3251,92.0404,92.6936,1378982.8119352,0
+SWKS.US,D,20170929,000000,92.7879,93.3841,92.3046,93.2888,1323989.9076685,0
+SWKS.US,D,20171002,000000,93.5324,94.1629,92.7034,93.6463,1364925.0649677,0
+SWKS.US,D,20171003,000000,93.6463,94.3407,93.1121,93.9459,869859.62013785,0
+SWKS.US,D,20171004,000000,93.5686,94.6462,93.1955,94.598,1481837.4218188,0
+SWKS.US,D,20171005,000000,95.0036,95.4004,94.2572,95.0684,1220738.2150503,0
+SWKS.US,D,20171006,000000,94.6363,96.1989,94.4655,96.0987,1587834.0761104,0
+SWKS.US,D,20171009,000000,96.2864,96.3541,95.6224,95.9063,1118546.4278854,0
+SWKS.US,D,20171010,000000,96.136,96.2667,94.6079,95.5449,1126350.6308626,0
+SWKS.US,D,20171011,000000,95.2767,96.7372,95.2767,96.5525,1254723.4063322,0
+SWKS.US,D,20171012,000000,96.3444,97.073,96.0703,96.1794,1215739.0452371,0
+SWKS.US,D,20171013,000000,96.6007,98.0985,96.2667,97.6565,1355459.2234701,0
+SWKS.US,D,20171016,000000,98.1181,98.236,97.1409,97.9511,1200591.8661514,0
+SWKS.US,D,20171017,000000,97.5778,98.3833,97.18,98.2949,1089428.0455051,0
+SWKS.US,D,20171018,000000,98.4717,98.727,96.7765,98.285,1137293.8237653,0
+SWKS.US,D,20171019,000000,96.4837,96.5328,93.0826,94.598,3422904.0807455,0
+SWKS.US,D,20171020,000000,95.6608,96.4052,95.0783,96.2667,1989538.2428975,0
+SWKS.US,D,20171023,000000,96.7175,97.131,95.6608,95.9347,1644375.6030423,0
+SWKS.US,D,20171024,000000,95.8965,97.073,95.4475,96.3257,1660604.0689592,0
+SWKS.US,D,20171025,000000,96.0604,97.0338,94.6462,95.7462,1474377.3572116,0
+SWKS.US,D,20171026,000000,96.1263,96.7961,95.915,96.5908,1115094.8625765,0
+SWKS.US,D,20171027,000000,97.3166,99.2084,96.8059,98.8154,2486344.7427946,0
+SWKS.US,D,20171030,000000,99.2282,102.813,99.0021,102.538,3074889.5723268,0
+SWKS.US,D,20171031,000000,102.911,105.091,102.027,104.237,3068400.8331782,0
+SWKS.US,D,20171101,000000,104.836,104.905,101.252,101.92,2856010.4418604,0
+SWKS.US,D,20171102,000000,101.81,102.439,99.4153,102.302,2622884.1865071,0
+SWKS.US,D,20171103,000000,104.041,104.767,101.753,103.637,3013152.3705361,0
+SWKS.US,D,20171106,000000,105.504,107.704,104.65,106.761,6760260.2498732,0
+SWKS.US,D,20171107,000000,100.593,103.677,98.6584,101.036,8930435.5014073,0
+SWKS.US,D,20171108,000000,101.93,103.687,101.506,103.599,3028393.2204207,0
+SWKS.US,D,20171109,000000,102.282,103.107,100.279,101.723,2361152.7018456,0
+SWKS.US,D,20171110,000000,101.34,102.077,100.662,101.094,2098583.2707981,0
+SWKS.US,D,20171113,000000,100.986,101.536,100.986,100.986,1313173.9848731,0
+SWKS.US,D,20171114,000000,100.632,102.292,100.475,101.81,1587916.5471399,0
+SWKS.US,D,20171115,000000,101.232,101.232,98.0985,99.6994,2290702.0794315,0
+SWKS.US,D,20171116,000000,100.584,101.32,100.288,100.769,1593979.6950498,0
+SWKS.US,D,20171117,000000,101.036,101.27,99.6994,100.712,1505151.2691471,0
+SWKS.US,D,20171120,000000,100.662,101.496,100.455,100.819,1266917.9189295,0
+SWKS.US,D,20171121,000000,101.261,101.997,100.829,101.232,1783875.8585299,0
+SWKS.US,D,20171122,000000,101.173,101.232,99.611,99.6696,1673641.6187469,0
+SWKS.US,D,20171124,000000,99.7977,100.869,99.5523,100.779,672092.05506385,0
+SWKS.US,D,20171127,000000,100.269,100.279,98.3833,98.4423,1866243.035627,0
+SWKS.US,D,20171128,000000,98.766,99.0515,98.766,98.766,2257747.2669378,0
+SWKS.US,D,20171129,000000,98.4324,98.6387,94.929,96.6978,3135030.297892,0
+SWKS.US,D,20171130,000000,96.8354,97.5778,95.755,96.1891,3068897.695677,0
+SWKS.US,D,20171201,000000,95.2197,95.4868,91.5651,93.8811,3511734.5429698,0
+SWKS.US,D,20171204,000000,94.5313,94.5313,90.1969,90.2245,4095583.6146245,0
+SWKS.US,D,20171205,000000,89.7167,91.4354,87.5618,89.6175,3193783.2702077,0
+SWKS.US,D,20171206,000000,87.3684,89.1774,85.4403,88.5822,5870712.4532227,0
+SWKS.US,D,20171207,000000,90.1242,90.2607,87.3517,88.7748,3894709.6407725,0
+SWKS.US,D,20171208,000000,89.9278,90.2607,87.9587,88.4055,2682918.0051821,0
+SWKS.US,D,20171211,000000,88.2964,89.0862,88.0382,89.0498,2036835.8873989,0
+SWKS.US,D,20171212,000000,88.3701,89.2698,87.2407,88.5822,2874727.2929146,0
+SWKS.US,D,20171213,000000,89.1313,89.5281,87.771,88.0186,2149733.6359865,0
+SWKS.US,D,20171214,000000,87.6973,88.1481,85.9442,86.3949,3870290.0707522,0
+SWKS.US,D,20171215,000000,86.7809,87.6816,85.9255,86.89,4303323.0471425,0
+SWKS.US,D,20171218,000000,87.2308,88.3701,86.89,88.0096,2824145.0614851,0
+SWKS.US,D,20171219,000000,87.992,88.6284,87.5049,87.8555,1963147.513456,0
+SWKS.US,D,20171220,000000,88.5725,89.92,88.0382,89.4535,2281407.288958,0
+SWKS.US,D,20171221,000000,89.9848,90.8569,89.3611,89.5183,2135001.8665309,0
+SWKS.US,D,20171222,000000,89.6538,89.9553,88.8828,89.1313,1645797.973761,0
+SWKS.US,D,20171226,000000,86.4873,87.495,85.9442,87.4145,2590420.1275469,0
+SWKS.US,D,20171227,000000,87.4783,88.6186,87.3517,87.9842,1547058.7700658,0
+SWKS.US,D,20171228,000000,88.5626,88.8111,88.1207,88.6431,1039321.2951963,0
+SWKS.US,D,20171229,000000,88.5999,88.8023,87.163,87.1817,1680404.2431664,0
+SWKS.US,D,20180102,000000,88.1481,90.4454,87.3428,90.3796,2709533.7481733,0
+SWKS.US,D,20180103,000000,90.6556,92.2712,90.4828,91.7596,2569469.4315702,0
+SWKS.US,D,20180104,000000,92.3783,92.7034,90.9965,92.5179,2032996.402803,0
+SWKS.US,D,20180105,000000,92.8468,93.7406,91.9639,92.9538,1937845.1979717,0
+SWKS.US,D,20180108,000000,92.6003,93.441,91.9048,92.9725,1838295.5382336,0
+SWKS.US,D,20180109,000000,93.2329,93.4872,92.1759,92.4452,1843835.3514624,0
+SWKS.US,D,20180110,000000,91.9048,92.2615,89.5928,90.5368,2522161.6054602,0
+SWKS.US,D,20180111,000000,90.747,92.2123,90.0791,91.7498,1736961.0425112,0
+SWKS.US,D,20180112,000000,92.012,93.3075,91.6093,92.9351,1906992.8876501,0
+SWKS.US,D,20180116,000000,93.8516,94.6736,91.1879,91.6957,2737205.3239743,0
+SWKS.US,D,20180117,000000,92.5355,94.1247,92.0865,93.8427,2304544.994458,0
+SWKS.US,D,20180118,000000,93.8811,95.2286,93.2329,93.937,2135041.5748044,0
+SWKS.US,D,20180119,000000,94.0883,94.0883,90.0309,91.0887,3607920.1992329,0
+SWKS.US,D,20180122,000000,90.9483,91.0328,89.04,90.6468,2541502.5891204,0
+SWKS.US,D,20180123,000000,90.3472,92.4883,90.1065,91.2439,3352498.257409,0
+SWKS.US,D,20180124,000000,91.0229,91.9639,88.9202,89.1873,3496309.4059698,0
+SWKS.US,D,20180125,000000,90.0791,90.2804,87.2494,87.2789,3201905.1393727,0
+SWKS.US,D,20180126,000000,87.8359,89.4436,87.3595,89.3867,2931990.6958949,0
+SWKS.US,D,20180129,000000,88.7748,89.5928,88.2248,89.1578,3122789.9680562,0
+SWKS.US,D,20180130,000000,88.158,91.7331,87.6973,89.2609,3338557.5989402,0
+SWKS.US,D,20180131,000000,90.6743,90.9965,88.3878,89.2609,3506335.2359394,0
+SWKS.US,D,20180201,000000,90.4828,95.4103,90.4454,94.712,5621783.3231908,0
+SWKS.US,D,20180202,000000,93.9292,94.106,90.8402,90.8668,3814555.9453807,0
+SWKS.US,D,20180205,000000,89.9367,91.5651,86.6288,86.9352,5897683.5343532,0
+SWKS.US,D,20180206,000000,92.7879,98.0199,92.508,96.0212,9397134.9847311,0
+SWKS.US,D,20180207,000000,95.0312,95.8572,93.0649,93.0826,4003476.7107588,0
+SWKS.US,D,20180208,000000,93.2043,94.8613,90.9404,90.9404,3682949.4910259,0
+SWKS.US,D,20180209,000000,91.8774,94.881,90.5456,94.2395,3587605.8537924,0
+SWKS.US,D,20180212,000000,94.6736,96.4052,94.0961,95.6126,3309804.7363079,0
+SWKS.US,D,20180213,000000,94.881,95.6795,94.267,95.1038,2120413.6577563,0
+SWKS.US,D,20180214,000000,94.4085,96.4936,94.3791,96.0987,2823588.1274957,0
+SWKS.US,D,20180215,000000,96.3826,96.3826,93.9292,95.8287,2788528.7765085,0
+SWKS.US,D,20180216,000000,95.153,96.5623,95.1234,95.6126,2275526.3918418,0
+SWKS.US,D,20180220,000000,95.8866,98.9725,95.2668,97.7154,2804957.8201145,0
+SWKS.US,D,20180221,000000,98.1769,98.9132,97.3727,97.6271,1742813.4311234,0
+SWKS.US,D,20180222,000000,98.1769,99.0021,97.5975,98.7957,2539970.257029,0
+SWKS.US,D,20180223,000000,99.4629,99.8077,98.5503,99.6894,1727926.9012173,0
+SWKS.US,D,20180226,000000,99.9845,101.703,99.7192,101.653,2012644.3854108,0
+SWKS.US,D,20180227,000000,101.31,103.431,101.31,101.566,2152195.5489414,0
+SWKS.US,D,20180228,000000,101.87,102.391,100.328,100.622,2181364.8393646,0
+SWKS.US,D,20180301,000000,100.897,100.966,97.8922,98.1672,2388775.4059254,0
+SWKS.US,D,20180302,000000,97.3727,101.055,97.2577,100.525,2039148.1307075,0
+SWKS.US,D,20180305,000000,100.593,102.744,99.759,102.676,2702431.0580272,0
+SWKS.US,D,20180306,000000,103.166,103.264,101.556,103.029,2093949.620733,0
+SWKS.US,D,20180307,000000,102.135,103.46,101.89,102.724,1450624.6825534,0
+SWKS.US,D,20180308,000000,103.127,103.127,101.447,102.636,1453325.8633099,0
+SWKS.US,D,20180309,000000,103.373,105.023,103.059,104.581,2100633.8467663,0
+SWKS.US,D,20180312,000000,105.474,106.81,104.797,106.074,2989933.2121676,0
+SWKS.US,D,20180313,000000,106.3,106.653,102.577,103.166,2882929.5967873,0
+SWKS.US,D,20180314,000000,103.353,103.353,101.663,103.117,1824208.2646012,0
+SWKS.US,D,20180315,000000,103.039,103.313,101.753,102.499,1336538.7402443,0
+SWKS.US,D,20180316,000000,102.646,103.088,101.703,101.88,2343467.2477408,0
+SWKS.US,D,20180319,000000,101.596,102.204,99.0021,100.692,2082498.3655622,0
+SWKS.US,D,20180320,000000,100.544,100.692,99.169,100.455,1551126.3226939,0
+SWKS.US,D,20180321,000000,100.387,101.586,99.2084,99.906,1757361.9316245,0
+SWKS.US,D,20180322,000000,98.4324,100.003,96.855,96.9119,1849077.8617207,0
+SWKS.US,D,20180323,000000,96.9946,97.2087,93.3645,93.4017,2680992.6629995,0
+SWKS.US,D,20180326,000000,95.809,96.6861,94.2572,96.6291,2248606.218754,0
+SWKS.US,D,20180327,000000,97.1606,97.1997,92.8763,93.5049,1620105.7026681,0
+SWKS.US,D,20180328,000000,92.8763,94.5784,90.6154,91.0592,2212981.7884905,0
+SWKS.US,D,20180329,000000,91.8401,93.2436,91.0406,92.3322,2398806.3266993,0
+SWKS.US,D,20180402,000000,91.9934,91.9934,88.1265,88.9025,2133764.8010884,0
+SWKS.US,D,20180403,000000,89.3543,90.3856,88.3691,89.9161,2287551.8897365,0
+SWKS.US,D,20180404,000000,88.0647,91.9934,88.0362,91.7596,2462143.0591981,0
+SWKS.US,D,20180405,000000,92.012,92.8665,90.3354,90.9945,1296468.0015136,0
+SWKS.US,D,20180406,000000,89.9415,90.7774,87.6954,88.0077,1930885.0503459,0
+SWKS.US,D,20180409,000000,88.9025,90.9464,88.3868,88.434,1667037.8274215,0
+SWKS.US,D,20180410,000000,90.3757,90.9464,88.9025,90.2667,1591070.8094782,0
+SWKS.US,D,20180411,000000,90.5967,91.133,89.5389,90.5967,1309454.6432585,0
+SWKS.US,D,20180412,000000,91.0209,92.2712,90.7283,92.0218,1932209.6776223,0
+SWKS.US,D,20180413,000000,92.6749,93.0001,90.3953,90.69,1342152.8792158,0
+SWKS.US,D,20180416,000000,91.0505,91.6367,89.5861,90.0074,1995245.0345071,0
+SWKS.US,D,20180417,000000,90.5692,91.9737,90.1469,91.5906,1453194.5205592,0
+SWKS.US,D,20180418,000000,91.3716,91.849,90.1842,91.1408,1444730.5493459,0
+SWKS.US,D,20180419,000000,89.5389,89.5575,86.3243,86.4618,3505633.7231081,0
+SWKS.US,D,20180420,000000,85.9943,86.2967,83.2393,83.9759,5514241.1007167,0
+SWKS.US,D,20180423,000000,81.6345,84.527,81.4812,81.6345,2972133.7240466,0
+SWKS.US,D,20180424,000000,81.4812,82.5764,79.9982,80.834,2853219.6629485,0
+SWKS.US,D,20180425,000000,80.9558,81.7288,79.4914,80.8722,2759613.0081389,0
+SWKS.US,D,20180426,000000,81.8751,82.5665,80.9754,81.4164,2435065.0711773,0
+SWKS.US,D,20180427,000000,81.7572,81.9959,80.0708,80.2005,1536752.9458604,0
+SWKS.US,D,20180430,000000,80.2005,81.4724,79.3254,79.9058,2448837.7331046,0
+SWKS.US,D,20180501,000000,79.9324,83.8374,79.896,83.7186,4162733.3595368,0
+SWKS.US,D,20180502,000000,85.7448,86.3429,83.4987,84.1429,3142418.0730783,0
+SWKS.US,D,20180503,000000,83.3492,85.6358,82.4566,84.9601,3638169.7583265,0
+SWKS.US,D,20180504,000000,82.7315,88.6726,81.0442,88.5999,5137641.7262072,0
+SWKS.US,D,20180507,000000,88.6628,88.8258,85.1663,87.8064,3928547.19873,0
+SWKS.US,D,20180508,000000,87.883,89.143,87.768,88.986,2531447.232486,0
+SWKS.US,D,20180509,000000,89.0684,89.319,87.0304,87.9989,2487669.370071,0
+SWKS.US,D,20180510,000000,88.3298,89.4937,88.2326,89.3984,2090522.4912847,0
+SWKS.US,D,20180511,000000,89.2256,90.0074,88.9399,89.3454,2012482.4978344,0
+SWKS.US,D,20180514,000000,90.3482,92.2802,89.9328,91.1968,1822891.7826116,0
+SWKS.US,D,20180515,000000,90.5427,90.5593,89.4564,90.1566,2779834.7009414,0
+SWKS.US,D,20180516,000000,90.6438,91.0672,90.193,91.0308,1592838.3367278,0
+SWKS.US,D,20180517,000000,90.6438,92.1849,90.5348,91.8323,1893198.8443449,0
+SWKS.US,D,20180518,000000,90.5427,91.3432,90.1194,90.7097,2246248.1582067,0
+SWKS.US,D,20180521,000000,92.0778,92.7417,90.7352,91.3372,2183335.9987858,0
+SWKS.US,D,20180522,000000,91.8528,93.5982,91.623,92.4352,1677228.5994501,0
+SWKS.US,D,20180523,000000,91.79,92.4706,91.3284,92.4519,1644214.7336268,0
+SWKS.US,D,20180524,000000,92.564,92.839,91.5504,92.012,1966351.6656764,0
+SWKS.US,D,20180525,000000,91.9737,93.056,91.9737,92.7417,1307640.2806094,0
+SWKS.US,D,20180529,000000,92.0955,93.0472,91.0956,91.8814,1984760.0139904,0
+SWKS.US,D,20180530,000000,92.4068,92.9057,91.1988,92.1946,1686179.2515534,0
+SWKS.US,D,20180531,000000,91.8264,92.0778,91.0515,91.1143,2480507.6265953,0
+SWKS.US,D,20180601,000000,91.7361,93.3251,91.1044,93.2986,1453952.0322377,0
+SWKS.US,D,20180604,000000,93.0649,93.2888,91.9373,92.723,2019091.3799642,0
+SWKS.US,D,20180605,000000,93.0737,93.5686,91.5406,91.9452,2278833.3783088,0
+SWKS.US,D,20180606,000000,92.2045,92.7515,91.3097,92.6838,1945033.4136298,0
+SWKS.US,D,20180607,000000,92.8311,96.2864,92.5905,94.6923,2808138.5546351,0
+SWKS.US,D,20180608,000000,91.5406,92.723,90.7185,92.2221,3348707.6445345,0
+SWKS.US,D,20180611,000000,92.2221,92.6376,91.5769,92.0865,1341027.8114676,0
+SWKS.US,D,20180612,000000,92.3881,93.4499,91.7536,93.2142,1688751.1258809,0
+SWKS.US,D,20180613,000000,93.4214,93.9193,92.6838,92.8046,1873475.032202,0
+SWKS.US,D,20180614,000000,93.1572,94.5018,92.896,94.2111,1430952.7966144,0
+SWKS.US,D,20180615,000000,94.1158,94.9673,92.7604,94.8897,2335591.7735035,0
+SWKS.US,D,20180618,000000,94.3791,94.5313,92.732,93.4214,2112646.10857,0
+SWKS.US,D,20180619,000000,91.6496,92.9538,90.9394,91.8814,1999614.9809099,0
+SWKS.US,D,20180620,000000,92.6101,93.1955,92.3322,92.4265,1539132.3877856,0
+SWKS.US,D,20180621,000000,92.723,92.9254,91.2813,91.345,1163129.6555391,0
+SWKS.US,D,20180622,000000,92.1759,92.4265,90.6154,91.0602,2491298.0953692,0
+SWKS.US,D,20180625,000000,90.5161,90.69,88.5272,89.9769,2127245.517114,0
+SWKS.US,D,20180626,000000,90.082,91.345,89.5084,90.3659,1874534.9376553,0
+SWKS.US,D,20180627,000000,90.8197,91.4011,88.6461,88.7119,1582586.4750477,0
+SWKS.US,D,20180628,000000,88.6932,89.6637,88.0853,89.2207,1389080.9313257,0
+SWKS.US,D,20180629,000000,89.48,90.3747,89.2491,89.3051,1749158.609591,0
+SWKS.US,D,20180702,000000,88.2051,89.8099,87.824,89.6814,2195975.4476781,0
+SWKS.US,D,20180703,000000,89.8149,90.4219,88.0559,88.2051,1147891.8601371,0
+SWKS.US,D,20180705,000000,89.1647,92.1672,89.1647,92.0865,2433480.8128821,0
+SWKS.US,D,20180706,000000,91.8617,92.8124,91.0956,92.5179,1556702.7897137,0
+SWKS.US,D,20180709,000000,92.8665,92.9912,91.7271,92.7977,1076247.9531972,0
+SWKS.US,D,20180710,000000,92.8213,94.3319,92.5266,93.9292,1317617.2388578,0
+SWKS.US,D,20180711,000000,92.7515,93.3448,90.9119,91.0602,1355451.0781832,0
+SWKS.US,D,20180712,000000,92.0778,92.6376,90.4504,92.232,1907288.154299,0
+SWKS.US,D,20180713,000000,92.0778,92.6101,91.4934,92.0316,1210351.956137,0
+SWKS.US,D,20180716,000000,92.3046,92.9725,91.5769,92.1759,1597779.4713721,0
+SWKS.US,D,20180717,000000,91.4188,94.0028,91.4099,93.9655,2102023.6363376,0
+SWKS.US,D,20180718,000000,94.2111,95.0783,93.6562,94.267,2341088.8239762,0
+SWKS.US,D,20180719,000000,94.2111,95.0684,93.0649,94.6835,2287685.268809,0
+SWKS.US,D,20180720,000000,95.4004,96.0604,89.1647,89.6175,7596979.7522413,0
+SWKS.US,D,20180723,000000,89.315,89.5634,86.6798,89.1096,3525612.0754655,0
+SWKS.US,D,20180724,000000,89.921,89.9956,87.1316,87.2928,2522149.38753,0
+SWKS.US,D,20180725,000000,87.0776,87.9743,85.6731,87.6148,2769852.6518887,0
+SWKS.US,D,20180726,000000,87.5765,88.3054,86.8547,88.215,1980291.3059843,0
+SWKS.US,D,20180727,000000,88.7031,89.258,87.495,87.9655,1844496.1378592,0
+SWKS.US,D,20180730,000000,87.9291,88.158,86.7771,87.2534,1298186.6570421,0
+SWKS.US,D,20180731,000000,87.8633,88.436,86.887,87.3919,1273120.5548769,0
+SWKS.US,D,20180801,000000,88.1117,88.6107,87.1453,87.4449,1579003.5669881,0
+SWKS.US,D,20180802,000000,86.5335,88.5272,85.8401,88.3515,1320282.7839842,0
+SWKS.US,D,20180803,000000,88.3888,88.6284,87.7416,88.3416,1384101.1065688,0
+SWKS.US,D,20180806,000000,87.2485,88.2601,86.2752,88.214,1878304.1691519,0
+SWKS.US,D,20180807,000000,88.5184,89.1587,88.1658,89.1216,1450976.9662103,0
+SWKS.US,D,20180808,000000,89.1116,89.2894,88.4928,88.5184,1144771.1971071,0
+SWKS.US,D,20180809,000000,88.3054,88.3318,87.3517,87.5068,1866737.861804,0
+SWKS.US,D,20180810,000000,86.7093,86.9598,85.569,86.3587,2765593.6850193,0
+SWKS.US,D,20180813,000000,86.8133,87.4792,86.3401,87.0266,1742158.7536916,0
+SWKS.US,D,20180814,000000,87.2298,87.4311,85.9196,86.0168,1549658.1347365,0
+SWKS.US,D,20180815,000000,85.2793,85.457,84.029,84.9846,1831212.1931439,0
+SWKS.US,D,20180816,000000,85.626,85.7997,84.4729,84.8009,1509838.8817378,0
+SWKS.US,D,20180817,000000,84.1036,85.3765,82.6558,85.2056,1891765.2738566,0
+SWKS.US,D,20180820,000000,85.2616,85.3145,84.029,84.4012,1188750.655372,0
+SWKS.US,D,20180821,000000,84.5672,86.1907,84.5515,85.9874,1464013.4978371,0
+SWKS.US,D,20180822,000000,85.6063,86.1671,84.8923,86.0247,985274.26236668,0
+SWKS.US,D,20180823,000000,85.8292,86.7093,85.4934,85.6358,974952.14758744,0
+SWKS.US,D,20180824,000000,86.284,86.5393,85.6632,86.2663,1527297.2859713,0
+SWKS.US,D,20180827,000000,86.4686,87.5559,86.1053,86.8527,1488824.041627,0
+SWKS.US,D,20180828,000000,87.1453,87.4969,86.1249,86.8133,1247167.6346044,0
+SWKS.US,D,20180829,000000,86.9893,86.9893,86.0817,86.2929,1508471.4917054,0
+SWKS.US,D,20180830,000000,86.1631,86.3685,84.8737,84.8737,1826226.2594219,0
+SWKS.US,D,20180831,000000,84.743,85.2793,84.4012,84.6977,1886006.5560432,0
+SWKS.US,D,20180904,000000,84.5289,84.9846,83.2029,83.4927,2299287.2117868,0
+SWKS.US,D,20180905,000000,83.3051,83.4544,82.4713,83.257,2628316.0746849,0
+SWKS.US,D,20180906,000000,83.2953,84.355,82.048,82.2493,2399688.0540024,0
+SWKS.US,D,20180907,000000,82.1089,82.8151,81.0088,81.1552,2728311.6888788,0
+SWKS.US,D,20180910,000000,81.2189,81.6335,80.394,80.8565,2568550.0323154,0
+SWKS.US,D,20180911,000000,80.3842,80.6709,78.5739,79.6219,3118512.6742914,0
+SWKS.US,D,20180912,000000,78.9374,79.1387,77.0448,78.2676,2607290.0348046,0
+SWKS.US,D,20180913,000000,78.851,81.2642,78.7342,80.9036,3133767.778428,0
+SWKS.US,D,20180914,000000,81.2092,82.7767,80.8271,81.385,2301537.3472832,0
+SWKS.US,D,20180917,000000,80.7918,81.6904,79.8548,79.9844,2062983.2763952,0
+SWKS.US,D,20180918,000000,80.0217,80.8852,80.0217,80.5325,1668415.3990625,0
+SWKS.US,D,20180919,000000,81.441,82.7571,80.6169,82.4349,2483856.3576575,0
+SWKS.US,D,20180920,000000,83.1195,85.4472,82.981,84.9846,3666275.070653,0
+SWKS.US,D,20180921,000000,84.7528,85.844,84.2038,85.5032,4197628.7866258,0
+SWKS.US,D,20180924,000000,85.1074,86.8527,84.1419,86.4392,1919001.0768104,0
+SWKS.US,D,20180925,000000,86.3106,86.5532,84.6506,85.0975,2180584.9281473,0
+SWKS.US,D,20180926,000000,84.1861,84.8009,83.3051,83.5271,1917697.830912,0
+SWKS.US,D,20180927,000000,83.751,84.1694,83.1391,83.4367,1133614.1904242,0
+SWKS.US,D,20180928,000000,83.2148,84.2509,82.4791,84.1517,1194790.3855821,0
+SWKS.US,D,20181001,000000,84.6791,85.4885,84.2322,84.8353,1275193.530384,0
+SWKS.US,D,20181002,000000,84.6606,86.2929,84.6606,85.2331,1160415.2386915,0
+SWKS.US,D,20181003,000000,85.6456,86.3401,84.4474,85.7625,1736611.8133368,0
+SWKS.US,D,20181004,000000,85.347,85.3569,83.5733,84.465,1397848.3144747,0
+SWKS.US,D,20181005,000000,84.0938,84.2981,80.3478,81.2189,2295436.5274216,0
+SWKS.US,D,20181008,000000,80.9312,81.5814,80.1141,81.2366,1226209.8115017,0
+SWKS.US,D,20181009,000000,81.3564,82.2827,80.9872,82.1186,1169185.676323,0
+SWKS.US,D,20181010,000000,80.9793,81.0314,78.6595,78.6673,2909910.8595265,0
+SWKS.US,D,20181011,000000,78.5455,80.8095,78.3245,79.0916,2168295.7265902,0
+SWKS.US,D,20181012,000000,80.9312,81.385,79.6986,80.9036,1878225.7707659,0
+SWKS.US,D,20181015,000000,80.4755,81.7003,80.0119,80.7544,1893365.8227255,0
+SWKS.US,D,20181016,000000,81.4321,82.537,81.1356,82.2827,2033505.4832321,0
+SWKS.US,D,20181017,000000,82.6195,82.8151,81.0786,81.988,1354247.6120489,0
+SWKS.US,D,20181018,000000,81.4694,81.6335,79.6642,79.9942,1557128.3809523,0
+SWKS.US,D,20181019,000000,80.3184,81.1453,78.6408,79.0023,1597079.9948626,0
+SWKS.US,D,20181022,000000,79.5493,80.2437,78.4218,79.0367,1582871.5600881,0
+SWKS.US,D,20181023,000000,76.9417,78.7519,74.7328,78.2215,2521215.7340231,0
+SWKS.US,D,20181024,000000,77.3876,77.3876,73.5365,73.6484,2339700.0525658,0
+SWKS.US,D,20181025,000000,74.8271,76.4683,74.2319,75.9399,1827460.2703819,0
+SWKS.US,D,20181026,000000,74.0472,76.2266,73.7172,75.216,1683512.6882661,0
+SWKS.US,D,20181029,000000,76.3946,77.5546,74.7504,75.93,1806304.9240727,0
+SWKS.US,D,20181030,000000,76.1795,78.7242,75.9762,78.5367,2139874.7843976,0
+SWKS.US,D,20181031,000000,79.6219,81.107,78.3344,80.4844,2546314.4173358,0
+SWKS.US,D,20181101,000000,80.9213,83.8698,80.7082,83.0172,1997766.0007916,0
+SWKS.US,D,20181102,000000,81.107,81.6168,78.2215,79.1005,2878124.895698,0
+SWKS.US,D,20181105,000000,78.1674,78.2401,75.327,76.9977,2736563.8826337,0
+SWKS.US,D,20181106,000000,76.7688,78.0358,76.375,76.6617,2359477.8272341,0
+SWKS.US,D,20181107,000000,77.3699,77.526,75.772,76.6716,3373484.5890159,0
+SWKS.US,D,20181108,000000,76.2659,78.2125,75.546,77.3699,2875810.6160676,0
+SWKS.US,D,20181109,000000,71.8306,74.1121,69.715,71.1155,9121114.6305875,0
+SWKS.US,D,20181112,000000,68.5816,70.318,67.3763,67.5728,5524840.1552493,0
+SWKS.US,D,20181113,000000,68.1739,69.2504,66.4493,66.8657,3573197.8594898,0
+SWKS.US,D,20181114,000000,67.7202,68.0757,65.6046,66.1251,3774676.6208914,0
+SWKS.US,D,20181115,000000,65.9562,68.0747,65.7617,67.8498,4262657.7024707,0
+SWKS.US,D,20181116,000000,67.0719,68.2603,66.8754,67.6721,2675367.3242585,0
+SWKS.US,D,20181119,000000,66.9501,67.452,65.4661,65.6428,2712353.0355893,0
+SWKS.US,D,20181120,000000,63.8259,65.0123,63.6246,64.3907,4189998.6891553,0
+SWKS.US,D,20181121,000000,65.2421,65.8295,64.5085,65.2353,2578866.0381296,0
+SWKS.US,D,20181123,000000,64.5379,66.074,64.4898,65.4936,1039530.0181722,0
+SWKS.US,D,20181126,000000,66.5681,67.0709,65.2883,66.1752,2685099.923901,0
+SWKS.US,D,20181127,000000,65.5221,66.7822,65.1253,65.9119,2810558.7229948,0
+SWKS.US,D,20181128,000000,66.8382,67.3586,65.3463,67.3214,2469608.2146095,0
+SWKS.US,D,20181129,000000,66.8637,67.8538,66.353,66.4355,2399892.7043348,0
+SWKS.US,D,20181130,000000,66.5769,67.9941,65.7225,67.8715,3092345.9402386,0
+SWKS.US,D,20181203,000000,69.8867,69.9044,68.3006,68.5147,2721198.8171243,0
+SWKS.US,D,20181204,000000,67.9097,68.4783,65.9316,65.9984,2908215.6216979,0
+SWKS.US,D,20181206,000000,64.4584,65.9316,64.3769,65.8589,2833227.0563391,0
+SWKS.US,D,20181207,000000,65.5879,66.0269,62.8447,63.0224,2459342.0986774,0
+SWKS.US,D,20181210,000000,61.7437,63.1924,61.3813,62.9026,2800589.9100333,0
+SWKS.US,D,20181211,000000,64.1421,65.303,63.4419,63.9094,2661760.6225512,0
+SWKS.US,D,20181212,000000,64.8699,65.7225,64.0764,64.6479,2845845.1238533,0
+SWKS.US,D,20181213,000000,65.2049,65.6911,64.6195,64.9338,1771367.7523884,0
+SWKS.US,D,20181214,000000,64.1333,65.2883,63.7886,64.0665,1786675.8008896,0
+SWKS.US,D,20181217,000000,63.8897,65.6566,63.4704,63.8259,1921471.1350521,0
+SWKS.US,D,20181218,000000,64.2806,65.7833,63.9556,64.1333,1784105.9628838,0
+SWKS.US,D,20181219,000000,63.7689,64.6646,61.3361,61.896,2110929.4893632,0
+SWKS.US,D,20181220,000000,61.558,62.8732,60.131,61.2221,2365664.1726078,0
+SWKS.US,D,20181221,000000,61.837,62.9577,59.6084,60.1506,4328695.615726,0
+SWKS.US,D,20181224,000000,59.525,61.1004,58.4917,58.5536,1399856.1276869,0
+SWKS.US,D,20181226,000000,59.2166,62.3035,58.5183,62.219,1930161.1379758,0
+SWKS.US,D,20181227,000000,61.0837,63.2188,60.9914,63.1638,1581821.8362434,0
+SWKS.US,D,20181228,000000,63.3014,63.8033,62.3124,62.6973,1758973.6802628,0
+SWKS.US,D,20181231,000000,63.2365,63.4801,61.9137,62.5098,1405833.7500846,0
+SWKS.US,D,20190102,000000,61.4265,64.3101,61.3263,63.3858,1984413.8392988,0
+SWKS.US,D,20190103,000000,60.4383,60.8666,56.0707,56.6335,5041403.1255796,0
+SWKS.US,D,20190104,000000,57.046,60.299,57.046,59.3482,4361362.2886967,0
+SWKS.US,D,20190107,000000,58.806,61.232,58.6764,60.1506,2288609.7588681,0
+SWKS.US,D,20190108,000000,60.5789,61.0915,59.4671,60.8027,2373641.4629309,0
+SWKS.US,D,20190109,000000,61.4746,63.8897,61.3725,63.1344,3705486.4816194,0
+SWKS.US,D,20190110,000000,62.9577,64.7284,62.77,63.9752,2436124.9766306,0
+SWKS.US,D,20190111,000000,63.712,66.1487,63.433,65.308,2663417.1702673,0
+SWKS.US,D,20190114,000000,64.97,64.97,63.7021,63.7492,1746253.7966628,0
+SWKS.US,D,20190115,000000,64.038,64.4584,63.545,63.8426,1246847.932095,0
+SWKS.US,D,20190116,000000,63.8426,65.1125,63.7345,64.1706,1708046.2923025,0
+SWKS.US,D,20190117,000000,63.6835,65.0192,62.6011,64.3847,1671635.8418566,0
+SWKS.US,D,20190118,000000,64.6381,65.9032,64.1706,65.3551,2642278.1145318,0
+SWKS.US,D,20190122,000000,65.028,65.1204,63.8259,64.2629,2241905.702147,0
+SWKS.US,D,20190123,000000,64.4761,64.7942,63.0391,63.6746,1589227.9383251,0
+SWKS.US,D,20190124,000000,64.5025,66.0358,63.8897,65.3168,1779389.8417892,0
+SWKS.US,D,20190125,000000,66.5858,68.17,65.9219,67.5944,2172473.240591,0
+SWKS.US,D,20190128,000000,66.463,68.0403,65.9316,67.7987,1871146.4983196,0
+SWKS.US,D,20190129,000000,67.6131,67.891,66.4924,66.7241,1699959.0406067,0
+SWKS.US,D,20190130,000000,68.0502,69.0942,67.1368,68.9449,2089604.1101907,0
+SWKS.US,D,20190131,000000,68.6934,68.9253,67.733,68.1228,1879544.2890771,0
+SWKS.US,D,20190201,000000,68.387,69.4389,68.2741,68.9822,1967264.955966,0
+SWKS.US,D,20190204,000000,69.1138,69.8583,68.0865,69.8318,1866331.6156217,0
+SWKS.US,D,20190205,000000,70.1942,71.0251,69.8583,70.8484,3000354.08855,0
+SWKS.US,D,20190206,000000,76.4162,81.5922,76.2482,78.9914,9570090.9878544,0
+SWKS.US,D,20190207,000000,79.3264,79.4188,75.9497,76.0705,3839632.2291545,0
+SWKS.US,D,20190208,000000,75.0549,76.2582,74.505,76.2109,3032385.4291452,0
+SWKS.US,D,20190211,000000,76.3229,76.7157,75.1846,76.3318,2032892.5503955,0
+SWKS.US,D,20190212,000000,77.0978,78.4778,76.8994,77.9553,2168174.5654481,0
+SWKS.US,D,20190213,000000,78.2627,78.4679,77.3129,77.3954,1669527.2307195,0
+SWKS.US,D,20190214,000000,77.2265,78.3383,76.8454,78.0123,2542705.0370938,0
+SWKS.US,D,20190215,000000,78.7027,78.7843,77.5546,77.7697,1270942.7088015,0
+SWKS.US,D,20190219,000000,77.5172,77.7412,76.9751,77.0614,1511464.8846282,0
+SWKS.US,D,20190220,000000,77.5909,77.9454,76.6392,76.7885,2510248.1052598,0
+SWKS.US,D,20190221,000000,76.7257,77.3492,75.605,76.2582,1949487.8673839,0
+SWKS.US,D,20190222,000000,76.9093,77.2069,76.3505,76.872,2487653.0794972,0
+SWKS.US,D,20190225,000000,78.2499,78.7646,77.1077,77.199,2109005.1653415,0
+SWKS.US,D,20190226,000000,77.1175,77.7077,76.8356,76.8523,1193351.7242896,0
+SWKS.US,D,20190227,000000,76.4603,76.536,74.7171,76.1245,1567270.2812596,0
+SWKS.US,D,20190228,000000,75.7198,76.9093,75.5893,76.5173,1683955.5882394,0
+SWKS.US,D,20190301,000000,77.1175,77.5476,75.8141,76.817,1484893.9407148,0
+SWKS.US,D,20190304,000000,77.5752,77.754,76.1412,77.0438,1659280.4598437,0
+SWKS.US,D,20190305,000000,76.8356,77.4936,76.2355,76.7247,1632258.4706702,0
+SWKS.US,D,20190306,000000,76.7806,77.2481,75.8613,75.8908,1333004.703906,0
+SWKS.US,D,20190307,000000,75.6374,75.8515,74.166,74.4931,1602998.5639306,0
+SWKS.US,D,20190308,000000,73.454,75.3083,73.126,75.0834,1187928.9995595,0
+SWKS.US,D,20190311,000000,75.5126,76.9711,75.4959,76.3475,1210346.8653328,0
+SWKS.US,D,20190312,000000,76.5921,77.5576,76.0765,77.0811,1383509.5551102,0
+SWKS.US,D,20190313,000000,77.5948,77.6793,76.4703,76.6186,1884850.9434694,0
+SWKS.US,D,20190314,000000,76.7247,77.6312,75.9075,76.3033,2127290.3161918,0
+SWKS.US,D,20190315,000000,76.9858,80.0021,76.8807,78.4846,4273279.1565422,0
+SWKS.US,D,20190318,000000,78.5879,78.793,76.8267,77.3896,1685179.4175908,0
+SWKS.US,D,20190319,000000,77.97,79.2782,77.8688,78.1674,1667586.616124,0
+SWKS.US,D,20190320,000000,78.1281,78.241,76.0862,76.6009,2084298.4739592,0
+SWKS.US,D,20190321,000000,76.9475,81.4174,76.8807,80.6503,2668959.0198178,0
+SWKS.US,D,20190322,000000,80.2368,80.4323,77.2284,77.3896,2346287.5533177,0
+SWKS.US,D,20190325,000000,77.0891,77.5379,75.0834,76.32,1936401.445875,0
+SWKS.US,D,20190326,000000,76.9288,77.5653,76.2452,76.9475,1159905.1401016,0
+SWKS.US,D,20190327,000000,76.9475,77.3974,74.8585,75.5126,1359065.5492295,0
+SWKS.US,D,20190328,000000,75.6727,76.4889,74.9253,75.4684,1009216.3149445,0
+SWKS.US,D,20190329,000000,76.3111,77.5576,75.8908,77.2865,1696615.4003488,0
+SWKS.US,D,20190401,000000,78.0907,79.0838,78.0083,78.5779,1364325.3682224,0
+SWKS.US,D,20190402,000000,78.6546,79.2174,78.4758,78.8589,744778.55872238,0
+SWKS.US,D,20190403,000000,79.7585,81.2593,79.4305,79.9844,2014592.1271323,0
+SWKS.US,D,20190404,000000,79.8056,81.0893,79.6946,80.1249,1400904.8333707,0
+SWKS.US,D,20190405,000000,80.341,81.494,80.3341,81.333,1153938.7174733,0
+SWKS.US,D,20190408,000000,81.1473,82.2777,80.6228,82.1295,1447744.3054859,0
+SWKS.US,D,20190409,000000,81.6698,81.8868,81.0235,81.5873,1170201.8008593,0
+SWKS.US,D,20190410,000000,81.5677,82.6735,81.0599,82.5056,1077476.873353,0
+SWKS.US,D,20190411,000000,82.6735,84.0604,82.1873,82.6834,1416934.7579204,0
+SWKS.US,D,20190412,000000,83.4426,84.9778,83.0851,84.9678,1635208.0826761,0
+SWKS.US,D,20190415,000000,85.1485,85.2675,83.7147,84.5947,1273475.8930164,0
+SWKS.US,D,20190416,000000,85.2675,87.6944,84.9502,87.6689,2252511.8838057,0
+SWKS.US,D,20190417,000000,87.4695,88.4457,84.688,85.4383,3264735.8459249,0
+SWKS.US,D,20190418,000000,85.8312,86.0708,84.1212,84.3324,1634337.5551424,0
+SWKS.US,D,20190422,000000,83.8621,84.0318,82.598,82.7109,1234097.5036692,0
+SWKS.US,D,20190423,000000,82.7109,83.9013,82.374,83.6194,1712085.3364265,0
+SWKS.US,D,20190424,000000,83.6096,84.9316,83.6096,84.2362,1155212.4367068,0
+SWKS.US,D,20190425,000000,83.9661,84.0751,81.66,82.9545,1199278.4386445,0
+SWKS.US,D,20190426,000000,81.8663,82.1482,80.115,81.5391,2377614.3265991,0
+SWKS.US,D,20190429,000000,81.2308,82.2159,81.1189,81.333,1735963.2448703,0
+SWKS.US,D,20190430,000000,81.5391,82.7197,81.0696,82.6254,1799136.0534709,0
+SWKS.US,D,20190501,000000,84.5073,85.4551,82.8906,82.9074,2247399.6981372,0
+SWKS.US,D,20190502,000000,82.9446,85.5876,82.8141,85.073,3726582.774599,0
+SWKS.US,D,20190503,000000,83.0292,84.2853,78.7479,82.0833,6391122.9762926,0
+SWKS.US,D,20190506,000000,78.7479,81.3231,78.4846,81.0696,2482921.6859898,0
+SWKS.US,D,20190507,000000,79.73,80.115,77.4338,78.2862,2791671.8390773,0
+SWKS.US,D,20190508,000000,78.1949,79.7959,77.7637,78.7646,1942093.9832325,0
+SWKS.US,D,20190509,000000,77.7736,78.6919,76.4231,78.3728,1835724.6820669,0
+SWKS.US,D,20190510,000000,77.8933,78.3628,75.5224,77.3611,1893818.9043074,0
+SWKS.US,D,20190513,000000,74.9598,75.326,71.2785,71.8029,3153756.3123939,0
+SWKS.US,D,20190514,000000,73.0396,73.621,72.5435,73.1898,2066773.8892699,0
+SWKS.US,D,20190515,000000,72.5534,74.391,72.3138,73.7909,1662133.3465681,0
+SWKS.US,D,20190516,000000,71.4465,72.0937,68.5049,69.3309,4602440.3803518,0
+SWKS.US,D,20190517,000000,67.5787,68.553,65.5074,65.9749,4540005.7383733,0
+SWKS.US,D,20190520,000000,63.8092,65.8255,63.2258,64.0724,4667272.791151,0
+SWKS.US,D,20190521,000000,65.9562,67.3047,64.8159,65.7028,3827419.3896618,0
+SWKS.US,D,20190522,000000,64.921,65.5328,64.3464,64.5724,1860243.0136904,0
+SWKS.US,D,20190523,000000,63.3848,64.5919,62.5088,64.4938,2701117.6305203,0
+SWKS.US,D,20190524,000000,65.1656,66.8421,64.9033,65.5044,3753013.2123139,0
+SWKS.US,D,20190528,000000,65.8992,66.2813,64.0066,64.0724,2340096.1171397,0
+SWKS.US,D,20190529,000000,63.6304,64.7413,63.2435,64.5724,1880604.1945303,0
+SWKS.US,D,20190530,000000,64.5429,66.0702,63.8642,64.318,1828526.2848003,0
+SWKS.US,D,20190531,000000,63.3368,64.318,62.7543,62.772,1715044.1118801,0
+SWKS.US,D,20190603,000000,63.3652,64.1293,62.4538,63.0441,1484620.0554439,0
+SWKS.US,D,20190604,000000,64.034,65.4484,63.6216,65.3836,1897162.5445653,0
+SWKS.US,D,20190605,000000,65.4759,66.5975,62.717,64.0243,2565575.9844489,0
+SWKS.US,D,20190606,000000,64.1116,65.7312,63.8642,65.41,2722853.3285187,0
+SWKS.US,D,20190607,000000,65.3168,66.3059,64.7029,66.0888,2197904.8625041,0
+SWKS.US,D,20190610,000000,66.7871,69.216,66.6535,68.8684,2922807.9031158,0
+SWKS.US,D,20190611,000000,69.9133,70.4034,69.1227,69.6873,3072333.988573,0
+SWKS.US,D,20190612,000000,69.1138,69.2061,68.1513,68.4519,1478102.8077913,0
+SWKS.US,D,20190613,000000,68.7446,69.4713,68.4715,69.104,1343139.4770873,0
+SWKS.US,D,20190614,000000,67.4363,68.0865,66.2381,67.6426,2160950.7141599,0
+SWKS.US,D,20190617,000000,67.5011,68.3889,66.8342,68.2476,2089210.0819386,0
+SWKS.US,D,20190618,000000,68.943,71.9966,68.5756,71.3364,2976502.6522886,0
+SWKS.US,D,20190619,000000,71.5535,71.9592,70.4702,71.1567,1633765.3487402,0
+SWKS.US,D,20190620,000000,72.7488,73.0229,70.7727,71.4485,1791308.4327938,0
+SWKS.US,D,20190621,000000,71.1273,71.4022,70.4122,70.866,3408347.4349575,0
+SWKS.US,D,20190624,000000,70.808,71.9689,70.6558,71.5143,1452853.4366717,0
+SWKS.US,D,20190625,000000,71.5634,71.7499,69.9418,70.0175,1766750.392897,0
+SWKS.US,D,20190626,000000,71.7323,72.6938,71.3454,71.4485,1897749.0052195,0
+SWKS.US,D,20190627,000000,72.1458,73.3332,71.9405,72.4955,1563710.7908998,0
+SWKS.US,D,20190628,000000,73.0032,73.3607,72.575,72.795,3606584.3721871,0
+SWKS.US,D,20190701,000000,78.4414,79.6072,76.2739,77.1666,4193001.2455258,0
+SWKS.US,D,20190702,000000,76.8837,77.0379,75.547,76.1579,1751924.9526425,0
+SWKS.US,D,20190703,000000,76.6971,76.9407,74.9361,76.0194,1076273.4072186,0
+SWKS.US,D,20190705,000000,75.3212,76.0292,75.1728,75.6786,860320.47105848,0
+SWKS.US,D,20190708,000000,74.8418,75.4193,74.331,74.7554,1347811.8172651,0
+SWKS.US,D,20190709,000000,74.1249,75.217,73.6337,75.1433,1331908.1446618,0
+SWKS.US,D,20190710,000000,76.0292,76.6677,75.2269,75.2828,1271433.4623351,0
+SWKS.US,D,20190711,000000,75.492,75.6963,74.005,74.5963,1285464.7371203,0
+SWKS.US,D,20190712,000000,74.7455,76.3475,74.7455,76.32,1251207.6968893,0
+SWKS.US,D,20190715,000000,76.6873,77.5723,76.4997,77.2903,1279044.2147494,0
+SWKS.US,D,20190716,000000,77.2521,77.3286,76.2443,76.6019,1711980.4658581,0
+SWKS.US,D,20190717,000000,77.2431,77.2431,75.4537,75.5274,1714428.124561,0
+SWKS.US,D,20190718,000000,75.9811,77.0438,75.2553,76.707,2189092.6802774,0
+SWKS.US,D,20190719,000000,77.1115,77.1115,76.3376,76.6106,1928743.8580614,0
+SWKS.US,D,20190722,000000,77.0467,78.5809,76.9987,78.4503,2009918.7687937,0
+SWKS.US,D,20190723,000000,79.0611,79.9206,78.6379,79.6465,2218534.8378107,0
+SWKS.US,D,20190724,000000,81.3497,81.9349,79.901,81.3497,2759077.4555275,0
+SWKS.US,D,20190725,000000,81.0382,81.1827,80.1818,80.7015,1812540.1411675,0
+SWKS.US,D,20190726,000000,81.1443,81.3594,80.5217,81.001,1033936.2424178,0
+SWKS.US,D,20190729,000000,81.001,82.1039,80.4352,81.7759,1323374.9385102,0
+SWKS.US,D,20190730,000000,81.0963,82.7453,80.8702,82.6696,1508586.5438823,0
+SWKS.US,D,20190731,000000,83.6312,83.6312,79.6072,80.3438,1698751.5018291,0
+SWKS.US,D,20190801,000000,80.0787,82.6215,76.7501,77.9788,3460788.8281139,0
+SWKS.US,D,20190802,000000,77.1666,77.2521,74.228,74.7357,3605581.4837419,0
+SWKS.US,D,20190805,000000,72.409,73.1367,70.7993,71.4308,3457833.1071429,0
+SWKS.US,D,20190806,000000,72.3618,73.3519,71.9729,73.1623,2584203.2373476,0
+SWKS.US,D,20190807,000000,72.2322,75.3584,72.1458,75.273,3570770.564004,0
+SWKS.US,D,20190808,000000,72.2981,75.7454,71.3364,75.6237,5240897.4914689,0
+SWKS.US,D,20190809,000000,74.8045,74.9902,71.9395,73.0326,3018538.4414754,0
+SWKS.US,D,20190812,000000,72.5887,72.9944,71.4857,71.8649,1983355.9701672,0
+SWKS.US,D,20190813,000000,71.5438,75.1138,71.1666,73.8979,2197158.5505951,0
+SWKS.US,D,20190814,000000,72.08,73.1869,71.3404,71.5918,2032163.5472211,0
+SWKS.US,D,20190815,000000,71.91,72.0436,70.9486,71.1754,1546862.2650202,0
+SWKS.US,D,20190816,000000,72.025,72.5602,71.6016,72.2224,1667550.980494,0
+SWKS.US,D,20190819,000000,73.7192,74.0964,72.4474,72.6261,1338652.4421857,0
+SWKS.US,D,20190820,000000,72.0613,72.8618,71.694,72.2981,1483019.506575,0
+SWKS.US,D,20190821,000000,73.5414,73.6632,72.519,73.0886,1394845.7581042,0
+SWKS.US,D,20190822,000000,73.286,73.4844,72.0711,72.4668,1155297.9622188,0
+SWKS.US,D,20190823,000000,71.7499,72.1114,69.0755,69.2916,2617935.9247367,0
+SWKS.US,D,20190826,000000,70.5055,70.6009,69.6669,69.8976,1360500.1378785,0
+SWKS.US,D,20190827,000000,70.3532,70.7806,68.997,69.0648,1483169.1762211,0
+SWKS.US,D,20190828,000000,68.553,69.7189,67.7761,69.5371,1309068.7602933,0
+SWKS.US,D,20190829,000000,70.6195,71.5869,70.1648,71.0359,1295431.5137601,0
+SWKS.US,D,20190830,000000,71.5378,71.6793,70.4279,71.3384,1324052.0154809,0
+SWKS.US,D,20190903,000000,70.9495,71.3119,69.7807,70.2964,1454487.5848489,0
+SWKS.US,D,20190904,000000,71.5084,72.2971,71.3954,72.0495,1190096.6640263,0
+SWKS.US,D,20190905,000000,73.5287,75.1963,73.5091,75.1866,2425253.054988,0
+SWKS.US,D,20190906,000000,75.1405,75.9536,74.8742,75.6973,1633637.0604721,0
+SWKS.US,D,20190909,000000,75.9831,76.6068,74.9488,75.5568,1417063.0461884,0
+SWKS.US,D,20190910,000000,75.3476,76.1069,74.4853,76.1069,1418262.4396793,0
+SWKS.US,D,20190911,000000,76.7718,79.2301,76.4379,79.1476,2497039.5044479,0
+SWKS.US,D,20190912,000000,79.4904,79.9432,77.471,78.0299,2136193.1147349,0
+SWKS.US,D,20190913,000000,77.86,78.7676,77.7844,77.8502,1769061.6180448,0
+SWKS.US,D,20190916,000000,77.5093,78.2302,76.3995,77.6989,1415936.9602794,0
+SWKS.US,D,20190917,000000,76.9201,77.3483,75.4625,76.7237,1799793.7853851,0
+SWKS.US,D,20190918,000000,76.5989,76.5989,74.7504,76.0498,1493154.2797564,0
+SWKS.US,D,20190919,000000,76.1069,77.2236,75.0923,75.1305,1657641.2208622,0
+SWKS.US,D,20190920,000000,75.6796,76.7334,75.1777,75.5843,2187846.4513871,0
+SWKS.US,D,20190923,000000,75.5176,76.7433,75.2533,75.6698,1064237.7277153,0
+SWKS.US,D,20190924,000000,75.9075,76.5243,74.8369,75.5568,1697601.9982202,0
+SWKS.US,D,20190925,000000,75.0923,76.7885,74.6925,76.7619,1353391.3387674,0
+SWKS.US,D,20190926,000000,75.5372,76.5144,75.2436,76.1618,2435073.2164642,0
+SWKS.US,D,20190927,000000,75.9075,76.5243,73.1672,73.4245,3035067.2648455,0
+SWKS.US,D,20190930,000000,74.1072,75.1915,73.8134,75.111,2051995.2844148,0
+SWKS.US,D,20191001,000000,75.6433,76.7766,73.3107,73.3666,2086707.4425494,0
+SWKS.US,D,20191002,000000,72.7233,72.964,71.1125,71.4897,2264885.5927139,0
+SWKS.US,D,20191003,000000,71.7932,73.3951,70.5331,73.235,1581542.8601683,0
+SWKS.US,D,20191004,000000,74.8742,76.486,74.6847,76.4329,1937554.0039663,0
+SWKS.US,D,20191007,000000,76.3523,77.4415,76.0498,76.6549,1603532.0802203,0
+SWKS.US,D,20191008,000000,76.0224,76.3907,74.8094,74.8742,1930111.2480938,0
+SWKS.US,D,20191009,000000,75.9153,76.8907,75.4233,76.4957,1390826.0590365,0
+SWKS.US,D,20191010,000000,78.7676,81.0245,78.7135,80.4558,3074284.7847772,0
+SWKS.US,D,20191011,000000,81.5558,81.9536,79.2448,80.941,2717966.1563999,0
+SWKS.US,D,20191014,000000,80.6562,80.8645,80.1808,80.5422,1427092.9488014,0
+SWKS.US,D,20191015,000000,81.0816,82.5331,80.5031,82.1147,1723685.2430826,0
+SWKS.US,D,20191016,000000,81.9536,82.096,80.779,81.1876,1450728.5349609,0
+SWKS.US,D,20191017,000000,81.9822,83.0625,81.3948,82.9771,2121653.7776814,0
+SWKS.US,D,20191018,000000,82.7305,83.6607,82.212,83.1882,2162461.6648733,0
+SWKS.US,D,20191021,000000,83.6027,85.3088,83.5929,85.1938,1815910.2536078,0
+SWKS.US,D,20191022,000000,84.9669,85.1495,84.2952,84.3148,1289424.3646974,0
+SWKS.US,D,20191023,000000,83.0527,84.9768,82.7501,84.6271,1434707.773859,0
+SWKS.US,D,20191024,000000,85.5837,86.1524,84.4199,85.0052,1683411.8903411,0
+SWKS.US,D,20191025,000000,85.3088,85.8597,85.0052,85.3579,1367751.4795098,0
+SWKS.US,D,20191028,000000,86.229,87.1375,86.0591,86.8733,1444706.1134854,0
+SWKS.US,D,20191029,000000,86.7192,86.837,85.7723,86.4451,1279412.7889799,0
+SWKS.US,D,20191030,000000,86.7387,86.7387,85.2508,86.2192,1127254.7577046,0
+SWKS.US,D,20191031,000000,85.8597,86.3037,84.6271,86.3037,1787974.9741445,0
+SWKS.US,D,20191101,000000,89.7059,93.4223,89.6489,93.1661,4087625.6693576,0
+SWKS.US,D,20191104,000000,93.9626,94.0853,93.0992,93.3359,2008155.3141875,0
+SWKS.US,D,20191105,000000,93.5913,94.7277,93.4322,93.5639,2011858.3652283,0
+SWKS.US,D,20191106,000000,92.9971,93.4126,92.1229,93.0069,1568611.1991098,0
+SWKS.US,D,20191107,000000,94.0195,94.3132,92.8154,93.4892,1566515.8240638,0
+SWKS.US,D,20191108,000000,93.4508,95.5449,93.3359,95.1913,1832165.191707,0
+SWKS.US,D,20191111,000000,94.8219,95.3051,94.0657,95.1333,1603302.9940272,0
+SWKS.US,D,20191112,000000,96.6007,97.4905,95.1814,96.2864,4601976.0990005,0
+SWKS.US,D,20191113,000000,90.6064,96.6566,90.5603,95.8572,7749257.9264978,0
+SWKS.US,D,20191114,000000,94.7739,95.1716,93.2329,93.5913,2736385.7044834,0
+SWKS.US,D,20191115,000000,94.4742,94.871,93.3939,94.2288,2835877.3290527,0
+SWKS.US,D,20191118,000000,93.7356,94.0294,92.0955,92.3606,2818502.4140095,0
+SWKS.US,D,20191119,000000,92.9578,92.9774,90.3226,91.5641,2668817.4954585,0
+SWKS.US,D,20191120,000000,90.636,92.5503,90.6064,91.0239,2275721.8787265,0
+SWKS.US,D,20191121,000000,91.3657,91.9335,90.5879,91.3746,1559986.358481,0
+SWKS.US,D,20191122,000000,91.8391,92.7604,91.3559,92.731,1865419.3434929,0
+SWKS.US,D,20191125,000000,93.3555,95.8375,93.0158,95.5546,2378181.442197,0
+SWKS.US,D,20191126,000000,95.2472,95.4388,93.6207,93.943,2360796.3455453,0
+SWKS.US,D,20191127,000000,94.3505,94.8995,93.933,94.4262,1045562.6212563,0
+SWKS.US,D,20191129,000000,93.7356,94.6649,92.9774,93.1661,949644.74129894,0
+SWKS.US,D,20191202,000000,93.3949,94.2994,92.8694,93.6423,1843995.2027171,0
+SWKS.US,D,20191203,000000,91.7586,92.8989,91.0435,92.7673,2194606.0213239,0
+SWKS.US,D,20191204,000000,93.9096,95.3051,93.9096,94.0795,1251273.877345,0
+SWKS.US,D,20191205,000000,94.8613,95.5262,94.4321,95.1814,1281905.2467605,0
+SWKS.US,D,20191206,000000,95.7266,97.19,95.6795,96.5034,1904724.4252582,0
+SWKS.US,D,20191209,000000,98.9428,100.357,98.2066,98.285,3039252.924133,0
+SWKS.US,D,20191210,000000,98.6878,99.9646,96.6566,99.3755,1949933.8218397,0
+SWKS.US,D,20191211,000000,99.759,104.493,99.6298,104.041,4210512.594124,0
+SWKS.US,D,20191212,000000,102.823,107.361,102.332,106.152,3642267.8557803,0
+SWKS.US,D,20191213,000000,106.27,107.448,105.297,106.505,2451793.4540756,0
+SWKS.US,D,20191216,000000,107.438,108.931,107.381,107.714,2223858.8009374,0
+SWKS.US,D,20191217,000000,108.028,108.264,106.919,107.665,2552600.5424735,0
+SWKS.US,D,20191218,000000,107.949,110.572,107.557,110.316,2943806.452653,0
+SWKS.US,D,20191219,000000,110.533,112.546,109.658,112.203,2956793.0943978,0
+SWKS.US,D,20191220,000000,112.85,113.479,111.387,113.194,3650803.0982536,0
+SWKS.US,D,20191223,000000,113.676,115.542,113.401,114.274,2385512.2003752,0
+SWKS.US,D,20191224,000000,114.579,116.367,114.255,116.288,1151081.7581055,0
+SWKS.US,D,20191226,000000,116.248,117.005,114.962,116.407,1546980.3716798,0
+SWKS.US,D,20191227,000000,116.76,116.798,114.904,116.416,1486128.9698356,0
+SWKS.US,D,20191230,000000,115.964,116.081,114.647,115.218,1342070.4081863,0
+SWKS.US,D,20191231,000000,114.707,115.423,113.489,115.08,1230470.8146927,0
+SWKS.US,D,20200102,000000,116.151,116.524,113.96,115.837,2393484.3998941,0
+SWKS.US,D,20200103,000000,114.157,115.09,112.016,112.969,2457487.009594,0
+SWKS.US,D,20200106,000000,111.416,111.829,109.57,110.965,3337481.4029132,0
+SWKS.US,D,20200107,000000,111.545,112.802,110.719,112.036,2166882.5193192,0
+SWKS.US,D,20200108,000000,112.418,115.071,111.956,113.793,2246808.1466787,0
+SWKS.US,D,20200109,000000,115.099,115.413,111.966,113.901,2033486.1381757,0
+SWKS.US,D,20200110,000000,115.473,115.67,113.892,114.324,2552548.6162698,0
+SWKS.US,D,20200113,000000,115.375,119.215,115.247,118.548,3110500.7664991,0
+SWKS.US,D,20200114,000000,119.264,119.716,116.731,117.427,2294634.2166653,0
+SWKS.US,D,20200115,000000,117.103,117.349,114.167,114.647,2274710.8449944,0
+SWKS.US,D,20200116,000000,115.886,117.427,115.62,117.182,1751573.6871463,0
+SWKS.US,D,20200117,000000,117.987,118.763,117.113,118.214,2079165.9250737,0
+SWKS.US,D,20200121,000000,118.056,119.451,117.683,117.87,2267230.41717,0
+SWKS.US,D,20200122,000000,118.695,120.836,118.568,118.901,2727832.1351148,0
+SWKS.US,D,20200123,000000,119.411,122.182,118.438,122.044,4545635.1497576,0
+SWKS.US,D,20200124,000000,120.432,122.319,114.991,116.435,7566580.5235015,0
+SWKS.US,D,20200127,000000,112.792,112.821,110.621,111.259,3241472.9066394,0
+SWKS.US,D,20200128,000000,112.448,115.256,112.163,114.039,2316808.7419936,0
+SWKS.US,D,20200129,000000,114.245,114.57,112.163,112.232,1693684.1152383,0
+SWKS.US,D,20200130,000000,110.975,112.821,108.627,110.65,3132453.3327603,0
+SWKS.US,D,20200131,000000,109.953,110.189,107.311,107.704,2571751.1300532,0
+SWKS.US,D,20200203,000000,107.685,109.943,107.291,109.521,1808716.9471454,0
+SWKS.US,D,20200204,000000,112.232,113.047,111.053,112.3,1706031.3519644,0
+SWKS.US,D,20200205,000000,114.069,114.894,112.477,113.892,1339311.192261,0
+SWKS.US,D,20200206,000000,113.911,114.56,110.925,112.046,1900079.5754237,0
+SWKS.US,D,20200207,000000,110.828,111.23,108.47,108.47,2712954.7686564,0
+SWKS.US,D,20200210,000000,107.478,111.132,106.525,111.132,1705896.954731,0
+SWKS.US,D,20200211,000000,112.193,114.972,111.946,113.883,1773250.331815,0
+SWKS.US,D,20200212,000000,115.266,117.83,115.099,117.614,2095008.5080254,0
+SWKS.US,D,20200213,000000,116.435,118.999,115.69,117.162,2251242.2372156,0
+SWKS.US,D,20200214,000000,117.407,118.154,113.017,113.716,1899336.3179973,0
+SWKS.US,D,20200218,000000,110.916,113.519,110.493,111.593,2557883.7791661,0
+SWKS.US,D,20200219,000000,112.86,115.08,112.536,113.853,1833220.006356,0
+SWKS.US,D,20200220,000000,113.519,114.206,110.828,112.3,1426770.1918094,0
+SWKS.US,D,20200221,000000,111.672,111.819,108.441,109.561,1982635.1122797,0
+SWKS.US,D,20200224,000000,105.16,107.881,103.971,106.28,3246425.2410532,0
+SWKS.US,D,20200225,000000,107.027,107.685,101.123,101.457,2975146.4620256,0
+SWKS.US,D,20200226,000000,102.224,104.581,99.1294,99.2084,2887239.4716995,0
+SWKS.US,D,20200227,000000,96.0506,97.1703,93.0217,93.2407,3798493.4396836,0
+SWKS.US,D,20200228,000000,87.8889,95.7845,87.7336,95.7462,4987731.7941066,0
+SWKS.US,D,20200302,000000,96.7961,99.7093,94.3781,99.6497,3034143.7929472,0
+SWKS.US,D,20200303,000000,99.6696,102.017,95.046,95.2197,2541369.2100481,0
+SWKS.US,D,20200304,000000,97.4905,98.8056,95.6892,98.7957,5271248.8666483,0
+SWKS.US,D,20200305,000000,96.4936,96.7765,93.5835,94.2258,3690416.6827589,0
+SWKS.US,D,20200306,000000,90.5456,93.5649,89.203,91.4737,3194782.0860095,0
+SWKS.US,D,20200309,000000,83.4603,89.0262,82.4408,84.411,4046285.2840369,0
+SWKS.US,D,20200310,000000,87.9086,91.5494,85.6622,91.5494,3763529.7958171,0
+SWKS.US,D,20200311,000000,89.0164,89.6076,84.7538,85.8626,3224421.7667491,0
+SWKS.US,D,20200312,000000,79.5561,86.3568,76.6096,76.9839,4104834.624181,0
+SWKS.US,D,20200313,000000,81.8584,83.149,75.3299,79.3264,5996022.6008311,0
+SWKS.US,D,20200316,000000,69.4723,76.2866,64.8954,64.8954,4387036.2328941,0
+SWKS.US,D,20200317,000000,66.9011,77.1362,66.3932,74.336,5204639.7651517,0
+SWKS.US,D,20200318,000000,67.9814,74.2309,66.241,68.9076,3397028.5406982,0
+SWKS.US,D,20200319,000000,68.9468,76.1903,68.9468,73.8596,3129690.0441913,0
+SWKS.US,D,20200320,000000,76.4585,77.8816,70.1982,70.4083,3138918.6542091,0
+SWKS.US,D,20200323,000000,70.8876,72.7135,67.8558,71.6322,3790794.1072748,0
+SWKS.US,D,20200324,000000,76.1608,83.7314,75.2818,83.4259,4070137.7384593,0
+SWKS.US,D,20200325,000000,83.5968,88.4143,81.0363,81.5618,4120544.8462213,0
+SWKS.US,D,20200326,000000,82.7659,88.9496,82.0303,88.8435,4388563.4741813,0
+SWKS.US,D,20200327,000000,86.2742,86.2742,82.4025,83.2343,3483686.2476513,0
+SWKS.US,D,20200330,000000,84.6016,86.5423,82.3259,86.12,2220400.1085026,0
+SWKS.US,D,20200331,000000,85.9874,90.1105,84.9826,85.4246,3401443.2861789,0
+SWKS.US,D,20200401,000000,82.5096,85.2498,77.7293,78.799,3032727.5311935,0
+SWKS.US,D,20200402,000000,78.2165,80.3773,77.5093,79.6789,2360963.323926,0
+SWKS.US,D,20200403,000000,79.0848,80.0188,75.9899,76.7462,2178104.6882969,0
+SWKS.US,D,20200406,000000,80.3194,86.2261,79.9756,85.8234,2808005.1755627,0
+SWKS.US,D,20200407,000000,89.0262,89.7226,85.5946,85.9481,2336440.9196592,0
+SWKS.US,D,20200408,000000,87.5451,90.2196,85.1919,88.8818,2492261.275541,0
+SWKS.US,D,20200409,000000,90.6507,91.0799,84.859,85.9677,2934208.2502438,0
+SWKS.US,D,20200413,000000,86.0168,86.8487,84.7341,86.4637,2028663.1101911,0
+SWKS.US,D,20200414,000000,91.2823,91.624,87.5736,91.454,3030275.7998474,0
+SWKS.US,D,20200415,000000,89.318,89.7815,86.12,88.7591,2092322.5996817,0
+SWKS.US,D,20200416,000000,89.5537,91.3294,88.1609,90.8039,1590424.2773333,0
+SWKS.US,D,20200417,000000,92.6445,93.3065,89.3591,91.1762,2052563.4181737,0
+SWKS.US,D,20200420,000000,89.6842,90.7077,88.1658,88.434,1451803.7128271,0
+SWKS.US,D,20200421,000000,87.4371,88.0597,84.1793,84.1988,1894860.4828652,0
+SWKS.US,D,20200422,000000,86.9813,89.2737,86.6936,88.8239,2377775.1960147,0
+SWKS.US,D,20200423,000000,89.0262,90.412,88.2994,88.6815,1526892.0579498,0
+SWKS.US,D,20200424,000000,89.2462,92.4942,88.3564,92.2368,1525666.1922766,0
+SWKS.US,D,20200427,000000,93.4705,95.046,93.2377,94.0244,2211046.2646994,0
+SWKS.US,D,20200428,000000,96.5328,99.248,95.7943,96.2186,2306430.6283671,0
+SWKS.US,D,20200429,000000,97.8038,102.105,97.8038,101.506,2146896.021675,0
+SWKS.US,D,20200430,000000,101.123,101.27,98.5699,99.2766,2670840.5810835,0
+SWKS.US,D,20200501,000000,96.3257,97.1997,94.0431,94.4546,2468179.7349257,0
+SWKS.US,D,20200504,000000,93.8516,95.809,92.448,95.205,3533197.3738582,0
+SWKS.US,D,20200505,000000,99.4341,103.737,98.6779,100.083,5576912.9741751,0
+SWKS.US,D,20200506,000000,101.85,103.383,100.75,101.212,3161403.718599,0
+SWKS.US,D,20200507,000000,102.714,103.51,101.103,101.477,1637542.7255237,0
+SWKS.US,D,20200508,000000,103.431,106.368,102.262,106.31,2222460.8660794,0
+SWKS.US,D,20200511,000000,105.062,106.663,103.814,105.524,2289964.9309701,0
+SWKS.US,D,20200512,000000,106.575,107.734,103.383,103.383,1895902.061423,0
+SWKS.US,D,20200513,000000,103.775,104.503,99.5523,101.447,2194251.7013452,0
+SWKS.US,D,20200514,000000,100.26,103.667,97.7841,103.57,2242024.8269674,0
+SWKS.US,D,20200515,000000,99.8762,101.83,99.0998,101.506,2127548.9290498,0
+SWKS.US,D,20200518,000000,104.483,108.489,104.148,107.694,2236191.7834115,0
+SWKS.US,D,20200519,000000,107.39,110.415,107.381,107.567,1734573.455299,0
+SWKS.US,D,20200520,000000,109.796,112.782,109.021,112.625,1847803.1243264,0
+SWKS.US,D,20200521,000000,112.271,113.381,109.315,109.511,1360757.7325756,0
+SWKS.US,D,20200522,000000,110.179,112.959,108.549,112.28,1569907.317882,0
+SWKS.US,D,20200526,000000,115.139,116.455,112.634,112.959,1685894.1665131,0
+SWKS.US,D,20200527,000000,113.332,114.353,109.943,114.206,2201214.9034537,0
+SWKS.US,D,20200528,000000,113.98,115.385,110.082,110.788,2084178.3309779,0
+SWKS.US,D,20200529,000000,111.171,114.599,110.139,113.735,2757031.9703637,0
+SWKS.US,D,20200601,000000,113.352,114.786,112.084,114.274,1172968.1439108,0
+SWKS.US,D,20200602,000000,114.776,118.881,113.863,118.753,2113069.6634869,0
+SWKS.US,D,20200603,000000,119.941,123.291,119.706,122.112,2315903.5969907,0
+SWKS.US,D,20200604,000000,121.042,123.537,121.042,123.438,2309932.0835581,0
+SWKS.US,D,20200605,000000,125.324,132.288,125.217,130.638,3705464.0820807,0
+SWKS.US,D,20200608,000000,131.502,132.622,127.377,129.282,2830189.8824995,0
+SWKS.US,D,20200609,000000,128.192,130.588,126.747,129.056,2104671.8727295,0
+SWKS.US,D,20200610,000000,129.597,129.901,126.296,126.552,2593564.2082767,0
+SWKS.US,D,20200611,000000,122.525,123.537,118.066,118.381,3084027.5660282,0
+SWKS.US,D,20200612,000000,122.015,123.026,118.498,121.768,2541991.3063323,0
+SWKS.US,D,20200615,000000,118.381,122.162,117.86,122.092,2476364.7300637,0
+SWKS.US,D,20200616,000000,126.483,127.956,120.679,123.193,2621397.6716541,0
+SWKS.US,D,20200617,000000,124.577,126.63,123.939,125.452,1871855.1382768,0
+SWKS.US,D,20200618,000000,124.96,125.677,123.123,123.861,1484486.6763715,0
+SWKS.US,D,20200619,000000,127.455,127.455,121.386,122.201,3822689.0143152,0
+SWKS.US,D,20200622,000000,122.015,123.016,120.245,122.416,1645469.1078038,0
+SWKS.US,D,20200623,000000,123.537,124.479,122.426,123.153,1479829.6086066,0
+SWKS.US,D,20200624,000000,123.113,124.136,119.961,121.288,2495145.7252519,0
+SWKS.US,D,20200625,000000,121.543,122.397,119.745,122.152,1396174.458024,0
+SWKS.US,D,20200626,000000,121.474,122.947,119.844,120.737,2389121.5806172,0
+SWKS.US,D,20200629,000000,121.022,121.278,118.41,120.885,1114346.5143459,0
+SWKS.US,D,20200630,000000,120.826,123.193,120.335,122.682,2010630.4632335,0
+SWKS.US,D,20200701,000000,122.525,122.525,120.689,120.737,1429643.4417509,0
+SWKS.US,D,20200702,000000,122.358,124.783,122.132,123.223,1805107.5669035,0
+SWKS.US,D,20200706,000000,125.599,127.878,124.95,126.11,1522221.7540938,0
+SWKS.US,D,20200707,000000,128.123,129.754,126.787,126.914,2618428.714592,0
+SWKS.US,D,20200708,000000,127.74,128.143,125.294,126.787,1344276.7627658,0
+SWKS.US,D,20200709,000000,127.465,128.192,124.509,127.347,1274863.646266,0
+SWKS.US,D,20200710,000000,127.357,127.73,124.469,125.903,1127398.3183856,0
+SWKS.US,D,20200713,000000,127.917,129.351,123.585,124.224,1945977.2487452,0
+SWKS.US,D,20200714,000000,123.085,126.149,121.405,125.864,1822602.6249279,0
+SWKS.US,D,20200715,000000,126.533,127.034,123.772,126.002,1362293.1191496,0
+SWKS.US,D,20200716,000000,124.735,127.181,123.89,126.286,1631697.4640374,0
+SWKS.US,D,20200717,000000,127.111,128.841,126.463,128.536,1603169.6149548,0
+SWKS.US,D,20200720,000000,129.262,132.475,128.417,132.218,2012241.1937109,0
+SWKS.US,D,20200721,000000,133.574,134.213,131.138,131.884,2006566.9832489,0
+SWKS.US,D,20200722,000000,131.462,132.818,129.724,130.775,1517353.9270313,0
+SWKS.US,D,20200723,000000,131.571,133.545,129.037,129.852,3070591.9153448,0
+SWKS.US,D,20200724,000000,126.139,130.481,123.34,126.267,3156020.7021423,0
+SWKS.US,D,20200727,000000,128.202,132.179,126.954,131.158,2370487.2005926,0
+SWKS.US,D,20200728,000000,131.806,132.356,129.007,129.204,1826345.3842423,0
+SWKS.US,D,20200729,000000,130.363,131.659,129.135,130.922,1386816.5415773,0
+SWKS.US,D,20200730,000000,129.458,136.501,129.341,136.432,3322486.9479563,0
+SWKS.US,D,20200731,000000,138.553,139.978,135.529,139.674,3687295.0015681,0
+SWKS.US,D,20200803,000000,140.98,143.435,140.617,141.245,1962478.5817722,0
+SWKS.US,D,20200804,000000,141.471,141.893,137.15,139.398,1898873.0548068,0
+SWKS.US,D,20200805,000000,138.986,140.194,137.63,139.477,1488684.5535894,0
+SWKS.US,D,20200806,000000,139.791,143.141,139.221,142.07,1320825.4637216,0
+SWKS.US,D,20200807,000000,142.669,142.689,136.639,138.515,1590883.4678803,0
+SWKS.US,D,20200810,000000,138.485,139.124,135.755,138.21,1557648.6611508,0
+SWKS.US,D,20200811,000000,137.867,139.202,135.539,136.079,1720493.3087925,0
+SWKS.US,D,20200812,000000,137.031,142.345,136.099,142.07,1705155.7336264,0
+SWKS.US,D,20200813,000000,142.207,143.779,141.344,142.551,1467701.2764651,0
+SWKS.US,D,20200814,000000,142.954,143.091,140.086,140.685,1036747.3845471,0
+SWKS.US,D,20200817,000000,141.883,142.178,139.271,140.655,1262300.5594381,0
+SWKS.US,D,20200818,000000,140.056,141.167,137.748,137.867,1224273.2695496,0
+SWKS.US,D,20200819,000000,138.259,138.505,136.177,136.776,1783729.2433662,0
+SWKS.US,D,20200820,000000,135.41,136.963,134.183,135.4,1774511.8331182,0
+SWKS.US,D,20200821,000000,135.038,137.013,134.213,136.776,1374018.2595912,0
+SWKS.US,D,20200824,000000,138.338,138.887,135.774,136.953,1600969.3693405,0
+SWKS.US,D,20200825,000000,137.64,138.525,136.157,137.217,1235445.5486454,0
+SWKS.US,D,20200826,000000,137.169,138.456,136.04,137.394,1371366.9687168,0
+SWKS.US,D,20200827,000000,138.141,138.141,133.536,134.89,1822304.3037965,0
+SWKS.US,D,20200828,000000,135.49,138.376,135.076,138.288,1101562.4866117,0
+SWKS.US,D,20200831,000000,138.121,139.978,136.668,139.457,2118012.8344529,0
+SWKS.US,D,20200901,000000,140.547,142.266,139.173,141.019,1529926.1773069,0
+SWKS.US,D,20200902,000000,142.974,148.503,141.745,147.599,2219696.5593496,0
+SWKS.US,D,20200903,000000,143.475,144.044,134.242,134.704,3620564.7389294,0
+SWKS.US,D,20200904,000000,134.429,136.383,128.889,133.839,3362119.877518,0
+SWKS.US,D,20200908,000000,128.153,130.391,125.854,125.973,2782100.1088504,0
+SWKS.US,D,20200909,000000,130.077,133.416,130.049,132.494,2817939.3710551,0
+SWKS.US,D,20200910,000000,134.095,135.42,129.204,130.186,2256103.955313,0
+SWKS.US,D,20200911,000000,132.465,133.279,129.145,131.089,1553853.9756327,0
+SWKS.US,D,20200914,000000,132.327,133.712,131.021,132.671,1228125.9902366,0
+SWKS.US,D,20200915,000000,134.203,137.444,134.125,135.666,1828802.2063928,0
+SWKS.US,D,20200916,000000,137.1,137.513,135.038,135.126,1517132.9861251,0
+SWKS.US,D,20200917,000000,129.93,133.663,129.93,133.202,1896294.0533535,0
+SWKS.US,D,20200918,000000,134.242,134.704,128.712,130.952,2508637.3747823,0
+SWKS.US,D,20200921,000000,128.624,129.635,126.552,129.262,2130240.9463585,0
+SWKS.US,D,20200922,000000,130.539,134.507,128.801,134.448,1760896.9861238,0
+SWKS.US,D,20200923,000000,133.888,134.439,128.634,128.938,1422213.9219695,0
+SWKS.US,D,20200924,000000,127.053,132.513,127.034,130.157,2228123.8767721,0
+SWKS.US,D,20200925,000000,130.549,133.731,128.664,132.867,1982966.0145586,0
+SWKS.US,D,20200928,000000,135.4,138.652,133.849,138.613,2131550.301222,0
+SWKS.US,D,20200929,000000,139.791,141.029,138.376,138.986,1513465.5707143,0
+SWKS.US,D,20200930,000000,138.191,141.658,138.034,140.086,1896656.5186189,0
+SWKS.US,D,20201001,000000,142.011,146.814,141.668,146.45,2060576.3441268,0
+SWKS.US,D,20201002,000000,142.591,144.064,141.344,141.372,1666167.2998877,0
+SWKS.US,D,20201005,000000,142.591,146.116,142.591,145.979,1412462.9954316,0
+SWKS.US,D,20201006,000000,144.977,146.057,141.097,141.785,1629825.0662194,0
+SWKS.US,D,20201007,000000,144.368,145.409,143.495,144.279,1383504.464306,0
+SWKS.US,D,20201008,000000,145.379,146.019,144.231,145.91,2256599.7996509,0
+SWKS.US,D,20201009,000000,147.609,149.073,146.814,148.542,1970275.6576234,0
+SWKS.US,D,20201012,000000,150.664,152.707,149.476,151.253,2397036.7631279,0
+SWKS.US,D,20201013,000000,151.911,152.128,146.735,147.511,2102271.0494261,0
+SWKS.US,D,20201014,000000,149.024,149.063,146.166,147.619,1164500.1000541,0
+SWKS.US,D,20201015,000000,144.958,148.013,144.054,147.688,1002978.043367,0
+SWKS.US,D,20201016,000000,148.66,149.151,147.236,147.462,1153688.2499021,0
+SWKS.US,D,20201019,000000,148.768,151.155,144.79,145.517,1234834.6521305,0
+SWKS.US,D,20201020,000000,146.981,148.227,145.802,146.784,991445.33532752,0
+SWKS.US,D,20201021,000000,146.942,147.786,144.721,144.79,891859.02179844,0
+SWKS.US,D,20201022,000000,145.292,145.89,141.835,144.162,938452.09898602,0
+SWKS.US,D,20201023,000000,144.044,144.948,143.288,144.182,850997.17208101,0
+SWKS.US,D,20201026,000000,142.866,143.228,139.428,141.805,1361918.4359537,0
+SWKS.US,D,20201027,000000,142.001,142.679,139.044,139.713,1143554.4948817,0
+SWKS.US,D,20201028,000000,137.041,137.62,133.918,134.595,1773359.2750267,0
+SWKS.US,D,20201029,000000,134.792,141.334,134.605,139.751,1515999.77309,0
+SWKS.US,D,20201030,000000,137.513,138.553,134.439,136.04,1866662.5179006,0
+SWKS.US,D,20201102,000000,138.053,139.447,134.733,136.836,2481006.5254158,0
+SWKS.US,D,20201103,000000,136.649,137.611,129.832,133.633,5441118.8242109,0
+SWKS.US,D,20201104,000000,136.806,137.307,133.977,134.34,3132636.6017147,0
+SWKS.US,D,20201105,000000,138.505,143.779,137.189,143.582,5485135.9544276,0
+SWKS.US,D,20201106,000000,142.581,143.18,138.563,141.274,2681344.9466564,0
+SWKS.US,D,20201109,000000,145.723,146.243,139.044,139.211,2464185.4898793,0
+SWKS.US,D,20201110,000000,137.552,138.633,131.777,132.141,2688281.6765825,0
+SWKS.US,D,20201111,000000,134.547,139.133,133.987,138.515,2058689.6920567,0
+SWKS.US,D,20201112,000000,138.543,139.064,135.126,136.089,2016909.4612452,0
+SWKS.US,D,20201113,000000,138.78,139.644,135.706,136.246,1428771.8960564,0
+SWKS.US,D,20201116,000000,135.755,138.396,135.44,138.082,1997005.4346306,0
+SWKS.US,D,20201117,000000,137.847,138.181,135.323,135.548,1531576.6160579,0
+SWKS.US,D,20201118,000000,136.344,136.472,132.808,132.916,2084401.3082058,0
+SWKS.US,D,20201119,000000,132.552,134.792,131.414,134.655,1857785.1733791,0
+SWKS.US,D,20201120,000000,134.556,136.973,133.712,135.656,1827054.0241995,0
+SWKS.US,D,20201123,000000,136.285,136.993,131.963,133.359,3177778.7996794,0
+SWKS.US,D,20201124,000000,133.83,134.999,130.755,134.163,2314996.4156662,0
+SWKS.US,D,20201125,000000,134.055,134.222,129.754,131.365,3141568.9269227,0
+SWKS.US,D,20201127,000000,132.258,134.085,131.385,131.571,1258213.6617539,0
+SWKS.US,D,20201130,000000,131.786,136.481,131.786,136.403,2829520.9508157,0
+SWKS.US,D,20201201,000000,137.208,140.547,136.393,139.143,2709006.3408488,0
+SWKS.US,D,20201202,000000,138.505,140.165,137.7,138.603,1320861.0993516,0
+SWKS.US,D,20201203,000000,139.37,140.44,138.229,138.858,1260627.7211484,0
+SWKS.US,D,20201204,000000,138.887,145.202,138.877,145.095,2250702.6119608,0
+SWKS.US,D,20201207,000000,146.303,148.916,145.469,148.237,2355096.6810618,0
+SWKS.US,D,20201208,000000,148.414,150.743,147.609,150.536,1575945.0117705,0
+SWKS.US,D,20201209,000000,149.76,149.8,142.472,143.288,2650472.2731176,0
+SWKS.US,D,20201210,000000,142.384,143.061,140.617,140.627,1810987.445859,0
+SWKS.US,D,20201211,000000,139.044,139.565,133.928,134.547,3673833.8968634,0
+SWKS.US,D,20201214,000000,135.273,135.686,133.269,134.566,3035765.7231941,0
+SWKS.US,D,20201215,000000,138.348,141.461,138.141,139.791,2371777.2103998,0
+SWKS.US,D,20201216,000000,140.028,143.405,138.75,142.561,2029942.9383896,0
+SWKS.US,D,20201217,000000,143.985,145.212,140.489,140.617,1897630.89856,0
+SWKS.US,D,20201218,000000,141.521,144.359,140.165,143.19,2921954.6843168,0
+SWKS.US,D,20201221,000000,140.636,143.2,140.273,142.718,1539611.9415499,0
+SWKS.US,D,20201222,000000,143.357,146.607,142.846,144.378,1367197.600003,0
+SWKS.US,D,20201223,000000,145.017,147.776,143.729,145.655,1481447.4662101,0
+SWKS.US,D,20201224,000000,145.862,146.243,144.446,146.106,497216.818723,0
+SWKS.US,D,20201228,000000,147.609,148.601,146.677,148.041,1075532.186114,0
+SWKS.US,D,20201229,000000,148.611,149.603,144.565,145.331,1491750.2359331,0
+SWKS.US,D,20201230,000000,145.999,148.513,145.959,147.599,797486.71002362,0
+SWKS.US,D,20201231,000000,147.983,148.19,146.843,147.727,983275.61260226,0
+SWKS.US,D,20210104,000000,148.15,150.438,143.023,145.635,2256485.7656348,0
+SWKS.US,D,20210105,000000,145.045,151.185,144.928,151.037,2125694.8581271,0
+SWKS.US,D,20210106,000000,149.554,156.871,147.836,153.139,2176465.4493154,0
+SWKS.US,D,20210107,000000,155.476,157.912,154.612,157.195,1760944.8396841,0
+SWKS.US,D,20210108,000000,159.219,160.397,155.182,157.972,1654337.2888778,0
+SWKS.US,D,20210111,000000,154.72,157.844,153.905,156.576,1828395.9602104,0
+SWKS.US,D,20210112,000000,156.596,156.969,152.745,152.835,1870607.8912256,0
+SWKS.US,D,20210113,000000,152.658,153.797,150.536,152.55,1296660.4339159,0
+SWKS.US,D,20210114,000000,152.373,155.624,151.891,152.638,1574565.4038078,0
+SWKS.US,D,20210115,000000,148.817,151.223,145.055,146.862,2386396.982161,0
+SWKS.US,D,20210119,000000,149.308,156.723,148.817,155.938,2524891.2947208,0
+SWKS.US,D,20210120,000000,157.598,163.245,157.225,157.45,2091817.5918961,0
+SWKS.US,D,20210121,000000,157.962,158.344,155.191,158.011,1484909.2131276,0
+SWKS.US,D,20210122,000000,156.242,156.999,154.799,155.82,1257496.8765097,0
+SWKS.US,D,20210125,000000,161.007,164.935,157.853,160.093,4866672.4680805,0
+SWKS.US,D,20210126,000000,160.407,160.78,156.743,157.627,1897889.5114179,0
+SWKS.US,D,20210127,000000,155.201,156.517,149.23,150.595,2806361.8639378,0
+SWKS.US,D,20210128,000000,154.592,157.421,152.284,154.395,4001901.6159114,0
+SWKS.US,D,20210129,000000,181.396,181.985,161.683,163.54,9371856.0869466,0
+SWKS.US,D,20210201,000000,168.412,180.207,168.412,179.529,5840427.258499,0
+SWKS.US,D,20210202,000000,182.22,183.291,175.218,179.235,3886692.6421759,0
+SWKS.US,D,20210203,000000,180.178,180.443,173.027,173.401,3296702.0242252,0
+SWKS.US,D,20210204,000000,172.173,174.884,167.056,173.057,5182234.1173087,0
+SWKS.US,D,20210205,000000,174.01,175.857,172.213,172.91,2596694.0347545,0
+SWKS.US,D,20210208,000000,174.235,176.347,172.507,175.434,2258962.9510025,0
+SWKS.US,D,20210209,000000,174.648,180.393,174.53,176.741,2592005.404003,0
+SWKS.US,D,20210210,000000,178.459,180.306,175.081,179.038,2089244.6994078,0
+SWKS.US,D,20210211,000000,180.57,183.095,177.997,182.387,2145307.6907364,0
+SWKS.US,D,20210212,000000,181.818,184.401,180.375,183.586,1964999.5480569,0
+SWKS.US,D,20210216,000000,185.246,189.705,185.098,188.085,2571914.0357906,0
+SWKS.US,D,20210217,000000,186.847,187.731,181.847,186.101,2196668.8152223,0
+SWKS.US,D,20210218,000000,183.203,184.755,179.756,182.054,2470218.0929635,0
+SWKS.US,D,20210219,000000,184.194,187.377,183.507,186.168,2081488.3499909,0
+SWKS.US,D,20210222,000000,183.566,186.021,177.909,178.184,2539096.6750128,0
+SWKS.US,D,20210223,000000,175.837,179.559,170.847,178.007,2638099.5823702,0
+SWKS.US,D,20210224,000000,176.042,184.637,174.432,184.421,2396502.2286774,0
+SWKS.US,D,20210225,000000,180.728,182.986,169.54,170.641,3836670.3992183,0
+SWKS.US,D,20210226,000000,173.764,175.081,168.48,172.271,3007771.3904012,0
+SWKS.US,D,20210301,000000,175.444,180.964,173.077,180.64,2184559.8281372,0
+SWKS.US,D,20210302,000000,181.464,181.464,174.226,174.285,1626108.7790873,0
+SWKS.US,D,20210303,000000,175.11,175.561,169.61,169.747,1886755.9224348,0
+SWKS.US,D,20210304,000000,168.706,169.826,158.58,161.988,3086731.8012671,0
+SWKS.US,D,20210305,000000,162.961,168.294,154.562,168.028,3694998.4066204,0
+SWKS.US,D,20210308,000000,165.946,167.252,155.978,156.165,3607055.7806644,0
+SWKS.US,D,20210309,000000,162.391,167.94,159.297,167.036,2672451.311561,0
+SWKS.US,D,20210310,000000,166.338,168.962,161.074,162.43,2943835.9793178,0
+SWKS.US,D,20210311,000000,167.665,171.143,167.341,168.323,2448214.6186595,0
+SWKS.US,D,20210312,000000,164.287,167.302,162.675,166.939,1641556.3156262,0
+SWKS.US,D,20210315,000000,168.185,173.391,166.33,173.214,1955062.2980819,0
+SWKS.US,D,20210316,000000,175.297,178.586,174.177,175.385,2017291.2715671,0
+SWKS.US,D,20210317,000000,173.863,178.282,171.171,177.114,1829959.8552885,0
+SWKS.US,D,20210318,000000,173.637,174.727,168.972,169.236,1800950.4161199,0
+SWKS.US,D,20210319,000000,170.091,171.849,166.644,170.307,2688709.3041429,0
+SWKS.US,D,20210322,000000,171.8,176.858,170.602,174.216,1547175.8585645,0
+SWKS.US,D,20210323,000000,176.16,176.16,168.932,169.914,1320509.8338556,0
+SWKS.US,D,20210324,000000,172.33,172.37,165.671,165.848,1878885.5390018,0
+SWKS.US,D,20210325,000000,162.155,167.508,160.859,166.762,1797394.9984035,0
+SWKS.US,D,20210326,000000,166.133,176.799,166.005,176.504,2256229.1890985,0
+SWKS.US,D,20210329,000000,174.5,174.844,171.073,173.725,1959726.4929729,0
+SWKS.US,D,20210330,000000,171.721,173.588,170.612,172.94,1267413.7632674,0
+SWKS.US,D,20210331,000000,174.108,179.442,173.981,177.752,2399849.9415787,0
+SWKS.US,D,20210401,000000,180.197,182.643,179.019,181.847,2846927.4288455,0
+SWKS.US,D,20210405,000000,185.442,185.991,182.3,185.678,1873853.7880413,0
+SWKS.US,D,20210406,000000,184.174,185.147,180.63,182.986,1651766.432711,0
+SWKS.US,D,20210407,000000,183.32,183.419,180.158,181.386,1180387.4820837,0
+SWKS.US,D,20210408,000000,183.89,184.558,181.75,183.743,1813833.2054573,0
+SWKS.US,D,20210409,000000,182.142,183.086,180.728,182.849,1229603.3416416,0
+SWKS.US,D,20210412,000000,181.799,182.427,180.286,182.26,1125617.5550448,0
+SWKS.US,D,20210413,000000,183.143,184.489,180.6,183.38,1116059.0609091,0
+SWKS.US,D,20210414,000000,182.535,188.428,180.826,181.985,2113258.0232456,0
+SWKS.US,D,20210415,000000,184.194,185.834,182.349,184.696,1305568.3232632,0
+SWKS.US,D,20210416,000000,184.519,186.827,183.517,183.841,1662561.9922893,0
+SWKS.US,D,20210419,000000,182.801,184.008,178.616,180.07,1463249.8771937,0
+SWKS.US,D,20210420,000000,179.766,180.61,175.641,177.025,1141696.3513156,0
+SWKS.US,D,20210421,000000,177.133,181.022,175.875,180.797,1567449.4775707,0
+SWKS.US,D,20210422,000000,180.522,181.259,176.504,177.692,1410865.5010453,0
+SWKS.US,D,20210423,000000,186.011,187.898,183.851,184.961,2517802.8588268,0
+SWKS.US,D,20210426,000000,188.772,195.696,186.817,193.437,3867445.3293146,0
+SWKS.US,D,20210427,000000,194.901,195.204,190.323,191.247,2124006.7474245,0
+SWKS.US,D,20210428,000000,191.512,192.543,188.722,190.285,1588255.5947055,0
+SWKS.US,D,20210429,000000,196.511,197.63,189.017,191.689,3443416.9675533,0
+SWKS.US,D,20210430,000000,178.842,180.934,174.953,175.67,7350327.2298881,0
+SWKS.US,D,20210503,000000,176.327,177.458,169.787,170.837,4343560.7642539,0
+SWKS.US,D,20210504,000000,169.236,169.236,164.798,168.156,3441717.6570811,0
+SWKS.US,D,20210505,000000,169.256,171.21,167.145,168.579,1987499.8848595,0
+SWKS.US,D,20210506,000000,167.851,170.799,166.388,170.435,1826343.3479205,0
+SWKS.US,D,20210507,000000,172.428,172.664,168.185,169.66,1980160.9813946,0
+SWKS.US,D,20210510,000000,166.094,166.271,160.682,160.78,3715892.0855891,0
+SWKS.US,D,20210511,000000,155.958,162.174,155.211,161.683,2586243.6317071,0
+SWKS.US,D,20210512,000000,157.716,159.828,155.633,156.489,2423275.7866016,0
+SWKS.US,D,20210513,000000,158.383,160.103,155.663,157.136,1694046.5805038,0
+SWKS.US,D,20210514,000000,159.631,162.007,158.168,160.299,1964978.1666788,0
+SWKS.US,D,20210517,000000,159.346,159.651,156.459,159.523,1368501.8640621,0
+SWKS.US,D,20210518,000000,160.84,161.291,158.344,158.363,1082078.9604315,0
+SWKS.US,D,20210519,000000,156.389,161.95,155.251,161.664,1925636.4311225,0
+SWKS.US,D,20210520,000000,162.184,165.003,162.184,163.864,1476218.1920431,0
+SWKS.US,D,20210521,000000,164.748,165.662,161.526,161.988,1563408.3971249,0
+SWKS.US,D,20210524,000000,163.422,165.367,162.155,164.1,1214427.6540519,0
+SWKS.US,D,20210525,000000,165.445,166.811,164.227,165.229,1577107.7514704,0
+SWKS.US,D,20210526,000000,165.278,166.358,162.667,164.07,1530762.0873714,0
+SWKS.US,D,20210527,000000,162.705,167.508,161.792,166.044,2410160.8565886,0
+SWKS.US,D,20210528,000000,167.419,167.596,164.855,165.2,1392944.8517821,0
+SWKS.US,D,20210601,000000,166.191,168.332,164.247,165.582,1502853.2800905,0
+SWKS.US,D,20210602,000000,165.337,167.508,164.129,166.958,1002047.4443427,0
+SWKS.US,D,20210603,000000,164.718,165.406,162.43,162.508,1499557.4933928,0
+SWKS.US,D,20210604,000000,163.55,167.046,163.422,165.602,1330609.9895677,0
+SWKS.US,D,20210607,000000,164.748,165.602,163.029,164.925,1345105.5457042,0
+SWKS.US,D,20210608,000000,166.909,167.282,163.176,163.481,1176687.4855254,0
+SWKS.US,D,20210609,000000,164.326,164.955,162.951,163.766,1013122.998157,0
+SWKS.US,D,20210610,000000,164.002,166.172,163.029,164.621,1228313.3318345,0
+SWKS.US,D,20210611,000000,165.887,166.358,164.728,166.29,939187.21112556,0
+SWKS.US,D,20210614,000000,166.849,169.119,166.074,168.922,1127923.6893884,0
+SWKS.US,D,20210615,000000,168.666,169.363,166.535,166.811,1254838.4585093,0
+SWKS.US,D,20210616,000000,167.606,168.156,164.483,166.153,1272323.3349251,0
+SWKS.US,D,20210617,000000,165.219,169.177,165.219,167.586,1500495.2195431,0
+SWKS.US,D,20210618,000000,165.219,166.438,162.774,163.56,2348934.7715486,0
+SWKS.US,D,20210621,000000,163.972,167.842,163.864,166.692,1374826.6793125,0
+SWKS.US,D,20210622,000000,167.086,168.068,166.074,166.939,1116751.4102925,0
+SWKS.US,D,20210623,000000,167.026,170.189,167.026,168.332,1021001.5268767,0
+SWKS.US,D,20210624,000000,170.366,173.607,170.159,172.763,1472313.5451523,0
+SWKS.US,D,20210625,000000,173.99,176.082,172.006,173.647,3558789.865187,0
+SWKS.US,D,20210628,000000,174.167,179.098,174.04,177.535,2184249.2890755,0
+SWKS.US,D,20210629,000000,179.716,186.287,179.038,185.56,3050274.5154218,0
+SWKS.US,D,20210630,000000,185.491,186.915,183.38,186.326,1952422.2069769,0
+SWKS.US,D,20210701,000000,186.228,186.405,183.173,183.664,1777073.525837,0
+SWKS.US,D,20210702,000000,185.157,188.172,184.371,185.924,1689916.9200634,0
+SWKS.US,D,20210706,000000,185.236,186.258,183.41,185.078,1372252.7686633,0
+SWKS.US,D,20210707,000000,187.014,187.249,181.092,182.967,1223112.5661713,0
+SWKS.US,D,20210708,000000,178.803,182.21,177.094,181.141,1496401.1947328,0
+SWKS.US,D,20210709,000000,181.68,184.471,180.089,184.214,1170782.1525485,0
+SWKS.US,D,20210712,000000,184.755,186.258,183.37,185.805,877981.48930278,0
+SWKS.US,D,20210713,000000,185.128,185.658,183.31,184.224,798731.92075305,0
+SWKS.US,D,20210714,000000,188.909,192.013,185.265,186.158,2349278.9099188,0
+SWKS.US,D,20210715,000000,186.278,186.905,182.839,185.098,1705497.8356747,0
+SWKS.US,D,20210716,000000,185.501,187.377,182.417,182.801,1149418.0832634,0
+SWKS.US,D,20210719,000000,180.099,182.024,178.773,181.867,1644011.101455,0
+SWKS.US,D,20210720,000000,182.349,185.314,180.413,184.067,1279349.6630067,0
+SWKS.US,D,20210721,000000,184.097,187.584,184.087,187.544,1187407.7012001,0
+SWKS.US,D,20210722,000000,186.218,187.053,184.755,185.648,1220979.5191737,0
+SWKS.US,D,20210723,000000,186.788,187.965,185.255,187.21,1379832.9762517,0
+SWKS.US,D,20210726,000000,186.837,187.928,184.941,187.338,943819.84302984,0
+SWKS.US,D,20210727,000000,188.379,188.477,179.323,182.849,1952196.1752665,0
+SWKS.US,D,20210728,000000,183.95,187.151,183.105,186.64,1209448.8474559,0
+SWKS.US,D,20210729,000000,186.572,192.032,186.572,191.12,2254152.140948,0
+SWKS.US,D,20210730,000000,179.402,180.659,172.655,179.304,7620447.3418592,0
+SWKS.US,D,20210802,000000,179.706,183.419,179.313,182.044,2720271.2725825,0
+SWKS.US,D,20210803,000000,183.36,184.322,180.286,182.879,1766380.8005055,0
+SWKS.US,D,20210804,000000,182.29,183.271,180.178,181.513,1470470.6739991,0
+SWKS.US,D,20210805,000000,181.474,182.634,179.313,180.532,1589768.5817407,0
+SWKS.US,D,20210806,000000,179.048,181.426,178.705,180.767,1258319.5504831,0
+SWKS.US,D,20210809,000000,181.032,181.406,179.088,180.443,861685.82476916,0
+SWKS.US,D,20210810,000000,181.121,181.69,177.959,179.609,1104044.7627837,0
+SWKS.US,D,20210811,000000,180.826,180.875,178.007,179.569,1007951.7591587,0
+SWKS.US,D,20210812,000000,178.95,179.078,176.426,178.096,963695.36114048,0
+SWKS.US,D,20210813,000000,178.429,178.803,177.359,178.204,938793.18287348,0
+SWKS.US,D,20210816,000000,177.408,177.682,175.502,177.084,999824.79918954,0
+SWKS.US,D,20210817,000000,175.935,175.935,172.713,174.148,1366282.2733915,0
+SWKS.US,D,20210818,000000,173.077,174.667,170.553,170.818,1778480.6241429,0
+SWKS.US,D,20210819,000000,169.904,173.499,168.922,172.753,1336953.1317136,0
+SWKS.US,D,20210820,000000,172.87,174.619,172.527,174.363,1049421.4509085,0
+SWKS.US,D,20210823,000000,175.434,176.731,174.108,176.347,1331197.4683829,0
+SWKS.US,D,20210824,000000,177.084,178.273,176.741,177.478,915195.2686657,0
+SWKS.US,D,20210825,000000,177.702,178.459,175.818,176.504,1035890.0931045,0
+SWKS.US,D,20210826,000000,176.18,177.133,175.12,176.337,897657.44788522,0
+SWKS.US,D,20210827,000000,176.249,179.519,175.994,178.813,1021494.3167321,0
+SWKS.US,D,20210830,000000,180.001,181.946,179.127,181.396,1651904.9025877,0
+SWKS.US,D,20210831,000000,182.152,182.152,177.595,178.822,1618110.1073862,0
+SWKS.US,D,20210901,000000,180.07,180.07,177.005,177.074,1471876.7541442,0
+SWKS.US,D,20210902,000000,177.535,178.655,176.023,178.636,958598.44788491,0
+SWKS.US,D,20210903,000000,178.636,180.738,178.194,178.381,849825.26893336,0
+SWKS.US,D,20210907,000000,178.695,179.058,176.092,176.868,849101.35656326,0
+SWKS.US,D,20210908,000000,176.18,176.309,171.937,173.214,1236196.9513586,0
+SWKS.US,D,20210909,000000,173.007,175.474,172.753,172.94,820003.33740011,0
+SWKS.US,D,20210910,000000,173.931,176.17,172.625,172.84,1104701.4765373,0
+SWKS.US,D,20210913,000000,174.128,176.691,172.625,176.642,1278749.9662612,0
+SWKS.US,D,20210914,000000,177.605,177.625,173.204,173.627,1567867.9416834,0
+SWKS.US,D,20210915,000000,173.794,173.794,171.2,172.301,1129469.2575709,0
+SWKS.US,D,20210916,000000,171.063,174.383,169.954,174.226,1241207.3209412,0
+SWKS.US,D,20210917,000000,173.911,173.911,169.216,170.827,2289612.6473134,0
+SWKS.US,D,20210920,000000,167.656,167.743,163.609,166.143,1813966.5845297,0
+SWKS.US,D,20210921,000000,167.351,168.726,165.573,166.525,1360838.1672833,0
+SWKS.US,D,20210922,000000,166.477,169.777,166.32,168.549,1124553.5769481,0
+SWKS.US,D,20210923,000000,169.443,171.004,168.795,168.962,869139.78041119,0
+SWKS.US,D,20210924,000000,167.998,169.511,166.909,168.284,677727.57541335,0
+SWKS.US,D,20210927,000000,166.201,169.393,165.219,167.39,1205495.3288439,0
+SWKS.US,D,20210928,000000,164.306,166.595,162.47,162.587,1739418.8828225,0
+SWKS.US,D,20210929,000000,163.481,164.444,162.017,162.341,1272856.8512147,0
+SWKS.US,D,20210930,000000,163.432,164.798,160.123,160.623,1308807.0929527,0
+SWKS.US,D,20211001,000000,161.605,161.998,157.706,159.779,1744470.9970004,0
+SWKS.US,D,20211004,000000,159.071,159.277,155.093,155.653,2408635.6516232,0
+SWKS.US,D,20211005,000000,156.489,157.922,154.682,156.282,2080020.1620335,0
+SWKS.US,D,20211006,000000,154.622,157.352,153.571,157.058,1360174.3264039,0
+SWKS.US,D,20211007,000000,158.688,161.173,158.059,158.139,1374709.5908139,0
+SWKS.US,D,20211008,000000,158.796,158.993,156.016,156.793,941083.02664332,0
+SWKS.US,D,20211011,000000,156.596,158.196,155.348,155.428,1004539.9021233,0
+SWKS.US,D,20211012,000000,155.958,156.586,153.875,154.642,1371917.7937411,0
+SWKS.US,D,20211013,000000,151.086,153.708,150.624,151.302,2835180.9070258,0
+SWKS.US,D,20211014,000000,152.932,156.312,152.648,156.183,1625654.6793447,0
+SWKS.US,D,20211015,000000,157.136,158.306,156.007,156.469,1100917.9907886,0
+SWKS.US,D,20211018,000000,155.3,157.333,154.151,157.205,1477334.0963436,0
+SWKS.US,D,20211019,000000,158.119,161.428,157.421,160.593,1861704.0745217,0
+SWKS.US,D,20211020,000000,160.593,162.734,159.592,161.448,1416739.2710355,0
+SWKS.US,D,20211021,000000,160.84,162.931,160.84,162.754,802932.8524535,0
+SWKS.US,D,20211022,000000,162.724,163.599,160.84,160.937,1188651.8937687,0
+SWKS.US,D,20211025,000000,161.683,161.801,160.711,160.997,867837.5526737,0
+SWKS.US,D,20211026,000000,162.901,163.432,159.808,160.18,1220110.009801,0
+SWKS.US,D,20211027,000000,159.936,164.11,159.032,161.703,1337971.2925716,0
+SWKS.US,D,20211028,000000,162.667,166.005,162.557,165.554,1418170.805202,0
+SWKS.US,D,20211029,000000,163.412,165.328,161.458,162.911,1640120.7088163,0
+SWKS.US,D,20211101,000000,163.088,165.544,162.685,165.514,1130998.5351798,0
+SWKS.US,D,20211102,000000,165.848,167.714,165.357,166.438,1326050.6652453,0
+SWKS.US,D,20211103,000000,166.811,169.737,165.701,169.129,1634625.6946652,0
+SWKS.US,D,20211104,000000,167.92,168.175,162.824,167.046,3489941.8279634,0
+SWKS.US,D,20211105,000000,163.952,164.631,155.182,159.916,6306115.7080905,0
+SWKS.US,D,20211108,000000,160.75,165.013,158.737,163.53,3436270.4964904,0
+SWKS.US,D,20211109,000000,163.727,164.139,159.562,160.013,1964695.1179603,0
+SWKS.US,D,20211110,000000,159.003,160.133,155.978,156.252,1953576.80139,0
+SWKS.US,D,20211111,000000,157.863,158.246,155.565,157.902,1543711.0571645,0
+SWKS.US,D,20211112,000000,158.168,160.84,157.755,160.407,1610565.5354278,0
+SWKS.US,D,20211115,000000,160.997,161.506,158.59,159.08,1462181.8264535,0
+SWKS.US,D,20211116,000000,158.796,160.427,158.344,159.631,1839272.9726573,0
+SWKS.US,D,20211117,000000,159.13,160.554,158.149,158.845,1827095.7687947,0
+SWKS.US,D,20211118,000000,161.321,161.595,157.431,158.983,2091490.7622608,0
+SWKS.US,D,20211119,000000,158.335,159.042,156.449,156.646,1732310.0837114,0
+SWKS.US,D,20211122,000000,157.46,157.735,153.08,153.109,1737202.3466345,0
+SWKS.US,D,20211123,000000,152.697,154.916,150.654,153.374,1996057.5268718,0
+SWKS.US,D,20211124,000000,152.471,153.688,147.993,153.611,1993069.2247533,0
+SWKS.US,D,20211126,000000,151.371,153.159,148.267,149.141,1705127.2251224,0
+SWKS.US,D,20211129,000000,150.752,151.941,148.12,151.527,2215136.2168662,0
+SWKS.US,D,20211130,000000,150.615,152.845,147.157,148.347,3220518.1380193,0
+SWKS.US,D,20211201,000000,150.35,152.697,146.715,146.882,1896494.6310424,0
+SWKS.US,D,20211202,000000,143.111,148.14,141.117,146.43,2875107.0669146,0
+SWKS.US,D,20211203,000000,148.198,149.534,144.506,146.146,1730064.0208585,0
+SWKS.US,D,20211206,000000,146.735,150.016,144.741,149.083,1769464.8097446,0
+SWKS.US,D,20211207,000000,151.607,154.739,151.332,153.875,1810326.659462,0
+SWKS.US,D,20211208,000000,153.571,158.039,151.784,156.576,1847130.1199991,0
+SWKS.US,D,20211209,000000,155.742,160.2,155.525,157.5,2185305.1218854,0
+SWKS.US,D,20211210,000000,159.896,160.868,156.429,158.924,1733411.7337599,0
+SWKS.US,D,20211213,000000,158.688,159.769,155.418,156.026,1427005.3869676,0
+SWKS.US,D,20211214,000000,155.682,157.804,154.936,155.899,1400121.8676708,0
+SWKS.US,D,20211215,000000,156.155,156.626,150.438,156.439,2481791.5274374,0
+SWKS.US,D,20211216,000000,157.107,157.882,138.897,143.19,7167702.7712565,0
+SWKS.US,D,20211217,000000,141.608,149.456,141.431,148.385,5117145.1299732,0
+SWKS.US,D,20211220,000000,146.205,148.023,145.399,146.627,1546595.5068754,0
+SWKS.US,D,20211221,000000,148.719,149.377,146.186,149.289,1227262.5898289,0
+SWKS.US,D,20211222,000000,148.827,149.289,147.246,149.083,956353.40319284,0
+SWKS.US,D,20211223,000000,149.22,151.42,148.601,150.064,902591.45540349,0
+SWKS.US,D,20211227,000000,150.32,152,149.416,151.961,1256303.5919841,0
+SWKS.US,D,20211228,000000,152.982,153.384,151.47,152.53,1135155.6859634,0
+SWKS.US,D,20211229,000000,152.687,155.015,152.658,152.952,844555.26833192,0
+SWKS.US,D,20211230,000000,153.08,154.592,152.01,152.392,1071733.4279525,0
+SWKS.US,D,20211231,000000,152.392,153.601,151.666,151.744,878340.90008568,0
+SWKS.US,D,20220103,000000,152.245,157.087,152.245,156.282,2274967.4215307,0
+SWKS.US,D,20220104,000000,157.293,159.896,153.855,157.725,1585143.0769624,0
+SWKS.US,D,20220105,000000,157.068,159.327,154.505,154.622,1952460.8970896,0
+SWKS.US,D,20220106,000000,154.632,157.107,153.021,154.682,1536509.6054152,0
+SWKS.US,D,20220107,000000,155.241,156.282,150.723,150.841,1723014.2750772,0
+SWKS.US,D,20220110,000000,149.014,150.919,146.086,150.723,2230328.1950298,0
+SWKS.US,D,20220111,000000,148.307,153.227,147.913,152.678,1678943.1823349,0
+SWKS.US,D,20220112,000000,154.082,155.555,151.283,152.697,1180137.0145126,0
+SWKS.US,D,20220113,000000,153.296,154.572,148.926,149.279,1559433.497135,0
+SWKS.US,D,20220114,000000,147.796,152.363,147.697,152.245,1252744.1016242,0
+SWKS.US,D,20220118,000000,149.877,150.379,146.814,148.337,1878796.9590073,0
+SWKS.US,D,20220119,000000,148.749,149.112,142.178,142.689,2172393.824044,0
+SWKS.US,D,20220120,000000,143.886,145.566,139.751,139.861,1990357.8623882,0
+SWKS.US,D,20220121,000000,139.31,141.845,136.56,136.845,2044467.0030301,0
+SWKS.US,D,20220124,000000,135.146,140.842,131.422,140.695,2769849.5974061,0
+SWKS.US,D,20220125,000000,137.15,140.066,134.665,136.756,1998106.0665182,0
+SWKS.US,D,20220126,000000,139.998,144.623,136.903,138.927,2409805.5184491,0
+SWKS.US,D,20220127,000000,140.793,141.088,132.71,134.35,2769652.0741996,0
+SWKS.US,D,20220128,000000,135.627,137.021,130.854,136.913,2131467.8301925,0
+SWKS.US,D,20220131,000000,136.491,143.572,135.96,143.318,2138215.182199,0
+SWKS.US,D,20220201,000000,143.052,143.505,139.241,143.111,1756004.7232008,0
+SWKS.US,D,20220202,000000,144.269,145.488,142.217,145.222,2046014.6075344,0
+SWKS.US,D,20220203,000000,141.048,141.902,135.323,135.509,3850171.2121964,0
+SWKS.US,D,20220204,000000,131.747,132.886,126.886,132.15,4342044.7227362,0
+SWKS.US,D,20220207,000000,133.035,134.939,132.278,133.112,2587086.6688976,0
+SWKS.US,D,20220208,000000,132.877,137.552,131.914,137.169,2042847.109105,0
+SWKS.US,D,20220209,000000,138.701,141.363,135.597,140.793,2380301.2531036,0
+SWKS.US,D,20220210,000000,138.269,142.629,136.943,137.777,2161027.0762243,0
+SWKS.US,D,20220211,000000,138.063,138.358,129.361,130.215,2632206.4673235,0
+SWKS.US,D,20220214,000000,130.334,134.115,130.314,131.786,2143787.5765753,0
+SWKS.US,D,20220215,000000,134.252,136.816,133.379,136.541,1604792.5633626,0
+SWKS.US,D,20220216,000000,134.88,137.739,134.222,137.13,1198650.233395,0
+SWKS.US,D,20220217,000000,135.343,135.902,133.329,133.436,1694260.394284,0
+SWKS.US,D,20220218,000000,133.792,135.932,132.101,134.143,1829562.7725538,0
+SWKS.US,D,20220222,000000,132.729,135.823,130.971,132.455,2329013.4361995,0
+SWKS.US,D,20220223,000000,134.36,136.221,130.874,131.001,1928365.1022221,0
+SWKS.US,D,20220224,000000,126.7,136.56,126.13,136.354,2519731.255492,0
+SWKS.US,D,20220225,000000,136.442,137.356,133.761,136.836,2083143.8795461,0
+SWKS.US,D,20220228,000000,135.529,137.217,133.112,135.706,1728537.7977323,0
+SWKS.US,D,20220301,000000,134.772,136.324,129.724,130.677,1958144.2709994,0
+SWKS.US,D,20220302,000000,131.609,135.253,130.902,134.38,1665507.5316518,0
+SWKS.US,D,20220303,000000,135.892,136.295,133.015,134.419,1959032.1072676,0
+SWKS.US,D,20220304,000000,133.593,134.752,131.561,133.466,1843853.6783578,0
+SWKS.US,D,20220307,000000,133.77,134.517,126.316,126.473,2425476.0322159,0
+SWKS.US,D,20220308,000000,126.924,134.33,125.531,129.724,2070712.1354689,0
+SWKS.US,D,20220309,000000,133.269,133.574,130.618,131.767,1859414.2307519,0
+SWKS.US,D,20220310,000000,129.567,130.553,126.6,129.125,1285297.7587397,0
+SWKS.US,D,20220311,000000,130.628,131.011,125.069,125.265,1413678.6794961,0
+SWKS.US,D,20220314,000000,125,125.521,116.868,118.41,3561424.8654876,0
+SWKS.US,D,20220315,000000,119.205,123.664,118.635,123.252,2409544.8692695,0
+SWKS.US,D,20220316,000000,124.93,128.958,123.168,128.731,2245962.0550057,0
+SWKS.US,D,20220317,000000,128.133,130.608,126.747,130.588,1527810.4390438,0
+SWKS.US,D,20220318,000000,129.204,132.848,128.055,132.769,4604271.0335746,0
+SWKS.US,D,20220321,000000,132.268,133.673,129.852,132.141,2277790.7815901,0
+SWKS.US,D,20220322,000000,132.032,136.275,132.032,135.066,1954617.3617869,0
+SWKS.US,D,20220323,000000,133.928,135.45,130.922,130.922,1211803.8535207,0
+SWKS.US,D,20220324,000000,132.612,136.04,131.089,135.96,1388342.7647037,0
+SWKS.US,D,20220325,000000,136.422,136.541,133.486,135.539,1093179.9682671,0
+SWKS.US,D,20220328,000000,133.673,134.807,130.348,134.615,1725178.8850614,0
+SWKS.US,D,20220329,000000,137.14,138.74,135.47,137.787,1488348.5605062,0
+SWKS.US,D,20220330,000000,136.836,136.968,133.379,133.967,1528569.987044,0
+SWKS.US,D,20220331,000000,133.977,134.852,130.76,130.902,1744906.7698476,0
+SWKS.US,D,20220401,000000,131.59,132.16,126.041,129.675,2189077.4078646,0
+SWKS.US,D,20220404,000000,130.864,133.77,130.186,131.884,1634183.8128528,0
+SWKS.US,D,20220405,000000,131.237,131.694,125.521,125.639,2332177.8801464,0
+SWKS.US,D,20220406,000000,123.709,125.412,121.788,122.259,2756390.5290231,0
+SWKS.US,D,20220407,000000,121.258,122.603,118.154,120.865,2485423.307218,0
+SWKS.US,D,20220408,000000,120.599,121.925,118.812,120.098,1443027.1662304,0
+SWKS.US,D,20220411,000000,119.244,122.132,118.665,118.782,2008819.155067,0
+SWKS.US,D,20220412,000000,120.188,121.366,117.781,118.194,1575331.0607731,0
+SWKS.US,D,20220413,000000,118.428,121.002,117.624,120.188,1493444.455601,0
+SWKS.US,D,20220414,000000,120.816,120.934,115.551,115.63,2260717.2421609,0
+SWKS.US,D,20220418,000000,115.208,117.86,115.071,117.133,1622001.5181858,0
+SWKS.US,D,20220419,000000,117.359,120.021,116.053,119.824,1592927.9348834,0
+SWKS.US,D,20220420,000000,120.914,121.611,118.262,118.655,1503798.1333667,0
+SWKS.US,D,20220421,000000,120.532,121.975,115.728,116.023,2014292.78784,0
+SWKS.US,D,20220422,000000,115.886,116.788,112.84,113.047,1933367.3265179,0
+SWKS.US,D,20220425,000000,112.585,115.924,111.24,115.777,1545059.1021406,0
+SWKS.US,D,20220426,000000,114.432,114.695,110.366,110.386,1744481.1786089,0
+SWKS.US,D,20220427,000000,109.216,113.165,109.216,110.062,1916813.0491263,0
+SWKS.US,D,20220428,000000,111.966,116.946,110.493,115.551,2614384.5796638,0
+SWKS.US,D,20220429,000000,114.422,116.878,111.033,111.279,2170570.2979472,0
+SWKS.US,D,20220502,000000,111.976,116.583,111.515,116.397,2209062.8873477,0
+SWKS.US,D,20220503,000000,116.18,118.635,114.884,117.339,2527126.1578043,0
+SWKS.US,D,20220504,000000,112.103,112.782,101.29,111.505,9113051.8147522,0
+SWKS.US,D,20220505,000000,109.148,109.178,103.599,105.524,3802276.9254323,0
+SWKS.US,D,20220506,000000,105.277,105.946,101.566,103.824,2924572.3758829,0
+SWKS.US,D,20220509,000000,102.469,104.517,100.023,100.348,2560360.9645339,0
+SWKS.US,D,20220510,000000,102.371,103.059,98.285,100.927,2687517.0377781,0
+SWKS.US,D,20220511,000000,100.17,101.953,97.4306,97.5484,2268614.0977763,0
+SWKS.US,D,20220512,000000,96.5271,99.5722,95.8492,98.1672,2583620.8493367,0
+SWKS.US,D,20220513,000000,99.601,102.224,98.9329,101.634,2458011.3624359,0
+SWKS.US,D,20220516,000000,101.28,101.634,99.6676,100.17,1487802.8262864,0
+SWKS.US,D,20220517,000000,102.302,105.564,101.183,104.944,2815206.6273119,0
+SWKS.US,D,20220518,000000,103.245,104.099,99.5921,99.9746,2848134.9676232,0
+SWKS.US,D,20220519,000000,99.6398,101.92,98.2365,99.4441,2098804.2117043,0
+SWKS.US,D,20220520,000000,101.546,101.658,97.1163,101.163,2715754.7110161,0
+SWKS.US,D,20220523,000000,101.607,101.962,99.5335,100.995,1408175.8794841,0
+SWKS.US,D,20220524,000000,99.9974,99.9974,97.2818,98.6347,1797620.4026172,0
+SWKS.US,D,20220525,000000,98.4076,100.965,97.9237,100.432,1530743.0242425,0
+SWKS.US,D,20220526,000000,99.7312,104.012,99.2766,103.237,2272290.502666,0
+SWKS.US,D,20220527,000000,104.481,107.375,104.481,107.355,2478568.3370019,0
+SWKS.US,D,20220531,000000,107.562,108.263,105.172,107.513,2444864.1189717,0
+SWKS.US,D,20220601,000000,108.332,108.598,104.382,105.932,1620122.3898363,0
+SWKS.US,D,20220602,000000,105.646,109.498,105.024,109.458,1833864.2847146,0
+SWKS.US,D,20220603,000000,106.999,107.147,105.172,105.38,1418749.7120963,0
+SWKS.US,D,20220606,000000,107.187,107.809,104.578,105.508,994363.54290673,0
+SWKS.US,D,20220607,000000,104.58,107.582,103.899,107.285,1095155.1948002,0
+SWKS.US,D,20220608,000000,106.989,107.749,104.659,105.33,1159043.7455739,0
+SWKS.US,D,20220609,000000,104.105,105.548,102.18,102.18,1571609.5404977,0
+SWKS.US,D,20220610,000000,100.461,101.362,98.4372,99.0001,1585379.2183241,0
+SWKS.US,D,20220613,000000,96.4523,97.7262,91.564,92.0084,3093649.0509207,0
+SWKS.US,D,20220614,000000,92.9663,93.5193,90.6851,91.6034,2825346.9088527,0
+SWKS.US,D,20220615,000000,92.8379,94.8031,91.0801,93.4403,1885064.6414036,0
+SWKS.US,D,20220616,000000,90.7147,90.853,87.6534,88.631,3045250.6282328,0
+SWKS.US,D,20220617,000000,89.2926,90.6258,88.0088,89.0359,4596397.0381586,0
+SWKS.US,D,20220621,000000,90.6949,92.6774,90.4185,92.038,2511945.4770838,0
+SWKS.US,D,20220622,000000,90.7937,92.275,89.9444,91.1887,1799785.3953508,0
+SWKS.US,D,20220623,000000,92.1664,93.1736,90.7443,93.0947,2246521.2159088,0
+SWKS.US,D,20220624,000000,94.5364,97.1436,93.6773,96.8078,4238356.0485416,0
+SWKS.US,D,20220627,000000,98.1607,99.4441,96.3831,96.867,2331287.0609718,0
+SWKS.US,D,20220628,000000,97.4497,99.3161,94.8524,95.0203,2162036.8806586,0
+SWKS.US,D,20220629,000000,92.1664,93.3711,90.9517,92.6997,2015493.8084186,0
+SWKS.US,D,20220630,000000,91.6134,93.1934,89.7865,91.485,1915866.6755353,0
+SWKS.US,D,20220701,000000,90.7839,91.5344,88.3175,89.984,1813609.7549395,0
+SWKS.US,D,20220705,000000,88.2755,92.6799,88.0286,92.6799,2402550.5612682,0
+SWKS.US,D,20220706,000000,93.4996,95.2426,92.6552,94.3389,1953092.8041022,0
+SWKS.US,D,20220707,000000,96.3633,97.4102,95.6721,97.0053,1870909.1533661,0
+SWKS.US,D,20220708,000000,95.761,97.5682,95.1981,96.6498,1202318.2846171,0
+SWKS.US,D,20220711,000000,95.1191,96.156,94.0032,94.2304,1710713.8678258,0
+SWKS.US,D,20220712,000000,94.9611,96.6201,94.5464,95.3067,1540079.4288284,0
+SWKS.US,D,20220713,000000,93.2922,97.1534,93.2922,96.6597,1807562.3570883,0
+SWKS.US,D,20220714,000000,96.314,98.6249,94.8228,98.1804,1703508.0267159,0
+SWKS.US,D,20220715,000000,98.7532,99.9189,97.5119,99.7997,1688041.1890104,0
+SWKS.US,D,20220718,000000,101.306,101.306,98.1508,98.7137,1647172.6475047,0
+SWKS.US,D,20220719,000000,100.175,103.241,99.5831,102.94,2423295.2016529,0
+SWKS.US,D,20220720,000000,102.871,106.041,102.21,105.606,2128285.0692429,0
+SWKS.US,D,20220721,000000,105.794,106.891,104.807,106.801,1141689.3744467,0
+SWKS.US,D,20220722,000000,106.624,106.999,103.661,104.748,1341983.6063206,0
+SWKS.US,D,20220725,000000,104.135,104.619,102.94,104.52,1227742.2661723,0
+SWKS.US,D,20220726,000000,103.573,103.573,101.291,101.588,1895099.7573956,0
+SWKS.US,D,20220727,000000,103.573,106.347,103.039,105.706,1989345.7998267,0
+SWKS.US,D,20220728,000000,105.508,106.417,103.602,106.328,1524275.3869225,0
+SWKS.US,D,20220729,000000,106.298,107.759,105.548,107.523,1410387.4529781,0
+SWKS.US,D,20220801,000000,106.949,109.014,106.012,108.046,1341537.0385958,0
+SWKS.US,D,20220802,000000,107.049,108.342,106.071,106.782,971354.67251617,0
+SWKS.US,D,20220803,000000,107.167,110.732,107.167,110.525,2248808.7362949,0
+SWKS.US,D,20220804,000000,109.942,112.362,108.106,112.104,3840834.8266039,0
+SWKS.US,D,20220805,000000,111.572,113.201,109.903,111.255,2757575.9529616,0
+SWKS.US,D,20220808,000000,110.781,111.966,109.369,110.732,2760010.3040055,0
+SWKS.US,D,20220809,000000,108.283,108.589,104.007,105.458,2496807.7425768,0
+SWKS.US,D,20220810,000000,108.263,110.485,107.246,109.626,1746774.4647574,0
+SWKS.US,D,20220811,000000,110.416,112.224,108.688,108.876,1219113.6866195,0
+SWKS.US,D,20220812,000000,109.981,112.549,109.606,111.996,1539921.4592931,0
+SWKS.US,D,20220815,000000,111.788,112.48,109.853,111.147,1045618.5813579,0
+SWKS.US,D,20220816,000000,110.742,110.885,108.766,109.883,946922.05105754,0
+SWKS.US,D,20220817,000000,108.407,108.421,106.1,107.423,1201389.7072847,0
+SWKS.US,D,20220818,000000,107.423,110.139,106.851,109.695,2783505.2345046,0
+SWKS.US,D,20220819,000000,108.382,109.182,106.318,106.762,1782993.0312242,0
+SWKS.US,D,20220822,000000,105.014,105.103,102.17,102.575,1940550.42805,0
+SWKS.US,D,20220823,000000,102.703,104.313,102.585,103.177,1172948.1025554,0
+SWKS.US,D,20220824,000000,103.138,104.24,102.303,103.803,1351856.3059081,0
+SWKS.US,D,20220825,000000,104.32,107.757,104.31,107.697,1786266.541197,0
+SWKS.US,D,20220826,000000,107.419,108.015,101.677,101.727,2403542.6938858,0
+SWKS.US,D,20220829,000000,100.823,101.916,99.8295,100.167,1478134.289471,0
+SWKS.US,D,20220830,000000,101.647,101.647,97.9023,98.6473,1502652.4391876,0
+SWKS.US,D,20220831,000000,99.2633,99.4123,97.0777,97.9023,1744484.9244016,0
+SWKS.US,D,20220901,000000,96.283,99.154,95.4485,98.9354,1649487.5378925,0
+SWKS.US,D,20220902,000000,100.217,100.823,97.0678,97.7532,1505841.3991705,0
+SWKS.US,D,20220906,000000,98.3493,98.6672,95.7664,97.0082,1323148.6197494,0
+SWKS.US,D,20220907,000000,97.5347,99.149,96.8691,98.6473,1286388.0043411,0
+SWKS.US,D,20220908,000000,97.6837,99.5315,96.3873,99.2235,1387837.8004114,0
+SWKS.US,D,20220909,000000,100.336,102.353,100.048,101.965,1366418.0152237,0
+SWKS.US,D,20220912,000000,102.581,103.505,101.826,102.939,1349513.9101126,0
+SWKS.US,D,20220913,000000,99.1639,100.465,96.8294,97.2367,3371779.5958983,0
+SWKS.US,D,20220914,000000,97.8923,99.5812,96.879,99.3527,1893150.0512784,0
+SWKS.US,D,20220915,000000,99.303,102.244,98.8163,99.5414,2918738.9087905,0
+SWKS.US,D,20220916,000000,98.846,100.038,96.74,99.2235,2678978.039626,0
+SWKS.US,D,20220919,000000,98.2996,100.371,97.7036,99.1838,1465653.2557503,0
+SWKS.US,D,20220920,000000,98.2996,98.8957,96.6803,97.495,2281391.8365632,0
+SWKS.US,D,20220921,000000,97.6241,101.588,97.0777,97.1175,1745116.0727315,0
+SWKS.US,D,20220922,000000,97.1075,97.5148,94.2152,95.0213,1891346.1951265,0
+SWKS.US,D,20220923,000000,94.4849,94.8922,91.9367,93.7199,2188927.0963031,0
+SWKS.US,D,20220926,000000,93.6504,95.0313,92.051,92.2596,1867762.1852029,0
+SWKS.US,D,20220927,000000,93.4517,94.2961,91.2463,92.647,1483544.8513106,0
+SWKS.US,D,20220928,000000,91.3655,92.8159,90.7744,92.349,2400430.2367308,0
+SWKS.US,D,20220929,000000,90.8291,90.9979,87.7594,88.6733,2702311.4021267,0
+SWKS.US,D,20220930,000000,87.7196,88.5839,84.6201,84.7095,2721041.5089451,0
+SWKS.US,D,20221003,000000,85.8619,88.3157,84.8238,87.3024,2542929.8396509,0
+SWKS.US,D,20221004,000000,89.17,91.6536,89.17,91.5741,3138857.6768991,0
+SWKS.US,D,20221005,000000,90.5906,93.4318,89.5873,92.7265,1548242.0849019,0
+SWKS.US,D,20221006,000000,92.8457,94.6438,91.6139,92.0013,1686979.9632463,0
+SWKS.US,D,20221007,000000,89.5873,89.8009,86.3785,86.6269,2609604.067373,0
+SWKS.US,D,20221010,000000,86.7361,86.8951,82.7376,83.3684,1905614.9791407,0
+SWKS.US,D,20221011,000000,80.6266,82.5836,79.7325,80.6266,3304971.4882275,0
+SWKS.US,D,20221012,000000,80.3981,81.0637,78.7987,78.8583,1773100.0018739,0
+SWKS.US,D,20221013,000000,76.3747,84.8884,75.6594,83.2492,3782938.0045952,0
+SWKS.US,D,20221014,000000,84.4513,84.5605,79.8815,80.11,2257208.8900267,0
+SWKS.US,D,20221017,000000,82.3253,82.9561,80.3385,81.2822,1853174.3038673,0
+SWKS.US,D,20221018,000000,83.4876,84.5655,79.8815,81.3518,2144263.5374526,0
+SWKS.US,D,20221019,000000,80.6961,81.5405,79.8219,81.1531,1408336.5318163,0
+SWKS.US,D,20221020,000000,81.7789,83.3386,80.5372,80.9047,1905652.2239384,0
+SWKS.US,D,20221021,000000,80.5372,84.034,80.3385,83.587,1662582.6074685,0
+SWKS.US,D,20221024,000000,83.6466,84.9281,82.226,84.4016,1576436.3968209,0
+SWKS.US,D,20221025,000000,84.4016,86.458,84.1532,86.1103,1831063.9799963,0
+SWKS.US,D,20221026,000000,85.1467,87.3819,84.2923,85.0771,1875462.7987978,0
+SWKS.US,D,20221027,000000,85.9215,86.5002,83.1002,83.2889,2175158.6005186,0
+SWKS.US,D,20221028,000000,83.9744,87.5955,83.6148,87.4812,2398777.3730023,0
+SWKS.US,D,20221031,000000,86.9547,86.9547,84.938,85.4447,2206551.9385821,0
+SWKS.US,D,20221101,000000,86.9348,87.2825,85.0274,85.852,1197154.5019425,0
+SWKS.US,D,20221102,000000,86.3487,87.4415,82.7326,82.8419,1753837.3951088,0
+SWKS.US,D,20221103,000000,81.3617,82.6432,79.5537,81.7988,2578609.3493074,0
+SWKS.US,D,20221104,000000,85.7526,88.7329,85.1268,87.3521,4259997.5598061,0
+SWKS.US,D,20221107,000000,87.4216,88.4548,86.2891,87.67,2302721.0262969,0
+SWKS.US,D,20221108,000000,89.1998,90.1933,86.6169,88.0773,2010625.1765554,0
+SWKS.US,D,20221109,000000,87.2627,87.2627,84.9281,84.9877,2403858.7713588,0
+SWKS.US,D,20221110,000000,90.0343,92.6967,89.2296,92.6172,3535757.3677433,0
+SWKS.US,D,20221111,000000,92.4483,96.129,92.0808,95.7167,1879994.5847331,0
+SWKS.US,D,20221114,000000,94.8822,95.8955,93.3623,93.4815,1774952.1756013,0
+SWKS.US,D,20221115,000000,97.2863,97.8029,94.6538,95.9055,2277381.4777969,0
+SWKS.US,D,20221116,000000,94.316,94.6935,91.286,91.7828,2203891.4520812,0
+SWKS.US,D,20221117,000000,89.8257,93.4716,89.7562,93.1338,1192443.5383315,0
+SWKS.US,D,20221118,000000,94.4253,94.5643,92.3689,93.71,1411130.8982659,0
+SWKS.US,D,20221121,000000,93.06,93.3,91.96,92.08,1421518,0
+SWKS.US,D,20221122,000000,92.55,94.22,91.81,94.18,1809945,0
+SWKS.US,D,20221123,000000,94.3,96.3,94.19,94.99,1267559,0
+SWKS.US,D,20221125,000000,94.77,94.929,92.89,92.91,1102528,0
+SWKS.US,D,20221128,000000,91.55,92.56,90.55,91.24,2129569,0
+SWKS.US,D,20221129,000000,91.42,92.08,89.66,90.27,1530006,0
+SWKS.US,D,20221130,000000,90.76,95.65,89.14,95.62,3385468,0
+SWKS.US,D,20221201,000000,96.14,97,94.65,94.97,2455200,0
+SWKS.US,D,20221202,000000,92.99,93.985,91.98,93.96,1203014,0
+SWKS.US,D,20221205,000000,93.6,94.83,92.3,93.74,1517484,0
+SWKS.US,D,20221206,000000,93.74,93.76,91.165,92.24,1982499,0
+SWKS.US,D,20221207,000000,91.45,92.57,91.21,91.96,1525564,0
+SWKS.US,D,20221208,000000,92.64,95.45,92.08,95.17,1843225,0
+SWKS.US,D,20221209,000000,94.58,95.98,93.915,94.52,1839245,0
+SWKS.US,D,20221212,000000,93.95,96.74,93.535,96.72,1681787,0
+SWKS.US,D,20221213,000000,100.54,101.73,96.8,98.26,2549078,0
+SWKS.US,D,20221214,000000,98.27,99.6,95.8801,97.06,2246791,0
+SWKS.US,D,20221215,000000,94.82,95.624,93.605,93.74,2584066,0
+SWKS.US,D,20221216,000000,92.93,94.91,91.875,93.01,10620451,0
+SWKS.US,D,20221219,000000,93.44,93.77,90.54,91.68,2104999,0
+SWKS.US,D,20221220,000000,90.43,91.38,89.55,89.6,2063195,0
+SWKS.US,D,20221221,000000,89.91,92.365,89.91,91.9,2190525,0
+SWKS.US,D,20221222,000000,89.67,90.17,86.5,88.73,2367472,0
+SWKS.US,D,20221223,000000,88.1,88.89,86.6,88.85,1222369,0
+SWKS.US,D,20221227,000000,88.06,88.72,86.74,88.06,1663948,0
+SWKS.US,D,20221228,000000,87.3,88.46,86.18,86.8,1430360,0
+SWKS.US,D,20221229,000000,87.87,91.19,87.66,90.94,1969441,0
+SWKS.US,D,20221230,000000,89.45,91.24,89,91.13,1566916,0
+SWKS.US,D,20230103,000000,92.2,92.7,90.43,90.5,2090863,0
+SWKS.US,D,20230104,000000,91.77,93.63,91.495,93.48,1966256,0
+SWKS.US,D,20230105,000000,92.54,94.15,91.99,92.42,1971411,0
+SWKS.US,D,20230106,000000,93.33,96.04,92.61,95.44,1787217,0
+SWKS.US,D,20230109,000000,96.92,98.51,95.75,96.48,1679949,0
+SWKS.US,D,20230110,000000,96.99,97.88,95.55,97.51,1500319,0
+SWKS.US,D,20230111,000000,98.08,100.49,97.23,100.45,1636705,0
+SWKS.US,D,20230112,000000,100.64,102.52,99,101.25,1650677,0
+SWKS.US,D,20230113,000000,100.1,101.71,99.74,101.61,968947,0
+SWKS.US,D,20230117,000000,101.14,103.82,101.14,102.57,2698123,0
+SWKS.US,D,20230118,000000,103.53,104.79,101.8,101.8,1485608,0
+SWKS.US,D,20230119,000000,100.85,101.67,99.75,99.92,1839177,0
+SWKS.US,D,20230120,000000,101.2,103.2,99.58,103.06,1656110,0
+SWKS.US,D,20230123,000000,105.75,110.08,104.7401,109.61,2799325,0
+SWKS.US,D,20230124,000000,107.89,109.82,106.91,107.31,1729226,0
+SWKS.US,D,20230125,000000,105.8,109.73,105.5,109.42,1670732,0
+SWKS.US,D,20230126,000000,109.99,112.17,108.93,112.02,1652741,0
+SWKS.US,D,20230127,000000,111.02,112.029,110.41,111.16,1383484,0
+SWKS.US,D,20230130,000000,109.67,110.365,108.49,108.58,1557698,0
+SWKS.US,D,20230131,000000,108.05,109.75,107.82,109.67,1638351,0
+SWKS.US,D,20230201,000000,109.45,114.48,109.42,113.12,2762024,0
+SWKS.US,D,20230202,000000,112.93,115.5477,111.81,113.38,2823616,0
+SWKS.US,D,20230203,000000,111.2,114.19,110.71,112.48,2339550,0
+SWKS.US,D,20230206,000000,111.19,112.095,109.11,109.28,2032674,0
+SWKS.US,D,20230207,000000,114.67,123.69,113.48,122.97,5743499,0
+SWKS.US,D,20230208,000000,121.42,122.54,119.41,119.71,2535888,0
+SWKS.US,D,20230209,000000,121.06,123.6,119.75,120.87,2770561,0
+SWKS.US,D,20230210,000000,120.03,120.66,117.64,119.61,2114412,0
+SWKS.US,D,20230213,000000,119.81,121.42,119.08,120.8,2048754,0
+SWKS.US,D,20230214,000000,119.49,122.45,119.2,121.77,1656432,0
+SWKS.US,D,20230215,000000,120.295,121.9,119.68,121.73,1592912,0
+SWKS.US,D,20230216,000000,119.79,121.12,119.05,119.21,1792048,0
+SWKS.US,D,20230217,000000,118.57,118.58,115.35,115.835,1804909,0
+SWKS.US,D,20230221,000000,114.09,115.95,112.24,112.49,2535985,0
+SWKS.US,D,20230222,000000,113.15,113.3,110.16,111.16,2349899,0
+SWKS.US,D,20230223,000000,113.4,114.18,110.765,113.06,1930079,0
+SWKS.US,D,20230224,000000,111.23,112.32,110.8,112.12,1890241,0
+SWKS.US,D,20230227,000000,112.88,113.32,111.18,111.32,1178655,0
+SWKS.US,D,20230228,000000,110.91,112.775,110.5,111.57,1219961,0
+SWKS.US,D,20230301,000000,111.7,112.66,111.19,111.84,1618900,0
+SWKS.US,D,20230302,000000,110.22,112.41,109.17,111.79,1029649,0
+SWKS.US,D,20230303,000000,111.7,114.01,110.93,113.77,1358063,0
+SWKS.US,D,20230306,000000,114.44,115.25,112.35,112.77,1588346,0
+SWKS.US,D,20230307,000000,112.97,113.47,111.715,112.04,1517937,0
+SWKS.US,D,20230308,000000,112.42,115.215,112.31,114.72,1764418,0
+SWKS.US,D,20230309,000000,114.62,116.31,112.65,113.37,2045774,0
+SWKS.US,D,20230310,000000,114.27,114.39,110.48,111.29,1996897,0
+SWKS.US,D,20230313,000000,109.67,112.47,108.6,111.27,1805425,0
+SWKS.US,D,20230314,000000,113.43,114.33,111.385,113.23,2053486,0
+SWKS.US,D,20230315,000000,111.04,112.36,109.94,111.7,1871779,0
+SWKS.US,D,20230316,000000,112.83,116.1,111.56,115.73,1786000,0
+SWKS.US,D,20230317,000000,116.21,116.65,113.15,114.07,2488468,0
+SWKS.US,D,20230320,000000,114.33,115.7878,113.86,115.13,1326954,0
+SWKS.US,D,20230321,000000,116,117.75,114.94,116.765,1458478,0
+SWKS.US,D,20230322,000000,116.23,118.07,114.18,114.32,1888055,0
+SWKS.US,D,20230323,000000,115.96,117.96,114.55,116.36,1570789,0
+SWKS.US,D,20230324,000000,115.03,115.59,113.41,114.94,1702602,0
+SWKS.US,D,20230327,000000,115.47,115.81,112.7,113.11,1205302,0
+SWKS.US,D,20230328,000000,112.77,113.37,111.321,113.3,1246031,0
+SWKS.US,D,20230329,000000,115,117.49,114.5,116.48,1502950,0
+SWKS.US,D,20230330,000000,117.79,118.4175,116.73,117.32,1129461,0
+SWKS.US,D,20230331,000000,116.5001,118.08,116.29,117.98,1331801,0
+SWKS.US,D,20230403,000000,117.69,117.69,115.775,117.39,1068029,0
+SWKS.US,D,20230404,000000,117.65,117.7343,113.33,114.05,1481495,0
+SWKS.US,D,20230405,000000,113,113.2,110.79,112.48,1664174,0
+SWKS.US,D,20230406,000000,111.32,112.38,110.61,111.35,1249564,0
+SWKS.US,D,20230410,000000,110,112.25,110,111.79,1701135,0
+SWKS.US,D,20230411,000000,112.25,112.4,110.13,110.44,1291663,0
+SWKS.US,D,20230412,000000,111.12,111.12,107.555,107.89,1549712,0
+SWKS.US,D,20230413,000000,107.7,109.3,106.62,108.72,1857596,0
+SWKS.US,D,20230414,000000,108.82,110.66,108.78,110.08,2013154,0
+SWKS.US,D,20230417,000000,109.28,111.34,109.2,110.6,1313580,0
+SWKS.US,D,20230418,000000,110.96,111.38,109.46,110.84,1574202,0
+SWKS.US,D,20230419,000000,109.92,109.93,108.44,109.26,1738322,0
+SWKS.US,D,20230420,000000,109.05,110.64,107.75,108.48,1665422,0
+SWKS.US,D,20230421,000000,107.82,107.86,106.14,106.72,1495867,0
+SWKS.US,D,20230424,000000,107,107.04,105.23,106.16,1536423,0
+SWKS.US,D,20230425,000000,105.39,105.44,101.59,101.69,1858313,0
+SWKS.US,D,20230426,000000,102.18,103.42,101.38,102.8,2188743,0
+SWKS.US,D,20230427,000000,102.66,104.6,100.54,103.91,2270968,0
+SWKS.US,D,20230428,000000,104.09,106.06,103.74,105.9,1621957,0
+SWKS.US,D,20230501,000000,105.82,106.26,105,105.57,1246863,0
+SWKS.US,D,20230502,000000,106,106.95,104.532,105.4,1642391,0
+SWKS.US,D,20230503,000000,105.66,107.81,105.06,105.22,2008720,0
+SWKS.US,D,20230504,000000,104.44,104.78,101.33,102.14,2944999,0
+SWKS.US,D,20230505,000000,103.33,104.57,102.21,104.12,1638088,0
+SWKS.US,D,20230508,000000,104.29,105.52,103.45,105.24,2832607,0
+SWKS.US,D,20230509,000000,92.08,100.9,92.07,99.82,11582998,0
+SWKS.US,D,20230510,000000,99.98,101.29,97.901,98.56,2539538,0
+SWKS.US,D,20230511,000000,98.31,98.31,95.9,96.91,2926714,0
+SWKS.US,D,20230512,000000,97.53,97.56,96.09,97.14,1304835,0
+SWKS.US,D,20230515,000000,97.3,99.55,96.84,99.49,1856213,0
+SWKS.US,D,20230516,000000,99.02,99.85,96.36,96.43,1581627,0
+SWKS.US,D,20230517,000000,97.48,99.34,96.65,99.09,1970434,0
+SWKS.US,D,20230518,000000,99.66,102.53,99.29,102.11,1757829,0
+SWKS.US,D,20230519,000000,102.02,102.14,101,101.66,1117292,0
+SWKS.US,D,20230522,000000,100.72,102.99,100.645,102.5,1038889,0
+SWKS.US,D,20230523,000000,100.53,102.419,100.53,100.83,1655162,0
+SWKS.US,D,20230524,000000,99.33,100.1182,97.93,98.79,1352693,0
+SWKS.US,D,20230525,000000,98.45,100.37,96.9,99.98,2358298,0
+SWKS.US,D,20230526,000000,99.81,105.728,99.81,105.05,2760567,0
+SWKS.US,D,20230530,000000,107.31,107.49,103.93,104.97,1829385,0
+SWKS.US,D,20230531,000000,103.01,104.67,102.52,103.51,2601893,0
+SWKS.US,D,20230601,000000,104.51,106.88,102.91,105.89,1768327,0
+SWKS.US,D,20230602,000000,106.62,106.92,103.89,105.12,1376365,0
+SWKS.US,D,20230605,000000,105.08,105.1,102.35,102.62,1731665,0
+SWKS.US,D,20230606,000000,102.1,104.68,101.865,103.57,1065216,0
+SWKS.US,D,20230607,000000,104.36,107.195,104.02,105.01,1082890,0
+SWKS.US,D,20230608,000000,105.7,106.02,104.03,105.26,829954,0
+SWKS.US,D,20230609,000000,105.93,106.2525,104.02,104.49,1091601,0
+SWKS.US,D,20230612,000000,104.98,107.307,104.54,107.12,1456556,0
+SWKS.US,D,20230613,000000,109,110.35,108.41,109.7,1640584,0
+SWKS.US,D,20230614,000000,109.71,110.42,108.43,109.89,1385938,0
+SWKS.US,D,20230615,000000,108.24,110.605,107.8,109.57,1999673,0
+SWKS.US,D,20230616,000000,111.07,111.07,108.91,109.26,3653022,0
+SWKS.US,D,20230620,000000,108.29,109.46,106.29,107.3,1868872,0
+SWKS.US,D,20230621,000000,106.74,106.74,104.24,104.26,1626972,0
+SWKS.US,D,20230622,000000,103.42,104.35,102.91,103.74,1275586,0
+SWKS.US,D,20230623,000000,102,102.48,101.53,102.02,1631626,0
+SWKS.US,D,20230626,000000,103.89,105.55,102.82,104.6,1272007,0
+SWKS.US,D,20230627,000000,104.55,108.28,103.92,108.12,1595351,0
+SWKS.US,D,20230628,000000,106.73,108.43,106.215,108.15,1534021,0
+SWKS.US,D,20230629,000000,108.71,109.99,107.85,109.88,1505810,0
+SWKS.US,D,20230630,000000,110.89,111.6,109.86,110.69,1637965,0
+SWKS.US,D,20230703,000000,111.09,112.42,110.03,111.7,970068,0
+SWKS.US,D,20230705,000000,110.26,110.64,107.29,107.3,1778961,0
+SWKS.US,D,20230706,000000,105.96,108.89,105.77,108.69,2005666,0
+SWKS.US,D,20230707,000000,109.05,109.82,107.88,108.34,1749007,0
+SWKS.US,D,20230710,000000,108.84,112.53,108.64,112.23,1466205,0
+SWKS.US,D,20230711,000000,112.57,113.17,109.7,111.19,1191770,0
+SWKS.US,D,20230712,000000,112.97,113.24,111.25,112.85,1331703,0
+SWKS.US,D,20230713,000000,113.93,114.47,112.5901,114.25,1830020,0
+SWKS.US,D,20230714,000000,113.46,113.85,111.16,111.75,1586910,0
+SWKS.US,D,20230717,000000,111.5,115.69,111.14,114.92,1369900,0
+SWKS.US,D,20230718,000000,114.31,115.68,113.51,115.04,957810,0
+SWKS.US,D,20230719,000000,115.41,115.62,114.04,114.5,1057656,0
+SWKS.US,D,20230720,000000,111.88,113.21,110.68,111.48,1884090,0
+SWKS.US,D,20230721,000000,112.87,114.42,111.63,112.98,1587257,0
+SWKS.US,D,20230724,000000,113,114.6306,112,112.59,1279981,0
+SWKS.US,D,20230725,000000,113.18,113.67,112.63,112.88,1775397,0
+SWKS.US,D,20230726,000000,111.64,114.055,111.25,112.71,1977435,0
+SWKS.US,D,20230727,000000,115.11,115.51,111.58,112.49,2340339,0
+SWKS.US,D,20230728,000000,114.56,114.81,113.41,114.16,1742136,0
+SWKS.US,D,20230731,000000,114.45,115.14,114.01,114.37,1102808,0
+SWKS.US,D,20230801,000000,113.33,114.495,112.94,113.92,1030820,0
+SWKS.US,D,20230802,000000,112.61,113.22,110.1,110.75,2765915,0
+SWKS.US,D,20230803,000000,109.99,110.21,107.13,109.08,1983222,0
+SWKS.US,D,20230804,000000,108.15,111.23,108.12,109.3,1774403,0
+SWKS.US,D,20230807,000000,110.23,110.885,109,110.17,1901822,0
+SWKS.US,D,20230808,000000,106.59,109.09,105,108.76,2323677,0
+SWKS.US,D,20230809,000000,108.5,109.13,107.1,107.22,1396555,0
+SWKS.US,D,20230810,000000,108.58,109.46,106.32,107.94,1437301,0
+SWKS.US,D,20230811,000000,106.77,108.38,106.245,107.24,1914359,0
+SWKS.US,D,20230814,000000,106.5,109.01,106.09,108.83,1350707,0
+SWKS.US,D,20230815,000000,107.72,108.155,105.16,105.5,1248839,0
+SWKS.US,D,20230816,000000,105.69,106.14,103.465,103.55,1300051,0
+SWKS.US,D,20230817,000000,104.55,104.67,103.15,103.84,1645973,0
+SWKS.US,D,20230818,000000,102.87,104.95,102.5301,104.7,1374140,0
+SWKS.US,D,20230821,000000,104.68,107.59,104.425,107.04,1713456,0
+SWKS.US,D,20230822,000000,108.38,108.38,104.69,105.27,1301378,0
+SWKS.US,D,20230823,000000,105.01,107.915,104.85,107.23,1101321,0
+SWKS.US,D,20230824,000000,108.35,108.46,103.84,104.23,1743304,0
+SWKS.US,D,20230825,000000,104.75,105.96,103.48,105.39,1267376,0
+SWKS.US,D,20230828,000000,105.56,106.38,105.02,106.2,955010,0
+SWKS.US,D,20230829,000000,105.38,108.04,105.38,107.78,1274181,0
+SWKS.US,D,20230830,000000,107.5,108.32,106.285,107.98,1283179,0
+SWKS.US,D,20230831,000000,107.57,109.47,107.57,108.74,1784270,0
+SWKS.US,D,20230901,000000,109.67,109.99,108.865,109.68,933402,0
+SWKS.US,D,20230905,000000,109.43,110.06,108.67,109.13,1111838,0
+SWKS.US,D,20230906,000000,109.12,109.12,105.29,106.18,1777313,0
+SWKS.US,D,20230907,000000,102,102.13,97.44,98.38,3883981,0
+SWKS.US,D,20230908,000000,98.5,99.46,98.175,99.38,2062445,0
+SWKS.US,D,20230911,000000,100.94,100.96,97.33,98.23,1574469,0
+SWKS.US,D,20230912,000000,97.43,98.81,96.4601,96.91,2168503,0
+SWKS.US,D,20230913,000000,96.84,97.86,95.8009,96.64,1861494,0
+SWKS.US,D,20230914,000000,97.86,99.56,97.47,99.24,1775466,0
+SWKS.US,D,20230915,000000,98.88,99.75,97.87,98.21,2874907,0
+SWKS.US,D,20230918,000000,97.61,99.21,97.61,98.5,1330724,0
+SWKS.US,D,20230919,000000,98.5,98.61,97.54,97.82,1347451,0
+SWKS.US,D,20230920,000000,97,98.09,96.31,96.33,1230947,0
+SWKS.US,D,20230921,000000,95.92,97.58,95.755,96.28,1797716,0
+SWKS.US,D,20230922,000000,96.86,97.49,96.25,96.42,1116558,0
+SWKS.US,D,20230925,000000,95.79,98.35,95.75,97.76,1045014,0
+SWKS.US,D,20230926,000000,95.79,97.32,95.66,95.93,1339928,0
+SWKS.US,D,20230927,000000,96.86,96.95,94.66,96.3,1301117,0
+SWKS.US,D,20230928,000000,96.2,99,95.825,97.89,1088821,0
+SWKS.US,D,20230929,000000,98.84,100.72,98.32,98.59,2476620,0
+SWKS.US,D,20231002,000000,98.48,98.76,96.95,98.25,1110518,0
+SWKS.US,D,20231003,000000,97.58,98.75,96.19,97.03,1326070,0
+SWKS.US,D,20231004,000000,97.17,97.88,96.525,97.57,1429219,0
+SWKS.US,D,20231005,000000,97.64,97.92,95.82,96.76,1136458,0
+SWKS.US,D,20231006,000000,96.55,98.989,95.74,98.32,1462775,0
+SWKS.US,D,20231009,000000,97.44,98.645,96.66,98.22,907072,0
+SWKS.US,D,20231010,000000,95.43,99.34,95.28,98.3,1814396,0
+SWKS.US,D,20231011,000000,98.15,98.805,96.3416,97.88,1390169,0
+SWKS.US,D,20231012,000000,98.11,98.405,95.93,96.95,1272089,0
+SWKS.US,D,20231013,000000,97.09,97.135,94.25,94.6,1376400,0
+SWKS.US,D,20231016,000000,95.07,96.43,94.73,95.84,1549270,0
+SWKS.US,D,20231017,000000,94.5,96.165,94.035,95.66,1095715,0
+SWKS.US,D,20231018,000000,94.33,94.5983,93.47,94.22,1481961,0
+SWKS.US,D,20231019,000000,95.15,95.5,93.24,93.58,1582670,0
+SWKS.US,D,20231020,000000,93.76,94,92.04,92.19,1144567,0
+SWKS.US,D,20231023,000000,91.78,92.31,90.37,90.46,1316788,0
+SWKS.US,D,20231024,000000,91.15,92.07,90.6301,91.52,1167344,0
+SWKS.US,D,20231025,000000,90.43,90.53,88.08,88.57,1682275,0
+SWKS.US,D,20231026,000000,89.08,90.33,88.525,88.61,1494353,0
+SWKS.US,D,20231027,000000,89.36,89.55,87.79,88.23,1164531,0
+SWKS.US,D,20231030,000000,87.85,88.14,85.58,86.45,2213741,0
+SWKS.US,D,20231031,000000,86.42,87.15,85.4301,86.74,1654130,0
+SWKS.US,D,20231101,000000,86.61,87.12,85.06,87.06,2139824,0
+SWKS.US,D,20231102,000000,88.91,90.34,86.665,89.5,3180163,0
+SWKS.US,D,20231103,000000,86.33,91.54,85.7406,91.05,3278670,0
+SWKS.US,D,20231106,000000,91.22,91.84,88.83,90,2400247,0
+SWKS.US,D,20231107,000000,90.06,90.7857,89.21,89.36,2462167,0
+SWKS.US,D,20231108,000000,89.69,90.25,87.715,87.9,2580659,0
+SWKS.US,D,20231109,000000,88.2,88.69,86.21,86.5,2310065,0
+SWKS.US,D,20231110,000000,87.45,90.25,87.0508,90.03,2439250,0
+SWKS.US,D,20231113,000000,89.09,89.66,87.965,88.91,1991232,0
+SWKS.US,D,20231114,000000,91.25,93.345,90.38,92.85,2340982,0
+SWKS.US,D,20231115,000000,93.2,94.67,93.02,94.04,1571254,0
+SWKS.US,D,20231116,000000,93.78,94.06,92.47,93.37,2100021,0
+SWKS.US,D,20231117,000000,94.04,94.23,93.14,94.2,1572235,0
+SWKS.US,D,20231120,000000,93.44,95.22,93.19,94.74,1640844,0
+SWKS.US,D,20231121,000000,93.81,94.2,93.3,93.68,1470253,0
+SWKS.US,D,20231122,000000,94.93,95.65,94.2201,94.27,1410845,0
+SWKS.US,D,20231124,000000,94.34,95.085,94.09,94.9,807930,0
+SWKS.US,D,20231127,000000,94.19,95.325,93.66,94.6,1278478,0
+SWKS.US,D,20231128,000000,94.01,95.03,93.522,94.78,1781204,0
+SWKS.US,D,20231129,000000,96.18,98.09,95.73,96,2219047,0
+SWKS.US,D,20231130,000000,96.73,97.25,95.375,96.93,2559389,0
+SWKS.US,D,20231201,000000,96.72,98.55,95.84,98.19,1383032,0
+SWKS.US,D,20231204,000000,97.65,99.03,97.4701,98.94,1686792,0
+SWKS.US,D,20231205,000000,98.18,99.16,97.15,99.04,1318658,0
+SWKS.US,D,20231206,000000,100.16,101.91,99.34,100.3,1774373,0
+SWKS.US,D,20231207,000000,101.38,102.85,100.34,102.28,1394663,0
+SWKS.US,D,20231208,000000,102.39,104.8125,102.22,103.78,1734479,0
+SWKS.US,D,20231211,000000,104.52,107.36,104.45,106.69,1953417,0
+SWKS.US,D,20231212,000000,106.25,107.17,106.11,106.67,1364255,0
+SWKS.US,D,20231213,000000,106.5,109.64,106.2257,108.97,1892755,0
+SWKS.US,D,20231214,000000,109.99,113.79,109.875,113.41,3186914,0
+SWKS.US,D,20231215,000000,113.48,113.76,111.835,112.59,3771903,0
+SWKS.US,D,20231218,000000,112.05,112.23,110.58,111.27,1248916,0
+SWKS.US,D,20231219,000000,111.78,111.89,111.09,111.61,1724511,0
+SWKS.US,D,20231220,000000,111,112.015,109.52,109.57,2191548,0
+SWKS.US,D,20231221,000000,111.41,112.8,111.05,112.18,1129528,0
+SWKS.US,D,20231222,000000,112.49,113.49,111.94,112.84,814518,0
+SWKS.US,D,20231226,000000,113.25,115.12,112.74,114.51,1060714,0
+SWKS.US,D,20231227,000000,114.59,114.87,113.7,114.41,1140120,0
+SWKS.US,D,20231228,000000,114.58,114.87,113.88,113.92,1132605,0
+SWKS.US,D,20231229,000000,113.67,114.13,112.1405,112.42,1150177,0
+SWKS.US,D,20240102,000000,111,111.04,107.82,109.11,2736044,0
+SWKS.US,D,20240103,000000,107.26,107.5,104.97,105.21,2713071,0
+SWKS.US,D,20240104,000000,103,104.23,102.25,103.22,1989616,0
+SWKS.US,D,20240105,000000,103.72,104.732,102.72,103.27,1432456,0
+SWKS.US,D,20240108,000000,103.64,106.2,103.575,106.07,1922109,0
+SWKS.US,D,20240109,000000,104.93,105.94,104.18,104.58,1359943,0
+SWKS.US,D,20240110,000000,104.29,104.545,102.4,104.33,1078010,0
+SWKS.US,D,20240111,000000,103.99,104.579,102.04,103.09,1851262,0
+SWKS.US,D,20240112,000000,103.29,103.83,101.97,102.48,999862,0
+SWKS.US,D,20240116,000000,102,102.86,100.1,102.3,1724270,0
+SWKS.US,D,20240117,000000,101.16,101.65,98.75,100.22,1685057,0
+SWKS.US,D,20240118,000000,102.5,103.99,101.17,103.73,2694679,0
+SWKS.US,D,20240119,000000,104.84,106.71,103.93,106.04,2489426,0
+SWKS.US,D,20240122,000000,107,108.79,106.9935,108.59,1763074,0
+SWKS.US,D,20240123,000000,109.17,110.44,109.09,109.79,1629608,0
+SWKS.US,D,20240124,000000,110,110.6,107.15,107.8,2597747,0
+SWKS.US,D,20240125,000000,109.48,109.49,106.77,107.03,2321475,0
+SWKS.US,D,20240126,000000,106.01,106.95,104.25,104.59,1879315,0
+SWKS.US,D,20240129,000000,105.01,106.32,104.67,106.15,2135037,0
+SWKS.US,D,20240130,000000,105.11,106.57,103.67,104.33,3671472,0
+SWKS.US,D,20240131,000000,107.5,107.69,102.22,104.46,5117778,0
+SWKS.US,D,20240201,000000,104.52,104.905,100.91,102.96,2965580,0
+SWKS.US,D,20240202,000000,101.77,101.8,99.42,101.16,3140661,0
+SWKS.US,D,20240205,000000,101.63,101.63,99.6104,100.79,2487289,0
+SWKS.US,D,20240206,000000,101.06,103.08,100.97,103.05,2277516,0
+SWKS.US,D,20240207,000000,104.14,104.14,101.8,103.71,1877627,0
+SWKS.US,D,20240208,000000,103.81,105.49,103.39,104.59,1891096,0
+SWKS.US,D,20240209,000000,104.93,105.58,104.04,105.05,1525513,0
+SWKS.US,D,20240212,000000,105.41,107.515,105,106.12,1437902,0
+SWKS.US,D,20240213,000000,103.02,104.14,102.21,103.38,2176660,0
+SWKS.US,D,20240214,000000,104.66,106.08,104.47,105.83,1740236,0
+SWKS.US,D,20240215,000000,106.43,106.84,105.28,105.57,1889994,0
+SWKS.US,D,20240216,000000,104.5,105.4948,102.99,103.75,1358977,0
+SWKS.US,D,20240220,000000,102.46,104.38,102.46,103.92,1903869,0
+SWKS.US,D,20240221,000000,103.13,103.56,102.075,103.52,1425070,0
+SWKS.US,D,20240222,000000,105.07,105.702,103.7002,104.93,2211501,0
+SWKS.US,D,20240223,000000,105.18,105.2715,103.4,103.85,1271754,0
+SWKS.US,D,20240226,000000,104.11,104.645,103.335,103.73,1353987,0
+SWKS.US,D,20240227,000000,103.9,105.1,103.73,104.17,1256127,0
+SWKS.US,D,20240228,000000,103.38,103.4053,101.69,101.82,1531865,0
+SWKS.US,D,20240229,000000,103.2,105.32,102.7,104.92,3277136,0
+SWKS.US,D,20240301,000000,105.61,107.26,104.35,106.44,2666599,0
+SWKS.US,D,20240304,000000,106.44,106.46,104.43,104.9,2124195,0
+SWKS.US,D,20240305,000000,103.36,103.465,99.6,100.33,2367881,0
+SWKS.US,D,20240306,000000,103.91,106.95,102,104.5,5740573,0
+SWKS.US,D,20240307,000000,104.78,108.34,104.78,107.8,3101795,0
+SWKS.US,D,20240308,000000,108,108.46,106.28,106.32,2709480,0
+SWKS.US,D,20240311,000000,105.81,108,105.64,107.65,2560435,0
+SWKS.US,D,20240312,000000,108.78,109.43,107.07,109.32,2379039,0
+SWKS.US,D,20240313,000000,108.64,109.32,106.8833,107.38,2528343,0
+SWKS.US,D,20240314,000000,106.93,107.58,104.04,105.13,2648883,0
+SWKS.US,D,20240315,000000,103.5,105.745,103.49,104.07,14280704,0
+SWKS.US,D,20240318,000000,105.5,106.2,102.84,103.09,2134150,0
+SWKS.US,D,20240319,000000,102.66,104.18,101.89,103.53,1849736,0
+SWKS.US,D,20240320,000000,103.72,106.185,103.3025,105.56,1712234,0
+SWKS.US,D,20240321,000000,107.17,109.115,106.1,106.17,2933007,0
+SWKS.US,D,20240322,000000,105.63,106.48,105.14,105.57,1760573,0
+SWKS.US,D,20240325,000000,104.46,105.47,103.5993,104.96,1353502,0
+SWKS.US,D,20240326,000000,105.11,106.1,103.92,104.02,2132757,0
+SWKS.US,D,20240327,000000,105.15,107.985,104.72,107.89,2226340,0
+SWKS.US,D,20240328,000000,107.84,109.41,107.54,108.32,1718183,0
+SWKS.US,D,20240401,000000,108.12,109.62,106.56,107.04,2229749,0
+SWKS.US,D,20240402,000000,105.79,107.13,105.78,106.63,1766116,0
+SWKS.US,D,20240403,000000,105.4,107.235,104.67,106.94,1462039,0
+SWKS.US,D,20240404,000000,108.56,108.895,104.67,104.74,2230236,0
+SWKS.US,D,20240405,000000,104.86,105.72,104.13,105.48,1395359,0
+SWKS.US,D,20240408,000000,102.87,104.89,102.8201,104.12,2643003,0
+SWKS.US,D,20240409,000000,105.17,107.02,104.76,106.9,1418498,0
+SWKS.US,D,20240410,000000,105.01,106.02,101.98,102.77,2108830,0
+SWKS.US,D,20240411,000000,103.45,104.91,102.035,104.33,1859146,0
+SWKS.US,D,20240412,000000,102.61,103.76,101.21,101.55,2095773,0
+SWKS.US,D,20240415,000000,102.76,102.91,99.33,100.24,1956715,0
+SWKS.US,D,20240416,000000,100.62,100.73,98.95,99.01,1774199,0
+SWKS.US,D,20240417,000000,99.49,99.6,98.125,98.47,2167305,0
+SWKS.US,D,20240418,000000,97.83,98.98,97.04,97.62,2202348,0
+SWKS.US,D,20240419,000000,97.03,97.81,95.65,96.07,2648898,0
+SWKS.US,D,20240422,000000,96.7,98.74,95.82,98.11,1834321,0
+SWKS.US,D,20240423,000000,97.91,99.96,97.615,99.3,2017045,0
+SWKS.US,D,20240424,000000,101.84,102.635,100.35,101.12,1904522,0
+SWKS.US,D,20240425,000000,100.74,103.555,100.305,102.95,2473410,0
+SWKS.US,D,20240426,000000,102.7,104.785,102.7,104.3,1578071,0
+SWKS.US,D,20240429,000000,104.75,108.04,104.745,107.86,2601659,0
+SWKS.US,D,20240430,000000,107.29,108.94,106.55,106.59,3594070,0
+SWKS.US,D,20240501,000000,91.07,94,89.78,90.3,9095630,0
+SWKS.US,D,20240502,000000,91.01,92.235,89.09,89.72,4018726,0
+SWKS.US,D,20240503,000000,92.19,93.49,90.9,92.51,3562773,0
+SWKS.US,D,20240506,000000,92.79,92.98,91.5,91.78,2145062,0
+SWKS.US,D,20240507,000000,92.44,93.465,92.08,92.56,1686143,0
+SWKS.US,D,20240508,000000,91.75,93.31,91.51,93.24,1845412,0
+SWKS.US,D,20240509,000000,92.8,93.215,92.03,92.25,2366993,0
+SWKS.US,D,20240510,000000,92.45,92.75,91.29,92.2,1772706,0
+SWKS.US,D,20240513,000000,92.39,94.085,92.39,93.9,1661813,0
+SWKS.US,D,20240514,000000,94.74,95.71,94.22,94.42,1815806,0
+SWKS.US,D,20240515,000000,95.25,95.25,93.37,94.39,2399549,0
+SWKS.US,D,20240516,000000,94.01,95.24,93.6,94.09,2197089,0
+SWKS.US,D,20240517,000000,94.8,94.8,92.81,93.62,1572498,0
+SWKS.US,D,20240520,000000,93.16,94.62,93.02,94.05,1806229,0
+SWKS.US,D,20240521,000000,92.68,93.44,91.55,92.45,1631425,0
+SWKS.US,D,20240522,000000,93.36,93.84,92.18,93.43,2314578,0
+SWKS.US,D,20240523,000000,94.09,94.11,90.61,91.21,2289643,0
+SWKS.US,D,20240524,000000,92.15,92.4799,91.38,92.16,1705901,0
+SWKS.US,D,20240528,000000,92.51,93.13,90.82,91.35,2568352,0
+SWKS.US,D,20240529,000000,90,91,89.88,90.02,2417383,0
+SWKS.US,D,20240530,000000,90.72,91.62,90,90.68,1914944,0
+SWKS.US,D,20240531,000000,91,92.75,89.53,92.66,2445549,0
+SWKS.US,D,20240603,000000,93.31,93.38,90.37,91.39,1756587,0
+SWKS.US,D,20240604,000000,91.41,91.45,89.58,90.68,2115508,0
+SWKS.US,D,20240605,000000,91.5,92.35,90.12,92.28,2075626,0
+SWKS.US,D,20240606,000000,91.72,92.3192,90.76,91.72,1556861,0
+SWKS.US,D,20240607,000000,91.59,91.805,90.49,90.81,1304145,0
+SWKS.US,D,20240610,000000,90.08,94.34,90,93.52,2431261,0
+SWKS.US,D,20240611,000000,93.06,96.43,91.76,96.22,3307459,0
+SWKS.US,D,20240612,000000,97.88,103.85,97.75,102.64,6255097,0
+SWKS.US,D,20240613,000000,102.89,106.9999,101.93,106.33,5540825,0
+SWKS.US,D,20240614,000000,105.27,105.89,103.98,104.37,3280343,0
+SWKS.US,D,20240617,000000,104.31,106.86,103.28,106.3,2293306,0
+SWKS.US,D,20240618,000000,106.16,107.075,105.45,106.46,2248872,0
+SWKS.US,D,20240620,000000,107.38,107.59,105.44,105.8,2672109,0
+SWKS.US,D,20240621,000000,105.3,106.67,104.7601,106.38,5346202,0
+SWKS.US,D,20240624,000000,105.47,107.055,104.83,104.96,2695215,0
+SWKS.US,D,20240625,000000,105.52,108.11,105.05,107.38,2393701,0
+SWKS.US,D,20240626,000000,106.47,107.515,105.05,106.14,2670264,0
+SWKS.US,D,20240627,000000,106.19,106.685,104.83,105.6,2434841,0
+SWKS.US,D,20240628,000000,106.45,107.5,105.95,106.58,2365016,0
+SWKS.US,D,20240701,000000,106.47,106.47,103.95,106.4,2025766,0
+SWKS.US,D,20240702,000000,106,107.69,105.355,106.96,1756732,0
+SWKS.US,D,20240703,000000,107.17,107.22,104.19,104.63,1811349,0
+SWKS.US,D,20240705,000000,105.16,106.59,103.8,105.56,3537208,0
+SWKS.US,D,20240708,000000,106.26,107.21,106.07,106.38,1573350,0
+SWKS.US,D,20240709,000000,106.22,106.96,104.96,106.41,1394674,0
+SWKS.US,D,20240710,000000,107.27,110.99,106.72,110.82,3173354,0
+SWKS.US,D,20240711,000000,111.57,111.69,108.93,109.95,1977357,0
+SWKS.US,D,20240712,000000,111,113.7,109.97,112.33,2820774,0
+SWKS.US,D,20240715,000000,112.82,116.69,112.82,115.88,3913495,0
+SWKS.US,D,20240716,000000,116.35,120.86,115.67,120.68,3388045,0
+SWKS.US,D,20240717,000000,118.76,120.12,116.45,116.56,5389871,0
+SWKS.US,D,20240718,000000,117.19,119.64,115.915,117.39,3074395,0
+SWKS.US,D,20240719,000000,116.93,117.005,113.84,114.26,2205712,0
+SWKS.US,D,20240722,000000,117.18,118.61,115.405,118.41,2412742,0
+SWKS.US,D,20240723,000000,116.85,118.17,116.12,117.5,1595173,0
+SWKS.US,D,20240724,000000,116.98,117.525,113.37,113.65,3016546,0
+SWKS.US,D,20240725,000000,113.49,116.5,112.38,112.68,2978911,0
+SWKS.US,D,20240726,000000,115.33,117.21,113.87,116.18,2207493,0
+SWKS.US,D,20240729,000000,117.44,118.95,116.53,117.41,2251592,0
+SWKS.US,D,20240730,000000,117.53,120.07,117.12,117.69,4471301,0
+SWKS.US,D,20240731,000000,111.95,114.16,107.53,113.62,6975685,0
+SWKS.US,D,20240801,000000,112.41,113.5,106.31,108.01,4206774,0
+SWKS.US,D,20240802,000000,106.69,106.98,104.26,104.7,3287132,0
+SWKS.US,D,20240805,000000,100.47,104.25,98.49,99.7,2762165,0
+SWKS.US,D,20240806,000000,100.58,102.07,98.73,99.23,2234032,0
+SWKS.US,D,20240807,000000,101.78,102.44,96.15,96.42,2895159,0
+SWKS.US,D,20240808,000000,98.9,103.5,98.305,102.78,3108322,0
+SWKS.US,D,20240809,000000,101.42,102.62,100.475,102.03,1197273,0
+SWKS.US,D,20240812,000000,102.37,103.36,101.6,102.47,1687154,0
+SWKS.US,D,20240813,000000,103.38,106.98,102.81,106.7,1981084,0
+SWKS.US,D,20240814,000000,106.83,107.04,103.75,104.88,2096988,0
+SWKS.US,D,20240815,000000,107.02,109.19,106.48,108.77,2233640,0
+SWKS.US,D,20240816,000000,107.31,108.65,106.83,107.32,1397787,0
+SWKS.US,D,20240819,000000,107.16,108.33,106.18,108.05,1558887,0
+SWKS.US,D,20240820,000000,106.79,107.13,105.29,106.22,1337401,0
+SWKS.US,D,20240821,000000,107.2,108.2799,106.665,107.87,1328604,0
+SWKS.US,D,20240822,000000,107.97,108.49,104.67,105.18,1638407,0
+SWKS.US,D,20240823,000000,106.81,109.49,106.3,109.21,2044717,0
+SWKS.US,D,20240826,000000,108.57,109.18,107.24,107.44,1477433,0
+SWKS.US,D,20240827,000000,106.57,108.22,105.795,107.7,1003253,0
+SWKS.US,D,20240828,000000,107.37,108.13,105.68,106.73,1435444,0
+SWKS.US,D,20240829,000000,108.5,110.76,107.42,107.7,2040042,0
+SWKS.US,D,20240830,000000,109.35,110.74,108.4057,109.59,1812934,0
+SWKS.US,D,20240903,000000,107.78,108.5,101.23,101.84,2878259,0
+SWKS.US,D,20240904,000000,101.48,104.24,101.14,102.52,1794074,0
+SWKS.US,D,20240905,000000,101.19,103.525,100.935,101.39,1746778,0
+SWKS.US,D,20240906,000000,101.2,101.535,97.96,98.79,2750860,0
+SWKS.US,D,20240909,000000,99.56,101.15,99.24,99.81,1923454,0
+SWKS.US,D,20240910,000000,99.69,99.76,97.46,99.45,1206313,0
+SWKS.US,D,20240911,000000,99.46,102,97.23,101.86,2254433,0
+SWKS.US,D,20240912,000000,101.11,101.22,98.9,100.44,2612169,0
+SWKS.US,D,20240913,000000,101.55,103.055,101.06,102.47,1417422,0
+SWKS.US,D,20240916,000000,100.07,100.2,95,97.25,3232173,0
+SWKS.US,D,20240917,000000,97.88,98.645,96.16,96.75,1514896,0
+SWKS.US,D,20240918,000000,96.75,98.9,96.07,96.23,1892788,0
+SWKS.US,D,20240919,000000,99.4,100.8,97.69,99.46,2438011,0
+SWKS.US,D,20240920,000000,98.53,99.3,96.9,97.76,4966483,0
+SWKS.US,D,20240923,000000,98.13,98.22,97.1582,98.11,985210,0
+SWKS.US,D,20240924,000000,98.78,99.79,98.09,98.73,1388820,0
+SWKS.US,D,20240925,000000,98.4,99.065,96.29,97.18,1935156,0
+SWKS.US,D,20240926,000000,99.57,100.685,96.87,100.07,2082891,0
+SWKS.US,D,20240927,000000,100.66,100.66,98.36,98.85,1708533,0
+SWKS.US,D,20240930,000000,97.85,99.49,97.33,98.77,1871879,0
+SWKS.US,D,20241001,000000,97.55,97.93,94.64,95.43,3183649,0
+SWKS.US,D,20241002,000000,95.58,97.935,95.4,97.36,1813192,0
+SWKS.US,D,20241003,000000,96.73,97.6,95.615,96.73,1908851,0
+SWKS.US,D,20241004,000000,98.86,98.88,96.05,96.83,1461064,0
+SWKS.US,D,20241007,000000,95.86,96.65,94.96,95.45,1206381,0
+SWKS.US,D,20241008,000000,95.45,96.45,94.18,96.14,2017391,0
+SWKS.US,D,20241009,000000,96.08,98.13,95.6,97.8,1666434,0
+SWKS.US,D,20241010,000000,93.54,96.49,93.28,96.44,2019726,0
+SWKS.US,D,20241011,000000,96.04,97.78,96.02,97.3,1361905,0
+SWKS.US,D,20241014,000000,97.62,99.36,96.83,99.15,1519450,0
+SWKS.US,D,20241015,000000,99.65,101.5,97.51,98.56,3400370,0
+SWKS.US,D,20241016,000000,100.44,100.53,98.12,98.21,1525187,0
+SWKS.US,D,20241017,000000,99.72,99.73,97.315,98.06,1647344,0
+SWKS.US,D,20241018,000000,99.27,99.27,97.6307,98.61,1211186,0
+SWKS.US,D,20241021,000000,97.59,97.945,96.53,96.81,1150691,0
+SWKS.US,D,20241022,000000,95.97,96.21,94.7,95.64,1560772,0
+SWKS.US,D,20241023,000000,95.92,96.74,93.5659,94.94,1985391,0
+SWKS.US,D,20241024,000000,95.93,96.05,93.97,95.08,1904057,0
+SWKS.US,D,20241025,000000,95.51,96.8,95.12,95.2,1550888,0
+SWKS.US,D,20241028,000000,95.12,97.17,94.885,96.14,1370419,0
+SWKS.US,D,20241029,000000,95.59,98.34,94.97,98.03,2156288,0
+SWKS.US,D,20241030,000000,90.4,91.685,88.64,89.985,4133297,0
+SWKS.US,D,20241031,000000,89.7,89.79,86.65,87.58,3975666,0
+SWKS.US,D,20241101,000000,87.86,89.34,87.79,88.91,2106410,0
+SWKS.US,D,20241104,000000,88.39,89.33,87.185,87.95,1572573,0
+SWKS.US,D,20241105,000000,87.46,88.83,86.93,88.58,1737644,0
+SWKS.US,D,20241106,000000,90.14,91,88.98,90.47,2276779,0
+SWKS.US,D,20241107,000000,91.32,91.5,90.39,91.17,1906569,0
+SWKS.US,D,20241108,000000,90.16,90.28,88.16,89.16,2833331,0
+SWKS.US,D,20241111,000000,88.76,88.92,86.85,87.98,2601423,0
+SWKS.US,D,20241112,000000,86.82,88.1,85.99,87.04,3433912,0
+SWKS.US,D,20241113,000000,84.78,86.52,82.13,83.18,5700516,0
+SWKS.US,D,20241114,000000,82.98,84.4156,82.56,84,2854889,0
+SWKS.US,D,20241115,000000,83.15,85.08,83.15,83.69,3278939,0
+SWKS.US,D,20241118,000000,84.04,85.43,83.38,83.99,2994318,0
+SWKS.US,D,20241119,000000,83.07,83.89,83.05,83.56,2541452,0
+SWKS.US,D,20241120,000000,82.86,83.58,82.36,83.43,3543276,0
+SWKS.US,D,20241121,000000,84.15,85.6299,83.28,85.05,2190340,0
+SWKS.US,D,20241122,000000,85,85.57,84.72,85.41,1704400,0
+SWKS.US,D,20241125,000000,86.55,89.07,86.07,87.93,2965465,0
+SWKS.US,D,20241126,000000,88.12,88.45,85.72,86.28,1863849,0
+SWKS.US,D,20241127,000000,86.28,87.02,85.14,86.8,1837163,0
+SWKS.US,D,20241129,000000,87.2,88.64,87.18,87.59,1941077,0
+SWKS.US,D,20241202,000000,87.5,89.31,87.435,88.49,2140865,0
+SWKS.US,D,20241203,000000,87.18,88.05,86.75,87.62,2298215,0
+SWKS.US,D,20241204,000000,88.55,88.7,87.16,87.76,2537662,0
+SWKS.US,D,20241205,000000,87.97,88.51,86.15,86.42,2359819,0
+SWKS.US,D,20241206,000000,86.88,88.64,86.01,87.87,3203983,0
+SWKS.US,D,20241209,000000,87.87,90.96,87.25,89.67,1948207,0
+SWKS.US,D,20241210,000000,89.92,90,87.331,87.64,2091461,0
+SWKS.US,D,20241211,000000,88.23,89.92,87.9301,89.41,2518170,0
+SWKS.US,D,20241212,000000,88,89.76,87.75,89.64,1624002,0
+SWKS.US,D,20241213,000000,90.31,91.43,88.66,90.98,2599300,0
+SWKS.US,D,20241216,000000,90.84,91.57,89.23,90.76,2682038,0
+SWKS.US,D,20241217,000000,90.52,92.13,89.93,90.74,1665641,0
+SWKS.US,D,20241218,000000,90.98,93.12,88.115,88.66,4134820,0
+SWKS.US,D,20241219,000000,88.96,89.86,88.13,88.26,3079778,0
+SWKS.US,D,20241220,000000,88.19,90.145,87.3348,88.75,6291075,0
+SWKS.US,D,20241223,000000,89.16,90.63,88.75,90.19,2156145,0
+SWKS.US,D,20241224,000000,90.33,90.69,89.65,90.35,835419,0
+SWKS.US,D,20241226,000000,89.64,91.47,89.5,90.42,1112806,0
+SWKS.US,D,20241227,000000,90.09,90.6803,89.38,90.15,1332060,0
+SWKS.US,D,20241230,000000,89.04,89.04,87.455,88.42,2359277,0
+SWKS.US,D,20241231,000000,88.94,89.45,88.2,88.68,1559972,0
+SWKS.US,D,20250102,000000,89.67,89.89,87.92,88.45,2351287,0
+SWKS.US,D,20250103,000000,88.71,89.16,87.65,88.85,2197464,0
+SWKS.US,D,20250106,000000,89.03,92.005,89.02,90.905,1861510,0
+SWKS.US,D,20250107,000000,91.89,94.17,91.78,92.66,2087860,0
+SWKS.US,D,20250108,000000,91.94,92.86,89.56,92.63,2450159,0
+SWKS.US,D,20250110,000000,92.14,93.98,90.16,90.2,3539809,0
+SWKS.US,D,20250113,000000,89.86,90.54,88.49,90.34,1639659,0
+SWKS.US,D,20250114,000000,90.83,91.8364,90.71,91.57,1905597,0
+SWKS.US,D,20250115,000000,93.52,93.52,92.11,92.28,2404266,0
+SWKS.US,D,20250116,000000,92,92.41,90.94,91.44,1724110,0
+SWKS.US,D,20250117,000000,92.62,94.44,92.05,93.64,2150630,0
+SWKS.US,D,20250121,000000,94.22,95.4597,93.605,93.96,2389442,0
+SWKS.US,D,20250122,000000,93.81,94.61,91.74,92,2774388,0
+SWKS.US,D,20250123,000000,91.35,93,91.12,92.52,1777387,0
+SWKS.US,D,20250124,000000,92.31,92.8699,90.76,91.2,1803253,0
+SWKS.US,D,20250127,000000,91.93,93.33,89.16,89.59,4053161,0
+SWKS.US,D,20250128,000000,90.15,90.46,88.48,89.81,2956431,0
+SWKS.US,D,20250129,000000,88.37,90.77,87.485,90.16,3637816,0
+SWKS.US,D,20250130,000000,90.65,90.65,89.09,89.4,2088425,0
+SWKS.US,D,20250131,000000,89.59,90.74,87.66,88.76,2783675,0
+SWKS.US,D,20250203,000000,87.21,87.21,84.485,85.22,2943991,0
+SWKS.US,D,20250204,000000,85.68,86.9,85.525,86.37,2334630,0
+SWKS.US,D,20250205,000000,86.16,87.85,85.9,87.08,5453140,0
+SWKS.US,D,20250206,000000,62.55,67.3,62.01,65.6,19998482,0
+SWKS.US,D,20250207,000000,65.95,67.84,65.01,65.69,6896163,0
+SWKS.US,D,20250210,000000,65.59,66.33,64.54,64.64,4854269,0
+SWKS.US,D,20250211,000000,64.12,65.73,63.81,65.23,3101025,0
+SWKS.US,D,20250212,000000,64.71,66.285,64.31,66.19,2817775,0
+SWKS.US,D,20250213,000000,66.19,66.63,65.39,66.18,2884726,0
+SWKS.US,D,20250214,000000,66.41,66.68,65.87,65.93,2972405,0
+SWKS.US,D,20250218,000000,66.3,67.59,65.78,67.02,3111119,0
+SWKS.US,D,20250219,000000,66.81,67.98,66.68,67.62,3398225,0
+SWKS.US,D,20250220,000000,67.81,68.11,66.9,67.32,2269229,0
+SWKS.US,D,20250221,000000,67.36,67.82,66.44,67.21,3160697,0
+SWKS.US,D,20250224,000000,66.76,68.15,66.04,66.53,3774563,0
+SWKS.US,D,20250225,000000,66.6,67.49,65.91,66.14,2824886,0
+SWKS.US,D,20250226,000000,66.8,67.5,66.025,66.78,2652803,0
+SWKS.US,D,20250227,000000,66.94,67.293,64.07,64.12,3457125,0
+SWKS.US,D,20250228,000000,65.59,66.99,64.59,66.66,4865979,0
+SWKS.US,D,20250303,000000,67.24,68.1,65.22,65.55,3809554,0
+SWKS.US,D,20250304,000000,65.73,67.44,65.39,66.02,4408846,0
+SWKS.US,D,20250305,000000,66.21,67.84,66.04,67.39,3094278,0
+SWKS.US,D,20250306,000000,66.51,68,66.005,66.93,3860634,0
+SWKS.US,D,20250307,000000,68.01,72.91,68,72.61,5795017,0
+SWKS.US,D,20250310,000000,71.43,73.78,71.1,72.05,5199508,0
+SWKS.US,D,20250311,000000,71.87,72.0605,66.81,68.23,4193420,0
+SWKS.US,D,20250312,000000,68.5,69.45,67.7,67.85,3199150,0
+SWKS.US,D,20250313,000000,67.61,69.055,66.525,67.19,2853985,0
+SWKS.US,D,20250314,000000,68.19,69.605,67.895,69.4,2866197,0
+SWKS.US,D,20250317,000000,69.46,71.51,69.415,70.58,2727243,0
+SWKS.US,D,20250318,000000,70.42,71.32,70.13,70.88,2528273,0
+SWKS.US,D,20250319,000000,70.61,71.19,69.69,70.05,2907755,0
+SWKS.US,D,20250320,000000,69.14,69.72,68.36,68.39,3057030,0
+SWKS.US,D,20250321,000000,67.38,68.45,67.11,67.25,13009352,0
+SWKS.US,D,20250324,000000,68.89,69.44,68.25,69.02,3390577,0
+SWKS.US,D,20250325,000000,68.7,68.97,68.04,68.22,2148359,0
+SWKS.US,D,20250326,000000,68.12,68.5,66.94,67.6,1920696,0
+SWKS.US,D,20250327,000000,67.21,67.32,65.95,66.3,1945971,0
+SWKS.US,D,20250328,000000,65.81,65.988,63.73,64.12,2547522,0
+SWKS.US,D,20250331,000000,63.5,64.73,62.72,64.63,3169837,0
+SWKS.US,D,20250401,000000,64.37,64.795,63.47,64.62,2090571,0
+SWKS.US,D,20250402,000000,63.6,65.565,63.58,64.8,2025849,0
+SWKS.US,D,20250403,000000,62.07,62.33,56.75,56.755,6468596,0
+SWKS.US,D,20250404,000000,56.13,56.17,52.04,52.78,5965610,0
+SWKS.US,D,20250407,000000,52.015,56.85,49.8,53.38,7665870,0
+SWKS.US,D,20250408,000000,54.94,55.4,47.93,49.2,6328899,0
+SWKS.US,D,20250409,000000,49.66,60.93,49.13,60.27,10709016,0
+SWKS.US,D,20250410,000000,56.89,57.675,51.65,53.84,6896329,0
+SWKS.US,D,20250411,000000,53.4,56.57,51.68,56.54,5428020,0
+SWKS.US,D,20250414,000000,58.02,58.8,56.4618,57.72,3953945,0
+SWKS.US,D,20250415,000000,57.96,58.92,57.16,57.4,2374187,0
+SWKS.US,D,20250416,000000,55.76,56.88,53.79,55.86,4712370,0
+SWKS.US,D,20250417,000000,56.83,57,55.08,55.98,2344856,0
+SWKS.US,D,20250421,000000,54.67,56.95,54.56,56.78,3717764,0
+SWKS.US,D,20250422,000000,56.435,58.33,56,57.8,3859718,0
+SWKS.US,D,20250423,000000,59.83,60.67,58.42,58.66,3291873,0
+SWKS.US,D,20250424,000000,60.38,62,59.54,61.5,3313316,0
+SWKS.US,D,20250425,000000,61.02,62.16,60.3,61.52,2090873,0
+SWKS.US,D,20250428,000000,60.92,62.43,60.8,62.11,2142069,0
+SWKS.US,D,20250429,000000,61.41,62.53,61.19,61.6,2538561,0
+SWKS.US,D,20250430,000000,61.06,64.465,60.74,64.28,3822740,0
+SWKS.US,D,20250501,000000,64.75,65.94,64.11,65.23,4364273,0
+SWKS.US,D,20250502,000000,66.05,66.9,65.43,66.06,3674587,0
+SWKS.US,D,20250505,000000,65.54,66.68,65.1217,66.13,2237544,0
+SWKS.US,D,20250506,000000,65.38,66.97,64.735,66.01,3460449,0
+SWKS.US,D,20250507,000000,66.275,67.39,65.37,66.88,6058517,0
+SWKS.US,D,20250508,000000,66.915,69.36,64.93,67.29,6377429,0
+SWKS.US,D,20250509,000000,68.175,69.24,67.45,68.21,5017642,0
+SWKS.US,D,20250512,000000,72.51,73.56,71.5,73.04,6361178,0
+SWKS.US,D,20250513,000000,72.86,74.07,72.49,72.6,3597828,0
+SWKS.US,D,20250514,000000,72.72,73.015,71.73,72.24,3024654,0
+SWKS.US,D,20250515,000000,71.62,72.32,70.48,72.28,2942988,0
+SWKS.US,D,20250516,000000,72.28,73.405,71.76,73.32,2336687,0
+SWKS.US,D,20250519,000000,71.66,72.975,71.66,72.92,2260763,0
+SWKS.US,D,20250520,000000,72.68,73.5,72.38,73.28,2453119,0
+SWKS.US,D,20250521,000000,72.58,73.54,70.98,71.35,3478821,0
+SWKS.US,D,20250522,000000,71.49,71.49,70.06,70.36,2963660,0
+SWKS.US,D,20250523,000000,67.86,70.093,67.24,69.39,3902241,0
+SWKS.US,D,20250527,000000,69.97,71.76,69.22,71.39,3403350,0
+SWKS.US,D,20250528,000000,71.49,71.49,69.62,69.77,4194468,0
+SWKS.US,D,20250529,000000,70.74,70.74,68.91,69.5,3025971,0
+SWKS.US,D,20250530,000000,68.63,69.51,67.52,69.03,15911529,0
+SWKS.US,D,20250602,000000,68.77,69.36,68.145,68.95,3875514,0
+SWKS.US,D,20250603,000000,68.6,71.13,67.97,71.03,4042664,0
+SWKS.US,D,20250604,000000,71.42,72.19,71.045,71.2,3583238,0
+SWKS.US,D,20250605,000000,71.48,72.025,70.26,70.785,4205837,0
+SWKS.US,D,20250606,000000,71.7,72.51,71.37,71.59,2185764,0
+SWKS.US,D,20250609,000000,72.38,73.885,72.205,73.17,2820568,0
+SWKS.US,D,20250610,000000,73.75,75.62,73.51,74.95,4660664,0
+SWKS.US,D,20250611,000000,75.2,75.275,72.36,72.82,3493876,0
+SWKS.US,D,20250612,000000,72.41,73,71.71,72.01,2099027,0
+SWKS.US,D,20250613,000000,70.92,72.165,70.4,71.25,3365824,0
+SWKS.US,D,20250616,000000,72.21,72.4,71.225,71.98,2601485,0
+SWKS.US,D,20250617,000000,71.26,72.4699,71.21,71.53,3268068,0
+SWKS.US,D,20250618,000000,71.55,72.67,71.27,71.62,2330543,0
+SWKS.US,D,20250620,000000,72.03,72.23,70.745,72.13,6353912,0
+SWKS.US,D,20250623,000000,72.32,72.93,71.01,72.35,2642451,0
+SWKS.US,D,20250624,000000,73.01,74.4,72.9201,73.42,3015101,0
+SWKS.US,D,20250625,000000,73.92,74.47,73.4,74.27,2676569,0
+SWKS.US,D,20250626,000000,74.515,74.86,73.9,74.65,2074913,0
+SWKS.US,D,20250627,000000,74.84,75.17,73.885,74.8,3796506,0
+SWKS.US,D,20250630,000000,74.82,74.99,73.99,74.52,1852002,0
+SWKS.US,D,20250701,000000,74.39,78.475,73.99,77.16,3271893,0
+SWKS.US,D,20250702,000000,77.27,78.25,76.55,78.18,2326053,0
+SWKS.US,D,20250703,000000,78.55,78.94,77.64,78.76,1831003,0
+SWKS.US,D,20250707,000000,78.175,78.7964,76.025,76.19,2428453,0
+SWKS.US,D,20250708,000000,76.94,79.21,76.58,77.94,2485863,0
+SWKS.US,D,20250709,000000,77.76,78.7485,76.823,77.63,1381282,0
+SWKS.US,D,20250710,000000,76.66,78.15,76.52,77.7,2169437,0
+SWKS.US,D,20250711,000000,76.81,77.41,75.12,75.42,2065848,0
+SWKS.US,D,20250714,000000,74.98,74.98,73.65,74.43,2651148,0
+SWKS.US,D,20250715,000000,75.66,75.82,72.93,72.97,1952864,0
+SWKS.US,D,20250716,000000,72.68,73.2,71.87,72.87,1819672,0
+SWKS.US,D,20250717,000000,72.37,72.97,71.32,72.2,2348470,0
+SWKS.US,D,20250718,000000,72.5,73.1,72.02,72.765,1788140,0
+SWKS.US,D,20250721,000000,72.93,74.155,72.66,72.72,1877073,0
+SWKS.US,D,20250722,000000,72.71,73.49,72.3058,73.38,2052026,0
+SWKS.US,D,20250723,000000,73.3,73.56,71.91,73.09,2093531,0
+SWKS.US,D,20250724,000000,72.44,73.34,71.635,72.34,1482695,0
+SWKS.US,D,20250725,000000,72.21,72.47,71.21,71.53,1539246,0
+SWKS.US,D,20250728,000000,72.19,72.32,71.11,71.32,2211799,0
+SWKS.US,D,20250729,000000,71.84,72.11,70.64,71.94,2406373,0
+SWKS.US,D,20250730,000000,73.84,73.96,70.79,71.33,2454592,0
+SWKS.US,D,20250731,000000,70.43,70.99,68.23,68.54,3301871,0
+SWKS.US,D,20250801,000000,67.77,68.19,66.13,67.69,2727226,0
+SWKS.US,D,20250804,000000,67.965,68.27,67.59,67.935,2348372,0
+SWKS.US,D,20250805,000000,68.24,68.57,67.03,67.63,4515237,0
+SWKS.US,D,20250806,000000,69.14,70.8747,65.7,67.52,5432395,0
+SWKS.US,D,20250807,000000,68.26,69.38,67.35,68.55,4293848,0
+SWKS.US,D,20250808,000000,68.66,71.195,68.22,71.08,2596824,0
+SWKS.US,D,20250811,000000,71.42,72.23,70.41,70.53,2563828,0
+SWKS.US,D,20250812,000000,71.465,72.535,70.33,71.69,2950010,0
+SWKS.US,D,20250813,000000,71.8,73.79,71.38,73.65,1915171,0
+SWKS.US,D,20250814,000000,72.415,75.64,72.33,75.36,2207038,0
+SWKS.US,D,20250815,000000,75.75,75.86,73.825,74.52,2364318,0
+SWKS.US,D,20250818,000000,74.46,75.17,74.08,74.26,1669263,0
+SWKS.US,D,20250819,000000,74.55,76.02,74.495,74.93,1946292,0
+SWKS.US,D,20250820,000000,74.81,75.29,73.86,75.12,2393785,0
+SWKS.US,D,20250821,000000,74.5,75.18,74.17,74.52,1369897,0
+SWKS.US,D,20250822,000000,75.12,78.13,74.8558,77.29,2392248,0
+SWKS.US,D,20250825,000000,77.14,77.39,76.45,76.76,1869750,0
+SWKS.US,D,20250826,000000,76,77.055,75.64,75.67,2814360,0
+SWKS.US,D,20250827,000000,75.49,76.35,75.13,76.2,1529895,0
+SWKS.US,D,20250828,000000,76.17,76.53,74.85,75.1,1869151,0
+SWKS.US,D,20250829,000000,74.65,75.615,74.47,74.94,2234382,0
+SWKS.US,D,20250902,000000,72.98,73.91,71.555,73.07,2210612,0
+SWKS.US,D,20250903,000000,73.26,73.72,72.63,73.56,2419785,0
+SWKS.US,D,20250904,000000,73.03,74.71,72.185,74.64,2279763,0
+SWKS.US,D,20250905,000000,74.875,76.38,74.575,75.2,2138436,0
+SWKS.US,D,20250908,000000,75.27,75.68,73.565,75.63,2196150,0
+SWKS.US,D,20250909,000000,75.63,76.74,74.58,75.06,2290553,0
+SWKS.US,D,20250910,000000,75.06,75.075,72.09,73.6,2820602,0
+SWKS.US,D,20250911,000000,74.22,74.81,72.98,74.68,3424014,0
+SWKS.US,D,20250912,000000,74.4,74.6,73.005,74.46,2140564,0
+SWKS.US,D,20250915,000000,74.4,75.54,72.48,72.87,2660250,0
+SWKS.US,D,20250916,000000,73.48,74.6,73.22,74.22,2744596,0
+SWKS.US,D,20250917,000000,74.33,75.42,73.06,74.49,2413716,0
+SWKS.US,D,20250918,000000,75.84,77.47,75.38,77.03,3356869,0
+SWKS.US,D,20250919,000000,77.94,80.3,75.7275,78.95,8990816,0
+SWKS.US,D,20250922,000000,79.65,83.47,79.55,82.97,4497157,0
+SWKS.US,D,20250923,000000,83.23,83.515,80.41,81.26,2301832,0
+SWKS.US,D,20250924,000000,80.88,81.92,80.54,80.66,1678664,0
+SWKS.US,D,20250925,000000,79.87,79.965,78.47,79.36,1547242,0
+SWKS.US,D,20250926,000000,79.38,79.88,78.83,79.51,1310534,0
+SWKS.US,D,20250929,000000,80.11,80.305,76.5,76.93,2796723,0
+SWKS.US,D,20250930,000000,76.93,77.66,76.2786,76.98,2195439,0
+SWKS.US,D,20251001,000000,76.95,77.6,75.62,76.34,2350758,0
+SWKS.US,D,20251002,000000,77.08,78.26,76.63,77.37,1742599,0
+SWKS.US,D,20251003,000000,77.21,78.15,76.865,77.1,1475272,0
+SWKS.US,D,20251006,000000,77.4,77.655,75.04,76.91,1925767,0
+SWKS.US,D,20251007,000000,77.63,78,74.16,74.34,1585208,0
+SWKS.US,D,20251008,000000,74.55,76.22,74.155,76.1,1611174,0
+SWKS.US,D,20251009,000000,75.93,76.03,72.88,73.64,1958116,0
+SWKS.US,D,20251010,000000,74,74.12,68.98,69.16,3062650,0
+SWKS.US,D,20251013,000000,71.48,73.68,70.525,73.37,3019668,0
+SWKS.US,D,20251014,000000,71.33,73.64,71.25,72.77,2276115,0
+SWKS.US,D,20251015,000000,73.91,74.38,72.56,74.22,2055315,0
+SWKS.US,D,20251016,000000,74.73,74.825,73.3,74.47,2050372,0
+SWKS.US,D,20251017,000000,73.57,75.65,73.02,75.32,1654199,0
+SWKS.US,D,20251020,000000,74,76.8481,72.7831,76.14,2161052,0
+SWKS.US,D,20251021,000000,75.71,76.66,75.41,76.4,1146569,0
+SWKS.US,D,20251022,000000,75.4,76.49,73.055,73.965,2911548,0
+SWKS.US,D,20251023,000000,73.51,76.26,73.33,75.775,2130752,0
+SWKS.US,D,20251024,000000,76.51,76.51,73.96,74.04,2067410,0
+SWKS.US,D,20251027,000000,74.67,76.01,74.5,75.84,1853343,0
+SWKS.US,D,20251028,000000,85.66,90.9,80.14,80.26,11143942,0
+SWKS.US,D,20251029,000000,83.14,84.53,78.59,78.74,7443149,0
+SWKS.US,D,20251030,000000,78.74,81.12,78.485,79.16,3923967,0
+SWKS.US,D,20251031,000000,79.04,80,76.8,77.72,3872749,0
+SWKS.US,D,20251103,000000,77.57,78,76.0816,76.54,3824366,0
+SWKS.US,D,20251104,000000,74.99,75.75,71.66,71.99,5593285,0
+SWKS.US,D,20251105,000000,73.87,75.65,71.39,73.46,5613116,0
+SWKS.US,D,20251106,000000,73.58,74.2065,70.26,70.64,3585478,0
+SWKS.US,D,20251107,000000,69.49,69.685,67.55,69.58,3200717,0
+SWKS.US,D,20251110,000000,70.69,70.7353,68.19,69.1,3298835,0
+SWKS.US,D,20251111,000000,69.46,70.48,68.45,68.85,2988162,0
+SWKS.US,D,20251112,000000,69.62,70.03,68.83,69.46,2552381,0
+SWKS.US,D,20251113,000000,69.41,70.305,67.82,68.17,3078481,0
+SWKS.US,D,20251114,000000,67.24,68.02,66.43,66.6,2258100,0
+SWKS.US,D,20251117,000000,66,66.32,62.2365,63.16,3997617,0
+SWKS.US,D,20251118,000000,62.06,63.31,61.705,62.32,3130752,0
+SWKS.US,D,20251119,000000,62.55,63.44,61.65,62.59,3180316,0
+SWKS.US,D,20251120,000000,63.28,63.67,60.06,60.5,3775680,0
+SWKS.US,D,20251121,000000,60.84,63.32,60.4101,62.61,3928822,0
+SWKS.US,D,20251124,000000,63.195,63.79,62.24,63.05,3036095,0
+SWKS.US,D,20251125,000000,63.02,63.83,62.28,63.51,2579536,0
+SWKS.US,D,20251126,000000,63.6,66.355,63.6,65.34,2966979,0
+SWKS.US,D,20251128,000000,65.33,66.01,64.85,65.95,1140045,0
+SWKS.US,D,20251201,000000,65.45,66.56,65.11,65.83,2426747,0
+SWKS.US,D,20251202,000000,66.23,68.5325,65.44,68.24,2954147,0
+SWKS.US,D,20251203,000000,68.42,70.26,68.135,69.37,2413652,0
+SWKS.US,D,20251204,000000,69.32,69.77,68.57,69.01,1937613,0
+SWKS.US,D,20251205,000000,68.95,70.1,68.47,69.32,2415749,0
+SWKS.US,D,20251208,000000,69.385,70.3099,68.61,69.21,2583678,0
+SWKS.US,D,20251209,000000,68.8,69.45,68.04,68.54,2468380,0
+SWKS.US,D,20251210,000000,68.19,69.599,67.72,68.81,2951907,0
+SWKS.US,D,20251211,000000,68.32,68.52,67.09,68.25,2158328,0
+SWKS.US,D,20251212,000000,68.22,68.81,66.595,66.97,3372908,0
+SWKS.US,D,20251215,000000,67.63,68.11,66.16,66.37,2429122,0
+SWKS.US,D,20251216,000000,66.49,66.93,65.05,66.02,2556421,0
+SWKS.US,D,20251217,000000,66,66.78,64.48,65,2179149,0
+SWKS.US,D,20251218,000000,66.34,66.34,64.44,64.49,2646004,0
+SWKS.US,D,20251219,000000,64.49,65.515,64.15,64.68,5855392,0
+SWKS.US,D,20251222,000000,65.37,65.8,64.87,65.24,2139981,0
+SWKS.US,D,20251223,000000,65.06,65.25,64.285,64.48,1755261,0
+SWKS.US,D,20251224,000000,64.44,65.11,64.21,64.51,742953,0
+SWKS.US,D,20251226,000000,64.79,64.84,64.17,64.21,1433564,0
+SWKS.US,D,20251229,000000,64,64.4565,63.67,64.02,1794044,0
+SWKS.US,D,20251230,000000,64.09,64.52,63.9101,64.46,1773270,0
+SWKS.US,D,20251231,000000,64.275,64.46,63.38,63.41,1622302,0
+SWKS.US,D,20260102,000000,64.17,65.04,63.39,64.395,2891930,0
+SWKS.US,D,20260105,000000,64.86,66.36,64.56,65.16,3269109,0
+SWKS.US,D,20260106,000000,65.48,67.67,65.44,66.27,3650065,0
+SWKS.US,D,20260107,000000,65.68,65.98,58.15,59.82,9452334,0
+SWKS.US,D,20260108,000000,58.905,61.95,58.1,60.66,4882349,0
+SWKS.US,D,20260109,000000,61.07,61.68,59.965,60.17,4065831,0
+SWKS.US,D,20260112,000000,59.19,59.55,57.98,58.85,4378661,0
+SWKS.US,D,20260113,000000,59.15,59.4,58.18,58.5,3204187,0
+SWKS.US,D,20260114,000000,58.29,59.89,58.1015,59.86,2708143,0
+SWKS.US,D,20260115,000000,60.1,60.18,58,58.46,3675943,0
+SWKS.US,D,20260116,000000,58.89,59.385,57.75,57.77,3246361,0
+SWKS.US,D,20260120,000000,57.21,58.28,56.52,57.41,3193862,0
+SWKS.US,D,20260121,000000,57.87,59.04,57.754,58.55,4624967,0
+SWKS.US,D,20260122,000000,59.13,61.8,58.85,59.67,4330420,0
+SWKS.US,D,20260123,000000,59.32,59.73,58.14,58.96,5009956,0
+SWKS.US,D,20260126,000000,58.67,60.09,58.26,59.76,3482731,0
+SWKS.US,D,20260127,000000,59.91,60.89,59.3601,60.05,3890647,0
+SWKS.US,D,20260128,000000,54.88,58.35,54.02,55.28,9865369,0
+SWKS.US,D,20260129,000000,55.26,55.83,54.28,55.79,4396511,0
+SWKS.US,D,20260130,000000,55.22,55.79,54.67,55.76,6281941,0
+SWKS.US,D,20260202,000000,55.51,57,55.26,56.83,3804212,0
+SWKS.US,D,20260203,000000,56.83,56.92,54.61,55.93,5698674,0
+SWKS.US,D,20260204,000000,58.71,60,56.5,59,8476686,0
+SWKS.US,D,20260205,000000,57.75,61.65,57.75,60.92,6931839,0
+SWKS.US,D,20260206,000000,61.1,62.7,60.92,62.1,4336420,0
+SWKS.US,D,20260209,000000,62,62.695,61.38,61.55,2957479,0
+SWKS.US,D,20260210,000000,61.68,63.59,61.24,62.31,2885692,0
+SWKS.US,D,20260211,000000,62.82,64.2199,62.56,63.68,2732680,0
+SWKS.US,D,20260212,000000,63.65,64.08,60.319,60.73,3412500,0
+SWKS.US,D,20260213,000000,60.585,62.22,60.2,62.1,2994324,0
+SWKS.US,D,20260217,000000,61.67,62.82,60.95,62.16,2782898,0
+SWKS.US,D,20260218,000000,61.94,62.85,61.66,62,2433131,0
diff --git a/daily/us/nasdaq stocks/2/tavir.us.txt b/daily/us/nasdaq stocks/2/tavir.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a1c8fef56ef5c0fb36d2d7ba14a82a737a6daf7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tavir.us.txt	
@@ -0,0 +1,121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAVIR.US,D,20241223,000000,0.12,0.13,0.12,0.13,445180,0
+TAVIR.US,D,20241227,000000,0.12,0.13,0.12,0.13,30489,0
+TAVIR.US,D,20241230,000000,0.12,0.12,0.12,0.12,30000,0
+TAVIR.US,D,20241231,000000,0.13,0.13,0.1176,0.12,294800,0
+TAVIR.US,D,20250102,000000,0.13,0.13,0.1174,0.12,13700,0
+TAVIR.US,D,20250103,000000,0.12,0.1281,0.12,0.1281,2200,0
+TAVIR.US,D,20250106,000000,0.1201,0.1281,0.12,0.12,16250,0
+TAVIR.US,D,20250107,000000,0.1201,0.1201,0.12,0.12,18500,0
+TAVIR.US,D,20250108,000000,0.12,0.12,0.12,0.12,27000,0
+TAVIR.US,D,20250114,000000,0.136,0.14,0.136,0.14,3361,0
+TAVIR.US,D,20250122,000000,0.14,0.144751,0.14,0.14,1577,0
+TAVIR.US,D,20250123,000000,0.145,0.1756,0.145,0.15,13955,0
+TAVIR.US,D,20250127,000000,0.15,0.15,0.15,0.15,10000,0
+TAVIR.US,D,20250129,000000,0.15,0.17,0.15,0.1691,1126762,0
+TAVIR.US,D,20250130,000000,0.18,0.19,0.165,0.17,105310,0
+TAVIR.US,D,20250131,000000,0.1898,0.1898,0.17,0.1742,2300,0
+TAVIR.US,D,20250203,000000,0.17,0.18,0.17,0.18,10100,0
+TAVIR.US,D,20250204,000000,0.17,0.18,0.17,0.17,91800,0
+TAVIR.US,D,20250205,000000,0.18,0.18,0.17,0.17,206703,0
+TAVIR.US,D,20250206,000000,0.17,0.17,0.17,0.17,85000,0
+TAVIR.US,D,20250214,000000,0.17,0.17,0.17,0.17,362500,0
+TAVIR.US,D,20250218,000000,0.17,0.19,0.17,0.19,2073,0
+TAVIR.US,D,20250220,000000,0.16,0.16,0.16,0.16,1079,0
+TAVIR.US,D,20250224,000000,0.17,0.2,0.16,0.17,984,0
+TAVIR.US,D,20250225,000000,0.17,0.17,0.17,0.17,100,0
+TAVIR.US,D,20250226,000000,0.16,0.16555,0.16,0.1601,7522,0
+TAVIR.US,D,20250227,000000,0.19,0.19,0.17,0.18,1703,0
+TAVIR.US,D,20250228,000000,0.19,0.19,0.17,0.17,83750,0
+TAVIR.US,D,20250303,000000,0.17,0.17,0.16,0.16,25921,0
+TAVIR.US,D,20250304,000000,0.1501,0.189899,0.1501,0.1501,1074,0
+TAVIR.US,D,20250306,000000,0.1622,0.1622,0.1622,0.1622,744,0
+TAVIR.US,D,20250307,000000,0.15,0.15,0.15,0.15,2780,0
+TAVIR.US,D,20250312,000000,0.1501,0.1501,0.1501,0.1501,637,0
+TAVIR.US,D,20250320,000000,0.1501,0.1501,0.1501,0.1501,100,0
+TAVIR.US,D,20250328,000000,0.15,0.15,0.15,0.15,100,0
+TAVIR.US,D,20250403,000000,0.15,0.18,0.1202,0.1202,4287,0
+TAVIR.US,D,20250409,000000,0.1202,0.136707,0.1202,0.136707,1842,0
+TAVIR.US,D,20250411,000000,0.13,0.13,0.13,0.13,100000,0
+TAVIR.US,D,20250416,000000,0.1202,0.1202,0.1202,0.1202,10950,0
+TAVIR.US,D,20250417,000000,0.1315,0.1315,0.1315,0.1315,3016,0
+TAVIR.US,D,20250428,000000,0.1203,0.1203,0.1203,0.1203,600,0
+TAVIR.US,D,20250502,000000,0.1203,0.1203,0.1203,0.1203,19900,0
+TAVIR.US,D,20250509,000000,0.15,0.19,0.1351,0.19,762893,0
+TAVIR.US,D,20250516,000000,0.2,0.2,0.16,0.16,1846,0
+TAVIR.US,D,20250519,000000,0.16,0.16,0.16,0.16,150000,0
+TAVIR.US,D,20250522,000000,0.17,0.17,0.17,0.17,225000,0
+TAVIR.US,D,20250523,000000,0.2,0.2,0.2,0.2,1152,0
+TAVIR.US,D,20250529,000000,0.18,0.18,0.18,0.18,5033,0
+TAVIR.US,D,20250603,000000,0.18,0.19,0.175,0.19,7160,0
+TAVIR.US,D,20250611,000000,0.185,0.185,0.185,0.185,400,0
+TAVIR.US,D,20250618,000000,0.175,0.187499,0.16,0.16,14863,0
+TAVIR.US,D,20250627,000000,0.165,0.165,0.165,0.165,100,0
+TAVIR.US,D,20250703,000000,0.165,0.177499,0.165,0.177499,2770,0
+TAVIR.US,D,20250711,000000,0.165,0.165,0.165,0.165,734,0
+TAVIR.US,D,20250721,000000,0.165,0.165,0.165,0.165,638,0
+TAVIR.US,D,20250722,000000,0.18,0.18,0.18,0.18,161,0
+TAVIR.US,D,20250725,000000,0.2,0.2,0.19,0.19,5850,0
+TAVIR.US,D,20250728,000000,0.19,0.19,0.1701,0.1701,6500,0
+TAVIR.US,D,20250731,000000,0.184999,0.19,0.17005,0.17005,15699,0
+TAVIR.US,D,20250804,000000,0.19,0.19,0.18,0.18,26700,0
+TAVIR.US,D,20250806,000000,0.1749,0.19,0.1749,0.19,28340,0
+TAVIR.US,D,20250814,000000,0.1718,0.1718,0.17,0.17,300,0
+TAVIR.US,D,20250815,000000,0.2,0.2,0.194,0.2,4111,0
+TAVIR.US,D,20250818,000000,0.2,0.23,0.1851,0.23,267035,0
+TAVIR.US,D,20250819,000000,0.2027,0.22,0.2027,0.22,1120,0
+TAVIR.US,D,20250820,000000,0.2027,0.22,0.2027,0.22,211,0
+TAVIR.US,D,20250822,000000,0.21,0.2175,0.21,0.215,103800,0
+TAVIR.US,D,20250827,000000,0.22,0.22,0.1726,0.2,66831,0
+TAVIR.US,D,20250829,000000,0.1942,0.1942,0.1942,0.1942,537,0
+TAVIR.US,D,20250904,000000,0.2,0.2,0.2,0.2,111,0
+TAVIR.US,D,20250905,000000,0.21,0.21,0.19,0.19,6109,0
+TAVIR.US,D,20250908,000000,0.21,0.21,0.21,0.21,219,0
+TAVIR.US,D,20250909,000000,0.2,0.21,0.1955,0.21,6138,0
+TAVIR.US,D,20250910,000000,0.2,0.2,0.2,0.2,244,0
+TAVIR.US,D,20250911,000000,0.1809,0.19,0.175,0.19,2045,0
+TAVIR.US,D,20250919,000000,0.2,0.21,0.2,0.21,151485,0
+TAVIR.US,D,20250924,000000,0.2047,0.20999,0.187549,0.20999,9000,0
+TAVIR.US,D,20250925,000000,0.209899,0.209899,0.209899,0.209899,443,0
+TAVIR.US,D,20250926,000000,0.1876,0.21,0.1876,0.21,1855,0
+TAVIR.US,D,20250929,000000,0.22,0.22,0.1981,0.2199,17614,0
+TAVIR.US,D,20251002,000000,0.22,0.22,0.22,0.22,5967,0
+TAVIR.US,D,20251008,000000,0.22,0.24,0.22,0.23495,31113,0
+TAVIR.US,D,20251009,000000,0.24,0.2495,0.23,0.2457,121700,0
+TAVIR.US,D,20251014,000000,0.2498,0.2498,0.2498,0.2498,105,0
+TAVIR.US,D,20251015,000000,0.2499,0.265,0.2499,0.265,1998,0
+TAVIR.US,D,20251016,000000,0.253001,0.26,0.253001,0.26,350,0
+TAVIR.US,D,20251017,000000,0.2599,0.26,0.24,0.26,12657,0
+TAVIR.US,D,20251021,000000,0.24,0.26,0.24,0.24,26240,0
+TAVIR.US,D,20251022,000000,0.2306,0.25,0.23,0.24,224604,0
+TAVIR.US,D,20251023,000000,0.223,0.2231,0.223,0.2231,520,0
+TAVIR.US,D,20251027,000000,0.207,0.2101,0.2017,0.2101,9293,0
+TAVIR.US,D,20251028,000000,0.23,0.2555,0.23,0.23635,165101,0
+TAVIR.US,D,20251029,000000,0.23,0.25,0.23,0.25,61245,0
+TAVIR.US,D,20251030,000000,0.24,0.25,0.23,0.24,12615,0
+TAVIR.US,D,20251103,000000,0.2402,0.2402,0.2402,0.2402,1230,0
+TAVIR.US,D,20251106,000000,0.2462,0.2462,0.24,0.24,5000,0
+TAVIR.US,D,20251113,000000,0.2251,0.2251,0.225,0.225,3282,0
+TAVIR.US,D,20251118,000000,0.225,0.225,0.1943,0.225,29976,0
+TAVIR.US,D,20251119,000000,0.251,0.2568,0.24,0.251,3043,0
+TAVIR.US,D,20251126,000000,0.2181,0.25,0.2181,0.25,6101,0
+TAVIR.US,D,20251201,000000,0.2151,0.2399,0.2,0.23,10200,0
+TAVIR.US,D,20251205,000000,0.2,0.2252,0.2,0.2251,5919,0
+TAVIR.US,D,20251209,000000,0.2036,0.23,0.2,0.2299,1100,0
+TAVIR.US,D,20251217,000000,0.206,0.2299,0.2038,0.2038,717,0
+TAVIR.US,D,20251218,000000,0.2,0.2,0.2,0.2,9833,0
+TAVIR.US,D,20251223,000000,0.2101,0.2101,0.2101,0.2101,609,0
+TAVIR.US,D,20251229,000000,0.2018,0.2299,0.2018,0.2299,5210,0
+TAVIR.US,D,20251231,000000,0.2,0.2299,0.1901,0.2299,2340,0
+TAVIR.US,D,20260109,000000,0.198,0.2299,0.198,0.198,425,0
+TAVIR.US,D,20260114,000000,0.2244,0.2244,0.2244,0.2244,150,0
+TAVIR.US,D,20260115,000000,0.2299,0.2299,0.2299,0.2299,1001,0
+TAVIR.US,D,20260116,000000,0.2101,0.2101,0.2101,0.2101,121,0
+TAVIR.US,D,20260122,000000,0.2222,0.23,0.222,0.23,2600,0
+TAVIR.US,D,20260123,000000,0.23,0.2399,0.215,0.2398,2425,0
+TAVIR.US,D,20260129,000000,0.2169,0.2299,0.1966,0.2286,59632,0
+TAVIR.US,D,20260203,000000,0.23,0.2394,0.201,0.2394,1798,0
+TAVIR.US,D,20260211,000000,0.2087,0.2087,0.201,0.2087,400,0
+TAVIR.US,D,20260212,000000,0.2318,0.2318,0.2318,0.2318,125,0
+TAVIR.US,D,20260217,000000,0.2087,0.22,0.2025,0.21,2617,0
+TAVIR.US,D,20260218,000000,0.201,0.2299,0.2001,0.21,1083,0
diff --git a/daily/us/nasdaq stocks/2/tdac.us.txt b/daily/us/nasdaq stocks/2/tdac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1ee054dbeec4ec754fde33b73b4ce29c5093b48
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tdac.us.txt	
@@ -0,0 +1,142 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDAC.US,D,20250213,000000,10,10.01,10,10.01,510382,0
+TDAC.US,D,20250214,000000,10.01,10.01,10,10,879878,0
+TDAC.US,D,20250218,000000,10.01,10.01,10,10,366877,0
+TDAC.US,D,20250219,000000,10,10.01,10,10,390832,0
+TDAC.US,D,20250220,000000,10,10.01,10,10.01,217704,0
+TDAC.US,D,20250221,000000,10.01,10.02,10.01,10.01,381875,0
+TDAC.US,D,20250224,000000,10.02,10.025,10.01,10.02,193739,0
+TDAC.US,D,20250225,000000,10.02,10.03,10.02,10.02,330194,0
+TDAC.US,D,20250226,000000,10.03,10.03,10.02,10.02,80580,0
+TDAC.US,D,20250227,000000,10.02,10.03,10.02,10.03,31220,0
+TDAC.US,D,20250228,000000,10.02,10.03,10.02,10.03,96316,0
+TDAC.US,D,20250303,000000,10.03,10.04,10.03,10.04,130811,0
+TDAC.US,D,20250304,000000,10.04,10.04,10.04,10.04,44847,0
+TDAC.US,D,20250305,000000,10.04,10.04,10.03,10.04,205519,0
+TDAC.US,D,20250306,000000,10.04,10.06,10.04,10.06,906906,0
+TDAC.US,D,20250307,000000,10.04,10.06,10.04,10.06,74639,0
+TDAC.US,D,20250310,000000,10.07,10.08,10.03,10.04,221255,0
+TDAC.US,D,20250311,000000,10.06,10.08,10.04,10.04,51776,0
+TDAC.US,D,20250312,000000,10.07,10.07,10.04,10.04,62511,0
+TDAC.US,D,20250313,000000,10.07,10.18,10.06,10.07,34537,0
+TDAC.US,D,20250314,000000,10.05,10.05,10.05,10.05,10378,0
+TDAC.US,D,20250318,000000,10.08,10.1,10.05,10.05,5194,0
+TDAC.US,D,20250319,000000,10.12,10.2,10.06,10.06,16416,0
+TDAC.US,D,20250320,000000,10.06,10.08,10.06,10.06,8571,0
+TDAC.US,D,20250321,000000,10.06,10.13,10.06,10.12,13741,0
+TDAC.US,D,20250324,000000,10.12,10.12,10.06,10.08,9143,0
+TDAC.US,D,20250325,000000,10.06,10.1,10.06,10.1,573,0
+TDAC.US,D,20250326,000000,10.07,10.07,10.07,10.07,469,0
+TDAC.US,D,20250327,000000,10.07,10.08,10.07,10.08,501417,0
+TDAC.US,D,20250328,000000,10.08,10.09,10.07,10.08,7178,0
+TDAC.US,D,20250331,000000,10.08,10.08,10.08,10.08,531,0
+TDAC.US,D,20250401,000000,10.09,10.09,10.08,10.08,216,0
+TDAC.US,D,20250402,000000,10.08,10.1,10.08,10.0804,983,0
+TDAC.US,D,20250403,000000,10.08,10.09,10.07,10.07,9961,0
+TDAC.US,D,20250404,000000,10.09,10.1,10.08,10.1,3808,0
+TDAC.US,D,20250407,000000,10.09,10.1,10.08,10.1,6021,0
+TDAC.US,D,20250408,000000,10.08,10.08,10.08,10.08,2103,0
+TDAC.US,D,20250409,000000,10.08,10.08,10.08,10.08,361,0
+TDAC.US,D,20250410,000000,10.09,10.095,10.09,10.095,100214,0
+TDAC.US,D,20250411,000000,10.095,10.1,10.09,10.1,149221,0
+TDAC.US,D,20250414,000000,10.1,10.1,10.09,10.09,650014,0
+TDAC.US,D,20250421,000000,10.0998,10.1,10.0998,10.1,618,0
+TDAC.US,D,20250423,000000,10.11,10.11,10.11,10.11,130,0
+TDAC.US,D,20250424,000000,10.11,10.11,10.1,10.11,334,0
+TDAC.US,D,20250425,000000,10.11,10.12,10.11,10.12,986,0
+TDAC.US,D,20250428,000000,10.15,10.15,10.13,10.15,103798,0
+TDAC.US,D,20250429,000000,10.15,10.15,10.15,10.15,100000,0
+TDAC.US,D,20250430,000000,10.16,10.19,10.16,10.19,485330,0
+TDAC.US,D,20250506,000000,10.19,10.19,10.17,10.17,3421,0
+TDAC.US,D,20250507,000000,10.17,10.17,10.17,10.17,126,0
+TDAC.US,D,20250508,000000,10.19,10.19,10.17,10.17,422,0
+TDAC.US,D,20250509,000000,10.17,10.17,10.17,10.17,129,0
+TDAC.US,D,20250512,000000,10.17,10.18,10.17,10.18,625,0
+TDAC.US,D,20250513,000000,10.17,10.17,10.17,10.17,926,0
+TDAC.US,D,20250514,000000,10.17,10.17,10.17,10.17,220,0
+TDAC.US,D,20250515,000000,10.17,10.17,10.16,10.17,5069,0
+TDAC.US,D,20250516,000000,10.17,10.17,10.17,10.17,128,0
+TDAC.US,D,20250519,000000,10.15,10.17,10.15,10.17,212,0
+TDAC.US,D,20250520,000000,10.19,10.19,10.19,10.19,16412,0
+TDAC.US,D,20250521,000000,10.19,10.24,10.19,10.24,2308,0
+TDAC.US,D,20250527,000000,10.2,10.2,10.19,10.19,8014,0
+TDAC.US,D,20250604,000000,10.21,10.21,10.21,10.21,25007,0
+TDAC.US,D,20250610,000000,10.24,10.27,10.24,10.2481,1900,0
+TDAC.US,D,20250612,000000,10.25,10.25,10.25,10.25,150003,0
+TDAC.US,D,20250616,000000,10.26,10.27,10.25,10.26,183806,0
+TDAC.US,D,20250617,000000,10.27,10.27,10.27,10.27,1003,0
+TDAC.US,D,20250618,000000,10.26,10.26,10.26,10.26,103,0
+TDAC.US,D,20250620,000000,10.28,10.28,10.27,10.27,2697,0
+TDAC.US,D,20250701,000000,10.29,10.29,10.28,10.28,519,0
+TDAC.US,D,20250710,000000,10.295,10.3,10.295,10.3,19578,0
+TDAC.US,D,20250711,000000,10.32,10.32,10.3,10.3,2408,0
+TDAC.US,D,20250714,000000,10.305,10.31,10.305,10.31,2303,0
+TDAC.US,D,20250715,000000,10.31,10.31,10.31,10.31,28100,0
+TDAC.US,D,20250716,000000,10.31,10.31,10.31,10.31,105815,0
+TDAC.US,D,20250721,000000,10.32,10.32,10.32,10.32,9978,0
+TDAC.US,D,20250722,000000,10.32,10.32,10.32,10.32,264,0
+TDAC.US,D,20250723,000000,10.34,10.34,10.34,10.34,1098,0
+TDAC.US,D,20250728,000000,10.35,10.35,10.35,10.35,202,0
+TDAC.US,D,20250805,000000,10.32,10.32,10.32,10.32,1054,0
+TDAC.US,D,20250807,000000,10.32,10.32,10.32,10.32,100020,0
+TDAC.US,D,20250815,000000,10.318,10.318,10.318,10.318,2770,0
+TDAC.US,D,20250820,000000,10.32,10.32,10.32,10.32,150000,0
+TDAC.US,D,20250821,000000,10.32,10.32,10.32,10.32,248852,0
+TDAC.US,D,20250826,000000,10.33,10.33,10.325,10.33,211800,0
+TDAC.US,D,20250828,000000,10.335,10.335,10.335,10.335,37360,0
+TDAC.US,D,20250829,000000,10.34,10.34,10.34,10.34,411,0
+TDAC.US,D,20250904,000000,10.35,10.35,10.34,10.34,18368,0
+TDAC.US,D,20250909,000000,10.34,10.34,10.33,10.33,944,0
+TDAC.US,D,20250910,000000,10.34,10.34,10.34,10.34,200000,0
+TDAC.US,D,20250916,000000,10.35,10.35,10.34,10.34,150102,0
+TDAC.US,D,20250918,000000,10.34,10.34,10.34,10.34,141,0
+TDAC.US,D,20250922,000000,10.36,10.36,10.35,10.35,1089,0
+TDAC.US,D,20250924,000000,10.37,10.37,10.36,10.36,1102,0
+TDAC.US,D,20250929,000000,10.35,10.35,10.35,10.35,1100,0
+TDAC.US,D,20251001,000000,10.34,10.34,10.34,10.34,136,0
+TDAC.US,D,20251002,000000,10.3595,10.37,10.34,10.34,1925,0
+TDAC.US,D,20251003,000000,10.368,10.3699,10.34,10.34,10946,0
+TDAC.US,D,20251006,000000,10.34,10.37,10.34,10.37,305,0
+TDAC.US,D,20251007,000000,10.37,10.37,10.35,10.35,1255,0
+TDAC.US,D,20251008,000000,10.35,10.35,10.35,10.35,139,0
+TDAC.US,D,20251009,000000,10.35,10.35,10.35,10.35,173,0
+TDAC.US,D,20251010,000000,10.35,10.3674,10.35,10.35,1598,0
+TDAC.US,D,20251013,000000,10.3674,10.3674,10.35,10.35,745,0
+TDAC.US,D,20251014,000000,10.38,10.38,10.38,10.38,962,0
+TDAC.US,D,20251017,000000,10.39,10.39,10.39,10.39,121,0
+TDAC.US,D,20251021,000000,10.4,10.46,10.4,10.46,16100,0
+TDAC.US,D,20251027,000000,10.45,10.46,10.43,10.43,1307,0
+TDAC.US,D,20251028,000000,10.41,10.41,10.405,10.405,2000,0
+TDAC.US,D,20251029,000000,10.45,10.45,10.43,10.45,44744,0
+TDAC.US,D,20251030,000000,10.45,10.45,10.45,10.45,207847,0
+TDAC.US,D,20251103,000000,10.431,10.46,10.425,10.46,20150,0
+TDAC.US,D,20251104,000000,10.45,10.4501,10.41,10.45,10458,0
+TDAC.US,D,20251105,000000,10.45,10.4501,10.45,10.45,7054,0
+TDAC.US,D,20251106,000000,10.45,10.45,10.45,10.45,527,0
+TDAC.US,D,20251107,000000,10.41,10.45,10.41,10.45,552,0
+TDAC.US,D,20251110,000000,10.41,10.45,10.41,10.45,545,0
+TDAC.US,D,20251113,000000,10.43,10.43,10.43,10.43,270,0
+TDAC.US,D,20251119,000000,10.435,10.435,10.41,10.41,504,0
+TDAC.US,D,20251201,000000,10.44,10.44,10.44,10.44,23728,0
+TDAC.US,D,20251205,000000,10.44,10.4599,10.4395,10.4395,462,0
+TDAC.US,D,20251208,000000,10.4509,10.4509,10.4509,10.4509,692,0
+TDAC.US,D,20251210,000000,10.44,10.48,10.44,10.46,1324,0
+TDAC.US,D,20251211,000000,10.46,10.465,10.46,10.46,10213,0
+TDAC.US,D,20251212,000000,10.46,10.46,10.46,10.46,1717,0
+TDAC.US,D,20251215,000000,10.45,10.45,10.42,10.45,2649,0
+TDAC.US,D,20251217,000000,10.46,10.46,10.46,10.46,1173,0
+TDAC.US,D,20251219,000000,10.46,10.4601,10.46,10.46,3275,0
+TDAC.US,D,20251230,000000,10.49,10.49,10.49,10.49,534,0
+TDAC.US,D,20260107,000000,10.47,10.47,10.47,10.47,1489,0
+TDAC.US,D,20260108,000000,10.45,10.48,10.45,10.48,17168,0
+TDAC.US,D,20260121,000000,10.49,10.5,10.49,10.5,21292,0
+TDAC.US,D,20260122,000000,10.56,10.56,10.55,10.56,100024,0
+TDAC.US,D,20260123,000000,10.56,10.56,10.56,10.56,350000,0
+TDAC.US,D,20260126,000000,10.53,10.53,10.5,10.53,12530,0
+TDAC.US,D,20260202,000000,10.53,10.53,10.53,10.53,31615,0
+TDAC.US,D,20260203,000000,10.55,10.55,10.55,10.55,1000,0
+TDAC.US,D,20260206,000000,10.51,10.525,10.51,10.52,50198,0
+TDAC.US,D,20260210,000000,10.5384,10.5384,10.5384,10.5384,103,0
+TDAC.US,D,20260212,000000,10.51,10.51,10.51,10.51,113,0
+TDAC.US,D,20260213,000000,10.55,10.55,10.51,10.51,1538,0
+TDAC.US,D,20260218,000000,10.52,10.52,10.52,10.52,40100,0
diff --git a/daily/us/nasdaq stocks/2/team.us.txt b/daily/us/nasdaq stocks/2/team.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a502c5f3ce1a0d0e18d737a92ec05da4ddf60ea1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/team.us.txt	
@@ -0,0 +1,2562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEAM.US,D,20151210,000000,27.67,28.5,26.5,27.78,15009100,0
+TEAM.US,D,20151211,000000,27.85,28.5,27.48,27.5,2286000,0
+TEAM.US,D,20151214,000000,27.5,27.86,26.11,26.26,1227198,0
+TEAM.US,D,20151215,000000,26.39,26.95,26.3,26.5,1086500,0
+TEAM.US,D,20151216,000000,26.75,26.95,26.47,26.54,484300,0
+TEAM.US,D,20151217,000000,26.94,28.18,26.65,28.01,626800,0
+TEAM.US,D,20151218,000000,27.9,28.24,27.66,28.22,945100,0
+TEAM.US,D,20151221,000000,28.84,29.86,28.75,29.35,876800,0
+TEAM.US,D,20151222,000000,30.16,30.74,29.56,30.1,954059,0
+TEAM.US,D,20151223,000000,30.57,30.57,28.35,28.49,1071800,0
+TEAM.US,D,20151224,000000,28.33,28.89,27.51,28.21,470834,0
+TEAM.US,D,20151228,000000,28.28,28.93,28,28.9,342620,0
+TEAM.US,D,20151229,000000,29.21,31.31,29.21,31.1,888170,0
+TEAM.US,D,20151230,000000,31.46,31.46,30,30.21,277426,0
+TEAM.US,D,20151231,000000,30.22,31,29.99,30.08,274828,0
+TEAM.US,D,20160104,000000,28.94,29.03,27.2,27.41,1270270,0
+TEAM.US,D,20160105,000000,27.91,28,26.27,26.77,875261,0
+TEAM.US,D,20160106,000000,26.46,27.23,26.02,27.05,595217,0
+TEAM.US,D,20160107,000000,26.55,27.3194,26.46,26.97,643489,0
+TEAM.US,D,20160108,000000,27.06,27.76,26.93,27.17,435644,0
+TEAM.US,D,20160111,000000,27.1,27.5,26.95,27.12,808151,0
+TEAM.US,D,20160112,000000,27.2,27.427,26.64,26.82,777518,0
+TEAM.US,D,20160113,000000,27,27.2,26,26.73,1192233,0
+TEAM.US,D,20160114,000000,26.68,27.14,25.7501,26.84,455848,0
+TEAM.US,D,20160115,000000,26.04,26.315,24.52,25.19,1121699,0
+TEAM.US,D,20160119,000000,25.3,25.71,23.02,24.02,1739400,0
+TEAM.US,D,20160120,000000,23.21,23.66,21.62,22.63,1862426,0
+TEAM.US,D,20160121,000000,22.72,25.08,22.03,24.24,724628,0
+TEAM.US,D,20160122,000000,25.11,25.325,24.27,24.61,610315,0
+TEAM.US,D,20160125,000000,24.5,24.6358,23.45,23.67,539996,0
+TEAM.US,D,20160126,000000,23.68,24.1999,22.58,24.01,603066,0
+TEAM.US,D,20160127,000000,24.02,24.665,22.13,22.25,395767,0
+TEAM.US,D,20160128,000000,22.72,22.966,20.17,20.39,1293270,0
+TEAM.US,D,20160129,000000,20.99,21.75,20.52,20.76,1190327,0
+TEAM.US,D,20160201,000000,20.69,21.22,20.065,21.17,712878,0
+TEAM.US,D,20160202,000000,21.04,21.82,20.67,21.34,599704,0
+TEAM.US,D,20160203,000000,21.93,24.5,21.12,23.77,500764,0
+TEAM.US,D,20160204,000000,24,24.88,23.35,24,1522390,0
+TEAM.US,D,20160205,000000,24,24.06,17.55,20.19,3576114,0
+TEAM.US,D,20160208,000000,19.88,19.95,16.92,17.92,3069444,0
+TEAM.US,D,20160209,000000,17.85,19.46,17.62,18.92,1889703,0
+TEAM.US,D,20160210,000000,19.04,21.17,19.04,20.06,1189646,0
+TEAM.US,D,20160211,000000,19.41,20.38,19.2,20.35,652500,0
+TEAM.US,D,20160212,000000,20.48,20.9,19.69,20.1,677693,0
+TEAM.US,D,20160216,000000,20.4,23.77,20.4,22.18,1687292,0
+TEAM.US,D,20160217,000000,22.33,23.68,22.32,23.35,913929,0
+TEAM.US,D,20160218,000000,23.24,23.93,21.89,22,815719,0
+TEAM.US,D,20160219,000000,21.59,22.68,20.92,22.13,863301,0
+TEAM.US,D,20160222,000000,22.1,22.99,21.9,22.11,578536,0
+TEAM.US,D,20160223,000000,21.88,22.6,21.88,22.51,771158,0
+TEAM.US,D,20160224,000000,22.34,22.67,21.69,22.56,429148,0
+TEAM.US,D,20160225,000000,23.01,23.555,22.37,23.535,390642,0
+TEAM.US,D,20160226,000000,23.47,23.67,22.81,23.3,645620,0
+TEAM.US,D,20160229,000000,23.13,23.99,23.1,23.77,692139,0
+TEAM.US,D,20160301,000000,23.86,24.25,23.16,23.6,579573,0
+TEAM.US,D,20160302,000000,23.45,24.19,23.2324,24.16,477724,0
+TEAM.US,D,20160303,000000,24.04,24.49,22.85,23,328845,0
+TEAM.US,D,20160304,000000,23.24,23.3994,22.45,23.02,501146,0
+TEAM.US,D,20160307,000000,22.98,23.87,22.49,23.03,741457,0
+TEAM.US,D,20160308,000000,22.85,23.01,22.29,22.36,278161,0
+TEAM.US,D,20160309,000000,22.55,23.7699,21.58,21.77,502840,0
+TEAM.US,D,20160310,000000,21.8,22.74,21.24,22.22,616015,0
+TEAM.US,D,20160311,000000,22.36,23.57,22.21,22.97,471113,0
+TEAM.US,D,20160314,000000,22.97,23.2,22.5006,22.73,201038,0
+TEAM.US,D,20160315,000000,22.51,23.59,22.3001,23.5,327224,0
+TEAM.US,D,20160316,000000,23.63,24.37,23.41,24.19,528687,0
+TEAM.US,D,20160317,000000,23.98,24.67,23.735,24.42,280843,0
+TEAM.US,D,20160318,000000,24.33,24.65,23.2,23.24,570641,0
+TEAM.US,D,20160321,000000,23.4,24.27,23.07,23.92,317024,0
+TEAM.US,D,20160322,000000,23.77,25.02,23.675,24.69,465650,0
+TEAM.US,D,20160323,000000,24.75,25.07,24.195,24.63,630582,0
+TEAM.US,D,20160324,000000,24.57,24.6,23.28,23.82,700841,0
+TEAM.US,D,20160328,000000,24,24.42,23.69,24.01,282759,0
+TEAM.US,D,20160329,000000,23.83,24.238,23.71,24.11,229540,0
+TEAM.US,D,20160330,000000,24.05,24.79,23.68,23.74,395213,0
+TEAM.US,D,20160331,000000,23.68,25.18,23.65,25.15,1045517,0
+TEAM.US,D,20160401,000000,24.85,24.975,23.5,23.69,529547,0
+TEAM.US,D,20160404,000000,23.77,24.15,23.35,24.1,399740,0
+TEAM.US,D,20160405,000000,23.86,24,22.76,23.48,357199,0
+TEAM.US,D,20160406,000000,23.44,23.77,23.2,23.55,242892,0
+TEAM.US,D,20160407,000000,23.19,23.5899,22.84,23.06,271083,0
+TEAM.US,D,20160408,000000,23.25,23.62,23.07,23.24,234008,0
+TEAM.US,D,20160411,000000,23.39,23.5125,23.1,23.23,233212,0
+TEAM.US,D,20160412,000000,23.3,23.44,22.95,23.11,346539,0
+TEAM.US,D,20160413,000000,23.27,23.63,23.2353,23.57,354424,0
+TEAM.US,D,20160414,000000,23.57,23.68,22.9,22.94,351723,0
+TEAM.US,D,20160415,000000,22.9,23.19,22.5,22.61,191370,0
+TEAM.US,D,20160418,000000,22.68,23.38,22.51,23.3,308330,0
+TEAM.US,D,20160419,000000,23.41,23.56,23.14,23.4,295658,0
+TEAM.US,D,20160420,000000,23.42,24.01,23.02,23.61,362467,0
+TEAM.US,D,20160421,000000,23.65,24.58,23.65,24.3,524886,0
+TEAM.US,D,20160422,000000,24.3,24.45,23.69,23.82,318615,0
+TEAM.US,D,20160425,000000,23.62,24.3599,23.62,23.91,288414,0
+TEAM.US,D,20160426,000000,24.04,24.28,23.85,24.1,260812,0
+TEAM.US,D,20160427,000000,24.06,24.42,23.48,23.65,562683,0
+TEAM.US,D,20160428,000000,23.69,23.92,23.066,23.19,274409,0
+TEAM.US,D,20160429,000000,23.15,23.4499,22.55,23.17,175631,0
+TEAM.US,D,20160502,000000,23.35,24.21,23.31,24.17,159544,0
+TEAM.US,D,20160503,000000,23.93,23.99,23.05,23.8,273102,0
+TEAM.US,D,20160504,000000,23.61,23.88,22.78,23.28,215825,0
+TEAM.US,D,20160505,000000,23.38,23.49,22.5,23.02,520342,0
+TEAM.US,D,20160506,000000,22.81,23.42,21.1,21.83,1074335,0
+TEAM.US,D,20160509,000000,21.9,22.6,20.9025,21.1,466338,0
+TEAM.US,D,20160510,000000,21.05,22,20.51,21.81,594751,0
+TEAM.US,D,20160511,000000,21.64,22.35,21.1,22.01,849371,0
+TEAM.US,D,20160512,000000,21.95,22.13,21.26,21.58,289691,0
+TEAM.US,D,20160513,000000,21.47,22.31,21.47,21.93,244615,0
+TEAM.US,D,20160516,000000,21.75,22.92,21.75,22.03,211461,0
+TEAM.US,D,20160517,000000,21.91,22.23,21.53,21.75,156471,0
+TEAM.US,D,20160518,000000,21.57,22.26,21.5,22.12,316764,0
+TEAM.US,D,20160519,000000,21.91,22,21.51,21.8,765819,0
+TEAM.US,D,20160520,000000,21.74,22.75,21.55,22.69,389971,0
+TEAM.US,D,20160523,000000,22.58,22.99,22.29,22.37,496432,0
+TEAM.US,D,20160524,000000,22.5,23.16,22.5,22.82,609324,0
+TEAM.US,D,20160525,000000,22.56,23.24,22.25,23.02,380376,0
+TEAM.US,D,20160526,000000,22.99,23.26,22.66,22.91,267047,0
+TEAM.US,D,20160527,000000,22.71,22.86,22.16,22.78,261605,0
+TEAM.US,D,20160531,000000,22.85,22.87,22.3,22.59,309584,0
+TEAM.US,D,20160601,000000,22.45,23.95,22.45,23.93,465552,0
+TEAM.US,D,20160602,000000,23.96,25.03,23.74,24.97,648611,0
+TEAM.US,D,20160603,000000,24.99,24.99,24,24.15,353108,0
+TEAM.US,D,20160606,000000,24.02,24.49,23.95,24.36,237405,0
+TEAM.US,D,20160607,000000,23.44,24.35,23.31,23.46,2977543,0
+TEAM.US,D,20160608,000000,23.56,24,22.97,23.79,1104253,0
+TEAM.US,D,20160609,000000,23.56,24.17,23.52,23.99,830960,0
+TEAM.US,D,20160610,000000,23.52,23.85,23.23,23.84,688821,0
+TEAM.US,D,20160613,000000,23.55,24.41,23.535,24.35,1187985,0
+TEAM.US,D,20160614,000000,24.09,24.59,23.845,24.52,989203,0
+TEAM.US,D,20160615,000000,24.78,26,24.52,25.99,2053145,0
+TEAM.US,D,20160616,000000,25.54,25.98,24.7175,25.5,1417429,0
+TEAM.US,D,20160617,000000,25.5,25.97,25.19,25.8,541219,0
+TEAM.US,D,20160620,000000,25.98,26.3,25.53,26.26,1042584,0
+TEAM.US,D,20160621,000000,26,26.06,25.37,25.99,1627570,0
+TEAM.US,D,20160622,000000,25.89,26.3,25.52,26.21,1181790,0
+TEAM.US,D,20160623,000000,26.04,26.84,25.94,26.78,1093336,0
+TEAM.US,D,20160624,000000,25.5,26.58,25.01,25.895,2425922,0
+TEAM.US,D,20160627,000000,25.5,25.8399,24.94,24.95,3115915,0
+TEAM.US,D,20160628,000000,25.36,25.84,25.035,25.38,1311612,0
+TEAM.US,D,20160629,000000,25.63,26.19,25.35,25.81,1208518,0
+TEAM.US,D,20160630,000000,25.97,26,24.89,25.9,1198646,0
+TEAM.US,D,20160701,000000,25.68,25.93,25.39,25.62,718339,0
+TEAM.US,D,20160705,000000,25.3,26.17,25.22,26.17,1252491,0
+TEAM.US,D,20160706,000000,25.84,27.05,25.78,26.97,2082811,0
+TEAM.US,D,20160707,000000,27,27,26.17,26.58,676705,0
+TEAM.US,D,20160708,000000,26.77,27.09,26.62,26.98,579097,0
+TEAM.US,D,20160711,000000,27.08,27.44,26.81,27.22,649081,0
+TEAM.US,D,20160712,000000,27.11,27.3,26.925,27.3,612652,0
+TEAM.US,D,20160713,000000,27.41,27.98,27.01,27.11,610138,0
+TEAM.US,D,20160714,000000,27.08,27.5,26.94,27.35,772523,0
+TEAM.US,D,20160715,000000,27.58,28,27.33,27.4,531366,0
+TEAM.US,D,20160718,000000,27.4,27.46,27.08,27.2,290354,0
+TEAM.US,D,20160719,000000,27.22,27.53,27.12,27.51,367840,0
+TEAM.US,D,20160720,000000,27.73,28.14,27.61,28.02,568010,0
+TEAM.US,D,20160721,000000,27.9,28.04,27.71,27.73,346081,0
+TEAM.US,D,20160722,000000,27.81,28.2,27.72,28.16,229892,0
+TEAM.US,D,20160725,000000,28.2,28.6,28.05,28.4,375038,0
+TEAM.US,D,20160726,000000,28.31,28.74,27.85,28.7,338099,0
+TEAM.US,D,20160727,000000,28.73,29.118,28.58,29,505983,0
+TEAM.US,D,20160728,000000,29.23,29.96,29,29.74,603451,0
+TEAM.US,D,20160729,000000,29.7,30,29.22,29.97,627664,0
+TEAM.US,D,20160801,000000,29.99,29.99,29.25,29.84,682506,0
+TEAM.US,D,20160802,000000,29.96,29.96,29.16,29.33,580645,0
+TEAM.US,D,20160803,000000,29.2,30,29,29.8,701483,0
+TEAM.US,D,20160804,000000,29.99,30.14,29.9,30.04,1557991,0
+TEAM.US,D,20160805,000000,30.5,32.54,29.75,31.96,2721482,0
+TEAM.US,D,20160808,000000,31.82,31.9,29.9616,30.49,2875152,0
+TEAM.US,D,20160809,000000,30.23,30.85,29.815,30.66,1925388,0
+TEAM.US,D,20160810,000000,30.15,30.37,28.28,29.95,1508122,0
+TEAM.US,D,20160811,000000,29.9,30.33,29.67,29.98,515081,0
+TEAM.US,D,20160812,000000,29.92,30.01,29.45,30,479661,0
+TEAM.US,D,20160815,000000,29.85,30.54,29.82,30.33,617259,0
+TEAM.US,D,20160816,000000,30.39,30.47,29.95,29.95,947599,0
+TEAM.US,D,20160817,000000,29.84,30.31,29.525,29.63,691175,0
+TEAM.US,D,20160818,000000,29.7,30,29.64,29.71,318997,0
+TEAM.US,D,20160819,000000,29.59,29.695,28.73,29.42,927867,0
+TEAM.US,D,20160822,000000,29.2,29.7,28.87,28.97,376185,0
+TEAM.US,D,20160823,000000,28.97,29.32,28.56,28.97,588221,0
+TEAM.US,D,20160824,000000,28.98,29.02,28.59,28.74,365534,0
+TEAM.US,D,20160825,000000,28.47,29,28,28.93,478717,0
+TEAM.US,D,20160826,000000,28.74,29.066,28.5649,28.94,611704,0
+TEAM.US,D,20160829,000000,28.74,29.26,28.72,29.02,911031,0
+TEAM.US,D,20160830,000000,29.04,29.71,28.88,29.7,838850,0
+TEAM.US,D,20160831,000000,29.61,29.69,28.66,29.48,880118,0
+TEAM.US,D,20160901,000000,29.3,30,29.3,29.97,556908,0
+TEAM.US,D,20160902,000000,30,30.24,29.77,30.1,414641,0
+TEAM.US,D,20160906,000000,30.28,30.45,29.89,30.41,557642,0
+TEAM.US,D,20160907,000000,30.34,30.995,30.25,30.64,919676,0
+TEAM.US,D,20160908,000000,30.6,31.1,30.34,30.67,741677,0
+TEAM.US,D,20160909,000000,30.56,30.6,29.35,29.48,592516,0
+TEAM.US,D,20160912,000000,29.25,30.29,28.96,30.21,396582,0
+TEAM.US,D,20160913,000000,29.85,30.08,29.34,29.49,438554,0
+TEAM.US,D,20160914,000000,29.48,30.24,29.29,29.73,263189,0
+TEAM.US,D,20160915,000000,29.73,30.1,29.295,30.01,204089,0
+TEAM.US,D,20160916,000000,29.9,30.17,29.6,30,376819,0
+TEAM.US,D,20160919,000000,29.99,30.59,29.72,30.29,477361,0
+TEAM.US,D,20160920,000000,30.5,30.6,30.06,30.26,370948,0
+TEAM.US,D,20160921,000000,30.45,35.16,30.18,31.9,2126667,0
+TEAM.US,D,20160922,000000,32.1,32.1,30.41,31.36,1454111,0
+TEAM.US,D,20160923,000000,31.46,31.54,30.63,30.75,360397,0
+TEAM.US,D,20160926,000000,30.39,30.7,29.71,30.02,547601,0
+TEAM.US,D,20160927,000000,29.9,30.42,29.45,29.78,570715,0
+TEAM.US,D,20160928,000000,29.83,30.17,29.52,30,458553,0
+TEAM.US,D,20160929,000000,31.48,31.49,29.92,30.32,958294,0
+TEAM.US,D,20160930,000000,30.4,30.4,29.98,30,503134,0
+TEAM.US,D,20161003,000000,29.8,30,28.56,29.19,660933,0
+TEAM.US,D,20161004,000000,29.13,29.2968,28.56,28.72,718124,0
+TEAM.US,D,20161005,000000,29.28,29.89,28.99,29.08,438139,0
+TEAM.US,D,20161006,000000,29.15,29.48,28.6,28.85,307055,0
+TEAM.US,D,20161007,000000,28.78,28.8948,28.12,28.27,416689,0
+TEAM.US,D,20161010,000000,28.38,28.81,28.19,28.46,359533,0
+TEAM.US,D,20161011,000000,28.35,28.61,28.11,28.41,667805,0
+TEAM.US,D,20161012,000000,28.23,28.37,27.84,28.01,474449,0
+TEAM.US,D,20161013,000000,27.75,28.48,27.55,28.05,402006,0
+TEAM.US,D,20161014,000000,28.34,28.61,27.89,28.43,380002,0
+TEAM.US,D,20161017,000000,28.5,28.5,28.3,28.43,355787,0
+TEAM.US,D,20161018,000000,28.53,28.99,28.48,28.91,396817,0
+TEAM.US,D,20161019,000000,29,29.16,28.54,29.03,255897,0
+TEAM.US,D,20161020,000000,29.1,29.24,28.55,28.7,362265,0
+TEAM.US,D,20161021,000000,28.83,29.205,28.59,29.04,441558,0
+TEAM.US,D,20161024,000000,29.69,29.69,29,29.25,239871,0
+TEAM.US,D,20161025,000000,29.37,29.44,28.9,29.14,445083,0
+TEAM.US,D,20161026,000000,28.95,29.51,28.645,28.77,1080025,0
+TEAM.US,D,20161027,000000,28.86,29.07,28.14,28.31,944097,0
+TEAM.US,D,20161028,000000,28.02,28.04,26.84,27.2,2506460,0
+TEAM.US,D,20161031,000000,27,27.06,26.06,26.86,2278185,0
+TEAM.US,D,20161101,000000,26.78,27.29,26.59,27.19,2334877,0
+TEAM.US,D,20161102,000000,27.07,27.3,26.69,27.13,974159,0
+TEAM.US,D,20161103,000000,27.04,27.23,26.84,26.94,656925,0
+TEAM.US,D,20161104,000000,26.84,27.09,26.77,26.9,593257,0
+TEAM.US,D,20161107,000000,27.01,27.45,26.67,27.44,841345,0
+TEAM.US,D,20161108,000000,27.31,27.6,27.02,27.42,938054,0
+TEAM.US,D,20161109,000000,26,27.41,25.74,27.32,847581,0
+TEAM.US,D,20161110,000000,27.3,27.65,27.04,27.47,895535,0
+TEAM.US,D,20161111,000000,27.41,27.66,27.19,27.5,549252,0
+TEAM.US,D,20161114,000000,27.52,28.16,27.25,27.59,1665098,0
+TEAM.US,D,20161115,000000,27.72,28,27.16,27.91,646458,0
+TEAM.US,D,20161116,000000,27.91,28.56,27.63,28.55,1108598,0
+TEAM.US,D,20161117,000000,28.59,29.4,28.38,29.36,589732,0
+TEAM.US,D,20161118,000000,29.19,29.385,28.57,28.77,881596,0
+TEAM.US,D,20161121,000000,28.71,28.8493,27.72,27.91,815560,0
+TEAM.US,D,20161122,000000,27.85,27.85,27.05,27.34,574256,0
+TEAM.US,D,20161123,000000,27.36,27.66,27,27.41,728982,0
+TEAM.US,D,20161125,000000,27.5,27.55,27.11,27.43,205994,0
+TEAM.US,D,20161128,000000,27.11,27.75,27.05,27.22,542879,0
+TEAM.US,D,20161129,000000,27.12,28.0841,27.08,27.61,778087,0
+TEAM.US,D,20161130,000000,27.51,27.52,26.75,27.14,1557237,0
+TEAM.US,D,20161201,000000,27.03,27.03,25.86,26.12,1181322,0
+TEAM.US,D,20161202,000000,26.71,26.72,24.49,25.23,3319877,0
+TEAM.US,D,20161205,000000,25.13,25.97,25,25.59,686439,0
+TEAM.US,D,20161206,000000,25.77,25.83,25.35,25.58,522682,0
+TEAM.US,D,20161207,000000,25.65,26.27,25.43,26.08,566620,0
+TEAM.US,D,20161208,000000,26.18,26.56,25.67,26.53,408566,0
+TEAM.US,D,20161209,000000,26.71,26.99,26.375,26.55,821323,0
+TEAM.US,D,20161212,000000,26.31,26.66,25.5,25.64,559547,0
+TEAM.US,D,20161213,000000,25.64,25.79,25.23,25.28,1028147,0
+TEAM.US,D,20161214,000000,25.3,25.5,24.84,24.89,1041995,0
+TEAM.US,D,20161215,000000,24.94,25.18,24.54,24.65,1147177,0
+TEAM.US,D,20161216,000000,24.64,24.83,24.12,24.19,1301436,0
+TEAM.US,D,20161219,000000,25.24,25.24,23.8,24.07,1818007,0
+TEAM.US,D,20161220,000000,24.08,24.73,24,24.61,1228684,0
+TEAM.US,D,20161221,000000,24.65,24.74,23.88,24.33,1068690,0
+TEAM.US,D,20161222,000000,24.34,24.395,23.8528,24.05,1354520,0
+TEAM.US,D,20161223,000000,24.11,24.3682,23.91,24.13,306833,0
+TEAM.US,D,20161227,000000,24.41,26.02,24.06,24.31,709448,0
+TEAM.US,D,20161228,000000,24.36,24.44,23.93,24.25,586778,0
+TEAM.US,D,20161229,000000,24.27,24.48,24.15,24.25,449313,0
+TEAM.US,D,20161230,000000,24.34,24.39,23.96,24.08,537814,0
+TEAM.US,D,20170103,000000,24.32,24.73,24.2,24.6,468959,0
+TEAM.US,D,20170104,000000,24.75,25.61,24.7135,25.13,532573,0
+TEAM.US,D,20170105,000000,25.16,25.58,24.71,24.97,576342,0
+TEAM.US,D,20170106,000000,25.07,25.25,24.634,24.72,927104,0
+TEAM.US,D,20170109,000000,24.73,25.12,24.71,25.03,505102,0
+TEAM.US,D,20170110,000000,25.03,25.38,24.95,25.24,490170,0
+TEAM.US,D,20170111,000000,25.28,26.08,25.16,26,670975,0
+TEAM.US,D,20170112,000000,26.03,26.84,26.01,26.81,1209582,0
+TEAM.US,D,20170113,000000,26.92,26.98,26.48,26.91,560547,0
+TEAM.US,D,20170117,000000,26.82,26.87,26.4278,26.63,672863,0
+TEAM.US,D,20170118,000000,26.88,27.45,26.62,27.2,1092335,0
+TEAM.US,D,20170119,000000,27.35,27.51,27.14,27.42,909837,0
+TEAM.US,D,20170120,000000,27.21,28.14,26.96,28.03,2005619,0
+TEAM.US,D,20170123,000000,27.78,27.97,27.23,27.64,1445146,0
+TEAM.US,D,20170124,000000,27.52,28.1,27.38,27.92,635078,0
+TEAM.US,D,20170125,000000,28.69,28.69,27.68,27.85,1061516,0
+TEAM.US,D,20170126,000000,27.86,27.99,27.62,27.77,505162,0
+TEAM.US,D,20170127,000000,27.81,27.97,27.52,27.75,632252,0
+TEAM.US,D,20170130,000000,27.51,27.69,26.97,27.61,444531,0
+TEAM.US,D,20170131,000000,27.39,27.7,27.07,27.63,660302,0
+TEAM.US,D,20170201,000000,27.57,28.19,27.33,28.02,838703,0
+TEAM.US,D,20170202,000000,28,28.185,27.62,28.14,464619,0
+TEAM.US,D,20170203,000000,28.06,28.37,27.85,28.16,400976,0
+TEAM.US,D,20170206,000000,27.96,27.9799,27.72,27.93,233127,0
+TEAM.US,D,20170207,000000,28,28.1,27.81,28,271657,0
+TEAM.US,D,20170208,000000,27.98,28.19,27.68,28.11,236919,0
+TEAM.US,D,20170209,000000,28.11,28.38,27.957,28.26,424918,0
+TEAM.US,D,20170210,000000,28.21,28.82,28.1016,28.64,521816,0
+TEAM.US,D,20170213,000000,28.64,28.99,28.5,28.92,420717,0
+TEAM.US,D,20170214,000000,28.95,29,28.75,28.96,345265,0
+TEAM.US,D,20170215,000000,28.9,29.74,28.8458,29.62,566042,0
+TEAM.US,D,20170216,000000,29.47,29.59,28.88,29.16,388617,0
+TEAM.US,D,20170217,000000,28.96,29.9,28.76,29.89,587781,0
+TEAM.US,D,20170221,000000,29.79,30.24,29.53,30.05,710174,0
+TEAM.US,D,20170222,000000,30.06,30.24,29.2801,29.42,518009,0
+TEAM.US,D,20170223,000000,29.35,29.6245,29.31,29.525,390172,0
+TEAM.US,D,20170224,000000,29.39,29.39,29.06,29.27,248863,0
+TEAM.US,D,20170227,000000,29.06,29.2,28.73,28.82,454494,0
+TEAM.US,D,20170228,000000,28.54,29,28.39,28.44,503318,0
+TEAM.US,D,20170301,000000,28.73,28.99,28.25,28.93,407339,0
+TEAM.US,D,20170302,000000,28.83,28.97,28.53,28.6,541179,0
+TEAM.US,D,20170303,000000,28.66,28.89,28.4,28.79,379916,0
+TEAM.US,D,20170306,000000,28.56,28.76,28.34,28.63,354787,0
+TEAM.US,D,20170307,000000,28.69,28.83,28.3601,28.55,446904,0
+TEAM.US,D,20170308,000000,28.67,28.71,28.32,28.63,243039,0
+TEAM.US,D,20170309,000000,28.75,28.8,28.3,28.54,268253,0
+TEAM.US,D,20170310,000000,28.69,28.7169,28.5,28.67,238784,0
+TEAM.US,D,20170313,000000,28.66,29.19,28.58,29.13,381644,0
+TEAM.US,D,20170314,000000,29.15,29.15,28.7349,28.92,324969,0
+TEAM.US,D,20170315,000000,29.04,29.16,28.785,29.03,509956,0
+TEAM.US,D,20170316,000000,29.13,29.46,28.92,29.39,422969,0
+TEAM.US,D,20170317,000000,29.53,29.76,29.3913,29.66,436528,0
+TEAM.US,D,20170320,000000,29.81,29.89,29.1,29.45,538905,0
+TEAM.US,D,20170321,000000,29.73,29.79,28.75,28.99,752816,0
+TEAM.US,D,20170322,000000,29.04,29.38,28.8,29.18,680180,0
+TEAM.US,D,20170323,000000,29.02,29.764,29.02,29.29,583743,0
+TEAM.US,D,20170324,000000,29.32,29.706,29.0846,29.43,380735,0
+TEAM.US,D,20170327,000000,29.3,29.76,29.14,29.59,339947,0
+TEAM.US,D,20170328,000000,29.6,30,29.32,29.81,380614,0
+TEAM.US,D,20170329,000000,29.81,29.96,29.41,29.85,434072,0
+TEAM.US,D,20170330,000000,29.9,30,29.62,29.83,605018,0
+TEAM.US,D,20170331,000000,29.64,30,29.58,29.95,305777,0
+TEAM.US,D,20170403,000000,29.85,30.08,29.56,29.74,548185,0
+TEAM.US,D,20170404,000000,29.81,29.9999,29.68,29.91,349546,0
+TEAM.US,D,20170405,000000,30,30.38,29.89,30.11,638096,0
+TEAM.US,D,20170406,000000,30.15,31.33,30.15,31.32,1161676,0
+TEAM.US,D,20170407,000000,31.11,31.43,31.11,31.32,685485,0
+TEAM.US,D,20170410,000000,31.43,31.69,31.075,31.55,535241,0
+TEAM.US,D,20170411,000000,31.43,31.5,30.83,31.22,739441,0
+TEAM.US,D,20170412,000000,31.01,31.64,31.01,31.6,574107,0
+TEAM.US,D,20170413,000000,31.6,31.62,31.18,31.23,557095,0
+TEAM.US,D,20170417,000000,31.34,31.6,31.29,31.49,336364,0
+TEAM.US,D,20170418,000000,31.45,31.72,31.26,31.59,406739,0
+TEAM.US,D,20170419,000000,31.58,31.98,31.45,31.83,487888,0
+TEAM.US,D,20170420,000000,31.44,31.5,30.91,31.27,1028892,0
+TEAM.US,D,20170421,000000,31.44,31.615,31.2,31.54,732249,0
+TEAM.US,D,20170424,000000,31.89,32.03,31.58,32.02,463351,0
+TEAM.US,D,20170425,000000,31.97,32.81,31.79,32.57,670743,0
+TEAM.US,D,20170426,000000,32.57,32.85,32.45,32.82,515252,0
+TEAM.US,D,20170427,000000,32.66,33.57,32.55,33.47,1402945,0
+TEAM.US,D,20170428,000000,34.2,34.97,33.67,34.48,1870716,0
+TEAM.US,D,20170501,000000,33.65,34.79,32.84,34.72,1683459,0
+TEAM.US,D,20170502,000000,34.69,34.95,34.3,34.94,1150153,0
+TEAM.US,D,20170503,000000,34.96,35.32,34.84,35.28,933364,0
+TEAM.US,D,20170504,000000,35.36,36.89,35.13,36.53,1066352,0
+TEAM.US,D,20170505,000000,36.48,37.01,36.03,36.81,678598,0
+TEAM.US,D,20170508,000000,36.92,37.04,36.53,36.82,865003,0
+TEAM.US,D,20170509,000000,36.83,37.06,36.65,36.84,948420,0
+TEAM.US,D,20170510,000000,36.79,37.42,36.6,37.18,546621,0
+TEAM.US,D,20170511,000000,37,37.12,36.4605,36.93,613908,0
+TEAM.US,D,20170512,000000,36.79,37.19,36.4,36.84,1674395,0
+TEAM.US,D,20170515,000000,36.92,37.27,36.81,37.06,886306,0
+TEAM.US,D,20170516,000000,37.06,37.15,36.84,36.9,564347,0
+TEAM.US,D,20170517,000000,36.51,36.65,35.35,35.4,976426,0
+TEAM.US,D,20170518,000000,35.3,35.52,34.74,35.34,845901,0
+TEAM.US,D,20170519,000000,35.46,35.64,35.115,35.25,1017496,0
+TEAM.US,D,20170522,000000,35.14,35.7,34.765,35.56,839722,0
+TEAM.US,D,20170523,000000,35.63,35.78,35.21,35.43,941862,0
+TEAM.US,D,20170524,000000,35.41,35.99,35.3,35.9,735362,0
+TEAM.US,D,20170525,000000,35.76,36,35.42,35.95,677234,0
+TEAM.US,D,20170526,000000,35.81,35.99,35.42,35.58,639541,0
+TEAM.US,D,20170530,000000,35.46,35.755,35.28,35.61,494737,0
+TEAM.US,D,20170531,000000,35.67,35.76,35.2,35.76,449983,0
+TEAM.US,D,20170601,000000,35.86,36.52,35.62,36.51,531076,0
+TEAM.US,D,20170602,000000,36.61,36.76,36.26,36.74,284632,0
+TEAM.US,D,20170605,000000,36.7,37.148,36.63,36.86,481378,0
+TEAM.US,D,20170606,000000,36.77,37.83,36.6,37.71,825976,0
+TEAM.US,D,20170607,000000,37.78,37.9,36.57,36.87,824730,0
+TEAM.US,D,20170608,000000,37.05,37.27,36.59,37.21,733424,0
+TEAM.US,D,20170609,000000,37.39,37.5,34.3071,34.62,901350,0
+TEAM.US,D,20170612,000000,34.51,34.89,32.58,34.57,1013975,0
+TEAM.US,D,20170613,000000,34.79,35.35,34.45,34.63,563703,0
+TEAM.US,D,20170614,000000,34.82,35.24,34.22,34.63,360587,0
+TEAM.US,D,20170615,000000,34.34,34.71,34.065,34.64,434053,0
+TEAM.US,D,20170616,000000,34.78,34.82,34.26,34.79,483391,0
+TEAM.US,D,20170619,000000,34.94,35.25,34.52,34.85,401876,0
+TEAM.US,D,20170620,000000,34.81,34.97,34.39,34.6,487538,0
+TEAM.US,D,20170621,000000,34.8,35.01,34.3302,34.8,408465,0
+TEAM.US,D,20170622,000000,34.72,35.45,34.64,35.3,477459,0
+TEAM.US,D,20170623,000000,35.3,36.27,35,36,3441735,0
+TEAM.US,D,20170626,000000,36.01,36.39,35.58,35.93,629428,0
+TEAM.US,D,20170627,000000,35.91,36.48,35.54,35.67,561459,0
+TEAM.US,D,20170628,000000,35.85,36.25,35.45,36.1,340223,0
+TEAM.US,D,20170629,000000,36.01,36.01,34.75,35.18,590901,0
+TEAM.US,D,20170630,000000,35.27,35.67,34.91,35.18,295322,0
+TEAM.US,D,20170703,000000,35.25,35.3,33.34,34.16,539438,0
+TEAM.US,D,20170705,000000,34.2,34.79,34.075,34.68,566195,0
+TEAM.US,D,20170706,000000,34.4,35.02,34.245,34.62,594552,0
+TEAM.US,D,20170707,000000,34.73,35.82,34.61,35.31,471528,0
+TEAM.US,D,20170710,000000,35.31,35.5825,34.99,35.32,282546,0
+TEAM.US,D,20170711,000000,35.16,35.56,34.89,35.34,512555,0
+TEAM.US,D,20170712,000000,35.76,36.4,35.59,36.24,364533,0
+TEAM.US,D,20170713,000000,36.3,36.43,35.49,35.53,258064,0
+TEAM.US,D,20170714,000000,35.72,35.75,35.27,35.65,231778,0
+TEAM.US,D,20170717,000000,35.75,35.79,35.41,35.65,214679,0
+TEAM.US,D,20170718,000000,35.67,35.67,35.26,35.435,332301,0
+TEAM.US,D,20170719,000000,35.55,36.36,35.35,36.26,334694,0
+TEAM.US,D,20170720,000000,36.29,36.29,35.61,35.98,309357,0
+TEAM.US,D,20170721,000000,35.97,36.3,35.49,35.75,210874,0
+TEAM.US,D,20170724,000000,35.42,36.49,35.42,36.41,399259,0
+TEAM.US,D,20170725,000000,36.94,38.49,36.94,38,1111087,0
+TEAM.US,D,20170726,000000,38,38.99,37.42,38.84,686180,0
+TEAM.US,D,20170727,000000,39,39.25,37.1277,37.97,1001782,0
+TEAM.US,D,20170728,000000,37.21,37.36,35.09,37.14,1582337,0
+TEAM.US,D,20170731,000000,36.93,36.93,35.35,35.82,1378917,0
+TEAM.US,D,20170801,000000,35.82,36.32,35.33,36.29,760705,0
+TEAM.US,D,20170802,000000,36.37,36.5,34.44,34.5,857796,0
+TEAM.US,D,20170803,000000,34.65,35.23,34.51,35.06,723945,0
+TEAM.US,D,20170804,000000,35,35.36,34.76,35.35,310903,0
+TEAM.US,D,20170807,000000,35.51,35.51,34.91,35.435,423297,0
+TEAM.US,D,20170808,000000,35.3,35.37,35.04,35.15,295492,0
+TEAM.US,D,20170809,000000,35,35.46,34.83,35.45,550773,0
+TEAM.US,D,20170810,000000,35.25,35.3,34.54,34.78,829380,0
+TEAM.US,D,20170811,000000,35.07,35.47,34.48,35.46,421739,0
+TEAM.US,D,20170814,000000,35.63,36,35.56,35.98,329846,0
+TEAM.US,D,20170815,000000,35.98,36.39,35.69,36.37,425393,0
+TEAM.US,D,20170816,000000,36.39,37.67,36.14,37.46,705337,0
+TEAM.US,D,20170817,000000,37.26,37.33,36.69,36.91,603972,0
+TEAM.US,D,20170818,000000,36.92,36.92,36.24,36.34,433512,0
+TEAM.US,D,20170821,000000,36.22,36.485,34.94,36.17,903659,0
+TEAM.US,D,20170822,000000,36.37,36.4079,35.39,35.9,436310,0
+TEAM.US,D,20170823,000000,35.57,36.22,35.45,35.75,289148,0
+TEAM.US,D,20170824,000000,35.75,35.82,34.68,35.24,547543,0
+TEAM.US,D,20170825,000000,35.19,35.2936,34.46,34.64,501617,0
+TEAM.US,D,20170828,000000,34.7,34.82,33.94,34.68,470723,0
+TEAM.US,D,20170829,000000,34.34,34.97,34.27,34.61,420370,0
+TEAM.US,D,20170830,000000,34.53,35.56,34.34,35.53,451837,0
+TEAM.US,D,20170831,000000,35.43,35.66,34.93,35.6,486982,0
+TEAM.US,D,20170901,000000,35.53,35.66,34.84,34.9,345850,0
+TEAM.US,D,20170905,000000,34.96,34.96,34.25,34.9,304649,0
+TEAM.US,D,20170906,000000,35.06,35.07,34.32,34.39,258952,0
+TEAM.US,D,20170907,000000,34.59,34.78,34.41,34.46,298925,0
+TEAM.US,D,20170908,000000,34.55,34.63,34.19,34.37,285833,0
+TEAM.US,D,20170911,000000,36,36,34.48,35.03,381502,0
+TEAM.US,D,20170912,000000,34.83,34.86,33.66,33.8,581190,0
+TEAM.US,D,20170913,000000,33.88,34.03,33.16,33.82,733172,0
+TEAM.US,D,20170914,000000,33.93,36.62,33.82,36.55,1195151,0
+TEAM.US,D,20170915,000000,36.63,36.73,35.83,36.15,686363,0
+TEAM.US,D,20170918,000000,36.13,36.45,35.48,36.39,467581,0
+TEAM.US,D,20170919,000000,36.5,36.5,35.92,36.42,630841,0
+TEAM.US,D,20170920,000000,36.47,36.745,35.71,36.07,790904,0
+TEAM.US,D,20170921,000000,36.31,36.475,34.88,35.16,554365,0
+TEAM.US,D,20170922,000000,35.16,35.32,34.85,35.17,475128,0
+TEAM.US,D,20170925,000000,35.11,35.43,33.83,34.23,724523,0
+TEAM.US,D,20170926,000000,34.53,34.64,33.61,33.94,825040,0
+TEAM.US,D,20170927,000000,34.16,34.4,33.92,34.3,280242,0
+TEAM.US,D,20170928,000000,34.31,34.72,34.23,34.49,365918,0
+TEAM.US,D,20170929,000000,34.52,35.16,34.4,35.15,499074,0
+TEAM.US,D,20171002,000000,35,36.29,35,36.25,715697,0
+TEAM.US,D,20171003,000000,36.41,36.93,36.09,36.65,868660,0
+TEAM.US,D,20171004,000000,36.58,38,36.52,37.89,1288692,0
+TEAM.US,D,20171005,000000,37.87,38.34,37.72,38.15,895482,0
+TEAM.US,D,20171006,000000,38.12,38.87,37.47,38.67,989792,0
+TEAM.US,D,20171009,000000,38.8,40,38.63,39.59,1504722,0
+TEAM.US,D,20171010,000000,39.66,40.43,39.65,39.77,1855258,0
+TEAM.US,D,20171011,000000,39.89,40.95,39.87,40.39,1326657,0
+TEAM.US,D,20171012,000000,40.4,40.66,40.1014,40.33,745026,0
+TEAM.US,D,20171013,000000,40.46,40.46,39.24,39.64,684043,0
+TEAM.US,D,20171016,000000,39.82,40,39.21,39.55,758864,0
+TEAM.US,D,20171017,000000,39.61,39.97,39.33,39.75,992239,0
+TEAM.US,D,20171018,000000,39.75,39.87,39.47,39.81,630678,0
+TEAM.US,D,20171019,000000,39.49,40.3,39.06,40.25,1302112,0
+TEAM.US,D,20171020,000000,45.98,50.88,41.93,50.17,7226680,0
+TEAM.US,D,20171023,000000,48.66,49.07,47.47,49,3398377,0
+TEAM.US,D,20171024,000000,48.55,49.56,48,49.28,1320083,0
+TEAM.US,D,20171025,000000,49.27,49.27,46.811,48.26,1700633,0
+TEAM.US,D,20171026,000000,48.08,48.74,47.58,47.91,817428,0
+TEAM.US,D,20171027,000000,48.3763,48.3763,46.4,47.03,1242667,0
+TEAM.US,D,20171030,000000,46.92,48.535,46.6,48.31,1028437,0
+TEAM.US,D,20171031,000000,48.27,49.16,47.54,48.37,1097577,0
+TEAM.US,D,20171101,000000,48.235,48.76,46.93,48.69,1262083,0
+TEAM.US,D,20171102,000000,48.61,50.48,48.18,49.43,2227435,0
+TEAM.US,D,20171103,000000,49.57,51.77,48.8,50.99,2128286,0
+TEAM.US,D,20171106,000000,50.98,52.09,49.86,52.06,1615379,0
+TEAM.US,D,20171107,000000,52.27,52.489,51.17,51.81,1097580,0
+TEAM.US,D,20171108,000000,51.76,53.21,51.3,52.94,1215611,0
+TEAM.US,D,20171109,000000,52.28,52.46,51.28,52.33,1023885,0
+TEAM.US,D,20171110,000000,52.29,52.8199,51.92,52.4,634325,0
+TEAM.US,D,20171113,000000,51.9,52.37,51.26,52.27,873810,0
+TEAM.US,D,20171114,000000,52.26,52.84,51.77,52.38,963694,0
+TEAM.US,D,20171115,000000,51.72,52.18,50.9,51.9,776150,0
+TEAM.US,D,20171116,000000,51.94,53.45,51.94,52.43,835747,0
+TEAM.US,D,20171117,000000,52.38,52.92,51.9,52.37,846119,0
+TEAM.US,D,20171120,000000,52.21,52.255,50.87,50.9,1234962,0
+TEAM.US,D,20171121,000000,50.9,52.51,50.52,52.21,905666,0
+TEAM.US,D,20171122,000000,52.11,52.11,51.32,51.74,509936,0
+TEAM.US,D,20171124,000000,52.1,52.535,51.31,52.23,324861,0
+TEAM.US,D,20171127,000000,52.29,52.31,51.22,51.55,858259,0
+TEAM.US,D,20171128,000000,51.81,51.9358,50.55,51.19,702762,0
+TEAM.US,D,20171129,000000,50.75,50.965,46.245,46.61,2289007,0
+TEAM.US,D,20171130,000000,47.09,47.47,46.031,46.69,1047732,0
+TEAM.US,D,20171201,000000,46.79,47.46,46.0822,47.01,1033584,0
+TEAM.US,D,20171204,000000,47.53,48,44.27,44.28,1709322,0
+TEAM.US,D,20171205,000000,43.88,46.0303,43.11,44.97,919520,0
+TEAM.US,D,20171206,000000,44.82,45.46,44.52,45.17,590470,0
+TEAM.US,D,20171207,000000,45.42,45.81,45.01,45.52,585533,0
+TEAM.US,D,20171208,000000,45.79,46.55,45.74,46.45,755474,0
+TEAM.US,D,20171211,000000,46.83,47.67,46.535,47.11,745443,0
+TEAM.US,D,20171212,000000,47,47.2,45.42,45.46,769702,0
+TEAM.US,D,20171213,000000,45.51,46.44,45.5,45.98,498477,0
+TEAM.US,D,20171214,000000,46.04,46.62,45.28,45.43,467254,0
+TEAM.US,D,20171215,000000,45.44,47.06,45.055,47.03,1607699,0
+TEAM.US,D,20171218,000000,47.5,47.51,46,46.81,1263135,0
+TEAM.US,D,20171219,000000,46.87,46.97,46.14,46.87,686405,0
+TEAM.US,D,20171220,000000,47.05,47.18,45.53,46.69,611703,0
+TEAM.US,D,20171221,000000,46.61,46.94,46.08,46.41,547565,0
+TEAM.US,D,20171222,000000,46.5,46.5,45.53,46.26,504570,0
+TEAM.US,D,20171226,000000,46.05,46.74,45.385,46.49,422617,0
+TEAM.US,D,20171227,000000,46.4,46.67,46.1,46.14,441368,0
+TEAM.US,D,20171228,000000,46.35,46.35,45.47,46.04,487607,0
+TEAM.US,D,20171229,000000,46.2,46.29,45.46,45.52,505298,0
+TEAM.US,D,20180102,000000,45.94,47.35,45.61,47.06,836726,0
+TEAM.US,D,20180103,000000,47.32,50.7105,47.32,50.4,2122799,0
+TEAM.US,D,20180104,000000,51.06,52.04,50.63,51.6,2042843,0
+TEAM.US,D,20180105,000000,51.62,52.43,51.6,51.87,1112242,0
+TEAM.US,D,20180108,000000,51.89,52.6,51.27,51.91,686799,0
+TEAM.US,D,20180109,000000,52.31,52.85,51.08,52.72,912616,0
+TEAM.US,D,20180110,000000,52.22,52.47,50.54,51.05,1134771,0
+TEAM.US,D,20180111,000000,51.15,52.07,50.66,52.04,463233,0
+TEAM.US,D,20180112,000000,52.04,52.74,51.32,52.57,592942,0
+TEAM.US,D,20180116,000000,53.38,55.25,51.77,52.82,1982436,0
+TEAM.US,D,20180117,000000,53.31,55.21,53.04,54.87,1736707,0
+TEAM.US,D,20180118,000000,55.91,55.91,53.56,55.6,2236841,0
+TEAM.US,D,20180119,000000,53.31,55.1766,51.55,53.07,3658378,0
+TEAM.US,D,20180122,000000,52.6,53,50.93,52.26,1630560,0
+TEAM.US,D,20180123,000000,51.92,54.06,51.2601,53.93,1261265,0
+TEAM.US,D,20180124,000000,53.93,54,52.11,52.77,1125645,0
+TEAM.US,D,20180125,000000,52.85,53.42,52.24,53.09,844265,0
+TEAM.US,D,20180126,000000,53.64,53.93,53.2,53.85,801453,0
+TEAM.US,D,20180129,000000,53.65,55.05,53.16,54.74,1134054,0
+TEAM.US,D,20180130,000000,53.81,54.66,53.101,53.39,791495,0
+TEAM.US,D,20180131,000000,53.78,54.53,53.36,53.99,606377,0
+TEAM.US,D,20180201,000000,53.47,54.35,52.43,53.26,687391,0
+TEAM.US,D,20180202,000000,53.06,53.125,52.24,52.72,914408,0
+TEAM.US,D,20180205,000000,51.93,53.06,48.78,51.23,1037606,0
+TEAM.US,D,20180206,000000,49.79,52.112,49.01,52.02,986308,0
+TEAM.US,D,20180207,000000,51.78,52.94,51.75,51.78,615249,0
+TEAM.US,D,20180208,000000,51.8,52.0053,48.71,48.86,1023598,0
+TEAM.US,D,20180209,000000,49.57,50.67,47.74,50.19,907463,0
+TEAM.US,D,20180212,000000,50.29,51.529,50.06,51.22,597775,0
+TEAM.US,D,20180213,000000,51.13,51.99,50.9,51.8,403990,0
+TEAM.US,D,20180214,000000,51.29,52.25,50.1104,52.09,666853,0
+TEAM.US,D,20180215,000000,52.24,52.95,51.9,52.93,452111,0
+TEAM.US,D,20180216,000000,52.97,54.69,52.73,53.22,733434,0
+TEAM.US,D,20180220,000000,52.45,54.49,52.01,54.26,1469503,0
+TEAM.US,D,20180221,000000,54.22,57.47,54.1,55.45,2034285,0
+TEAM.US,D,20180222,000000,55.32,55.45,51.76,52.41,1360518,0
+TEAM.US,D,20180223,000000,52.35,53.34,50.58,53.27,921413,0
+TEAM.US,D,20180226,000000,53.29,53.76,52.61,52.77,593249,0
+TEAM.US,D,20180227,000000,52.53,53.46,52.001,52.91,554447,0
+TEAM.US,D,20180228,000000,52.81,55.42,52.81,54.29,1294836,0
+TEAM.US,D,20180301,000000,54.57,54.909,52.6,54.19,985500,0
+TEAM.US,D,20180302,000000,53.78,58.45,53.01,58.17,1978299,0
+TEAM.US,D,20180305,000000,58.3,59.1,56.95,58.58,1311701,0
+TEAM.US,D,20180306,000000,59.13,59.81,58.51,59.14,846781,0
+TEAM.US,D,20180307,000000,58.5,60.32,58.325,59.77,1238546,0
+TEAM.US,D,20180308,000000,60.28,60.86,59.68,59.79,597892,0
+TEAM.US,D,20180309,000000,60.04,61.44,60.04,61.26,727870,0
+TEAM.US,D,20180312,000000,61.64,62.1713,60.47,61.8,741720,0
+TEAM.US,D,20180313,000000,62.14,62.25,59.58,59.83,721540,0
+TEAM.US,D,20180314,000000,60.27,60.66,58.34,59.98,950211,0
+TEAM.US,D,20180315,000000,60.07,60.19,59.06,59.56,711601,0
+TEAM.US,D,20180316,000000,59.53,59.66,58.84,59.26,528124,0
+TEAM.US,D,20180319,000000,59.18,59.74,58.08,58.57,580166,0
+TEAM.US,D,20180320,000000,58.6,59.45,58.54,59.16,775642,0
+TEAM.US,D,20180321,000000,59.42,59.94,58.11,58.32,1027585,0
+TEAM.US,D,20180322,000000,57.35,58.86,56,57.51,924324,0
+TEAM.US,D,20180323,000000,57.53,58.06,55.33,55.36,975073,0
+TEAM.US,D,20180326,000000,56.5,56.991,55.141,56.62,957255,0
+TEAM.US,D,20180327,000000,57.2,57.62,53.68,54.01,762803,0
+TEAM.US,D,20180328,000000,53.5,53.5,50.84,52.16,2011107,0
+TEAM.US,D,20180329,000000,52.55,54.49,52.07,53.92,970867,0
+TEAM.US,D,20180402,000000,53.54,54.24,53.011,53.78,878659,0
+TEAM.US,D,20180403,000000,54.47,54.85,52.94,53.21,910877,0
+TEAM.US,D,20180404,000000,52,56.23,51.76,56.11,2386789,0
+TEAM.US,D,20180405,000000,56.91,57.3399,55.6637,55.97,826188,0
+TEAM.US,D,20180406,000000,55.48,56.26,53.96,54.59,883925,0
+TEAM.US,D,20180409,000000,55.48,56.91,55.24,55.9,853877,0
+TEAM.US,D,20180410,000000,57.04,57.43,55.3,56.99,721272,0
+TEAM.US,D,20180411,000000,58.66,59.82,56.355,58.66,1402113,0
+TEAM.US,D,20180412,000000,58.91,60.84,58.32,60.64,1484201,0
+TEAM.US,D,20180413,000000,61.09,61.255,59.95,60.25,1209632,0
+TEAM.US,D,20180416,000000,60.87,61.58,60.01,60.68,817526,0
+TEAM.US,D,20180417,000000,61,62.75,60.96,62.06,947580,0
+TEAM.US,D,20180418,000000,61.15,62.78,60.54,62.07,1105147,0
+TEAM.US,D,20180419,000000,62.19,62.6,61,62.27,1496216,0
+TEAM.US,D,20180420,000000,54.61,59.6163,54.54,58.205,9366660,0
+TEAM.US,D,20180423,000000,58.19,59.0249,56.7868,58.98,2357623,0
+TEAM.US,D,20180424,000000,59.4,59.49,56.7,57.21,3834590,0
+TEAM.US,D,20180425,000000,56.51,56.83,54.92,55.17,3018849,0
+TEAM.US,D,20180426,000000,55.99,56.39,55.46,56.04,1895014,0
+TEAM.US,D,20180427,000000,56.35,56.38,54.57,55.42,1011915,0
+TEAM.US,D,20180430,000000,55.48,56.35,55.15,55.98,1125778,0
+TEAM.US,D,20180501,000000,55.6,56.26,55.11,56.24,933700,0
+TEAM.US,D,20180502,000000,56.37,57,55.93,56.47,721076,0
+TEAM.US,D,20180503,000000,56.46,58.5,56.28,58.49,1323820,0
+TEAM.US,D,20180504,000000,58.01,60.025,57.6,59.99,1571468,0
+TEAM.US,D,20180507,000000,60.4,62.825,60.185,62.61,1613516,0
+TEAM.US,D,20180508,000000,62.14,63.59,62.11,63.18,1328193,0
+TEAM.US,D,20180509,000000,63.1,64.49,62.87,64.29,1755277,0
+TEAM.US,D,20180510,000000,64.29,65.67,64.02,65.29,1725868,0
+TEAM.US,D,20180511,000000,65.43,66,64.715,64.87,1477886,0
+TEAM.US,D,20180514,000000,64.88,64.95,62.33,62.48,1550659,0
+TEAM.US,D,20180515,000000,61.88,62.25,60.32,61.8,1334403,0
+TEAM.US,D,20180516,000000,61.55,62.72,60.67,61.77,856565,0
+TEAM.US,D,20180517,000000,61.76,62.19,61.19,61.64,638652,0
+TEAM.US,D,20180518,000000,61.84,63.56,61.66,63.4,952757,0
+TEAM.US,D,20180521,000000,63.4,64,60.82,61.49,1537239,0
+TEAM.US,D,20180522,000000,61.58,62.2,61.43,61.66,1006882,0
+TEAM.US,D,20180523,000000,60.88,63.04,60.88,62.94,1086229,0
+TEAM.US,D,20180524,000000,62.8,64.47,62.14,63.92,1121979,0
+TEAM.US,D,20180525,000000,63.45,63.84,62.85,62.94,707469,0
+TEAM.US,D,20180529,000000,62.31,62.81,60.54,62.71,2132229,0
+TEAM.US,D,20180530,000000,62.68,63.79,62.14,63.42,1319899,0
+TEAM.US,D,20180531,000000,63.45,64.8,63.04,63.79,1466493,0
+TEAM.US,D,20180601,000000,64.05,65.43,63.26,64.01,1936748,0
+TEAM.US,D,20180604,000000,64,64.48,62.55,64.42,2181887,0
+TEAM.US,D,20180605,000000,64.51,66.895,64.51,66.67,1917381,0
+TEAM.US,D,20180606,000000,67.1,68.749,66.56,67.82,1964189,0
+TEAM.US,D,20180607,000000,68,68,62.45,63.78,2148228,0
+TEAM.US,D,20180608,000000,64,64.73,63.01,64.28,674022,0
+TEAM.US,D,20180611,000000,64.54,64.7239,63.83,64.35,694348,0
+TEAM.US,D,20180612,000000,64.4,66.29,64.35,66.21,1230604,0
+TEAM.US,D,20180613,000000,66.3,67.47,65.521,66.14,791654,0
+TEAM.US,D,20180614,000000,66.64,67.6,66.08,66.49,966569,0
+TEAM.US,D,20180615,000000,66.28,66.29,65.22,66.12,1125519,0
+TEAM.US,D,20180618,000000,65.8,67.63,65.4252,66.61,741465,0
+TEAM.US,D,20180619,000000,65.59,65.59,63.22,65.04,1301388,0
+TEAM.US,D,20180620,000000,65.64,66.1271,64.94,65.53,801884,0
+TEAM.US,D,20180621,000000,65.8,65.97,64.39,65.59,934422,0
+TEAM.US,D,20180622,000000,65.51,65.51,62.61,64.19,2128175,0
+TEAM.US,D,20180625,000000,63.55,63.94,61.18,62.38,1055923,0
+TEAM.US,D,20180626,000000,62.87,63.59,62.4,63.25,1106524,0
+TEAM.US,D,20180627,000000,63.37,63.53,60.75,60.75,685795,0
+TEAM.US,D,20180628,000000,60.69,62.46,60.39,62.12,712890,0
+TEAM.US,D,20180629,000000,62.42,63.21,62.09,62.52,532093,0
+TEAM.US,D,20180702,000000,62.03,63.52,61.6601,63.35,521845,0
+TEAM.US,D,20180703,000000,63.37,64.25,62.59,62.98,490184,0
+TEAM.US,D,20180705,000000,63.02,63.87,62.5,63.4,1168344,0
+TEAM.US,D,20180706,000000,63.3,65.4,63.205,65.23,590960,0
+TEAM.US,D,20180709,000000,65.74,66.37,63.61,64.78,728264,0
+TEAM.US,D,20180710,000000,64.89,65.25,64.102,64.7,534715,0
+TEAM.US,D,20180711,000000,64.01,65.6,64,65.33,460493,0
+TEAM.US,D,20180712,000000,65.61,68.77,65.34,68.26,1439567,0
+TEAM.US,D,20180713,000000,68.57,68.675,67.09,67.19,1170627,0
+TEAM.US,D,20180716,000000,67.52,68.4,66.74,66.86,670311,0
+TEAM.US,D,20180717,000000,66.09,68.1,65.15,67.88,671685,0
+TEAM.US,D,20180718,000000,67.96,68.5,67.29,68.22,589235,0
+TEAM.US,D,20180719,000000,68.23,68.98,67.81,67.86,702028,0
+TEAM.US,D,20180720,000000,67.85,68.66,67.5,67.87,1198916,0
+TEAM.US,D,20180723,000000,67.49,67.98,65.511,66.4,1383235,0
+TEAM.US,D,20180724,000000,67.11,67.11,64.43,64.49,926959,0
+TEAM.US,D,20180725,000000,64.78,67.12,64.78,67.05,803042,0
+TEAM.US,D,20180726,000000,66.09,67.77,65.33,66.83,1460314,0
+TEAM.US,D,20180727,000000,77.93,79.82,72.5,73.84,7461890,0
+TEAM.US,D,20180730,000000,73,75,69.13,71.08,2577271,0
+TEAM.US,D,20180731,000000,70.78,73.81,70.5,72.41,2057834,0
+TEAM.US,D,20180801,000000,72.5,74.555,72.41,73.29,1364645,0
+TEAM.US,D,20180802,000000,73,75.555,72.8652,74.92,1059293,0
+TEAM.US,D,20180803,000000,75.2,75.2,73.3135,74.12,934726,0
+TEAM.US,D,20180806,000000,74.35,76.13,74.31,75.55,1518398,0
+TEAM.US,D,20180807,000000,75.91,76.61,75.51,75.98,1086855,0
+TEAM.US,D,20180808,000000,75.62,76.6999,75.2465,76.17,689602,0
+TEAM.US,D,20180809,000000,76.2,78.74,75.66,78.31,1234483,0
+TEAM.US,D,20180810,000000,77.52,78.7,77.101,78.07,865379,0
+TEAM.US,D,20180813,000000,78.07,79.52,77.98,78.23,763939,0
+TEAM.US,D,20180814,000000,78.06,78.91,76.81,78.71,870558,0
+TEAM.US,D,20180815,000000,77.31,78.64,77.15,77.64,1309727,0
+TEAM.US,D,20180816,000000,78,78.5,77.42,78.1,466357,0
+TEAM.US,D,20180817,000000,78,78.335,77.02,78.02,714244,0
+TEAM.US,D,20180820,000000,77.63,78.68,76.79,78.25,1063345,0
+TEAM.US,D,20180821,000000,78.05,80.68,78.05,79.26,1012131,0
+TEAM.US,D,20180822,000000,79.25,80.5,78.7,80.06,673283,0
+TEAM.US,D,20180823,000000,79.52,82.98,79.25,82.63,1925568,0
+TEAM.US,D,20180824,000000,82.52,86.13,82.52,86.11,2064061,0
+TEAM.US,D,20180827,000000,86.03,87.48,85.06,86.54,2420784,0
+TEAM.US,D,20180828,000000,86.76,88.05,86.54,87.66,1796242,0
+TEAM.US,D,20180829,000000,87.85,89.76,87.85,89.47,1647671,0
+TEAM.US,D,20180830,000000,89.02,90.31,88.67,89.29,1350921,0
+TEAM.US,D,20180831,000000,89,91.42,88.365,90.01,1333794,0
+TEAM.US,D,20180904,000000,90.2,92.24,89.601,91.9,1563405,0
+TEAM.US,D,20180905,000000,92.26,92.26,86.74,87.61,2246631,0
+TEAM.US,D,20180906,000000,87.98,88.49,86.55,86.68,1830474,0
+TEAM.US,D,20180907,000000,86.46,88.65,84.4619,87.01,1816654,0
+TEAM.US,D,20180910,000000,87.96,88.5483,85.435,87.96,1192625,0
+TEAM.US,D,20180911,000000,88.09,90.77,87.25,90.49,876952,0
+TEAM.US,D,20180912,000000,90.13,90.92,86.95,89.58,1046399,0
+TEAM.US,D,20180913,000000,91.75,94.72,91.33,93.42,1879179,0
+TEAM.US,D,20180914,000000,93.58,95,92.85,94.18,1176665,0
+TEAM.US,D,20180917,000000,94.49,94.5,90.64,91.11,1411880,0
+TEAM.US,D,20180918,000000,91.07,93.22,90.49,92.4,1659008,0
+TEAM.US,D,20180919,000000,92.41,92.95,89.57,89.93,1498151,0
+TEAM.US,D,20180920,000000,90,91.5,89.47,91.32,1169639,0
+TEAM.US,D,20180921,000000,91.48,91.73,89.73,90.69,1075052,0
+TEAM.US,D,20180924,000000,89.78,93.16,88.5739,92.47,1363961,0
+TEAM.US,D,20180925,000000,92.9,94.61,92.6418,94.28,930981,0
+TEAM.US,D,20180926,000000,94.67,95.25,93.53,94.36,1130787,0
+TEAM.US,D,20180927,000000,95.12,96.4494,94.8,95.89,1109664,0
+TEAM.US,D,20180928,000000,95.78,97.06,95.03,96.14,1866156,0
+TEAM.US,D,20181001,000000,97.18,98.2125,94.845,95.72,1418896,0
+TEAM.US,D,20181002,000000,94.68,95.87,93.56,93.6,2521897,0
+TEAM.US,D,20181003,000000,94,94.59,91.76,92.9,1929542,0
+TEAM.US,D,20181004,000000,90.22,90.83,85.42,85.67,3062208,0
+TEAM.US,D,20181005,000000,86.1,87.258,84.05,85.36,1707222,0
+TEAM.US,D,20181008,000000,84.35,84.712,79.77,81.09,3316224,0
+TEAM.US,D,20181009,000000,80.68,83.85,80.5124,81.29,1699982,0
+TEAM.US,D,20181010,000000,80.24,80.69,77.51,78.65,2382298,0
+TEAM.US,D,20181011,000000,76.62,81.22,76.12,78.34,2085050,0
+TEAM.US,D,20181012,000000,81.22,82.36,79.87,81.71,1667351,0
+TEAM.US,D,20181015,000000,81.71,82.14,78.6119,79.78,1287276,0
+TEAM.US,D,20181016,000000,80.87,83.2,80.66,82.84,1613500,0
+TEAM.US,D,20181017,000000,83.99,84.05,81.58,83.63,1125019,0
+TEAM.US,D,20181018,000000,83.03,83.9,80.135,81.89,2485120,0
+TEAM.US,D,20181019,000000,78,80.86,69.56,70.18,8073011,0
+TEAM.US,D,20181022,000000,71.03,73.21,70.42,72.64,3574632,0
+TEAM.US,D,20181023,000000,71.2,72.63,69.68,72.46,2069405,0
+TEAM.US,D,20181024,000000,72.06,73.28,67.01,67.12,1984268,0
+TEAM.US,D,20181025,000000,69.29,70.655,68,70.43,1942561,0
+TEAM.US,D,20181026,000000,67.99,70.69,66.8,68.92,1634122,0
+TEAM.US,D,20181029,000000,71.82,72.415,67.37,68.93,1604580,0
+TEAM.US,D,20181030,000000,68.71,72.57,68.27,71.34,2255264,0
+TEAM.US,D,20181031,000000,72.5,76.66,72.06,75.91,2289873,0
+TEAM.US,D,20181101,000000,76.67,77.43,74.43,76.75,1389423,0
+TEAM.US,D,20181102,000000,77.07,78.565,75.2,76.48,1130170,0
+TEAM.US,D,20181105,000000,76.2,77,73.32,74.61,772035,0
+TEAM.US,D,20181106,000000,74.15,75.64,71.55,72.09,1117983,0
+TEAM.US,D,20181107,000000,73.64,78,73.0949,77.61,1854138,0
+TEAM.US,D,20181108,000000,76.82,77.26,74.725,75.95,984924,0
+TEAM.US,D,20181109,000000,75.02,75.4565,71.91,73.29,684307,0
+TEAM.US,D,20181112,000000,72.07,72.83,69.63,70.8,1284847,0
+TEAM.US,D,20181113,000000,74.27,74.27,70.418,73.01,1323772,0
+TEAM.US,D,20181114,000000,74.02,74.75,71.71,72.4,899677,0
+TEAM.US,D,20181115,000000,72.28,75.93,71.99,75.75,1262831,0
+TEAM.US,D,20181116,000000,75.27,76.68,74.5301,75.95,876782,0
+TEAM.US,D,20181119,000000,75.48,75.75,68.94,69.31,2160636,0
+TEAM.US,D,20181120,000000,66.04,70.57,65.17,70.22,1871179,0
+TEAM.US,D,20181121,000000,73.11,73.21,70.091,72.13,827748,0
+TEAM.US,D,20181123,000000,70.22,73.42,70.001,73.2,363927,0
+TEAM.US,D,20181126,000000,73.69,76.26,72.77,76.17,884591,0
+TEAM.US,D,20181127,000000,75.29,76.63,74.31,74.66,810746,0
+TEAM.US,D,20181128,000000,75.47,81.5,75.47,80.7,1596325,0
+TEAM.US,D,20181129,000000,80,85.83,79.89,83.9,2191248,0
+TEAM.US,D,20181130,000000,84.28,87,84.06,85.94,1394063,0
+TEAM.US,D,20181203,000000,89,89.81,87.07,89.6,1840538,0
+TEAM.US,D,20181204,000000,88.7,89.82,85.01,85.72,1745426,0
+TEAM.US,D,20181206,000000,82.3,85.76,81,85.14,1908000,0
+TEAM.US,D,20181207,000000,83.82,84.83,78.924,80.46,1817448,0
+TEAM.US,D,20181210,000000,80.2,84.28,79,83.06,1170896,0
+TEAM.US,D,20181211,000000,85.21,85.6,82.16,82.98,634250,0
+TEAM.US,D,20181212,000000,84.83,86.75,83.8,84.05,1149863,0
+TEAM.US,D,20181213,000000,85,85.6801,82.81,84.25,714309,0
+TEAM.US,D,20181214,000000,82.87,84.92,82.0101,83.19,831698,0
+TEAM.US,D,20181217,000000,82.75,82.75,79.29,79.85,1162119,0
+TEAM.US,D,20181218,000000,81.2,81.35,78.73,79.12,1454088,0
+TEAM.US,D,20181219,000000,79.68,83.74,79.355,81.06,1688156,0
+TEAM.US,D,20181220,000000,80.24,83.85,75.55,82.25,2980396,0
+TEAM.US,D,20181221,000000,82.97,83,79.46,81.13,3059496,0
+TEAM.US,D,20181224,000000,79.79,81.85,77.34,78.66,630108,0
+TEAM.US,D,20181226,000000,79.36,85.5,79.33,85.32,1510129,0
+TEAM.US,D,20181227,000000,83.52,87.57,82.66,87.57,966698,0
+TEAM.US,D,20181228,000000,88.21,88.98,85.22,87.6,1410740,0
+TEAM.US,D,20181231,000000,89.23,90.88,88.2,88.98,2146879,0
+TEAM.US,D,20190102,000000,85.82,90.14,84.1802,89.03,1570448,0
+TEAM.US,D,20190103,000000,87.03,88.36,84.29,84.48,1201478,0
+TEAM.US,D,20190104,000000,86.65,88.82,85.4815,87.09,1836219,0
+TEAM.US,D,20190107,000000,89.05,95.8,87.7,92.71,3738763,0
+TEAM.US,D,20190108,000000,94.98,96,91.66,94.82,2275330,0
+TEAM.US,D,20190109,000000,95.27,96.97,94.6247,95.81,1454799,0
+TEAM.US,D,20190110,000000,95.06,95.99,93.75,95.5,1174865,0
+TEAM.US,D,20190111,000000,95.31,96.47,93.67,95.65,934995,0
+TEAM.US,D,20190114,000000,94.18,94.7177,92.851,93.71,2252077,0
+TEAM.US,D,20190115,000000,91.35,95.41,90.4,95.38,1792350,0
+TEAM.US,D,20190116,000000,95.63,96.6897,93.4,94.32,1663025,0
+TEAM.US,D,20190117,000000,94.33,94.75,91.657,92.92,3504342,0
+TEAM.US,D,20190118,000000,100,100,88.55,90.67,7666895,0
+TEAM.US,D,20190122,000000,88.77,92.47,87.1802,91.44,2696332,0
+TEAM.US,D,20190123,000000,92,94.4,90.85,93.65,2447153,0
+TEAM.US,D,20190124,000000,93.82,94.9,92.11,93.32,1211622,0
+TEAM.US,D,20190125,000000,94.5,95.99,93.7135,95.86,1155334,0
+TEAM.US,D,20190128,000000,94.42,95.12,92.53,94.72,954930,0
+TEAM.US,D,20190129,000000,94.39,94.8,92.4205,93.22,948853,0
+TEAM.US,D,20190130,000000,94.07,95.8432,94.07,95.01,1141313,0
+TEAM.US,D,20190131,000000,95,100,94.71,98.4,2263349,0
+TEAM.US,D,20190201,000000,98.21,101.76,97.86,98.98,2084959,0
+TEAM.US,D,20190204,000000,99.08,102.85,99.07,102.18,1979943,0
+TEAM.US,D,20190205,000000,102.47,103.775,101.625,102.77,1809331,0
+TEAM.US,D,20190206,000000,102.73,104.31,101.26,103.54,1500746,0
+TEAM.US,D,20190207,000000,102.22,103.716,101.16,102.35,1180885,0
+TEAM.US,D,20190208,000000,101.32,104.952,101.2,104.34,1129677,0
+TEAM.US,D,20190211,000000,104.94,106.4,104.11,104.57,1385581,0
+TEAM.US,D,20190212,000000,104.85,106.59,104.3,106.12,1457297,0
+TEAM.US,D,20190213,000000,106.48,107.2,103.31,105.25,1131695,0
+TEAM.US,D,20190214,000000,104.74,105.78,104.11,104.81,1194446,0
+TEAM.US,D,20190215,000000,106.15,106.15,104.12,104.9,899092,0
+TEAM.US,D,20190219,000000,104.38,104.63,103.32,103.91,1845009,0
+TEAM.US,D,20190220,000000,104,105.67,102.58,104.12,1162387,0
+TEAM.US,D,20190221,000000,103.3,103.88,101.59,103.04,949570,0
+TEAM.US,D,20190222,000000,102.97,105.44,102.74,105.25,968231,0
+TEAM.US,D,20190225,000000,105.97,107.95,105.75,106.75,1390326,0
+TEAM.US,D,20190226,000000,106.02,107.01,105.45,105.88,1185362,0
+TEAM.US,D,20190227,000000,105.3,106.65,104.791,106.33,996838,0
+TEAM.US,D,20190228,000000,105.63,107.96,105.381,107.48,1749899,0
+TEAM.US,D,20190301,000000,108.22,111.76,107.56,110.95,1989437,0
+TEAM.US,D,20190304,000000,111.58,111.58,99.77,104.71,3863173,0
+TEAM.US,D,20190305,000000,105.33,105.33,101.29,104.43,1309837,0
+TEAM.US,D,20190306,000000,104.25,105,102.3,103.5,856036,0
+TEAM.US,D,20190307,000000,102.97,106.344,102.56,104.21,1305954,0
+TEAM.US,D,20190308,000000,102.06,105.06,100.51,104.25,1094957,0
+TEAM.US,D,20190311,000000,104.76,110.1,104.76,109.51,1533049,0
+TEAM.US,D,20190312,000000,110.06,112.45,109.05,110.94,1747996,0
+TEAM.US,D,20190313,000000,111.22,112.58,108.25,108.58,3581630,0
+TEAM.US,D,20190314,000000,109.46,112.49,109.3,110.48,1711210,0
+TEAM.US,D,20190315,000000,110.83,112.23,109.643,110.27,2235528,0
+TEAM.US,D,20190318,000000,110.12,111.73,109.66,111.22,729522,0
+TEAM.US,D,20190319,000000,112.21,113.4,110.31,112.42,1148285,0
+TEAM.US,D,20190320,000000,112.64,113.9,111.278,112.83,823398,0
+TEAM.US,D,20190321,000000,112.34,115.88,112.1,115.5,1098204,0
+TEAM.US,D,20190322,000000,114.69,115.054,109.73,109.83,1433213,0
+TEAM.US,D,20190325,000000,109.33,110.39,107.9,109.86,890709,0
+TEAM.US,D,20190326,000000,111.55,112.95,110.5,111.55,727757,0
+TEAM.US,D,20190327,000000,106.99,112,105.2,106.99,2086836,0
+TEAM.US,D,20190328,000000,107.08,109.87,106.6,108.46,1132254,0
+TEAM.US,D,20190329,000000,110.2,112.51,108.68,112.39,1239042,0
+TEAM.US,D,20190401,000000,114.03,115.375,111.37,113.87,1255281,0
+TEAM.US,D,20190402,000000,114.44,116.09,112.22,115.6,980052,0
+TEAM.US,D,20190403,000000,116.3,116.7,114.67,115.36,1102370,0
+TEAM.US,D,20190404,000000,115.6,115.6,106.75,110.22,2366651,0
+TEAM.US,D,20190405,000000,111.53,112.54,110.19,111.33,1239671,0
+TEAM.US,D,20190408,000000,111.28,112.14,108.294,112.08,1009585,0
+TEAM.US,D,20190409,000000,111,112.69,110.2,112.15,1194328,0
+TEAM.US,D,20190410,000000,112.15,113.7,111.83,112.74,1714198,0
+TEAM.US,D,20190411,000000,113.64,114.69,111.57,114.44,1224381,0
+TEAM.US,D,20190412,000000,115.28,115.67,112.28,112.68,1543210,0
+TEAM.US,D,20190415,000000,114.01,117.06,113.56,114.45,2094414,0
+TEAM.US,D,20190416,000000,115.09,115.61,112.22,112.97,2014279,0
+TEAM.US,D,20190417,000000,113.39,114.13,109.674,111.19,3261621,0
+TEAM.US,D,20190418,000000,101.4,105.6,100.25,101.94,7538972,0
+TEAM.US,D,20190422,000000,100.72,104.25,100.283,103.75,2528972,0
+TEAM.US,D,20190423,000000,104.25,107.1,103.87,106.72,3143154,0
+TEAM.US,D,20190424,000000,107.52,108.06,102.845,103.17,2177491,0
+TEAM.US,D,20190425,000000,104,106.07,102.61,106.01,1468385,0
+TEAM.US,D,20190426,000000,105.84,108.34,104.601,108.21,1129938,0
+TEAM.US,D,20190429,000000,107.93,110.7,107.8,110.05,2116224,0
+TEAM.US,D,20190430,000000,109.25,111.662,109.104,110.15,1658601,0
+TEAM.US,D,20190501,000000,110.23,110.99,108.57,108.59,1092704,0
+TEAM.US,D,20190502,000000,107.82,109.8,106.8,109.01,1108245,0
+TEAM.US,D,20190503,000000,110.33,111.7,109.458,110.41,854334,0
+TEAM.US,D,20190506,000000,107,110.9,106.11,110.57,840981,0
+TEAM.US,D,20190507,000000,109.65,112,109.63,110.67,2085118,0
+TEAM.US,D,20190508,000000,110.99,117.45,110.864,117.17,3568259,0
+TEAM.US,D,20190509,000000,116.16,125.31,115.22,125.13,4810605,0
+TEAM.US,D,20190510,000000,123.11,129.97,121.5,128.87,3709346,0
+TEAM.US,D,20190513,000000,124.71,126.778,120.63,120.78,2720368,0
+TEAM.US,D,20190514,000000,121.6,124.62,121.11,123.77,1435783,0
+TEAM.US,D,20190515,000000,122.91,127.37,122.57,126.08,1212338,0
+TEAM.US,D,20190516,000000,126.09,131.03,126.09,129.74,1596472,0
+TEAM.US,D,20190517,000000,128.94,131.99,128,129.15,1001813,0
+TEAM.US,D,20190520,000000,125.85,127.33,123.798,124.55,1916337,0
+TEAM.US,D,20190521,000000,126.11,127,125.4,125.54,911795,0
+TEAM.US,D,20190522,000000,124.11,128.23,123.993,126.25,1353079,0
+TEAM.US,D,20190523,000000,124.89,127.839,124.331,127.26,1827338,0
+TEAM.US,D,20190524,000000,126.8,131,126.72,129.52,1688689,0
+TEAM.US,D,20190528,000000,129.56,132.87,127.76,128.45,1230678,0
+TEAM.US,D,20190529,000000,124.18,125.29,122.57,123.8,1550629,0
+TEAM.US,D,20190530,000000,124.01,126.29,124.01,126.22,908505,0
+TEAM.US,D,20190531,000000,123.82,127.339,122.67,125.88,1073703,0
+TEAM.US,D,20190603,000000,126.24,127.21,115.87,117.3,2309951,0
+TEAM.US,D,20190604,000000,119.52,122.73,117.32,122.65,1326120,0
+TEAM.US,D,20190605,000000,124.59,126.62,121.78,126.43,1467198,0
+TEAM.US,D,20190606,000000,126.32,128.925,125.17,127.71,827139,0
+TEAM.US,D,20190607,000000,127.91,132.28,127.9,131.43,1269318,0
+TEAM.US,D,20190610,000000,133.45,137.78,132.6,133,1662028,0
+TEAM.US,D,20190611,000000,133.91,134.985,126.52,128.93,1755401,0
+TEAM.US,D,20190612,000000,129.24,130.729,127.853,128.97,1341684,0
+TEAM.US,D,20190613,000000,131.25,131.52,128.84,130.28,938096,0
+TEAM.US,D,20190614,000000,129.87,131.48,129.07,129.91,806027,0
+TEAM.US,D,20190617,000000,130.11,131.95,129.61,130.65,704819,0
+TEAM.US,D,20190618,000000,132.89,133,129.39,129.55,843696,0
+TEAM.US,D,20190619,000000,130.48,132.8,128.15,132.77,1105512,0
+TEAM.US,D,20190620,000000,134.89,137.45,134.3,135.05,1003304,0
+TEAM.US,D,20190621,000000,134.05,134.53,131.8,132.87,971004,0
+TEAM.US,D,20190624,000000,134,134,128.22,130.55,1377610,0
+TEAM.US,D,20190625,000000,130.54,130.91,123.43,125.74,1803392,0
+TEAM.US,D,20190626,000000,126.38,128.98,126.38,128.35,1407737,0
+TEAM.US,D,20190627,000000,129.01,131.24,127.99,131.04,1368395,0
+TEAM.US,D,20190628,000000,131.15,131.85,129.76,130.84,1219327,0
+TEAM.US,D,20190701,000000,133.2,133.656,129.6,131.77,1245233,0
+TEAM.US,D,20190702,000000,131.88,133.85,131.035,133.75,1024574,0
+TEAM.US,D,20190703,000000,134.49,135.16,133.22,133.36,812339,0
+TEAM.US,D,20190705,000000,132.71,135.25,130.53,135.11,581790,0
+TEAM.US,D,20190708,000000,134.45,138.48,133.61,137.93,1250808,0
+TEAM.US,D,20190709,000000,137.08,140.99,137.08,140.6,1101472,0
+TEAM.US,D,20190710,000000,141.14,143.68,139.449,140.36,927253,0
+TEAM.US,D,20190711,000000,141.56,142.3,139.7,140.9,689719,0
+TEAM.US,D,20190712,000000,140.59,141.35,137.23,138.555,920783,0
+TEAM.US,D,20190715,000000,139.46,140.48,138.1,139.51,762917,0
+TEAM.US,D,20190716,000000,140,140,135.63,137.16,933020,0
+TEAM.US,D,20190717,000000,137.87,140.3,136.3,136.43,1181340,0
+TEAM.US,D,20190718,000000,136.06,136.92,134.83,136.06,855986,0
+TEAM.US,D,20190719,000000,137,137.985,134.103,134.16,993377,0
+TEAM.US,D,20190722,000000,134.3,136.707,132.82,135.28,1099394,0
+TEAM.US,D,20190723,000000,136.72,136.74,130.78,134.06,1403610,0
+TEAM.US,D,20190724,000000,134.06,136.91,133.81,135.35,1175059,0
+TEAM.US,D,20190725,000000,134.82,136.36,130.9,134.51,1576832,0
+TEAM.US,D,20190726,000000,136.75,149.8,136.06,146.04,4440529,0
+TEAM.US,D,20190729,000000,144,144.64,134.11,139.05,2904275,0
+TEAM.US,D,20190730,000000,137.91,139.53,136.25,137,1180658,0
+TEAM.US,D,20190731,000000,136.81,141.98,136.64,140.12,2051620,0
+TEAM.US,D,20190801,000000,140,145.95,140,143.92,1638061,0
+TEAM.US,D,20190802,000000,142.98,143.071,138.76,141.2,1460513,0
+TEAM.US,D,20190805,000000,135.41,136.96,131.26,133.19,1848086,0
+TEAM.US,D,20190806,000000,135,139.47,134.732,135.47,1282346,0
+TEAM.US,D,20190807,000000,133.03,142.815,132.32,141.9,2390704,0
+TEAM.US,D,20190808,000000,142.7,146.05,142.5,145.12,1207218,0
+TEAM.US,D,20190809,000000,144.48,147.59,142.3,145.99,838922,0
+TEAM.US,D,20190812,000000,144.38,145.28,141.69,143.68,692557,0
+TEAM.US,D,20190813,000000,142.612,147.005,142.5,146.7,903780,0
+TEAM.US,D,20190814,000000,143.29,144.91,138.26,139.49,1127670,0
+TEAM.US,D,20190815,000000,139.44,140.75,136.89,139.5,905566,0
+TEAM.US,D,20190816,000000,141,143.71,140.43,142.57,948399,0
+TEAM.US,D,20190819,000000,143,143.39,138.54,141.27,1352155,0
+TEAM.US,D,20190820,000000,140.7,143,140.08,142.14,536801,0
+TEAM.US,D,20190821,000000,142.2,145,141.66,143.87,817802,0
+TEAM.US,D,20190822,000000,143.51,145.801,141.17,143.44,785488,0
+TEAM.US,D,20190823,000000,141.81,146.7,140.692,141.05,938722,0
+TEAM.US,D,20190826,000000,141.79,143,140.5,142.86,556874,0
+TEAM.US,D,20190827,000000,144.32,145.055,140.48,142.62,1057914,0
+TEAM.US,D,20190828,000000,141.75,141.75,136.65,138.27,1491665,0
+TEAM.US,D,20190829,000000,140,141.455,137.33,138.05,1174532,0
+TEAM.US,D,20190830,000000,138.43,139.175,130.84,134.51,1751292,0
+TEAM.US,D,20190903,000000,132.92,135.686,130.35,131.89,1222073,0
+TEAM.US,D,20190904,000000,133.36,133.42,129.64,129.83,1738850,0
+TEAM.US,D,20190905,000000,130.77,133.46,126.15,133.34,2338612,0
+TEAM.US,D,20190906,000000,134.65,137.59,131.58,132.21,2474672,0
+TEAM.US,D,20190909,000000,132.31,134.045,119.652,126.27,3455296,0
+TEAM.US,D,20190910,000000,124,125.64,120.21,122.25,2584745,0
+TEAM.US,D,20190911,000000,121.93,124.79,120.515,122.84,1082597,0
+TEAM.US,D,20190912,000000,123.91,128.49,123.91,125.51,1851752,0
+TEAM.US,D,20190913,000000,125.58,128.63,124.01,127.19,2044625,0
+TEAM.US,D,20190916,000000,125.81,130.65,125.17,130.39,1180902,0
+TEAM.US,D,20190917,000000,130.5,134,128.735,133.56,1210303,0
+TEAM.US,D,20190918,000000,132.87,134.87,130.51,134.25,1480491,0
+TEAM.US,D,20190919,000000,134.71,136.22,132.7,134.93,1065104,0
+TEAM.US,D,20190920,000000,136.08,138.47,134.84,136.87,1772875,0
+TEAM.US,D,20190923,000000,136.7,138.2,135.767,136.46,1108327,0
+TEAM.US,D,20190924,000000,136.96,137.36,129.38,129.59,3106704,0
+TEAM.US,D,20190925,000000,130,130.055,122.5,128.2,1829845,0
+TEAM.US,D,20190926,000000,128.13,128.91,125.33,128.18,957559,0
+TEAM.US,D,20190927,000000,128.26,128.45,121.59,123.03,1750206,0
+TEAM.US,D,20190930,000000,122.66,126.252,121.46,125.44,1045828,0
+TEAM.US,D,20191001,000000,125.28,126.525,122.675,124.27,1248921,0
+TEAM.US,D,20191002,000000,123.16,124.4,120.84,122.78,1261559,0
+TEAM.US,D,20191003,000000,123.12,128.53,121.62,128.09,1723688,0
+TEAM.US,D,20191004,000000,129.83,132.17,129.21,131.87,1917414,0
+TEAM.US,D,20191007,000000,131.01,133.69,130.77,132.91,1366691,0
+TEAM.US,D,20191008,000000,132.69,133.5,123.86,124,2548025,0
+TEAM.US,D,20191009,000000,126.12,128.49,124.18,126.74,1338585,0
+TEAM.US,D,20191010,000000,127,128.91,125,125.87,1245501,0
+TEAM.US,D,20191011,000000,127.63,129.858,127.21,127.48,715270,0
+TEAM.US,D,20191014,000000,127.03,129.06,126.2,127.55,1016621,0
+TEAM.US,D,20191015,000000,128,130.26,128,128.78,1551797,0
+TEAM.US,D,20191016,000000,126.88,127.38,120.41,124.28,2920545,0
+TEAM.US,D,20191017,000000,125.52,126.075,121.31,122.64,3304382,0
+TEAM.US,D,20191018,000000,121.12,121.56,109.42,116.86,10819435,0
+TEAM.US,D,20191021,000000,117.05,118.58,115.04,116.3,2567195,0
+TEAM.US,D,20191022,000000,117.05,117.51,109.09,110.1,3482492,0
+TEAM.US,D,20191023,000000,109,114.175,107,107.75,3472126,0
+TEAM.US,D,20191024,000000,109.49,113.86,109,113.26,2432025,0
+TEAM.US,D,20191025,000000,113.17,116,112.95,113.82,1748987,0
+TEAM.US,D,20191028,000000,116.78,118.73,114.26,118.33,2216235,0
+TEAM.US,D,20191029,000000,117.85,120.19,116.592,119.74,2397679,0
+TEAM.US,D,20191030,000000,120,126.09,119.17,124.82,2868966,0
+TEAM.US,D,20191031,000000,124.83,125.82,120.3,120.79,1954778,0
+TEAM.US,D,20191101,000000,121.19,122.68,119.829,122.36,869742,0
+TEAM.US,D,20191104,000000,123.02,123.97,118.26,118.37,1504412,0
+TEAM.US,D,20191105,000000,118.37,118.37,112.83,114.19,2294324,0
+TEAM.US,D,20191106,000000,114.67,116.14,112.83,115.25,988161,0
+TEAM.US,D,20191107,000000,115.37,117.12,114.07,114.7,730943,0
+TEAM.US,D,20191108,000000,114.82,119.2,114.22,118.95,1420205,0
+TEAM.US,D,20191111,000000,119.18,120.198,117.522,119.47,975064,0
+TEAM.US,D,20191112,000000,119.5,121.63,118.91,119.88,737420,0
+TEAM.US,D,20191113,000000,120.51,123,120.11,121.49,981127,0
+TEAM.US,D,20191114,000000,121.47,122,118.8,120.84,895226,0
+TEAM.US,D,20191115,000000,121.39,122.8,119.89,122.73,830051,0
+TEAM.US,D,20191118,000000,122,125.86,121.64,123.94,1393017,0
+TEAM.US,D,20191119,000000,124.03,126.36,122.89,125.95,1512830,0
+TEAM.US,D,20191120,000000,125.88,129.71,125.106,127.49,1830818,0
+TEAM.US,D,20191121,000000,127.11,129.14,125.7,125.97,1432918,0
+TEAM.US,D,20191122,000000,125.97,127,123.6,125.98,883272,0
+TEAM.US,D,20191125,000000,125.59,128.48,125.55,126.51,1133528,0
+TEAM.US,D,20191126,000000,125.95,130.98,125.66,129.71,1346543,0
+TEAM.US,D,20191127,000000,129.57,129.797,127.06,127.41,963877,0
+TEAM.US,D,20191129,000000,126.18,127.71,125.57,127.11,479875,0
+TEAM.US,D,20191202,000000,126.75,126.865,118.18,120.84,2313566,0
+TEAM.US,D,20191203,000000,117.8,123.91,116.094,123.55,2111506,0
+TEAM.US,D,20191204,000000,123.52,124.07,121.12,123.47,1183074,0
+TEAM.US,D,20191205,000000,124,124.71,123,123.95,768470,0
+TEAM.US,D,20191206,000000,123.24,124.55,122.25,123.36,874394,0
+TEAM.US,D,20191209,000000,122.89,123.89,121.1,122.83,840168,0
+TEAM.US,D,20191210,000000,122.7,124.75,120.34,120.8,916574,0
+TEAM.US,D,20191211,000000,120.35,120.45,113.91,118.23,2275415,0
+TEAM.US,D,20191212,000000,118.11,118.18,114.98,116.17,1747152,0
+TEAM.US,D,20191213,000000,116.38,120.81,115.58,119.81,2078109,0
+TEAM.US,D,20191216,000000,120,122.16,119.17,121.22,1241542,0
+TEAM.US,D,20191217,000000,122.28,122.28,119.06,119.68,1126518,0
+TEAM.US,D,20191218,000000,119.61,120.7,117.84,118.12,1225621,0
+TEAM.US,D,20191219,000000,118.66,120.9,117.79,120.03,1427261,0
+TEAM.US,D,20191220,000000,120.94,123.3,120.4,121.09,1634834,0
+TEAM.US,D,20191223,000000,121.32,122.783,120.68,120.75,751442,0
+TEAM.US,D,20191224,000000,121.34,121.38,119.38,120.52,265215,0
+TEAM.US,D,20191226,000000,120.2,123.34,120.02,121.7,568888,0
+TEAM.US,D,20191227,000000,122.41,122.5,120.52,121.12,592556,0
+TEAM.US,D,20191230,000000,121.12,121.44,117.208,119.33,707155,0
+TEAM.US,D,20191231,000000,118.75,120.43,117.81,120.34,675963,0
+TEAM.US,D,20200102,000000,121.15,123.84,119.84,122.88,2055235,0
+TEAM.US,D,20200103,000000,121.02,123.63,120.82,123.04,1223583,0
+TEAM.US,D,20200106,000000,122.56,128.03,122.052,127.69,3583846,0
+TEAM.US,D,20200107,000000,128.23,129.2,127.325,128.15,1561288,0
+TEAM.US,D,20200108,000000,128.32,131.81,127.33,130.06,1570368,0
+TEAM.US,D,20200109,000000,131.82,135.6,131.7,135.41,2034334,0
+TEAM.US,D,20200110,000000,135.67,137.45,133.26,133.9,1243849,0
+TEAM.US,D,20200113,000000,138.59,140.49,135.15,136.07,1602945,0
+TEAM.US,D,20200114,000000,135.46,136.5,134.01,134.22,1147170,0
+TEAM.US,D,20200115,000000,134.31,137.22,134.31,134.91,994859,0
+TEAM.US,D,20200116,000000,135.72,135.98,134.31,134.72,737688,0
+TEAM.US,D,20200117,000000,135.11,135.545,132.42,132.85,2002672,0
+TEAM.US,D,20200121,000000,132.2,133.49,130.33,131.32,1078517,0
+TEAM.US,D,20200122,000000,132.6,133.858,131.35,131.46,1314356,0
+TEAM.US,D,20200123,000000,131.56,133.39,130.53,132.64,2472876,0
+TEAM.US,D,20200124,000000,145,150.71,140.65,146.79,8033676,0
+TEAM.US,D,20200127,000000,143.5,146.49,141.99,143.83,2569642,0
+TEAM.US,D,20200128,000000,145.02,150,143.71,149.27,2378398,0
+TEAM.US,D,20200129,000000,149.16,151.52,147.596,149.15,1926996,0
+TEAM.US,D,20200130,000000,146.94,151.87,146.21,149.58,1351123,0
+TEAM.US,D,20200131,000000,149.52,149.79,146.27,147,991718,0
+TEAM.US,D,20200203,000000,146.9,149.48,144.72,149.4,918989,0
+TEAM.US,D,20200204,000000,149.71,152.685,148.55,152.09,1523521,0
+TEAM.US,D,20200205,000000,153.01,153.7,144.52,146.58,1644391,0
+TEAM.US,D,20200206,000000,146.58,149.12,144.71,147.94,1352584,0
+TEAM.US,D,20200207,000000,148.09,150.663,146.68,148,1020877,0
+TEAM.US,D,20200210,000000,148.1,152.38,148.02,151.28,1404088,0
+TEAM.US,D,20200211,000000,152.48,153,147.19,149,942543,0
+TEAM.US,D,20200212,000000,149.46,151.59,146.61,151.54,1615097,0
+TEAM.US,D,20200213,000000,150.53,155,149.94,153.25,2068151,0
+TEAM.US,D,20200214,000000,153.24,154.49,151.65,154.42,1043965,0
+TEAM.US,D,20200218,000000,154.23,155.778,152.615,153.88,1620881,0
+TEAM.US,D,20200219,000000,153.93,156.12,151.3,152.05,2000284,0
+TEAM.US,D,20200220,000000,152.09,152.18,144.45,148.98,1106294,0
+TEAM.US,D,20200221,000000,147.62,148.375,143.28,145.93,986612,0
+TEAM.US,D,20200224,000000,138.52,147.75,136,147.11,2168192,0
+TEAM.US,D,20200225,000000,147.93,149,142.57,144.48,2088012,0
+TEAM.US,D,20200226,000000,144.13,149.94,143.75,146.5,1541507,0
+TEAM.US,D,20200227,000000,140.68,147,137.34,143,2226671,0
+TEAM.US,D,20200228,000000,137.23,145,137.22,144.96,2223316,0
+TEAM.US,D,20200302,000000,147.57,149.827,142.53,146.82,2051457,0
+TEAM.US,D,20200303,000000,147.816,151.57,141.16,145.72,2636950,0
+TEAM.US,D,20200304,000000,148,154.39,146.5,153.47,1751847,0
+TEAM.US,D,20200305,000000,151.99,155.3,149.53,152.21,1444586,0
+TEAM.US,D,20200306,000000,150.57,151.0896,139.4601,144.36,2462250,0
+TEAM.US,D,20200309,000000,134.58,136,128.53,133,3123723,0
+TEAM.US,D,20200310,000000,136.66,137.33,130.87,135.59,2008485,0
+TEAM.US,D,20200311,000000,132.77,133.96,122.82,130.54,3164554,0
+TEAM.US,D,20200312,000000,117.67,130.478,117.2263,125.01,2241830,0
+TEAM.US,D,20200313,000000,129.26,130.39,120.03,127.94,2868299,0
+TEAM.US,D,20200316,000000,118.48,127.79,110.0102,120.57,1826483,0
+TEAM.US,D,20200317,000000,123.32,128.48,119.631,124.38,2245572,0
+TEAM.US,D,20200318,000000,116.63,124.98,111.91,122.03,1810748,0
+TEAM.US,D,20200319,000000,121.59,130.56,116.5101,121.56,2769383,0
+TEAM.US,D,20200320,000000,123.65,134.38,121.85,125.9,3112511,0
+TEAM.US,D,20200323,000000,125.9,134.43,120.91,128.09,2003351,0
+TEAM.US,D,20200324,000000,133.21,139.87,132.2001,138.2,2475309,0
+TEAM.US,D,20200325,000000,136.06,149.7,135.51,139.16,2745078,0
+TEAM.US,D,20200326,000000,138.56,148.515,138.56,148.2,1795969,0
+TEAM.US,D,20200327,000000,146,147.71,141.54,142.25,1551495,0
+TEAM.US,D,20200330,000000,144.85,148.4,140.89,141.16,2274835,0
+TEAM.US,D,20200331,000000,139.86,143,137.11,137.26,1521719,0
+TEAM.US,D,20200401,000000,132.96,134.67,129.61,134.05,1615279,0
+TEAM.US,D,20200402,000000,132.74,134.77,126.54,129.01,1474993,0
+TEAM.US,D,20200403,000000,128.5,132.48,128.5,129.96,2320250,0
+TEAM.US,D,20200406,000000,135.68,137.56,130.37,136.86,1511519,0
+TEAM.US,D,20200407,000000,139.1,139.7364,131.96,132.52,1919623,0
+TEAM.US,D,20200408,000000,133.62,141.93,129.75,140.68,2715739,0
+TEAM.US,D,20200409,000000,142,143.92,135.81,137.95,2201432,0
+TEAM.US,D,20200413,000000,140.01,140.1735,134.76,135.3,1861129,0
+TEAM.US,D,20200414,000000,138.42,146.53,137.55,144.57,2165472,0
+TEAM.US,D,20200415,000000,142.96,146.93,139.25,143.63,1799531,0
+TEAM.US,D,20200416,000000,146.85,152.15,145.26,146.51,2137227,0
+TEAM.US,D,20200417,000000,149.5,153.04,147.375,152.25,1734834,0
+TEAM.US,D,20200420,000000,151.43,155.9799,151.43,152.63,1555813,0
+TEAM.US,D,20200421,000000,152,154.1325,143.8663,148.2,2143935,0
+TEAM.US,D,20200422,000000,150.88,152,149.02,149.2,1145732,0
+TEAM.US,D,20200423,000000,149.01,153.12,148.63,149.39,1374347,0
+TEAM.US,D,20200424,000000,149.8,152.6239,148.31,152.32,956777,0
+TEAM.US,D,20200427,000000,154.79,158.9793,150.8,151.87,1587492,0
+TEAM.US,D,20200428,000000,153.71,154.922,146.3776,148.61,1484744,0
+TEAM.US,D,20200429,000000,151.5,153.18,148.3366,152.73,1716467,0
+TEAM.US,D,20200430,000000,155.19,158.79,153.12,155.49,2503423,0
+TEAM.US,D,20200501,000000,150,157.25,146.0601,154.59,2339300,0
+TEAM.US,D,20200504,000000,151.72,163.69,151.4,163.13,3260524,0
+TEAM.US,D,20200505,000000,164.15,173.87,164.13,169.58,3366664,0
+TEAM.US,D,20200506,000000,170.58,176.15,168.54,172.92,2008476,0
+TEAM.US,D,20200507,000000,174.98,180.6441,174.405,179.78,2260287,0
+TEAM.US,D,20200508,000000,179.92,182.5965,175.05,176.19,1824173,0
+TEAM.US,D,20200511,000000,176.29,180.46,174,176.6,1266932,0
+TEAM.US,D,20200512,000000,177.8,181.18,172.092,176,1554119,0
+TEAM.US,D,20200513,000000,176.15,178.38,170.73,175.76,1535775,0
+TEAM.US,D,20200514,000000,173.3,180.4399,172.15,179.79,1410975,0
+TEAM.US,D,20200515,000000,180,190.2099,179.12,186.5,3521057,0
+TEAM.US,D,20200518,000000,187.77,189.5,180.21,182.16,1579954,0
+TEAM.US,D,20200519,000000,183.16,186.27,180.6,181.28,1351154,0
+TEAM.US,D,20200520,000000,182.33,185.79,181.5,183.84,859156,0
+TEAM.US,D,20200521,000000,182.05,185.28,179.55,180.25,1828480,0
+TEAM.US,D,20200522,000000,181.29,185.45,179.2001,182.6,1486003,0
+TEAM.US,D,20200526,000000,182.62,184.62,172.19,173.06,2240334,0
+TEAM.US,D,20200527,000000,170.05,175.72,160.2,175.31,3892049,0
+TEAM.US,D,20200528,000000,174.08,180.46,174.08,178.32,2046579,0
+TEAM.US,D,20200529,000000,179.59,186.12,178.94,185.3,1862528,0
+TEAM.US,D,20200601,000000,184.02,191.72,183.7225,188.32,2003748,0
+TEAM.US,D,20200602,000000,189.01,189.99,180.62,183.67,1424176,0
+TEAM.US,D,20200603,000000,182.91,184.19,178.44,183.46,3519955,0
+TEAM.US,D,20200604,000000,181.48,182.69,170.18,172.1,2656127,0
+TEAM.US,D,20200605,000000,168.005,174.535,163.72,174.26,2210583,0
+TEAM.US,D,20200608,000000,173.57,176.05,170.7,175.2,1480783,0
+TEAM.US,D,20200609,000000,176.05,178.56,173.12,173.54,904636,0
+TEAM.US,D,20200610,000000,175.45,180.53,174.745,180.03,1596276,0
+TEAM.US,D,20200611,000000,177.85,178.69,170.21,173.5,1432936,0
+TEAM.US,D,20200612,000000,177.13,179.53,169.57,171.62,1562760,0
+TEAM.US,D,20200615,000000,170.91,173.04,168.97,170.73,2389837,0
+TEAM.US,D,20200616,000000,173.34,173.44,167.19,172.51,2512038,0
+TEAM.US,D,20200617,000000,173.76,178.38,173.06,176.71,1753510,0
+TEAM.US,D,20200618,000000,177.48,179.83,176.325,177.63,1428779,0
+TEAM.US,D,20200619,000000,180.23,180.8142,172.55,172.64,1428524,0
+TEAM.US,D,20200622,000000,174.53,184.92,174.04,184.56,2810495,0
+TEAM.US,D,20200623,000000,186.11,187.71,181.04,182.33,1761992,0
+TEAM.US,D,20200624,000000,182,184.49,174.39,176.82,1297597,0
+TEAM.US,D,20200625,000000,177.1,181.33,173.8,180.36,1448046,0
+TEAM.US,D,20200626,000000,181.01,182.77,177.2627,181.01,2898913,0
+TEAM.US,D,20200629,000000,180.02,180.8,172.27,175.13,1071837,0
+TEAM.US,D,20200630,000000,176.04,180.79,175.09,180.27,1312501,0
+TEAM.US,D,20200701,000000,180.99,186.62,178.61,185.61,1222272,0
+TEAM.US,D,20200702,000000,186.51,191.3229,185.02,190.08,2275487,0
+TEAM.US,D,20200706,000000,193,196.3499,189.805,190.47,1756469,0
+TEAM.US,D,20200707,000000,191,194.16,189.05,190.44,1116558,0
+TEAM.US,D,20200708,000000,192.49,197.06,191.1901,195.88,1570972,0
+TEAM.US,D,20200709,000000,198.41,198.41,191.93,195.63,1970951,0
+TEAM.US,D,20200710,000000,195.63,196,190.36,192,1008891,0
+TEAM.US,D,20200713,000000,194.06,194.5,179.23,179.55,2505676,0
+TEAM.US,D,20200714,000000,179.69,180.95,169.11,174.15,4050157,0
+TEAM.US,D,20200715,000000,175.08,176.65,171.22,175.32,1859882,0
+TEAM.US,D,20200716,000000,173.82,175,170.05,171.24,1942214,0
+TEAM.US,D,20200717,000000,172,173.49,169.54,172.86,910173,0
+TEAM.US,D,20200720,000000,174.9,191.55,174.3,190.32,2792145,0
+TEAM.US,D,20200721,000000,190.79,195.31,187.0868,192.49,2387692,0
+TEAM.US,D,20200722,000000,193.31,195.29,188.82,191.3,799213,0
+TEAM.US,D,20200723,000000,190.76,196.33,187.11,188.64,2219738,0
+TEAM.US,D,20200724,000000,184.67,187.63,181.22,184.34,1408780,0
+TEAM.US,D,20200727,000000,185.8,187.34,180.63,184.51,2245932,0
+TEAM.US,D,20200728,000000,184.5,187.7968,182.71,183.36,1138111,0
+TEAM.US,D,20200729,000000,185.64,189.5,184.86,187.11,897328,0
+TEAM.US,D,20200730,000000,185.5,190.69,183.64,187.66,1940146,0
+TEAM.US,D,20200731,000000,176.95,177.8275,170.14,176.65,6941018,0
+TEAM.US,D,20200803,000000,176.345,178.87,172.33,177.95,2920496,0
+TEAM.US,D,20200804,000000,178.5,180.9,176.55,177.47,2063343,0
+TEAM.US,D,20200805,000000,177.17,180.51,175.59,180.5,2061969,0
+TEAM.US,D,20200806,000000,181.37,181.46,175.02,177.97,1915281,0
+TEAM.US,D,20200807,000000,177.54,178.41,169.36,170.93,2243845,0
+TEAM.US,D,20200810,000000,170.8,171.5,164.06,165.95,1947018,0
+TEAM.US,D,20200811,000000,165,166.08,160.06,160.75,2399892,0
+TEAM.US,D,20200812,000000,161.86,165.77,160.0134,161.06,1689041,0
+TEAM.US,D,20200813,000000,163,167.31,162.46,164.36,1401453,0
+TEAM.US,D,20200814,000000,166.11,166.42,161.3,162.69,1029108,0
+TEAM.US,D,20200817,000000,163.16,167,163.16,164.35,1529700,0
+TEAM.US,D,20200818,000000,165.43,167.81,164.57,166.98,1567076,0
+TEAM.US,D,20200819,000000,166.62,167.9,162.51,163.15,1472348,0
+TEAM.US,D,20200820,000000,163.02,169.03,162.2,167.85,1355112,0
+TEAM.US,D,20200821,000000,166.57,167.71,164.29,166.64,1321148,0
+TEAM.US,D,20200824,000000,167.32,170.45,166.81,168.93,1802670,0
+TEAM.US,D,20200825,000000,168.4,172.62,167.14,172.59,1182570,0
+TEAM.US,D,20200826,000000,175.01,184.88,174.505,182.95,2365818,0
+TEAM.US,D,20200827,000000,181.69,188.495,180.295,188.31,2037489,0
+TEAM.US,D,20200828,000000,188.66,193.3008,188.32,192.43,1650613,0
+TEAM.US,D,20200831,000000,190.25,193.08,188.22,191.76,1713420,0
+TEAM.US,D,20200901,000000,192.61,199.4999,192.61,196.41,1258299,0
+TEAM.US,D,20200902,000000,197.99,199.46,190.2,192.07,2063859,0
+TEAM.US,D,20200903,000000,188.94,188.94,178.29,181.78,2023529,0
+TEAM.US,D,20200904,000000,180.63,182.22,170.5,175.54,1561899,0
+TEAM.US,D,20200908,000000,170,173.1,167.72,168.92,2338709,0
+TEAM.US,D,20200909,000000,172.52,173.47,168.26,171.37,1134387,0
+TEAM.US,D,20200910,000000,173.1564,175.25,168.13,169.72,1164585,0
+TEAM.US,D,20200911,000000,172.17,172.75,164.87,167.63,1121430,0
+TEAM.US,D,20200914,000000,169.1366,171.75,168.38,168.84,941882,0
+TEAM.US,D,20200915,000000,170.63,172.62,168.6139,171.02,965796,0
+TEAM.US,D,20200916,000000,172.61,173.57,170,171.17,1437704,0
+TEAM.US,D,20200917,000000,167.94,169.925,164.16,168.25,1110721,0
+TEAM.US,D,20200918,000000,169.3,172.16,167.57,171.14,1162645,0
+TEAM.US,D,20200921,000000,168.91,178.1,168.5937,177.4,846859,0
+TEAM.US,D,20200922,000000,178.32,180.73,173.72,180.26,781646,0
+TEAM.US,D,20200923,000000,180.42,183.3299,175.91,176.88,731430,0
+TEAM.US,D,20200924,000000,178.13,178.605,172.8,175.78,1568477,0
+TEAM.US,D,20200925,000000,176,181.96,175.78,181.29,690453,0
+TEAM.US,D,20200928,000000,182.02,184.035,178.7,181,2155896,0
+TEAM.US,D,20200929,000000,181.63,183.38,179.54,182.35,927961,0
+TEAM.US,D,20200930,000000,180.54,185.15,179.21,181.79,2677232,0
+TEAM.US,D,20201001,000000,183.22,188.0601,180.57,186.01,984929,0
+TEAM.US,D,20201002,000000,182.31,189,182.31,184.79,1706205,0
+TEAM.US,D,20201005,000000,186,191.63,185.27,186.85,1426635,0
+TEAM.US,D,20201006,000000,186.79,194.61,186.59,189.88,1380960,0
+TEAM.US,D,20201007,000000,191.21,195.5,190.055,193.04,855221,0
+TEAM.US,D,20201008,000000,194.52,194.754,188.25,188.78,1223370,0
+TEAM.US,D,20201009,000000,190.35,199.87,190,198.85,1332209,0
+TEAM.US,D,20201012,000000,199.95,199.95,192.21,194.27,2063731,0
+TEAM.US,D,20201013,000000,195.11,196.64,192.6,192.99,1611407,0
+TEAM.US,D,20201014,000000,194.9,194.9,188.61,191.81,1801803,0
+TEAM.US,D,20201015,000000,188.08,191.17,185.16,190.925,2190938,0
+TEAM.US,D,20201016,000000,191.9,212.97,191,207.45,5155744,0
+TEAM.US,D,20201019,000000,208.4524,215.84,205.8,212.94,3591583,0
+TEAM.US,D,20201020,000000,213.73,216.295,210.2,210.97,2087518,0
+TEAM.US,D,20201021,000000,210.03,213.21,205.14,206.99,1788614,0
+TEAM.US,D,20201022,000000,207.57,209.8,202.19,203.08,1995207,0
+TEAM.US,D,20201023,000000,204.06,208.57,201.44,208.49,1116010,0
+TEAM.US,D,20201026,000000,207.5,210.27,203.61,207.2,709110,0
+TEAM.US,D,20201027,000000,209.43,213.3,208.005,213.01,1095950,0
+TEAM.US,D,20201028,000000,209.33,211.51,206.79,208.86,1835488,0
+TEAM.US,D,20201029,000000,210.91,212.67,208.69,210.72,1822681,0
+TEAM.US,D,20201030,000000,199,199.99,187.25,191.62,5591655,0
+TEAM.US,D,20201102,000000,191.62,192.41,180.88,184.29,3096258,0
+TEAM.US,D,20201103,000000,183.85,185.81,180.11,182.06,2062919,0
+TEAM.US,D,20201104,000000,189.78,193.95,188.55,188.82,1969691,0
+TEAM.US,D,20201105,000000,195,203.18,193.535,199.99,2261703,0
+TEAM.US,D,20201106,000000,200.1,201.28,194.895,198.18,1134215,0
+TEAM.US,D,20201109,000000,194.64,199.16,187.4,187.52,1625056,0
+TEAM.US,D,20201110,000000,185.4068,186.99,176.42,185.66,2110530,0
+TEAM.US,D,20201111,000000,188.47,196.19,187.625,191.76,1722443,0
+TEAM.US,D,20201112,000000,192.59,195.91,191.68,193,1219328,0
+TEAM.US,D,20201113,000000,194.48,194.82,184.905,192.82,1795237,0
+TEAM.US,D,20201116,000000,191.52,194.9,187.71,189.46,2207769,0
+TEAM.US,D,20201117,000000,192.06,198.28,190.98,196.52,1800579,0
+TEAM.US,D,20201118,000000,201.28,203,191.18,193.7,3090941,0
+TEAM.US,D,20201119,000000,194.32,202,193.34,199.45,2742541,0
+TEAM.US,D,20201120,000000,199.22,211.55,198.94,208.43,2743306,0
+TEAM.US,D,20201123,000000,209.49,212.06,205.67,211.05,2872832,0
+TEAM.US,D,20201124,000000,210,214.34,210,213.5,1607809,0
+TEAM.US,D,20201125,000000,211.3,217.54,211.3,216.35,1666226,0
+TEAM.US,D,20201127,000000,216.07,224,216.07,224,850157,0
+TEAM.US,D,20201130,000000,224,228.97,219.66,225.05,1504956,0
+TEAM.US,D,20201201,000000,226,226,220.71,224.06,1330190,0
+TEAM.US,D,20201202,000000,220.71,228.28,218.9,227.99,1453085,0
+TEAM.US,D,20201203,000000,228.1,234.44,225.95,226.19,2013148,0
+TEAM.US,D,20201204,000000,227.11,229.58,224.68,225.01,1269513,0
+TEAM.US,D,20201207,000000,224.11,228.86,223.76,227.76,1285348,0
+TEAM.US,D,20201208,000000,227.76,235.17,227.76,229.84,1106927,0
+TEAM.US,D,20201209,000000,228.94,229.97,220.36,223.54,1435469,0
+TEAM.US,D,20201210,000000,222.6183,228.41,220.45,227.19,735836,0
+TEAM.US,D,20201211,000000,229.11,232.24,224.72,232.01,1252083,0
+TEAM.US,D,20201214,000000,233.77,240.7,233.4308,234.74,2016668,0
+TEAM.US,D,20201215,000000,234.83,238.1599,229.44,237.7,1714754,0
+TEAM.US,D,20201216,000000,237.63,245.28,236.62,243.85,2730173,0
+TEAM.US,D,20201217,000000,246.44,250.03,245.79,248.05,1123842,0
+TEAM.US,D,20201218,000000,248.67,249.99,244.62,247.78,5198449,0
+TEAM.US,D,20201221,000000,246.69,249.3,241.1505,248.19,1424483,0
+TEAM.US,D,20201222,000000,250,250.01,244.89,247.01,1167331,0
+TEAM.US,D,20201223,000000,247,247.85,239.02,240.88,1468802,0
+TEAM.US,D,20201224,000000,240.55,243.73,239.85,241.79,658332,0
+TEAM.US,D,20201228,000000,245.59,246.615,230.54,231.8,1269644,0
+TEAM.US,D,20201229,000000,233.55,234.9899,229.8637,233.15,648704,0
+TEAM.US,D,20201230,000000,236.84,236.84,232.43,234.04,559619,0
+TEAM.US,D,20201231,000000,233.79,235.27,231.97,233.87,711571,0
+TEAM.US,D,20210104,000000,234.5,234.5,224.905,231.56,1051176,0
+TEAM.US,D,20210105,000000,232,235.35,229.01,234.42,1106325,0
+TEAM.US,D,20210106,000000,228.92,230.2,223.93,224.48,1601946,0
+TEAM.US,D,20210107,000000,228.03,233.89,228.02,233.38,1309602,0
+TEAM.US,D,20210108,000000,236,238,231.83,235.48,804166,0
+TEAM.US,D,20210111,000000,234.79,234.85,230.01,230.67,722542,0
+TEAM.US,D,20210112,000000,233.38,235.8,231.58,234.19,933515,0
+TEAM.US,D,20210113,000000,234.81,234.86,227.11,229.87,1312809,0
+TEAM.US,D,20210114,000000,228.88,230.8199,221.76,222.97,1571914,0
+TEAM.US,D,20210115,000000,224.64,229.38,220.63,222.93,1568198,0
+TEAM.US,D,20210119,000000,225.0066,229.41,225.0066,226.74,1490006,0
+TEAM.US,D,20210120,000000,228,232.37,227.54,231.61,1419186,0
+TEAM.US,D,20210121,000000,233.05,237.555,230.26,234.18,1222947,0
+TEAM.US,D,20210122,000000,234.34,236.73,230.7719,235.45,1057611,0
+TEAM.US,D,20210125,000000,238.99,240.26,224.66,231.08,1187949,0
+TEAM.US,D,20210126,000000,232.69,232.69,222.19,223.88,1573684,0
+TEAM.US,D,20210127,000000,220.67,222.49,208.62,217.3,2235063,0
+TEAM.US,D,20210128,000000,216.6,235,216.18,227.02,3071858,0
+TEAM.US,D,20210129,000000,225,234.27,217.75,231.13,3018776,0
+TEAM.US,D,20210201,000000,231.21,238.529,229.02,234.87,1887284,0
+TEAM.US,D,20210202,000000,238.49,249.5,237.82,248.79,1441608,0
+TEAM.US,D,20210203,000000,248,248.25,240.03,243.99,1113771,0
+TEAM.US,D,20210204,000000,245,247,240.29,241,803636,0
+TEAM.US,D,20210205,000000,240.04,244.35,240.02,243.8,966944,0
+TEAM.US,D,20210208,000000,245,251.28,242,244.38,974585,0
+TEAM.US,D,20210209,000000,244.54,248.23,243.69,248.05,1113907,0
+TEAM.US,D,20210210,000000,249.33,256.05,246.02,252.46,1428241,0
+TEAM.US,D,20210211,000000,256.57,257.01,250.4,252.8,608386,0
+TEAM.US,D,20210212,000000,252.6,255.345,247.31,252.97,695510,0
+TEAM.US,D,20210216,000000,253.59,255.136,245.04,248.95,911900,0
+TEAM.US,D,20210217,000000,248.88,251.27,243.45,250.53,1125689,0
+TEAM.US,D,20210218,000000,245.72,258.77,244.42,256.73,1309471,0
+TEAM.US,D,20210219,000000,256.44,262.4,254.01,258.41,1978110,0
+TEAM.US,D,20210222,000000,251.33,254.49,241.01,241.01,1426579,0
+TEAM.US,D,20210223,000000,231.41,242.36,224.33,241.46,2617639,0
+TEAM.US,D,20210224,000000,240,240.69,233,239.93,1083214,0
+TEAM.US,D,20210225,000000,234.4,241.99,230.16,232.4,1186979,0
+TEAM.US,D,20210226,000000,233.73,239.7,230.7,237.7,1306773,0
+TEAM.US,D,20210301,000000,242.48,252.18,242.4,251.5,1427891,0
+TEAM.US,D,20210302,000000,253.16,254.18,243.915,244.4,1739139,0
+TEAM.US,D,20210303,000000,244.27,245.43,224.95,227.68,2133070,0
+TEAM.US,D,20210304,000000,226.59,234.98,221.01,225.44,2206076,0
+TEAM.US,D,20210305,000000,226.97,231.43,218.63,228.21,2186889,0
+TEAM.US,D,20210308,000000,226,235.5,222.48,223.42,1469726,0
+TEAM.US,D,20210309,000000,233.08,238.27,231.515,233.05,1531356,0
+TEAM.US,D,20210310,000000,238,238.25,225.29,225.69,1464963,0
+TEAM.US,D,20210311,000000,233.2,237.34,230.235,235.8,1336159,0
+TEAM.US,D,20210312,000000,231.74,231.74,222.505,229.26,1330811,0
+TEAM.US,D,20210315,000000,228.15,237.11,225.95,236.62,1088384,0
+TEAM.US,D,20210316,000000,237.35,241.04,233.18,235.89,1076847,0
+TEAM.US,D,20210317,000000,233.73,236.51,226.1,234,799419,0
+TEAM.US,D,20210318,000000,229,229,219.145,219.28,1492480,0
+TEAM.US,D,20210319,000000,221.21,222.255,215.22,219.09,2251748,0
+TEAM.US,D,20210322,000000,220.62,225.3,220.185,221.74,1246372,0
+TEAM.US,D,20210323,000000,224.24,225.69,221.1862,222.92,925559,0
+TEAM.US,D,20210324,000000,222.72,223.06,209.01,210.44,1306199,0
+TEAM.US,D,20210325,000000,206.13,207.35,200.42,206.84,2765731,0
+TEAM.US,D,20210326,000000,207.44,212.96,204.03,212.94,1273257,0
+TEAM.US,D,20210329,000000,210.75,211.015,198.8,204.59,1893297,0
+TEAM.US,D,20210330,000000,199.315,205.79,198.9,204.43,884128,0
+TEAM.US,D,20210331,000000,208.57,216.52,207.66,210.76,1697068,0
+TEAM.US,D,20210401,000000,216.01,228,212.25,223.06,3244234,0
+TEAM.US,D,20210405,000000,224.33,225,218.5001,221.23,1122707,0
+TEAM.US,D,20210406,000000,221.18,227.185,218.8,223.13,963320,0
+TEAM.US,D,20210407,000000,222.33,223.15,217.27,217.63,873970,0
+TEAM.US,D,20210408,000000,221.77,224.7899,219.01,224.11,2409910,0
+TEAM.US,D,20210409,000000,223.85,225.87,218.7,225.4,1572711,0
+TEAM.US,D,20210412,000000,225.11,234.91,224.63,230.66,1478390,0
+TEAM.US,D,20210413,000000,234.9,243.4,234.05,242.19,2085314,0
+TEAM.US,D,20210414,000000,243.75,244.93,231.09,231.48,2079082,0
+TEAM.US,D,20210415,000000,233.69,240.85,233.1,239.13,1149758,0
+TEAM.US,D,20210416,000000,239.25,239.25,233.08,234.76,901073,0
+TEAM.US,D,20210419,000000,232.915,236,227.82,228.21,937054,0
+TEAM.US,D,20210420,000000,227.55,230.72,224.53,226.34,853310,0
+TEAM.US,D,20210421,000000,225.72,227.61,222,226.58,927531,0
+TEAM.US,D,20210422,000000,226.02,232.475,225.05,228.45,881466,0
+TEAM.US,D,20210423,000000,229.41,232.305,228.45,230.82,566996,0
+TEAM.US,D,20210426,000000,230.68,236.738,227.66,236.5,763270,0
+TEAM.US,D,20210427,000000,237.03,237.9,232.11,236.12,706977,0
+TEAM.US,D,20210428,000000,235,237.77,232.83,235.96,597538,0
+TEAM.US,D,20210429,000000,235.04,235.9999,224.48,228.12,1414755,0
+TEAM.US,D,20210430,000000,231.05,241,230,237.56,3070635,0
+TEAM.US,D,20210503,000000,237.79,238.31,227.7,229.99,1760205,0
+TEAM.US,D,20210504,000000,226.05,226.8,218.58,225.02,2297326,0
+TEAM.US,D,20210505,000000,226.73,231.24,222.305,223.5,787995,0
+TEAM.US,D,20210506,000000,221.63,221.93,214.61,218.77,1128030,0
+TEAM.US,D,20210507,000000,224,227,219.01,219.63,836530,0
+TEAM.US,D,20210510,000000,216.57,218.25,213.4,215.83,1281655,0
+TEAM.US,D,20210511,000000,207.91,226.69,207.83,224.44,2259059,0
+TEAM.US,D,20210512,000000,216.36,225.17,215.79,223.87,1907400,0
+TEAM.US,D,20210513,000000,227.3,229.5,212,212.45,2048138,0
+TEAM.US,D,20210514,000000,217.59,218.84,212.57,214.99,2874077,0
+TEAM.US,D,20210517,000000,213.9,214.85,208.21,212.3,2015368,0
+TEAM.US,D,20210518,000000,214.18,220.41,213.5,217.02,1999583,0
+TEAM.US,D,20210519,000000,211.91,216.58,209.275,216.18,1777497,0
+TEAM.US,D,20210520,000000,218.99,227.15,218.14,224.66,2408081,0
+TEAM.US,D,20210521,000000,225,226.9,221.49,223.65,1947407,0
+TEAM.US,D,20210524,000000,224.21,227.4999,221.7,222.6,2434731,0
+TEAM.US,D,20210525,000000,221.02,228.74,221.02,225.72,1915112,0
+TEAM.US,D,20210526,000000,225.97,231.93,225.93,230.49,1134125,0
+TEAM.US,D,20210527,000000,226.69,233,223.45,231.89,1112054,0
+TEAM.US,D,20210528,000000,233.67,239.2638,233.205,233.28,1010558,0
+TEAM.US,D,20210601,000000,233.49,234.65,225.125,231.98,963320,0
+TEAM.US,D,20210602,000000,231.06,234.5875,230.36,231.45,780733,0
+TEAM.US,D,20210603,000000,228.33,230.67,221.09,221.37,1196379,0
+TEAM.US,D,20210604,000000,225.29,227.76,224.07,225.88,764795,0
+TEAM.US,D,20210607,000000,224.56,228.44,221.46,228.13,776496,0
+TEAM.US,D,20210608,000000,230,234.74,226.49,228.93,967981,0
+TEAM.US,D,20210609,000000,230.79,234.92,230.74,232.31,950767,0
+TEAM.US,D,20210610,000000,229.2,239.04,229.1,238.56,1137955,0
+TEAM.US,D,20210611,000000,238.81,244.66,236.411,244.09,1452774,0
+TEAM.US,D,20210614,000000,245,250.99,243.1101,250.89,1714725,0
+TEAM.US,D,20210615,000000,250,251.5,244.29,245.8,604564,0
+TEAM.US,D,20210616,000000,245.7,251.99,243.23,248.46,1257307,0
+TEAM.US,D,20210617,000000,247.34,263,246.32,262.51,1783468,0
+TEAM.US,D,20210618,000000,262.15,267.56,261.5427,266.56,2097424,0
+TEAM.US,D,20210621,000000,264.51,268.52,258.39,267.16,1229723,0
+TEAM.US,D,20210622,000000,267.44,270.01,264.5,267.96,1234190,0
+TEAM.US,D,20210623,000000,267.03,269.99,265.08,267.49,1060705,0
+TEAM.US,D,20210624,000000,269.64,272.13,266.62,266.96,848494,0
+TEAM.US,D,20210625,000000,268.41,268.77,262.08,264.69,1034817,0
+TEAM.US,D,20210628,000000,265.22,267.58,262.54,263.23,1523693,0
+TEAM.US,D,20210629,000000,264.54,266.305,260.58,264.15,1672744,0
+TEAM.US,D,20210630,000000,262.89,262.89,255.3,256.86,1023178,0
+TEAM.US,D,20210701,000000,256.23,259.85,255.35,258.43,638421,0
+TEAM.US,D,20210702,000000,259.71,263.81,259.145,262.72,665333,0
+TEAM.US,D,20210706,000000,262.99,271.98,262.99,268.43,850622,0
+TEAM.US,D,20210707,000000,270.5,273.34,267.35,269.06,788937,0
+TEAM.US,D,20210708,000000,264.02,268.58,262.71,266.66,666919,0
+TEAM.US,D,20210709,000000,265.21,269.145,260.23,268.64,882449,0
+TEAM.US,D,20210712,000000,271.07,275.67,260.71,261.36,1662968,0
+TEAM.US,D,20210713,000000,260.81,265.655,258.67,261.14,1441631,0
+TEAM.US,D,20210714,000000,263.89,267.64,257.33,259.22,1178571,0
+TEAM.US,D,20210715,000000,260.39,265.41,256.51,259.36,787076,0
+TEAM.US,D,20210716,000000,260.35,263.84,259.66,260.64,458718,0
+TEAM.US,D,20210719,000000,259,263.58,257.63,262.87,610757,0
+TEAM.US,D,20210720,000000,264.5,269.98,260,267.62,955927,0
+TEAM.US,D,20210721,000000,266.99,269.12,263.85,268.85,758756,0
+TEAM.US,D,20210722,000000,262,269.34,261.68,269.13,884651,0
+TEAM.US,D,20210723,000000,269.58,273,266.85,271.29,751249,0
+TEAM.US,D,20210726,000000,270.87,270.87,265.24,267.54,813743,0
+TEAM.US,D,20210727,000000,267.61,269.36,259.99,264.97,888645,0
+TEAM.US,D,20210728,000000,265.13,269.98,264.02,269.08,546316,0
+TEAM.US,D,20210729,000000,267.5,271.62,264.88,266.79,1147789,0
+TEAM.US,D,20210730,000000,310,349.5,310,325.12,6133589,0
+TEAM.US,D,20210802,000000,324.2,326.97,313.4041,322.58,1948033,0
+TEAM.US,D,20210803,000000,325.62,336.65,324.335,329.42,1081132,0
+TEAM.US,D,20210804,000000,328.86,341.42,328.56,340.44,1326257,0
+TEAM.US,D,20210805,000000,340.21,343.15,335.38,342.43,1273383,0
+TEAM.US,D,20210806,000000,338.05,339.8,331.3,334.51,893196,0
+TEAM.US,D,20210809,000000,336.28,337.74,331.39,335.84,1247787,0
+TEAM.US,D,20210810,000000,337.61,340.5,325.75,327.52,1358528,0
+TEAM.US,D,20210811,000000,329.98,333.36,326,332.56,946527,0
+TEAM.US,D,20210812,000000,329.95,340.77,329.71,338.04,579860,0
+TEAM.US,D,20210813,000000,338.01,340.24,335.75,337.94,471602,0
+TEAM.US,D,20210816,000000,336.83,339.05,324.72,334.02,562690,0
+TEAM.US,D,20210817,000000,332.58,338.98,328.8,336.73,637600,0
+TEAM.US,D,20210818,000000,335.92,343.57,335.16,337.73,685367,0
+TEAM.US,D,20210819,000000,335.13,338.57,332.1905,334.56,961389,0
+TEAM.US,D,20210820,000000,334.47,346.64,334.47,346,914167,0
+TEAM.US,D,20210823,000000,342.23,353.6196,342.12,352.49,904222,0
+TEAM.US,D,20210824,000000,351.78,356.605,351.78,353.89,875417,0
+TEAM.US,D,20210825,000000,349.74,356.09,349.52,353.41,678357,0
+TEAM.US,D,20210826,000000,352.18,357.5,349.82,349.99,838834,0
+TEAM.US,D,20210827,000000,350.99,359.31,350.99,358.34,651513,0
+TEAM.US,D,20210830,000000,360,368.3294,360,366.03,799323,0
+TEAM.US,D,20210831,000000,364.33,368.12,362.59,367.06,853568,0
+TEAM.US,D,20210901,000000,369.05,373.44,368,371.7,694451,0
+TEAM.US,D,20210902,000000,371.88,376.36,370.4808,376,624037,0
+TEAM.US,D,20210903,000000,376.04,387.475,375.13,384.59,1197553,0
+TEAM.US,D,20210907,000000,383.39,384.98,379.24,381.69,910973,0
+TEAM.US,D,20210908,000000,380.41,385.94,378.9954,381.75,801044,0
+TEAM.US,D,20210909,000000,380.17,383.63,377.315,378.84,865830,0
+TEAM.US,D,20210910,000000,379.4,385.82,378.98,379.97,893869,0
+TEAM.US,D,20210913,000000,379.77,379.77,371.84,376.71,853801,0
+TEAM.US,D,20210914,000000,380.24,393.189,379.265,389.39,1119250,0
+TEAM.US,D,20210915,000000,387.47,394.99,386.8201,394.53,952138,0
+TEAM.US,D,20210916,000000,394.4,404.535,392.45,403.91,780500,0
+TEAM.US,D,20210917,000000,404,409.6,397.39,404.6,2222845,0
+TEAM.US,D,20210920,000000,395.22,402.69,392.1394,400.59,1273580,0
+TEAM.US,D,20210921,000000,408.46,420.23,404.695,405.98,1629550,0
+TEAM.US,D,20210922,000000,405.96,409.68,401.79,406.4,1236753,0
+TEAM.US,D,20210923,000000,407.94,412,401.245,409.6,1244610,0
+TEAM.US,D,20210924,000000,411.33,414.72,401.455,413.94,798193,0
+TEAM.US,D,20210927,000000,405.5,409.77,388.18,391.89,1444171,0
+TEAM.US,D,20210928,000000,382.2235,391.11,375.5,381.58,1698501,0
+TEAM.US,D,20210929,000000,385,391.72,378.02,387.6,883400,0
+TEAM.US,D,20210930,000000,391.94,398.25,390.1394,391.42,843693,0
+TEAM.US,D,20211001,000000,393,395.68,383.9,392.22,1324741,0
+TEAM.US,D,20211004,000000,390.76,390.76,376,382.71,1277618,0
+TEAM.US,D,20211005,000000,385.7,392.57,384.78,389.94,1002271,0
+TEAM.US,D,20211006,000000,385.79,398.5,385.36,395.19,1050696,0
+TEAM.US,D,20211007,000000,397.6,402.06,392.29,392.98,880067,0
+TEAM.US,D,20211008,000000,400.17,402,387.16,390.74,785914,0
+TEAM.US,D,20211011,000000,387.15,396.47,385.35,389.5,493652,0
+TEAM.US,D,20211012,000000,393.27,402.44,391.45,397.47,567101,0
+TEAM.US,D,20211013,000000,401.32,407.91,399.33,407.04,697806,0
+TEAM.US,D,20211014,000000,412.61,415.88,406.165,406.73,583935,0
+TEAM.US,D,20211015,000000,406.73,409.79,400.89,409.74,587138,0
+TEAM.US,D,20211018,000000,407.73,414.8019,404.14,414.77,617656,0
+TEAM.US,D,20211019,000000,415,415.6,405.335,410.46,678252,0
+TEAM.US,D,20211020,000000,414.9,415.7,405.43,409.69,710184,0
+TEAM.US,D,20211021,000000,410.12,421.49,408.7,417.12,1258334,0
+TEAM.US,D,20211022,000000,418.67,425.295,414.5593,423.2,851372,0
+TEAM.US,D,20211025,000000,426.14,431.44,424.6,429.01,1111788,0
+TEAM.US,D,20211026,000000,424,433.58,421.75,424.52,789477,0
+TEAM.US,D,20211027,000000,424.53,428.09,412.255,412.88,808319,0
+TEAM.US,D,20211028,000000,410.77,418.41,410.02,417.33,1505379,0
+TEAM.US,D,20211029,000000,452.5,483.13,441.17,458.13,2862737,0
+TEAM.US,D,20211101,000000,455.2,461.45,445.59,450.14,1227575,0
+TEAM.US,D,20211102,000000,450.21,453.9,444.13,450.29,850335,0
+TEAM.US,D,20211103,000000,450.83,453.28,436.28,445.43,791115,0
+TEAM.US,D,20211104,000000,444.11,454.95,441.91,449.12,855205,0
+TEAM.US,D,20211105,000000,447.38,449.55,436.755,440.22,689543,0
+TEAM.US,D,20211108,000000,441.01,444.2671,437.3901,442.76,694983,0
+TEAM.US,D,20211109,000000,448.67,453,440.11,444.5,776319,0
+TEAM.US,D,20211110,000000,444,444.31,429.63,433.57,760763,0
+TEAM.US,D,20211111,000000,438.71,443.57,436.37,441.59,549533,0
+TEAM.US,D,20211112,000000,444.66,451.5,441.02,445.12,670899,0
+TEAM.US,D,20211115,000000,445.91,446.26,431.57,433.99,611666,0
+TEAM.US,D,20211116,000000,431.75,445.61,430.04,443.96,868678,0
+TEAM.US,D,20211117,000000,445,445.5,438.1601,440.24,527824,0
+TEAM.US,D,20211118,000000,441,448,436.1839,440.69,742387,0
+TEAM.US,D,20211119,000000,441,443.2512,429.8,429.86,941685,0
+TEAM.US,D,20211122,000000,426.85,428.24,401.91,403,1608379,0
+TEAM.US,D,20211123,000000,397.5554,400,376.07,389.51,1756713,0
+TEAM.US,D,20211124,000000,386.96,393.45,381.73,393.07,717728,0
+TEAM.US,D,20211126,000000,388.56,398.97,388.56,391.54,449445,0
+TEAM.US,D,20211129,000000,395.6,404.09,391.86,397.69,767739,0
+TEAM.US,D,20211130,000000,398.29,404.68,373.2,376.32,1709264,0
+TEAM.US,D,20211201,000000,383.71,386.93,356.78,357.21,2157588,0
+TEAM.US,D,20211202,000000,357.1,370.94,356.21,368.94,1541638,0
+TEAM.US,D,20211203,000000,368.95,368.95,339.97,349.5,2197044,0
+TEAM.US,D,20211206,000000,343.5,357.54,332.01,353.44,1620725,0
+TEAM.US,D,20211207,000000,366.53,383.69,366.32,382.99,2189571,0
+TEAM.US,D,20211208,000000,384.57,388.12,378.32,387.41,906779,0
+TEAM.US,D,20211209,000000,387.41,390.92,369.42,375.44,1427688,0
+TEAM.US,D,20211210,000000,379.59,388.99,368.4,372.62,694826,0
+TEAM.US,D,20211213,000000,372.2,381.645,368.045,369.93,1019336,0
+TEAM.US,D,20211214,000000,361.71,363.155,344.645,351.74,1858002,0
+TEAM.US,D,20211215,000000,352.28,368.2654,347.55,364.43,1243011,0
+TEAM.US,D,20211216,000000,364.43,366.77,344.22,345.44,1491270,0
+TEAM.US,D,20211217,000000,342.63,352.62,333.34,350.96,3136346,0
+TEAM.US,D,20211220,000000,336.76,348.97,333.03,343.33,1378451,0
+TEAM.US,D,20211221,000000,347.58,383.41,345.95,380.63,2813180,0
+TEAM.US,D,20211222,000000,382.32,395,379.27,388.05,2238181,0
+TEAM.US,D,20211223,000000,386.22,389.49,380.51,387.92,1087112,0
+TEAM.US,D,20211227,000000,390.59,397.78,389.45,394.43,758168,0
+TEAM.US,D,20211228,000000,395.37,399.103,386.12,388.61,649175,0
+TEAM.US,D,20211229,000000,388.61,389.27,376.44,382.78,627587,0
+TEAM.US,D,20211230,000000,383.58,392.85,381.925,385.36,834686,0
+TEAM.US,D,20211231,000000,383.81,388.87,380.75,381.29,556542,0
+TEAM.US,D,20220103,000000,380.43,380.63,349.56,350.42,1682926,0
+TEAM.US,D,20220104,000000,347.28,347.28,316.57,334.99,4131589,0
+TEAM.US,D,20220105,000000,327.25,331.6882,309.59,311.64,3509606,0
+TEAM.US,D,20220106,000000,309.11,320.97,299.195,313.75,2293827,0
+TEAM.US,D,20220107,000000,310.36,317.11,294.25,303.71,2220743,0
+TEAM.US,D,20220110,000000,295.5,314.44,284.575,312.98,3044646,0
+TEAM.US,D,20220111,000000,309.99,316.56,303.69,314.95,1796489,0
+TEAM.US,D,20220112,000000,318.48,324.13,315.01,320.59,2785196,0
+TEAM.US,D,20220113,000000,319.85,321.7062,297.62,298.65,2426098,0
+TEAM.US,D,20220114,000000,296.42,302.98,284.365,297.39,4026222,0
+TEAM.US,D,20220118,000000,284.64,305.98,281.18,293.63,2254060,0
+TEAM.US,D,20220119,000000,298.01,305.435,292.56,293.46,1790074,0
+TEAM.US,D,20220120,000000,300.47,309.78,289.69,291.32,1801858,0
+TEAM.US,D,20220121,000000,289.35,295.67,282.64,283,2098670,0
+TEAM.US,D,20220124,000000,277.485,303,273.4222,300.27,3460143,0
+TEAM.US,D,20220125,000000,294.58,294.67,275.15,286.69,3822156,0
+TEAM.US,D,20220126,000000,294.74,308.81,287.08,293.06,3609685,0
+TEAM.US,D,20220127,000000,300.02,310.14,290.38,290.89,3023236,0
+TEAM.US,D,20220128,000000,312.05,329.12,286.89,319.17,5822089,0
+TEAM.US,D,20220131,000000,319.08,329.26,316.83,324.34,3100707,0
+TEAM.US,D,20220201,000000,324.83,328.65,313.565,325.87,1875263,0
+TEAM.US,D,20220202,000000,328.89,328.89,309.655,314.29,2123237,0
+TEAM.US,D,20220203,000000,306.25,316.07,302.67,304.41,1863089,0
+TEAM.US,D,20220204,000000,304.78,324.201,301.01,320.91,2023256,0
+TEAM.US,D,20220207,000000,319.85,328.705,311.68,314.19,1698180,0
+TEAM.US,D,20220208,000000,311.8,318.945,307.76,318.05,862051,0
+TEAM.US,D,20220209,000000,323.47,336.639,321,335.6,1528525,0
+TEAM.US,D,20220210,000000,326.63,352.71,324.51,346.16,2236695,0
+TEAM.US,D,20220211,000000,346.9,352.92,319.53,321.76,1843129,0
+TEAM.US,D,20220214,000000,320.77,325.39,313.96,320.25,1728143,0
+TEAM.US,D,20220215,000000,328.06,335.84,323.63,330.33,1359567,0
+TEAM.US,D,20220216,000000,324.88,325.865,312.01,318.71,1046883,0
+TEAM.US,D,20220217,000000,314.31,316.1,303.1,304,1925956,0
+TEAM.US,D,20220218,000000,304.2,310.97,297.04,298.07,1609878,0
+TEAM.US,D,20220222,000000,292.18,303,290.88,295.7,1668586,0
+TEAM.US,D,20220223,000000,298.7,300.95,280.7976,281.02,1545680,0
+TEAM.US,D,20220224,000000,270.19,302.02,268.2,301.6,2318769,0
+TEAM.US,D,20220225,000000,297.74,305.36,293.61,305.03,1149978,0
+TEAM.US,D,20220228,000000,300,312.06,300,305.72,1190429,0
+TEAM.US,D,20220301,000000,308,321.76,304.88,307.27,1538956,0
+TEAM.US,D,20220302,000000,310.23,312.24,296.49,309.28,1428054,0
+TEAM.US,D,20220303,000000,309.9,310.53,282.39,286.88,2887539,0
+TEAM.US,D,20220304,000000,287.33,292.64,266.59,267.61,1856731,0
+TEAM.US,D,20220307,000000,270.84,273.979,243.61,244.24,3147164,0
+TEAM.US,D,20220308,000000,242.76,245.8199,232.6896,240.95,2573023,0
+TEAM.US,D,20220309,000000,256.25,264.86,251.8,261.59,2614939,0
+TEAM.US,D,20220310,000000,253.98,262.14,252.08,255.2,1684942,0
+TEAM.US,D,20220311,000000,258.3,258.65,244.69,246.39,1466375,0
+TEAM.US,D,20220314,000000,244.59,254.09,237.79,238.66,2026064,0
+TEAM.US,D,20220315,000000,238.35,246.36,236.53,245.17,1743668,0
+TEAM.US,D,20220316,000000,255.61,281.41,254.07,280.96,3738391,0
+TEAM.US,D,20220317,000000,277.08,284.62,272.1753,280.13,2330900,0
+TEAM.US,D,20220318,000000,283.6,295.4,279.06,294.73,2103510,0
+TEAM.US,D,20220321,000000,291.29,296,280.81,288.31,1595540,0
+TEAM.US,D,20220322,000000,286.17,306.565,285.785,298.51,1399218,0
+TEAM.US,D,20220323,000000,290.17,299.09,284.2501,289.41,1096855,0
+TEAM.US,D,20220324,000000,292.49,294.53,278.2,294.13,1762452,0
+TEAM.US,D,20220325,000000,294.13,294.73,274.8,284.21,1531691,0
+TEAM.US,D,20220328,000000,286.81,303.41,286.74,302.31,1748253,0
+TEAM.US,D,20220329,000000,304.77,315,298.31,311.64,1587145,0
+TEAM.US,D,20220330,000000,306.85,310.8399,297,302.64,1325810,0
+TEAM.US,D,20220331,000000,303.2,304.25,292.05,293.83,1636948,0
+TEAM.US,D,20220401,000000,297.03,312.63,295.05,305.75,1678571,0
+TEAM.US,D,20220404,000000,305.83,317.69,304.79,317.18,1694500,0
+TEAM.US,D,20220405,000000,317,318.64,296.5,299.86,2035454,0
+TEAM.US,D,20220406,000000,294.02,294.02,278.5,286.96,2324587,0
+TEAM.US,D,20220407,000000,286.9,298.48,283.87,292.97,1767015,0
+TEAM.US,D,20220408,000000,271.15,282.56,265.11,272.02,4433673,0
+TEAM.US,D,20220411,000000,267.59,275.8179,263.06,271.63,1819108,0
+TEAM.US,D,20220412,000000,281.33,283.81,267.5,268.32,1624670,0
+TEAM.US,D,20220413,000000,270.04,282.37,266.33,280.33,1121091,0
+TEAM.US,D,20220414,000000,280.07,280.07,263.94,265.35,1553263,0
+TEAM.US,D,20220418,000000,265.35,265.35,254.15,259.12,1157644,0
+TEAM.US,D,20220419,000000,258,277.705,257.08,273.9,1443521,0
+TEAM.US,D,20220420,000000,277.82,277.99,264.74,265.81,965870,0
+TEAM.US,D,20220421,000000,267.59,273.88,251.69,253.82,1247854,0
+TEAM.US,D,20220422,000000,255.36,256.7,243.85,245.29,1379552,0
+TEAM.US,D,20220425,000000,245.84,254.1,244.05,253.63,1229071,0
+TEAM.US,D,20220426,000000,250.28,250.9232,242.555,242.98,1462357,0
+TEAM.US,D,20220427,000000,245.74,252.76,241.855,243.66,1261881,0
+TEAM.US,D,20220428,000000,251.45,263.44,246.6702,259.98,3214551,0
+TEAM.US,D,20220429,000000,242.33,250.93,224.03,224.83,4478616,0
+TEAM.US,D,20220502,000000,224.39,235.47,219.55,235.28,2976227,0
+TEAM.US,D,20220503,000000,232.42,235.15,221.37,223.54,1770964,0
+TEAM.US,D,20220504,000000,226.7,234.91,211.45,234.7,2793293,0
+TEAM.US,D,20220505,000000,229.25,229.25,210.2,212.71,2243639,0
+TEAM.US,D,20220506,000000,210.9,210.93,193.61,202.26,3370126,0
+TEAM.US,D,20220509,000000,198.27,200.6,180.1,183.35,4834340,0
+TEAM.US,D,20220510,000000,191.79,194.48,174.64,180.98,2551315,0
+TEAM.US,D,20220511,000000,178.12,186.04,166.48,169.28,2680616,0
+TEAM.US,D,20220512,000000,164.572,175.27,161.04,168.24,4023011,0
+TEAM.US,D,20220513,000000,175.56,189.32,173.89,188.9,3758219,0
+TEAM.US,D,20220516,000000,184.39,186.34,170.81,177,3007773,0
+TEAM.US,D,20220517,000000,184.93,186,166.84,174.43,2885136,0
+TEAM.US,D,20220518,000000,171.8,172.105,159.54,162.49,2770052,0
+TEAM.US,D,20220519,000000,163.93,178.42,162.865,174.75,3062957,0
+TEAM.US,D,20220520,000000,178.6,182.015,169.175,177.4,2036975,0
+TEAM.US,D,20220523,000000,174.03,180,171.24,177.7,1828524,0
+TEAM.US,D,20220524,000000,174.08,174.49,161.99,164.17,2394432,0
+TEAM.US,D,20220525,000000,162,173.09,161.21,170.75,1732796,0
+TEAM.US,D,20220526,000000,168.45,176.59,166.04,175.18,1465397,0
+TEAM.US,D,20220527,000000,178,184.92,176.48,184.78,1565689,0
+TEAM.US,D,20220531,000000,184.78,186.26,176.12,177.32,1542643,0
+TEAM.US,D,20220601,000000,181.1,187.39,176.49,179.25,1392344,0
+TEAM.US,D,20220602,000000,178.22,197.49,177.5,196.62,2072533,0
+TEAM.US,D,20220603,000000,191.81,196.12,187.52,190.57,1232392,0
+TEAM.US,D,20220606,000000,194.45,196.81,187.95,190.27,1006939,0
+TEAM.US,D,20220607,000000,186.34,202.9834,185.77,200.85,1744274,0
+TEAM.US,D,20220608,000000,198.77,203.27,198.48,200.8,1699529,0
+TEAM.US,D,20220609,000000,197.44,203.4,192.59,196.06,1610256,0
+TEAM.US,D,20220610,000000,190.64,191.61,181.32,183.81,1564016,0
+TEAM.US,D,20220613,000000,173.97,177.32,165.4961,166.29,2195538,0
+TEAM.US,D,20220614,000000,167.12,171,164.44,167.68,1137822,0
+TEAM.US,D,20220615,000000,170,182.97,168.3,179.66,1933293,0
+TEAM.US,D,20220616,000000,172.14,174.9,162.865,165.74,2163122,0
+TEAM.US,D,20220617,000000,167.78,179.455,167.64,178.55,3391110,0
+TEAM.US,D,20220621,000000,181.55,187.49,181.06,183,1556395,0
+TEAM.US,D,20220622,000000,179.76,190.41,179,185.4,1600046,0
+TEAM.US,D,20220623,000000,188.57,194.2,183.08,193.26,1866855,0
+TEAM.US,D,20220624,000000,198.71,205.56,196.765,205.32,2432159,0
+TEAM.US,D,20220627,000000,210,211.83,200,202.21,2129252,0
+TEAM.US,D,20220628,000000,200.41,205.25,190.67,192.6,1331163,0
+TEAM.US,D,20220629,000000,191.77,196.15,188,192.36,818235,0
+TEAM.US,D,20220630,000000,189,190.65,179.84,187.4,1613441,0
+TEAM.US,D,20220701,000000,188.39,199.27,186.52,197.51,1710929,0
+TEAM.US,D,20220705,000000,194.4,208.56,191.94,208.39,1558712,0
+TEAM.US,D,20220706,000000,209.43,212.015,203.77,207.85,2097629,0
+TEAM.US,D,20220707,000000,207.54,214.84,206.7839,213.77,1452353,0
+TEAM.US,D,20220708,000000,206.51,215.355,205.59,214.08,1137960,0
+TEAM.US,D,20220711,000000,213.46,215.16,206.33,211.03,1554493,0
+TEAM.US,D,20220712,000000,207,207.28,189.32,192.67,3017533,0
+TEAM.US,D,20220713,000000,187.82,200.3257,184.87,194.47,1206595,0
+TEAM.US,D,20220714,000000,192.42,193,183.04,184.98,1725652,0
+TEAM.US,D,20220715,000000,185.95,191.52,183.67,188.89,1809076,0
+TEAM.US,D,20220718,000000,194.42,196.89,186.53,187.97,1901739,0
+TEAM.US,D,20220719,000000,191.15,192.13,178.68,191.59,1508623,0
+TEAM.US,D,20220720,000000,198.15,215.14,195.15,213.04,2790567,0
+TEAM.US,D,20220721,000000,211.64,216.06,210.09,214.18,1210173,0
+TEAM.US,D,20220722,000000,215.67,220.13,200.635,202.27,1987387,0
+TEAM.US,D,20220725,000000,201.09,201.6124,193.89,196.05,1204441,0
+TEAM.US,D,20220726,000000,194.79,194.8,184.36,187.61,1649999,0
+TEAM.US,D,20220727,000000,194.66,199.93,189.74,197.28,1734089,0
+TEAM.US,D,20220728,000000,195.06,205.96,190.92,204.85,1667009,0
+TEAM.US,D,20220729,000000,205.54,210.3,203.13,209.32,1464625,0
+TEAM.US,D,20220801,000000,207.83,217.6,205,210.59,1485765,0
+TEAM.US,D,20220802,000000,205,216.26,204.6783,214.21,1247337,0
+TEAM.US,D,20220803,000000,216.6,226.88,216.6,225.14,1536088,0
+TEAM.US,D,20220804,000000,222.31,230.88,220.04,230.41,2159032,0
+TEAM.US,D,20220805,000000,245.68,269.49,245.31,268.59,6815189,0
+TEAM.US,D,20220808,000000,265.41,289.12,264.97,279.35,5405414,0
+TEAM.US,D,20220809,000000,274,286.88,273.02,278.86,2757041,0
+TEAM.US,D,20220810,000000,287.37,300.29,285,286.19,2351183,0
+TEAM.US,D,20220811,000000,291.53,292.24,273.96,275.8,2440985,0
+TEAM.US,D,20220812,000000,278.58,283.87,270.72,283.25,2373358,0
+TEAM.US,D,20220815,000000,282.23,290.63,281,288.47,1239739,0
+TEAM.US,D,20220816,000000,286.5,290.5,282.88,289.36,1187945,0
+TEAM.US,D,20220817,000000,283,287.13,280.65,284.26,1431126,0
+TEAM.US,D,20220818,000000,283,286.28,279.355,283.37,1122569,0
+TEAM.US,D,20220819,000000,278.02,278.25,267.44,269.34,1643994,0
+TEAM.US,D,20220822,000000,260.9,264.61,254.78,258.47,2592156,0
+TEAM.US,D,20220823,000000,258.41,261.4,254.57,258.28,987891,0
+TEAM.US,D,20220824,000000,260.85,262.79,258.39,258.66,813867,0
+TEAM.US,D,20220825,000000,260,266.5,258.6,266.33,1072771,0
+TEAM.US,D,20220826,000000,265.68,267.58,256.51,257.05,1720870,0
+TEAM.US,D,20220829,000000,250.02,259.48,249.33,250.96,1141283,0
+TEAM.US,D,20220830,000000,251.73,256,246.14,251.4,1028619,0
+TEAM.US,D,20220831,000000,252,257.04,246.85,247.66,1120805,0
+TEAM.US,D,20220901,000000,243.02,244.93,230.84,235.43,2412745,0
+TEAM.US,D,20220902,000000,239.16,240.94,229.49,232.42,1907164,0
+TEAM.US,D,20220906,000000,232.42,233.91,227.88,229.67,933161,0
+TEAM.US,D,20220907,000000,231.11,236.93,227.545,235.42,1060993,0
+TEAM.US,D,20220908,000000,231.86,241.79,229.87,240.32,781727,0
+TEAM.US,D,20220909,000000,245.38,261.3,245.38,258.93,2172949,0
+TEAM.US,D,20220912,000000,261,264.97,259.54,264.79,1544875,0
+TEAM.US,D,20220913,000000,247.1,253.67,245.25,248.9,1771966,0
+TEAM.US,D,20220914,000000,250.54,255.89,244.27,255.57,840894,0
+TEAM.US,D,20220915,000000,250.06,259.68,248.9,252.89,1065158,0
+TEAM.US,D,20220916,000000,248.2,248.2,239.54,242.9,1690134,0
+TEAM.US,D,20220919,000000,241.43,243.656,236.91,241.62,1710395,0
+TEAM.US,D,20220920,000000,238.62,239.68,233.84,235.19,1003836,0
+TEAM.US,D,20220921,000000,237.41,245.64,232.29,232.3,1401806,0
+TEAM.US,D,20220922,000000,230,232.7,220.64,220.69,1424465,0
+TEAM.US,D,20220923,000000,216.5,221.82,214.82,217.56,1326690,0
+TEAM.US,D,20220926,000000,216.85,222.6,212.96,213.61,1583150,0
+TEAM.US,D,20220927,000000,218.7,222.06,211.32,214.59,1335099,0
+TEAM.US,D,20220928,000000,214.08,219.585,211.4,218.14,1331502,0
+TEAM.US,D,20220929,000000,212.61,214.21,204.73,212.33,1334731,0
+TEAM.US,D,20220930,000000,212.4,221.365,210.34,210.59,1403479,0
+TEAM.US,D,20221003,000000,214.55,219.81,210.01,217.33,1452821,0
+TEAM.US,D,20221004,000000,226.66,236.56,223.71,236.21,2317536,0
+TEAM.US,D,20221005,000000,230.48,244.66,229.575,242.46,1793357,0
+TEAM.US,D,20221006,000000,244.57,246.15,237.16,238.99,1102912,0
+TEAM.US,D,20221007,000000,231.94,233.61,225.3,228.24,1327059,0
+TEAM.US,D,20221010,000000,228.23,228.48,218.95,220.27,1138317,0
+TEAM.US,D,20221011,000000,216.85,218.56,205.56,207.64,1778100,0
+TEAM.US,D,20221012,000000,207.82,208.45,197.43,203.37,1921823,0
+TEAM.US,D,20221013,000000,191.79,203.44,184.47,202.2,2301745,0
+TEAM.US,D,20221014,000000,207.02,207.5,188.595,189,1807705,0
+TEAM.US,D,20221017,000000,196.93,207.18,193.845,204.67,1730464,0
+TEAM.US,D,20221018,000000,211.77,214,199.75,201.44,2315258,0
+TEAM.US,D,20221019,000000,197.01,198.24,186.56,187.73,2545131,0
+TEAM.US,D,20221020,000000,189.47,200.7,187.68,192.62,1676774,0
+TEAM.US,D,20221021,000000,190.13,194.8,186.28,194.1,1607746,0
+TEAM.US,D,20221024,000000,193.47,195.025,188.04,194.85,1670914,0
+TEAM.US,D,20221025,000000,197.37,206.14,197.37,206.04,2081264,0
+TEAM.US,D,20221026,000000,196.21,209.19,194.62,195.22,1567193,0
+TEAM.US,D,20221027,000000,202.11,205.7599,197.31,198,1855605,0
+TEAM.US,D,20221028,000000,194.5,201.18,189.67,200.82,1657982,0
+TEAM.US,D,20221031,000000,197.84,206.24,197.2,202.73,1846725,0
+TEAM.US,D,20221101,000000,209.87,211.99,191.26,191.74,1472652,0
+TEAM.US,D,20221102,000000,191.81,192,171.14,172.4,3575731,0
+TEAM.US,D,20221103,000000,170,178.77,168.4898,174.17,3460204,0
+TEAM.US,D,20221104,000000,131,133,115.06,123.73,15573087,0
+TEAM.US,D,20221107,000000,122.89,123.225,114.11,119.23,7110583,0
+TEAM.US,D,20221108,000000,120.18,128.9,117.21,122.72,3911039,0
+TEAM.US,D,20221109,000000,121.61,126.48,119.38,122.29,3438871,0
+TEAM.US,D,20221110,000000,131.29,144.92,131.2,140.85,5069435,0
+TEAM.US,D,20221111,000000,138.83,148.15,137.81,142.37,2730886,0
+TEAM.US,D,20221114,000000,139.76,139.76,129.22,134.96,2394443,0
+TEAM.US,D,20221115,000000,140.48,146.71,139.88,141.18,2724462,0
+TEAM.US,D,20221116,000000,138.44,139.7151,128.96,129.27,2831924,0
+TEAM.US,D,20221117,000000,124.7,128.5,121.46,121.69,3097776,0
+TEAM.US,D,20221118,000000,124.85,125,117.8,118.76,3534830,0
+TEAM.US,D,20221121,000000,116.4,117.78,113.855,117.56,2681079,0
+TEAM.US,D,20221122,000000,117.55,118.76,114.605,116.34,2336011,0
+TEAM.US,D,20221123,000000,117.07,125,115.24,124.5,2835876,0
+TEAM.US,D,20221125,000000,122.49,124.76,121.42,124.13,1040953,0
+TEAM.US,D,20221128,000000,123.41,127.545,122.815,126.45,2636053,0
+TEAM.US,D,20221129,000000,125.83,127.68,121.37,122.01,2417876,0
+TEAM.US,D,20221130,000000,120.17,132.19,119.45,131.55,3385774,0
+TEAM.US,D,20221201,000000,132.07,140.59,131.55,140.06,2930047,0
+TEAM.US,D,20221202,000000,136.9,142.82,132.75,141,3678328,0
+TEAM.US,D,20221205,000000,140.2,142.13,131.585,133.61,2909695,0
+TEAM.US,D,20221206,000000,134.94,134.94,123.23,124.96,3444163,0
+TEAM.US,D,20221207,000000,125.81,126.89,122.21,125.46,2930717,0
+TEAM.US,D,20221208,000000,130.6,138.41,128.31,135.71,5000782,0
+TEAM.US,D,20221209,000000,134.21,140.43,134.21,137.33,3911089,0
+TEAM.US,D,20221212,000000,136.25,149.07,136.18,143.79,4693875,0
+TEAM.US,D,20221213,000000,155.29,157.73,141.23,143.91,5678602,0
+TEAM.US,D,20221214,000000,143.6,153.15,143.402,149.85,6887806,0
+TEAM.US,D,20221215,000000,145.01,149.515,142.39,146.23,6389388,0
+TEAM.US,D,20221216,000000,145.5,148.96,143.78,147.26,17456200,0
+TEAM.US,D,20221219,000000,145.51,145.87,136.45,139.17,6813263,0
+TEAM.US,D,20221220,000000,136.56,139.67,133.4,138.02,5887232,0
+TEAM.US,D,20221221,000000,137.79,140.77,133.385,139.62,2692028,0
+TEAM.US,D,20221222,000000,136.67,137.31,124.5201,127.26,4558397,0
+TEAM.US,D,20221223,000000,125.26,127.45,122.21,127.22,2282220,0
+TEAM.US,D,20221227,000000,125.25,126.45,122.16,124.83,1579391,0
+TEAM.US,D,20221228,000000,124.83,126.4899,121.2,123.3,1333617,0
+TEAM.US,D,20221229,000000,125.18,130.23,124.1,129.68,1653877,0
+TEAM.US,D,20221230,000000,127.15,129.67,126.23,128.68,1419935,0
+TEAM.US,D,20230103,000000,131.91,132.71,119.84,126.5,2862121,0
+TEAM.US,D,20230104,000000,128,128.195,123.22,126.4,2148409,0
+TEAM.US,D,20230105,000000,124.5,125.35,119.82,119.97,2691752,0
+TEAM.US,D,20230106,000000,120.68,124.195,116.4,121.28,2886769,0
+TEAM.US,D,20230109,000000,123.77,127.72,121.865,127.17,3959557,0
+TEAM.US,D,20230110,000000,126.26,132.56,125.225,132.16,2592295,0
+TEAM.US,D,20230111,000000,136.9,145.55,135.8,141.78,4067520,0
+TEAM.US,D,20230112,000000,141.07,147.34,139.07,146.48,2519618,0
+TEAM.US,D,20230113,000000,143.9,148.83,143,148,1820555,0
+TEAM.US,D,20230117,000000,147.5,154.36,144.26,152.91,1877883,0
+TEAM.US,D,20230118,000000,155.24,157.6299,147.2701,148.73,1766020,0
+TEAM.US,D,20230119,000000,147.34,150.9099,145.83,148.89,1632731,0
+TEAM.US,D,20230120,000000,149.44,159.995,148.901,157.75,2793472,0
+TEAM.US,D,20230123,000000,155.86,156,150.06,154.58,4615771,0
+TEAM.US,D,20230124,000000,152.665,153.04,147.04,151.7,2212070,0
+TEAM.US,D,20230125,000000,147.24,153.76,140.92,151.93,2691091,0
+TEAM.US,D,20230126,000000,154.59,158.82,152.4,158.38,1934634,0
+TEAM.US,D,20230127,000000,157.4,165.06,155.5,164.25,2758126,0
+TEAM.US,D,20230130,000000,160.92,162.9099,154.34,156.94,2486113,0
+TEAM.US,D,20230131,000000,158.65,161.69,157.0401,161.62,1790378,0
+TEAM.US,D,20230201,000000,161.7,170.96,159.8,170.31,2036271,0
+TEAM.US,D,20230202,000000,179.65,183.43,175.95,182.41,4849446,0
+TEAM.US,D,20230203,000000,159.34,172.88,158.41,169.3,7323032,0
+TEAM.US,D,20230206,000000,165.4,178.71,165.06,172.37,2717583,0
+TEAM.US,D,20230207,000000,170.94,182.175,168.24,181.16,2904182,0
+TEAM.US,D,20230208,000000,179.57,181.3599,174.685,175.65,1620523,0
+TEAM.US,D,20230209,000000,179,180.7,170.41,171.15,2152854,0
+TEAM.US,D,20230210,000000,169.63,176.6,169.6,172.23,2536844,0
+TEAM.US,D,20230213,000000,172.79,177.845,170.1301,175.56,1600570,0
+TEAM.US,D,20230214,000000,172.34,183.8,172.18,181.87,1815295,0
+TEAM.US,D,20230215,000000,181,188.57,179.23,187.36,1780707,0
+TEAM.US,D,20230216,000000,178.43,182.795,174.32,174.66,2549981,0
+TEAM.US,D,20230217,000000,174.39,174.39,167.14,168.56,2272162,0
+TEAM.US,D,20230221,000000,164.42,167.4299,163.62,165.15,1983862,0
+TEAM.US,D,20230222,000000,166.03,171.81,166.03,169.49,1809418,0
+TEAM.US,D,20230223,000000,170.72,172.83,167.74,170.63,1750856,0
+TEAM.US,D,20230224,000000,164.29,166.31,160.11,162.55,2090014,0
+TEAM.US,D,20230227,000000,164.59,168.2099,162.16,164.62,1555931,0
+TEAM.US,D,20230228,000000,164.47,166.56,162.46,164.33,9810943,0
+TEAM.US,D,20230301,000000,165.06,169.12,162.14,162.19,1657043,0
+TEAM.US,D,20230302,000000,162.43,167,159.66,166.11,1522520,0
+TEAM.US,D,20230303,000000,166.6,178.11,166.21,177.53,1699132,0
+TEAM.US,D,20230306,000000,178.4,181.89,175.7,176.15,1503322,0
+TEAM.US,D,20230307,000000,176.83,182.72,175.32,176.48,2097418,0
+TEAM.US,D,20230308,000000,176.63,178.64,174.395,177.9,960961,0
+TEAM.US,D,20230309,000000,176.92,180.15,169.32,169.99,1526826,0
+TEAM.US,D,20230310,000000,169.42,169.69,155.34,155.78,2393856,0
+TEAM.US,D,20230313,000000,154.195,162.33,149.57,158.32,2176494,0
+TEAM.US,D,20230314,000000,155,160.18,148.55,159.98,2669838,0
+TEAM.US,D,20230315,000000,157.075,159.58,155.54,158,2294147,0
+TEAM.US,D,20230316,000000,157.79,161.49,152.28,157.35,2603927,0
+TEAM.US,D,20230317,000000,157.04,158.86,153.04,158.25,3325508,0
+TEAM.US,D,20230320,000000,157.04,157.45,148.47,148.9,2452365,0
+TEAM.US,D,20230321,000000,149.4,155.62,148.3701,154.3,2212140,0
+TEAM.US,D,20230322,000000,154.01,157.58,148.86,149.03,1334027,0
+TEAM.US,D,20230323,000000,152.5,155.835,149.915,153.29,1483505,0
+TEAM.US,D,20230324,000000,152.99,153.1,146.42,152.72,1442964,0
+TEAM.US,D,20230327,000000,153.43,156.26,152.09,154.99,1452867,0
+TEAM.US,D,20230328,000000,155.01,156.74,153.66,155.26,992184,0
+TEAM.US,D,20230329,000000,157.76,158.98,155.65,158.89,1111159,0
+TEAM.US,D,20230330,000000,161.52,162.12,158.9,160.59,966428,0
+TEAM.US,D,20230331,000000,161.76,171.84,160.46,171.17,1646306,0
+TEAM.US,D,20230403,000000,169.32,170.67,161.79,163.92,1347835,0
+TEAM.US,D,20230404,000000,164.64,169.5,164.2201,166.49,1125932,0
+TEAM.US,D,20230405,000000,165.37,165.56,156.59,156.99,1536651,0
+TEAM.US,D,20230406,000000,155.46,158.72,148.68,158.54,1577861,0
+TEAM.US,D,20230410,000000,155.61,159.25,147.96,158.92,1836490,0
+TEAM.US,D,20230411,000000,156.71,164.94,156.71,162.88,2012705,0
+TEAM.US,D,20230412,000000,167.75,168.205,158.32,158.55,2072194,0
+TEAM.US,D,20230413,000000,160.19,168.57,159.085,168.09,1567429,0
+TEAM.US,D,20230414,000000,165.76,167.86,159.65,165.53,1301430,0
+TEAM.US,D,20230417,000000,166.44,167.7399,161.44,166.42,1252456,0
+TEAM.US,D,20230418,000000,169,170.2,161.45,162.32,1321558,0
+TEAM.US,D,20230419,000000,159.7,164.4,159.63,162.77,1399498,0
+TEAM.US,D,20230420,000000,159.7,162.2399,156.8101,157.25,1462685,0
+TEAM.US,D,20230421,000000,158.25,159.11,155.16,158.55,1143270,0
+TEAM.US,D,20230424,000000,157.85,158.46,154.19,154.81,933747,0
+TEAM.US,D,20230425,000000,152.69,153.1,142.86,143.06,2206600,0
+TEAM.US,D,20230426,000000,145.63,152.99,145.41,151.74,1851148,0
+TEAM.US,D,20230427,000000,154.24,156.43,152.03,153.77,1469408,0
+TEAM.US,D,20230428,000000,150.4,150.51,146,147.66,1981335,0
+TEAM.US,D,20230501,000000,146.12,150.615,142.29,149.55,1598332,0
+TEAM.US,D,20230502,000000,150.47,150.605,146.35,147.16,1077571,0
+TEAM.US,D,20230503,000000,147.16,148.4384,144.72,145.14,1820202,0
+TEAM.US,D,20230504,000000,146.99,151.51,145.88,150.05,3392145,0
+TEAM.US,D,20230505,000000,134.5,138.45,130.07,135.73,7392780,0
+TEAM.US,D,20230508,000000,135.73,139.335,129.54,130.01,4917545,0
+TEAM.US,D,20230509,000000,128.95,134.4,128.02,133.15,2843285,0
+TEAM.US,D,20230510,000000,134.93,138.63,133.74,137.42,2626803,0
+TEAM.US,D,20230511,000000,137,137.22,135.05,135.68,1634237,0
+TEAM.US,D,20230512,000000,135.4,135.94,132.32,135.02,1564874,0
+TEAM.US,D,20230515,000000,135.02,146.0399,134.88,145.36,2862260,0
+TEAM.US,D,20230516,000000,144.16,144.35,138.8,139.22,1895345,0
+TEAM.US,D,20230517,000000,139.54,144.75,137.125,144.04,1726312,0
+TEAM.US,D,20230518,000000,143.95,148.93,143.875,148.08,1795815,0
+TEAM.US,D,20230519,000000,147.33,147.67,144.59,146.99,1706189,0
+TEAM.US,D,20230522,000000,146.22,161.18,145.205,158.38,3094005,0
+TEAM.US,D,20230523,000000,157.49,163.55,157.13,159.41,2268769,0
+TEAM.US,D,20230524,000000,156.99,162.38,156.05,160.64,1621137,0
+TEAM.US,D,20230525,000000,162.6,165.71,158.58,158.88,1874049,0
+TEAM.US,D,20230526,000000,160,170,159.555,166.15,2095573,0
+TEAM.US,D,20230530,000000,166.6,169.63,164.74,168.85,1423548,0
+TEAM.US,D,20230531,000000,166.99,182.81,166.99,180.79,5659441,0
+TEAM.US,D,20230601,000000,174.17,181.46,171.01,177.26,2477505,0
+TEAM.US,D,20230602,000000,181.36,186.82,179.34,183.9,2247994,0
+TEAM.US,D,20230605,000000,183.72,183.72,178.6,183.27,1386195,0
+TEAM.US,D,20230606,000000,184.43,192.45,182.61,184,2177184,0
+TEAM.US,D,20230607,000000,185.03,186.04,170.98,171.34,3090885,0
+TEAM.US,D,20230608,000000,170.16,171.62,163.46,170.39,2661221,0
+TEAM.US,D,20230609,000000,170.99,174.07,168.85,171.99,2404071,0
+TEAM.US,D,20230612,000000,172.91,176.39,171.63,175.84,1943452,0
+TEAM.US,D,20230613,000000,181.19,182.84,176.66,181.685,2433500,0
+TEAM.US,D,20230614,000000,181.31,183.5891,178.29,181.23,1510769,0
+TEAM.US,D,20230615,000000,178.9,183.9,177.3,182.19,1476472,0
+TEAM.US,D,20230616,000000,183.12,183.12,175.7,177.8,2682291,0
+TEAM.US,D,20230620,000000,176.51,179.46,174.71,175.83,1232295,0
+TEAM.US,D,20230621,000000,175.12,176.39,168,168.38,1636558,0
+TEAM.US,D,20230622,000000,167.3,170.61,164.91,169.91,1028957,0
+TEAM.US,D,20230623,000000,165.96,166.745,161.9,162.41,2038327,0
+TEAM.US,D,20230626,000000,164.12,165.67,158.43,158.54,1687519,0
+TEAM.US,D,20230627,000000,160,163.38,156.44,161.88,1405429,0
+TEAM.US,D,20230628,000000,161.55,169.435,160.2,166.89,1915266,0
+TEAM.US,D,20230629,000000,165.37,165.95,160.51,161.64,1299686,0
+TEAM.US,D,20230630,000000,163.85,168.71,163.43,167.81,1380746,0
+TEAM.US,D,20230703,000000,168.17,170.7799,165.43,167.59,587140,0
+TEAM.US,D,20230705,000000,166.71,173.61,164.975,172.76,1662772,0
+TEAM.US,D,20230706,000000,168.19,168.445,162.59,165.84,1300021,0
+TEAM.US,D,20230707,000000,165.57,173.43,165.57,169.45,1145756,0
+TEAM.US,D,20230710,000000,168.13,173.8849,165.631,173.49,1174954,0
+TEAM.US,D,20230711,000000,174.82,176.32,170.47,174.52,958276,0
+TEAM.US,D,20230712,000000,175.58,176.4085,171.29,175.34,1639202,0
+TEAM.US,D,20230713,000000,176.99,180.14,173.91,177.96,1386283,0
+TEAM.US,D,20230714,000000,178.57,191.49,178.485,178.97,3022118,0
+TEAM.US,D,20230717,000000,179.76,184.52,174.22,180.43,1602358,0
+TEAM.US,D,20230718,000000,180.85,188.81,180.28,187.45,1403954,0
+TEAM.US,D,20230719,000000,189.41,195.99,186.69,188.58,2055485,0
+TEAM.US,D,20230720,000000,185.94,186.01,174.23,175.64,2478729,0
+TEAM.US,D,20230721,000000,176.98,178.938,173.22,174.42,4161322,0
+TEAM.US,D,20230724,000000,176.74,177.37,171.53,173.09,1539183,0
+TEAM.US,D,20230725,000000,173.44,180.49,173.44,177.93,1222532,0
+TEAM.US,D,20230726,000000,175,179.01,172.285,176.65,1181592,0
+TEAM.US,D,20230727,000000,181.22,181.65,169.83,170.56,1481450,0
+TEAM.US,D,20230728,000000,173.49,175.54,169.085,174.21,1784197,0
+TEAM.US,D,20230731,000000,174.89,183.5,174.76,181.94,1564452,0
+TEAM.US,D,20230801,000000,178.63,183.86,175.69,181.65,1121064,0
+TEAM.US,D,20230802,000000,176.71,176.71,168.01,169.7,1938779,0
+TEAM.US,D,20230803,000000,168.15,170.77,166.9915,169.65,2417891,0
+TEAM.US,D,20230804,000000,210.91,211.648,197.11,198.84,5215201,0
+TEAM.US,D,20230807,000000,197.52,198,188.76,193.52,2427826,0
+TEAM.US,D,20230808,000000,189.02,197.91,188.26,196.13,1908083,0
+TEAM.US,D,20230809,000000,196,196.9999,191.28,192.34,1455713,0
+TEAM.US,D,20230810,000000,194.2,202.6399,193.38,197.47,1672766,0
+TEAM.US,D,20230811,000000,195.66,200.2699,195.13,197.66,1011624,0
+TEAM.US,D,20230814,000000,195.2,202.78,194.7416,199.87,1219548,0
+TEAM.US,D,20230815,000000,197.31,199.39,192.06,193.13,1468122,0
+TEAM.US,D,20230816,000000,191.34,194.76,186.84,186.97,1269286,0
+TEAM.US,D,20230817,000000,186.97,187,181.85,185.34,1333550,0
+TEAM.US,D,20230818,000000,181.81,187.68,179.59,186.3,963472,0
+TEAM.US,D,20230821,000000,187.02,187.49,182.59,184.15,1603737,0
+TEAM.US,D,20230822,000000,184.72,191.08,184.03,190.04,1050807,0
+TEAM.US,D,20230823,000000,190,194.63,189.53,191.69,1283419,0
+TEAM.US,D,20230824,000000,193.34,193.34,183.69,184.02,1217144,0
+TEAM.US,D,20230825,000000,184.11,191.6,183.78,191.02,1019959,0
+TEAM.US,D,20230828,000000,191.61,193.96,189.83,191.4,730825,0
+TEAM.US,D,20230829,000000,191.16,199.81,189.69,198.9,1085870,0
+TEAM.US,D,20230830,000000,198.78,202.8397,197.3,202.26,924491,0
+TEAM.US,D,20230831,000000,202,206.22,201.7,204.06,1160588,0
+TEAM.US,D,20230901,000000,203.41,207.42,202.39,204.45,784596,0
+TEAM.US,D,20230905,000000,203.57,207.11,199.905,205.91,917286,0
+TEAM.US,D,20230906,000000,205,208.5,203.79,206.4,871849,0
+TEAM.US,D,20230907,000000,200,209.32,200,206.92,1179277,0
+TEAM.US,D,20230908,000000,207.3,208.1499,204.06,206.6,993175,0
+TEAM.US,D,20230911,000000,209.44,215.14,208.17,214.03,1481069,0
+TEAM.US,D,20230912,000000,211.31,215.77,210.32,211.22,961125,0
+TEAM.US,D,20230913,000000,210.87,212.99,208.25,208.89,674448,0
+TEAM.US,D,20230914,000000,209.87,210.35,206.06,209.4,671802,0
+TEAM.US,D,20230915,000000,208.44,208.44,200.545,203.03,1967334,0
+TEAM.US,D,20230918,000000,202.01,208.6,202.01,204.88,1120010,0
+TEAM.US,D,20230919,000000,204.62,205.95,199.86,205.36,688054,0
+TEAM.US,D,20230920,000000,207.11,208.92,200.54,200.82,751070,0
+TEAM.US,D,20230921,000000,196.34,197.85,189.3,189.95,1538917,0
+TEAM.US,D,20230922,000000,190.48,197.5886,190.48,195.46,1076558,0
+TEAM.US,D,20230925,000000,194.13,197.05,193.32,196.46,721091,0
+TEAM.US,D,20230926,000000,194.65,196.775,189.74,191.4,1089817,0
+TEAM.US,D,20230927,000000,192.92,200.65,192.92,197.52,1523580,0
+TEAM.US,D,20230928,000000,194.97,200.52,192.6,196.94,1356923,0
+TEAM.US,D,20230929,000000,199.6,203.865,199.2101,201.51,957751,0
+TEAM.US,D,20231002,000000,201.8,201.82,195.815,197.46,1215300,0
+TEAM.US,D,20231003,000000,193.49,198.3369,189.42,190.62,1096903,0
+TEAM.US,D,20231004,000000,192.26,194.21,189.46,189.84,1252546,0
+TEAM.US,D,20231005,000000,189.82,191.24,184.235,187.85,1459352,0
+TEAM.US,D,20231006,000000,184.38,201.8,184.38,199.21,1448878,0
+TEAM.US,D,20231009,000000,197.65,202.63,196.51,202.58,775094,0
+TEAM.US,D,20231010,000000,202.58,208.86,202.42,206,1119410,0
+TEAM.US,D,20231011,000000,207.85,208.43,198.74,199.45,1420223,0
+TEAM.US,D,20231012,000000,193,193.29,184.97,186.4,3027726,0
+TEAM.US,D,20231013,000000,186.56,190.5,186.2225,188.31,2320694,0
+TEAM.US,D,20231016,000000,188.7,199.5,188.68,196.27,1713432,0
+TEAM.US,D,20231017,000000,193.3,201.56,192.69,197.79,1635971,0
+TEAM.US,D,20231018,000000,197.55,198.93,191.8074,194.01,1117456,0
+TEAM.US,D,20231019,000000,196.58,200.58,191.41,192.4,1068365,0
+TEAM.US,D,20231020,000000,191.19,191.19,181.82,187.07,1677495,0
+TEAM.US,D,20231023,000000,184.42,188.66,181.36,185.96,1007897,0
+TEAM.US,D,20231024,000000,188.74,190.8299,185.99,190.6,860468,0
+TEAM.US,D,20231025,000000,186.86,187.525,177.1,178.59,1924665,0
+TEAM.US,D,20231026,000000,179.61,181.66,174.26,176.02,1338889,0
+TEAM.US,D,20231027,000000,178.78,179.9699,174.01,176.46,839330,0
+TEAM.US,D,20231030,000000,178.81,179.64,173.5812,177.99,978348,0
+TEAM.US,D,20231031,000000,177.72,182.29,175.6881,180.64,1616023,0
+TEAM.US,D,20231101,000000,180.7,181.55,175.35,177.85,1748966,0
+TEAM.US,D,20231102,000000,183.08,183.59,179.1,181.4,3337821,0
+TEAM.US,D,20231103,000000,168.24,180.74,165.51,176.9,4145204,0
+TEAM.US,D,20231106,000000,177.5,178.3,170.26,173.55,1526615,0
+TEAM.US,D,20231107,000000,176.6,182.775,173.29,178.93,1522692,0
+TEAM.US,D,20231108,000000,179.18,179.18,172.33,174.48,1229162,0
+TEAM.US,D,20231109,000000,174.99,175.86,169.84,170.84,1408991,0
+TEAM.US,D,20231110,000000,171.55,176.9319,169.09,176.29,1271143,0
+TEAM.US,D,20231113,000000,174.19,176.64,173.5,175.04,1200290,0
+TEAM.US,D,20231114,000000,180.66,186.665,180,186.2,1760723,0
+TEAM.US,D,20231115,000000,186.43,191.37,185.36,187.32,1836000,0
+TEAM.US,D,20231116,000000,186.29,187.75,183.06,186.5,1215864,0
+TEAM.US,D,20231117,000000,185.82,186.49,182.57,184.99,972840,0
+TEAM.US,D,20231120,000000,184.51,190.42,184.51,186.1,1351856,0
+TEAM.US,D,20231121,000000,183.61,186.6,181.88,185.07,1006030,0
+TEAM.US,D,20231122,000000,185.63,186,180.36,180.55,1038227,0
+TEAM.US,D,20231124,000000,179.74,181.895,178.63,181.59,477905,0
+TEAM.US,D,20231127,000000,180.53,183.9225,180.06,180.32,1212023,0
+TEAM.US,D,20231128,000000,179.5,189.88,179.45,188.41,2001816,0
+TEAM.US,D,20231129,000000,190.29,199.36,189.485,195.55,2300683,0
+TEAM.US,D,20231130,000000,196.79,200.33,188.88,190.95,1802602,0
+TEAM.US,D,20231201,000000,190.25,195.57,189.185,195.11,1105383,0
+TEAM.US,D,20231204,000000,193.39,194.9296,187.79,194.43,1660567,0
+TEAM.US,D,20231205,000000,194.54,194.61,188.84,190.7,1352235,0
+TEAM.US,D,20231206,000000,191.66,192.68,188.17,188.72,1255490,0
+TEAM.US,D,20231207,000000,188.92,190.0299,186.21,187.85,851388,0
+TEAM.US,D,20231208,000000,185.75,193.39,184.5,192.36,1119560,0
+TEAM.US,D,20231211,000000,193.43,199.15,193.02,198.59,1537722,0
+TEAM.US,D,20231212,000000,199.09,202.03,195.19,202,1866532,0
+TEAM.US,D,20231213,000000,203.53,217.7,202.79,215.14,2853768,0
+TEAM.US,D,20231214,000000,219.59,225.31,217.52,221.92,2856509,0
+TEAM.US,D,20231215,000000,223.79,231.16,223.35,229.56,4362379,0
+TEAM.US,D,20231218,000000,228.64,231.6,227.25,228.56,1357269,0
+TEAM.US,D,20231219,000000,229.3,235,229.1601,233.07,1679599,0
+TEAM.US,D,20231220,000000,233.07,238.9,230.09,237.6,2587378,0
+TEAM.US,D,20231221,000000,240,245.33,238.2,245.03,1760079,0
+TEAM.US,D,20231222,000000,247.45,248,238.65,240.8,1865192,0
+TEAM.US,D,20231226,000000,243.12,247.84,241.63,245.05,1174318,0
+TEAM.US,D,20231227,000000,245.95,247.645,242.44,243.06,1212397,0
+TEAM.US,D,20231228,000000,242.97,242.97,240.2301,241.22,736782,0
+TEAM.US,D,20231229,000000,241.22,242.7,237.08,237.86,855958,0
+TEAM.US,D,20240102,000000,235.01,235.185,225.3,226.67,1963835,0
+TEAM.US,D,20240103,000000,223,223.33,219.3101,220.05,1304820,0
+TEAM.US,D,20240104,000000,220.29,224.37,218.85,222.82,1371626,0
+TEAM.US,D,20240105,000000,221.68,230.67,221.68,226.1,1220903,0
+TEAM.US,D,20240108,000000,227.93,236.57,227.87,235.59,1098958,0
+TEAM.US,D,20240109,000000,231.61,238.62,231.58,235.3,853662,0
+TEAM.US,D,20240110,000000,236.36,244.82,235.5,244.21,1406123,0
+TEAM.US,D,20240111,000000,245.73,249.08,240.3932,242.16,1231363,0
+TEAM.US,D,20240112,000000,243.43,243.43,235.88,237,1277935,0
+TEAM.US,D,20240116,000000,237.89,244.015,233.24,240.56,1539834,0
+TEAM.US,D,20240117,000000,237.7,238.53,231.92,236.97,1390649,0
+TEAM.US,D,20240118,000000,240.58,241.92,236.5,239.42,1086479,0
+TEAM.US,D,20240119,000000,240.55,243.4751,238,242.96,1025501,0
+TEAM.US,D,20240122,000000,249,253.83,244.57,245.59,2281387,0
+TEAM.US,D,20240123,000000,248.12,248.8799,243.83,248.45,1581579,0
+TEAM.US,D,20240124,000000,254.09,254.09,242.66,243.08,1401161,0
+TEAM.US,D,20240125,000000,246.73,247.08,240.2,244.35,1646516,0
+TEAM.US,D,20240126,000000,242.32,249.4999,241.14,247.79,1421695,0
+TEAM.US,D,20240129,000000,246.63,257.15,246.63,255.67,1806093,0
+TEAM.US,D,20240130,000000,254.8,258.69,252.96,257.43,1540939,0
+TEAM.US,D,20240131,000000,252.98,257,248.34,249.77,2304671,0
+TEAM.US,D,20240201,000000,253.5,256.88,250.93,254.9,2534060,0
+TEAM.US,D,20240202,000000,230.13,231.5586,211.05,217.39,9354346,0
+TEAM.US,D,20240205,000000,216.52,220.4315,213.0972,215.05,2918338,0
+TEAM.US,D,20240206,000000,216.14,216.47,205.83,211.26,2714215,0
+TEAM.US,D,20240207,000000,214.11,215.695,208.5,209.46,1586302,0
+TEAM.US,D,20240208,000000,208.84,216.39,208.84,212.29,2034010,0
+TEAM.US,D,20240209,000000,214.33,220.99,211.245,218.76,2076219,0
+TEAM.US,D,20240212,000000,218.26,221,216.09,216.17,1115079,0
+TEAM.US,D,20240213,000000,205,213.87,203.2701,210.07,1718780,0
+TEAM.US,D,20240214,000000,212.4,216.09,209.31,215.89,1292589,0
+TEAM.US,D,20240215,000000,215.9,216.65,212.24,213.12,1889026,0
+TEAM.US,D,20240216,000000,212.33,214,207.19,207.84,1327920,0
+TEAM.US,D,20240220,000000,205.55,206.49,201.0501,204.78,1767821,0
+TEAM.US,D,20240221,000000,201.01,205.51,199.95,204.11,1411539,0
+TEAM.US,D,20240222,000000,209.1,210.38,204.2,205.43,1078843,0
+TEAM.US,D,20240223,000000,205.5,207.49,204.33,204.44,823169,0
+TEAM.US,D,20240226,000000,203.76,207.1,201.59,204.66,896460,0
+TEAM.US,D,20240227,000000,205.82,208.65,204.15,205.82,769731,0
+TEAM.US,D,20240228,000000,203.62,208.49,202,207.05,1141942,0
+TEAM.US,D,20240229,000000,205.66,209.44,205,207.42,1930010,0
+TEAM.US,D,20240301,000000,207.42,209.41,204.29,209.2,1569277,0
+TEAM.US,D,20240304,000000,209.48,209.48,203.37,207.6,1034495,0
+TEAM.US,D,20240305,000000,203.95,205.23,193.47,196.33,1702316,0
+TEAM.US,D,20240306,000000,199.94,200.87,194.08,198.14,1062675,0
+TEAM.US,D,20240307,000000,200,203.6,195.65,202.96,1471381,0
+TEAM.US,D,20240308,000000,204.4,211.075,204.4,208.8,1782286,0
+TEAM.US,D,20240311,000000,210.37,216.64,208.95,215.63,1695945,0
+TEAM.US,D,20240312,000000,215.68,217.82,213.295,217.36,1166877,0
+TEAM.US,D,20240313,000000,215.49,215.5,207.49,207.73,2226512,0
+TEAM.US,D,20240314,000000,207.34,207.34,200.69,202.7,1926876,0
+TEAM.US,D,20240315,000000,201.05,203.08,194,194.43,3154483,0
+TEAM.US,D,20240318,000000,196.12,198.45,195,197.01,1887899,0
+TEAM.US,D,20240319,000000,193.07,197.4,189.865,196.43,2295052,0
+TEAM.US,D,20240320,000000,195.09,196.69,193.22,196.22,2664290,0
+TEAM.US,D,20240321,000000,199.55,201.0658,196.86,197.26,1696463,0
+TEAM.US,D,20240322,000000,196.45,196.545,191.27,192.53,2268597,0
+TEAM.US,D,20240325,000000,191.94,194.13,189.5,193.265,2222588,0
+TEAM.US,D,20240326,000000,195.1,195.1,191.65,192,1674320,0
+TEAM.US,D,20240327,000000,194.01,194.365,191.14,193.14,920631,0
+TEAM.US,D,20240328,000000,192.79,195.6,191.35,195.11,1130698,0
+TEAM.US,D,20240401,000000,195.2,196.4,192.32,193.37,923998,0
+TEAM.US,D,20240402,000000,191.11,196.35,190.285,196.02,1815824,0
+TEAM.US,D,20240403,000000,194.79,197.55,194.685,195.24,1222526,0
+TEAM.US,D,20240404,000000,197.52,199.22,192.29,192.32,1282077,0
+TEAM.US,D,20240405,000000,191.31,199.105,191.31,196.62,1185247,0
+TEAM.US,D,20240408,000000,196.44,198.94,194.225,198.61,783451,0
+TEAM.US,D,20240409,000000,200.8,207.4,200.5,202.92,1701312,0
+TEAM.US,D,20240410,000000,198.15,205.41,197.45,204.74,1539766,0
+TEAM.US,D,20240411,000000,213.75,217.4599,209.2,214.65,2281146,0
+TEAM.US,D,20240412,000000,210,213.25,205.72,206.53,1367694,0
+TEAM.US,D,20240415,000000,206.88,208.83,191.69,191.84,2109466,0
+TEAM.US,D,20240416,000000,191.28,195.47,191.2,194.85,2376870,0
+TEAM.US,D,20240417,000000,195.28,198.38,194.96,195.07,1390230,0
+TEAM.US,D,20240418,000000,196.45,198.86,193.52,193.61,1085559,0
+TEAM.US,D,20240419,000000,193.63,194.79,189.49,191.55,1768999,0
+TEAM.US,D,20240422,000000,192.65,196.58,189.08,194.27,1689869,0
+TEAM.US,D,20240423,000000,194.11,201.53,193.8803,199.44,957402,0
+TEAM.US,D,20240424,000000,198.54,202.05,198.01,199.01,838206,0
+TEAM.US,D,20240425,000000,195,199.6,191.83,198.41,2227904,0
+TEAM.US,D,20240426,000000,182.73,183.9,172.345,179.45,5866981,0
+TEAM.US,D,20240429,000000,180.51,182.37,175.09,177.07,2194900,0
+TEAM.US,D,20240430,000000,174.66,176.29,171,172.3,2670421,0
+TEAM.US,D,20240501,000000,173.36,178.395,168.2,172.77,1683650,0
+TEAM.US,D,20240502,000000,179.3,186.65,176.67,183.55,3234205,0
+TEAM.US,D,20240503,000000,186.3,189.48,182.02,183.52,1526433,0
+TEAM.US,D,20240506,000000,184.5,186.32,180.78,181.77,1468485,0
+TEAM.US,D,20240507,000000,181.29,185.34,178.95,184.12,1346665,0
+TEAM.US,D,20240508,000000,181.21,181.9999,178.08,178.52,1166697,0
+TEAM.US,D,20240509,000000,180,181.97,178.59,179.85,776834,0
+TEAM.US,D,20240510,000000,180,183,178.89,179.75,835330,0
+TEAM.US,D,20240513,000000,181.67,182.98,179.92,182.83,1254041,0
+TEAM.US,D,20240514,000000,182.83,186.085,182.255,184.08,1134089,0
+TEAM.US,D,20240515,000000,186.73,186.835,181.97,184.21,1424049,0
+TEAM.US,D,20240516,000000,183.35,184.03,179.94,182.21,1623884,0
+TEAM.US,D,20240517,000000,181.58,183.14,178.87,179.72,1204376,0
+TEAM.US,D,20240520,000000,179.71,180.25,177.91,179.84,1375758,0
+TEAM.US,D,20240521,000000,178.5,179.46,177.6,178.05,847779,0
+TEAM.US,D,20240522,000000,179,179,172.71,174.8,1638503,0
+TEAM.US,D,20240523,000000,175.9,176.58,172.6325,174.18,1055326,0
+TEAM.US,D,20240524,000000,172.95,173.6,168.71,168.86,1928281,0
+TEAM.US,D,20240528,000000,168.81,168.81,163.83,164.82,3895941,0
+TEAM.US,D,20240529,000000,160.68,166.93,159.495,165.76,4530239,0
+TEAM.US,D,20240530,000000,162.93,163.98,159.31,160.39,3053904,0
+TEAM.US,D,20240531,000000,160.24,161.47,154.02,156.86,4389794,0
+TEAM.US,D,20240603,000000,158.46,159.54,156.28,159.42,1550330,0
+TEAM.US,D,20240604,000000,158.01,161.9,157.05,157.94,1766872,0
+TEAM.US,D,20240605,000000,158.52,159.33,156.71,157.88,1587445,0
+TEAM.US,D,20240606,000000,158,164.69,157.5501,163.46,1752997,0
+TEAM.US,D,20240607,000000,161.75,163.6,159.52,163.36,1006452,0
+TEAM.US,D,20240610,000000,162.87,164.84,161.41,162.17,1098752,0
+TEAM.US,D,20240611,000000,161.82,163.5249,161.42,163.16,1083307,0
+TEAM.US,D,20240612,000000,166.01,166.345,162.38,162.83,1240458,0
+TEAM.US,D,20240613,000000,162.83,163.71,155.13,156.02,1738367,0
+TEAM.US,D,20240614,000000,157.49,160.3875,156.11,160.09,1444094,0
+TEAM.US,D,20240617,000000,157.5,158.525,154.48,156.62,1536273,0
+TEAM.US,D,20240618,000000,155.5,155.97,152.7,153.18,1302612,0
+TEAM.US,D,20240620,000000,153.42,157.88,152.3401,157.52,1492003,0
+TEAM.US,D,20240621,000000,158.72,163.44,157.15,162.46,3450250,0
+TEAM.US,D,20240624,000000,162.05,165.71,160.67,164.75,1753542,0
+TEAM.US,D,20240625,000000,165.49,168.19,163,167.45,1350125,0
+TEAM.US,D,20240626,000000,167.45,171.9,166.0601,171.66,1984521,0
+TEAM.US,D,20240627,000000,171.66,176.64,171.2,172.99,2128955,0
+TEAM.US,D,20240628,000000,173.52,178.39,172.91,176.88,1847166,0
+TEAM.US,D,20240701,000000,176.88,178.46,173.94,178.25,1114539,0
+TEAM.US,D,20240702,000000,183.49,186.315,179.17,182.28,1766302,0
+TEAM.US,D,20240703,000000,182.7,185.01,181.43,182.26,816031,0
+TEAM.US,D,20240705,000000,181.97,188.06,181.1034,187.32,938333,0
+TEAM.US,D,20240708,000000,185.26,185.87,180.05,181.8,1332086,0
+TEAM.US,D,20240709,000000,182.54,182.62,177.09,177.98,1747208,0
+TEAM.US,D,20240710,000000,178.49,178.49,168.37,174.45,1890732,0
+TEAM.US,D,20240711,000000,177.56,181.58,176.57,177.63,1304916,0
+TEAM.US,D,20240712,000000,176.73,182.76,176.73,181.45,1477612,0
+TEAM.US,D,20240715,000000,181.6,182.165,178.94,179.95,1040941,0
+TEAM.US,D,20240716,000000,179.95,184.5399,179.95,183.17,959323,0
+TEAM.US,D,20240717,000000,184.38,184.43,178.87,178.92,1401170,0
+TEAM.US,D,20240718,000000,179.7,182.38,175.49,176.1,1077027,0
+TEAM.US,D,20240719,000000,175,177.07,174.41,176.5,1024688,0
+TEAM.US,D,20240722,000000,178.14,178.72,174.34,175.55,1222300,0
+TEAM.US,D,20240723,000000,170.17,177.07,168.39,175.12,1549843,0
+TEAM.US,D,20240724,000000,172.59,174.26,167.25,167.6,1466520,0
+TEAM.US,D,20240725,000000,171.01,182.27,169.85,178.22,2336977,0
+TEAM.US,D,20240726,000000,179.69,179.69,174.58,177.32,1314394,0
+TEAM.US,D,20240729,000000,177.49,181.24,177.27,178.14,1037285,0
+TEAM.US,D,20240730,000000,178,179.49,172.58,174.38,1168270,0
+TEAM.US,D,20240731,000000,178.47,178.69,174.965,176.57,1178775,0
+TEAM.US,D,20240801,000000,176.73,179.19,170.11,173.24,2384811,0
+TEAM.US,D,20240802,000000,152.67,154.68,141.21,143.68,8355883,0
+TEAM.US,D,20240805,000000,136.69,149.56,135.29,142.85,4177267,0
+TEAM.US,D,20240806,000000,143.79,143.79,139.43,139.85,2630465,0
+TEAM.US,D,20240807,000000,142.09,145.3,137.34,137.41,2635896,0
+TEAM.US,D,20240808,000000,139,140.17,136.84,138.79,1527087,0
+TEAM.US,D,20240809,000000,138.33,142.76,137.27,141.43,1534231,0
+TEAM.US,D,20240812,000000,140.79,142.39,139.52,140.55,3059955,0
+TEAM.US,D,20240813,000000,141.34,146.17,139.23,143.2,3866102,0
+TEAM.US,D,20240814,000000,142.32,145.34,142.32,143.5,2110324,0
+TEAM.US,D,20240815,000000,145.1,147.2899,144.85,146.83,2072603,0
+TEAM.US,D,20240816,000000,146.08,154.74,145.88,154.21,2503515,0
+TEAM.US,D,20240819,000000,154.21,159.07,152.79,159,2052596,0
+TEAM.US,D,20240820,000000,158.4,158.62,154.41,156.29,1880246,0
+TEAM.US,D,20240821,000000,156.29,158.4,155.6,158.34,1408128,0
+TEAM.US,D,20240822,000000,156.65,161.12,154.91,155.87,1292709,0
+TEAM.US,D,20240823,000000,158.28,160.27,155.85,160,1307830,0
+TEAM.US,D,20240826,000000,160.34,165.98,160.34,165.02,1973769,0
+TEAM.US,D,20240827,000000,164.09,166.89,163.85,164.32,1503625,0
+TEAM.US,D,20240828,000000,163,163.87,159.935,161.94,1585288,0
+TEAM.US,D,20240829,000000,163.18,169.72,163.18,167.45,1198712,0
+TEAM.US,D,20240830,000000,167.84,168.31,165.39,165.6,1428699,0
+TEAM.US,D,20240903,000000,163.25,165.49,162.42,163.8,1514470,0
+TEAM.US,D,20240904,000000,161.29,165.39,160.6501,162.3,1540072,0
+TEAM.US,D,20240905,000000,160,162.7,159.1,161.9,1743559,0
+TEAM.US,D,20240906,000000,162.49,165.37,159,161.31,1947457,0
+TEAM.US,D,20240909,000000,162.64,165.84,161.98,162.69,1339939,0
+TEAM.US,D,20240910,000000,163.71,163.71,157.94,162.25,1465978,0
+TEAM.US,D,20240911,000000,163.01,167.2,161.39,166.1,1364879,0
+TEAM.US,D,20240912,000000,166.35,168.67,165.315,165.69,1077424,0
+TEAM.US,D,20240913,000000,165.78,166.37,162.81,163.74,1708587,0
+TEAM.US,D,20240916,000000,163.55,165.75,162.995,165.15,1411603,0
+TEAM.US,D,20240917,000000,159.875,161.9999,154.071,155.82,3328509,0
+TEAM.US,D,20240918,000000,156.68,163.31,156.01,159.84,2445466,0
+TEAM.US,D,20240919,000000,163.07,166.88,161.1,163.1,1963037,0
+TEAM.US,D,20240920,000000,163.11,163.92,161.52,163.08,2362319,0
+TEAM.US,D,20240923,000000,163.69,164.1272,160.8242,161.98,1291608,0
+TEAM.US,D,20240924,000000,161.77,165.155,161.01,162.62,2233741,0
+TEAM.US,D,20240925,000000,161.85,163.79,160.45,161.9,1723237,0
+TEAM.US,D,20240926,000000,163.99,164.675,160.75,163.14,1350580,0
+TEAM.US,D,20240927,000000,163.99,163.99,160.41,161.22,1428798,0
+TEAM.US,D,20240930,000000,161.13,162.235,157.95,158.81,1166229,0
+TEAM.US,D,20241001,000000,163.23,163.38,155.37,161.42,2568479,0
+TEAM.US,D,20241002,000000,161.92,162.625,159.025,160.24,926491,0
+TEAM.US,D,20241003,000000,158,161.19,157.79,160.44,974486,0
+TEAM.US,D,20241004,000000,162,171.84,161.08,171,1916991,0
+TEAM.US,D,20241007,000000,170.24,171.3,167.25,167.53,1673499,0
+TEAM.US,D,20241008,000000,167.18,170.9,165.92,168.02,1399270,0
+TEAM.US,D,20241009,000000,168.02,177.63,168.02,177.1,1904092,0
+TEAM.US,D,20241010,000000,176.73,184.5298,175.59,184,2056146,0
+TEAM.US,D,20241011,000000,185.5,192.3143,185.37,187.06,2969550,0
+TEAM.US,D,20241014,000000,189.81,196.25,189.35,194,3627723,0
+TEAM.US,D,20241015,000000,193,195.61,190.27,190.89,1849533,0
+TEAM.US,D,20241016,000000,191.9,193,187.24,189.35,1626648,0
+TEAM.US,D,20241017,000000,191.2,191.6694,186.1201,188.5,1213509,0
+TEAM.US,D,20241018,000000,188.79,193.88,186.53,191.7,1503496,0
+TEAM.US,D,20241021,000000,190.3,193.69,189.81,192.83,1731295,0
+TEAM.US,D,20241022,000000,190.84,195.95,190.35,193.87,1537347,0
+TEAM.US,D,20241023,000000,191.79,192.8599,186.985,188.76,1341708,0
+TEAM.US,D,20241024,000000,188,191.75,187.37,189.35,1404039,0
+TEAM.US,D,20241025,000000,190.54,192.97,188.23,188.73,1585653,0
+TEAM.US,D,20241028,000000,190,190.31,187.75,188.66,1429828,0
+TEAM.US,D,20241029,000000,190,193.3,187.575,191.74,1828614,0
+TEAM.US,D,20241030,000000,190.34,194.9427,190.26,190.44,1978849,0
+TEAM.US,D,20241031,000000,190.36,191.34,187.64,188.54,3718648,0
+TEAM.US,D,20241101,000000,225.45,229.16,214.69,224.35,9591126,0
+TEAM.US,D,20241104,000000,216.65,221.3799,215,218.96,3569874,0
+TEAM.US,D,20241105,000000,218.33,222.4,214.89,221.58,2935464,0
+TEAM.US,D,20241106,000000,223.99,228.25,221.49,225.57,2422900,0
+TEAM.US,D,20241107,000000,225.75,236.275,225.75,233.96,2725735,0
+TEAM.US,D,20241108,000000,233.89,238.29,231.83,237.8,2514459,0
+TEAM.US,D,20241111,000000,238,247.15,237.8,245.85,3007002,0
+TEAM.US,D,20241112,000000,242.01,248.5934,241.93,245.28,2267379,0
+TEAM.US,D,20241113,000000,245,255.01,244.3,252.78,2565379,0
+TEAM.US,D,20241114,000000,250.1201,256.39,248.73,249.99,2784556,0
+TEAM.US,D,20241115,000000,244.73,247.5699,238.38,240.04,2279443,0
+TEAM.US,D,20241118,000000,239.3,242.02,236.68,238.69,2227687,0
+TEAM.US,D,20241119,000000,238.38,248.0096,235.53,247.73,2677924,0
+TEAM.US,D,20241120,000000,247.33,249.92,241.82,245.45,1516253,0
+TEAM.US,D,20241121,000000,246.45,255.87,246.45,253.97,2142369,0
+TEAM.US,D,20241122,000000,254.99,262,253.26,260.58,2162105,0
+TEAM.US,D,20241125,000000,262.02,269.4,260,261,2699212,0
+TEAM.US,D,20241126,000000,261.49,264.63,260.21,262.23,1345808,0
+TEAM.US,D,20241127,000000,262,263.69,258,262.46,1422975,0
+TEAM.US,D,20241129,000000,262.41,265.89,261.84,263.58,828438,0
+TEAM.US,D,20241202,000000,263,267.61,262.845,265.88,1144296,0
+TEAM.US,D,20241203,000000,265,269.39,264,268.36,1389210,0
+TEAM.US,D,20241204,000000,275.185,287.97,268.3,287.5,3098451,0
+TEAM.US,D,20241205,000000,283.95,285.375,276,276.72,1821231,0
+TEAM.US,D,20241206,000000,279.31,280.88,276.74,278.5,2452579,0
+TEAM.US,D,20241209,000000,279.75,281.6576,272.33,273.14,2330366,0
+TEAM.US,D,20241210,000000,273,276.79,264.34,266.45,2381519,0
+TEAM.US,D,20241211,000000,269.45,274.9501,267.02,274.65,1738668,0
+TEAM.US,D,20241212,000000,271.75,279.81,271.75,279.18,1408555,0
+TEAM.US,D,20241213,000000,276.55,279.9,274.58,278.65,1528497,0
+TEAM.US,D,20241216,000000,276.29,280.44,274.85,278.09,1256991,0
+TEAM.US,D,20241217,000000,277.21,278.925,269.435,269.79,2849856,0
+TEAM.US,D,20241218,000000,269.31,270.275,249.62,250.19,3544999,0
+TEAM.US,D,20241219,000000,255.57,259.15,249.4,251.23,2026000,0
+TEAM.US,D,20241220,000000,247.08,257.805,246.01,257.26,3001768,0
+TEAM.US,D,20241223,000000,259.49,259.49,250.37,251.4,1559652,0
+TEAM.US,D,20241224,000000,252.69,257.72,251.02,257.49,844540,0
+TEAM.US,D,20241226,000000,255,256.9,254.19,254.24,1627573,0
+TEAM.US,D,20241227,000000,253.66,253.66,247.56,250.11,934044,0
+TEAM.US,D,20241230,000000,246.23,248.86,243.39,247.1,799477,0
+TEAM.US,D,20241231,000000,248.25,248.77,241.515,243.38,1146659,0
+TEAM.US,D,20250102,000000,244.53,246.37,239.92,242.39,2096799,0
+TEAM.US,D,20250103,000000,244.51,251,242.89,250.27,2125250,0
+TEAM.US,D,20250106,000000,255.25,259.5,251.43,254.63,2586288,0
+TEAM.US,D,20250107,000000,259.72,262.11,246.59,247.85,1599392,0
+TEAM.US,D,20250108,000000,245.37,248.545,239.96,244.49,1659846,0
+TEAM.US,D,20250110,000000,248.28,248.58,241.43,242.39,1809159,0
+TEAM.US,D,20250113,000000,238.39,239.79,235.44,236.24,1091869,0
+TEAM.US,D,20250114,000000,239.73,247.33,238.41,246.4,2049881,0
+TEAM.US,D,20250115,000000,255.02,258.78,248.085,250.03,1713723,0
+TEAM.US,D,20250116,000000,255.16,256.32,252.54,254.25,1819080,0
+TEAM.US,D,20250117,000000,259.85,259.85,251.49,252.36,1192862,0
+TEAM.US,D,20250121,000000,254.04,257.85,252.0501,256.19,1153285,0
+TEAM.US,D,20250122,000000,260.35,261.2,257.45,260.85,1341521,0
+TEAM.US,D,20250123,000000,261.66,269.38,258.635,265.7,1787031,0
+TEAM.US,D,20250124,000000,267.41,271.53,264.03,264.81,1143483,0
+TEAM.US,D,20250127,000000,262.59,277.15,260.45,268,2005117,0
+TEAM.US,D,20250128,000000,266.02,282,264.9,274.71,2530179,0
+TEAM.US,D,20250129,000000,273.49,274.7699,266.23,271.33,1652541,0
+TEAM.US,D,20250130,000000,264.65,270.87,262.38,266.95,4077010,0
+TEAM.US,D,20250131,000000,320.51,324.37,300.79,306.78,8332696,0
+TEAM.US,D,20250203,000000,299.11,315.67,296,311.4,3125070,0
+TEAM.US,D,20250204,000000,310.81,322,310.47,316.73,1928249,0
+TEAM.US,D,20250205,000000,316.74,321.525,314.4392,320.8,1603620,0
+TEAM.US,D,20250206,000000,320.39,324.2,318.0142,319,1406343,0
+TEAM.US,D,20250207,000000,320.45,322.5048,312.93,314.28,1206348,0
+TEAM.US,D,20250210,000000,319.84,325.9999,316.5,322.94,2042085,0
+TEAM.US,D,20250211,000000,318.48,324.16,314.81,315,1214708,0
+TEAM.US,D,20250212,000000,313.63,318.495,310.6375,318.45,1225725,0
+TEAM.US,D,20250213,000000,318.45,320.88,313.77,316,1460240,0
+TEAM.US,D,20250214,000000,312.58,314.35,307.31,313.1,2882532,0
+TEAM.US,D,20250218,000000,314,316.99,308.8,315.44,2265931,0
+TEAM.US,D,20250219,000000,311.27,315.03,302.52,303.72,2334849,0
+TEAM.US,D,20250220,000000,299.81,303.33,293.0501,298.49,1738936,0
+TEAM.US,D,20250221,000000,296.86,298.63,283.46,285.99,1717559,0
+TEAM.US,D,20250224,000000,286.19,286.77,274.7,284.03,1502433,0
+TEAM.US,D,20250225,000000,280.2,285.855,273.54,284.26,1551661,0
+TEAM.US,D,20250226,000000,286,293.53,286,288.76,2126581,0
+TEAM.US,D,20250227,000000,291.61,295.91,278.15,278.48,1480886,0
+TEAM.US,D,20250228,000000,277.3,284.35,273.9301,284.26,2208697,0
+TEAM.US,D,20250303,000000,284.69,287.2599,272.5,274.22,1641968,0
+TEAM.US,D,20250304,000000,270.1,278.11,262.27,273.62,2119290,0
+TEAM.US,D,20250305,000000,273.87,277.205,269,276.73,1853476,0
+TEAM.US,D,20250306,000000,268.69,271.46,249.54,250.66,2389670,0
+TEAM.US,D,20250307,000000,249.62,251,229.19,238.86,3872751,0
+TEAM.US,D,20250310,000000,230.58,231.105,212.97,215.89,4919662,0
+TEAM.US,D,20250311,000000,216.08,226.94,215.9,224.1,3752314,0
+TEAM.US,D,20250312,000000,231,233.2,224.39,226.44,2804139,0
+TEAM.US,D,20250313,000000,224.02,224.19,207.51,208,4236030,0
+TEAM.US,D,20250314,000000,214.3,221.24,212.695,218.44,3067073,0
+TEAM.US,D,20250317,000000,216.18,224.52,216.18,220.98,2116621,0
+TEAM.US,D,20250318,000000,219.99,221.47,213.04,219.45,2419233,0
+TEAM.US,D,20250319,000000,220.34,233.56,219.98,229.86,3164664,0
+TEAM.US,D,20250320,000000,226.33,230.89,224.28,226.16,2300618,0
+TEAM.US,D,20250321,000000,222.06,228.11,218.4207,227.34,2518446,0
+TEAM.US,D,20250324,000000,233.63,236.5,231.49,234.62,1897488,0
+TEAM.US,D,20250325,000000,235.36,238.7087,234.02,236.22,1531338,0
+TEAM.US,D,20250326,000000,235,237.315,227.44,229.65,1447189,0
+TEAM.US,D,20250327,000000,227.71,228.055,221.7801,222.64,1755362,0
+TEAM.US,D,20250328,000000,221.5,223.11,214.01,217.99,2418976,0
+TEAM.US,D,20250331,000000,212.17,213.5,205.42,212.21,2397698,0
+TEAM.US,D,20250401,000000,211.17,216.45,207.48,216.41,2425541,0
+TEAM.US,D,20250402,000000,215.47,227.31,214,223.96,2334475,0
+TEAM.US,D,20250403,000000,209.82,211.05,195.68,198.35,3317643,0
+TEAM.US,D,20250404,000000,193.775,194,181.78,187.67,3207103,0
+TEAM.US,D,20250407,000000,176.42,197.22,173.4585,186.61,3786042,0
+TEAM.US,D,20250408,000000,193.63,198.69,179.87,183.84,2513561,0
+TEAM.US,D,20250409,000000,183.72,213.08,178.66,209.62,4516329,0
+TEAM.US,D,20250410,000000,202,204.14,193.46,198.03,3850254,0
+TEAM.US,D,20250411,000000,199.36,201.405,190.95,198.37,2003603,0
+TEAM.US,D,20250414,000000,206.98,210.5,198.43,200.99,2031851,0
+TEAM.US,D,20250415,000000,199.84,208.37,199.84,207.25,2247235,0
+TEAM.US,D,20250416,000000,204.31,210.41,201.33,205.31,2731895,0
+TEAM.US,D,20250417,000000,205.18,206.66,201.2,202.75,1564467,0
+TEAM.US,D,20250421,000000,200,201.24,190.46,192.84,2297608,0
+TEAM.US,D,20250422,000000,197.5,201.6771,194.155,200.3,1931354,0
+TEAM.US,D,20250423,000000,211.3,218.09,206.45,208.27,1810891,0
+TEAM.US,D,20250424,000000,215.01,226.07,213.0276,225.08,2979489,0
+TEAM.US,D,20250425,000000,225,232.22,225,228.68,2545362,0
+TEAM.US,D,20250428,000000,230.36,231.97,226.91,229.83,1722869,0
+TEAM.US,D,20250429,000000,229.14,233.13,227.685,228.49,1236188,0
+TEAM.US,D,20250430,000000,223.735,228.65,220.01,228.31,1632007,0
+TEAM.US,D,20250501,000000,239.67,242,228.62,229.07,4420966,0
+TEAM.US,D,20250502,000000,204.73,216.36,203,208.48,8184795,0
+TEAM.US,D,20250505,000000,207.29,213.82,206.5986,207.78,2339784,0
+TEAM.US,D,20250506,000000,205.11,208.75,203.59,207.89,1868727,0
+TEAM.US,D,20250507,000000,208.26,209.5,203.53,205.71,2203262,0
+TEAM.US,D,20250508,000000,208.5,211.5,205.8,208.22,1552302,0
+TEAM.US,D,20250509,000000,208.5,211.08,204.72,207.52,1480263,0
+TEAM.US,D,20250512,000000,219.67,224.35,218.5045,223.75,2413888,0
+TEAM.US,D,20250513,000000,224.34,232.36,224.14,229.52,1642890,0
+TEAM.US,D,20250514,000000,228,230.63,223.905,224.88,2016923,0
+TEAM.US,D,20250515,000000,220.54,222.73,217.45,220.88,1737536,0
+TEAM.US,D,20250516,000000,220.7,223.42,218.74,220.79,1731268,0
+TEAM.US,D,20250519,000000,215.58,216.51,213.72,214.47,2742363,0
+TEAM.US,D,20250520,000000,214.14,215.78,211.46,214.49,1780229,0
+TEAM.US,D,20250521,000000,214.17,215.28,208.63,209.17,1718619,0
+TEAM.US,D,20250522,000000,208.27,210.65,206.495,208.37,2390340,0
+TEAM.US,D,20250523,000000,203.61,207.57,202.794,206.82,2037889,0
+TEAM.US,D,20250527,000000,209.51,211.95,207.53,211.08,1720546,0
+TEAM.US,D,20250528,000000,211.1,214.01,209.71,213.03,1586981,0
+TEAM.US,D,20250529,000000,215.5,215.5,203.64,203.93,2866863,0
+TEAM.US,D,20250530,000000,204.33,207.98,201.73,207.63,3481435,0
+TEAM.US,D,20250602,000000,207,208.21,198.5,205.63,2439284,0
+TEAM.US,D,20250603,000000,204.98,211.24,203.91,210.89,2935928,0
+TEAM.US,D,20250604,000000,210,214.25,210,210.92,1328912,0
+TEAM.US,D,20250605,000000,211.84,220.43,210.82,218.6,2680694,0
+TEAM.US,D,20250606,000000,220.02,220.545,214.4,214.51,1579599,0
+TEAM.US,D,20250609,000000,214.69,217.325,212.8726,214.99,1595129,0
+TEAM.US,D,20250610,000000,214.17,215.4,208.285,213.05,2074345,0
+TEAM.US,D,20250611,000000,210.32,212.9909,200.9175,201.5,3196302,0
+TEAM.US,D,20250612,000000,200.3,202.09,195.4,199.32,2687857,0
+TEAM.US,D,20250613,000000,196.87,200.44,195.85,196.82,1900462,0
+TEAM.US,D,20250616,000000,197.62,202.68,197.62,200.32,1866698,0
+TEAM.US,D,20250617,000000,199.5,202.07,197.95,198.2,1806752,0
+TEAM.US,D,20250618,000000,198.02,199.37,193.5,196.14,3199687,0
+TEAM.US,D,20250620,000000,196.4,198.9999,189,189.53,4773960,0
+TEAM.US,D,20250623,000000,189.345,194.32,187.84,192.74,2998222,0
+TEAM.US,D,20250624,000000,196.72,200.75,194.9,200.67,2171324,0
+TEAM.US,D,20250625,000000,200.67,204.39,197.14,198.36,1906673,0
+TEAM.US,D,20250626,000000,199.78,201.2259,195.89,198.5,1974585,0
+TEAM.US,D,20250627,000000,199.86,206.58,199.0494,202.32,2463301,0
+TEAM.US,D,20250630,000000,203.32,204.84,201.89,203.09,1626810,0
+TEAM.US,D,20250701,000000,203.66,209.87,202,207.71,2337924,0
+TEAM.US,D,20250702,000000,205.81,206.9,200.815,206.78,1724976,0
+TEAM.US,D,20250703,000000,209.37,216.28,209.28,213.53,1566326,0
+TEAM.US,D,20250707,000000,212.1,216.6,210.96,216.05,2102966,0
+TEAM.US,D,20250708,000000,217.67,220,216.52,219.36,2538823,0
+TEAM.US,D,20250709,000000,219.93,222.59,217.46,220.89,1634809,0
+TEAM.US,D,20250710,000000,220.3,220.3,200.04,200.05,3783112,0
+TEAM.US,D,20250711,000000,200,201.49,186.25,187.01,3557427,0
+TEAM.US,D,20250714,000000,186.53,194.08,185.08,191.61,2882527,0
+TEAM.US,D,20250715,000000,192.78,193.74,187.35,187.69,2332585,0
+TEAM.US,D,20250716,000000,188.65,191.02,186.32,190.45,2335875,0
+TEAM.US,D,20250717,000000,190.46,195.04,190.15,190.62,2070967,0
+TEAM.US,D,20250718,000000,191.51,194.89,189.72,194.86,1564560,0
+TEAM.US,D,20250721,000000,194.825,197.71,193.68,194.36,1356798,0
+TEAM.US,D,20250722,000000,195,202.84,195,198.44,2157618,0
+TEAM.US,D,20250723,000000,199.3,205.35,197.04,202.57,2328835,0
+TEAM.US,D,20250724,000000,203.63,204.47,197.82,199.83,1468458,0
+TEAM.US,D,20250725,000000,201.66,203.7,200.02,203,1122152,0
+TEAM.US,D,20250728,000000,204.01,206,200.59,201.84,1018370,0
+TEAM.US,D,20250729,000000,202.4,204.61,197.91,200.06,1028774,0
+TEAM.US,D,20250730,000000,200.05,200.3899,194.68,197.19,1377661,0
+TEAM.US,D,20250731,000000,198.5,199.085,191.26,191.78,1868007,0
+TEAM.US,D,20250801,000000,190,190,182.09,182.96,1944594,0
+TEAM.US,D,20250804,000000,184.99,187.451,184.1,185.69,1528244,0
+TEAM.US,D,20250805,000000,186.85,186.85,183.2,185.44,2196740,0
+TEAM.US,D,20250806,000000,187.07,189.6,184.26,185.5,2991429,0
+TEAM.US,D,20250807,000000,189.15,189.6899,169.64,171,6738211,0
+TEAM.US,D,20250808,000000,174.05,177.25,166.631,168.06,7908817,0
+TEAM.US,D,20250811,000000,166.51,171.21,158.02,159.28,5300223,0
+TEAM.US,D,20250812,000000,159.28,164.21,157.29,158,5760901,0
+TEAM.US,D,20250813,000000,159.76,164.12,156.69,163.99,3857803,0
+TEAM.US,D,20250814,000000,161.42,165,160.11,164.39,3075878,0
+TEAM.US,D,20250815,000000,163.43,168.71,161.86,167,2742991,0
+TEAM.US,D,20250818,000000,166.03,169.57,165,169.17,1626723,0
+TEAM.US,D,20250819,000000,169.16,170.16,165.33,166.21,2254088,0
+TEAM.US,D,20250820,000000,165.64,168.54,164.3,166.55,1730493,0
+TEAM.US,D,20250821,000000,165.03,165.775,162.94,164.59,1465455,0
+TEAM.US,D,20250822,000000,164.54,172.05,163.81,170.79,1725284,0
+TEAM.US,D,20250825,000000,170.25,171.1,168.545,168.67,1356249,0
+TEAM.US,D,20250826,000000,168.77,170,164.01,164.25,2281734,0
+TEAM.US,D,20250827,000000,165.94,172.6,165.94,171.88,2482509,0
+TEAM.US,D,20250828,000000,173,177.91,172.805,176.78,2762454,0
+TEAM.US,D,20250829,000000,177.05,180.24,176.26,177.78,2894558,0
+TEAM.US,D,20250902,000000,174.705,175.205,171.56,172.68,2078617,0
+TEAM.US,D,20250903,000000,171.425,173.68,169.82,170.68,2819661,0
+TEAM.US,D,20250904,000000,170.36,170.999,165.43,168.08,3099164,0
+TEAM.US,D,20250905,000000,170,174.52,169.63,172.43,2352407,0
+TEAM.US,D,20250908,000000,172.99,172.99,169.04,172.7,1834998,0
+TEAM.US,D,20250909,000000,183.95,184,175.25,182.36,3625099,0
+TEAM.US,D,20250910,000000,182.5,182.5,173.2,174.32,2172208,0
+TEAM.US,D,20250911,000000,175.95,178.82,175.25,176.71,1875776,0
+TEAM.US,D,20250912,000000,176.98,177.05,173.94,174.87,1385181,0
+TEAM.US,D,20250915,000000,174.38,176.67,173.49,173.87,2033068,0
+TEAM.US,D,20250916,000000,174.73,175.96,171.3,172.04,1780760,0
+TEAM.US,D,20250917,000000,172.99,176.89,171.2396,172.25,1807202,0
+TEAM.US,D,20250918,000000,174.78,175.7,168.1149,169.63,2322276,0
+TEAM.US,D,20250919,000000,171.37,171.9,168.34,169.05,2755088,0
+TEAM.US,D,20250922,000000,167.75,172.34,166.28,170.63,1634719,0
+TEAM.US,D,20250923,000000,169.53,170.52,163.2,165.68,2815917,0
+TEAM.US,D,20250924,000000,167.15,169.72,163.63,163.83,2415343,0
+TEAM.US,D,20250925,000000,162.8,164.175,160.1,162.42,1833601,0
+TEAM.US,D,20250926,000000,162.11,167.19,161.3,166.65,2137668,0
+TEAM.US,D,20250929,000000,168.1,168.66,164.92,165.31,2299444,0
+TEAM.US,D,20250930,000000,165.15,165.285,157.58,159.7,3329225,0
+TEAM.US,D,20251001,000000,160.25,162.25,149.06,149.57,4722283,0
+TEAM.US,D,20251002,000000,150.4,151.76,147.4,151.05,3492337,0
+TEAM.US,D,20251003,000000,151.455,152.38,149.21,150.49,3426390,0
+TEAM.US,D,20251006,000000,151.77,156.775,148.25,150.19,3916768,0
+TEAM.US,D,20251007,000000,151.12,152,146.16,150.12,2927275,0
+TEAM.US,D,20251008,000000,151.02,153.25,149.17,149.52,2254555,0
+TEAM.US,D,20251009,000000,149.75,150.73,147.61,147.74,2297564,0
+TEAM.US,D,20251010,000000,149.21,149.55,144.32,144.56,2528015,0
+TEAM.US,D,20251013,000000,145.45,149.41,144.8,149.39,2579381,0
+TEAM.US,D,20251014,000000,147.595,157.44,147.33,156.37,3907742,0
+TEAM.US,D,20251015,000000,159.34,159.8799,149.73,149.84,3918132,0
+TEAM.US,D,20251016,000000,152.77,155.94,148.31,150.13,2726124,0
+TEAM.US,D,20251017,000000,150,152.14,149.21,151.95,2228875,0
+TEAM.US,D,20251020,000000,153.67,159.32,152.895,158.79,2530051,0
+TEAM.US,D,20251021,000000,158.51,169.32,158.4,168.71,4319069,0
+TEAM.US,D,20251022,000000,170.56,171.3,167.18,167.89,4269280,0
+TEAM.US,D,20251023,000000,167.335,168.34,163.2318,165.01,2580316,0
+TEAM.US,D,20251024,000000,167.3,168.6525,162.15,162.64,1977820,0
+TEAM.US,D,20251027,000000,164.75,167.1,163.77,164.26,2297650,0
+TEAM.US,D,20251028,000000,163.9,164.8804,162.06,163.96,2772930,0
+TEAM.US,D,20251029,000000,162.33,162.76,158.42,159.28,2603324,0
+TEAM.US,D,20251030,000000,157.945,165,157.26,160.67,5494295,0
+TEAM.US,D,20251031,000000,159.97,170.53,158.5,169.42,6806507,0
+TEAM.US,D,20251103,000000,169.99,176.72,167.14,176.08,4227185,0
+TEAM.US,D,20251104,000000,174.31,174.84,161.76,165,4944125,0
+TEAM.US,D,20251105,000000,167.6,168.98,160.01,161.46,2780571,0
+TEAM.US,D,20251106,000000,159.55,159.81,152.93,156.13,2664869,0
+TEAM.US,D,20251107,000000,155,158.11,153.1,157.83,1692457,0
+TEAM.US,D,20251110,000000,157.545,160.4,154.48,159.13,2394371,0
+TEAM.US,D,20251111,000000,160.2,164.31,157.38,157.54,2716482,0
+TEAM.US,D,20251112,000000,158.68,159.0525,153.155,155.5,2066409,0
+TEAM.US,D,20251113,000000,154.07,157.3,151.66,152.05,3119505,0
+TEAM.US,D,20251114,000000,150.33,154.91,149.1,151.79,2658755,0
+TEAM.US,D,20251117,000000,150.25,151.7,145.0601,146.02,2971271,0
+TEAM.US,D,20251118,000000,146.27,149.47,145.2,148.75,2561485,0
+TEAM.US,D,20251119,000000,148.23,150.1,146.22,146.51,2065228,0
+TEAM.US,D,20251120,000000,147.54,149.9,143.39,144.04,2300046,0
+TEAM.US,D,20251121,000000,143.5,146.525,139.7,146.28,3995540,0
+TEAM.US,D,20251124,000000,146.75,148.29,145,146.45,3605126,0
+TEAM.US,D,20251125,000000,146.46,150.89,146.23,149.04,2529018,0
+TEAM.US,D,20251126,000000,147.37,149.16,146.9275,148.03,1816101,0
+TEAM.US,D,20251128,000000,148.22,151.36,147.6647,149.52,1241515,0
+TEAM.US,D,20251201,000000,148.03,154.63,147.9,151.58,2797531,0
+TEAM.US,D,20251202,000000,153.56,156.645,152,153.91,2482480,0
+TEAM.US,D,20251203,000000,153.57,156.87,151.63,156.755,2429045,0
+TEAM.US,D,20251204,000000,157.24,158.21,153.75,156.54,1870810,0
+TEAM.US,D,20251205,000000,156.1,164.4899,155.79,159.33,4031029,0
+TEAM.US,D,20251208,000000,160.6,162.4,159.31,160.74,2009989,0
+TEAM.US,D,20251209,000000,159.7,162.69,158.26,161.41,1863786,0
+TEAM.US,D,20251210,000000,160.54,164.03,159.7,161.73,1918537,0
+TEAM.US,D,20251211,000000,162.43,164.84,160.97,163.265,1510896,0
+TEAM.US,D,20251212,000000,163,164.49,160.31,162.04,1438406,0
+TEAM.US,D,20251215,000000,162.65,162.65,157.1225,159.17,2711684,0
+TEAM.US,D,20251216,000000,158.91,163.5,158.11,159.56,1588882,0
+TEAM.US,D,20251217,000000,160.7,166.4799,160.1715,161.98,3488750,0
+TEAM.US,D,20251218,000000,162.35,166.33,161,165,2193624,0
+TEAM.US,D,20251219,000000,163.89,165.73,160.49,161.07,4378540,0
+TEAM.US,D,20251222,000000,161.95,166,161.08,164.45,1372908,0
+TEAM.US,D,20251223,000000,162.78,163.845,158.04,162.39,1864530,0
+TEAM.US,D,20251224,000000,160.84,162.05,159.875,161.12,438965,0
+TEAM.US,D,20251226,000000,161.68,163.39,161.205,163.15,865667,0
+TEAM.US,D,20251229,000000,162.02,164.6845,162.02,163.99,1260691,0
+TEAM.US,D,20251230,000000,162.56,164.5,162.0901,162.93,1092159,0
+TEAM.US,D,20251231,000000,163,163.2611,161.5342,162.14,1372626,0
+TEAM.US,D,20260102,000000,162.14,162.14,153.8373,154.76,2673868,0
+TEAM.US,D,20260105,000000,155,156.38,152.42,153.88,4158731,0
+TEAM.US,D,20260106,000000,152.67,161.18,150.5,158.36,2990456,0
+TEAM.US,D,20260107,000000,158.36,163.9199,157.21,160.87,2683362,0
+TEAM.US,D,20260108,000000,159.19,159.19,149.02,149.43,4094808,0
+TEAM.US,D,20260109,000000,150,150.8383,143.11,146.42,3705518,0
+TEAM.US,D,20260112,000000,145.91,148.73,143.66,146.44,2515898,0
+TEAM.US,D,20260113,000000,146.27,148,137.66,137.89,5130978,0
+TEAM.US,D,20260114,000000,137.2,138.92,131.195,131.96,4012319,0
+TEAM.US,D,20260115,000000,132.66,133.97,127.705,128.45,4631034,0
+TEAM.US,D,20260116,000000,129.22,129.46,118.08,118.55,8298932,0
+TEAM.US,D,20260120,000000,115.83,121.21,115.53,118.06,6710475,0
+TEAM.US,D,20260121,000000,118.605,123.4,116.56,122.41,6242351,0
+TEAM.US,D,20260122,000000,123.2,128.77,122.985,128.44,4959238,0
+TEAM.US,D,20260123,000000,128.76,132.28,128.65,131.75,5862998,0
+TEAM.US,D,20260126,000000,132.74,138.95,132.51,138.44,6110712,0
+TEAM.US,D,20260127,000000,139.49,140.68,131.1701,133.86,4270846,0
+TEAM.US,D,20260128,000000,135.49,138.85,133.61,134.76,2524161,0
+TEAM.US,D,20260129,000000,125.16,125.4099,115.01,120.38,9472321,0
+TEAM.US,D,20260130,000000,121.62,123.56,117.83,118.18,4400025,0
+TEAM.US,D,20260202,000000,117.84,119.61,113.47,113.7,5168711,0
+TEAM.US,D,20260203,000000,110.01,110.24,100.92,105,7658011,0
+TEAM.US,D,20260204,000000,103.94,110.23,98.705,105.04,7445077,0
+TEAM.US,D,20260205,000000,104.49,106.96,97.93,98.41,8239639,0
+TEAM.US,D,20260206,000000,100.14,102.99,92.32,94.72,14004997,0
+TEAM.US,D,20260209,000000,93.455,94,88.51,91.23,8779270,0
+TEAM.US,D,20260210,000000,91.29,97,90.5,92.92,6759798,0
+TEAM.US,D,20260211,000000,91.75,93,85.04,86.97,8582986,0
+TEAM.US,D,20260212,000000,87.14,88.5,83.17,86.48,11092388,0
+TEAM.US,D,20260213,000000,86.38,88.25,84,84.38,6198006,0
+TEAM.US,D,20260217,000000,85.44,87.2,80.4,82.15,8777063,0
+TEAM.US,D,20260218,000000,81.98,84.48,80.4,83.61,4621595,0
diff --git a/daily/us/nasdaq stocks/2/ter.us.txt b/daily/us/nasdaq stocks/2/ter.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4abb6d020645a06b3994470cb0158482a4accbe
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ter.us.txt	
@@ -0,0 +1,9808 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TER.US,D,19870311,000000,5.23965,5.33292,5.23965,5.27692,143722.61500278,0
+TER.US,D,19870312,000000,5.23965,5.23965,5.18405,5.18405,52340.67736795,0
+TER.US,D,19870313,000000,5.18405,5.18405,5.07194,5.18405,442328.79852816,0
+TER.US,D,19870316,000000,5.15574,5.15574,5.07194,5.15574,213228.20065669,0
+TER.US,D,19870317,000000,5.15574,5.59421,5.12784,5.59421,517836.33194344,0
+TER.US,D,19870318,000000,5.59421,5.77109,5.59421,5.59421,933990.77777809,0
+TER.US,D,19870319,000000,5.64981,6.00457,5.64981,6.00457,1975672.413943,0
+TER.US,D,19870320,000000,6.03208,6.17208,6.03208,6.17208,829740.9290675,0
+TER.US,D,19870323,000000,6.17208,6.17208,6.06017,6.06017,275863.80898667,0
+TER.US,D,19870324,000000,5.94827,6.06017,5.94827,5.94827,429028.37792471,0
+TER.US,D,19870325,000000,5.94827,5.97637,5.77109,5.77109,1238173.4240538,0
+TER.US,D,19870326,000000,5.77109,5.85539,5.77109,5.77109,120554.75545307,0
+TER.US,D,19870327,000000,5.77109,5.85539,5.70592,5.70592,776541.25365846,0
+TER.US,D,19870330,000000,5.59421,5.59421,5.44473,5.51011,120130.27394445,0
+TER.US,D,19870331,000000,5.482,5.64981,5.482,5.51011,728487.53847687,0
+TER.US,D,19870401,000000,5.51011,5.59421,5.41703,5.59421,416585.95185996,0
+TER.US,D,19870402,000000,5.56601,5.56601,5.51011,5.56601,151447.57635825,0
+TER.US,D,19870403,000000,5.56601,5.59421,5.482,5.59421,594203.86690218,0
+TER.US,D,19870406,000000,5.59421,5.64981,5.56601,5.59421,358234.29520918,0
+TER.US,D,19870407,000000,5.59421,5.59421,5.482,5.51011,190920.34265044,0
+TER.US,D,19870408,000000,5.51011,5.59421,5.482,5.482,243687.50853178,0
+TER.US,D,19870409,000000,5.482,5.51011,5.15574,5.18405,588625.39714705,0
+TER.US,D,19870410,000000,5.18405,5.36082,5.12784,5.36082,1017223.2725488,0
+TER.US,D,19870413,000000,5.36082,5.36082,5.23965,5.23965,267712.35911781,0
+TER.US,D,19870414,000000,5.21155,5.21155,4.95076,5.04413,572320.49040456,0
+TER.US,D,19870415,000000,5.12784,5.482,5.12784,5.36082,946006.71532945,0
+TER.US,D,19870416,000000,5.482,5.8827,5.482,5.85539,1424800.7835036,0
+TER.US,D,19870420,000000,5.79909,5.79909,5.64981,5.64981,1218436.5391566,0
+TER.US,D,19870421,000000,5.64981,6.00457,5.59421,5.8827,446616.7642169,0
+TER.US,D,19870422,000000,5.8827,5.94827,5.77109,5.77109,625952.6753413,0
+TER.US,D,19870423,000000,5.77109,5.79909,5.70592,5.70592,118409.26735512,0
+TER.US,D,19870424,000000,5.70592,5.70592,5.59421,5.64981,450049.74587409,0
+TER.US,D,19870427,000000,5.59421,5.59421,5.44473,5.5382,285302.75241477,0
+TER.US,D,19870428,000000,5.5382,5.8827,5.5382,5.8267,470214.12278716,0
+TER.US,D,19870429,000000,5.8827,6.23706,5.8827,6.11588,651691.50799996,0
+TER.US,D,19870430,000000,6.11588,6.34916,6.11588,6.29316,1021517.2592518,0
+TER.US,D,19870501,000000,6.29316,6.70362,6.26556,6.58255,2039171.0343236,0
+TER.US,D,19870504,000000,6.58255,6.75932,6.49844,6.49844,690734.77527161,0
+TER.US,D,19870505,000000,6.63806,6.84353,6.63806,6.84353,1383185.5396207,0
+TER.US,D,19870506,000000,6.75932,6.75932,6.67552,6.70362,265141.38600886,0
+TER.US,D,19870507,000000,6.67552,6.67552,6.61025,6.61025,391276.61822184,0
+TER.US,D,19870508,000000,6.63806,6.75932,6.63806,6.63806,828879.92402165,0
+TER.US,D,19870511,000000,6.63806,6.81543,6.44243,6.44243,735353.50179125,0
+TER.US,D,19870512,000000,6.44243,6.44243,6.26556,6.29316,145011.11206442,0
+TER.US,D,19870513,000000,6.26556,6.26556,6.17208,6.20936,274578.32243219,0
+TER.US,D,19870514,000000,6.20936,6.29316,6.17208,6.17208,656408.97270925,0
+TER.US,D,19870515,000000,6.17208,6.17208,5.79909,5.79909,359523.79577319,0
+TER.US,D,19870518,000000,5.79909,5.9112,5.70592,5.9112,1187550.742768,0
+TER.US,D,19870519,000000,5.9112,6.11588,5.70592,5.77109,464206.15401147,0
+TER.US,D,19870520,000000,5.77109,5.97637,5.70592,5.97637,244544.49956811,0
+TER.US,D,19870521,000000,5.97637,6.03208,5.94827,6.00457,945147.71728836,0
+TER.US,D,19870522,000000,6.00457,6.11588,5.85539,5.8827,585622.91801279,0
+TER.US,D,19870526,000000,5.94827,6.14448,5.94827,6.14448,751227.9060108,0
+TER.US,D,19870527,000000,6.14448,6.41434,6.08818,6.37756,677005.85915001,0
+TER.US,D,19870528,000000,6.37756,6.67552,6.34916,6.63806,1544499.5514227,0
+TER.US,D,19870529,000000,6.73143,7.04841,6.73143,6.8808,4658805.9809016,0
+TER.US,D,19870601,000000,6.81543,6.81543,6.61025,6.67552,192206.83270731,0
+TER.US,D,19870602,000000,6.63806,6.63806,6.41434,6.41434,690303.2692463,0
+TER.US,D,19870603,000000,6.41434,6.61025,6.37756,6.37756,341506.91396285,0
+TER.US,D,19870604,000000,6.37756,6.41434,6.23706,6.23706,384406.64089792,0
+TER.US,D,19870605,000000,6.23706,6.26556,6.17208,6.20936,257844.92017155,0
+TER.US,D,19870608,000000,6.20936,6.41434,6.14448,6.41434,539715.69443152,0
+TER.US,D,19870609,000000,6.52635,6.70362,6.52635,6.55414,798849.1116647,0
+TER.US,D,19870610,000000,6.55414,6.61025,6.52635,6.52635,238540.54480196,0
+TER.US,D,19870611,000000,6.52635,6.61025,6.47014,6.55414,410145.47355659,0
+TER.US,D,19870612,000000,6.55414,6.58255,6.41434,6.52635,212368.19911322,0
+TER.US,D,19870615,000000,6.52635,6.55414,6.34916,6.37756,44188.223996708,0
+TER.US,D,19870616,000000,6.34916,6.34916,6.20936,6.29316,452623.72949019,0
+TER.US,D,19870617,000000,6.26556,6.34916,6.20936,6.29316,190059.33760459,0
+TER.US,D,19870618,000000,6.26556,6.26556,6.00457,6.08818,354804.32405914,0
+TER.US,D,19870619,000000,6.06017,6.14448,6.06017,6.11588,152305.57089696,0
+TER.US,D,19870622,000000,6.06017,6.14448,6.00457,6.06017,595060.85793851,0
+TER.US,D,19870623,000000,6.11588,6.11588,6.03208,6.06017,202073.26815118,0
+TER.US,D,19870624,000000,5.94827,6.17208,5.8827,6.11588,395990.06892159,0
+TER.US,D,19870625,000000,6.11588,6.23706,6.03208,6.20936,469356.12824846,0
+TER.US,D,19870626,000000,6.17208,6.20936,6.08818,6.17208,277151.30254592,0
+TER.US,D,19870629,000000,6.17208,6.17208,6.11588,6.17208,256558.4301147,0
+TER.US,D,19870630,000000,6.17208,6.23706,6.11588,6.11588,565889.04362265,0
+TER.US,D,19870701,000000,6.17208,6.20936,6.06017,6.06017,409292.4965298,0
+TER.US,D,19870702,000000,6.06017,6.11588,6.03208,6.11588,372397.72786326,0
+TER.US,D,19870706,000000,6.11588,6.11588,5.8267,5.8827,985905.97013503,0
+TER.US,D,19870707,000000,5.8827,6.11588,5.8827,6.03208,1114614.1824617,0
+TER.US,D,19870708,000000,5.94827,6.06017,5.85539,6.00457,351801.84492488,0
+TER.US,D,19870709,000000,5.97637,6.23706,5.97637,6.17208,98244.890442061,0
+TER.US,D,19870710,000000,6.14448,6.23706,6.14448,6.20936,103823.3601972,0
+TER.US,D,19870713,000000,6.17208,6.34916,6.17208,6.34916,456052.69713785,0
+TER.US,D,19870714,000000,6.52635,6.63806,6.49844,6.61025,1040820.6311191,0
+TER.US,D,19870715,000000,6.63806,6.63806,6.55414,6.55414,130426.20840887,0
+TER.US,D,19870716,000000,6.63806,6.63806,6.55414,6.55414,477077.07559439,0
+TER.US,D,19870717,000000,6.58255,6.63806,6.58255,6.58255,519982.82354377,0
+TER.US,D,19870720,000000,6.55414,6.55414,6.37756,6.44243,234247.5616013,0
+TER.US,D,19870721,000000,6.37756,6.47014,6.37756,6.47014,122703.25405817,0
+TER.US,D,19870722,000000,6.47014,6.47014,6.41434,6.41434,135574.17564108,0
+TER.US,D,19870723,000000,6.49844,6.49844,6.29316,6.34916,173758.44487165,0
+TER.US,D,19870724,000000,6.41434,6.41434,6.17208,6.29316,226526.61425537,0
+TER.US,D,19870727,000000,6.34916,6.34916,6.11588,6.14448,121414.75699655,0
+TER.US,D,19870728,000000,6.20936,6.34916,6.11588,6.34916,1022802.7458064,0
+TER.US,D,19870729,000000,6.34916,6.47014,6.34916,6.47014,122703.25405817,0
+TER.US,D,19870730,000000,6.47014,6.70362,6.47014,6.70362,144153.11752571,0
+TER.US,D,19870731,000000,6.67552,6.70362,6.63806,6.67552,83661.993791288,0
+TER.US,D,19870803,000000,6.63806,6.63806,6.58255,6.58255,236394.05320163,0
+TER.US,D,19870804,000000,6.61025,6.61025,6.23706,6.44243,1184113.7471013,0
+TER.US,D,19870805,000000,6.73143,7.14179,6.73143,7.07632,1012931.2928506,0
+TER.US,D,19870806,000000,7.16919,7.54249,7.14179,7.45887,2010850.1900298,0
+TER.US,D,19870807,000000,7.48668,7.69146,7.45887,7.60796,476220.08455806,0
+TER.US,D,19870810,000000,7.63596,7.86894,7.60796,7.84094,625952.6753413,0
+TER.US,D,19870811,000000,7.92485,8.10202,7.86894,8.07402,1485717.3922491,0
+TER.US,D,19870812,000000,7.92485,7.95265,7.74767,7.86894,370248.22575577,0
+TER.US,D,19870813,000000,7.81304,7.86894,7.69146,7.71977,347514.88273852,0
+TER.US,D,19870814,000000,7.74767,7.86894,7.69146,7.81304,373254.71889957,0
+TER.US,D,19870817,000000,7.84094,7.98065,7.57048,7.57048,240253.52337221,0
+TER.US,D,19870818,000000,7.51488,7.51488,7.34707,7.43068,274578.32243219,0
+TER.US,D,19870819,000000,7.48668,7.57048,7.40268,7.51488,244116.00404994,0
+TER.US,D,19870820,000000,7.63596,7.98065,7.63596,7.81304,338501.42432142,0
+TER.US,D,19870821,000000,7.86894,7.95265,7.84094,7.92485,411433.97061822,0
+TER.US,D,19870824,000000,7.86894,7.92485,7.71977,7.74767,83661.993791288,0
+TER.US,D,19870825,000000,7.71977,7.71977,7.48668,7.63596,410145.47355659,0
+TER.US,D,19870826,000000,7.66376,8.03666,7.60796,7.98065,780400.72382905,0
+TER.US,D,19870827,000000,7.81304,7.84094,7.69146,7.74767,391276.61822184,0
+TER.US,D,19870828,000000,7.74767,7.77587,7.69146,7.69146,390845.11219653,0
+TER.US,D,19870831,000000,7.66376,7.77587,7.63596,7.77587,121844.25601708,0
+TER.US,D,19870901,000000,7.74767,7.77587,7.48668,7.48668,135144.67662054,0
+TER.US,D,19870902,000000,7.37497,7.45887,7.2815,7.34707,317053.56785865,0
+TER.US,D,19870903,000000,7.45887,7.45887,7.2257,7.25359,293454.20228363,0
+TER.US,D,19870904,000000,7.25359,7.25359,7.07632,7.10452,151447.57635825,0
+TER.US,D,19870908,000000,7.04841,7.07632,6.8808,7.04841,670570.39835855,0
+TER.US,D,19870909,000000,7.07632,7.2257,7.04841,7.2257,255699.43207361,0
+TER.US,D,19870910,000000,7.2815,7.45887,7.2815,7.45887,768818.29930777,0
+TER.US,D,19870911,000000,7.43068,7.81304,7.43068,7.81304,411868.48715068,0
+TER.US,D,19870914,000000,7.69146,7.69146,7.48668,7.69146,244116.00404994,0
+TER.US,D,19870915,000000,7.63596,7.63596,7.51488,7.60796,157452.53462678,0
+TER.US,D,19870916,000000,7.51488,7.66376,7.48668,7.60796,582619.43537614,0
+TER.US,D,19870917,000000,7.63596,7.71977,7.63596,7.69146,278867.29162332,0
+TER.US,D,19870918,000000,7.66376,7.74767,7.60796,7.74767,373254.71889957,0
+TER.US,D,19870921,000000,7.69146,7.69146,7.57048,7.60796,386981.62801641,0
+TER.US,D,19870922,000000,7.66376,7.66376,7.48668,7.60796,603640.80332552,0
+TER.US,D,19870923,000000,7.60796,7.74767,7.60796,7.69146,662419.95199208,0
+TER.US,D,19870924,000000,7.71977,7.89704,7.71977,7.77587,252269.46092357,0
+TER.US,D,19870925,000000,7.84094,7.86894,7.74767,7.77587,454340.72206998,0
+TER.US,D,19870928,000000,7.77587,8.15793,7.74767,8.07402,589054.89616759,0
+TER.US,D,19870929,000000,8.03666,8.03666,7.89704,7.89704,224381.12615743,0
+TER.US,D,19870930,000000,7.89704,7.95265,7.89704,7.92485,126134.2287106,0
+TER.US,D,19871001,000000,7.92485,8.03666,7.86894,8.03666,537142.7143178,0
+TER.US,D,19871002,000000,7.98065,8.10202,7.98065,8.07402,483942.03540638,0
+TER.US,D,19871005,000000,8.12993,8.50302,7.89704,8.39111,1096166.7981285,0
+TER.US,D,19871006,000000,8.24224,8.24224,7.95265,8.00915,393845.58432602,0
+TER.US,D,19871007,000000,7.95265,7.95265,7.69146,7.81304,571039.01785963,0
+TER.US,D,19871008,000000,7.71977,7.77587,7.37497,7.45887,609643.75458927,0
+TER.US,D,19871009,000000,7.45887,7.51488,7.40268,7.40268,108542.83191125,0
+TER.US,D,19871012,000000,7.37497,7.40268,7.2815,7.34707,117556.29032835,0
+TER.US,D,19871013,000000,7.40268,7.45887,7.40268,7.43068,224811.62868035,0
+TER.US,D,19871014,000000,7.37497,7.40268,6.93681,6.93681,314479.58424255,0
+TER.US,D,19871015,000000,6.8808,6.93681,6.70362,6.73143,1166523.3538044,0
+TER.US,D,19871016,000000,6.73143,6.8808,6.70362,6.75932,746077.93177383,0
+TER.US,D,19871019,000000,5.36082,5.77109,5.07194,5.10014,1429088.7491924,0
+TER.US,D,19871020,000000,5.10014,5.482,4.1119,4.77388,1206854.1146352,0
+TER.US,D,19871021,000000,4.89466,5.51011,4.89466,5.41703,1301241.5419115,0
+TER.US,D,19871022,000000,5.01594,5.23965,4.19571,4.19571,482227.04983136,0
+TER.US,D,19871023,000000,4.0838,4.22351,4.04633,4.0838,644828.55519273,0
+TER.US,D,19871026,000000,3.96212,4.16751,3.44045,3.49626,1692084.6471032,0
+TER.US,D,19871027,000000,3.78525,3.84125,3.44045,3.61723,1376750.0788292,0
+TER.US,D,19871028,000000,3.58036,3.67344,3.44045,3.58036,877362.1347214,0
+TER.US,D,19871029,000000,3.46826,4.16751,3.46826,3.96212,757662.36329988,0
+TER.US,D,19871030,000000,4.37269,4.66187,4.30771,4.60587,1051118.5725883,0
+TER.US,D,19871102,000000,4.66187,4.66187,4.22351,4.22351,1060126.0099911,0
+TER.US,D,19871103,000000,4.27932,4.27932,4.01832,4.19571,944288.71924728,0
+TER.US,D,19871104,000000,4.1396,4.27932,4.0838,4.1396,829740.9290675,0
+TER.US,D,19871105,000000,4.16751,4.40009,4.16751,4.34508,412296.98266884,0
+TER.US,D,19871106,000000,4.30771,4.30771,4.01832,4.01832,1882570.4732213,0
+TER.US,D,19871109,000000,4.01832,4.04633,3.78525,3.81314,941714.73563117,0
+TER.US,D,19871110,000000,3.72924,3.87852,3.67344,3.72924,976466.02320454,0
+TER.US,D,19871111,000000,3.75714,3.81314,3.49626,3.58036,1186262.2457064,0
+TER.US,D,19871112,000000,3.72924,3.84125,3.67344,3.84125,1499880.8249031,0
+TER.US,D,19871113,000000,3.90651,4.01832,3.81314,3.96212,1185829.7361787,0
+TER.US,D,19871116,000000,4.01832,4.01832,3.78525,3.81314,899667.98572287,0
+TER.US,D,19871117,000000,3.72924,3.84125,3.67344,3.84125,388270.12507804,0
+TER.US,D,19871118,000000,3.84125,3.90651,3.44045,3.44045,1330413.3562274,0
+TER.US,D,19871119,000000,3.44045,3.46826,3.15136,3.23547,1384900.5251957,0
+TER.US,D,19871120,000000,3.20736,3.46826,3.11409,3.46826,571039.01785963,0
+TER.US,D,19871123,000000,3.37498,3.61723,3.37498,3.61723,164317.49443877,0
+TER.US,D,19871124,000000,3.67344,3.67344,3.49626,3.58036,491234.48723415,0
+TER.US,D,19871125,000000,3.55216,3.55216,3.37498,3.49626,870066.67238647,0
+TER.US,D,19871127,000000,3.44045,3.52406,3.41225,3.49626,793701.1444325,0
+TER.US,D,19871130,000000,3.44045,3.46826,3.17947,3.46826,224381.12615743,0
+TER.US,D,19871201,000000,3.41225,3.49626,3.37498,3.37498,529852.2694948,0
+TER.US,D,19871202,000000,3.37498,3.44045,3.37498,3.37498,374109.70293112,0
+TER.US,D,19871203,000000,3.44045,3.67344,3.37498,3.49626,1212003.0853699,0
+TER.US,D,19871204,000000,3.44045,3.55216,3.41225,3.44045,357808.81019818,0
+TER.US,D,19871207,000000,3.49626,3.49626,3.37498,3.44045,246689.98766605,0
+TER.US,D,19871208,000000,3.44045,3.67344,3.44045,3.67344,221376.64001839,0
+TER.US,D,19871209,000000,3.61723,3.61723,3.49626,3.55216,350516.3583704,0
+TER.US,D,19871210,000000,3.55216,3.55216,3.37498,3.37498,541862.18603185,0
+TER.US,D,19871211,000000,3.44045,3.49626,3.31907,3.37498,116694.28178011,0
+TER.US,D,19871214,000000,3.46826,3.78525,3.44045,3.72924,892380.55140702,0
+TER.US,D,19871215,000000,3.78525,3.90651,3.67344,3.72924,580047.4587648,0
+TER.US,D,19871216,000000,3.72924,4.1119,3.72924,4.01832,807430.06055411,0
+TER.US,D,19871217,000000,4.0838,4.1396,3.81314,3.84125,1079002.8933449,0
+TER.US,D,19871218,000000,3.90651,3.90651,3.72924,3.90651,573180.49194804,0
+TER.US,D,19871221,000000,3.90651,3.90651,3.78525,3.87852,1617861.5967401,0
+TER.US,D,19871222,000000,3.90651,3.90651,3.75714,3.87852,677861.84668394,0
+TER.US,D,19871223,000000,3.81314,4.01832,3.81314,4.01832,535424.71823563,0
+TER.US,D,19871224,000000,3.96212,4.01832,3.96212,4.01832,256558.4301147,0
+TER.US,D,19871228,000000,3.90651,3.96212,3.87852,3.96212,895380.02003413,0
+TER.US,D,19871229,000000,3.90651,3.90651,3.67344,3.78525,303751.14025044,0
+TER.US,D,19871230,000000,3.78525,3.96212,3.75714,3.84125,911682.91977185,0
+TER.US,D,19871231,000000,3.78525,3.87852,3.72924,3.75714,388270.12507804,0
+TER.US,D,19880104,000000,3.81314,3.99063,3.81314,3.96212,250984.97787148,0
+TER.US,D,19880105,000000,3.90651,4.1396,3.90651,3.96212,635818.10728279,0
+TER.US,D,19880106,000000,4.01832,4.01832,3.87852,3.99063,256988.93263762,0
+TER.US,D,19880107,000000,3.99063,4.01832,3.90651,3.96212,768818.29930777,0
+TER.US,D,19880108,000000,4.01832,4.01832,3.64543,3.72924,767960.30476907,0
+TER.US,D,19880111,000000,3.67344,3.67344,3.15136,3.29098,3058537.7879656,0
+TER.US,D,19880112,000000,3.29098,3.29098,3.05839,3.15136,1339424.8076397,0
+TER.US,D,19880113,000000,3.15136,3.17947,3.05839,3.11409,667994.40773768,0
+TER.US,D,19880114,000000,3.20736,3.20736,3.11409,3.15136,331637.46801181,0
+TER.US,D,19880115,000000,3.20736,3.29098,3.15136,3.20736,981184.49141622,0
+TER.US,D,19880118,000000,3.15136,3.26307,3.086,3.26307,133428.68754314,0
+TER.US,D,19880119,000000,3.17947,3.17947,3.11409,3.11409,181906.88423335,0
+TER.US,D,19880120,000000,3.15136,3.15136,2.90881,2.97399,903102.97438483,0
+TER.US,D,19880121,000000,2.97399,3.03009,2.90881,3.03009,202073.26815118,0
+TER.US,D,19880122,000000,3.086,3.11409,3.03009,3.086,623812.20475528,0
+TER.US,D,19880125,000000,3.11409,3.15136,3.05839,3.11409,248839.48977353,0
+TER.US,D,19880126,000000,3.086,3.086,2.97399,3.00198,1047681.5769216,0
+TER.US,D,19880127,000000,3.086,3.11409,3.03009,3.03009,179760.39263301,0
+TER.US,D,19880128,000000,3.03009,3.086,2.94638,3.03009,279728.29666918,0
+TER.US,D,19880129,000000,3.05839,3.05839,2.90881,2.94638,321770.02906555,0
+TER.US,D,19880201,000000,2.90881,2.97399,2.7971,2.82501,397710.07200853,0
+TER.US,D,19880202,000000,2.88091,3.03009,2.82501,3.03009,944288.71924728,0
+TER.US,D,19880203,000000,3.00198,3.03009,2.94638,2.97399,939997.74305138,0
+TER.US,D,19880204,000000,2.94638,3.03009,2.94638,3.03009,162174.0133456,0
+TER.US,D,19880205,000000,3.03009,3.03009,2.94638,3.00198,917261.38952699,0
+TER.US,D,19880208,000000,2.94638,2.97399,2.88091,2.94638,379259.6771681,0
+TER.US,D,19880209,000000,2.94638,3.086,2.94638,3.00198,1446251.6504735,0
+TER.US,D,19880210,000000,3.00198,3.17947,2.97399,3.17947,844325.83272304,0
+TER.US,D,19880211,000000,3.20736,3.20736,3.00198,3.03009,896667.51359338,0
+TER.US,D,19880212,000000,3.03009,3.03009,2.90881,2.90881,4014839.4342572,0
+TER.US,D,19880216,000000,2.97399,3.086,2.90881,3.03009,864061.71411795,0
+TER.US,D,19880217,000000,3.086,3.23547,3.086,3.17947,353516.8304999,0
+TER.US,D,19880218,000000,3.23547,3.31907,3.20736,3.23547,972603.54252681,0
+TER.US,D,19880219,000000,3.20736,3.23547,3.17947,3.20736,290880.21866752,0
+TER.US,D,19880222,000000,3.17947,3.41225,3.17947,3.37498,1840955.2293383,0
+TER.US,D,19880223,000000,3.37498,3.46826,3.37498,3.41225,1104314.2339878,0
+TER.US,D,19880224,000000,3.46826,3.64543,3.44045,3.49626,1531628.6298398,0
+TER.US,D,19880225,000000,3.44045,3.55216,3.29098,3.34718,816437.49795689,0
+TER.US,D,19880226,000000,3.41225,3.41225,3.34718,3.41225,157880.02664256,0
+TER.US,D,19880229,000000,3.44045,3.44045,3.29098,3.34718,215802.18427279,0
+TER.US,D,19880301,000000,3.37498,3.44045,3.31907,3.37498,679580.84626849,0
+TER.US,D,19880302,000000,3.37498,3.44045,3.29098,3.44045,389125.10910959,0
+TER.US,D,19880303,000000,3.61723,3.61723,3.49626,3.49626,927985.81950956,0
+TER.US,D,19880304,000000,3.55216,3.64543,3.55216,3.61723,1104314.2339878,0
+TER.US,D,19880307,000000,3.58036,3.78525,3.58036,3.70153,1115900.6725186,0
+TER.US,D,19880308,000000,3.72924,3.87852,3.72924,3.75714,1562516.4332331,0
+TER.US,D,19880309,000000,3.75714,3.81314,3.72924,3.78525,468499.13721213,0
+TER.US,D,19880310,000000,3.84125,3.99063,3.78525,3.78525,1380181.0534816,0
+TER.US,D,19880311,000000,3.78525,3.78525,3.67344,3.75714,661986.438962,0
+TER.US,D,19880314,000000,3.67344,3.78525,3.67344,3.78525,189628.83508167,0
+TER.US,D,19880315,000000,3.78525,3.78525,3.67344,3.67344,322200.53158848,0
+TER.US,D,19880316,000000,3.67344,3.67344,3.55216,3.64543,796703.62356676,0
+TER.US,D,19880317,000000,3.70153,3.78525,3.64543,3.75714,349658.3638317,0
+TER.US,D,19880318,000000,3.67344,3.78525,3.64543,3.70153,533708.72915823,0
+TER.US,D,19880321,000000,3.70153,3.70153,3.58036,3.70153,136430.16317501,0
+TER.US,D,19880322,000000,3.70153,3.70153,3.67344,3.67344,265997.3735428,0
+TER.US,D,19880323,000000,3.72924,3.81314,3.64543,3.67344,255272.94356022,0
+TER.US,D,19880324,000000,3.61723,3.61723,3.49626,3.52406,238969.04032012,0
+TER.US,D,19880325,000000,3.52406,3.58036,3.46826,3.49626,489946.9936749,0
+TER.US,D,19880328,000000,3.46826,3.52406,3.46826,3.52406,817299.50650513,0
+TER.US,D,19880329,000000,3.61723,3.61723,3.49626,3.49626,267284.86710204,0
+TER.US,D,19880330,000000,3.52406,3.55216,3.46826,3.49626,537997.69834935,0
+TER.US,D,19880331,000000,3.49626,3.75714,3.49626,3.72924,978611.51130249,0
+TER.US,D,19880404,000000,3.64543,3.70153,3.58036,3.64543,220947.14099785,0
+TER.US,D,19880405,000000,3.67344,3.67344,3.61723,3.67344,247549.98920952,0
+TER.US,D,19880406,000000,3.61723,3.72924,3.58036,3.72924,810861.03520653,0
+TER.US,D,19880407,000000,3.72924,3.72924,3.64543,3.67344,174185.93688742,0
+TER.US,D,19880408,000000,3.70153,3.84125,3.64543,3.72924,426452.38730383,0
+TER.US,D,19880411,000000,3.84125,3.84125,3.78525,3.81314,205505.24630598,0
+TER.US,D,19880412,000000,3.84125,3.87852,3.70153,3.78525,81083.996165645,0
+TER.US,D,19880413,000000,3.78525,3.81314,3.72924,3.78525,114551.80418931,0
+TER.US,D,19880414,000000,3.72924,3.72924,3.52406,3.61723,344511.40010187,0
+TER.US,D,19880415,000000,3.52406,3.52406,3.37498,3.46826,1257477.7994234,0
+TER.US,D,19880418,000000,3.41225,3.52406,3.41225,3.52406,460774.17585667,0
+TER.US,D,19880419,000000,3.49626,3.61723,3.49626,3.58036,218375.16438651,0
+TER.US,D,19880420,000000,3.55216,3.55216,3.49626,3.49626,928418.32903725,0
+TER.US,D,19880421,000000,3.49626,3.61723,3.49626,3.58036,821155.96616856,0
+TER.US,D,19880422,000000,3.64543,3.64543,3.52406,3.64543,453052.22500835,0
+TER.US,D,19880425,000000,3.67344,3.70153,3.64543,3.67344,443184.78606209,0
+TER.US,D,19880426,000000,3.67344,3.72924,3.67344,3.67344,248407.98374822,0
+TER.US,D,19880427,000000,3.70153,3.84125,3.67344,3.84125,374109.70293112,0
+TER.US,D,19880428,000000,3.87852,4.01832,3.84125,3.99063,897097.01261392,0
+TER.US,D,19880429,000000,3.93452,3.93452,3.84125,3.87852,681725.33086406,0
+TER.US,D,19880502,000000,3.87852,3.90651,3.87852,3.87852,205077.75429021,0
+TER.US,D,19880503,000000,3.93452,3.96212,3.81314,3.87852,224811.62868035,0
+TER.US,D,19880504,000000,3.84125,3.84125,3.61723,3.67344,341506.91396285,0
+TER.US,D,19880505,000000,3.70153,3.70153,3.64543,3.67344,66928.591530645,0
+TER.US,D,19880506,000000,3.64543,3.70153,3.49626,3.58036,265141.38600886,0
+TER.US,D,19880509,000000,3.49626,3.58036,3.44045,3.49626,277151.30254592,0
+TER.US,D,19880510,000000,3.49626,3.55216,3.46826,3.49626,502392.43024681,0
+TER.US,D,19880511,000000,3.44045,3.49626,3.37498,3.49626,383977.14187738,0
+TER.US,D,19880512,000000,3.44045,3.61723,3.44045,3.61723,468499.13721213,0
+TER.US,D,19880513,000000,3.64543,3.70153,3.55216,3.64543,185768.3614087,0
+TER.US,D,19880516,000000,3.67344,3.67344,3.52406,3.64543,53630.177931963,0
+TER.US,D,19880517,000000,3.70153,3.70153,3.58036,3.58036,167317.96656827,0
+TER.US,D,19880518,000000,3.55216,3.55216,3.41225,3.44045,695884.74950859,0
+TER.US,D,19880519,000000,3.44045,3.49626,3.44045,3.49626,85804.47138208,0
+TER.US,D,19880520,000000,3.55216,3.55216,3.46826,3.46826,122274.75854001,0
+TER.US,D,19880523,000000,3.46826,3.55216,3.44045,3.55216,54915.664486439,0
+TER.US,D,19880524,000000,3.49626,3.55216,3.46826,3.55216,196067.30638027,0
+TER.US,D,19880525,000000,3.55216,3.58036,3.46826,3.52406,99534.391006075,0
+TER.US,D,19880526,000000,3.49626,3.55216,3.46826,3.52406,117556.29032835,0
+TER.US,D,19880527,000000,3.52406,3.52406,3.44045,3.46826,15874.404219556,0
+TER.US,D,19880531,000000,3.49626,3.55216,3.49626,3.55216,244544.49956811,0
+TER.US,D,19880601,000000,3.61723,3.81314,3.55216,3.75714,418732.44346029,0
+TER.US,D,19880602,000000,3.81314,3.81314,3.64543,3.70153,153165.57244042,0
+TER.US,D,19880603,000000,3.75714,3.75714,3.61723,3.67344,146725.09413704,0
+TER.US,D,19880606,000000,3.61723,3.67344,3.61723,3.67344,58778.145164173,0
+TER.US,D,19880607,000000,3.67344,3.70153,3.61723,3.67344,1965376.4794787,0
+TER.US,D,19880608,000000,3.70153,3.81314,3.70153,3.72924,691163.27078977,0
+TER.US,D,19880609,000000,3.75714,3.87852,3.72924,3.81314,592485.87082002,0
+TER.US,D,19880610,000000,3.81314,3.87852,3.78525,3.81314,251837.95489826,0
+TER.US,D,19880613,000000,3.78525,3.84125,3.70153,3.70153,186196.85692685,0
+TER.US,D,19880614,000000,3.70153,3.81314,3.70153,3.78525,447046.26323744,0
+TER.US,D,19880615,000000,3.72924,3.75714,3.70153,3.70153,111546.31454789,0
+TER.US,D,19880616,000000,3.75714,3.75714,3.70153,3.75714,58778.145164173,0
+TER.US,D,19880617,000000,3.75714,3.75714,3.61723,3.61723,153165.57244042,0
+TER.US,D,19880620,000000,3.58036,3.61723,3.49626,3.49626,575324.9765436,0
+TER.US,D,19880621,000000,3.58036,3.67344,3.55216,3.67344,172038.4417847,0
+TER.US,D,19880622,000000,3.72924,3.90651,3.70153,3.84125,1167384.3588502,0
+TER.US,D,19880623,000000,3.78525,3.96212,3.78525,3.87852,699313.71715625,0
+TER.US,D,19880624,000000,3.84125,3.90651,3.78525,3.90651,800993.59626027,0
+TER.US,D,19880627,000000,3.87852,3.87852,3.81314,3.81314,285731.24793293,0
+TER.US,D,19880628,000000,3.81314,3.87852,3.72924,3.87852,455200.72361346,0
+TER.US,D,19880629,000000,3.90651,4.0838,3.90651,4.04633,587769.40961312,0
+TER.US,D,19880630,000000,3.99063,4.1396,3.99063,4.1119,783831.69848146,0
+TER.US,D,19880701,000000,4.1119,4.1119,3.96212,3.99063,256130.93809892,0
+TER.US,D,19880705,000000,4.01832,4.01832,3.90651,3.99063,137716.65323188,0
+TER.US,D,19880706,000000,3.96212,3.99063,3.84125,3.84125,833601.40274046,0
+TER.US,D,19880707,000000,3.81314,3.84125,3.72924,3.84125,911255.42775607,0
+TER.US,D,19880708,000000,3.78525,3.87852,3.78525,3.81314,124418.23963319,0
+TER.US,D,19880711,000000,3.81314,3.90651,3.64543,3.67344,602355.31677105,0
+TER.US,D,19880712,000000,3.67344,3.70153,3.67344,3.70153,125276.23417189,0
+TER.US,D,19880713,000000,3.70153,3.72924,3.64543,3.70153,264712.8904907,0
+TER.US,D,19880714,000000,3.72924,3.72924,3.70153,3.70153,356952.82266424,0
+TER.US,D,19880715,000000,3.81314,3.84125,3.75714,3.78525,357808.81019818,0
+TER.US,D,19880718,000000,3.78525,3.78525,3.67344,3.70153,314906.07275594,0
+TER.US,D,19880719,000000,3.64543,3.75714,3.64543,3.72924,655126.49666192,0
+TER.US,D,19880720,000000,3.78525,3.81314,3.70153,3.81314,113690.79914346,0
+TER.US,D,19880721,000000,3.78525,3.78525,3.70153,3.72924,236825.55922694,0
+TER.US,D,19880722,000000,3.67344,3.78525,3.67344,3.78525,353516.8304999,0
+TER.US,D,19880725,000000,3.78525,3.78525,3.70153,3.75714,232104.08050812,0
+TER.US,D,19880726,000000,3.72924,3.93452,3.72924,3.87852,218802.65640229,0
+TER.US,D,19880727,000000,3.93452,3.99063,3.87852,3.99063,1435954.7125067,0
+TER.US,D,19880728,000000,3.96212,3.96212,3.84125,3.93452,626379.16385469,0
+TER.US,D,19880729,000000,3.93452,3.99063,3.90651,3.93452,1364307.6527644,0
+TER.US,D,19880801,000000,3.93452,3.99063,3.90651,3.93452,190920.34265044,0
+TER.US,D,19880802,000000,3.99063,3.99063,3.87852,3.93452,259132.4137308,0
+TER.US,D,19880803,000000,3.93452,3.93452,3.78525,3.84125,72074.551758086,0
+TER.US,D,19880804,000000,3.90651,3.90651,3.78525,3.81314,66069.59348956,0
+TER.US,D,19880805,000000,3.81314,3.81314,3.78525,3.81314,75938.035938204,0
+TER.US,D,19880808,000000,3.87852,3.90651,3.78525,3.84125,119699.77142152,0
+TER.US,D,19880809,000000,3.78525,3.78525,3.72924,3.72924,201212.26310533,0
+TER.US,D,19880810,000000,3.67344,3.70153,3.58036,3.67344,311045.59908298,0
+TER.US,D,19880811,000000,3.64543,3.64543,3.55216,3.64543,293882.69780178,0
+TER.US,D,19880812,000000,3.61723,3.64543,3.61723,3.61723,70791.072208379,0
+TER.US,D,19880815,000000,3.58036,3.58036,3.46826,3.49626,235962.54717632,0
+TER.US,D,19880816,000000,3.55216,3.55216,3.44045,3.55216,124847.73865374,0
+TER.US,D,19880817,000000,3.52406,3.58036,3.49626,3.49626,587336.90008542,0
+TER.US,D,19880818,000000,3.49626,3.55216,3.49626,3.55216,15874.404219556,0
+TER.US,D,19880819,000000,3.52406,3.55216,3.52406,3.55216,117125.78780542,0
+TER.US,D,19880822,000000,3.55216,3.55216,3.49626,3.49626,304178.63226621,0
+TER.US,D,19880823,000000,3.49626,3.52406,3.49626,3.52406,163888.99892062,0
+TER.US,D,19880824,000000,3.55216,3.58036,3.52406,3.52406,365103.26903072,0
+TER.US,D,19880825,000000,3.49626,3.55216,3.49626,3.55216,290024.2311336,0
+TER.US,D,19880826,000000,3.49626,3.55216,3.49626,3.55216,38185.27273295,0
+TER.US,D,19880829,000000,3.55216,3.67344,3.52406,3.67344,167317.96656827,0
+TER.US,D,19880830,000000,3.70153,3.70153,3.61723,3.70153,224811.62868035,0
+TER.US,D,19880831,000000,3.70153,3.72924,3.64543,3.64543,117985.78934889,0
+TER.US,D,19880901,000000,3.58036,3.58036,3.52406,3.58036,329921.47893441,0
+TER.US,D,19880902,000000,3.55216,3.55216,3.46826,3.55216,603640.80332552,0
+TER.US,D,19880906,000000,3.49626,3.55216,3.49626,3.52406,79372.021097779,0
+TER.US,D,19880907,000000,3.52406,3.52406,3.44045,3.44045,384839.15042562,0
+TER.US,D,19880908,000000,3.44045,3.46826,3.41225,3.44045,184910.36687,0
+TER.US,D,19880909,000000,3.41225,3.49626,3.34718,3.44045,809145.04612912,0
+TER.US,D,19880912,000000,3.37498,3.46826,3.31907,3.41225,157452.53462678,0
+TER.US,D,19880913,000000,3.37498,3.41225,3.20736,3.41225,339791.92838782,0
+TER.US,D,19880914,000000,3.34718,3.58036,3.34718,3.46826,242829.51399308,0
+TER.US,D,19880915,000000,3.52406,3.61723,3.52406,3.52406,146297.60212127,0
+TER.US,D,19880916,000000,3.52406,3.58036,3.49626,3.58036,123130.74607395,0
+TER.US,D,19880919,000000,3.49626,3.55216,3.46826,3.49626,105542.35978176,0
+TER.US,D,19880920,000000,3.49626,3.52406,3.46826,3.49626,96532.915374197,0
+TER.US,D,19880921,000000,3.44045,3.46826,3.44045,3.44045,116265.78626195,0
+TER.US,D,19880922,000000,3.44045,3.44045,3.41225,3.44045,212368.19911322,0
+TER.US,D,19880923,000000,3.46826,3.46826,3.41225,3.46826,90097.454582742,0
+TER.US,D,19880926,000000,3.44045,3.46826,3.41225,3.46826,51481.679326864,0
+TER.US,D,19880927,000000,3.46826,3.46826,3.37498,3.41225,187487.36099325,0
+TER.US,D,19880928,000000,3.34718,3.37498,3.31907,3.31907,176760.92400591,0
+TER.US,D,19880929,000000,3.31907,3.37498,3.26307,3.37498,166032.4800138,0
+TER.US,D,19880930,000000,3.37498,3.37498,3.29098,3.34718,167317.96656827,0
+TER.US,D,19881003,000000,3.26307,3.29098,3.11409,3.17947,246689.98766605,0
+TER.US,D,19881004,000000,3.15136,3.29098,3.15136,3.26307,734495.50725255,0
+TER.US,D,19881005,000000,3.26307,3.26307,3.20736,3.26307,47622.209156284,0
+TER.US,D,19881006,000000,3.20736,3.23547,3.15136,3.17947,31318.305916185,0
+TER.US,D,19881007,000000,3.23547,3.26307,3.17947,3.23547,88380.462002954,0
+TER.US,D,19881010,000000,3.26307,3.26307,3.17947,3.20736,119699.77142152,0
+TER.US,D,19881011,000000,3.11409,3.23547,3.11409,3.17947,203356.74770089,0
+TER.US,D,19881012,000000,3.17947,3.37498,3.15136,3.20736,875214.63961869,0
+TER.US,D,19881013,000000,3.17947,3.23547,3.15136,3.15136,202932.26619227,0
+TER.US,D,19881014,000000,3.15136,3.23547,3.15136,3.15136,205505.24630598,0
+TER.US,D,19881017,000000,3.23547,3.29098,3.17947,3.20736,1193981.1860475,0
+TER.US,D,19881018,000000,3.20736,3.23547,3.17947,3.23547,167749.47259358,0
+TER.US,D,19881019,000000,3.26307,3.26307,3.15136,3.15136,280583.28070072,0
+TER.US,D,19881020,000000,3.20736,3.26307,3.17947,3.26307,293026.71026786,0
+TER.US,D,19881021,000000,3.17947,3.26307,3.17947,3.26307,116265.78626195,0
+TER.US,D,19881024,000000,3.23547,3.23547,3.15136,3.17947,280583.28070072,0
+TER.US,D,19881025,000000,3.20736,3.26307,3.15136,3.26307,117556.29032835,0
+TER.US,D,19881026,000000,3.26307,3.26307,3.15136,3.17947,201641.76212587,0
+TER.US,D,19881027,000000,3.17947,3.17947,3.11409,3.15136,283158.26781922,0
+TER.US,D,19881028,000000,3.15136,3.15136,3.03009,3.03009,368103.7411602,0
+TER.US,D,19881031,000000,3.05839,3.15136,3.03009,3.086,465067.15905733,0
+TER.US,D,19881101,000000,3.03009,3.03009,2.88091,3.00198,1025376.7294225,0
+TER.US,D,19881102,000000,3.00198,3.03009,2.94638,3.00198,567602.0221929,0
+TER.US,D,19881103,000000,2.97399,3.11409,2.97399,3.05839,1068706.9588804,0
+TER.US,D,19881104,000000,3.00198,3.03009,2.97399,3.00198,218802.65640229,0
+TER.US,D,19881107,000000,3.00198,3.00198,2.88091,2.90881,214085.191693,0
+TER.US,D,19881108,000000,2.90881,3.05839,2.85311,3.05839,222665.13708002,0
+TER.US,D,19881109,000000,3.03009,3.03009,2.90881,2.90881,62205.105807057,0
+TER.US,D,19881110,000000,2.94638,2.94638,2.82501,2.88091,130426.20840887,0
+TER.US,D,19881111,000000,2.85311,2.90881,2.85311,2.88091,103396.87168381,0
+TER.US,D,19881114,000000,2.88091,2.90881,2.7971,2.82501,162600.50185898,0
+TER.US,D,19881115,000000,2.82501,2.88091,2.82501,2.82501,96963.417897123,0
+TER.US,D,19881116,000000,2.82501,2.82501,2.7971,2.7971,408436.50899587,0
+TER.US,D,19881117,000000,2.7971,2.82501,2.76881,2.82501,218802.65640229,0
+TER.US,D,19881118,000000,2.82501,2.82501,2.7412,2.7971,252698.95994411,0
+TER.US,D,19881121,000000,2.76881,2.76881,2.61992,2.6851,565030.04558156,0
+TER.US,D,19881122,000000,2.64773,2.6851,2.48002,2.50811,623376.68472043,0
+TER.US,D,19881123,000000,2.53552,2.64773,2.53552,2.59172,918546.87608146,0
+TER.US,D,19881125,000000,2.53552,2.59172,2.50811,2.50811,338071.92530088,0
+TER.US,D,19881128,000000,2.53552,2.56392,2.53552,2.56392,122274.75854001,0
+TER.US,D,19881129,000000,2.50811,2.61992,2.50811,2.53552,646542.53726537,0
+TER.US,D,19881130,000000,2.56392,2.6851,2.56392,2.64773,456917.71619324,0
+TER.US,D,19881201,000000,2.64773,2.76881,2.61992,2.64773,1432521.7308496,0
+TER.US,D,19881202,000000,2.59172,2.7134,2.59172,2.6851,202932.26619227,0
+TER.US,D,19881205,000000,2.7134,2.7971,2.59172,2.59172,877362.1347214,0
+TER.US,D,19881206,000000,2.61992,2.6851,2.59172,2.59172,317909.55539259,0
+TER.US,D,19881207,000000,2.59172,2.59172,2.53552,2.56392,794562.14947835,0
+TER.US,D,19881208,000000,2.53552,2.61992,2.53552,2.61992,142008.63293015,0
+TER.US,D,19881209,000000,2.61992,2.64773,2.56392,2.56392,148872.58923977,0
+TER.US,D,19881212,000000,2.59172,2.61992,2.56392,2.59172,160454.01025866,0
+TER.US,D,19881213,000000,2.56392,2.56392,2.53552,2.56392,117125.78780542,0
+TER.US,D,19881214,000000,2.50811,2.56392,2.48002,2.48002,494239.97687557,0
+TER.US,D,19881215,000000,2.53552,2.61992,2.50811,2.59172,620371.19507901,0
+TER.US,D,19881216,000000,2.64773,2.7134,2.59172,2.6851,668422.90325584,0
+TER.US,D,19881219,000000,2.7134,2.7412,2.64773,2.7412,511403.88165913,0
+TER.US,D,19881220,000000,2.7412,2.7412,2.59172,2.61992,486087.52350433,0
+TER.US,D,19881221,000000,2.59172,2.61992,2.56392,2.59172,270714.83825208,0
+TER.US,D,19881222,000000,2.64773,2.64773,2.56392,2.61992,259132.4137308,0
+TER.US,D,19881223,000000,2.64773,2.6851,2.59172,2.64773,194776.80231387,0
+TER.US,D,19881227,000000,2.6851,2.82501,2.6851,2.7412,854195.27867407,0
+TER.US,D,19881228,000000,2.7412,2.88091,2.7412,2.85311,488231.0045975,0
+TER.US,D,19881229,000000,2.82501,2.88091,2.82501,2.88091,256988.93263762,0
+TER.US,D,19881230,000000,2.82501,2.82501,2.7412,2.7412,645259.05771566,0
+TER.US,D,19890103,000000,2.7412,2.82501,2.7412,2.82501,592059.38230662,0
+TER.US,D,19890104,000000,2.85311,2.88091,2.82501,2.88091,252698.95994411,0
+TER.US,D,19890105,000000,2.88091,3.03009,2.88091,3.00198,1139496.024084,0
+TER.US,D,19890106,000000,3.03009,3.11409,2.97399,2.97399,368536.2506879,0
+TER.US,D,19890109,000000,2.97399,3.00198,2.94638,2.97399,246689.98766605,0
+TER.US,D,19890110,000000,2.94638,2.94638,2.88091,2.94638,141149.63488906,0
+TER.US,D,19890111,000000,2.94638,2.97399,2.90881,2.94638,313617.57569431,0
+TER.US,D,19890112,000000,2.97399,3.00198,2.97399,3.00198,188771.84404534,0
+TER.US,D,19890113,000000,2.94638,3.00198,2.90881,2.97399,209795.2189995,0
+TER.US,D,19890116,000000,2.97399,3.03009,2.97399,3.00198,442328.79852816,0
+TER.US,D,19890117,000000,2.97399,3.00198,2.94638,2.97399,194776.80231387,0
+TER.US,D,19890118,000000,2.94638,2.97399,2.90881,2.90881,241969.51244962,0
+TER.US,D,19890119,000000,2.94638,3.00198,2.90881,2.97399,376688.70405915,0
+TER.US,D,19890120,000000,2.97399,3.00198,2.94638,2.94638,197780.28495052,0
+TER.US,D,19890123,000000,2.94638,2.97399,2.94638,2.94638,43334.243467544,0
+TER.US,D,19890124,000000,2.94638,3.00198,2.94638,2.97399,450479.24489463,0
+TER.US,D,19890125,000000,2.97399,3.00198,2.97399,3.00198,67787.589571732,0
+TER.US,D,19890126,000000,3.00198,3.20736,2.97399,3.20736,619084.70502215,0
+TER.US,D,19890127,000000,3.05839,3.11409,3.03009,3.05839,335927.44070532,0
+TER.US,D,19890130,000000,3.086,3.20736,3.086,3.15136,402000.04470204,0
+TER.US,D,19890131,000000,3.15136,3.15136,3.05839,3.086,459920.19532751,0
+TER.US,D,19890201,000000,3.05839,3.086,2.97399,3.00198,873068.14801835,0
+TER.US,D,19890202,000000,3.00198,3.03009,3.00198,3.00198,302034.14767065,0
+TER.US,D,19890203,000000,3.03009,3.086,3.00198,3.086,577900.96716448,0
+TER.US,D,19890206,000000,3.05839,3.11409,3.00198,3.00198,284877.26740377,0
+TER.US,D,19890207,000000,3.03009,3.11409,3.03009,3.11409,371966.22183794,0
+TER.US,D,19890208,000000,3.15136,3.17947,3.086,3.086,358234.29520918,0
+TER.US,D,19890209,000000,3.05839,3.11409,3.05839,3.086,163028.99737715,0
+TER.US,D,19890210,000000,3.05839,3.086,3.03009,3.05839,104681.3547359,0
+TER.US,D,19890213,000000,3.03009,3.05839,3.00198,3.00198,111975.81356844,0
+TER.US,D,19890214,000000,3.00198,3.05839,3.00198,3.00198,148872.58923977,0
+TER.US,D,19890215,000000,3.00198,3.34718,3.00198,3.26307,530705.24652158,0
+TER.US,D,19890216,000000,3.26307,3.26307,3.086,3.15136,690734.77527161,0
+TER.US,D,19890217,000000,3.17947,3.17947,3.11409,3.15136,129566.2068654,0
+TER.US,D,19890221,000000,3.086,3.11409,3.03009,3.11409,232532.57602628,0
+TER.US,D,19890222,000000,3.05839,3.086,3.03009,3.086,192206.83270731,0
+TER.US,D,19890223,000000,3.05839,3.086,3.00198,3.00198,133856.17955891,0
+TER.US,D,19890224,000000,3.03009,3.03009,3.00198,3.03009,92669.431194078,0
+TER.US,D,19890227,000000,3.03009,3.03009,2.90881,2.97399,75509.540420047,0
+TER.US,D,19890228,000000,2.97399,2.97399,2.90881,2.97399,385694.13445717,0
+TER.US,D,19890301,000000,2.94638,2.97399,2.90881,2.97399,49335.187726533,0
+TER.US,D,19890302,000000,2.97399,2.97399,2.88091,2.88091,169038.9731576,0
+TER.US,D,19890303,000000,2.88091,2.97399,2.88091,2.90881,873500.65754605,0
+TER.US,D,19890306,000000,2.94638,2.97399,2.90881,2.97399,107686.84437732,0
+TER.US,D,19890307,000000,2.90881,2.97399,2.90881,2.94638,283158.26781922,0
+TER.US,D,19890308,000000,2.97399,2.97399,2.88091,2.88091,46763.211115198,0
+TER.US,D,19890309,000000,2.90881,2.97399,2.88091,2.90881,311045.59908298,0
+TER.US,D,19890310,000000,2.90881,2.90881,2.85311,2.88091,268571.3571589,0
+TER.US,D,19890313,000000,2.88091,2.94638,2.88091,2.90881,216658.17180672,0
+TER.US,D,19890314,000000,2.97399,2.97399,2.90881,2.94638,60063.631718648,0
+TER.US,D,19890315,000000,2.90881,2.94638,2.90881,2.94638,83661.993791288,0
+TER.US,D,19890316,000000,2.94638,2.97399,2.88091,2.94638,205077.75429021,0
+TER.US,D,19890317,000000,2.90881,2.90881,2.85311,2.85311,144153.11752571,0
+TER.US,D,19890320,000000,2.85311,2.88091,2.82501,2.82501,59204.633677563,0
+TER.US,D,19890321,000000,2.85311,2.88091,2.7971,2.7971,143722.61500278,0
+TER.US,D,19890322,000000,2.7971,2.82501,2.50811,2.61992,995773.4090813,0
+TER.US,D,19890323,000000,2.61992,2.7134,2.59172,2.64773,547867.14430038,0
+TER.US,D,19890327,000000,2.64773,2.7412,2.61992,2.7412,190488.83662513,0
+TER.US,D,19890328,000000,2.7134,2.76881,2.6851,2.7412,337642.42628034,0
+TER.US,D,19890329,000000,2.7134,2.7412,2.6851,2.7134,202932.26619227,0
+TER.US,D,19890330,000000,2.7134,2.7412,2.6851,2.7134,112407.31959376,0
+TER.US,D,19890331,000000,2.7134,2.7134,2.6851,2.7134,138149.16275957,0
+TER.US,D,19890403,000000,2.7134,2.7971,2.7134,2.7412,227384.60879408,0
+TER.US,D,19890404,000000,2.7412,2.76881,2.7134,2.7412,16727.381246335,0
+TER.US,D,19890405,000000,2.7134,2.76881,2.6851,2.7412,394277.09035134,0
+TER.US,D,19890406,000000,2.7134,2.7412,2.64773,2.6851,302034.14767065,0
+TER.US,D,19890407,000000,2.64773,2.7134,2.64773,2.7134,452192.22346489,0
+TER.US,D,19890410,000000,2.6851,2.7412,2.6851,2.7134,70358.562680683,0
+TER.US,D,19890411,000000,2.7412,2.82501,2.7412,2.76881,125708.74369959,0
+TER.US,D,19890412,000000,2.76881,2.94638,2.7412,2.85311,507536.38346948,0
+TER.US,D,19890413,000000,2.85311,2.97399,2.85311,2.94638,332924.96157106,0
+TER.US,D,19890414,000000,2.90881,2.97399,2.88091,2.94638,317053.56785865,0
+TER.US,D,19890417,000000,2.88091,2.94638,2.85311,2.90881,156592.53308331,0
+TER.US,D,19890418,000000,2.97399,3.00198,2.90881,2.97399,265141.38600886,0
+TER.US,D,19890419,000000,2.94638,3.03009,2.94638,3.03009,243260.01651601,0
+TER.US,D,19890420,000000,3.03009,3.03009,2.94638,3.00198,48480.203694985,0
+TER.US,D,19890421,000000,2.97399,3.00198,2.94638,2.94638,125708.74369959,0
+TER.US,D,19890424,000000,2.94638,3.00198,2.94638,2.97399,220091.15346391,0
+TER.US,D,19890425,000000,2.97399,3.00198,2.94638,3.00198,187913.84950664,0
+TER.US,D,19890426,000000,3.00198,3.00198,2.97399,3.00198,171183.45775316,0
+TER.US,D,19890427,000000,3.00198,3.00198,2.94638,2.97399,394277.09035134,0
+TER.US,D,19890428,000000,2.97399,3.03009,2.97399,3.00198,243687.50853178,0
+TER.US,D,19890501,000000,2.97399,3.00198,2.94638,3.00198,338071.92530088,0
+TER.US,D,19890502,000000,2.97399,3.03009,2.97399,3.00198,93531.439742317,0
+TER.US,D,19890503,000000,2.97399,3.05839,2.97399,3.03009,665421.42762395,0
+TER.US,D,19890504,000000,3.03009,3.03009,2.94638,3.00198,862773.21705632,0
+TER.US,D,19890505,000000,3.00198,3.17947,3.00198,3.05839,2406846.2799657,0
+TER.US,D,19890508,000000,3.03009,3.05839,3.00198,3.03009,220947.14099785,0
+TER.US,D,19890509,000000,3.00198,3.03009,3.00198,3.03009,226526.61425537,0
+TER.US,D,19890510,000000,3.03009,3.086,3.00198,3.00198,125708.74369959,0
+TER.US,D,19890511,000000,3.03009,3.05839,3.00198,3.05839,140291.64035036,0
+TER.US,D,19890512,000000,3.086,3.11409,3.03009,3.11409,70358.562680683,0
+TER.US,D,19890515,000000,3.086,3.086,3.00198,3.03009,266853.36107673,0
+TER.US,D,19890516,000000,3.03009,3.086,3.00198,3.03009,1022370.2362787,0
+TER.US,D,19890517,000000,3.05839,3.15136,3.00198,3.15136,345364.37712865,0
+TER.US,D,19890518,000000,3.15136,3.17947,3.086,3.086,184479.86434707,0
+TER.US,D,19890519,000000,3.11409,3.26307,3.11409,3.17947,416156.45283942,0
+TER.US,D,19890522,000000,3.23547,3.29098,3.20736,3.23547,388697.61709381,0
+TER.US,D,19890523,000000,3.20736,3.23547,3.17947,3.17947,61352.128780278,0
+TER.US,D,19890524,000000,3.15136,3.20736,3.15136,3.17947,32605.799475429,0
+TER.US,D,19890525,000000,3.20736,3.29098,3.20736,3.29098,305469.13633261,0
+TER.US,D,19890526,000000,3.26307,3.41225,3.26307,3.34718,324773.5117022,0
+TER.US,D,19890530,000000,3.31907,3.37498,3.31907,3.31907,561597.06392437,0
+TER.US,D,19890531,000000,3.31907,3.37498,3.31907,3.37498,69930.067162525,0
+TER.US,D,19890601,000000,3.34718,3.41225,3.34718,3.41225,351801.84492488,0
+TER.US,D,19890602,000000,3.44045,3.44045,3.34718,3.41225,455628.21562923,0
+TER.US,D,19890605,000000,3.37498,3.41225,3.34718,3.34718,484372.53792931,0
+TER.US,D,19890606,000000,3.34718,3.37498,3.29098,3.29098,348371.87377484,0
+TER.US,D,19890607,000000,3.29098,3.37498,3.29098,3.31907,155308.05003122,0
+TER.US,D,19890608,000000,3.31907,3.34718,3.23547,3.23547,313617.57569431,0
+TER.US,D,19890609,000000,3.23547,3.23547,3.17947,3.23547,103823.3601972,0
+TER.US,D,19890612,000000,3.20736,3.23547,3.20736,3.23547,150161.08630139,0
+TER.US,D,19890613,000000,3.23547,3.23547,3.15136,3.15136,108542.83191125,0
+TER.US,D,19890614,000000,3.20736,3.20736,3.17947,3.17947,41617.250887757,0
+TER.US,D,19890615,000000,3.15136,3.15136,3.05839,3.05839,231247.0894718,0
+TER.US,D,19890616,000000,3.05839,3.05839,2.97399,3.03009,265141.38600886,0
+TER.US,D,19890619,000000,3.03009,3.03009,2.88091,2.88091,447046.26323744,0
+TER.US,D,19890620,000000,2.88091,2.88091,2.6851,2.6851,578325.44867309,0
+TER.US,D,19890621,000000,2.7134,2.7412,2.61992,2.61992,1508457.759783,0
+TER.US,D,19890622,000000,2.61992,2.7134,2.61992,2.6851,591200.38426554,0
+TER.US,D,19890623,000000,2.7134,2.76881,2.6851,2.7134,485232.53947278,0
+TER.US,D,19890626,000000,2.7134,2.85311,2.7134,2.76881,120986.26147838,0
+TER.US,D,19890627,000000,2.7971,2.7971,2.7412,2.7412,356522.32014131,0
+TER.US,D,19890628,000000,2.7412,2.7412,2.6851,2.7134,361239.78485059,0
+TER.US,D,19890629,000000,2.7134,2.7412,2.6851,2.6851,853335.2771306,0
+TER.US,D,19890630,000000,2.6851,2.6851,2.56392,2.64773,1233884.4548627,0
+TER.US,D,19890703,000000,2.64773,2.7134,2.64773,2.7134,40756.245841902,0
+TER.US,D,19890705,000000,2.64773,2.7412,2.64773,2.7412,74649.538876576,0
+TER.US,D,19890706,000000,2.7134,2.76881,2.6851,2.7134,290880.21866752,0
+TER.US,D,19890707,000000,2.6851,2.7412,2.6851,2.7412,162174.0133456,0
+TER.US,D,19890710,000000,2.7412,2.7412,2.64773,2.6851,471072.11732586,0
+TER.US,D,19890711,000000,2.64773,2.7412,2.64773,2.6851,463777.65849332,0
+TER.US,D,19890712,000000,2.6851,2.7134,2.6851,2.7134,92669.431194078,0
+TER.US,D,19890713,000000,2.7134,2.7134,2.64773,2.6851,124847.73865374,0
+TER.US,D,19890714,000000,2.64773,2.7134,2.64773,2.7134,76368.538461132,0
+TER.US,D,19890717,000000,2.6851,2.7412,2.61992,2.7412,740930.968044,0
+TER.US,D,19890718,000000,2.7134,2.7412,2.7134,2.7134,72502.043773861,0
+TER.US,D,19890719,000000,2.76881,2.85311,2.7412,2.82501,821586.46869148,0
+TER.US,D,19890720,000000,2.7971,2.85311,2.7412,2.7412,553873.10607129,0
+TER.US,D,19890721,000000,2.76881,2.7971,2.7412,2.76881,81942.994206732,0
+TER.US,D,19890724,000000,2.76881,2.76881,2.7412,2.7412,133428.68754314,0
+TER.US,D,19890725,000000,2.76881,2.76881,2.7134,2.7134,56204.161548068,0
+TER.US,D,19890726,000000,2.7134,2.7134,2.6851,2.7134,198205.76996153,0
+TER.US,D,19890727,000000,2.6851,2.76881,2.6851,2.76881,233392.57756975,0
+TER.US,D,19890728,000000,2.76881,2.7971,2.7412,2.7412,374109.70293112,0
+TER.US,D,19890731,000000,2.7412,2.7412,2.64773,2.6851,111546.31454789,0
+TER.US,D,19890801,000000,2.64773,2.7134,2.64773,2.64773,86229.956393086,0
+TER.US,D,19890802,000000,2.64773,2.64773,2.56392,2.59172,272002.33181133,0
+TER.US,D,19890803,000000,2.59172,2.6851,2.59172,2.6851,231673.57798519,0
+TER.US,D,19890804,000000,2.6851,2.6851,2.59172,2.64773,183620.86630599,0
+TER.US,D,19890807,000000,2.6851,2.85311,2.64773,2.85311,904391.47144646,0
+TER.US,D,19890808,000000,2.85311,2.85311,2.76881,2.7971,84090.489309447,0
+TER.US,D,19890809,000000,2.7412,2.7971,2.7134,2.7134,104252.85921774,0
+TER.US,D,19890810,000000,2.6851,2.76881,2.6851,2.7412,57488.64460016,0
+TER.US,D,19890811,000000,2.7412,2.7412,2.61992,2.64773,350516.3583704,0
+TER.US,D,19890814,000000,2.64773,2.64773,2.59172,2.59172,117985.78934889,0
+TER.US,D,19890815,000000,2.64773,2.64773,2.61992,2.61992,479221.56018995,0
+TER.US,D,19890816,000000,2.64773,2.6851,2.61992,2.64773,362956.77743038,0
+TER.US,D,19890817,000000,2.64773,2.64773,2.61992,2.61992,40329.757328512,0
+TER.US,D,19890818,000000,2.64773,2.64773,2.59172,2.61992,277151.30254592,0
+TER.US,D,19890821,000000,2.61992,2.64773,2.56392,2.59172,631958.63711221,0
+TER.US,D,19890822,000000,2.59172,2.61992,2.56392,2.61992,241542.02043384,0
+TER.US,D,19890823,000000,2.61992,2.61992,2.59172,2.59172,421734.92259456,0
+TER.US,D,19890824,000000,2.61992,2.6851,2.61992,2.6851,504106.41231944,0
+TER.US,D,19890825,000000,2.6851,2.6851,2.61992,2.64773,186628.36295217,0
+TER.US,D,19890828,000000,2.61992,2.64773,2.61992,2.61992,92669.431194078,0
+TER.US,D,19890829,000000,2.61992,2.64773,2.61992,2.61992,85377.982868691,0
+TER.US,D,19890830,000000,2.64773,2.6851,2.61992,2.64773,115408.79522563,0
+TER.US,D,19890831,000000,2.64773,2.64773,2.59172,2.61992,121844.25601708,0
+TER.US,D,19890901,000000,2.64773,2.6851,2.61992,2.64773,205505.24630598,0
+TER.US,D,19890905,000000,2.64773,2.6851,2.64773,2.64773,99107.902492685,0
+TER.US,D,19890906,000000,2.64773,2.64773,2.61992,2.64773,563310.04249462,0
+TER.US,D,19890907,000000,2.64773,2.6851,2.64773,2.6851,369820.73373999,0
+TER.US,D,19890908,000000,2.64773,2.88091,2.64773,2.76881,1608855.1628397,0
+TER.US,D,19890911,000000,2.76881,2.88091,2.76881,2.85311,1754721.2589356,0
+TER.US,D,19890912,000000,2.88091,2.94638,2.88091,2.94638,896667.51359338,0
+TER.US,D,19890913,000000,2.94638,2.94638,2.88091,2.88091,707037.67500933,0
+TER.US,D,19890914,000000,2.88091,2.90881,2.7971,2.7971,416156.45283942,0
+TER.US,D,19890915,000000,2.7971,2.7971,2.7412,2.7412,124847.73865374,0
+TER.US,D,19890918,000000,2.7412,2.7971,2.7412,2.7971,79797.506108785,0
+TER.US,D,19890919,000000,2.76881,2.85311,2.76881,2.82501,241969.51244962,0
+TER.US,D,19890920,000000,2.85311,2.85311,2.76881,2.76881,63926.112396382,0
+TER.US,D,19890921,000000,2.7971,2.85311,2.7971,2.7971,189628.83508167,0
+TER.US,D,19890922,000000,2.76881,2.82501,2.76881,2.7971,83661.993791288,0
+TER.US,D,19890925,000000,2.7971,2.7971,2.7412,2.7971,51055.190813475,0
+TER.US,D,19890926,000000,2.7412,2.85311,2.7412,2.82501,446185.25819159,0
+TER.US,D,19890927,000000,2.82501,2.97399,2.82501,2.88091,574895.47752305,0
+TER.US,D,19890928,000000,2.94638,2.94638,2.85311,2.90881,112407.31959376,0
+TER.US,D,19890929,000000,2.90881,2.94638,2.82501,2.94638,491234.48723415,0
+TER.US,D,19891002,000000,2.90881,2.90881,2.82501,2.82501,347082.37321082,0
+TER.US,D,19891003,000000,2.85311,2.85311,2.76881,2.82501,340221.42740837,0
+TER.US,D,19891004,000000,2.82501,2.90881,2.82501,2.85311,245832.99662973,0
+TER.US,D,19891005,000000,2.7971,2.90881,2.7971,2.88091,222665.13708002,0
+TER.US,D,19891006,000000,2.94638,3.11409,2.88091,3.05839,1162660.8731266,0
+TER.US,D,19891009,000000,3.05839,3.05839,2.97399,3.03009,109830.32547049,0
+TER.US,D,19891010,000000,3.05839,3.11409,2.97399,3.00198,796276.13155099,0
+TER.US,D,19891011,000000,3.00198,3.00198,2.88091,2.90881,463346.15246801,0
+TER.US,D,19891012,000000,2.88091,2.88091,2.85311,2.88091,119699.77142152,0
+TER.US,D,19891013,000000,2.85311,2.85311,2.7134,2.7134,387837.61555035,0
+TER.US,D,19891016,000000,2.64773,2.76881,2.61992,2.64773,785115.17803117,0
+TER.US,D,19891017,000000,2.64773,2.76881,2.64773,2.76881,734495.50725255,0
+TER.US,D,19891018,000000,2.7412,2.7412,2.7134,2.7412,26599.837704518,0
+TER.US,D,19891019,000000,2.7412,2.7412,2.6851,2.7134,51055.190813475,0
+TER.US,D,19891020,000000,2.6851,2.6851,2.64773,2.6851,103396.87168381,0
+TER.US,D,19891023,000000,2.64773,2.7412,2.64773,2.6851,216658.17180672,0
+TER.US,D,19891024,000000,2.6851,2.7134,2.61992,2.64773,184051.36882891,0
+TER.US,D,19891025,000000,2.64773,2.64773,2.61992,2.61992,216658.17180672,0
+TER.US,D,19891026,000000,2.59172,2.61992,2.53552,2.53552,435889.32372717,0
+TER.US,D,19891027,000000,2.50811,2.50811,2.35854,2.41464,501103.93318518,0
+TER.US,D,19891030,000000,2.41464,2.48002,2.38704,2.38704,111546.31454789,0
+TER.US,D,19891031,000000,2.44285,2.50811,2.41464,2.48002,1496447.8432459,0
+TER.US,D,19891101,000000,2.50811,2.53552,2.44285,2.50811,145441.61458734,0
+TER.US,D,19891102,000000,2.50811,2.50811,2.41464,2.41464,81515.502190957,0
+TER.US,D,19891103,000000,2.41464,2.44285,2.41464,2.44285,72502.043773861,0
+TER.US,D,19891106,000000,2.41464,2.44285,2.38704,2.41464,228675.11286047,0
+TER.US,D,19891107,000000,2.41464,2.41464,2.38704,2.41464,139862.14132982,0
+TER.US,D,19891108,000000,2.41464,2.44285,2.41464,2.41464,268140.85463598,0
+TER.US,D,19891109,000000,2.38704,2.44285,2.38704,2.41464,216228.67278619,0
+TER.US,D,19891110,000000,2.41464,2.44285,2.38704,2.44285,70791.072208379,0
+TER.US,D,19891113,000000,2.41464,2.44285,2.38704,2.44285,73794.554845028,0
+TER.US,D,19891114,000000,2.44285,2.48002,2.38704,2.41464,1150222.4610714,0
+TER.US,D,19891115,000000,2.41464,2.41464,2.38704,2.38704,71220.571228923,0
+TER.US,D,19891116,000000,2.38704,2.41464,2.35854,2.38704,1364307.6527644,0
+TER.US,D,19891117,000000,2.38704,2.41464,2.38704,2.38704,131710.69146096,0
+TER.US,D,19891120,000000,2.38704,2.38704,2.35854,2.38704,333354.4605916,0
+TER.US,D,19891121,000000,2.38704,2.41464,2.35854,2.35854,308469.6084621,0
+TER.US,D,19891122,000000,2.38704,2.48002,2.38704,2.44285,145867.09959834,0
+TER.US,D,19891124,000000,2.41464,2.48002,2.41464,2.41464,79797.506108785,0
+TER.US,D,19891127,000000,2.44285,2.48002,2.41464,2.44285,177188.41602169,0
+TER.US,D,19891128,000000,2.44285,2.53552,2.44285,2.50811,271143.33377024,0
+TER.US,D,19891129,000000,2.48002,2.53552,2.44285,2.44285,137292.17172325,0
+TER.US,D,19891130,000000,2.44285,2.48002,2.44285,2.44285,124418.23963319,0
+TER.US,D,19891201,000000,2.44285,2.53552,2.44285,2.50811,161314.01180212,0
+TER.US,D,19891204,000000,2.48002,2.48002,2.44285,2.44285,116265.78626195,0
+TER.US,D,19891205,000000,2.44285,2.44285,2.38704,2.38704,619513.2005403,0
+TER.US,D,19891206,000000,2.38704,2.44285,2.38704,2.41464,61352.128780278,0
+TER.US,D,19891207,000000,2.38704,2.44285,2.38704,2.38704,96102.412851269,0
+TER.US,D,19891208,000000,2.38704,2.41464,2.38704,2.38704,126560.71722398,0
+TER.US,D,19891211,000000,2.35854,2.38704,2.33074,2.35854,414866.9522754,0
+TER.US,D,19891212,000000,2.33074,2.35854,2.30303,2.30303,325202.00722036,0
+TER.US,D,19891213,000000,2.33074,2.35854,2.30303,2.35854,272432.83433425,0
+TER.US,D,19891214,000000,2.35854,2.38704,2.30303,2.35854,561597.06392437,0
+TER.US,D,19891215,000000,2.35854,2.38704,2.33074,2.38704,267284.86710204,0
+TER.US,D,19891218,000000,2.35854,2.38704,2.30303,2.30303,328207.49686178,0
+TER.US,D,19891219,000000,2.30303,2.35854,2.30303,2.33074,696739.73354014,0
+TER.US,D,19891220,000000,2.33074,2.38704,2.33074,2.38704,238112.04928381,0
+TER.US,D,19891221,000000,2.41464,2.41464,2.35854,2.38704,305469.13633261,0
+TER.US,D,19891222,000000,2.41464,2.44285,2.41464,2.44285,114983.31021462,0
+TER.US,D,19891226,000000,2.41464,2.41464,2.38704,2.41464,191776.33018438,0
+TER.US,D,19891227,000000,2.44285,2.44285,2.38704,2.41464,634531.61722593,0
+TER.US,D,19891228,000000,2.41464,2.48002,2.41464,2.44285,339791.92838782,0
+TER.US,D,19891229,000000,2.44285,2.56392,2.44285,2.56392,499815.43612355,0
+TER.US,D,19900102,000000,2.53552,2.53552,2.50811,2.53552,177613.90103269,0
+TER.US,D,19900103,000000,2.50811,2.59172,2.50811,2.53552,290453.73015413,0
+TER.US,D,19900104,000000,2.56392,2.59172,2.53552,2.56392,259561.91275134,0
+TER.US,D,19900105,000000,2.50811,2.50811,2.48002,2.48002,485660.03148855,0
+TER.US,D,19900108,000000,2.44285,2.50811,2.44285,2.50811,105110.85375644,0
+TER.US,D,19900109,000000,2.50811,2.50811,2.41464,2.44285,110259.82449103,0
+TER.US,D,19900110,000000,2.44285,2.44285,2.35854,2.38704,25311.340642889,0
+TER.US,D,19900111,000000,2.35854,2.41464,2.33074,2.41464,120130.27394445,0
+TER.US,D,19900112,000000,2.33074,2.35854,2.33074,2.35854,184051.36882891,0
+TER.US,D,19900115,000000,2.33074,2.35854,2.30303,2.33074,123988.74061265,0
+TER.US,D,19900116,000000,2.33074,2.41464,2.33074,2.35854,213228.20065669,0
+TER.US,D,19900117,000000,2.35854,2.44285,2.33074,2.38704,805712.06447193,0
+TER.US,D,19900118,000000,2.33074,2.35854,2.33074,2.35854,326061.00526144,0
+TER.US,D,19900119,000000,2.33074,2.35854,2.33074,2.33074,142435.12144354,0
+TER.US,D,19900122,000000,2.33074,2.33074,2.15366,2.15366,493381.98233687,0
+TER.US,D,19900123,000000,2.18155,2.21903,2.15366,2.21903,501959.92071912,0
+TER.US,D,19900124,000000,2.21903,2.21903,2.12576,2.15366,501103.93318518,0
+TER.US,D,19900125,000000,2.21903,2.21903,2.15366,2.15366,470214.12278716,0
+TER.US,D,19900126,000000,2.15366,2.15366,2.04175,2.06976,1467274.0219253,0
+TER.US,D,19900129,000000,2.09755,2.09755,2.04175,2.04175,365962.26707179,0
+TER.US,D,19900130,000000,2.06976,2.12576,2.06976,2.12576,867490.6817656,0
+TER.US,D,19900131,000000,2.09755,2.12576,2.09755,2.09755,214085.191693,0
+TER.US,D,19900201,000000,2.09755,2.09755,2.06976,2.06976,31318.305916185,0
+TER.US,D,19900202,000000,2.01375,2.09755,2.01375,2.09755,550443.13492126,0
+TER.US,D,19900205,000000,2.09755,2.12576,2.06976,2.09755,307614.62443055,0
+TER.US,D,19900206,000000,2.09755,2.12576,2.09755,2.09755,457771.69672241,0
+TER.US,D,19900207,000000,2.06976,2.18155,2.06976,2.12576,438466.31785043,0
+TER.US,D,19900208,000000,2.15366,2.18155,2.12576,2.15366,138576.65477534,0
+TER.US,D,19900209,000000,2.15366,2.18155,2.15366,2.15366,17162.901281185,0
+TER.US,D,19900212,000000,2.18155,2.18155,2.15366,2.15366,148443.09021922,0
+TER.US,D,19900213,000000,2.12576,2.15366,2.09755,2.15366,43758.724976166,0
+TER.US,D,19900214,000000,2.12576,2.15366,2.06976,2.12576,60063.631718648,0
+TER.US,D,19900215,000000,2.06976,2.09755,2.06976,2.06976,64355.611416925,0
+TER.US,D,19900216,000000,2.06976,2.09755,2.04175,2.04175,724628.06830629,0
+TER.US,D,19900220,000000,2.04175,2.04175,2.01375,2.01375,275007.82145274,0
+TER.US,D,19900221,000000,1.97677,2.01375,1.97677,2.01375,394704.58236711,0
+TER.US,D,19900222,000000,1.97677,2.04175,1.97677,2.01375,149303.09176269,0
+TER.US,D,19900223,000000,1.97677,2.01375,1.97677,2.01375,27030.340227446,0
+TER.US,D,19900226,000000,1.94858,2.04175,1.94858,2.01375,117985.78934889,0
+TER.US,D,19900227,000000,1.97677,2.06976,1.97677,2.06976,59204.633677563,0
+TER.US,D,19900228,000000,2.04175,2.12576,2.04175,2.06976,398568.06654723,0
+TER.US,D,19900301,000000,2.06976,2.12576,2.06976,2.12576,118409.26735512,0
+TER.US,D,19900302,000000,2.12576,2.12576,2.09755,2.09755,71647.059742313,0
+TER.US,D,19900305,000000,2.09755,2.15366,2.09755,2.12576,57488.64460016,0
+TER.US,D,19900306,000000,2.12576,2.18155,2.12576,2.18155,1062272.5015914,0
+TER.US,D,19900307,000000,2.15366,2.24713,2.15366,2.15366,247549.98920952,0
+TER.US,D,19900308,000000,2.15366,2.18155,2.15366,2.18155,70358.562680683,0
+TER.US,D,19900309,000000,2.18155,2.21903,2.15366,2.18155,54483.154958743,0
+TER.US,D,19900312,000000,2.24713,2.24713,2.18155,2.18155,245402.49410681,0
+TER.US,D,19900313,000000,2.21903,2.21903,2.15366,2.18155,134714.17409761,0
+TER.US,D,19900314,000000,2.21903,2.27494,2.18155,2.27494,161314.01180212,0
+TER.US,D,19900315,000000,2.24713,2.24713,2.21903,2.21903,11155.93600789,0
+TER.US,D,19900316,000000,2.24713,2.35854,2.21903,2.30303,396849.06696267,0
+TER.US,D,19900319,000000,2.24713,2.35854,2.24713,2.35854,344943.90962957,0
+TER.US,D,19900320,000000,2.35854,2.38704,2.33074,2.35854,211936.69308791,0
+TER.US,D,19900321,000000,2.30303,2.35854,2.30303,2.30303,12873.932090062,0
+TER.US,D,19900322,000000,2.30303,2.30303,2.24713,2.27494,33893.293034673,0
+TER.US,D,19900323,000000,2.24713,2.24713,2.21903,2.21903,73794.554845028,0
+TER.US,D,19900326,000000,2.21903,2.24713,2.21903,2.24713,53199.675409036,0
+TER.US,D,19900327,000000,2.27494,2.27494,2.24713,2.27494,102536.87014034,0
+TER.US,D,19900328,000000,2.27494,2.30303,2.27494,2.30303,119270.27240098,0
+TER.US,D,19900329,000000,2.27494,2.33074,2.27494,2.33074,34321.788552832,0
+TER.US,D,19900330,000000,2.27494,2.44285,2.27494,2.44285,134714.17409761,0
+TER.US,D,19900402,000000,2.30303,2.30303,2.24713,2.27494,51481.679326864,0
+TER.US,D,19900403,000000,2.24713,2.24713,2.21903,2.21903,290453.73015413,0
+TER.US,D,19900404,000000,2.18155,2.18155,2.12576,2.18155,85377.982868691,0
+TER.US,D,19900405,000000,2.15366,2.21903,2.15366,2.18155,20595.882938375,0
+TER.US,D,19900406,000000,2.18155,2.24713,2.18155,2.21903,68643.577105664,0
+TER.US,D,19900409,000000,2.21903,2.21903,2.18155,2.18155,126560.71722398,0
+TER.US,D,19900410,000000,2.18155,2.21903,2.15366,2.18155,125708.74369959,0
+TER.US,D,19900411,000000,2.18155,2.18155,2.15366,2.15366,119699.77142152,0
+TER.US,D,19900412,000000,2.15366,2.18155,2.15366,2.18155,47190.703130972,0
+TER.US,D,19900416,000000,2.21903,2.21903,2.12576,2.15366,213655.69267246,0
+TER.US,D,19900417,000000,2.09755,2.12576,2.09755,2.09755,70358.562680683,0
+TER.US,D,19900418,000000,2.09755,2.12576,2.09755,2.12576,45905.216576495,0
+TER.US,D,19900419,000000,2.09755,2.12576,2.09755,2.12576,41617.250887757,0
+TER.US,D,19900420,000000,2.12576,2.21903,2.09755,2.18155,79372.021097779,0
+TER.US,D,19900423,000000,2.15366,2.21903,2.12576,2.18155,542290.68155002,0
+TER.US,D,19900424,000000,2.21903,2.21903,2.15366,2.18155,267284.86710204,0
+TER.US,D,19900425,000000,2.21903,2.27494,2.21903,2.21903,853335.2771306,0
+TER.US,D,19900426,000000,2.21903,2.24713,2.09755,2.09755,373682.21091534,0
+TER.US,D,19900427,000000,2.04175,2.06976,2.04175,2.06976,116694.28178011,0
+TER.US,D,19900430,000000,2.06976,2.06976,2.04175,2.06976,68216.085089891,0
+TER.US,D,19900501,000000,2.04175,2.06976,2.01375,2.06976,193489.30875463,0
+TER.US,D,19900502,000000,2.01375,2.12576,2.01375,2.12576,532426.2531109,0
+TER.US,D,19900503,000000,2.15366,2.15366,2.06976,2.06976,51481.679326864,0
+TER.US,D,19900504,000000,2.06976,2.09755,2.04175,2.04175,12012.927044207,0
+TER.US,D,19900507,000000,2.06976,2.09755,2.06976,2.06976,157880.02664256,0
+TER.US,D,19900508,000000,2.04175,2.06976,2.04175,2.06976,21020.364446997,0
+TER.US,D,19900509,000000,2.09755,2.09755,2.01375,2.01375,156592.53308331,0
+TER.US,D,19900510,000000,2.04175,2.09755,2.01375,2.06976,100820.88106294,0
+TER.US,D,19900511,000000,2.09755,2.12576,2.04175,2.06976,132140.1904815,0
+TER.US,D,19900514,000000,2.06976,2.12576,2.04175,2.09755,481797.55081082,0
+TER.US,D,19900515,000000,2.09755,2.15366,2.09755,2.15366,80657.507652256,0
+TER.US,D,19900516,000000,2.12576,2.21903,2.12576,2.15366,307614.62443055,0
+TER.US,D,19900517,000000,2.18155,2.21903,2.12576,2.18155,55342.152999829,0
+TER.US,D,19900518,000000,2.15366,2.24713,2.15366,2.21903,691163.27078977,0
+TER.US,D,19900521,000000,2.21903,2.30303,2.21903,2.30303,393419.09581264,0
+TER.US,D,19900522,000000,2.33074,2.48002,2.33074,2.33074,1335130.8209367,0
+TER.US,D,19900523,000000,2.33074,2.38704,2.33074,2.35854,253126.45195989,0
+TER.US,D,19900524,000000,2.38704,2.41464,2.35854,2.38704,299463.1745617,0
+TER.US,D,19900525,000000,2.35854,2.38704,2.35854,2.38704,229528.08988725,0
+TER.US,D,19900529,000000,2.35854,2.35854,2.33074,2.35854,33893.293034673,0
+TER.US,D,19900530,000000,2.35854,2.38704,2.33074,2.33074,136430.16317501,0
+TER.US,D,19900531,000000,2.33074,2.38704,2.33074,2.35854,108542.83191125,0
+TER.US,D,19900601,000000,2.33074,2.38704,2.33074,2.33074,316628.08284765,0
+TER.US,D,19900604,000000,2.33074,2.35854,2.30303,2.33074,235106.55964238,0
+TER.US,D,19900605,000000,2.33074,2.33074,2.30303,2.30303,167749.47259358,0
+TER.US,D,19900606,000000,2.33074,2.33074,2.27494,2.33074,181906.88423335,0
+TER.US,D,19900607,000000,2.33074,2.35854,2.30303,2.30303,212798.70163615,0
+TER.US,D,19900608,000000,2.30303,2.33074,2.30303,2.30303,154449.05199013,0
+TER.US,D,19900611,000000,2.33074,2.35854,2.27494,2.27494,76368.538461132,0
+TER.US,D,19900612,000000,2.27494,2.30303,2.27494,2.27494,33467.808023668,0
+TER.US,D,19900613,000000,2.30303,2.33074,2.27494,2.30303,237679.5397561,0
+TER.US,D,19900614,000000,2.30303,2.33074,2.30303,2.30303,15874.404219556,0
+TER.US,D,19900615,000000,2.30303,2.35854,2.30303,2.35854,240685.02939752,0
+TER.US,D,19900618,000000,2.35854,2.35854,2.30303,2.33074,198640.28649399,0
+TER.US,D,19900619,000000,2.30303,2.33074,2.30303,2.33074,166032.4800138,0
+TER.US,D,19900620,000000,2.30303,2.30303,2.24713,2.24713,290453.73015413,0
+TER.US,D,19900621,000000,2.21903,2.24713,2.21903,2.21903,193919.81127756,0
+TER.US,D,19900622,000000,2.21903,2.27494,2.21903,2.24713,78509.009047156,0
+TER.US,D,19900625,000000,2.21903,2.24713,2.18155,2.18155,358665.80123449,0
+TER.US,D,19900626,000000,2.21903,2.27494,2.21903,2.24713,134285.67857945,0
+TER.US,D,19900627,000000,2.24713,2.27494,2.18155,2.24713,21885.383502389,0
+TER.US,D,19900628,000000,2.24713,2.27494,2.24713,2.27494,147585.09568052,0
+TER.US,D,19900629,000000,2.24713,2.35854,2.21903,2.35854,364243.26748724,0
+TER.US,D,19900702,000000,2.35854,2.35854,2.33074,2.33074,111975.81356844,0
+TER.US,D,19900703,000000,2.33074,2.33074,2.30303,2.33074,64355.611416925,0
+TER.US,D,19900705,000000,2.30303,2.30303,2.27494,2.27494,69930.067162525,0
+TER.US,D,19900706,000000,2.27494,2.27494,2.27494,2.27494,45047.222037794,0
+TER.US,D,19900709,000000,2.27494,2.27494,2.18155,2.21903,229528.08988725,0
+TER.US,D,19900710,000000,2.18155,2.24713,2.18155,2.24713,26168.331679206,0
+TER.US,D,19900711,000000,2.21903,2.27494,2.21903,2.27494,33893.293034673,0
+TER.US,D,19900712,000000,2.24713,2.24713,2.18155,2.18155,95243.414810183,0
+TER.US,D,19900713,000000,2.21903,2.21903,2.18155,2.21903,317909.55539259,0
+TER.US,D,19900716,000000,2.15366,2.21903,2.09755,2.15366,293454.20228363,0
+TER.US,D,19900717,000000,2.09755,2.09755,2.01375,2.01375,254842.44103729,0
+TER.US,D,19900718,000000,2.01375,2.06976,2.01375,2.04175,109830.32547049,0
+TER.US,D,19900719,000000,2.06976,2.09755,2.06976,2.09755,66497.085505333,0
+TER.US,D,19900720,000000,2.06976,2.06976,2.06976,2.06976,54915.664486439,0
+TER.US,D,19900723,000000,2.06976,2.06976,2.01375,2.01375,152733.06291273,0
+TER.US,D,19900724,000000,1.97677,2.01375,1.97677,1.97677,316191.55931041,0
+TER.US,D,19900725,000000,1.97677,2.01375,1.97677,2.01375,30888.806895641,0
+TER.US,D,19900726,000000,1.97677,2.01375,1.92047,1.97677,497672.95853276,0
+TER.US,D,19900727,000000,1.97677,2.01375,1.94858,2.01375,175041.92442135,0
+TER.US,D,19900730,000000,2.01375,2.01375,1.97677,2.01375,382693.66232767,0
+TER.US,D,19900731,000000,2.01375,2.04175,2.01375,2.04175,19735.881394906,0
+TER.US,D,19900801,000000,2.04175,2.04175,1.97677,1.97677,52340.67736795,0
+TER.US,D,19900802,000000,1.97677,1.97677,1.97677,1.97677,19735.881394906,0
+TER.US,D,19900803,000000,1.97677,1.97677,1.86487,1.89257,480512.06425634,0
+TER.US,D,19900806,000000,1.83697,1.83697,1.75296,1.78046,168175.96110697,0
+TER.US,D,19900807,000000,1.80896,1.83697,1.78046,1.80896,39044.270774037,0
+TER.US,D,19900808,000000,1.80896,1.86487,1.80896,1.86487,90523.943096132,0
+TER.US,D,19900809,000000,1.83697,1.83697,1.75296,1.78046,742217.45810086,0
+TER.US,D,19900810,000000,1.75296,1.78046,1.75296,1.78046,24024.850586029,0
+TER.US,D,19900813,000000,1.75296,1.78046,1.71529,1.78046,87521.463961869,0
+TER.US,D,19900814,000000,1.78046,1.80896,1.71529,1.78046,48052.711679211,0
+TER.US,D,19900815,000000,1.78046,1.78046,1.75296,1.75296,18015.878307964,0
+TER.US,D,19900816,000000,1.80896,1.80896,1.78046,1.78046,370680.73528347,0
+TER.US,D,19900817,000000,1.75296,1.75296,1.68759,1.71529,37755.773712407,0
+TER.US,D,19900820,000000,1.75296,1.75296,1.65939,1.65939,163028.99737715,0
+TER.US,D,19900821,000000,1.63189,1.65939,1.60328,1.60328,173328.9458511,0
+TER.US,D,19900822,000000,1.57588,1.65939,1.54788,1.57588,191345.82766145,0
+TER.US,D,19900823,000000,1.51041,1.51041,1.3428,1.3986,816870.00748459,0
+TER.US,D,19900824,000000,1.3986,1.3986,1.3428,1.3706,172465.93380047,0
+TER.US,D,19900827,000000,1.3986,1.51041,1.3986,1.4823,139437.6598212,0
+TER.US,D,19900828,000000,1.4823,1.54788,1.4267,1.45431,54915.664486439,0
+TER.US,D,19900829,000000,1.3986,1.45431,1.3706,1.45431,171183.45775316,0
+TER.US,D,19900830,000000,1.45431,1.45431,1.4267,1.45431,46763.211115198,0
+TER.US,D,19900831,000000,1.45431,1.51041,1.45431,1.51041,161744.51432506,0
+TER.US,D,19900904,000000,1.51041,1.51041,1.4823,1.4823,165600.97398848,0
+TER.US,D,19900905,000000,1.51041,1.51041,1.45431,1.45431,71647.059742313,0
+TER.US,D,19900906,000000,1.4823,1.51041,1.45431,1.4823,28740.308290542,0
+TER.US,D,19900907,000000,1.45431,1.54788,1.45431,1.51041,83661.993791288,0
+TER.US,D,19900910,000000,1.51041,1.57588,1.4823,1.51041,69930.067162525,0
+TER.US,D,19900911,000000,1.4823,1.51041,1.45431,1.45431,22738.360529169,0
+TER.US,D,19900912,000000,1.51041,1.54788,1.51041,1.54788,28313.819777152,0
+TER.US,D,19900913,000000,1.51041,1.51041,1.4823,1.51041,8578.9418846314,0
+TER.US,D,19900914,000000,1.51041,1.51041,1.4823,1.4823,44188.223996708,0
+TER.US,D,19900917,000000,1.45431,1.45431,1.4267,1.4267,36467.276650778,0
+TER.US,D,19900918,000000,1.4267,1.4267,1.3706,1.3706,132998.1850202,0
+TER.US,D,19900919,000000,1.3986,1.3986,1.3706,1.3706,267284.86710204,0
+TER.US,D,19900920,000000,1.3706,1.3706,1.28679,1.28679,350943.85038617,0
+TER.US,D,19900921,000000,1.3706,1.3706,1.24943,1.24943,1077289.9147747,0
+TER.US,D,19900924,000000,1.22142,1.24943,1.19342,1.19342,98244.890442061,0
+TER.US,D,19900925,000000,1.19342,1.19342,1.13762,1.16522,1204281.1345216,0
+TER.US,D,19900926,000000,1.19342,1.19342,1.08141,1.10941,111975.81356844,0
+TER.US,D,19900927,000000,1.13762,1.13762,1.04405,1.08141,638818.57941228,0
+TER.US,D,19900928,000000,1.04405,1.16522,1.01634,1.16522,507536.38346948,0
+TER.US,D,19901001,000000,1.19342,1.22142,1.10941,1.13762,399424.05408116,0
+TER.US,D,19901002,000000,1.13762,1.16522,1.10941,1.13762,144153.11752571,0
+TER.US,D,19901003,000000,1.08141,1.13762,1.08141,1.10941,423450.91167196,0
+TER.US,D,19901004,000000,1.10941,1.10941,1.08141,1.08141,259561.91275134,0
+TER.US,D,19901005,000000,1.04405,1.04405,0.98804,1.01634,364672.76650778,0
+TER.US,D,19901008,000000,1.08141,1.10941,1.04405,1.04405,273289.82537057,0
+TER.US,D,19901009,000000,1.04405,1.04405,0.960237,0.98804,132567.68249728,0
+TER.US,D,19901010,000000,0.960237,0.98804,0.960237,0.98804,67357.087048804,0
+TER.US,D,19901011,000000,0.98804,0.98804,0.960237,0.960237,252269.46092357,0
+TER.US,D,19901012,000000,0.98804,1.01634,0.98804,0.98804,51912.181849791,0
+TER.US,D,19901015,000000,0.960237,0.960237,0.904433,0.904433,649552.04091632,0
+TER.US,D,19901016,000000,0.904433,0.932235,0.904433,0.932235,590772.89224977,0
+TER.US,D,19901017,000000,0.960237,1.01634,0.932235,0.932235,711758.15022577,0
+TER.US,D,19901018,000000,0.960237,1.01634,0.932235,0.960237,740930.968044,0
+TER.US,D,19901019,000000,0.98804,0.98804,0.876431,0.932235,701459.20525419,0
+TER.US,D,19901022,000000,0.932235,0.960237,0.904433,0.904433,123988.74061265,0
+TER.US,D,19901023,000000,0.932235,1.01634,0.932235,0.98804,118409.26735512,0
+TER.US,D,19901024,000000,0.98804,1.01634,0.98804,1.01634,74649.538876576,0
+TER.US,D,19901025,000000,1.01634,1.04405,1.01634,1.04405,149731.58728084,0
+TER.US,D,19901026,000000,0.98804,1.04405,0.932235,0.960237,508401.40252487,0
+TER.US,D,19901029,000000,0.960237,1.01634,0.960237,1.01634,111546.31454789,0
+TER.US,D,19901030,000000,1.01634,1.01634,0.960237,1.01634,226526.61425537,0
+TER.US,D,19901031,000000,1.01634,1.01634,0.98804,0.98804,418304.95144452,0
+TER.US,D,19901101,000000,1.01634,1.04405,0.98804,1.04405,933565.29276708,0
+TER.US,D,19901102,000000,1.04405,1.10941,1.04405,1.08141,49766.693751845,0
+TER.US,D,19901105,000000,1.10941,1.16522,1.08141,1.16522,970884.54294225,0
+TER.US,D,19901106,000000,1.16522,1.19342,1.13762,1.16522,161314.01180212,0
+TER.US,D,19901107,000000,1.16522,1.16522,1.13762,1.13762,66069.59348956,0
+TER.US,D,19901108,000000,1.16522,1.16522,1.10941,1.16522,1478428.9544308,0
+TER.US,D,19901109,000000,1.10941,1.19342,1.10941,1.19342,104252.85921774,0
+TER.US,D,19901112,000000,1.16522,1.19342,1.16522,1.16522,69930.067162525,0
+TER.US,D,19901113,000000,1.16522,1.22142,1.16522,1.22142,463346.15246801,0
+TER.US,D,19901114,000000,1.22142,1.24943,1.19342,1.24943,154449.05199013,0
+TER.US,D,19901115,000000,1.3146,1.3428,1.28679,1.28679,149303.09176269,0
+TER.US,D,19901116,000000,1.28679,1.3428,1.28679,1.28679,185341.8728953,0
+TER.US,D,19901119,000000,1.28679,1.3428,1.28679,1.3428,44188.223996708,0
+TER.US,D,19901120,000000,1.3706,1.3706,1.3428,1.3706,131281.19244041,0
+TER.US,D,19901121,000000,1.4267,1.51041,1.4267,1.45431,531135.7490445,0
+TER.US,D,19901123,000000,1.45431,1.51041,1.45431,1.4823,129566.2068654,0
+TER.US,D,19901126,000000,1.4823,1.51041,1.4823,1.51041,209365.71997896,0
+TER.US,D,19901127,000000,1.51041,1.54788,1.4823,1.54788,167317.96656827,0
+TER.US,D,19901128,000000,1.54788,1.60328,1.54788,1.54788,227814.10781461,0
+TER.US,D,19901129,000000,1.54788,1.60328,1.54788,1.57588,76792.016467368,0
+TER.US,D,19901130,000000,1.57588,1.57588,1.54788,1.54788,177613.90103269,0
+TER.US,D,19901203,000000,1.60328,1.60328,1.54788,1.57588,563743.5555247,0
+TER.US,D,19901204,000000,1.51041,1.60328,1.51041,1.60328,524699.28475066,0
+TER.US,D,19901205,000000,1.60328,1.71529,1.60328,1.71529,484798.02294031,0
+TER.US,D,19901206,000000,1.78046,1.83697,1.71529,1.71529,406717.50941132,0
+TER.US,D,19901207,000000,1.75296,1.78046,1.68759,1.68759,140724.14987805,0
+TER.US,D,19901210,000000,1.71529,1.71529,1.60328,1.63189,117125.78780542,0
+TER.US,D,19901211,000000,1.63189,1.63189,1.51041,1.51041,106825.83933147,0
+TER.US,D,19901212,000000,1.54788,1.63189,1.51041,1.60328,146297.60212127,0
+TER.US,D,19901213,000000,1.63189,1.68759,1.60328,1.63189,104252.85921774,0
+TER.US,D,19901214,000000,1.63189,1.68759,1.60328,1.65939,143722.61500278,0
+TER.US,D,19901217,000000,1.65939,1.65939,1.54788,1.54788,193919.81127756,0
+TER.US,D,19901218,000000,1.54788,1.63189,1.54788,1.60328,652549.50253866,0
+TER.US,D,19901219,000000,1.60328,1.60328,1.54788,1.57588,68643.577105664,0
+TER.US,D,19901220,000000,1.57588,1.68759,1.57588,1.65939,337642.42628034,0
+TER.US,D,19901221,000000,1.65939,1.71529,1.65939,1.68759,164317.49443877,0
+TER.US,D,19901224,000000,1.63189,1.71529,1.63189,1.68759,72934.553301557,0
+TER.US,D,19901226,000000,1.65939,1.68759,1.63189,1.63189,29174.824823007,0
+TER.US,D,19901227,000000,1.63189,1.65939,1.60328,1.60328,270714.83825208,0
+TER.US,D,19901228,000000,1.60328,1.63189,1.54788,1.57588,250554.47534855,0
+TER.US,D,19901231,000000,1.54788,1.63189,1.4267,1.63189,619945.710068,0
+TER.US,D,19910102,000000,1.54788,1.57588,1.45431,1.4823,193061.81673885,0
+TER.US,D,19910103,000000,1.45431,1.51041,1.4267,1.51041,129996.70938833,0
+TER.US,D,19910104,000000,1.51041,1.57588,1.4823,1.57588,59204.633677563,0
+TER.US,D,19910107,000000,1.57588,1.60328,1.54788,1.57588,105110.85375644,0
+TER.US,D,19910108,000000,1.57588,1.65939,1.57588,1.63189,349228.86481116,0
+TER.US,D,19910109,000000,1.65939,1.65939,1.54788,1.57588,91383.944639602,0
+TER.US,D,19910110,000000,1.57588,1.57588,1.54788,1.54788,69502.575146751,0
+TER.US,D,19910111,000000,1.54788,1.57588,1.54788,1.54788,167317.96656827,0
+TER.US,D,19910114,000000,1.4823,1.51041,1.45431,1.4823,162600.50185898,0
+TER.US,D,19910115,000000,1.4823,1.54788,1.4823,1.54788,134285.67857945,0
+TER.US,D,19910116,000000,1.51041,1.54788,1.51041,1.54788,73794.554845028,0
+TER.US,D,19910117,000000,1.51041,1.57588,1.51041,1.57588,139003.14328873,0
+TER.US,D,19910118,000000,1.57588,1.60328,1.51041,1.54788,577038.95861624,0
+TER.US,D,19910121,000000,1.54788,1.57588,1.51041,1.54788,61352.128780278,0
+TER.US,D,19910122,000000,1.60328,1.60328,1.54788,1.57588,165175.48897747,0
+TER.US,D,19910123,000000,1.57588,1.65939,1.57588,1.65939,380549.17773211,0
+TER.US,D,19910124,000000,1.68759,1.86487,1.68759,1.83697,634961.11624647,0
+TER.US,D,19910125,000000,1.89257,1.97677,1.86487,1.94858,380549.17773211,0
+TER.US,D,19910128,000000,1.92047,1.94858,1.86487,1.94858,140291.64035036,0
+TER.US,D,19910129,000000,1.94858,1.97677,1.94858,1.97677,135144.67662054,0
+TER.US,D,19910130,000000,2.04175,2.09755,1.97677,2.06976,714760.62936003,0
+TER.US,D,19910131,000000,2.04175,2.04175,1.89257,1.97677,409720.99204797,0
+TER.US,D,19910201,000000,1.94858,1.97677,1.92047,1.94858,707037.67500933,0
+TER.US,D,19910204,000000,2.01375,2.21903,2.01375,2.21903,415296.45129594,0
+TER.US,D,19910205,000000,2.38704,2.56392,2.35854,2.48002,1989827.818578,0
+TER.US,D,19910206,000000,2.48002,2.59172,2.41464,2.50811,1257911.3124535,0
+TER.US,D,19910207,000000,2.48002,2.61992,2.44285,2.50811,1632452.52141,0
+TER.US,D,19910208,000000,2.48002,2.53552,2.48002,2.50811,352659.83946358,0
+TER.US,D,19910211,000000,2.48002,2.59172,2.48002,2.56392,315764.06729464,0
+TER.US,D,19910212,000000,2.56392,2.59172,2.30303,2.33074,335498.94518716,0
+TER.US,D,19910213,000000,2.35854,2.38704,2.33074,2.38704,188342.3450248,0
+TER.US,D,19910214,000000,2.41464,2.41464,2.30303,2.30303,197780.28495052,0
+TER.US,D,19910215,000000,2.35854,2.38704,2.30303,2.33074,158310.52916548,0
+TER.US,D,19910219,000000,2.30303,2.44285,2.30303,2.41464,259132.4137308,0
+TER.US,D,19910220,000000,2.41464,2.41464,2.33074,2.33074,146297.60212127,0
+TER.US,D,19910221,000000,2.33074,2.35854,2.30303,2.33074,78509.009047156,0
+TER.US,D,19910222,000000,2.30303,2.33074,2.27494,2.30303,61783.63480559,0
+TER.US,D,19910225,000000,2.33074,2.33074,2.27494,2.30303,82802.995750201,0
+TER.US,D,19910226,000000,2.27494,2.33074,2.27494,2.30303,129996.70938833,0
+TER.US,D,19910227,000000,2.30303,2.33074,2.30303,2.30303,111546.31454789,0
+TER.US,D,19910228,000000,2.33074,2.33074,2.24713,2.33074,565889.04362265,0
+TER.US,D,19910301,000000,2.27494,2.41464,2.24713,2.41464,417015.45088051,0
+TER.US,D,19910304,000000,2.41464,2.44285,2.38704,2.38704,154022.56347674,0
+TER.US,D,19910305,000000,2.38704,2.41464,2.33074,2.35854,211936.69308791,0
+TER.US,D,19910306,000000,2.35854,2.44285,2.35854,2.44285,257414.41764862,0
+TER.US,D,19910307,000000,2.48002,2.53552,2.44285,2.48002,320486.54951584,0
+TER.US,D,19910308,000000,2.48002,2.48002,2.41464,2.41464,352228.33343826,0
+TER.US,D,19910311,000000,2.44285,2.44285,2.35854,2.38704,331209.97599604,0
+TER.US,D,19910312,000000,2.38704,2.41464,2.30303,2.33074,98244.890442061,0
+TER.US,D,19910313,000000,2.30303,2.33074,2.27494,2.33074,62639.622339522,0
+TER.US,D,19910314,000000,2.30303,2.35854,2.30303,2.30303,78942.522077237,0
+TER.US,D,19910315,000000,2.30303,2.33074,2.30303,2.33074,35609.282112076,0
+TER.US,D,19910318,000000,2.30303,2.33074,2.18155,2.24713,146725.09413704,0
+TER.US,D,19910319,000000,2.21903,2.21903,2.15366,2.18155,60492.127236807,0
+TER.US,D,19910320,000000,2.18155,2.21903,2.06976,2.15366,255272.94356022,0
+TER.US,D,19910321,000000,2.18155,2.21903,2.12576,2.15366,65215.612960396,0
+TER.US,D,19910322,000000,2.12576,2.12576,2.06976,2.09755,200784.77108956,0
+TER.US,D,19910325,000000,2.09755,2.24713,2.06976,2.21903,688161.7951579,0
+TER.US,D,19910326,000000,2.21903,2.21903,2.15366,2.18155,293882.69780178,0
+TER.US,D,19910327,000000,2.21903,2.27494,2.21903,2.21903,512256.85868592,0
+TER.US,D,19910328,000000,2.21903,2.38704,2.21903,2.35854,393845.58432602,0
+TER.US,D,19910401,000000,2.35854,2.35854,2.27494,2.30303,185768.3614087,0
+TER.US,D,19910402,000000,2.30303,2.33074,2.27494,2.33074,152305.57089696,0
+TER.US,D,19910403,000000,2.35854,2.44285,2.35854,2.35854,259132.4137308,0
+TER.US,D,19910404,000000,2.38704,2.41464,2.38704,2.38704,93531.439742317,0
+TER.US,D,19910405,000000,2.41464,2.44285,2.38704,2.41464,592485.87082002,0
+TER.US,D,19910408,000000,2.41464,2.41464,2.38704,2.38704,35178.77958915,0
+TER.US,D,19910409,000000,2.35854,2.38704,2.35854,2.35854,171611.95327131,0
+TER.US,D,19910410,000000,2.33074,2.44285,2.30303,2.44285,674433.88253867,0
+TER.US,D,19910411,000000,2.41464,2.53552,2.41464,2.48002,355233.82307969,0
+TER.US,D,19910412,000000,2.50811,2.50811,2.44285,2.48002,233392.57756975,0
+TER.US,D,19910415,000000,2.48002,2.50811,2.48002,2.50811,120554.75545307,0
+TER.US,D,19910416,000000,2.48002,2.48002,2.44285,2.44285,233392.57756975,0
+TER.US,D,19910417,000000,2.44285,2.53552,2.44285,2.50811,284877.26740377,0
+TER.US,D,19910418,000000,2.50811,2.56392,2.44285,2.53552,350943.85038617,0
+TER.US,D,19910419,000000,2.50811,2.50811,2.38704,2.41464,81083.996165645,0
+TER.US,D,19910422,000000,2.38704,2.38704,2.30303,2.33074,140291.64035036,0
+TER.US,D,19910423,000000,2.33074,2.38704,2.30303,2.33074,542290.68155002,0
+TER.US,D,19910424,000000,2.35854,2.41464,2.35854,2.38704,180188.88815118,0
+TER.US,D,19910425,000000,2.38704,2.41464,2.38704,2.38704,119699.77142152,0
+TER.US,D,19910426,000000,2.35854,2.44285,2.35854,2.41464,76368.538461132,0
+TER.US,D,19910429,000000,2.41464,2.48002,2.41464,2.41464,242401.01847493,0
+TER.US,D,19910430,000000,2.38704,2.38704,2.30303,2.35854,347514.88273852,0
+TER.US,D,19910501,000000,2.35854,2.38704,2.33074,2.38704,49335.187726533,0
+TER.US,D,19910502,000000,2.38704,2.41464,2.38704,2.41464,290024.2311336,0
+TER.US,D,19910503,000000,2.41464,2.41464,2.35854,2.38704,875642.13163446,0
+TER.US,D,19910506,000000,2.35854,2.35854,2.33074,2.35854,116694.28178011,0
+TER.US,D,19910507,000000,2.35854,2.38704,2.35854,2.38704,218802.65640229,0
+TER.US,D,19910508,000000,2.38704,2.41464,2.35854,2.38704,253984.44649859,0
+TER.US,D,19910509,000000,2.41464,2.44285,2.35854,2.38704,272432.83433425,0
+TER.US,D,19910510,000000,2.44285,2.44285,2.41464,2.41464,223096.64310533,0
+TER.US,D,19910513,000000,2.44285,2.48002,2.41464,2.44285,247549.98920952,0
+TER.US,D,19910514,000000,2.41464,2.50811,2.41464,2.41464,103396.87168381,0
+TER.US,D,19910515,000000,2.41464,2.44285,2.38704,2.38704,190059.33760459,0
+TER.US,D,19910516,000000,2.41464,2.41464,2.27494,2.27494,380119.67871157,0
+TER.US,D,19910517,000000,2.30303,2.30303,2.27494,2.27494,259988.40126474,0
+TER.US,D,19910520,000000,2.30303,2.35854,2.27494,2.35854,48907.69571076,0
+TER.US,D,19910521,000000,2.33074,2.38704,2.33074,2.35854,84090.489309447,0
+TER.US,D,19910522,000000,2.35854,2.38704,2.35854,2.35854,195209.31184157,0
+TER.US,D,19910523,000000,2.35854,2.38704,2.35854,2.35854,156592.53308331,0
+TER.US,D,19910524,000000,2.35854,2.38704,2.35854,2.38704,656839.47523217,0
+TER.US,D,19910528,000000,2.38704,2.56392,2.38704,2.53552,379259.6771681,0
+TER.US,D,19910529,000000,2.56392,2.6851,2.56392,2.61992,426452.38730383,0
+TER.US,D,19910530,000000,2.64773,2.76881,2.61992,2.6851,1058839.5199342,0
+TER.US,D,19910531,000000,2.6851,2.7134,2.64773,2.6851,425163.89024221,0
+TER.US,D,19910603,000000,2.7134,2.82501,2.7134,2.7971,842179.34112271,0
+TER.US,D,19910604,000000,2.7971,2.7971,2.7412,2.7971,793274.6559191,0
+TER.US,D,19910605,000000,2.82501,2.94638,2.82501,2.88091,230387.08792834,0
+TER.US,D,19910606,000000,2.88091,2.90881,2.85311,2.88091,555590.09865108,0
+TER.US,D,19910607,000000,2.88091,2.97399,2.85311,2.94638,534143.24569069,0
+TER.US,D,19910610,000000,2.90881,3.03009,2.90881,2.97399,668422.90325584,0
+TER.US,D,19910611,000000,2.97399,3.00198,2.94638,2.94638,495955.96595297,0
+TER.US,D,19910612,000000,2.82501,2.82501,2.7134,2.76881,730202.52405188,0
+TER.US,D,19910613,000000,2.76881,2.76881,2.61992,2.61992,159171.53421133,0
+TER.US,D,19910614,000000,2.6851,2.85311,2.6851,2.85311,562027.5664473,0
+TER.US,D,19910617,000000,2.82501,3.03009,2.7971,3.03009,2018144.6488624,0
+TER.US,D,19910618,000000,3.03009,3.17947,2.97399,3.15136,1382324.5345747,0
+TER.US,D,19910619,000000,3.086,3.086,3.00198,3.00198,580047.4587648,0
+TER.US,D,19910620,000000,2.97399,2.97399,2.94638,2.94638,509683.8785722,0
+TER.US,D,19910621,000000,2.94638,2.97399,2.94638,2.94638,444471.27611895,0
+TER.US,D,19910624,000000,2.94638,2.97399,2.90881,2.97399,379259.6771681,0
+TER.US,D,19910625,000000,2.94638,2.97399,2.82501,2.82501,466352.64561181,0
+TER.US,D,19910626,000000,2.7971,2.82501,2.6851,2.7971,403715.03027705,0
+TER.US,D,19910627,000000,2.82501,2.82501,2.7971,2.7971,117125.78780542,0
+TER.US,D,19910628,000000,2.7971,2.94638,2.76881,2.94638,454772.22809529,0
+TER.US,D,19910701,000000,2.94638,2.94638,2.85311,2.90881,176333.43199014,0
+TER.US,D,19910702,000000,2.90881,2.94638,2.82501,2.90881,788123.67817974,0
+TER.US,D,19910703,000000,2.88091,2.88091,2.7971,2.82501,456052.69713785,0
+TER.US,D,19910705,000000,2.82501,2.82501,2.7971,2.7971,11585.435028432,0
+TER.US,D,19910708,000000,2.76881,2.7971,2.7134,2.7412,323913.51015873,0
+TER.US,D,19910709,000000,2.7412,2.7971,2.7134,2.7412,84517.98132522,0
+TER.US,D,19910710,000000,2.7134,2.7134,2.6851,2.6851,240685.02939752,0
+TER.US,D,19910711,000000,2.6851,2.6851,2.61992,2.6851,186196.85692685,0
+TER.US,D,19910712,000000,2.6851,2.7134,2.6851,2.7134,37755.773712407,0
+TER.US,D,19910715,000000,2.7412,2.7412,2.6851,2.6851,86229.956393086,0
+TER.US,D,19910716,000000,2.6851,2.7412,2.61992,2.7134,527274.27186916,0
+TER.US,D,19910717,000000,2.6851,2.7134,2.6851,2.6851,365103.26903072,0
+TER.US,D,19910718,000000,2.6851,2.7134,2.6851,2.6851,254412.94201675,0
+TER.US,D,19910719,000000,2.6851,2.6851,2.64773,2.6851,115408.79522563,0
+TER.US,D,19910722,000000,2.61992,2.61992,2.56392,2.56392,170751.95172785,0
+TER.US,D,19910723,000000,2.56392,2.59172,2.56392,2.56392,30888.806895641,0
+TER.US,D,19910724,000000,2.56392,2.59172,2.53552,2.53552,118409.26735512,0
+TER.US,D,19910725,000000,2.44285,2.85311,2.44285,2.61992,1064416.986187,0
+TER.US,D,19910726,000000,2.59172,2.7134,2.56392,2.64773,329489.97290909,0
+TER.US,D,19910729,000000,2.61992,2.61992,2.53552,2.59172,69072.072623823,0
+TER.US,D,19910730,000000,2.53552,2.90881,2.50811,2.76881,767529.80224613,0
+TER.US,D,19910731,000000,2.7971,2.7971,2.59172,2.59172,1060556.512514,0
+TER.US,D,19910801,000000,2.61992,2.64773,2.56392,2.59172,363385.27294854,0
+TER.US,D,19910802,000000,2.61992,2.64773,2.56392,2.56392,451335.23242857,0
+TER.US,D,19910805,000000,2.59172,2.61992,2.59172,2.61992,128708.2123267,0
+TER.US,D,19910806,000000,2.7412,2.76881,2.7412,2.7412,789409.16473422,0
+TER.US,D,19910807,000000,2.7412,2.85311,2.7412,2.7971,646973.0397883,0
+TER.US,D,19910808,000000,2.7971,2.85311,2.76881,2.76881,485660.03148855,0
+TER.US,D,19910809,000000,2.76881,2.76881,2.7412,2.76881,201212.26310533,0
+TER.US,D,19910812,000000,2.7412,2.7971,2.7412,2.76881,1098738.7747398,0
+TER.US,D,19910813,000000,2.7971,2.97399,2.7971,2.94638,1998839.2699903,0
+TER.US,D,19910814,000000,2.97399,3.00198,2.90881,2.94638,567602.0221929,0
+TER.US,D,19910815,000000,2.97399,2.97399,2.7971,2.85311,347514.88273852,0
+TER.US,D,19910816,000000,2.85311,2.85311,2.76881,2.85311,125276.23417189,0
+TER.US,D,19910819,000000,2.61992,2.6851,2.50811,2.61992,207650.73440393,0
+TER.US,D,19910820,000000,2.7412,2.76881,2.7134,2.76881,231673.57798519,0
+TER.US,D,19910821,000000,2.7971,2.90881,2.76881,2.90881,303751.14025044,0
+TER.US,D,19910822,000000,2.94638,2.94638,2.85311,2.90881,266853.36107673,0
+TER.US,D,19910823,000000,2.90881,3.00198,2.90881,2.94638,244544.49956811,0
+TER.US,D,19910826,000000,2.94638,2.97399,2.90881,2.97399,140291.64035036,0
+TER.US,D,19910827,000000,2.97399,3.00198,2.94638,3.00198,199498.28103269,0
+TER.US,D,19910828,000000,2.97399,3.11409,2.97399,3.11409,1184977.7626544,0
+TER.US,D,19910829,000000,3.15136,3.26307,3.11409,3.20736,776968.74567423,0
+TER.US,D,19910830,000000,3.20736,3.26307,3.17947,3.23547,718618.09252584,0
+TER.US,D,19910903,000000,3.29098,3.34718,3.26307,3.26307,823728.94628228,0
+TER.US,D,19910904,000000,3.23547,3.29098,3.11409,3.20736,801852.59430135,0
+TER.US,D,19910905,000000,3.26307,3.31907,3.20736,3.31907,571894.00189118,0
+TER.US,D,19910906,000000,3.29098,3.29098,3.23547,3.26307,273289.82537057,0
+TER.US,D,19910909,000000,3.26307,3.26307,3.17947,3.17947,72502.043773861,0
+TER.US,D,19910910,000000,3.20736,3.20736,3.17947,3.17947,91383.944639602,0
+TER.US,D,19910911,000000,3.17947,3.23547,3.17947,3.17947,370248.22575577,0
+TER.US,D,19910912,000000,3.23547,3.23547,3.17947,3.17947,203787.25022382,0
+TER.US,D,19910913,000000,3.23547,3.26307,3.20736,3.23547,1058839.5199342,0
+TER.US,D,19910916,000000,3.15136,3.17947,3.11409,3.11409,393845.58432602,0
+TER.US,D,19910917,000000,3.11409,3.11409,3.05839,3.086,248407.98374822,0
+TER.US,D,19910918,000000,3.11409,3.15136,3.086,3.15136,250554.47534855,0
+TER.US,D,19910919,000000,3.17947,3.20736,3.11409,3.15136,408860.99050449,0
+TER.US,D,19910920,000000,3.17947,3.17947,3.086,3.11409,171183.45775316,0
+TER.US,D,19910923,000000,3.15136,3.15136,3.05839,3.05839,147156.60016236,0
+TER.US,D,19910924,000000,3.086,3.086,2.94638,2.94638,169038.9731576,0
+TER.US,D,19910925,000000,2.90881,2.90881,2.82501,2.88091,90097.454582742,0
+TER.US,D,19910926,000000,2.90881,2.94638,2.85311,2.85311,232104.08050812,0
+TER.US,D,19910927,000000,2.82501,2.88091,2.7971,2.7971,103396.87168381,0
+TER.US,D,19910930,000000,2.82501,2.85311,2.64773,2.7412,197355.8034419,0
+TER.US,D,19911001,000000,2.7412,2.85311,2.7134,2.7412,714760.62936003,0
+TER.US,D,19911002,000000,2.6851,2.7412,2.6851,2.7134,286160.74695348,0
+TER.US,D,19911003,000000,2.7134,2.7134,2.7134,2.7134,603213.31130975,0
+TER.US,D,19911004,000000,2.7134,2.7412,2.6851,2.7134,25311.340642889,0
+TER.US,D,19911007,000000,2.7134,2.7412,2.7134,2.7134,194352.32080526,0
+TER.US,D,19911008,000000,2.6851,2.7412,2.6851,2.7412,1054547.5402359,0
+TER.US,D,19911009,000000,2.76881,2.85311,2.76881,2.82501,175901.92596482,0
+TER.US,D,19911010,000000,2.82501,2.82501,2.76881,2.76881,38614.771753494,0
+TER.US,D,19911011,000000,2.76881,2.82501,2.76881,2.7971,166032.4800138,0
+TER.US,D,19911014,000000,2.82501,2.85311,2.7412,2.85311,226526.61425537,0
+TER.US,D,19911015,000000,2.97399,2.97399,2.90881,2.97399,431601.35803843,0
+TER.US,D,19911016,000000,2.90881,2.94638,2.82501,2.94638,263852.88894724,0
+TER.US,D,19911017,000000,2.90881,3.086,2.90881,3.00198,381831.65377943,0
+TER.US,D,19911018,000000,3.00198,3.05839,3.00198,3.00198,336358.94673063,0
+TER.US,D,19911021,000000,3.00198,3.00198,2.90881,2.94638,253984.44649859,0
+TER.US,D,19911022,000000,2.97399,3.17947,2.97399,3.05839,470214.12278716,0
+TER.US,D,19911023,000000,3.49626,3.49626,3.29098,3.37498,2508527.1625721,0
+TER.US,D,19911024,000000,3.41225,3.44045,3.31907,3.44045,1069134.4508963,0
+TER.US,D,19911025,000000,3.46826,3.46826,3.37498,3.44045,308469.6084621,0
+TER.US,D,19911028,000000,3.41225,3.41225,3.31907,3.37498,400284.05562463,0
+TER.US,D,19911029,000000,3.34718,3.46826,3.31907,3.46826,214943.18623171,0
+TER.US,D,19911030,000000,3.46826,3.49626,3.44045,3.46826,340645.90891698,0
+TER.US,D,19911031,000000,3.49626,3.49626,3.44045,3.46826,706609.17949117,0
+TER.US,D,19911101,000000,3.46826,3.49626,3.44045,3.46826,670997.89037433,0
+TER.US,D,19911104,000000,3.44045,3.58036,3.44045,3.52406,479652.06271287,0
+TER.US,D,19911105,000000,3.52406,3.52406,3.46826,3.46826,429885.36896102,0
+TER.US,D,19911106,000000,3.49626,3.49626,3.46826,3.49626,108973.33443418,0
+TER.US,D,19911107,000000,3.49626,3.64543,3.46826,3.64543,718618.09252584,0
+TER.US,D,19911108,000000,3.67344,3.70153,3.64543,3.67344,329921.47893441,0
+TER.US,D,19911111,000000,3.70153,3.75714,3.70153,3.70153,253984.44649859,0
+TER.US,D,19911112,000000,3.72924,3.93452,3.72924,3.90651,596345.34099059,0
+TER.US,D,19911113,000000,3.84125,3.87852,3.78525,3.78525,774824.26107867,0
+TER.US,D,19911114,000000,3.81314,3.81314,3.61723,3.64543,698460.74012946,0
+TER.US,D,19911115,000000,3.67344,3.67344,3.20736,3.29098,651260.00197465,0
+TER.US,D,19911118,000000,3.29098,3.34718,3.26307,3.31907,711328.65120522,0
+TER.US,D,19911119,000000,3.31907,3.31907,3.11409,3.29098,731921.52363645,0
+TER.US,D,19911120,000000,3.31907,3.34718,3.20736,3.23547,229955.58190303,0
+TER.US,D,19911121,000000,3.20736,3.20736,3.17947,3.20736,225668.61971667,0
+TER.US,D,19911122,000000,3.20736,3.31907,3.17947,3.17947,417873.44541921,0
+TER.US,D,19911125,000000,3.15136,3.15136,3.086,3.15136,401141.04666095,0
+TER.US,D,19911126,000000,3.17947,3.17947,2.97399,3.03009,328207.49686178,0
+TER.US,D,19911127,000000,3.03009,3.05839,3.00198,3.00198,169467.46867575,0
+TER.US,D,19911129,000000,3.03009,3.15136,3.03009,3.11409,205077.75429021,0
+TER.US,D,19911202,000000,3.086,3.15136,3.05839,3.15136,138149.16275957,0
+TER.US,D,19911203,000000,3.15136,3.20736,3.11409,3.15136,235962.54717632,0
+TER.US,D,19911204,000000,3.20736,3.20736,3.086,3.11409,647403.54231122,0
+TER.US,D,19911205,000000,3.15136,3.23547,3.086,3.23547,516546.83137942,0
+TER.US,D,19911206,000000,3.23547,3.37498,3.23547,3.26307,179333.90411963,0
+TER.US,D,19911209,000000,3.31907,3.34718,3.26307,3.26307,196495.80189843,0
+TER.US,D,19911210,000000,3.26307,3.31907,3.26307,3.29098,376256.19453145,0
+TER.US,D,19911211,000000,3.23547,3.26307,3.20736,3.20736,589054.89616759,0
+TER.US,D,19911212,000000,3.23547,3.29098,3.23547,3.23547,120554.75545307,0
+TER.US,D,19911213,000000,3.29098,3.29098,3.26307,3.29098,764955.81863003,0
+TER.US,D,19911216,000000,3.31907,3.49626,3.29098,3.49626,395990.06892159,0
+TER.US,D,19911217,000000,3.44045,3.44045,3.41225,3.41225,276292.30450483,0
+TER.US,D,19911218,000000,3.44045,3.58036,3.44045,3.58036,378830.17814756,0
+TER.US,D,19911219,000000,3.52406,3.61723,3.52406,3.55216,708323.1615638,0
+TER.US,D,19911220,000000,3.58036,3.58036,3.52406,3.55216,476649.58357861,0
+TER.US,D,19911223,000000,3.58036,3.67344,3.55216,3.67344,398568.06654723,0
+TER.US,D,19911224,000000,3.78525,3.81314,3.70153,3.81314,774392.75505337,0
+TER.US,D,19911226,000000,3.84125,3.87852,3.78525,3.84125,699745.22318156,0
+TER.US,D,19911227,000000,3.84125,3.84125,3.78525,3.78525,231247.0894718,0
+TER.US,D,19911230,000000,3.75714,3.78525,3.70153,3.75714,535424.71823563,0
+TER.US,D,19911231,000000,3.67344,3.72924,3.64543,3.70153,492519.97378863,0
+TER.US,D,19920102,000000,3.64543,3.70153,3.58036,3.70153,681725.33086406,0
+TER.US,D,19920103,000000,3.70153,3.75714,3.67344,3.70153,1303385.0230047,0
+TER.US,D,19920106,000000,3.70153,3.75714,3.67344,3.72924,802279.08281474,0
+TER.US,D,19920107,000000,3.72924,3.72924,3.67344,3.72924,1284936.635169,0
+TER.US,D,19920108,000000,3.72924,3.99063,3.70153,3.96212,1199560.6593051,0
+TER.US,D,19920109,000000,4.01832,4.04633,3.96212,4.01832,743081.47365387,0
+TER.US,D,19920110,000000,3.99063,4.01832,3.87852,3.96212,509683.8785722,0
+TER.US,D,19920113,000000,3.93452,3.99063,3.87852,3.99063,375400.20699752,0
+TER.US,D,19920114,000000,3.96212,4.0838,3.96212,4.04633,441899.29950761,0
+TER.US,D,19920115,000000,4.0838,4.0838,3.99063,3.99063,864916.6981495,0
+TER.US,D,19920116,000000,3.93452,4.19571,3.93452,4.19571,804426.57791745,0
+TER.US,D,19920117,000000,4.22351,4.25131,4.0838,4.0838,566316.53563842,0
+TER.US,D,19920120,000000,4.1396,4.1396,3.90651,3.99063,411868.48715068,0
+TER.US,D,19920121,000000,4.01832,4.01832,3.83218,3.93452,700173.71869971,0
+TER.US,D,19920122,000000,3.96212,4.04633,3.93452,4.01832,1404636.4065906,0
+TER.US,D,19920123,000000,4.01832,4.0838,3.96212,4.0838,736640.9953505,0
+TER.US,D,19920124,000000,4.19571,4.30771,4.1396,4.1396,1518327.205734,0
+TER.US,D,19920127,000000,4.16751,4.19571,4.1119,4.1119,1023659.7368427,0
+TER.US,D,19920128,000000,4.1119,4.1119,4.01832,4.04633,595060.85793851,0
+TER.US,D,19920129,000000,4.0838,4.22351,4.04633,4.1396,537997.69834935,0
+TER.US,D,19920130,000000,4.1119,4.22351,4.1119,4.16751,99534.391006075,0
+TER.US,D,19920131,000000,4.1396,4.22351,4.1396,4.16751,918975.37159962,0
+TER.US,D,19920203,000000,4.16751,4.27932,4.1396,4.25131,517836.33194344,0
+TER.US,D,19920204,000000,4.22351,4.25131,4.19571,4.22351,259132.4137308,0
+TER.US,D,19920205,000000,4.19571,4.19571,4.1119,4.16751,730631.01957005,0
+TER.US,D,19920206,000000,4.1396,4.16751,4.1396,4.1396,131710.69146096,0
+TER.US,D,19920207,000000,4.1396,4.16751,4.1119,4.1396,221376.64001839,0
+TER.US,D,19920210,000000,4.16751,4.19571,4.1396,4.16751,765815.82017351,0
+TER.US,D,19920211,000000,4.19571,4.22351,4.16751,4.22351,457771.69672241,0
+TER.US,D,19920212,000000,4.25131,4.45649,4.19571,4.45649,1688652.6689484,0
+TER.US,D,19920213,000000,4.60587,4.68968,4.54986,4.66187,2598615.5856334,0
+TER.US,D,19920214,000000,4.66187,4.71767,4.51259,4.57787,1066132.9752644,0
+TER.US,D,19920218,000000,4.57787,4.74568,4.51259,4.71767,799708.10970579,0
+TER.US,D,19920219,000000,4.66187,4.68968,4.57787,4.60587,595491.36046143,0
+TER.US,D,19920220,000000,4.63377,4.63377,4.54986,4.60587,408860.99050449,0
+TER.US,D,19920221,000000,4.60587,4.63377,4.57787,4.60587,808289.05859519,0
+TER.US,D,19920224,000000,4.63377,4.66187,4.34508,4.34508,922838.85577974,0
+TER.US,D,19920225,000000,4.34508,4.60587,4.30771,4.54986,963594.09811925,0
+TER.US,D,19920226,000000,4.4848,4.60587,4.4848,4.54986,899667.98572287,0
+TER.US,D,19920227,000000,4.54986,4.60587,4.51259,4.54986,479221.56018995,0
+TER.US,D,19920228,000000,4.51259,4.57787,4.4848,4.51259,574466.9820049,0
+TER.US,D,19920302,000000,4.4848,4.54986,4.42869,4.51259,1037389.6564666,0
+TER.US,D,19920303,000000,4.51259,4.54986,4.51259,4.51259,332495.46255052,0
+TER.US,D,19920304,000000,4.51259,4.54986,4.42869,4.42869,392129.59524862,0
+TER.US,D,19920305,000000,4.42869,4.45649,4.0838,4.19571,775254.76360161,0
+TER.US,D,19920306,000000,4.19571,4.27932,4.19571,4.25131,579185.45021656,0
+TER.US,D,19920309,000000,4.25131,4.37269,4.25131,4.27932,277578.79456169,0
+TER.US,D,19920310,000000,4.30771,4.37269,4.27932,4.34508,841321.34658401,0
+TER.US,D,19920311,000000,4.34508,4.34508,3.90651,4.0838,1606277.165214,0
+TER.US,D,19920312,000000,4.01832,4.22351,3.90651,4.04633,1329128.8731753,0
+TER.US,D,19920313,000000,4.0838,4.0838,3.96212,3.99063,523411.79119142,0
+TER.US,D,19920316,000000,3.99063,3.99063,3.81314,3.90651,989765.44030562,0
+TER.US,D,19920317,000000,3.90651,3.96212,3.87852,3.93452,887230.57717004,0
+TER.US,D,19920318,000000,3.93452,4.0838,3.93452,4.0838,504965.41036053,0
+TER.US,D,19920319,000000,4.01832,4.04633,3.87852,3.87852,383977.14187738,0
+TER.US,D,19920320,000000,3.90651,4.0838,3.90651,3.99063,318766.5464289,0
+TER.US,D,19920323,000000,3.99063,4.01832,3.93452,3.93452,93095.919707467,0
+TER.US,D,19920324,000000,3.96212,3.96212,3.84125,3.87852,129135.70434247,0
+TER.US,D,19920325,000000,3.78525,3.99063,3.64543,3.99063,2286719.0165284,0
+TER.US,D,19920326,000000,4.04633,4.19571,4.01832,4.01832,797991.117126,0
+TER.US,D,19920327,000000,4.04633,4.04633,3.72924,3.72924,292165.70522201,0
+TER.US,D,19920330,000000,3.72924,3.90651,3.70153,3.78525,987192.46019189,0
+TER.US,D,19920331,000000,3.81314,3.87852,3.78525,3.81314,629385.65699849,0
+TER.US,D,19920401,000000,3.78525,3.78525,3.67344,3.70153,1002206.862868,0
+TER.US,D,19920402,000000,3.64543,3.72924,3.64543,3.70153,961452.62403085,0
+TER.US,D,19920403,000000,3.67344,3.70153,3.64543,3.70153,454340.72206998,0
+TER.US,D,19920406,000000,3.67344,3.72924,3.64543,3.72924,429028.37792471,0
+TER.US,D,19920407,000000,3.72924,3.72924,3.37498,3.44045,1287513.6292922,0
+TER.US,D,19920408,000000,3.44045,3.46826,3.23547,3.31907,1288798.1123444,0
+TER.US,D,19920409,000000,3.31907,3.55216,3.31907,3.52406,622091.19816595,0
+TER.US,D,19920410,000000,3.58036,3.67344,3.58036,3.58036,684300.31798255,0
+TER.US,D,19920413,000000,3.61723,3.64543,3.58036,3.64543,378830.17814756,0
+TER.US,D,19920414,000000,3.64543,3.64543,3.44045,3.49626,1286224.1287283,0
+TER.US,D,19920415,000000,3.46826,3.46826,3.17947,3.20736,1217579.5481202,0
+TER.US,D,19920416,000000,3.26307,3.41225,3.26307,3.37498,1864981.0834267,0
+TER.US,D,19920420,000000,3.31907,3.41225,3.23547,3.26307,1251475.8516621,0
+TER.US,D,19920421,000000,3.34718,3.37498,3.31907,3.37498,608793.78806965,0
+TER.US,D,19920422,000000,3.34718,3.34718,3.26307,3.29098,707896.67305041,0
+TER.US,D,19920423,000000,3.29098,3.29098,3.00198,3.11409,796276.13155099,0
+TER.US,D,19920424,000000,3.15136,3.15136,3.05839,3.05839,378403.68963416,0
+TER.US,D,19920427,000000,3.05839,3.086,2.97399,3.086,870925.67042756,0
+TER.US,D,19920428,000000,3.05839,3.086,3.00198,3.03009,890662.55532485,0
+TER.US,D,19920429,000000,3.03009,3.23547,3.03009,3.23547,751657.40503135,0
+TER.US,D,19920430,000000,3.26307,3.49626,3.26307,3.44045,643541.06163348,0
+TER.US,D,19920501,000000,3.44045,3.58036,3.31907,3.34718,505824.40840162,0
+TER.US,D,19920504,000000,3.29098,3.34718,3.26307,3.26307,818154.49053668,0
+TER.US,D,19920505,000000,3.23547,3.26307,3.15136,3.26307,694165.74992404,0
+TER.US,D,19920506,000000,3.31907,3.34718,3.20736,3.20736,388270.12507804,0
+TER.US,D,19920507,000000,3.23547,3.41225,3.23547,3.41225,412724.47468462,0
+TER.US,D,19920508,000000,3.34718,3.37498,3.26307,3.26307,969604.0738997,0
+TER.US,D,19920511,000000,3.23547,3.31907,3.23547,3.29098,204214.74223959,0
+TER.US,D,19920512,000000,3.29098,3.31907,3.23547,3.26307,120130.27394445,0
+TER.US,D,19920513,000000,3.23547,3.23547,3.20736,3.23547,610503.75613275,0
+TER.US,D,19920514,000000,3.23547,3.23547,3.17947,3.20736,181049.89319703,0
+TER.US,D,19920515,000000,3.20736,3.20736,3.17947,3.17947,185768.3614087,0
+TER.US,D,19920518,000000,3.17947,3.31907,3.17947,3.31907,530273.74049626,0
+TER.US,D,19920519,000000,3.34718,3.37498,3.29098,3.31907,224381.12615743,0
+TER.US,D,19920520,000000,3.29098,3.31907,3.23547,3.23547,281441.27523943,0
+TER.US,D,19920521,000000,3.20736,3.44045,3.17947,3.44045,2068772.34766,0
+TER.US,D,19920522,000000,3.46826,3.49626,3.34718,3.41225,1174678.8176828,0
+TER.US,D,19920526,000000,3.41225,3.44045,3.34718,3.34718,147585.09568052,0
+TER.US,D,19920527,000000,3.34718,3.41225,3.31907,3.41225,205933.74182415,0
+TER.US,D,19920528,000000,3.41225,3.44045,2.59172,2.59172,3990813.5801687,0
+TER.US,D,19920529,000000,2.7412,2.76881,2.6851,2.7412,5823188.8641199,0
+TER.US,D,19920601,000000,2.7412,2.7412,2.7134,2.7412,1214578.0724884,0
+TER.US,D,19920602,000000,2.7412,2.7971,2.7412,2.7412,1732412.397427,0
+TER.US,D,19920603,000000,2.7412,2.76881,2.6851,2.6851,1653468.8718474,0
+TER.US,D,19920604,000000,2.7134,2.7412,2.64773,2.7134,579185.45021656,0
+TER.US,D,19920605,000000,2.6851,2.6851,2.61992,2.64773,568037.54222775,0
+TER.US,D,19920608,000000,2.64773,2.64773,2.53552,2.56392,1226586.985523,0
+TER.US,D,19920609,000000,2.59172,2.59172,2.50811,2.53552,4233212.5916388,0
+TER.US,D,19920610,000000,2.53552,2.53552,2.38704,2.38704,983331.98651893,0
+TER.US,D,19920611,000000,2.41464,2.50811,2.41464,2.48002,506253.90742216,0
+TER.US,D,19920612,000000,2.44285,2.50811,2.44285,2.50811,417873.44541921,0
+TER.US,D,19920615,000000,2.50811,2.64773,2.50811,2.59172,271143.33377024,0
+TER.US,D,19920616,000000,2.59172,2.7412,2.59172,2.7134,522983.29567326,0
+TER.US,D,19920617,000000,2.6851,2.7134,2.61992,2.61992,601926.82125288,0
+TER.US,D,19920618,000000,2.61992,2.61992,2.41464,2.50811,394704.58236711,0
+TER.US,D,19920619,000000,2.50811,2.59172,2.50811,2.56392,534997.22621985,0
+TER.US,D,19920622,000000,2.50811,2.53552,2.44285,2.44285,404574.02831814,0
+TER.US,D,19920623,000000,2.48002,2.53552,2.44285,2.48002,287019.74499456,0
+TER.US,D,19920624,000000,2.50811,2.50811,2.44285,2.50811,615651.72336496,0
+TER.US,D,19920625,000000,2.48002,2.56392,2.44285,2.44285,955445.65875755,0
+TER.US,D,19920626,000000,2.44285,2.44285,2.38704,2.44285,398136.56052191,0
+TER.US,D,19920629,000000,2.41464,2.53552,2.41464,2.48002,190488.83662513,0
+TER.US,D,19920630,000000,2.48002,2.50811,2.48002,2.48002,593343.86535872,0
+TER.US,D,19920701,000000,2.48002,2.50811,2.44285,2.50811,531564.24456266,0
+TER.US,D,19920702,000000,2.48002,2.53552,2.41464,2.44285,838748.36647029,0
+TER.US,D,19920706,000000,2.41464,2.50811,2.41464,2.50811,213655.69267246,0
+TER.US,D,19920707,000000,2.50811,2.53552,2.44285,2.44285,274146.81640689,0
+TER.US,D,19920708,000000,2.41464,2.50811,2.41464,2.44285,320052.03298338,0
+TER.US,D,19920709,000000,2.48002,2.48002,2.41464,2.44285,344943.90962957,0
+TER.US,D,19920710,000000,2.44285,2.50811,2.44285,2.48002,109399.82294757,0
+TER.US,D,19920713,000000,2.44285,2.48002,2.41464,2.44285,479652.06271287,0
+TER.US,D,19920714,000000,2.44285,2.44285,2.35854,2.38704,511830.37017253,0
+TER.US,D,19920715,000000,2.35854,2.41464,2.33074,2.35854,412296.98266884,0
+TER.US,D,19920716,000000,2.35854,2.44285,2.35854,2.44285,402000.04470204,0
+TER.US,D,19920717,000000,2.41464,2.41464,2.33074,2.38704,320486.54951584,0
+TER.US,D,19920720,000000,2.38704,2.59172,2.38704,2.56392,1491729.3750342,0
+TER.US,D,19920721,000000,2.61992,2.7134,2.61992,2.61992,637964.59888312,0
+TER.US,D,19920722,000000,2.64773,2.6851,2.61992,2.64773,300317.15509086,0
+TER.US,D,19920723,000000,2.64773,2.64773,2.56392,2.56392,270714.83825208,0
+TER.US,D,19920724,000000,2.61992,2.64773,2.56392,2.56392,395134.08138765,0
+TER.US,D,19920727,000000,2.59172,2.6851,2.59172,2.64773,795844.62552568,0
+TER.US,D,19920728,000000,2.64773,2.6851,2.61992,2.61992,507536.38346948,0
+TER.US,D,19920729,000000,2.61992,2.7971,2.61992,2.76881,1703237.572604,0
+TER.US,D,19920730,000000,2.76881,2.76881,2.7134,2.7412,445331.27766243,0
+TER.US,D,19920731,000000,2.7412,2.76881,2.7134,2.7412,70791.072208379,0
+TER.US,D,19920803,000000,2.7412,2.94638,2.7134,2.88091,1551363.5077324,0
+TER.US,D,19920804,000000,2.90881,2.90881,2.85311,2.88091,530705.24652158,0
+TER.US,D,19920805,000000,2.88091,2.90881,2.85311,2.85311,203356.74770089,0
+TER.US,D,19920806,000000,2.82501,2.94638,2.82501,2.90881,495527.47043482,0
+TER.US,D,19920807,000000,2.90881,2.97399,2.7971,2.82501,479221.56018995,0
+TER.US,D,19920810,000000,2.7971,2.85311,2.7412,2.7971,262134.89286506,0
+TER.US,D,19920811,000000,2.7971,2.7971,2.7134,2.7134,504106.41231944,0
+TER.US,D,19920812,000000,2.7412,2.7412,2.64773,2.7134,2372950.9799262,0
+TER.US,D,19920813,000000,2.7134,2.76881,2.7134,2.76881,578325.44867309,0
+TER.US,D,19920814,000000,2.76881,2.76881,2.7134,2.7412,171611.95327131,0
+TER.US,D,19920817,000000,2.7412,2.76881,2.7134,2.7412,407147.00843185,0
+TER.US,D,19920818,000000,2.7412,2.7412,2.7134,2.7134,349658.3638317,0
+TER.US,D,19920819,000000,2.7134,2.7134,2.6851,2.6851,417015.45088051,0
+TER.US,D,19920820,000000,2.7134,2.7412,2.7134,2.7412,133428.68754314,0
+TER.US,D,19920821,000000,2.82501,2.88091,2.82501,2.85311,741789.96608509,0
+TER.US,D,19920824,000000,2.88091,2.88091,2.82501,2.82501,203787.25022382,0
+TER.US,D,19920825,000000,2.82501,2.88091,2.82501,2.85311,305897.63185076,0
+TER.US,D,19920826,000000,2.82501,2.88091,2.82501,2.88091,373254.71889957,0
+TER.US,D,19920827,000000,2.88091,2.90881,2.85311,2.88091,341936.41298339,0
+TER.US,D,19920828,000000,2.88091,2.97399,2.88091,2.94638,433318.35061822,0
+TER.US,D,19920831,000000,2.97399,2.97399,2.94638,2.94638,158310.52916548,0
+TER.US,D,19920901,000000,2.97399,2.97399,2.90881,2.94638,250984.97787148,0
+TER.US,D,19920902,000000,2.90881,3.31907,2.90881,3.29098,2091937.1967026,0
+TER.US,D,19920903,000000,3.29098,3.29098,3.15136,3.15136,865779.71020012,0
+TER.US,D,19920904,000000,3.20736,3.20736,3.11409,3.15136,159171.53421133,0
+TER.US,D,19920908,000000,3.03009,3.11409,3.03009,3.03009,395562.57690581,0
+TER.US,D,19920909,000000,3.086,3.11409,3.05839,3.05839,371537.72631978,0
+TER.US,D,19920910,000000,3.11409,3.23547,3.086,3.23547,260850.40981297,0
+TER.US,D,19920911,000000,3.23547,3.26307,3.20736,3.20736,139003.14328873,0
+TER.US,D,19920914,000000,3.26307,3.31907,3.20736,3.29098,971316.04896756,0
+TER.US,D,19920915,000000,3.26307,3.26307,3.17947,3.23547,891519.54636117,0
+TER.US,D,19920916,000000,3.20736,3.31907,3.20736,3.23547,458629.69126111,0
+TER.US,D,19920917,000000,3.31907,3.37498,3.31907,3.34718,286589.24247163,0
+TER.US,D,19920918,000000,3.31907,3.34718,3.23547,3.26307,243260.01651601,0
+TER.US,D,19920921,000000,3.26307,3.31907,3.23547,3.26307,608793.78806965,0
+TER.US,D,19920922,000000,3.29098,3.29098,3.20736,3.20736,97818.401928672,0
+TER.US,D,19920923,000000,3.26307,3.29098,3.23547,3.29098,190059.33760459,0
+TER.US,D,19920924,000000,3.29098,3.37498,3.26307,3.29098,195637.80735973,0
+TER.US,D,19920925,000000,3.29098,3.29098,3.20736,3.23547,235106.55964238,0
+TER.US,D,19920928,000000,3.26307,3.26307,3.086,3.086,419587.42749184,0
+TER.US,D,19920929,000000,3.11409,3.11409,2.94638,3.03009,675289.8700726,0
+TER.US,D,19920930,000000,3.05839,3.05839,2.82501,2.94638,667136.41319898,0
+TER.US,D,19921001,000000,2.94638,2.94638,2.7971,2.7971,338071.92530088,0
+TER.US,D,19921002,000000,2.88091,2.90881,2.82501,2.90881,466352.64561181,0
+TER.US,D,19921005,000000,2.88091,2.94638,2.76881,2.94638,605355.78890054,0
+TER.US,D,19921006,000000,2.97399,3.05839,2.97399,3.00198,514834.85631156,0
+TER.US,D,19921007,000000,3.00198,3.00198,2.94638,2.94638,130853.70042465,0
+TER.US,D,19921008,000000,2.97399,3.086,2.94638,3.05839,411868.48715068,0
+TER.US,D,19921009,000000,3.05839,3.05839,3.03009,3.05839,111975.81356844,0
+TER.US,D,19921012,000000,3.086,3.17947,3.05839,3.17947,184910.36687,0
+TER.US,D,19921013,000000,3.15136,3.20736,3.15136,3.15136,240685.02939752,0
+TER.US,D,19921014,000000,3.15136,3.15136,3.05839,3.11409,884652.5795444,0
+TER.US,D,19921015,000000,3.086,3.20736,3.03009,3.20736,455200.72361346,0
+TER.US,D,19921016,000000,3.20736,3.34718,3.11409,3.23547,1837525.2581883,0
+TER.US,D,19921019,000000,3.20736,3.29098,3.20736,3.26307,806144.57399963,0
+TER.US,D,19921020,000000,3.29098,3.49626,3.26307,3.46826,1101311.7548535,0
+TER.US,D,19921021,000000,3.46826,3.46826,3.34718,3.37498,379688.17268626,0
+TER.US,D,19921022,000000,3.34718,3.44045,3.31907,3.37498,169890.94668199,0
+TER.US,D,19921023,000000,3.37498,3.37498,3.23547,3.23547,344081.90108134,0
+TER.US,D,19921026,000000,3.26307,3.34718,3.23547,3.31907,130426.20840887,0
+TER.US,D,19921027,000000,3.31907,3.31907,3.20736,3.23547,154022.56347674,0
+TER.US,D,19921028,000000,3.23547,3.31907,3.23547,3.31907,221376.64001839,0
+TER.US,D,19921029,000000,3.31907,3.31907,3.23547,3.23547,102109.37812457,0
+TER.US,D,19921030,000000,3.23547,3.31907,3.20736,3.29098,142008.63293015,0
+TER.US,D,19921102,000000,3.29098,3.34718,3.23547,3.34718,226956.11327591,0
+TER.US,D,19921103,000000,3.26307,3.26307,3.23547,3.23547,181906.88423335,0
+TER.US,D,19921104,000000,3.23547,3.23547,3.20736,3.20736,198205.76996153,0
+TER.US,D,19921105,000000,3.20736,3.31907,3.20736,3.31907,265997.3735428,0
+TER.US,D,19921106,000000,3.29098,3.34718,3.26307,3.31907,211513.21508167,0
+TER.US,D,19921109,000000,3.34718,3.34718,3.29098,3.34718,283587.76683976,0
+TER.US,D,19921110,000000,3.34718,3.41225,3.29098,3.29098,208078.22641971,0
+TER.US,D,19921111,000000,3.26307,3.41225,3.26307,3.34718,791556.65983694,0
+TER.US,D,19921112,000000,3.37498,3.37498,3.26307,3.34718,849904.30247818,0
+TER.US,D,19921113,000000,3.34718,3.34718,3.26307,3.31907,411868.48715068,0
+TER.US,D,19921116,000000,3.31907,3.31907,3.23547,3.26307,241969.51244962,0
+TER.US,D,19921117,000000,3.26307,3.26307,3.17947,3.17947,266425.86906095,0
+TER.US,D,19921118,000000,3.20736,3.26307,3.15136,3.26307,258700.90770549,0
+TER.US,D,19921119,000000,3.26307,3.29098,3.20736,3.26307,211513.21508167,0
+TER.US,D,19921120,000000,3.29098,3.31907,3.26307,3.29098,93531.439742317,0
+TER.US,D,19921123,000000,3.26307,3.29098,3.23547,3.26307,101682.88961118,0
+TER.US,D,19921124,000000,3.23547,3.29098,3.23547,3.29098,229955.58190303,0
+TER.US,D,19921125,000000,3.29098,3.31907,3.29098,3.31907,96963.417897123,0
+TER.US,D,19921127,000000,3.34718,3.34718,3.29098,3.34718,34752.29107576,0
+TER.US,D,19921130,000000,3.31907,3.55216,3.29098,3.49626,757233.86778172,0
+TER.US,D,19921201,000000,3.49626,3.52406,3.37498,3.46826,746506.42729199,0
+TER.US,D,19921202,000000,3.49626,3.49626,3.37498,3.44045,699745.22318156,0
+TER.US,D,19921203,000000,3.41225,3.44045,3.34718,3.34718,426880.882822,0
+TER.US,D,19921204,000000,3.37498,3.52406,3.34718,3.52406,776541.25365846,0
+TER.US,D,19921207,000000,3.52406,3.55216,3.49626,3.52406,564172.05104286,0
+TER.US,D,19921208,000000,3.58036,3.72924,3.58036,3.72924,1253616.3222481,0
+TER.US,D,19921209,000000,3.75714,3.81314,3.67344,3.67344,874787.14760291,0
+TER.US,D,19921210,000000,3.67344,3.70153,3.61723,3.70153,413582.46922332,0
+TER.US,D,19921211,000000,3.72924,3.81314,3.67344,3.72924,1205999.1306037,0
+TER.US,D,19921214,000000,3.75714,3.75714,3.64543,3.64543,789840.67075953,0
+TER.US,D,19921215,000000,3.61723,3.64543,3.46826,3.55216,482227.04983136,0
+TER.US,D,19921216,000000,3.52406,3.58036,3.49626,3.58036,454340.72206998,0
+TER.US,D,19921217,000000,3.61723,3.67344,3.58036,3.67344,550013.63590071,0
+TER.US,D,19921218,000000,3.67344,3.67344,3.58036,3.61723,325202.00722036,0
+TER.US,D,19921221,000000,3.58036,3.61723,3.55216,3.58036,133856.17955891,0
+TER.US,D,19921222,000000,3.52406,3.55216,3.49626,3.52406,658126.96879141,0
+TER.US,D,19921223,000000,3.49626,3.61723,3.49626,3.61723,1036102.1629074,0
+TER.US,D,19921224,000000,3.61723,3.61723,3.58036,3.61723,173758.44487165,0
+TER.US,D,19921228,000000,3.58036,3.61723,3.49626,3.55216,578755.95119603,0
+TER.US,D,19921229,000000,3.55216,3.58036,3.55216,3.55216,69072.072623823,0
+TER.US,D,19921230,000000,3.58036,3.58036,3.55216,3.58036,300317.15509086,0
+TER.US,D,19921231,000000,3.58036,3.61723,3.55216,3.58036,134285.67857945,0
+TER.US,D,19930104,000000,3.58036,3.58036,3.46826,3.49626,389125.10910959,0
+TER.US,D,19930105,000000,3.46826,3.52406,3.44045,3.52406,569747.51029085,0
+TER.US,D,19930106,000000,3.49626,3.72924,3.46826,3.72924,941286.24011302,0
+TER.US,D,19930107,000000,3.72924,3.87852,3.70153,3.78525,1503310.7960531,0
+TER.US,D,19930108,000000,3.72924,3.81314,3.70153,3.81314,991052.93386486,0
+TER.US,D,19930111,000000,3.84125,3.87852,3.81314,3.87852,813434.01532024,0
+TER.US,D,19930112,000000,3.81314,3.90651,3.78525,3.90651,837891.37543398,0
+TER.US,D,19930113,000000,3.87852,3.99063,3.84125,3.99063,1126626.1060036,0
+TER.US,D,19930114,000000,4.01832,4.22351,3.99063,4.22351,1815215.3931772,0
+TER.US,D,19930115,000000,4.19571,4.22351,4.01832,4.04633,1413215.3484752,0
+TER.US,D,19930118,000000,4.0838,4.1119,3.90651,4.01832,775254.76360161,0
+TER.US,D,19930119,000000,3.96212,4.04633,3.96212,4.01832,564172.05104286,0
+TER.US,D,19930120,000000,3.99063,4.04633,3.87852,3.93452,737068.48736627,0
+TER.US,D,19930121,000000,3.87852,3.93452,3.81314,3.90651,964022.59363741,0
+TER.US,D,19930122,000000,3.90651,4.0838,3.87852,3.96212,786405.68209757,0
+TER.US,D,19930125,000000,3.90651,3.93452,3.84125,3.93452,174185.93688742,0
+TER.US,D,19930126,000000,3.87852,3.96212,3.84125,3.84125,761094.34145468,0
+TER.US,D,19930127,000000,3.84125,3.87852,3.67344,3.75714,759805.84439305,0
+TER.US,D,19930128,000000,3.72924,3.81314,3.72924,3.75714,293454.20228363,0
+TER.US,D,19930129,000000,3.78525,3.78525,3.086,3.37498,3305223.7616222,0
+TER.US,D,19930201,000000,3.26307,3.29098,3.20736,3.23547,2207345.9919282,0
+TER.US,D,19930202,000000,3.23547,3.26307,3.17947,3.20736,2663400.6960708,0
+TER.US,D,19930203,000000,3.23547,3.41225,3.20736,3.41225,1642746.4488696,0
+TER.US,D,19930204,000000,3.37498,3.46826,3.37498,3.46826,664134.9375671,0
+TER.US,D,19930205,000000,3.44045,3.52406,3.34718,3.34718,1045111.607315,0
+TER.US,D,19930208,000000,3.37498,3.41225,3.31907,3.41225,634103.12170777,0
+TER.US,D,19930209,000000,3.41225,3.44045,3.29098,3.31907,370248.22575577,0
+TER.US,D,19930210,000000,3.31907,3.46826,3.29098,3.46826,1072995.9280716,0
+TER.US,D,19930211,000000,3.46826,3.46826,3.44045,3.46826,410145.47355659,0
+TER.US,D,19930212,000000,3.46826,3.46826,3.44045,3.46826,365532.76805125,0
+TER.US,D,19930216,000000,3.44045,3.44045,3.29098,3.34718,495096.96791189,0
+TER.US,D,19930217,000000,3.31907,3.34718,3.26307,3.29098,588625.39714705,0
+TER.US,D,19930218,000000,3.31907,3.34718,3.29098,3.29098,815153.01490481,0
+TER.US,D,19930219,000000,3.29098,3.31907,3.26307,3.31907,335927.44070532,0
+TER.US,D,19930222,000000,3.29098,3.31907,3.26307,3.29098,196067.30638027,0
+TER.US,D,19930223,000000,3.26307,3.29098,3.26307,3.29098,579185.45021656,0
+TER.US,D,19930224,000000,3.29098,3.34718,3.29098,3.34718,471072.11732586,0
+TER.US,D,19930225,000000,3.34718,3.37498,3.31907,3.37498,284447.76838323,0
+TER.US,D,19930226,000000,3.37498,3.44045,3.34718,3.44045,494239.97687557,0
+TER.US,D,19930301,000000,3.44045,3.44045,3.31907,3.34718,488663.5141252,0
+TER.US,D,19930302,000000,3.31907,3.44045,3.29098,3.44045,412296.98266884,0
+TER.US,D,19930303,000000,3.41225,3.46826,3.41225,3.41225,278009.29708462,0
+TER.US,D,19930304,000000,3.44045,3.44045,3.29098,3.41225,466352.64561181,0
+TER.US,D,19930305,000000,3.44045,3.67344,3.44045,3.58036,1094447.7985439,0
+TER.US,D,19930308,000000,3.58036,3.61723,3.41225,3.44045,1533343.6154148,0
+TER.US,D,19930309,000000,3.44045,3.44045,3.34718,3.37498,866206.19871351,0
+TER.US,D,19930310,000000,3.34718,3.46826,3.34718,3.44045,674003.38001574,0
+TER.US,D,19930311,000000,3.49626,3.58036,3.49626,3.52406,1382761.058112,0
+TER.US,D,19930312,000000,3.49626,3.67344,3.46826,3.64543,814295.02036611,0
+TER.US,D,19930315,000000,3.72924,3.84125,3.70153,3.81314,1099171.2842675,0
+TER.US,D,19930316,000000,3.87852,3.93452,3.78525,3.90651,1033953.6643023,0
+TER.US,D,19930317,000000,3.87852,3.90651,3.81314,3.87852,1398200.9457991,0
+TER.US,D,19930318,000000,3.87852,3.93452,3.84125,3.93452,788554.18070267,0
+TER.US,D,19930319,000000,3.96212,3.96212,3.81314,3.84125,1102600.2519151,0
+TER.US,D,19930322,000000,3.78525,3.84125,3.72924,3.84125,461630.1633906,0
+TER.US,D,19930323,000000,3.81314,3.84125,3.78525,3.78525,353949.34002759,0
+TER.US,D,19930324,000000,3.78525,3.87852,3.72924,3.72924,876930.62869609,0
+TER.US,D,19930325,000000,3.67344,3.67344,3.58036,3.67344,626379.16385469,0
+TER.US,D,19930326,000000,3.67344,3.70153,3.61723,3.61723,457343.20120424,0
+TER.US,D,19930329,000000,3.64543,3.64543,3.61723,3.61723,78082.520533766,0
+TER.US,D,19930330,000000,3.67344,3.67344,3.58036,3.58036,106825.83933147,0
+TER.US,D,19930331,000000,3.61723,3.64543,3.49626,3.61723,810001.03366306,0
+TER.US,D,19930401,000000,3.55216,3.58036,3.52406,3.58036,169038.9731576,0
+TER.US,D,19930402,000000,3.52406,3.52406,3.31907,3.44045,746077.93177383,0
+TER.US,D,19930405,000000,3.41225,3.49626,3.41225,3.49626,389984.10715067,0
+TER.US,D,19930406,000000,3.46826,3.52406,3.41225,3.41225,551297.11545042,0
+TER.US,D,19930407,000000,3.41225,3.46826,3.41225,3.41225,720762.5771214,0
+TER.US,D,19930408,000000,3.44045,3.46826,3.41225,3.41225,103396.87168381,0
+TER.US,D,19930412,000000,3.37498,3.55216,3.37498,3.46826,848616.80891893,0
+TER.US,D,19930413,000000,3.52406,3.55216,3.31907,3.31907,433748.85314115,0
+TER.US,D,19930414,000000,3.34718,3.37498,3.17947,3.17947,418732.44346029,0
+TER.US,D,19930415,000000,3.23547,3.26307,3.15136,3.20736,1144642.9878139,0
+TER.US,D,19930416,000000,3.23547,3.23547,3.11409,3.15136,714760.62936003,0
+TER.US,D,19930419,000000,3.11409,3.15136,3.03009,3.05839,473215.59841903,0
+TER.US,D,19930420,000000,3.11409,3.11409,3.05839,3.11409,903959.96542115,0
+TER.US,D,19930421,000000,3.11409,3.11409,3.086,3.11409,314479.58424255,0
+TER.US,D,19930422,000000,3.15136,3.41225,3.11409,3.31907,1324836.893477,0
+TER.US,D,19930423,000000,3.29098,3.31907,3.26307,3.26307,703606.7003569,0
+TER.US,D,19930426,000000,3.26307,3.29098,3.086,3.086,704892.18691139,0
+TER.US,D,19930427,000000,3.11409,3.20736,3.11409,3.20736,635387.60475987,0
+TER.US,D,19930428,000000,3.20736,3.23547,3.20736,3.20736,313617.57569431,0
+TER.US,D,19930429,000000,3.23547,3.23547,3.15136,3.17947,857193.74379879,0
+TER.US,D,19930430,000000,3.17947,3.29098,3.17947,3.29098,707896.67305041,0
+TER.US,D,19930503,000000,3.29098,3.46826,3.29098,3.46826,658126.96879141,0
+TER.US,D,19930504,000000,3.49626,3.58036,3.46826,3.55216,1109464.2082248,0
+TER.US,D,19930505,000000,3.52406,3.61723,3.52406,3.61723,625521.16931599,0
+TER.US,D,19930506,000000,3.64543,3.64543,3.49626,3.52406,260421.91429481,0
+TER.US,D,19930507,000000,3.55216,3.67344,3.52406,3.67344,391276.61822184,0
+TER.US,D,19930510,000000,3.70153,3.75714,3.64543,3.70153,943003.23269281,0
+TER.US,D,19930511,000000,3.70153,3.72924,3.67344,3.72924,755088.37968377,0
+TER.US,D,19930512,000000,3.72924,4.19571,3.72924,4.1396,3715378.2667002,0
+TER.US,D,19930513,000000,4.19571,4.19571,4.04633,4.1396,2537266.4673603,0
+TER.US,D,19930514,000000,4.1396,4.19571,4.0838,4.16751,1443677.6668574,0
+TER.US,D,19930517,000000,4.19571,4.19571,4.0838,4.0838,584333.41744878,0
+TER.US,D,19930518,000000,4.1119,4.16751,4.1119,4.1396,511830.37017253,0
+TER.US,D,19930519,000000,4.1396,4.1396,3.99063,4.0838,1982963.8622684,0
+TER.US,D,19930520,000000,4.1119,4.1396,4.04633,4.0838,1048974.0879927,0
+TER.US,D,19930521,000000,4.0838,4.1119,4.04633,4.04633,1775741.6233826,0
+TER.US,D,19930524,000000,3.96212,4.01832,3.93452,4.01832,387837.61555035,0
+TER.US,D,19930525,000000,4.01832,4.0838,3.99063,4.04633,810861.03520653,0
+TER.US,D,19930526,000000,4.04633,4.19571,4.01832,4.16751,1428661.2571766,0
+TER.US,D,19930527,000000,4.19571,4.42869,4.16751,4.37269,1964086.9789146,0
+TER.US,D,19930528,000000,4.34508,4.34508,4.25131,4.27932,741789.96608509,0
+TER.US,D,19930601,000000,4.30771,4.45649,4.27932,4.40009,1235169.9414172,0
+TER.US,D,19930602,000000,4.42869,4.45649,4.30771,4.30771,804426.57791745,0
+TER.US,D,19930603,000000,4.30771,4.40009,4.27932,4.34508,418304.95144452,0
+TER.US,D,19930604,000000,4.37269,4.37269,4.34508,4.34508,173758.44487165,0
+TER.US,D,19930607,000000,4.37269,4.37269,4.16751,4.19571,677861.84668394,0
+TER.US,D,19930608,000000,4.1396,4.22351,4.1119,4.1396,909967.93419682,0
+TER.US,D,19930609,000000,4.1396,4.19571,4.1396,4.1396,148443.09021922,0
+TER.US,D,19930610,000000,4.16751,4.16751,4.1119,4.1119,220518.64547969,0
+TER.US,D,19930611,000000,4.1396,4.16751,4.1119,4.16751,478794.06817417,0
+TER.US,D,19930614,000000,4.1396,4.16751,4.1119,4.16751,200784.77108956,0
+TER.US,D,19930615,000000,4.19571,4.34508,4.19571,4.25131,851190.79253504,0
+TER.US,D,19930616,000000,4.30771,4.40009,4.27932,4.27932,1801912.965569,0
+TER.US,D,19930617,000000,4.30771,4.51259,4.30771,4.45649,4101503.9071827,0
+TER.US,D,19930618,000000,4.4848,4.51259,4.45649,4.45649,2246815.7477133,0
+TER.US,D,19930621,000000,4.45649,4.45649,4.34508,4.34508,831025.41211959,0
+TER.US,D,19930622,000000,4.34508,4.66187,4.34508,4.63377,1620438.5908634,0
+TER.US,D,19930623,000000,4.66187,4.66187,4.51259,4.57787,1864126.0993951,0
+TER.US,D,19930624,000000,4.54986,4.83865,4.51259,4.83865,2639804.3410029,0
+TER.US,D,19930625,000000,4.83865,4.92276,4.71767,4.83865,1942636.1119447,0
+TER.US,D,19930628,000000,4.77388,5.01594,4.77388,4.97877,1459979.5630927,0
+TER.US,D,19930629,000000,4.97877,5.01594,4.89466,4.95076,2057186.9126316,0
+TER.US,D,19930630,000000,4.95076,5.01594,4.92276,4.97877,900529.99427111,0
+TER.US,D,19930701,000000,5.01594,5.01594,4.83865,4.89466,699313.71715625,0
+TER.US,D,19930702,000000,4.86686,4.92276,4.83865,4.86686,731062.52559536,0
+TER.US,D,19930706,000000,4.89466,5.07194,4.89466,5.07194,1048113.0829468,0
+TER.US,D,19930707,000000,5.07194,5.10014,4.97877,4.97877,908680.44063758,0
+TER.US,D,19930708,000000,4.97877,5.04413,4.97877,5.01594,728487.53847687,0
+TER.US,D,19930709,000000,5.01594,5.27692,5.01594,5.27692,1190550.2113952,0
+TER.US,D,19930712,000000,5.27692,5.27692,5.10014,5.10014,906104.45001671,0
+TER.US,D,19930713,000000,5.12784,5.12784,4.92276,4.97877,1046399.1008742,0
+TER.US,D,19930714,000000,4.97877,5.21155,4.97877,5.18405,1216723.5605863,0
+TER.US,D,19930715,000000,5.21155,5.33292,5.10014,5.12784,2112101.5736157,0
+TER.US,D,19930716,000000,5.10014,5.15574,5.01594,5.01594,1255763.8173507,0
+TER.US,D,19930719,000000,5.01594,5.01594,4.92276,4.92276,380119.67871157,0
+TER.US,D,19930720,000000,4.89466,5.04413,4.77388,5.04413,660274.46389413,0
+TER.US,D,19930721,000000,5.01594,5.12784,5.01594,5.04413,294739.68883811,0
+TER.US,D,19930722,000000,5.04413,5.36082,5.04413,5.18405,1744429.3384808,0
+TER.US,D,19930723,000000,5.21155,5.5382,5.21155,5.5382,1894586.4107726,0
+TER.US,D,19930726,000000,5.5382,5.8267,5.51011,5.77109,1537204.0890878,0
+TER.US,D,19930727,000000,5.77109,5.77109,5.51011,5.5382,889373.05476084,0
+TER.US,D,19930728,000000,5.51011,5.5382,5.482,5.482,1360019.6870757,0
+TER.US,D,19930729,000000,5.5382,5.67802,5.5382,5.64981,986764.96817612,0
+TER.US,D,19930730,000000,5.62212,5.64981,5.62212,5.62212,650408.02845026,0
+TER.US,D,19930802,000000,5.62212,6.06017,5.59421,6.06017,1932768.6729984,0
+TER.US,D,19930803,000000,6.11588,6.29316,6.08818,6.11588,2542417.4450996,0
+TER.US,D,19930804,000000,6.06017,6.11588,5.9112,6.00457,1154512.4337649,0
+TER.US,D,19930805,000000,6.08818,6.17208,6.06017,6.14448,2373380.4789468,0
+TER.US,D,19930806,000000,6.11588,6.11588,6.00457,6.00457,862341.71103101,0
+TER.US,D,19930809,000000,6.03208,6.41434,6.03208,6.37756,2498653.7026115,0
+TER.US,D,19930810,000000,6.37756,6.37756,6.23706,6.26556,1510176.7593676,0
+TER.US,D,19930811,000000,6.29316,6.37756,6.26556,6.26556,1267776.744395,0
+TER.US,D,19930812,000000,6.32077,6.32077,6.11588,6.20936,1105601.727547,0
+TER.US,D,19930813,000000,6.20936,6.32077,6.17208,6.23706,1216723.5605863,0
+TER.US,D,19930816,000000,6.23706,6.29316,6.17208,6.29316,494668.47239373,0
+TER.US,D,19930817,000000,6.29316,6.37756,6.26556,6.32077,962739.1140877,0
+TER.US,D,19930818,000000,6.44243,6.75932,6.44243,6.75932,3485418.6707877,0
+TER.US,D,19930819,000000,6.73143,6.73143,6.58255,6.63806,2078211.2910881,0
+TER.US,D,19930820,000000,6.63806,6.63806,6.47014,6.49844,505824.40840162,0
+TER.US,D,19930823,000000,6.44243,6.47014,6.26556,6.47014,564172.05104286,0
+TER.US,D,19930824,000000,6.52635,6.58255,6.47014,6.52635,873068.14801835,0
+TER.US,D,19930825,000000,6.55414,6.67552,6.55414,6.63806,1189692.2168564,0
+TER.US,D,19930826,000000,6.58255,6.58255,6.47014,6.52635,1299525.5528341,0
+TER.US,D,19930827,000000,6.49844,6.49844,6.29316,6.32077,917692.8955523,0
+TER.US,D,19930830,000000,6.41434,6.41434,6.32077,6.37756,362098.78289168,0
+TER.US,D,19930831,000000,6.41434,6.49844,6.37756,6.49844,674433.88253867,0
+TER.US,D,19930901,000000,6.52635,6.61025,6.47014,6.52635,784262.2010044,0
+TER.US,D,19930902,000000,6.52635,6.61025,6.52635,6.52635,619513.2005403,0
+TER.US,D,19930903,000000,6.58255,6.58255,6.52635,6.55414,160454.01025866,0
+TER.US,D,19930907,000000,6.49844,6.49844,6.20936,6.20936,354804.32405914,0
+TER.US,D,19930908,000000,6.14448,6.14448,5.482,5.77109,1390908.4939713,0
+TER.US,D,19930909,000000,5.8267,6.11588,5.8267,6.11588,995341.90305598,0
+TER.US,D,19930910,000000,6.11588,6.23706,6.11588,6.20936,806144.57399963,0
+TER.US,D,19930913,000000,6.20936,6.23706,6.06017,6.08818,177188.41602169,0
+TER.US,D,19930914,000000,5.94827,6.00457,5.77109,5.94827,1272496.2161091,0
+TER.US,D,19930915,000000,6.00457,6.26556,6.00457,6.26556,1101311.7548535,0
+TER.US,D,19930916,000000,6.26556,6.26556,6.17208,6.23706,522983.29567326,0
+TER.US,D,19930917,000000,6.14448,6.23706,6.11588,6.20936,807858.55607227,0
+TER.US,D,19930920,000000,6.17208,6.17208,6.06017,6.14448,1083721.3615565,0
+TER.US,D,19930921,000000,6.23706,6.34916,6.11588,6.14448,3263612.5317488,0
+TER.US,D,19930922,000000,6.20936,6.52635,6.17208,6.47014,813434.01532024,0
+TER.US,D,19930923,000000,6.44243,6.90891,6.44243,6.90891,1130059.0876607,0
+TER.US,D,19930924,000000,6.90891,6.90891,6.70362,6.75932,1648322.9116199,0
+TER.US,D,19930927,000000,6.75932,6.78763,6.70362,6.73143,1240748.4111723,0
+TER.US,D,19930928,000000,6.73143,6.78763,6.67552,6.67552,321770.02906555,0
+TER.US,D,19930929,000000,6.70362,6.78763,6.41434,6.44243,219661.65444337,0
+TER.US,D,19930930,000000,6.49844,6.63806,6.44243,6.47014,709610.65512305,0
+TER.US,D,19931001,000000,6.44243,6.44243,6.37756,6.37756,214512.68370877,0
+TER.US,D,19931004,000000,6.34916,6.41434,6.34916,6.34916,458629.69126111,0
+TER.US,D,19931005,000000,6.47014,6.47014,5.8267,5.8827,1423511.2829396,0
+TER.US,D,19931006,000000,6.00457,6.11588,6.00457,6.06017,1655187.871432,0
+TER.US,D,19931007,000000,6.00457,6.06017,5.94827,5.97637,564599.54305864,0
+TER.US,D,19931008,000000,5.97637,5.97637,5.8267,5.8827,458201.19574294,0
+TER.US,D,19931011,000000,5.94827,6.17208,5.8267,5.85539,1560803.4546629,0
+TER.US,D,19931012,000000,5.9112,6.03208,5.9112,5.94827,1087156.3502186,0
+TER.US,D,19931013,000000,6.00457,6.00457,5.74318,5.74318,492095.49228,0
+TER.US,D,19931014,000000,5.77109,5.77109,5.51011,5.56601,3638153.7407052,0
+TER.US,D,19931015,000000,5.59421,5.59421,5.30502,5.44473,1763728.6963384,0
+TER.US,D,19931018,000000,5.44473,5.44473,5.30502,5.33292,1909169.3074234,0
+TER.US,D,19931019,000000,5.33292,5.38893,5.04413,5.12784,2668121.1712873,0
+TER.US,D,19931020,000000,5.07194,5.5382,5.07194,5.12784,4341326.9280319,0
+TER.US,D,19931021,000000,5.23965,5.33292,5.12784,5.21155,5762265.2308579,0
+TER.US,D,19931022,000000,5.23965,5.41703,5.21155,5.23965,2858178.5018871,0
+TER.US,D,19931025,000000,5.23965,5.27692,5.18405,5.18405,2413278.73025,0
+TER.US,D,19931026,000000,5.15574,5.27692,5.15574,5.23965,398996.56206539,0
+TER.US,D,19931027,000000,5.23965,5.33292,5.21155,5.33292,940429.24907669,0
+TER.US,D,19931028,000000,5.36082,5.59421,5.36082,5.482,1271208.7225498,0
+TER.US,D,19931029,000000,5.482,5.62212,5.482,5.62212,603213.31130975,0
+TER.US,D,19931101,000000,5.56601,5.79909,5.56601,5.79909,492519.97378863,0
+TER.US,D,19931102,000000,5.77109,5.94827,5.77109,5.94827,1109892.7037429,0
+TER.US,D,19931103,000000,5.94827,5.94827,5.30502,5.36082,1391763.4780029,0
+TER.US,D,19931104,000000,5.36082,5.36082,5.01594,5.01594,1079863.8983908,0
+TER.US,D,19931105,000000,4.95076,5.07194,4.89466,5.07194,2067911.3426142,0
+TER.US,D,19931108,000000,5.12784,5.21155,5.10014,5.12784,767529.80224613,0
+TER.US,D,19931109,000000,5.15574,5.30502,5.15574,5.18405,818154.49053668,0
+TER.US,D,19931110,000000,5.23965,5.64981,5.23965,5.62212,2251536.2229297,0
+TER.US,D,19931111,000000,5.8267,5.8827,5.77109,5.79909,1112467.6908614,0
+TER.US,D,19931112,000000,5.74318,5.94827,5.70592,5.8267,872211.15698204,0
+TER.US,D,19931115,000000,5.79909,5.79909,5.62212,5.67802,782972.70044038,0
+TER.US,D,19931116,000000,5.70592,5.74318,5.51011,5.56601,814723.51588426,0
+TER.US,D,19931117,000000,5.56601,5.56601,5.27692,5.30502,1033528.1792913,0
+TER.US,D,19931118,000000,5.33292,5.33292,5.12784,5.18405,646117.05225436,0
+TER.US,D,19931119,000000,5.10014,5.18405,4.86686,4.89466,1382761.058112,0
+TER.US,D,19931122,000000,4.89466,4.89466,4.66187,4.71767,1240748.4111723,0
+TER.US,D,19931123,000000,4.81086,4.92276,4.77388,4.89466,2141276.3984386,0
+TER.US,D,19931124,000000,4.92276,5.27692,4.89466,5.27692,1440677.194728,0
+TER.US,D,19931126,000000,5.23965,5.5382,5.23965,5.41703,545722.65970482,0
+TER.US,D,19931129,000000,5.44473,5.5382,5.44473,5.51011,1427373.7636174,0
+TER.US,D,19931130,000000,5.56601,5.56601,5.41703,5.482,325202.00722036,0
+TER.US,D,19931201,000000,5.59421,5.79909,5.59421,5.77109,760666.84943891,0
+TER.US,D,19931202,000000,5.77109,5.77109,5.70592,5.74318,461204.67837959,0
+TER.US,D,19931203,000000,5.74318,5.74318,5.64981,5.67802,693736.2509035,0
+TER.US,D,19931206,000000,5.36082,5.36082,5.07194,5.18405,1460407.0551085,0
+TER.US,D,19931207,000000,5.36082,5.44473,5.33292,5.44473,341936.41298339,0
+TER.US,D,19931208,000000,5.41703,5.482,5.41703,5.482,195637.80735973,0
+TER.US,D,19931209,000000,5.41703,5.5382,5.30502,5.30502,244116.00404994,0
+TER.US,D,19931210,000000,5.23965,5.33292,5.18405,5.21155,325632.50974328,0
+TER.US,D,19931213,000000,5.21155,5.27692,5.15574,5.27692,238540.54480196,0
+TER.US,D,19931214,000000,5.23965,5.41703,5.23965,5.41703,609220.27658304,0
+TER.US,D,19931215,000000,5.38893,5.482,5.30502,5.44473,678722.85172979,0
+TER.US,D,19931216,000000,5.41703,5.5382,5.41703,5.51011,575756.48256891,0
+TER.US,D,19931217,000000,5.44473,5.5382,5.44473,5.51011,336788.44575117,0
+TER.US,D,19931220,000000,5.5382,5.70592,5.5382,5.70592,497672.95853276,0
+TER.US,D,19931221,000000,5.64981,5.64981,5.5382,5.5382,1160088.8965153,0
+TER.US,D,19931222,000000,5.56601,5.79909,5.5382,5.79909,226956.11327591,0
+TER.US,D,19931223,000000,5.85539,5.97637,5.8267,5.97637,469356.12824846,0
+TER.US,D,19931227,000000,5.94827,6.03208,5.94827,6.03208,178473.90257616,0
+TER.US,D,19931228,000000,6.03208,6.14448,6.03208,6.14448,412296.98266884,0
+TER.US,D,19931229,000000,6.11588,6.23706,6.11588,6.23706,136430.16317501,0
+TER.US,D,19931230,000000,6.23706,6.34916,6.17208,6.34916,239826.03135643,0
+TER.US,D,19931231,000000,6.34916,6.58255,6.32077,6.47014,245402.49410681,0
+TER.US,D,19940103,000000,6.41434,6.41434,6.14448,6.17208,663705.43854655,0
+TER.US,D,19940104,000000,6.17208,6.17208,6.08818,6.14448,607072.78148032,0
+TER.US,D,19940105,000000,6.17208,6.20936,6.00457,6.14448,1118473.6526323,0
+TER.US,D,19940106,000000,6.17208,6.20936,6.14448,6.14448,494239.97687557,0
+TER.US,D,19940107,000000,6.17208,6.17208,5.94827,6.03208,1202560.1279322,0
+TER.US,D,19940110,000000,6.00457,6.00457,5.51011,5.64981,4366645.2931916,0
+TER.US,D,19940111,000000,5.70592,5.85539,5.70592,5.8267,1504599.2931148,0
+TER.US,D,19940112,000000,5.8267,6.00457,5.64981,5.9112,1704099.5811523,0
+TER.US,D,19940113,000000,5.8827,5.8827,5.79909,5.79909,574895.47752305,0
+TER.US,D,19940114,000000,5.8267,6.00457,5.79909,5.9112,443184.78606209,0
+TER.US,D,19940117,000000,5.85539,6.11588,5.85539,6.06017,669281.90129692,0
+TER.US,D,19940118,000000,6.06017,6.11588,6.00457,6.00457,1648322.9116199,0
+TER.US,D,19940119,000000,5.9112,6.00457,5.8267,5.8827,537570.20633358,0
+TER.US,D,19940120,000000,5.8827,5.8827,5.8267,5.8827,692877.25286241,0
+TER.US,D,19940121,000000,5.9112,5.97637,5.85539,5.8827,492519.97378863,0
+TER.US,D,19940124,000000,5.8267,6.00457,5.79909,5.85539,347939.36424715,0
+TER.US,D,19940125,000000,5.94827,6.00457,5.79909,5.79909,1852112.1688485,0
+TER.US,D,19940126,000000,5.8827,6.06017,5.85539,6.03208,1341569.2922353,0
+TER.US,D,19940127,000000,6.06017,6.23706,6.06017,6.20936,673571.87399043,0
+TER.US,D,19940128,000000,6.23706,6.37756,6.17208,6.34916,1160517.3920335,0
+TER.US,D,19940131,000000,6.37756,6.73143,6.34916,6.73143,2844453.5997751,0
+TER.US,D,19940201,000000,6.70362,6.70362,6.49844,6.58255,1264343.7627378,0
+TER.US,D,19940202,000000,6.55414,6.63806,6.49844,6.61025,1076000.4142106,0
+TER.US,D,19940203,000000,6.63806,6.63806,6.52635,6.61025,1134348.0568518,0
+TER.US,D,19940204,000000,6.58255,6.67552,6.37756,6.37756,1130486.5796765,0
+TER.US,D,19940207,000000,6.37756,6.52635,6.29316,6.49844,582188.93285321,0
+TER.US,D,19940208,000000,6.52635,6.73143,6.49844,6.67552,2176883.673546,0
+TER.US,D,19940209,000000,6.70362,6.99261,6.67552,6.84353,1980390.8821547,0
+TER.US,D,19940210,000000,6.84353,6.90891,6.75932,6.81543,1257911.3124535,0
+TER.US,D,19940211,000000,6.70362,6.73143,6.63806,6.70362,483511.53288345,0
+TER.US,D,19940214,000000,6.78763,6.96471,6.73143,6.8808,1441959.6707753,0
+TER.US,D,19940215,000000,6.93681,6.96471,6.8808,6.93681,527274.27186916,0
+TER.US,D,19940216,000000,6.99261,7.2257,6.93681,7.16919,1870988.0487,0
+TER.US,D,19940217,000000,7.16919,7.25359,6.90891,6.90891,1066132.9752644,0
+TER.US,D,19940218,000000,6.93681,6.96471,6.8808,6.96471,224381.12615743,0
+TER.US,D,19940222,000000,6.99261,7.02072,6.93681,6.93681,593772.36087688,0
+TER.US,D,19940223,000000,6.90891,6.99261,6.67552,6.67552,658556.46781196,0
+TER.US,D,19940224,000000,6.55414,6.58255,6.37756,6.58255,1003497.3669344,0
+TER.US,D,19940225,000000,6.58255,6.63806,6.49844,6.58255,337213.93076218,0
+TER.US,D,19940228,000000,6.67552,6.81543,6.67552,6.73143,326061.00526144,0
+TER.US,D,19940301,000000,6.73143,6.73143,6.63806,6.70362,398996.56206539,0
+TER.US,D,19940302,000000,6.61025,6.75932,6.41434,6.70362,636676.10182149,0
+TER.US,D,19940303,000000,6.67552,6.78763,6.63806,6.73143,755515.87169954,0
+TER.US,D,19940304,000000,6.73143,6.81543,6.63806,6.63806,319626.54797238,0
+TER.US,D,19940307,000000,6.61025,6.61025,6.55414,6.58255,416156.45283942,0
+TER.US,D,19940308,000000,6.58255,6.75932,6.58255,6.63806,303751.14025044,0
+TER.US,D,19940309,000000,6.75932,6.8808,6.75932,6.84353,628523.64845025,0
+TER.US,D,19940310,000000,6.81543,6.90891,6.61025,6.81543,659849.98238551,0
+TER.US,D,19940311,000000,6.81543,6.84353,6.75932,6.78763,130426.20840887,0
+TER.US,D,19940314,000000,6.70362,6.78763,6.63806,6.78763,275007.82145274,0
+TER.US,D,19940315,000000,6.78763,6.84353,6.73143,6.84353,271574.83979555,0
+TER.US,D,19940316,000000,6.84353,6.93681,6.84353,6.90891,341936.41298339,0
+TER.US,D,19940317,000000,6.93681,6.93681,6.90891,6.93681,209795.2189995,0
+TER.US,D,19940318,000000,6.93681,6.93681,6.84353,6.8808,380549.17773211,0
+TER.US,D,19940321,000000,6.81543,6.8808,6.78763,6.78763,734922.99926832,0
+TER.US,D,19940322,000000,6.78763,6.78763,6.17208,6.23706,893232.52493142,0
+TER.US,D,19940323,000000,6.23706,6.47014,6.23706,6.47014,2835010.6423374,0
+TER.US,D,19940324,000000,6.44243,6.44243,6.23706,6.29316,771818.77143726,0
+TER.US,D,19940325,000000,6.29316,6.34916,6.08818,6.08818,586910.41157203,0
+TER.US,D,19940328,000000,5.97637,6.06017,5.74318,5.8267,674003.38001574,0
+TER.US,D,19940329,000000,5.85539,5.94827,5.79909,5.79909,438034.81182511,0
+TER.US,D,19940330,000000,5.74318,5.74318,5.56601,5.62212,891089.04383824,0
+TER.US,D,19940331,000000,5.62212,5.8827,5.482,5.8827,1251045.3491391,0
+TER.US,D,19940404,000000,5.70592,5.8827,5.62212,5.85539,522556.80715987,0
+TER.US,D,19940405,000000,6.17208,6.17208,6.00457,6.06017,1139066.5250635,0
+TER.US,D,19940406,000000,6.06017,6.06017,5.94827,6.06017,375400.20699752,0
+TER.US,D,19940407,000000,6.06017,6.23706,6.06017,6.23706,457771.69672241,0
+TER.US,D,19940408,000000,6.17208,6.23706,6.14448,6.14448,221808.1460437,0
+TER.US,D,19940411,000000,6.03208,6.03208,5.97637,6.00457,229528.08988725,0
+TER.US,D,19940412,000000,6.03208,6.03208,5.70592,5.77109,114551.80418931,0
+TER.US,D,19940413,000000,5.79909,5.79909,5.30502,5.36082,421734.92259456,0
+TER.US,D,19940414,000000,5.36082,5.41703,5.15574,5.15574,2248533.7437954,0
+TER.US,D,19940415,000000,5.15574,5.18405,5.07194,5.18405,1952501.5438862,0
+TER.US,D,19940418,000000,5.21155,5.23965,5.12784,5.18405,750369.9114721,0
+TER.US,D,19940419,000000,5.23965,5.27692,5.04413,5.10014,876930.62869609,0
+TER.US,D,19940420,000000,5.21155,5.21155,5.01594,5.04413,613941.75530186,0
+TER.US,D,19940421,000000,5.10014,5.12784,4.81086,5.04413,2279851.0462092,0
+TER.US,D,19940422,000000,5.15574,5.482,5.15574,5.30502,1071710.4415171,0
+TER.US,D,19940425,000000,5.482,5.56601,5.38893,5.44473,671426.38589248,0
+TER.US,D,19940426,000000,5.59421,5.59421,5.44473,5.482,862341.71103101,0
+TER.US,D,19940428,000000,5.44473,5.5382,5.30502,5.30502,539715.69443152,0
+TER.US,D,19940429,000000,5.30502,5.51011,5.23965,5.51011,294739.68883811,0
+TER.US,D,19940502,000000,5.56601,5.79909,5.56601,5.74318,499815.43612355,0
+TER.US,D,19940503,000000,5.64981,5.74318,5.59421,5.59421,655983.48769824,0
+TER.US,D,19940504,000000,5.5382,5.5382,5.482,5.51011,259988.40126474,0
+TER.US,D,19940505,000000,5.5382,5.59421,5.482,5.59421,743081.47365387,0
+TER.US,D,19940506,000000,5.482,5.59421,5.482,5.59421,345364.37712865,0
+TER.US,D,19940509,000000,5.59421,5.59421,5.41703,5.41703,157452.53462678,0
+TER.US,D,19940510,000000,5.56601,5.56601,5.36082,5.38893,790268.1627753,0
+TER.US,D,19940511,000000,5.41703,5.44473,5.21155,5.23965,866206.19871351,0
+TER.US,D,19940512,000000,5.27692,5.51011,5.27692,5.36082,392129.59524862,0
+TER.US,D,19940513,000000,5.41703,5.44473,5.30502,5.33292,446616.7642169,0
+TER.US,D,19940516,000000,5.33292,5.33292,4.89466,4.95076,551729.62497811,0
+TER.US,D,19940517,000000,4.97877,4.97877,4.74568,4.81086,867490.6817656,0
+TER.US,D,19940518,000000,5.12784,5.12784,4.95076,5.01594,1326554.8895592,0
+TER.US,D,19940519,000000,5.04413,5.18405,5.04413,5.07194,1751294.2982928,0
+TER.US,D,19940520,000000,5.10014,5.10014,4.92276,4.92276,477935.07013309,0
+TER.US,D,19940523,000000,5.01594,5.04413,4.95076,5.01594,625521.16931599,0
+TER.US,D,19940524,000000,4.97877,5.18405,4.97877,5.10014,338501.42432142,0
+TER.US,D,19940525,000000,5.01594,5.12784,5.01594,5.12784,782972.70044038,0
+TER.US,D,19940526,000000,5.12784,5.12784,4.95076,4.95076,790268.1627753,0
+TER.US,D,19940527,000000,4.89466,4.95076,4.86686,4.95076,263421.38292192,0
+TER.US,D,19940531,000000,4.92276,5.15574,4.89466,5.15574,877791.63374194,0
+TER.US,D,19940601,000000,5.15574,5.62212,5.15574,5.62212,1369454.6164943,0
+TER.US,D,19940602,000000,5.67802,5.85539,5.67802,5.77109,1220153.5317364,0
+TER.US,D,19940603,000000,5.77109,5.8827,5.77109,5.85539,896667.51359338,0
+TER.US,D,19940606,000000,5.85539,5.97637,5.85539,5.94827,440181.30342545,0
+TER.US,D,19940607,000000,5.9112,5.94827,5.74318,5.74318,545722.65970482,0
+TER.US,D,19940608,000000,5.74318,5.79909,5.38893,5.482,577470.46464154,0
+TER.US,D,19940609,000000,5.51011,5.56601,5.33292,5.38893,227814.10781461,0
+TER.US,D,19940610,000000,5.41703,5.59421,5.30502,5.59421,584333.41744878,0
+TER.US,D,19940613,000000,5.70592,5.9112,5.70592,5.9112,758092.8658228,0
+TER.US,D,19940614,000000,5.94827,6.11588,5.9112,6.06017,799708.10970579,0
+TER.US,D,19940615,000000,6.03208,6.08818,6.00457,6.06017,604071.30584845,0
+TER.US,D,19940616,000000,6.03208,6.03208,5.85539,5.9112,282301.27678289,0
+TER.US,D,19940617,000000,5.8827,5.8827,5.74318,5.77109,194352.32080526,0
+TER.US,D,19940620,000000,5.79909,5.79909,5.62212,5.62212,216658.17180672,0
+TER.US,D,19940621,000000,5.5382,5.56601,5.36082,5.36082,448334.76029908,0
+TER.US,D,19940622,000000,5.70592,5.77109,5.51011,5.70592,1280217.163455,0
+TER.US,D,19940623,000000,5.70592,5.74318,5.64981,5.64981,451335.23242857,0
+TER.US,D,19940624,000000,5.59421,5.59421,5.41703,5.41703,525984.77130515,0
+TER.US,D,19940627,000000,5.41703,5.51011,5.36082,5.482,896238.01457283,0
+TER.US,D,19940628,000000,5.5382,5.70592,5.482,5.70592,430743.36349973,0
+TER.US,D,19940629,000000,5.79909,6.03208,5.77109,6.03208,677434.35466817,0
+TER.US,D,19940630,000000,6.00457,6.17208,6.00457,6.17208,1029664.6951112,0
+TER.US,D,19940701,000000,6.11588,6.17208,6.00457,6.06017,428601.88941132,0
+TER.US,D,19940705,000000,6.06017,6.08818,6.03208,6.08818,661986.438962,0
+TER.US,D,19940706,000000,6.06017,6.06017,5.9112,5.9112,766673.81471221,0
+TER.US,D,19940707,000000,5.94827,6.17208,5.94827,6.17208,987622.96271482,0
+TER.US,D,19940708,000000,6.14448,6.63806,6.11588,6.41434,1174678.8176828,0
+TER.US,D,19940711,000000,6.41434,6.47014,6.29316,6.44243,490807.99872076,0
+TER.US,D,19940712,000000,6.34916,6.37756,6.23706,6.23706,438466.31785043,0
+TER.US,D,19940713,000000,6.34916,6.67552,6.34916,6.63806,1551363.5077324,0
+TER.US,D,19940714,000000,6.81543,6.81543,6.52635,6.58255,1397771.4467786,0
+TER.US,D,19940715,000000,6.47014,6.47014,6.14448,6.14448,504529.89032568,0
+TER.US,D,19940718,000000,6.08818,6.17208,5.9112,5.9112,925841.334914,0
+TER.US,D,19940719,000000,5.70592,5.85539,5.70592,5.79909,1272496.2161091,0
+TER.US,D,19940720,000000,5.8267,5.8267,5.5382,5.59421,967458.58580175,0
+TER.US,D,19940721,000000,5.5382,5.77109,5.482,5.70592,2062333.8763614,0
+TER.US,D,19940722,000000,5.77109,5.94827,5.77109,5.9112,411008.48560721,0
+TER.US,D,19940725,000000,5.8827,5.9112,5.77109,5.79909,260850.40981297,0
+TER.US,D,19940726,000000,5.77109,5.8827,5.77109,5.79909,118839.76987806,0
+TER.US,D,19940727,000000,5.85539,5.85539,5.77109,5.8267,736640.9953505,0
+TER.US,D,19940728,000000,5.79909,5.8267,5.70592,5.74318,945578.21981129,0
+TER.US,D,19940729,000000,5.74318,5.94827,5.64981,5.8827,1238173.4240538,0
+TER.US,D,19940801,000000,5.9112,5.97637,5.9112,5.97637,335067.43916185,0
+TER.US,D,19940802,000000,6.00457,6.06017,5.9112,5.9112,246264.50265505,0
+TER.US,D,19940803,000000,5.94827,6.08818,5.94827,6.00457,418732.44346029,0
+TER.US,D,19940804,000000,6.06017,6.37756,6.06017,6.34916,1556511.4749646,0
+TER.US,D,19940805,000000,6.29316,6.41434,6.29316,6.34916,970884.54294225,0
+TER.US,D,19940808,000000,6.37756,6.37756,6.32077,6.34916,264712.8904907,0
+TER.US,D,19940809,000000,6.34916,6.58255,6.34916,6.55414,752082.89004235,0
+TER.US,D,19940810,000000,6.52635,6.67552,6.49844,6.63806,1630733.5218254,0
+TER.US,D,19940811,000000,6.67552,6.75932,6.63806,6.73143,1370311.6075306,0
+TER.US,D,19940812,000000,6.73143,6.78763,6.70362,6.73143,622950.19620704,0
+TER.US,D,19940815,000000,6.70362,6.75932,6.67552,6.73143,811718.02624284,0
+TER.US,D,19940816,000000,6.70362,6.84353,6.70362,6.78763,1334273.8299004,0
+TER.US,D,19940817,000000,6.81543,6.8808,6.75932,6.78763,463346.15246801,0
+TER.US,D,19940818,000000,6.78763,6.84353,6.70362,6.70362,378830.17814756,0
+TER.US,D,19940819,000000,6.73143,6.84353,6.70362,6.78763,256130.93809892,0
+TER.US,D,19940822,000000,6.78763,6.81543,6.73143,6.81543,673571.87399043,0
+TER.US,D,19940823,000000,6.78763,6.90891,6.78763,6.8808,630669.13654819,0
+TER.US,D,19940824,000000,6.8808,6.93681,6.84353,6.90891,698460.74012946,0
+TER.US,D,19940825,000000,6.90891,7.04841,6.90891,6.96471,1444105.1588733,0
+TER.US,D,19940826,000000,6.99261,7.07632,6.99261,6.99261,489520.50516152,0
+TER.US,D,19940829,000000,6.81543,6.96471,6.81543,6.93681,495955.96595297,0
+TER.US,D,19940830,000000,6.90891,7.02072,6.90891,6.99261,326061.00526144,0
+TER.US,D,19940831,000000,6.93681,6.93681,6.8808,6.93681,154880.55801544,0
+TER.US,D,19940901,000000,6.90891,6.90891,6.58255,6.75932,505824.40840162,0
+TER.US,D,19940902,000000,6.75932,6.78763,6.67552,6.78763,520836.80407293,0
+TER.US,D,19940906,000000,6.78763,6.81543,6.75932,6.81543,582619.43537614,0
+TER.US,D,19940907,000000,6.81543,7.02072,6.75932,6.93681,1207281.606651,0
+TER.US,D,19940908,000000,6.93681,7.02072,6.93681,6.99261,1836666.2601472,0
+TER.US,D,19940909,000000,6.90891,6.96471,6.81543,6.81543,619513.2005403,0
+TER.US,D,19940912,000000,6.78763,6.78763,6.67552,6.75932,355662.31859784,0
+TER.US,D,19940913,000000,6.75932,6.81543,6.70362,6.75932,238112.04928381,0
+TER.US,D,19940914,000000,6.75932,6.93681,6.73143,6.93681,243687.50853178,0
+TER.US,D,19940915,000000,6.90891,7.2257,6.84353,7.19779,1604993.6856644,0
+TER.US,D,19940916,000000,7.19779,7.3094,7.16919,7.2815,1149365.4700351,0
+TER.US,D,19940919,000000,7.3094,7.45887,7.3094,7.34707,799279.61418763,0
+TER.US,D,19940920,000000,7.2815,7.3094,7.10452,7.10452,658986.97033489,0
+TER.US,D,19940921,000000,7.04841,7.04841,6.84353,6.93681,582188.93285321,0
+TER.US,D,19940922,000000,6.90891,7.07632,6.8808,7.02072,366819.25810812,0
+TER.US,D,19940923,000000,7.07632,7.10452,6.99261,6.99261,215371.68174986,0
+TER.US,D,19940926,000000,7.02072,7.02072,6.90891,6.93681,141576.12340245,0
+TER.US,D,19940927,000000,6.90891,6.90891,6.81543,6.81543,244972.99508626,0
+TER.US,D,19940928,000000,6.81543,6.8808,6.78763,6.8808,345364.37712865,0
+TER.US,D,19940929,000000,6.8808,6.90891,6.84353,6.8808,224381.12615743,0
+TER.US,D,19940930,000000,6.8808,6.8808,6.81543,6.84353,263421.38292192,0
+TER.US,D,19941003,000000,6.84353,6.96471,6.84353,6.84353,450049.74587409,0
+TER.US,D,19941004,000000,6.78763,6.78763,6.49844,6.49844,757662.36329988,0
+TER.US,D,19941005,000000,6.37756,6.41434,6.20936,6.29316,1116325.1540272,0
+TER.US,D,19941006,000000,6.37756,6.37756,6.23706,6.23706,1487436.3918336,0
+TER.US,D,19941007,000000,6.32077,6.34916,6.23706,6.32077,767960.30476907,0
+TER.US,D,19941010,000000,6.37756,6.41434,6.34916,6.41434,692877.25286241,0
+TER.US,D,19941011,000000,6.52635,6.61025,6.49844,6.52635,708323.1615638,0
+TER.US,D,19941012,000000,6.52635,6.55414,6.47014,6.47014,364672.76650778,0
+TER.US,D,19941013,000000,6.52635,6.55414,6.29316,6.29316,390845.11219653,0
+TER.US,D,19941014,000000,6.23706,6.23706,5.97637,6.17208,1633308.5089438,0
+TER.US,D,19941017,000000,6.75932,6.81543,6.63806,6.67552,2162297.7663881,0
+TER.US,D,19941018,000000,6.70362,6.90891,6.70362,6.8808,2662973.2040551,0
+TER.US,D,19941019,000000,6.84353,7.14179,6.81543,7.10452,1837094.7556653,0
+TER.US,D,19941020,000000,7.14179,7.2257,6.99261,7.04841,957589.13985072,0
+TER.US,D,19941021,000000,7.07632,7.07632,6.99261,7.04841,674003.38001574,0
+TER.US,D,19941024,000000,7.07632,7.10452,7.02072,7.07632,873928.14956182,0
+TER.US,D,19941025,000000,7.04841,7.19779,7.02072,7.02072,688588.28367128,0
+TER.US,D,19941026,000000,7.07632,7.10452,6.93681,7.04841,619513.2005403,0
+TER.US,D,19941027,000000,7.10452,7.34707,7.07632,7.25359,1041250.1301396,0
+TER.US,D,19941028,000000,7.2815,7.77587,7.2257,7.77587,1801912.965569,0
+TER.US,D,19941031,000000,7.84094,7.84094,7.63596,7.66376,1688652.6689484,0
+TER.US,D,19941101,000000,7.66376,7.74767,7.63596,7.63596,1462126.0546931,0
+TER.US,D,19941102,000000,7.57048,7.86894,7.54249,7.66376,1952934.0534139,0
+TER.US,D,19941103,000000,7.60796,7.77587,7.60796,7.77587,1626442.5456295,0
+TER.US,D,19941104,000000,7.74767,7.74767,7.60796,7.63596,988909.45277168,0
+TER.US,D,19941107,000000,7.66376,7.66376,7.51488,7.51488,265567.87452225,0
+TER.US,D,19941108,000000,7.51488,7.66376,7.48668,7.66376,442328.79852816,0
+TER.US,D,19941109,000000,7.89704,7.89704,7.60796,7.63596,905677.96150332,0
+TER.US,D,19941110,000000,7.51488,7.54249,7.43068,7.48668,431172.86252027,0
+TER.US,D,19941111,000000,7.45887,7.54249,7.45887,7.45887,404574.02831814,0
+TER.US,D,19941114,000000,7.51488,7.66376,7.48668,7.66376,319626.54797238,0
+TER.US,D,19941115,000000,7.63596,7.74767,7.63596,7.71977,690303.2692463,0
+TER.US,D,19941116,000000,7.69146,7.71977,7.43068,7.48668,655983.48769824,0
+TER.US,D,19941117,000000,7.51488,7.51488,7.3094,7.43068,672284.38043118,0
+TER.US,D,19941118,000000,7.43068,7.43068,7.3094,7.43068,713041.62977547,0
+TER.US,D,19941121,000000,7.43068,7.54249,7.37497,7.37497,1916463.7662559,0
+TER.US,D,19941122,000000,7.37497,7.40268,7.2257,7.25359,576612.47010284,0
+TER.US,D,19941123,000000,7.25359,7.40268,6.99261,7.14179,1739278.3607414,0
+TER.US,D,19941125,000000,7.16919,7.2815,7.16919,7.2257,70358.562680683,0
+TER.US,D,19941128,000000,7.2815,7.3094,7.2257,7.2815,334212.45513031,0
+TER.US,D,19941129,000000,7.2815,7.3094,7.25359,7.3094,280155.78868494,0
+TER.US,D,19941130,000000,7.3094,7.34707,7.2815,7.2815,160885.51628397,0
+TER.US,D,19941201,000000,7.25359,7.3094,7.04841,7.10452,844325.83272304,0
+TER.US,D,19941202,000000,7.07632,7.14179,7.04841,7.07632,537997.69834935,0
+TER.US,D,19941205,000000,7.04841,7.2257,7.04841,7.14179,245402.49410681,0
+TER.US,D,19941206,000000,7.10452,7.2257,7.10452,7.16919,386556.14300541,0
+TER.US,D,19941207,000000,7.10452,7.14179,7.04841,7.04841,371966.22183794,0
+TER.US,D,19941208,000000,6.99261,6.99261,6.75932,6.75932,838321.8779569,0
+TER.US,D,19941209,000000,6.75932,6.8808,6.70362,6.84353,1403778.4120519,0
+TER.US,D,19941212,000000,6.90891,6.93681,6.70362,6.75932,526417.28083284,0
+TER.US,D,19941213,000000,6.70362,6.75932,6.61025,6.75932,373254.71889957,0
+TER.US,D,19941214,000000,6.75932,7.16919,6.75932,7.16919,1110749.6947792,0
+TER.US,D,19941215,000000,7.14179,7.43068,7.14179,7.40268,1823364.8360413,0
+TER.US,D,19941216,000000,7.40268,7.43068,7.2257,7.2257,468928.63623268,0
+TER.US,D,19941219,000000,7.19779,7.34707,7.16919,7.3094,634103.12170777,0
+TER.US,D,19941220,000000,7.3094,7.40268,7.3094,7.34707,232104.08050812,0
+TER.US,D,19941221,000000,7.3094,7.43068,7.2815,7.34707,325632.50974328,0
+TER.US,D,19941222,000000,7.34707,7.48668,7.34707,7.45887,823302.4577689,0
+TER.US,D,19941223,000000,7.45887,7.84094,7.45887,7.81304,921979.85773865,0
+TER.US,D,19941227,000000,7.81304,7.89704,7.74767,7.84094,666277.41515789,0
+TER.US,D,19941228,000000,7.84094,7.98065,7.84094,7.86894,722054.08469018,0
+TER.US,D,19941229,000000,7.86894,7.92485,7.84094,7.89704,450905.73340803,0
+TER.US,D,19941230,000000,7.89704,7.89704,7.77587,7.89704,446185.25819159,0
+TER.US,D,19950103,000000,7.81304,7.84094,7.66376,7.66376,990195.94282854,0
+TER.US,D,19950104,000000,7.66376,7.66376,7.54249,7.66376,840465.35905008,0
+TER.US,D,19950105,000000,7.63596,7.69146,7.60796,7.66376,735353.50179125,0
+TER.US,D,19950106,000000,7.69146,7.69146,7.60796,7.69146,598491.83259092,0
+TER.US,D,19950109,000000,7.66376,7.74767,7.63596,7.63596,409292.4965298,0
+TER.US,D,19950110,000000,7.60796,8.15793,7.60796,8.15793,2009993.1989935,0
+TER.US,D,19950111,000000,8.21403,8.21403,7.95265,8.12993,1321405.9188246,0
+TER.US,D,19950112,000000,8.10202,8.15793,8.03666,8.07402,401141.04666095,0
+TER.US,D,19950113,000000,8.15793,8.24224,8.12993,8.18603,921549.35521572,0
+TER.US,D,19950116,000000,8.24224,8.2792,8.18603,8.21403,506681.39943793,0
+TER.US,D,19950117,000000,8.21403,8.6241,8.18603,8.6241,1146363.9944032,0
+TER.US,D,19950118,000000,8.54019,8.54019,8.39111,8.50302,1392621.4725415,0
+TER.US,D,19950119,000000,8.50302,8.50302,8.33501,8.41912,1745714.8250352,0
+TER.US,D,19950120,000000,8.30721,8.33501,8.15793,8.24224,813434.01532024,0
+TER.US,D,19950123,000000,8.15793,8.18603,7.92485,8.10202,1451397.6107009,0
+TER.US,D,19950124,000000,8.00915,8.10202,8.00915,8.00915,1027520.2105156,0
+TER.US,D,19950125,000000,8.00915,8.00915,7.69146,7.77587,2894645.7785379,0
+TER.US,D,19950126,000000,7.71977,7.98065,7.71977,7.89704,1770597.67016,0
+TER.US,D,19950127,000000,7.95265,8.03666,7.81304,8.03666,733635.50570908,0
+TER.US,D,19950130,000000,8.00915,8.00915,7.81304,7.84094,1006926.334582,0
+TER.US,D,19950131,000000,7.89704,7.89704,7.51488,7.57048,1126626.1060036,0
+TER.US,D,19950201,000000,7.51488,7.74767,7.48668,7.74767,646542.53726537,0
+TER.US,D,19950202,000000,7.81304,7.81304,7.60796,7.69146,906966.45856495,0
+TER.US,D,19950203,000000,7.71977,7.98065,7.71977,7.92485,1455691.5974041,0
+TER.US,D,19950206,000000,7.89704,8.07402,7.89704,8.07402,418732.44346029,0
+TER.US,D,19950207,000000,8.07402,8.10202,7.92485,7.98065,273718.32088873,0
+TER.US,D,19950208,000000,7.98065,8.00915,7.86894,8.00915,320916.04853639,0
+TER.US,D,19950209,000000,8.03666,8.24224,8.03666,8.21403,1438530.7031276,0
+TER.US,D,19950210,000000,8.21403,8.44702,8.21403,8.33501,1255763.8173507,0
+TER.US,D,19950213,000000,8.36321,8.44702,8.36321,8.39111,669281.90129692,0
+TER.US,D,19950214,000000,8.33501,8.54019,8.33501,8.47512,897951.99664547,0
+TER.US,D,19950215,000000,8.47512,8.6522,8.44702,8.44702,1285367.137692,0
+TER.US,D,19950216,000000,8.44702,8.54019,8.44702,8.47512,1310244.9653048,0
+TER.US,D,19950217,000000,8.39111,8.39111,8.2792,8.2792,616513.7319132,0
+TER.US,D,19950221,000000,8.2792,8.41912,7.82201,8.41912,2218930.4234543,0
+TER.US,D,19950222,000000,8.47512,8.47512,8.2792,8.36321,356522.32014131,0
+TER.US,D,19950223,000000,8.36321,8.41912,8.2792,8.2792,971316.04896756,0
+TER.US,D,19950224,000000,8.30721,8.44702,8.24224,8.44702,1166954.8598296,0
+TER.US,D,19950227,000000,8.39111,8.39111,8.2792,8.33501,288737.74107673,0
+TER.US,D,19950228,000000,8.33501,8.47512,8.33501,8.47512,876930.62869609,0
+TER.US,D,19950301,000000,8.41912,8.54019,8.39111,8.47512,829310.42654457,0
+TER.US,D,19950302,000000,8.47512,8.56819,8.41912,8.54019,523843.29721674,0
+TER.US,D,19950303,000000,8.47512,9.09086,8.44702,9.09086,1393481.474085,0
+TER.US,D,19950306,000000,8.9682,9.06247,8.85738,8.91268,1540209.5787293,0
+TER.US,D,19950307,000000,8.88538,9.00616,8.82938,9.00616,1750861.7887651,0
+TER.US,D,19950308,000000,8.9682,9.00616,8.91268,8.91268,1461692.541663,0
+TER.US,D,19950309,000000,8.9682,9.14757,8.94059,9.11976,2872335.9135268,0
+TER.US,D,19950310,000000,9.14757,9.50172,9.11976,9.43676,1438099.1971023,0
+TER.US,D,19950313,000000,9.43676,9.63924,9.40705,9.61233,832740.39769461,0
+TER.US,D,19950314,000000,9.67611,9.70601,9.58344,9.61233,842610.84714803,0
+TER.US,D,19950315,000000,9.43676,9.50172,9.37886,9.40705,1529912.6407625,0
+TER.US,D,19950316,000000,9.32265,9.43676,9.29474,9.37886,1351868.2372069,0
+TER.US,D,19950317,000000,9.37886,9.67611,9.32265,9.61233,1011645.8062961,0
+TER.US,D,19950320,000000,9.61233,9.61233,9.52963,9.61233,902242.97284136,0
+TER.US,D,19950321,000000,9.61233,9.87243,9.58344,9.61233,810430.5326836,0
+TER.US,D,19950322,000000,9.67611,9.67611,9.47382,9.50172,207650.73440393,0
+TER.US,D,19950323,000000,9.47382,9.78772,9.47382,9.73291,1238599.9125672,0
+TER.US,D,19950324,000000,9.67611,9.87243,9.67611,9.78772,1009502.3252029,0
+TER.US,D,19950327,000000,9.78772,9.84252,9.76082,9.78772,344511.40010187,0
+TER.US,D,19950328,000000,9.81662,9.81662,9.70601,9.78772,874787.14760291,0
+TER.US,D,19950329,000000,9.78772,10.0249,9.70601,9.9671,1868412.0580791,0
+TER.US,D,19950330,000000,9.90032,9.90032,9.73291,9.78772,1819935.8683936,0
+TER.US,D,19950331,000000,9.67611,9.76082,9.50172,9.67611,632385.1256256,0
+TER.US,D,19950403,000000,9.70601,9.78772,9.63924,9.73291,1746567.802062,0
+TER.US,D,19950404,000000,9.78772,9.81662,9.34975,9.55852,2628221.9164817,0
+TER.US,D,19950405,000000,9.50172,9.70601,9.43676,9.70601,1178967.7868739,0
+TER.US,D,19950406,000000,9.70601,9.73291,9.55852,9.55852,708323.1615638,0
+TER.US,D,19950407,000000,9.55852,9.70601,9.55852,9.70601,517836.33194344,0
+TER.US,D,19950410,000000,9.73291,9.84252,9.73291,9.84252,991481.42938302,0
+TER.US,D,19950411,000000,9.93819,9.93819,9.76082,9.87243,1048543.5854697,0
+TER.US,D,19950412,000000,9.87243,10.2271,9.84252,10.1724,552161.13100342,0
+TER.US,D,19950413,000000,10.1444,10.5441,10.1077,10.4902,1809209.4314064,0
+TER.US,D,19950417,000000,10.6089,10.9855,10.2821,10.3108,1840528.7408248,0
+TER.US,D,19950418,000000,10.4305,10.57,10.3688,10.5441,1034384.1668253,0
+TER.US,D,19950419,000000,10.5441,10.57,10.3108,10.4305,695451.23647851,0
+TER.US,D,19950420,000000,10.4305,10.4305,10.0817,10.2551,493381.98233687,0
+TER.US,D,19950421,000000,10.2014,10.3398,10.0528,10.3398,633669.60867769,0
+TER.US,D,19950424,000000,10.3108,10.9556,10.3108,10.8699,642683.06709478,0
+TER.US,D,19950425,000000,10.9556,11.4209,10.8998,11.4209,1293945.0760742,0
+TER.US,D,19950426,000000,11.8605,12.0099,11.8325,11.9162,2063194.8814073,0
+TER.US,D,19950427,000000,12.0099,12.0638,11.5984,11.708,1229163.9796463,0
+TER.US,D,19950428,000000,11.5984,11.8026,11.5027,11.8026,697169.23256069,0
+TER.US,D,19950501,000000,11.6522,11.6811,11.2925,11.3662,777829.7507201,0
+TER.US,D,19950502,000000,11.3662,11.6811,11.2735,11.4509,861916.22602,0
+TER.US,D,19950503,000000,11.3662,11.4209,11.3015,11.3662,1890294.4310743,0
+TER.US,D,19950504,000000,11.4779,11.7638,11.3932,11.5406,1157516.919904,0
+TER.US,D,19950505,000000,11.5984,11.5984,11.3662,11.4779,1966661.9660331,0
+TER.US,D,19950508,000000,11.4779,11.708,11.4509,11.6273,304609.13478914,0
+TER.US,D,19950509,000000,11.708,11.7638,11.5694,11.708,671426.38589248,0
+TER.US,D,19950510,000000,11.7638,11.7638,11.5984,11.6522,939997.74305138,0
+TER.US,D,19950511,000000,11.708,12.4076,11.708,12.3259,2256681.1796547,0
+TER.US,D,19950512,000000,12.271,12.7633,12.271,12.3796,1151508.9511283,0
+TER.US,D,19950515,000000,12.3537,12.56,12.3537,12.5311,361669.28387114,0
+TER.US,D,19950516,000000,12.5311,12.9019,12.5023,12.7922,818154.49053668,0
+TER.US,D,19950517,000000,13.2864,13.6004,13.136,13.136,2229229.3684258,0
+TER.US,D,19950518,000000,12.9985,13.2576,12.9406,13.0523,1544929.0504433,0
+TER.US,D,19950519,000000,12.8201,13.0812,12.7005,13.0523,877362.1347214,0
+TER.US,D,19950522,000000,13.0812,13.4917,13.0812,13.437,452623.72949019,0
+TER.US,D,19950523,000000,13.6283,14.1893,13.5724,13.9043,1153224.9402057,0
+TER.US,D,19950524,000000,13.9333,14.0677,13.2864,13.408,1392192.9770234,0
+TER.US,D,19950525,000000,13.3702,13.5724,13.2576,13.437,718189.59700768,0
+TER.US,D,19950526,000000,13.3413,13.3413,13.0812,13.2576,339362.42936728,0
+TER.US,D,19950530,000000,13.3143,13.408,12.4743,12.5311,878215.11174817,0
+TER.US,D,19950531,000000,12.6417,12.7922,12.3796,12.6128,1199988.1513209,0
+TER.US,D,19950601,000000,12.586,12.7344,12.5023,12.5311,2051180.9508607,0
+TER.US,D,19950602,000000,12.5311,13.3702,12.5311,13.3143,1230879.9687237,0
+TER.US,D,19950605,000000,13.3413,13.7239,13.3413,13.5167,891519.54636117,0
+TER.US,D,19950606,000000,13.5167,13.986,13.4659,13.7518,2178597.6556186,0
+TER.US,D,19950607,000000,13.7518,13.96,13.7239,13.9043,1144216.4993005,0
+TER.US,D,19950608,000000,13.9043,14.2471,13.8753,14.2471,737930.49591451,0
+TER.US,D,19950609,000000,14.0408,14.4254,13.8753,14.1893,1651325.3907543,0
+TER.US,D,19950612,000000,14.2471,14.4524,14.2171,14.274,1774456.1368282,0
+TER.US,D,19950613,000000,14.4254,14.561,14.3418,14.561,879077.12029641,0
+TER.US,D,19950614,000000,14.3986,14.9726,14.3707,14.86,967458.58580175,0
+TER.US,D,19950615,000000,14.86,14.9994,14.7125,14.8042,794988.63799174,0
+TER.US,D,19950616,000000,14.9726,15.2715,14.8042,14.833,879077.12029641,0
+TER.US,D,19950619,000000,14.8899,15.2337,14.8899,15.0294,1173820.8231441,0
+TER.US,D,19950620,000000,15.1808,15.2715,15.1221,15.1519,1773170.6502737,0
+TER.US,D,19950621,000000,15.2078,15.2337,14.4254,14.4813,1482291.4351086,0
+TER.US,D,19950622,000000,14.4813,15.2078,14.4524,15.0294,953729.66968015,0
+TER.US,D,19950623,000000,14.9457,15.3841,14.8899,15.2078,750369.9114721,0
+TER.US,D,19950626,000000,15.0294,15.1519,14.6547,14.8042,836174.38285419,0
+TER.US,D,19950627,000000,14.7683,14.9177,14.5958,14.5958,337642.42628034,0
+TER.US,D,19950628,000000,14.6248,14.6248,14.012,14.3707,1106889.2211062,0
+TER.US,D,19950629,000000,14.3418,14.8899,14.274,14.7683,1013363.8023783,0
+TER.US,D,19950630,000000,14.8042,15.2337,14.7683,15.2337,927558.32749379,0
+TER.US,D,19950703,000000,15.2337,15.2337,15.0294,15.0294,86661.462418398,0
+TER.US,D,19950705,000000,15.0672,15.3841,15.0672,15.2337,559451.57582642,0
+TER.US,D,19950706,000000,15.3572,16.0817,15.2337,16.0817,1458693.073036,0
+TER.US,D,19950707,000000,16.0817,17.2766,16.0817,17.2766,1173391.3241235,0
+TER.US,D,19950710,000000,17.1619,17.1899,16.6318,16.7832,1619149.0902994,0
+TER.US,D,19950711,000000,16.7832,16.7832,16.4305,16.4305,1096594.2901442,0
+TER.US,D,19950712,000000,16.6706,17.3583,16.6706,17.2196,1347572.243499,0
+TER.US,D,19950713,000000,17.2466,17.8883,17.1349,17.5097,1291801.594981,0
+TER.US,D,19950714,000000,17.2466,17.9451,17.1619,17.9173,1086297.3521774,0
+TER.US,D,19950717,000000,18.1793,18.6756,18.1793,18.6487,2403838.7833195,0
+TER.US,D,19950718,000000,18.6756,18.6756,17.6043,17.687,1898873.372959,0
+TER.US,D,19950719,000000,17.1349,17.7697,15.413,17.7697,3111739.4703795,0
+TER.US,D,19950720,000000,17.7697,17.7697,17.425,17.5097,1472854.4986852,0
+TER.US,D,19950721,000000,17.4807,17.974,17.4807,17.8883,920693.36768179,0
+TER.US,D,19950724,000000,17.9451,18.6487,17.8614,18.56,1241609.4162182,0
+TER.US,D,19950725,000000,18.9984,19.7877,18.9347,19.2247,1865842.0884725,0
+TER.US,D,19950726,000000,19.5795,19.5795,18.9347,19.0274,1248899.8610412,0
+TER.US,D,19950727,000000,19.0851,19.6662,19.0851,19.2625,894521.02199304,0
+TER.US,D,19950728,000000,19.1947,19.2625,18.9068,18.9068,1008642.3236594,0
+TER.US,D,19950731,000000,18.9646,19.0851,18.4174,19.0851,958019.64237366,0
+TER.US,D,19950801,000000,19.1947,19.2247,18.3887,19.0563,1514466.732061,0
+TER.US,D,19950802,000000,19.139,19.3761,17.6602,17.716,1713967.0200985,0
+TER.US,D,19950803,000000,17.3043,17.6602,17.1002,17.3043,2620502.9761405,0
+TER.US,D,19950804,000000,17.4529,17.8246,17.4529,17.5386,1317970.9301626,0
+TER.US,D,19950807,000000,17.716,18.1534,17.6322,17.7429,854624.77769462,0
+TER.US,D,19950808,000000,17.9173,18.0339,17.7957,17.974,553446.6175579,0
+TER.US,D,19950809,000000,18.3887,18.4444,18.0996,18.294,873500.65754605,0
+TER.US,D,19950810,000000,18.3317,18.3317,17.716,17.7697,539287.19891337,0
+TER.US,D,19950811,000000,18.1534,18.1534,17.7957,17.8614,800136.60522395,0
+TER.US,D,19950814,000000,17.8246,18.5889,17.8246,18.5889,634103.12170777,0
+TER.US,D,19950815,000000,18.56,18.9646,18.3887,18.7623,1869271.0561202,0
+TER.US,D,19950816,000000,19.1947,19.7309,19.1111,19.5515,1565952.4253974,0
+TER.US,D,19950817,000000,19.7309,19.989,19.2914,19.5795,1700236.0969721,0
+TER.US,D,19950818,000000,19.5236,19.6073,19.0851,19.2625,668422.90325584,0
+TER.US,D,19950821,000000,19.2914,19.2914,17.8883,17.974,1855542.1399986,0
+TER.US,D,19950822,000000,18.1793,18.4972,18.0039,18.4444,1789042.0439861,0
+TER.US,D,19950823,000000,18.5889,18.7045,18.4444,18.4444,1031378.6771838,0
+TER.US,D,19950824,000000,18.4972,18.5311,18.0707,18.294,633669.60867769,0
+TER.US,D,19950825,000000,18.294,18.3317,17.8614,17.8883,722908.06521934,0
+TER.US,D,19950828,000000,17.9173,18.0339,17.3043,17.3043,635818.10728279,0
+TER.US,D,19950829,000000,17.3303,17.3303,16.1105,17.2766,2106098.6223519,0
+TER.US,D,19950830,000000,17.4807,17.6602,17.2466,17.5386,777398.24469478,0
+TER.US,D,19950831,000000,17.6043,17.8883,17.3043,17.6602,888085.56120159,0
+TER.US,D,19950901,000000,17.2466,17.6043,17.1349,17.425,1226586.985523,0
+TER.US,D,19950905,000000,17.0732,18.4684,17.0732,18.4174,1951646.5598546,0
+TER.US,D,19950906,000000,18.8778,19.1659,18.0707,18.4174,2109309.8299822,0
+TER.US,D,19950907,000000,18.6487,18.9347,18.4684,18.5889,2186109.8744686,0
+TER.US,D,19950908,000000,18.7623,18.9984,18.1793,18.9347,1387046.0132936,0
+TER.US,D,19950911,000000,18.9347,19.4021,18.7045,19.4021,1253401.5727378,0
+TER.US,D,19950912,000000,19.3482,19.4021,18.5889,18.8231,1312822.9629305,0
+TER.US,D,19950913,000000,18.5311,18.7623,18.294,18.4174,762381.83501393,0
+TER.US,D,19950914,000000,18.4174,18.4174,17.716,17.7697,844970.08125386,0
+TER.US,D,19950915,000000,17.6043,17.6043,17.0732,17.1899,1255548.0643381,0
+TER.US,D,19950918,000000,17.425,17.8883,17.0174,17.716,1308104.4947188,0
+TER.US,D,19950919,000000,18.0039,18.4174,17.8883,18.0707,1032455.4352423,0
+TER.US,D,19950920,000000,18.0707,18.294,17.7697,17.7697,652979.00155921,0
+TER.US,D,19950921,000000,17.6043,17.716,16.4902,17.0732,2056969.1526142,0
+TER.US,D,19950922,000000,16.6039,16.8938,16.4305,16.7832,1365807.8888291,0
+TER.US,D,19950925,000000,16.8938,16.9586,16.3756,16.4902,887656.06218105,0
+TER.US,D,19950926,000000,16.545,16.7285,15.9581,16.1385,762166.08200127,0
+TER.US,D,19950927,000000,15.9581,16.1385,15.0294,16.1385,1586759.0438366,0
+TER.US,D,19950928,000000,16.3756,17.6602,16.3756,17.5386,2396332.5854838,0
+TER.US,D,19950929,000000,17.4807,17.5386,16.7285,16.7832,1846964.2016163,0
+TER.US,D,19951002,000000,16.7832,17.0732,16.2042,16.2042,780614.46983693,0
+TER.US,D,19951003,000000,16.3189,16.8938,16.1385,16.838,1747001.3150921,0
+TER.US,D,19951004,000000,16.3756,16.4902,14.86,15.0294,2197263.8034717,0
+TER.US,D,19951005,000000,14.561,15.5605,14.561,15.3283,2852602.0391367,0
+TER.US,D,19951006,000000,15.6172,15.6172,14.8042,15.2715,2389469.6326766,0
+TER.US,D,19951009,000000,15.0951,15.4977,14.86,14.9177,1737988.8601774,0
+TER.US,D,19951010,000000,13.986,14.561,13.6283,14.0967,4542971.700665,0
+TER.US,D,19951011,000000,14.9177,14.9177,14.3986,14.6248,2303661.1472849,0
+TER.US,D,19951012,000000,14.86,15.4977,14.7414,15.1519,1660550.5881745,0
+TER.US,D,19951013,000000,15.8485,15.9043,14.6248,14.7414,1335561.3234596,0
+TER.US,D,19951016,000000,14.7414,15.2078,12.8779,12.9985,4625558.9434025,0
+TER.US,D,19951017,000000,13.6283,14.86,13.2864,14.6825,4894344.0465693,0
+TER.US,D,19951018,000000,15.7389,15.8485,15.2078,15.3283,3955415.0335573,0
+TER.US,D,19951019,000000,15.2715,15.2715,14.6825,14.6825,2095153.4218447,0
+TER.US,D,19951020,000000,14.6825,14.6825,14.0967,14.274,1265845.0023049,0
+TER.US,D,19951023,000000,14.0408,14.6825,13.986,14.561,1692941.6381396,0
+TER.US,D,19951024,000000,14.6248,15.0294,14.6248,14.86,1080721.8929294,0
+TER.US,D,19951025,000000,14.86,14.9726,14.4524,14.4524,835744.88383364,0
+TER.US,D,19951026,000000,14.5071,14.5071,13.8753,14.274,1181968.2590034,0
+TER.US,D,19951027,000000,14.274,14.8042,14.274,14.6248,1602200.9385284,0
+TER.US,D,19951030,000000,14.9726,16.0238,14.9726,15.9581,1844603.9640081,0
+TER.US,D,19951031,000000,15.9581,16.2042,15.5605,15.5605,1203424.1434853,0
+TER.US,D,19951101,000000,15.3841,15.4977,14.6825,14.8042,814936.25838976,0
+TER.US,D,19951102,000000,14.561,15.4977,14.561,15.4977,1999270.7760157,0
+TER.US,D,19951103,000000,15.9043,16.2042,15.4409,15.5605,1869271.0561202,0
+TER.US,D,19951106,000000,15.3841,16.3189,15.3283,15.7937,1776815.370934,0
+TER.US,D,19951107,000000,15.3841,15.4409,13.6961,13.8753,3573370.6372724,0
+TER.US,D,19951108,000000,14.2171,14.3418,13.0523,13.2864,4662884.214592,0
+TER.US,D,19951109,000000,13.9333,14.1614,13.7518,13.8096,1812424.6530461,0
+TER.US,D,19951110,000000,13.8096,14.4524,13.8096,13.9333,1006498.8425662,0
+TER.US,D,19951113,000000,13.986,14.2171,13.6961,13.6961,826952.19594113,0
+TER.US,D,19951114,000000,12.8779,13.3413,12.8201,12.9985,1452473.3652571,0
+TER.US,D,19951115,000000,12.8201,12.9985,11.8325,12.1773,3844513.9710427,0
+TER.US,D,19951116,000000,12.2969,12.586,11.6522,12.1205,4134967.7011968,0
+TER.US,D,19951117,000000,12.4076,12.8201,12.2342,12.5311,2862042.9895696,0
+TER.US,D,19951120,000000,12.5311,12.6417,11.7638,11.8883,1492584.3590659,0
+TER.US,D,19951121,000000,11.6522,11.8325,11.0154,11.4209,5858798.1462321,0
+TER.US,D,19951122,000000,11.4209,11.8325,10.7772,10.8998,1987042.0959588,0
+TER.US,D,19951124,000000,10.9556,11.0154,10.8998,11.0154,1242890.8887631,0
+TER.US,D,19951127,000000,11.1321,11.3015,10.6667,10.7204,2856895.0223374,0
+TER.US,D,19951128,000000,10.6089,11.5406,10.6089,11.4779,4172076.2158713,0
+TER.US,D,19951129,000000,11.7638,12.4743,11.7638,12.2969,3247306.6215038,0
+TER.US,D,19951130,000000,12.0638,12.8201,11.8325,12.1773,3544626.3149724,0
+TER.US,D,19951201,000000,12.1205,12.1773,11.5406,11.6522,2335410.9592264,0
+TER.US,D,19951204,000000,11.8883,12.4743,11.7638,12.1205,1985112.3608736,0
+TER.US,D,19951205,000000,12.2342,12.4743,11.4209,11.5406,2068126.0921245,0
+TER.US,D,19951206,000000,12.0638,12.0638,10.8321,11.0762,2630582.1540899,0
+TER.US,D,19951207,000000,11.0154,11.3662,10.8998,10.8998,2314817.0832929,0
+TER.US,D,19951208,000000,11.1321,11.5984,10.6667,11.5406,1868845.5711092,0
+TER.US,D,19951211,000000,11.6522,11.7638,11.3015,11.5406,911039.67474342,0
+TER.US,D,19951212,000000,11.6522,11.6522,11.0154,11.1868,1245252.1298737,0
+TER.US,D,19951213,000000,11.1321,11.3662,10.9556,11.1321,1483792.6746757,0
+TER.US,D,19951214,000000,11.1321,11.1321,9.78772,10.5441,2212709.7121731,0
+TER.US,D,19951215,000000,10.2551,10.4902,9.78772,10.4902,2080354.7721813,0
+TER.US,D,19951218,000000,9.78772,10.2014,9.37886,9.9671,2163371.5139394,0
+TER.US,D,19951219,000000,10.1444,11.1321,10.0249,11.0154,3034081.4313543,0
+TER.US,D,19951220,000000,11.1868,11.4209,10.5441,10.7204,2841448.1101336,0
+TER.US,D,19951221,000000,10.9556,12.0099,10.9556,11.8325,3123104.1348833,0
+TER.US,D,19951222,000000,11.7638,11.9442,11.5406,11.708,1099810.5152864,0
+TER.US,D,19951226,000000,11.6522,11.8325,11.5406,11.5984,773323.02151154,0
+TER.US,D,19951227,000000,11.5984,11.6522,11.4779,11.4779,703390.94734426,0
+TER.US,D,19951228,000000,11.1868,11.5406,11.1321,11.3662,908250.94161705,0
+TER.US,D,19951229,000000,11.3662,12.2969,11.3015,11.708,1140782.5141409,0
+TER.US,D,19960102,000000,11.3662,12.8201,11.3015,12.6417,994699.66152994,0
+TER.US,D,19960103,000000,12.6417,12.9406,11.8883,12.0638,3609622.1609105,0
+TER.US,D,19960104,000000,11.7638,12.0099,11.5406,11.9442,3323678.1704722,0
+TER.US,D,19960105,000000,11.708,12.3537,11.6522,12.0099,1173602.0596242,0
+TER.US,D,19960108,000000,11.8883,12.0638,11.8325,11.8883,239396.53233589,0
+TER.US,D,19960109,000000,11.708,11.708,10.7204,11.1868,1521116.9423628,0
+TER.US,D,19960110,000000,10.7204,11.5984,10.7204,10.8321,2819781.4901511,0
+TER.US,D,19960111,000000,11.3015,11.7638,11.1321,11.5984,1456547.584938,0
+TER.US,D,19960112,000000,11.5406,11.5984,11.1321,11.3662,925841.334914,0
+TER.US,D,19960115,000000,11.3015,11.3015,10.0817,10.1444,1553506.9888255,0
+TER.US,D,19960116,000000,10.7204,10.7204,9.32265,9.78772,4320307.5670874,0
+TER.US,D,19960117,000000,9.78772,10.4902,9.61233,9.90032,3497429.5908271,0
+TER.US,D,19960118,000000,10.0249,10.3688,9.84252,10.2551,1840955.2293383,0
+TER.US,D,19960119,000000,10.2551,11.1321,10.0817,10.9556,1697231.6108331,0
+TER.US,D,19960122,000000,11.0762,11.5406,10.8998,11.1868,2439877.5644522,0
+TER.US,D,19960123,000000,10.8321,11.3662,10.7204,11.3015,2118539.0414119,0
+TER.US,D,19960124,000000,11.4779,11.5984,11.0762,11.1868,5918435.2894373,0
+TER.US,D,19960125,000000,11.1868,11.3015,10.8998,10.8998,3112164.9553905,0
+TER.US,D,19960126,000000,10.8998,11.1321,10.5441,10.9556,1402278.1759871,0
+TER.US,D,19960129,000000,11.0154,11.0154,10.5441,10.5441,675503.61608049,0
+TER.US,D,19960130,000000,10.6089,10.8998,10.6089,10.6667,1263274.0291959,0
+TER.US,D,19960131,000000,10.7204,10.7772,10.1444,10.3108,3464180.5463232,0
+TER.US,D,19960201,000000,10.4305,10.7204,10.2551,10.6089,3504726.0566644,0
+TER.US,D,19960202,000000,10.7204,10.7772,10.0249,10.2551,3081278.1554996,0
+TER.US,D,19960205,000000,10.2551,11.1868,10.0249,10.8998,4128745.9864132,0
+TER.US,D,19960206,000000,11.1321,11.708,11.0762,11.4779,4094636.9403659,0
+TER.US,D,19960207,000000,11.4209,11.5984,10.5441,10.6089,6036629.8072821,0
+TER.US,D,19960208,000000,10.6089,10.7204,10.3688,10.4305,3995533.0518828,0
+TER.US,D,19960209,000000,10.4902,10.6089,10.2014,10.3688,1235382.6839226,0
+TER.US,D,19960212,000000,10.3108,10.4305,10.1444,10.2551,1077717.4067904,0
+TER.US,D,19960213,000000,10.1444,10.6667,10.0249,10.6089,6039418.5404085,0
+TER.US,D,19960214,000000,10.4902,10.7204,9.84252,9.9671,7225894.5321229,0
+TER.US,D,19960215,000000,10.0249,10.0249,9.55852,9.78772,2702230.2173346,0
+TER.US,D,19960216,000000,9.78772,10.0249,9.67611,9.9671,3356279.9559381,0
+TER.US,D,19960220,000000,9.84252,10.2551,9.73291,9.90032,1867767.8095483,0
+TER.US,D,19960221,000000,9.90032,10.0249,9.73291,9.90032,1535702.8495207,0
+TER.US,D,19960222,000000,9.90032,10.8998,9.90032,10.7772,5340104.8232523,0
+TER.US,D,19960223,000000,10.8321,10.8998,10.3688,10.4902,3353494.2333188,0
+TER.US,D,19960226,000000,10.2551,10.8998,10.2014,10.7204,2486642.7825721,0
+TER.US,D,19960227,000000,10.3688,10.6089,10.3108,10.3688,2257759.944718,0
+TER.US,D,19960228,000000,10.4305,10.5441,10.3688,10.3688,1082221.1254918,0
+TER.US,D,19960229,000000,10.0817,10.2014,9.50172,9.61233,4656446.7467958,0
+TER.US,D,19960301,000000,9.32265,9.37886,8.74548,8.80128,5196593.9472526,0
+TER.US,D,19960304,000000,9.03386,9.09086,8.85738,8.9682,4020842.3855209,0
+TER.US,D,19960305,000000,8.91268,8.9682,8.2792,8.80128,9458336.1116813,0
+TER.US,D,19960306,000000,8.80128,8.91268,8.44702,8.56819,3447661.8935728,0
+TER.US,D,19960307,000000,8.50302,8.68,8.2792,8.39111,3788740.3120176,0
+TER.US,D,19960308,000000,7.98065,8.50302,7.86894,8.21403,4179799.1702219,0
+TER.US,D,19960311,000000,8.33501,8.44702,8.21403,8.33501,1722975.4610037,0
+TER.US,D,19960312,000000,8.33501,8.44702,8.10202,8.2792,1317760.1946619,0
+TER.US,D,19960313,000000,8.33501,8.6241,8.15793,8.44702,3010912.5683022,0
+TER.US,D,19960314,000000,8.2792,8.39111,7.74767,7.81304,6182068.4113624,0
+TER.US,D,19960315,000000,7.98065,8.50302,7.81304,8.50302,8788412.9723608,0
+TER.US,D,19960318,000000,8.74548,8.9682,8.6241,8.85738,4886406.3427084,0
+TER.US,D,19960319,000000,8.9682,9.03386,8.68,8.80128,1305102.0155845,0
+TER.US,D,19960320,000000,8.68,8.74548,8.21403,8.33501,2369516.9947666,0
+TER.US,D,19960321,000000,8.33501,8.33501,7.81304,8.03666,3102510.2589497,0
+TER.US,D,19960322,000000,8.03666,8.21403,7.98065,8.03666,1184543.2461219,0
+TER.US,D,19960325,000000,8.21403,8.21403,7.74767,7.86894,1516400.4811559,0
+TER.US,D,19960326,000000,7.74767,8.03666,7.74767,7.86894,1364520.3952699,0
+TER.US,D,19960327,000000,7.86894,8.03666,7.81304,7.81304,2412633.4782168,0
+TER.US,D,19960328,000000,7.86894,7.92485,7.63596,7.74767,2302590.4102408,0
+TER.US,D,19960329,000000,7.81304,7.98065,7.69146,7.81304,3034511.9338773,0
+TER.US,D,19960401,000000,7.86894,7.98065,7.74767,7.81304,1774886.6393511,0
+TER.US,D,19960402,000000,7.81304,7.86894,7.69146,7.69146,1117402.9155881,0
+TER.US,D,19960403,000000,7.74767,8.21403,7.71977,8.21403,5974206.9414577,0
+TER.US,D,19960404,000000,7.98065,8.03666,7.63596,7.74767,5757118.267128,0
+TER.US,D,19960408,000000,7.51488,8.21403,7.45887,8.15793,4323094.293209,0
+TER.US,D,19960409,000000,8.15793,8.2792,7.86894,8.03666,3128251.0986131,0
+TER.US,D,19960410,000000,7.98065,8.50302,7.98065,8.15793,3859962.8902512,0
+TER.US,D,19960411,000000,8.21403,8.21403,7.86894,7.98065,2510669.6401629,0
+TER.US,D,19960412,000000,7.92485,8.15793,7.92485,7.92485,2786104.9536314,0
+TER.US,D,19960415,000000,7.98065,8.15793,7.45887,7.63596,8190346.6247808,0
+TER.US,D,19960416,000000,7.74767,8.03666,7.69146,7.92485,4521090.3311721,0
+TER.US,D,19960417,000000,7.98065,8.15793,7.86894,8.03666,5989221.3441338,0
+TER.US,D,19960418,000000,8.2792,8.44702,8.10202,8.39111,6663438.4701574,0
+TER.US,D,19960419,000000,8.50302,8.6241,8.39111,8.50302,4736463.0164244,0
+TER.US,D,19960422,000000,8.80128,8.9682,8.6241,8.6241,7892169.9402759,0
+TER.US,D,19960423,000000,8.80128,9.03386,8.68,9.03386,6859291.0270274,0
+TER.US,D,19960424,000000,9.21024,9.90032,9.14757,9.78772,8263064.4215673,0
+TER.US,D,19960425,000000,9.90032,9.9671,9.32265,9.90032,5242716.9238465,0
+TER.US,D,19960426,000000,9.84252,10.0817,9.61233,9.9671,3917878.0233648,0
+TER.US,D,19960429,000000,9.90032,9.9671,9.67611,9.67611,2671337.3964295,0
+TER.US,D,19960430,000000,9.67611,9.78772,9.55852,9.55852,2571162.7709021,0
+TER.US,D,19960501,000000,9.61233,9.78772,9.50172,9.55852,3263394.7717312,0
+TER.US,D,19960502,000000,9.78772,10.2014,9.78772,10.0249,5576280.1129341,0
+TER.US,D,19960503,000000,10.1444,10.2014,9.90032,9.90032,2685713.571589,0
+TER.US,D,19960506,000000,10.0249,10.0817,9.73291,10.0817,1085223.604626,0
+TER.US,D,19960507,000000,10.0249,10.4902,9.78772,9.90032,2664903.9426427,0
+TER.US,D,19960508,000000,9.84252,9.90032,9.55852,9.90032,1772095.8992199,0
+TER.US,D,19960509,000000,9.73291,9.84252,9.26735,9.37886,2308595.3685093,0
+TER.US,D,19960510,000000,9.50172,9.61233,9.21024,9.32265,2863973.7281573,0
+TER.US,D,19960513,000000,9.37886,9.90032,9.32265,9.90032,2690215.2832856,0
+TER.US,D,19960514,000000,10.0249,10.0817,9.73291,9.78772,1698090.6088742,0
+TER.US,D,19960515,000000,9.78772,10.2551,9.78772,10.0817,3719452.4863811,0
+TER.US,D,19960516,000000,9.9671,10.3108,9.90032,10.2551,2183322.1448446,0
+TER.US,D,19960517,000000,10.1444,10.4305,10.0817,10.3108,1778101.8609909,0
+TER.US,D,19960520,000000,10.3688,10.4305,10.2014,10.2551,1642533.7063641,0
+TER.US,D,19960521,000000,10.2551,10.3108,9.78772,9.84252,1855110.6339733,0
+TER.US,D,19960522,000000,9.84252,9.84252,9.50172,9.61233,1753436.7758835,0
+TER.US,D,19960523,000000,9.55852,9.61233,9.26735,9.37886,3199901.1688626,0
+TER.US,D,19960524,000000,9.37886,9.37886,9.14757,9.21024,1734772.6350352,0
+TER.US,D,19960528,000000,9.21024,9.43676,9.09086,9.21024,2374450.2124886,0
+TER.US,D,19960529,000000,9.26735,9.37886,9.09086,9.21024,1032024.9327194,0
+TER.US,D,19960530,000000,9.14757,9.67611,9.14757,9.67611,1208355.3542024,0
+TER.US,D,19960531,000000,9.67611,9.84252,9.37886,9.37886,1057121.523852,0
+TER.US,D,19960603,000000,9.43676,9.50172,9.09086,9.14757,1488725.8923977,0
+TER.US,D,19960604,000000,9.14757,9.21024,8.9682,8.9682,1192481.9534853,0
+TER.US,D,19960605,000000,9.03386,9.09086,8.74548,8.80128,1605847.6661935,0
+TER.US,D,19960606,000000,8.80128,8.85738,8.21403,8.2792,2209061.9810056,0
+TER.US,D,19960607,000000,8.10202,8.74548,7.98065,8.74548,2541986.9425767,0
+TER.US,D,19960610,000000,8.68,8.68,8.33501,8.44702,983973.22454259,0
+TER.US,D,19960611,000000,8.44702,8.6241,8.39111,8.39111,1266061.75882,0
+TER.US,D,19960612,000000,8.56819,8.68,8.50302,8.56819,2639374.8419825,0
+TER.US,D,19960613,000000,8.56819,8.6241,8.2792,8.2792,2290358.7196768,0
+TER.US,D,19960614,000000,8.2792,8.33501,8.21403,8.33501,1161162.6440667,0
+TER.US,D,19960617,000000,8.33501,8.33501,8.10202,8.15793,1552005.7492584,0
+TER.US,D,19960618,000000,8.15793,8.21403,7.92485,7.98065,1718468.7317952,0
+TER.US,D,19960619,000000,7.98065,8.03666,7.92485,7.92485,1883858.9702829,0
+TER.US,D,19960620,000000,7.92485,7.98065,7.74767,7.98065,1536560.8440594,0
+TER.US,D,19960621,000000,7.92485,7.98065,7.74767,7.86894,1509963.0133596,0
+TER.US,D,19960624,000000,7.86894,8.15793,7.86894,8.10202,2872984.1760672,0
+TER.US,D,19960625,000000,8.10202,8.15793,7.86894,7.86894,1170813.3264978,0
+TER.US,D,19960626,000000,7.86894,7.92485,7.69146,7.69146,1298878.2937961,0
+TER.US,D,19960627,000000,7.69146,7.98065,7.69146,7.98065,1208355.3542024,0
+TER.US,D,19960628,000000,8.03666,8.2792,8.03666,8.03666,2500586.448204,0
+TER.US,D,19960701,000000,8.33501,8.33501,8.21403,8.2792,1206638.3616226,0
+TER.US,D,19960702,000000,8.2792,8.2792,8.03666,8.10202,1416220.8381166,0
+TER.US,D,19960703,000000,8.10202,8.10202,7.86894,7.86894,1536560.8440594,0
+TER.US,D,19960705,000000,7.74767,7.92485,7.69146,7.81304,634746.3667362,0
+TER.US,D,19960708,000000,7.81304,7.92485,7.69146,7.69146,950510.43403084,0
+TER.US,D,19960709,000000,7.81304,7.81304,7.34707,7.45887,1653684.6248601,0
+TER.US,D,19960710,000000,7.45887,7.45887,7.04841,7.34707,2702656.705848,0
+TER.US,D,19960711,000000,7.16919,7.16919,6.63806,7.10452,2747490.1818779,0
+TER.US,D,19960712,000000,7.16919,7.2257,6.63806,6.75932,1626872.04465,0
+TER.US,D,19960715,000000,6.75932,6.75932,6.41434,6.47014,1733700.8944886,0
+TER.US,D,19960716,000000,6.34916,6.75932,5.8267,6.41434,2655249.246202,0
+TER.US,D,19960717,000000,6.58255,6.63806,6.06017,6.06017,4929953.3286814,0
+TER.US,D,19960718,000000,6.11588,6.23706,5.8827,6.11588,6086396.5010341,0
+TER.US,D,19960719,000000,6.11588,6.11588,5.8267,5.8827,2275562.0770181,0
+TER.US,D,19960722,000000,5.8827,5.8827,5.77109,5.77109,1743352.5804222,0
+TER.US,D,19960723,000000,5.8827,5.8827,5.41703,5.41703,3181451.7775246,0
+TER.US,D,19960724,000000,5.36082,5.64981,5.18405,5.5382,3164073.1232307,0
+TER.US,D,19960725,000000,5.77109,5.94827,5.59421,5.64981,2837801.3824685,0
+TER.US,D,19960726,000000,5.8267,6.29316,5.8267,6.23706,3161718.9066368,0
+TER.US,D,19960729,000000,6.17208,6.34916,6.00457,6.00457,1168668.8419023,0
+TER.US,D,19960730,000000,6.11588,6.23706,6.00457,6.23706,807858.55607227,0
+TER.US,D,19960731,000000,6.23706,6.41434,6.23706,6.29316,1502455.8120216,0
+TER.US,D,19960801,000000,6.29316,6.34916,6.23706,6.29316,2398049.5780636,0
+TER.US,D,19960802,000000,6.47014,6.75932,6.47014,6.70362,3933538.6815765,0
+TER.US,D,19960805,000000,6.70362,6.75932,6.47014,6.70362,4307219.8889894,0
+TER.US,D,19960806,000000,6.70362,7.2815,6.63806,7.2815,5690190.6790998,0
+TER.US,D,19960807,000000,7.40268,7.57048,7.16919,7.2815,3366791.6434151,0
+TER.US,D,19960808,000000,7.2257,7.40268,7.04841,7.34707,3162360.1446605,0
+TER.US,D,19960809,000000,7.16919,7.2815,7.04841,7.16919,1923760.2320933,0
+TER.US,D,19960812,000000,7.2257,7.2815,6.8808,6.93681,1593405.2401288,0
+TER.US,D,19960813,000000,6.8808,6.93681,6.70362,6.75932,969174.57487916,0
+TER.US,D,19960814,000000,6.63806,6.93681,6.63806,6.81543,1062916.7501222,0
+TER.US,D,19960815,000000,6.81543,6.93681,6.70362,6.8808,896883.26660604,0
+TER.US,D,19960816,000000,6.81543,6.99261,6.81543,6.99261,594417.61291008,0
+TER.US,D,19960819,000000,6.8808,6.93681,6.75932,6.81543,533708.72915823,0
+TER.US,D,19960820,000000,6.8808,6.93681,6.81543,6.8808,535424.71823563,0
+TER.US,D,19960821,000000,6.81543,6.99261,6.75932,6.99261,799492.35669313,0
+TER.US,D,19960822,000000,6.99261,7.16919,6.99261,7.04841,1354654.9633285,0
+TER.US,D,19960823,000000,7.04841,7.16919,6.99261,7.10452,3385883.2762792,0
+TER.US,D,19960826,000000,7.10452,7.2815,7.04841,7.2257,2472487.3779371,0
+TER.US,D,19960827,000000,7.2257,7.2815,7.04841,7.10452,1446680.1459917,0
+TER.US,D,19960828,000000,7.10452,7.2257,6.99261,7.10452,1045752.8453387,0
+TER.US,D,19960829,000000,7.16919,7.51488,7.16919,7.34707,2919530.6306674,0
+TER.US,D,19960830,000000,7.40268,7.40268,7.16919,7.2257,886583.31813207,0
+TER.US,D,19960903,000000,7.2257,7.34707,7.04841,7.34707,883795.58850809,0
+TER.US,D,19960904,000000,7.34707,7.34707,7.2257,7.2815,1188190.9772894,0
+TER.US,D,19960905,000000,7.2257,7.2815,7.04841,7.16919,1638456.4761761,0
+TER.US,D,19960906,000000,7.16919,7.2257,7.10452,7.2257,989553.7013025,0
+TER.US,D,19960909,000000,7.2257,7.2257,6.93681,7.04841,1200203.9043335,0
+TER.US,D,19960910,000000,6.99261,7.10452,6.93681,7.10452,1197629.9207174,0
+TER.US,D,19960911,000000,7.04841,7.2257,7.04841,7.10452,2173881.1944117,0
+TER.US,D,19960912,000000,7.04841,7.16919,6.99261,7.10452,1355725.7003726,0
+TER.US,D,19960913,000000,7.16919,7.2815,6.99261,7.16919,1228305.9851076,0
+TER.US,D,19960916,000000,7.2257,7.57048,7.16919,7.45887,2345277.3946703,0
+TER.US,D,19960917,000000,7.63596,7.86894,7.57048,7.74767,3621204.5854319,0
+TER.US,D,19960918,000000,7.69146,7.74767,7.63596,7.74767,1101311.7548535,0
+TER.US,D,19960919,000000,7.74767,8.03666,7.63596,7.81304,1589333.0274526,0
+TER.US,D,19960920,000000,7.69146,7.86894,7.69146,7.69146,1314324.2024975,0
+TER.US,D,19960923,000000,7.69146,7.81304,7.63596,7.69146,783189.45695542,0
+TER.US,D,19960924,000000,7.81304,8.2792,7.81304,8.15793,2767868.3047989,0
+TER.US,D,19960925,000000,8.03666,8.33501,7.98065,8.33501,1641891.4648381,0
+TER.US,D,19960926,000000,8.2792,8.44702,7.98065,8.03666,2087218.7284909,0
+TER.US,D,19960927,000000,7.98065,8.10202,7.81304,7.86894,940855.73759008,0
+TER.US,D,19960930,000000,7.86894,8.03666,7.74767,7.74767,672070.6344233,0
+TER.US,D,19961001,000000,7.74767,7.86894,7.63596,7.81304,1022160.5042803,0
+TER.US,D,19961002,000000,7.92485,8.15793,7.92485,7.92485,1524976.4125334,0
+TER.US,D,19961003,000000,7.86894,8.10202,7.81304,7.81304,929704.81909412,0
+TER.US,D,19961004,000000,7.86894,7.98065,7.81304,7.86894,639681.59146291,0
+TER.US,D,19961007,000000,7.86894,8.15793,7.86894,8.15793,1220368.2812466,0
+TER.US,D,19961008,000000,8.15793,8.33501,8.15793,8.33501,2196835.3079535,0
+TER.US,D,19961009,000000,8.50302,8.56819,8.2792,8.33501,3716024.5222358,0
+TER.US,D,19961010,000000,8.2792,8.44702,8.21403,8.39111,1621079.828887,0
+TER.US,D,19961011,000000,8.39111,8.56819,8.39111,8.56819,518261.81695445,0
+TER.US,D,19961014,000000,8.6241,9.14757,8.50302,9.03386,3202045.6534582,0
+TER.US,D,19961015,000000,9.21024,9.21024,8.56819,8.80128,3485200.9107702,0
+TER.US,D,19961016,000000,8.39111,8.56819,8.39111,8.44702,2651175.0265211,0
+TER.US,D,19961017,000000,8.50302,8.50302,8.03666,8.10202,2385391.3989862,0
+TER.US,D,19961018,000000,8.03666,8.03666,7.69146,7.98065,2089148.4635763,0
+TER.US,D,19961021,000000,7.92485,8.03666,7.69146,7.86894,1654973.1219217,0
+TER.US,D,19961022,000000,8.03666,8.03666,7.40268,7.45887,1391120.2329745,0
+TER.US,D,19961023,000000,7.40268,7.86894,7.34707,7.81304,1368168.1264374,0
+TER.US,D,19961024,000000,7.81304,7.86894,7.74767,7.81304,1063347.2526452,0
+TER.US,D,19961025,000000,7.86894,7.92485,7.81304,7.86894,615440.98786422,0
+TER.US,D,19961028,000000,7.86894,7.86894,7.74767,7.81304,641393.56653077,0
+TER.US,D,19961029,000000,7.81304,7.81304,7.40268,7.40268,1139280.2710714,0
+TER.US,D,19961030,000000,7.45887,7.45887,7.2257,7.2815,1558657.9665649,0
+TER.US,D,19961031,000000,7.2815,7.45887,7.2815,7.40268,698883.21463332,0
+TER.US,D,19961101,000000,7.45887,7.69146,7.45887,7.63596,701032.7167408,0
+TER.US,D,19961104,000000,7.57048,7.98065,7.57048,7.92485,1226374.2430175,0
+TER.US,D,19961105,000000,7.98065,8.10202,7.98065,8.10202,1051760.8141143,0
+TER.US,D,19961106,000000,8.10202,8.56819,8.03666,8.50302,1919469.2558974,0
+TER.US,D,19961107,000000,8.6241,8.91268,8.56819,8.85738,2426579.1508535,0
+TER.US,D,19961108,000000,8.85738,8.85738,8.68,8.80128,1268635.7424361,0
+TER.US,D,19961111,000000,8.80128,8.80128,8.50302,8.80128,820298.97513225,0
+TER.US,D,19961112,000000,8.91268,9.26735,8.85738,9.09086,2741054.7210865,0
+TER.US,D,19961113,000000,9.09086,9.26735,9.03386,9.26735,1308320.2477314,0
+TER.US,D,19961114,000000,9.14757,9.67611,9.14757,9.61233,2782885.717982,0
+TER.US,D,19961115,000000,9.55852,10.5441,9.50172,10.4305,7595286.7703446,0
+TER.US,D,19961118,000000,10.3688,10.4305,10.0817,10.2014,3037514.4130115,0
+TER.US,D,19961119,000000,10.2551,10.4902,10.2014,10.4902,1586541.2838191,0
+TER.US,D,19961120,000000,10.4305,10.4902,10.2014,10.2551,2095799.6773803,0
+TER.US,D,19961121,000000,10.3108,10.3108,9.90032,10.0249,3419994.3293313,0
+TER.US,D,19961122,000000,10.6089,11.4209,10.5441,11.3015,6801584.6224098,0
+TER.US,D,19961125,000000,11.1868,11.3662,10.7772,11.3662,2807345.0851006,0
+TER.US,D,19961126,000000,11.3015,11.3015,10.8998,11.1321,3351990.9867469,0
+TER.US,D,19961127,000000,11.1868,11.3015,11.0154,11.1321,1715034.7466356,0
+TER.US,D,19961129,000000,11.0154,11.1321,11.0154,11.0154,299463.1745617,0
+TER.US,D,19961202,000000,10.9556,11.5984,10.8998,11.4779,2893788.7875016,0
+TER.US,D,19961203,000000,11.4209,12.1773,11.3662,11.8883,4788159.4452615,0
+TER.US,D,19961204,000000,11.6522,11.8325,11.5984,11.7638,2442238.8055627,0
+TER.US,D,19961205,000000,11.6522,11.708,11.4209,11.4209,2168946.9731874,0
+TER.US,D,19961206,000000,10.7204,11.3662,10.6089,11.2446,2075419.5474546,0
+TER.US,D,19961209,000000,11.3662,12.0638,11.3662,12.0099,2012995.6781278,0
+TER.US,D,19961210,000000,12.1205,12.2342,11.6522,11.708,1607995.1612962,0
+TER.US,D,19961211,000000,11.3662,11.5406,10.9556,11.3662,2269126.6162266,0
+TER.US,D,19961212,000000,11.5406,11.8325,11.3015,11.3015,2544775.6757031,0
+TER.US,D,19961213,000000,10.9556,11.1868,10.9556,11.0762,1511034.7539062,0
+TER.US,D,19961216,000000,10.9556,11.0154,10.6089,10.6667,2934761.7898585,0
+TER.US,D,19961217,000000,10.5441,11.1868,10.4305,11.0762,2528261.0369622,0
+TER.US,D,19961218,000000,11.1868,11.4209,11.1868,11.3015,2196404.8054306,0
+TER.US,D,19961219,000000,11.4209,11.5406,11.3015,11.5406,1660766.3411871,0
+TER.US,D,19961220,000000,11.6522,11.708,11.4209,11.4779,1451185.8716979,0
+TER.US,D,19961223,000000,11.4209,11.4779,11.1868,11.1868,507111.90196086,0
+TER.US,D,19961224,000000,11.1868,11.2446,11.1321,11.2446,486733.77903991,0
+TER.US,D,19961226,000000,11.1868,11.2446,11.1868,11.1868,509470.13256431,0
+TER.US,D,19961227,000000,11.2446,11.3015,11.1868,11.2446,412296.98266884,0
+TER.US,D,19961230,000000,11.2446,11.5406,11.1868,11.4209,911255.42775607,0
+TER.US,D,19961231,000000,11.4209,11.6522,11.3015,11.3662,628953.14747079,0
+TER.US,D,19970102,000000,11.2446,11.3015,11.0154,11.1868,1250185.3475956,0
+TER.US,D,19970103,000000,11.3015,11.5984,11.3015,11.4209,1006714.5955789,0
+TER.US,D,19970106,000000,11.4209,11.9442,11.3662,11.8883,1545783.0309725,0
+TER.US,D,19970107,000000,11.708,11.8325,11.6522,11.8325,729132.79051006,0
+TER.US,D,19970108,000000,11.8325,11.8883,11.4209,11.4779,1320546.9207835,0
+TER.US,D,19970109,000000,11.5406,11.5984,11.3662,11.4779,623590.43072831,0
+TER.US,D,19970110,000000,11.3015,11.6522,11.2446,11.5406,678077.59969659,0
+TER.US,D,19970113,000000,11.4779,11.5406,11.1868,11.1868,766673.81471221,0
+TER.US,D,19970114,000000,11.1868,11.4779,11.1321,11.3662,1821649.8504663,0
+TER.US,D,19970115,000000,11.3015,11.7638,11.1868,11.6522,2696009.5060535,0
+TER.US,D,19970116,000000,11.5984,11.8325,11.3662,11.5406,1128129.3525754,0
+TER.US,D,19970117,000000,11.5984,12.7005,11.4779,12.4743,5013831.0754853,0
+TER.US,D,19970120,000000,12.5311,12.8201,12.3537,12.7005,3273481.9776998,0
+TER.US,D,19970121,000000,12.6417,13.986,12.5311,13.6283,8573037.2766014,0
+TER.US,D,19970122,000000,13.2864,13.4659,12.7005,12.8201,3616057.621702,0
+TER.US,D,19970123,000000,13.5167,13.8096,13.408,13.408,4712865.6578541,0
+TER.US,D,19970124,000000,13.3413,13.408,12.7005,12.9985,2065555.1190155,0
+TER.US,D,19970127,000000,12.8779,13.2277,12.8201,13.0523,2333696.9771539,0
+TER.US,D,19970128,000000,13.2864,13.4659,13.2277,13.2864,1997338.0304232,0
+TER.US,D,19970129,000000,13.1649,13.3413,12.9985,13.0523,1536347.0980515,0
+TER.US,D,19970130,000000,13.0523,13.2864,12.9406,13.2864,1884716.9648215,0
+TER.US,D,19970131,000000,13.6283,14.7414,13.6283,14.3986,6495692.008071,0
+TER.US,D,19970203,000000,14.4524,14.6248,14.274,14.3418,1875492.7709038,0
+TER.US,D,19970204,000000,14.1614,14.2171,13.8753,14.0408,1427160.0176094,0
+TER.US,D,19970205,000000,13.986,13.986,12.8201,13.408,1825513.3346464,0
+TER.US,D,19970206,000000,13.6283,13.7518,13.2277,13.5724,1094664.555059,0
+TER.US,D,19970207,000000,13.7518,13.9333,13.6283,13.8753,1115684.919506,0
+TER.US,D,19970210,000000,13.8096,13.8753,12.3537,12.586,2398049.5780636,0
+TER.US,D,19970211,000000,12.7633,13.108,12.7633,13.108,2452534.7400271,0
+TER.US,D,19970212,000000,13.5724,14.3418,13.4659,14.2171,4254668.4761207,0
+TER.US,D,19970213,000000,13.986,14.86,13.986,14.8042,3939327.8868323,0
+TER.US,D,19970214,000000,14.7414,14.9177,14.561,14.6248,1815856.6312008,0
+TER.US,D,19970218,000000,14.3418,14.5071,14.1614,14.4524,1066992.9768079,0
+TER.US,D,19970219,000000,14.8042,15.3283,14.6825,14.9177,2115535.5587753,0
+TER.US,D,19970220,000000,14.7414,14.8042,14.6248,14.7414,854624.77769462,0
+TER.US,D,19970221,000000,14.3986,14.4524,14.0967,14.1614,2084426.9848574,0
+TER.US,D,19970224,000000,13.6283,13.9333,13.1649,13.1649,3179522.0424392,0
+TER.US,D,19970225,000000,13.6283,13.8096,13.408,13.7518,1753220.0193686,0
+TER.US,D,19970226,000000,13.6961,13.6961,13.2864,13.4659,2032301.0569997,0
+TER.US,D,19970227,000000,13.4659,13.8096,13.2277,13.2277,3057034.5413938,0
+TER.US,D,19970228,000000,12.7633,12.9406,12.3537,12.7005,4799101.6352615,0
+TER.US,D,19970303,000000,12.6417,13.108,12.586,12.9406,1133490.0623132,0
+TER.US,D,19970304,000000,13.0523,13.408,13.0523,13.108,1253189.8337347,0
+TER.US,D,19970305,000000,13.0523,13.2277,12.9406,13.0523,1453114.6032807,0
+TER.US,D,19970306,000000,12.9985,12.9985,12.3537,12.4076,2158224.5502096,0
+TER.US,D,19970307,000000,12.5311,12.586,12.0099,12.0638,2132909.1955572,0
+TER.US,D,19970310,000000,12.0638,12.1205,11.7638,12.0638,1802557.2140998,0
+TER.US,D,19970311,000000,12.1773,12.7633,12.1773,12.7005,2688713.0402161,0
+TER.US,D,19970312,000000,12.7005,12.9406,12.4743,12.5311,1772095.8992199,0
+TER.US,D,19970313,000000,12.3537,12.6417,12.1773,12.4076,577470.46464154,0
+TER.US,D,19970314,000000,12.6417,13.6283,12.5311,13.5167,3468685.268527,0
+TER.US,D,19970317,000000,13.408,13.7518,13.0523,13.2277,2846811.8303785,0
+TER.US,D,19970318,000000,13.2864,13.6283,12.7005,13.5724,2363296.2834855,0
+TER.US,D,19970319,000000,13.108,13.4659,12.6417,13.408,1821220.3514458,0
+TER.US,D,19970320,000000,13.408,13.5167,13.0523,13.408,1638668.2151792,0
+TER.US,D,19970321,000000,13.4659,13.6283,13.3413,13.3413,1028808.7075773,0
+TER.US,D,19970324,000000,13.1649,13.1649,12.7633,12.9406,1510176.7593676,0
+TER.US,D,19970325,000000,13.0523,13.2864,12.9985,13.0523,938068.0079661,0
+TER.US,D,19970326,000000,13.2277,14.2171,13.1649,14.1614,3030436.710694,0
+TER.US,D,19970327,000000,14.0967,14.2171,13.5167,13.7518,1425444.0285321,0
+TER.US,D,19970331,000000,13.5724,13.6961,13.4659,13.4659,1478856.4464466,0
+TER.US,D,19970401,000000,13.5167,13.5167,13.0523,13.0523,1097667.0341932,0
+TER.US,D,19970402,000000,12.8779,13.2277,12.7633,12.8201,1402059.4124673,0
+TER.US,D,19970403,000000,12.8779,12.8779,12.586,12.8201,1496447.8432459,0
+TER.US,D,19970404,000000,12.7633,14.4524,12.6417,14.4524,3752917.2838976,0
+TER.US,D,19970407,000000,14.9177,15.7389,14.7414,15.4977,4078979.2926614,0
+TER.US,D,19970408,000000,15.8485,17.0732,15.7937,16.838,5370350.3851195,0
+TER.US,D,19970409,000000,16.838,17.425,16.4902,16.4902,3957137.0436491,0
+TER.US,D,19970410,000000,16.3189,16.6039,15.0951,15.3841,4395379.5804677,0
+TER.US,D,19970411,000000,14.9726,15.2078,14.6825,14.9726,3265538.2528244,0
+TER.US,D,19970414,000000,14.86,15.0951,14.3986,14.86,1545783.0309725,0
+TER.US,D,19970415,000000,15.3841,15.4409,14.0967,14.2171,4573003.5165243,0
+TER.US,D,19970416,000000,14.0408,14.6248,13.8096,14.4524,4175720.9365315,0
+TER.US,D,19970417,000000,14.4524,14.9726,14.4524,14.561,3899428.6320268,0
+TER.US,D,19970418,000000,14.7414,14.7414,14.0408,14.2171,1869699.5516384,0
+TER.US,D,19970421,000000,14.0408,14.0408,13.408,13.437,2118969.5439348,0
+TER.US,D,19970422,000000,13.5167,13.9333,13.2277,13.8753,1581825.8261147,0
+TER.US,D,19970423,000000,13.7518,14.6248,13.7518,14.3986,2019645.8884294,0
+TER.US,D,19970424,000000,15.2078,15.3283,14.561,14.8042,2231799.3380324,0
+TER.US,D,19970425,000000,14.561,14.6248,14.3418,14.3418,907819.43559173,0
+TER.US,D,19970428,000000,14.274,14.274,13.9333,14.0408,784475.94701228,0
+TER.US,D,19970429,000000,14.6248,15.4977,14.5071,15.3283,1947570.333169,0
+TER.US,D,19970430,000000,15.2715,15.5605,15.0951,15.2715,1144858.7408265,0
+TER.US,D,19970501,000000,15.1519,15.6731,15.0951,15.3283,1147216.97143,0
+TER.US,D,19970502,000000,15.2715,16.7285,15.2715,16.6706,2075204.7979443,0
+TER.US,D,19970505,000000,16.6039,17.0174,16.4305,16.545,1981246.8696886,0
+TER.US,D,19970506,000000,16.2621,16.6706,16.2042,16.2621,1353365.4627644,0
+TER.US,D,19970507,000000,15.8485,16.4902,15.8485,15.9581,1375034.0897518,0
+TER.US,D,19970508,000000,15.9581,17.0174,15.7937,16.9586,2303232.6517668,0
+TER.US,D,19970509,000000,16.838,16.9586,16.4305,16.545,1624082.3080213,0
+TER.US,D,19970512,000000,16.4902,16.7285,16.3756,16.3756,849473.79995525,0
+TER.US,D,19970513,000000,15.9581,16.8938,15.9581,16.2621,1583970.3107102,0
+TER.US,D,19970514,000000,16.7285,16.838,16.2621,16.4305,1597269.7278112,0
+TER.US,D,19970515,000000,16.3189,17.4807,16.2621,17.425,2072631.8178306,0
+TER.US,D,19970516,000000,17.0732,17.2466,16.9586,16.9586,1130059.0876607,0
+TER.US,D,19970519,000000,17.0174,17.8883,17.0174,17.716,2512385.6292403,0
+TER.US,D,19970520,000000,17.5386,18.4684,17.5386,18.4174,1968806.4506286,0
+TER.US,D,19970521,000000,18.3597,19.2914,18.3597,19.1659,6311637.6287349,0
+TER.US,D,19970522,000000,18.8231,19.0563,18.5311,18.9984,3390386.9949806,0
+TER.US,D,19970523,000000,19.3482,20.2202,19.2247,20.2202,2410920.4996465,0
+TER.US,D,19970527,000000,19.7578,20.6886,19.6372,20.5669,3901145.6246066,0
+TER.US,D,19970528,000000,20.6247,20.8669,20.0448,20.2789,2856678.2658223,0
+TER.US,D,19970529,000000,20.0976,20.3358,19.694,19.7578,1967730.6960725,0
+TER.US,D,19970530,000000,18.4684,19.2247,18.4174,19.1111,4053020.6929805,0
+TER.US,D,19970602,000000,19.3482,20.3358,19.1111,20.2202,1738204.61319,0
+TER.US,D,19970603,000000,19.9332,19.9332,18.6487,18.6487,1433596.4819033,0
+TER.US,D,19970604,000000,18.7623,19.5236,18.6487,18.8778,2053537.1744593,0
+TER.US,D,19970605,000000,18.9347,19.1659,18.7045,18.8778,1353365.4627644,0
+TER.US,D,19970606,000000,18.8778,19.4021,18.4684,18.9347,1343712.7733285,0
+TER.US,D,19970609,000000,18.9984,19.6372,18.8778,19.4021,1474567.4772554,0
+TER.US,D,19970610,000000,19.1111,19.2247,18.0039,18.0707,3509445.5283785,0
+TER.US,D,19970611,000000,18.0707,18.0707,16.7832,17.6043,5034209.1984063,0
+TER.US,D,19970612,000000,17.1899,17.3583,16.7832,16.9586,2585962.4240679,0
+TER.US,D,19970613,000000,17.0732,18.1266,17.0732,17.7697,3638153.7407052,0
+TER.US,D,19970616,000000,17.7697,19.1111,17.7697,19.0563,2618997.7225639,0
+TER.US,D,19970617,000000,18.9347,19.989,18.8778,19.694,3012631.5678868,0
+TER.US,D,19970618,000000,19.2914,19.694,18.9347,18.9347,2831796.4242,0
+TER.US,D,19970619,000000,18.9984,20.0976,18.7623,19.8694,2430440.6280288,0
+TER.US,D,19970620,000000,19.694,20.5669,19.694,20.2789,1506957.5237183,0
+TER.US,D,19970623,000000,20.0976,20.3358,19.5236,19.5236,1177034.037779,0
+TER.US,D,19970624,000000,19.6662,19.8146,19.3761,19.7309,1089944.0798425,0
+TER.US,D,19970625,000000,19.4658,19.9601,19.4021,19.5795,1934269.9125655,0
+TER.US,D,19970626,000000,19.4021,19.5515,19.1111,19.1659,1491729.3750342,0
+TER.US,D,19970627,000000,19.1659,19.9332,19.1659,19.3194,1003709.1059375,0
+TER.US,D,19970630,000000,19.3482,19.5236,18.294,18.4174,1315184.204041,0
+TER.US,D,19970701,000000,18.7623,19.6073,18.7045,19.6073,1395627.9656854,0
+TER.US,D,19970702,000000,19.6662,20.2491,19.6662,20.0448,1287513.6292922,0
+TER.US,D,19970703,000000,20.1564,20.5669,20.1564,20.4265,952009.66659321,0
+TER.US,D,19970707,000000,20.4265,20.6247,20.1564,20.2491,831241.16513224,0
+TER.US,D,19970708,000000,20.2789,20.9755,20.2789,20.6247,1004999.6100039,0
+TER.US,D,19970709,000000,21.0333,21.5266,20.8669,21.0333,2469909.3803114,0
+TER.US,D,19970710,000000,21.0333,21.678,20.3985,21.5556,1489369.1374261,0
+TER.US,D,19970711,000000,21.7608,22.582,21.7319,22.0876,2279421.5471886,0
+TER.US,D,19970714,000000,22.0876,23.16,21.7987,22.9248,2467122.6541898,0
+TER.US,D,19970715,000000,23.1947,23.2516,20.2789,21.9671,8701963.2489455,0
+TER.US,D,19970716,000000,21.7319,21.7319,20.3985,20.6247,6042208.2770373,0
+TER.US,D,19970717,000000,20.7453,21.0912,20.4832,20.9486,2752855.9091276,0
+TER.US,D,19970718,000000,20.6247,20.7453,20.0976,20.1275,1631590.5128617,0
+TER.US,D,19970721,000000,20.0717,20.0717,19.3482,19.3761,1026019.9744509,0
+TER.US,D,19970722,000000,19.4658,20.1564,19.3482,20.0717,1501381.0609678,0
+TER.US,D,19970723,000000,20.2789,21.6213,20.1564,21.5923,3308231.2582684,0
+TER.US,D,19970724,000000,21.5923,21.8245,20.8669,21.3303,2519463.3315578,0
+TER.US,D,19970725,000000,21.2107,21.3872,20.7164,20.7733,602783.8122892,0
+TER.US,D,19970728,000000,20.7733,20.8021,19.9601,20.0448,1262840.5161659,0
+TER.US,D,19970729,000000,20.0448,20.0448,19.4658,19.5515,2208418.7359772,0
+TER.US,D,19970730,000000,19.5795,21.5556,19.5795,21.3602,5048792.0950571,0
+TER.US,D,19970731,000000,21.2396,22.1136,20.8021,21.7319,2995897.1621238,0
+TER.US,D,19970801,000000,21.7987,21.8535,20.9755,21.7987,1758797.4856212,0
+TER.US,D,19970804,000000,21.5556,23.16,21.5556,23.0772,2313100.0907131,0
+TER.US,D,19970805,000000,22.9526,23.6641,22.9248,23.6243,2080354.7721813,0
+TER.US,D,19970806,000000,23.5405,23.9551,23.1947,23.6641,1935983.8946382,0
+TER.US,D,19970807,000000,23.5405,24.0627,23.3631,23.5405,1788612.5449655,0
+TER.US,D,19970808,000000,23.0772,23.3921,22.8968,23.2516,1538493.5896518,0
+TER.US,D,19970811,000000,23.0203,23.134,21.678,21.8814,2046891.9816695,0
+TER.US,D,19970812,000000,22.1136,22.4893,21.7608,21.7987,2016857.1553031,0
+TER.US,D,19970813,000000,23.3074,23.7468,22.6637,23.5405,3058323.0384554,0
+TER.US,D,19970814,000000,23.5405,23.5674,22.9526,23.2516,1145929.4778708,0
+TER.US,D,19970815,000000,23.2784,23.3921,22.842,22.8709,755515.87169954,0
+TER.US,D,19970818,000000,22.8709,23.5674,22.7593,23.5405,806356.31300275,0
+TER.US,D,19970819,000000,23.421,24.4752,23.2237,24.4474,1493445.3641117,0
+TER.US,D,19970820,000000,24.3528,25.5585,24.1284,25.0901,1781965.3451709,0
+TER.US,D,19970821,000000,25.1758,26.2182,25.0622,25.9531,1691651.1340732,0
+TER.US,D,19970822,000000,25.0622,26.0199,24.2968,25.1758,3128467.8551282,0
+TER.US,D,19970825,000000,25.1758,26.1634,25.1758,25.9013,1837310.508678,0
+TER.US,D,19970826,000000,25.9013,26.0199,24.8171,25.1191,1613571.6240466,0
+TER.US,D,19970827,000000,25.1758,26.0777,25.1758,25.7538,1390478.9949508,0
+TER.US,D,19970828,000000,25.6392,27.2715,25.1479,26.568,2406846.2799657,0
+TER.US,D,19970829,000000,26.5131,26.6845,25.9252,25.9531,1138212.5445344,0
+TER.US,D,19970902,000000,26.4226,26.9815,26.3378,26.9815,1448614.8985889,0
+TER.US,D,19970903,000000,27.0951,27.1529,26.2819,26.3378,1000491.877293,0
+TER.US,D,19970904,000000,26.3378,26.7782,25.9013,26.0777,997061.90614292,0
+TER.US,D,19970905,000000,26.2819,27.2446,26.0777,27.2147,2525468.2898263,0
+TER.US,D,19970908,000000,27.2446,27.2446,26.4226,26.4593,1368381.8724452,0
+TER.US,D,19970909,000000,26.4226,26.8599,26.1355,26.256,703606.7003569,0
+TER.US,D,19970910,000000,26.3099,26.3099,25.2565,25.3202,1562516.4332331,0
+TER.US,D,19970911,000000,25.0622,25.4039,24.4185,25.1758,3467182.0219551,0
+TER.US,D,19970912,000000,25.5286,26.1075,25.0622,25.695,1504385.5471069,0
+TER.US,D,19970915,000000,25.7249,25.8186,23.719,23.7748,2538984.4634424,0
+TER.US,D,19970916,000000,24.4185,25.5286,23.9551,25.4039,3680837.7146276,0
+TER.US,D,19970917,000000,25.0622,25.2306,23.8893,24.2411,2653103.7581041,0
+TER.US,D,19970918,000000,24.5281,24.7085,24.0079,24.7085,1972881.6738119,0
+TER.US,D,19970919,000000,24.6507,25.0622,24.1284,24.9666,2374021.7169705,0
+TER.US,D,19970922,000000,24.9128,25.8186,24.9128,25.3462,1285367.137692,0
+TER.US,D,19970923,000000,25.3462,25.4039,24.9406,25.1758,572320.49040456,0
+TER.US,D,19970924,000000,25.1758,25.4039,24.6238,24.6238,594203.86690218,0
+TER.US,D,19970925,000000,24.6507,24.8171,24.4185,24.4752,824163.46281475,0
+TER.US,D,19970926,000000,24.7344,24.7344,23.5674,24.1844,1470710.0140897,0
+TER.US,D,19970929,000000,24.2968,25.3202,24.2968,24.8839,936564.76139419,0
+TER.US,D,19970930,000000,24.5939,25.4039,24.3905,25.0901,1482717.923622,0
+TER.US,D,19971001,000000,24.9666,25.3202,24.2968,24.9406,2005489.4802921,0
+TER.US,D,19971002,000000,24.8839,25.6133,24.7922,25.3462,1502023.3024939,0
+TER.US,D,19971003,000000,25.8733,25.8733,24.9406,25.4039,1571312.1316328,0
+TER.US,D,19971006,000000,24.9406,24.9406,24.1284,24.3528,2158224.5502096,0
+TER.US,D,19971007,000000,24.3528,24.4752,23.7748,24.3905,4206402.0184337,0
+TER.US,D,19971008,000000,24.2671,25.4907,24.1844,25.3462,2834583.1503216,0
+TER.US,D,19971009,000000,25.2306,26.0498,24.9406,25.5286,2755211.1292238,0
+TER.US,D,19971010,000000,25.8733,27.4767,25.5286,27.393,3714945.7571726,0
+TER.US,D,19971013,000000,27.422,27.5027,26.6257,27.3263,1788186.0564522,0
+TER.US,D,19971014,000000,27.2715,27.2974,26.256,26.6845,2115748.3012807,0
+TER.US,D,19971015,000000,26.4593,27.5307,26.3946,27.3263,2547137.9203161,0
+TER.US,D,19971016,000000,27.3553,27.5864,25.2038,25.9531,4133253.7191242,0
+TER.US,D,19971017,000000,25.1191,25.1479,22.6107,23.6243,7757028.2741626,0
+TER.US,D,19971020,000000,23.5405,23.7468,22.6107,23.719,5427628.294219,0
+TER.US,D,19971021,000000,24.3528,24.8839,24.1564,24.5939,3495287.1132362,0
+TER.US,D,19971022,000000,24.4752,24.7085,24.0627,24.1284,1321832.407338,0
+TER.US,D,19971023,000000,23.3074,23.4847,21.7987,21.9671,4183017.4023689,0
+TER.US,D,19971024,000000,21.9082,21.9082,18.7045,19.0563,11438727.997339,0
+TER.US,D,19971027,000000,19.1659,19.5515,16.7832,16.8938,4115658.3083153,0
+TER.US,D,19971028,000000,17.2466,18.851,17.2466,18.4684,7711981.0521248,0
+TER.US,D,19971029,000000,18.5311,19.3482,18.3597,18.4684,6264014.4160763,0
+TER.US,D,19971030,000000,17.8246,18.3597,16.7285,16.838,3512447.0040104,0
+TER.US,D,19971031,000000,17.6043,17.687,17.1002,17.4529,4530744.0241105,0
+TER.US,D,19971103,000000,17.8246,18.7623,17.8246,18.4444,5782646.364286,0
+TER.US,D,19971104,000000,18.1793,20.3078,17.716,19.989,5471173.2731872,0
+TER.US,D,19971105,000000,19.989,20.9208,19.5795,20.3078,5127308.128621,0
+TER.US,D,19971106,000000,20.3078,20.5669,18.9984,19.1659,3102510.2589497,0
+TER.US,D,19971107,000000,17.9173,18.4174,17.5097,18.0339,5344391.7854386,0
+TER.US,D,19971110,000000,18.3887,18.9347,17.3583,17.4529,3436725.7245871,0
+TER.US,D,19971111,000000,17.5386,17.8246,16.7832,17.3583,1856184.3815247,0
+TER.US,D,19971112,000000,17.0174,17.1899,14.561,14.6547,6989714.2249291,0
+TER.US,D,19971113,000000,15.3572,15.9581,14.012,15.6172,10025943.151386,0
+TER.US,D,19971114,000000,15.8236,16.1665,15.0951,15.6172,5897626.6639934,0
+TER.US,D,19971117,000000,16.4046,17.687,16.3468,17.1349,5861803.6358734,0
+TER.US,D,19971118,000000,16.7832,17.5386,16.6706,17.0174,3630860.285375,0
+TER.US,D,19971119,000000,16.9586,17.6602,16.545,16.9586,2352357.1039926,0
+TER.US,D,19971120,000000,17.2466,18.1266,17.0732,18.0039,3230361.4802401,0
+TER.US,D,19971121,000000,18.5311,18.5889,17.0732,17.2466,4684336.0850643,0
+TER.US,D,19971124,000000,17.0174,17.6043,16.3468,16.4046,1793979.2757176,0
+TER.US,D,19971125,000000,16.6706,16.8121,15.8754,16.7285,2376595.7005866,0
+TER.US,D,19971126,000000,16.545,16.9586,14.7683,15.3283,8357669.6088609,0
+TER.US,D,19971128,000000,15.3572,15.4977,15.0951,15.3014,1949497.0577471,0
+TER.US,D,19971201,000000,15.3841,15.7668,14.4254,14.7414,5838847.5153269,0
+TER.US,D,19971202,000000,14.7683,15.5326,14.5071,15.3841,8010585.2286454,0
+TER.US,D,19971203,000000,15.4977,16.2322,14.7125,16.1105,7349884.2762379,0
+TER.US,D,19971204,000000,16.1385,16.2621,15.3841,15.6172,5090626.1024599,0
+TER.US,D,19971205,000000,15.9043,17.2466,15.7389,16.8121,3791098.5426209,0
+TER.US,D,19971208,000000,16.9875,17.4529,16.5162,16.6995,2613636.0093238,0
+TER.US,D,19971209,000000,16.4902,16.6706,16.0238,16.1105,2323400.039187,0
+TER.US,D,19971210,000000,16.1385,16.4046,15.3841,15.8485,1730481.6588393,0
+TER.US,D,19971211,000000,15.3841,15.3841,13.986,14.0677,5408749.4038604,0
+TER.US,D,19971212,000000,14.3986,14.4254,12.7005,12.7633,4341111.1750193,0
+TER.US,D,19971215,000000,13.0523,13.4917,12.2969,13.1649,12253236.763712,0
+TER.US,D,19971216,000000,13.3413,14.5071,13.3413,14.2171,5944818.3706268,0
+TER.US,D,19971217,000000,14.4524,14.6825,13.8366,13.9333,3782735.353749,0
+TER.US,D,19971218,000000,13.8366,14.3418,13.5724,14.2471,2463047.4310066,0
+TER.US,D,19971219,000000,14.2471,15.4409,13.8753,15.3572,3625278.8051127,0
+TER.US,D,19971222,000000,15.9043,16.0238,15.413,15.5326,2034231.7955874,0
+TER.US,D,19971223,000000,15.3014,15.413,14.86,15.1221,2989464.7118395,0
+TER.US,D,19971224,000000,15.2715,15.3841,15.0672,15.0951,550443.13492126,0
+TER.US,D,19971226,000000,15.0672,15.2078,15.0672,15.1519,644613.80568246,0
+TER.US,D,19971229,000000,15.3283,15.3841,14.6825,14.8042,2649671.7799493,0
+TER.US,D,19971230,000000,14.8899,15.2337,14.833,14.8899,3502580.5685665,0
+TER.US,D,19971231,000000,14.8899,15.2715,14.7414,14.9177,2603766.5633728,0
+TER.US,D,19980102,000000,14.7125,15.7668,14.7125,15.7389,2335841.4617495,0
+TER.US,D,19980105,000000,15.7389,16.8659,15.6442,16.2322,4150196.8533831,0
+TER.US,D,19980106,000000,15.9043,15.9581,15.3283,15.3283,3675692.7579025,0
+TER.US,D,19980107,000000,15.2715,15.2715,14.274,14.6248,1978029.6410441,0
+TER.US,D,19980108,000000,14.6248,15.5605,14.4524,14.6825,2194260.3208351,0
+TER.US,D,19980109,000000,14.7414,14.9726,13.3702,13.6661,2363942.5390211,0
+TER.US,D,19980112,000000,13.108,13.8096,12.9406,13.2864,3400683.9329474,0
+TER.US,D,19980113,000000,13.5724,14.5331,13.437,14.3707,7169474.6175621,0
+TER.US,D,19980114,000000,14.6547,15.3841,14.4813,15.3572,5425268.0566107,0
+TER.US,D,19980115,000000,15.3572,16.1385,15.1519,15.5894,3716664.756757,0
+TER.US,D,19980116,000000,15.6731,15.9581,15.5326,15.6442,3311447.4834105,0
+TER.US,D,19980120,000000,15.7389,17.716,15.7389,17.716,4757272.6453706,0
+TER.US,D,19980121,000000,17.2466,17.7429,17.0174,17.425,3515666.2396597,0
+TER.US,D,19980122,000000,17.1619,17.3043,16.7832,17.1899,1295879.8286714,0
+TER.US,D,19980123,000000,17.0174,17.6322,17.0174,17.5386,1893297.913711,0
+TER.US,D,19980126,000000,17.5386,17.8883,17.4529,17.4529,1687579.9248995,0
+TER.US,D,19980127,000000,17.4529,17.8246,17.2466,17.7957,2258831.6852647,0
+TER.US,D,19980128,000000,18.2083,18.9984,18.1534,18.4972,5953825.8080296,0
+TER.US,D,19980129,000000,18.3887,19.0851,18.0039,18.7623,3244949.3944028,0
+TER.US,D,19980130,000000,18.7623,18.9984,18.2351,18.4174,1670849.533146,0
+TER.US,D,19980202,000000,19.3482,19.7309,19.139,19.694,3361641.6691781,0
+TER.US,D,19980203,000000,19.8146,20.8669,19.4658,20.8021,2735265.5158306,0
+TER.US,D,19980204,000000,20.6886,20.7164,20.2789,20.4832,3104440.9975373,0
+TER.US,D,19980205,000000,20.5102,20.7164,19.7578,19.7578,2589609.151733,0
+TER.US,D,19980206,000000,19.6073,20.0448,19.3761,19.8146,1436166.4515099,0
+TER.US,D,19980209,000000,19.8146,19.8694,19.2914,19.3482,1088011.3342501,0
+TER.US,D,19980210,000000,19.4658,20.1275,19.4021,19.8944,2365872.2741064,0
+TER.US,D,19980211,000000,20.0448,20.5669,19.989,20.3618,1395627.9656854,0
+TER.US,D,19980212,000000,20.4564,20.6886,20.0976,20.4832,1791619.0381093,0
+TER.US,D,19980213,000000,20.3985,20.8021,20.0448,20.6616,1940062.1283286,0
+TER.US,D,19980217,000000,20.9208,21.0912,20.2202,20.3358,2289934.2381682,0
+TER.US,D,19980218,000000,20.2202,21.0912,20.1275,20.9486,1990901.5661294,0
+TER.US,D,19980219,000000,21.1569,21.5923,20.8928,21.1569,1541496.0687861,0
+TER.US,D,19980220,000000,21.2925,21.2925,20.3078,20.6247,1086512.1016877,0
+TER.US,D,19980223,000000,20.6886,21.131,20.6886,21.0612,1107751.2296545,0
+TER.US,D,19980224,000000,21.3303,21.3303,20.4564,20.4564,1305958.0031184,0
+TER.US,D,19980225,000000,20.8669,21.7608,20.7453,21.6502,1502667.5510247,0
+TER.US,D,19980226,000000,21.4439,22.3736,21.3602,21.9382,2146638.1116788,0
+TER.US,D,19980227,000000,22.1424,22.582,21.9671,21.9949,2952996.4316863,0
+TER.US,D,19980302,000000,19.1111,19.3482,18.5889,19.1111,14375205.776274,0
+TER.US,D,19980303,000000,18.7971,19.0851,18.5311,18.851,3013702.304931,0
+TER.US,D,19980304,000000,18.7344,19.0851,18.6487,19.0274,2897438.5256738,0
+TER.US,D,19980305,000000,18.1793,18.7045,18.0996,18.1793,2777953.5037626,0
+TER.US,D,19980306,000000,18.1793,19.1659,18.1793,19.1659,2500371.6986937,0
+TER.US,D,19980309,000000,18.8778,18.9347,18.2351,18.264,1648108.1621097,0
+TER.US,D,19980310,000000,18.4174,18.6487,17.9451,18.1534,1859618.3666842,0
+TER.US,D,19980311,000000,18.1793,18.294,18.0039,18.0039,1548572.7676012,0
+TER.US,D,19980312,000000,18.0039,18.0039,17.3043,17.3583,3389316.2579363,0
+TER.US,D,19980313,000000,17.3583,17.6602,17.1899,17.2466,1646392.1730323,0
+TER.US,D,19980316,000000,17.3043,18.0039,17.3043,17.9451,1150439.2175865,0
+TER.US,D,19980317,000000,17.9451,17.9451,17.398,17.5665,1677283.9904351,0
+TER.US,D,19980318,000000,17.4807,17.716,17.3583,17.6043,1876994.0104709,0
+TER.US,D,19980319,000000,18.0039,18.5311,17.8246,18.5311,1388118.7573426,0
+TER.US,D,19980320,000000,18.5311,18.5889,17.1619,17.3043,3391675.4920422,0
+TER.US,D,19980323,000000,17.2766,18.1793,17.2766,17.974,2006346.4713284,0
+TER.US,D,19980324,000000,17.7957,18.1793,17.6602,17.716,2187827.8705507,0
+TER.US,D,19980325,000000,18.4174,18.7344,18.0996,18.4444,4534392.7587804,0
+TER.US,D,19980326,000000,18.3887,19.2247,18.264,19.139,3108730.9702309,0
+TER.US,D,19980327,000000,19.1659,19.3482,18.9347,19.0274,1841170.9823509,0
+TER.US,D,19980330,000000,19.1111,19.1659,18.6756,18.6756,966812.33026617,0
+TER.US,D,19980331,000000,18.7623,18.851,18.6487,18.6756,2775807.0121622,0
+TER.US,D,19980401,000000,18.6487,19.7877,18.4174,19.6662,3379022.3304767,0
+TER.US,D,19980402,000000,19.7877,20.2491,19.4948,19.7309,2360507.5503591,0
+TER.US,D,19980403,000000,19.8425,19.8425,19.0563,19.0563,1431666.746818,0
+TER.US,D,19980406,000000,19.2247,19.2914,18.9068,18.9068,1077717.4067904,0
+TER.US,D,19980407,000000,18.6487,18.6756,17.9173,17.9451,1384258.2836696,0
+TER.US,D,19980408,000000,18.0039,18.0707,17.687,17.8246,1719111.9768236,0
+TER.US,D,19980409,000000,17.8246,17.8614,17.5097,17.5665,752082.89004235,0
+TER.US,D,19980413,000000,17.7697,17.8246,17.2766,17.425,1777243.8664521,0
+TER.US,D,19980414,000000,17.425,18.0996,17.425,18.0339,2417354.9569356,0
+TER.US,D,19980415,000000,18.4174,18.4174,17.4529,18.1534,4280404.2982722,0
+TER.US,D,19980416,000000,18.1266,18.1793,17.6043,17.6602,4266034.1441269,0
+TER.US,D,19980417,000000,17.5386,17.5386,17.1349,17.2766,2902154.9868807,0
+TER.US,D,19980420,000000,17.1899,17.974,17.1349,17.6322,2353644.5975519,0
+TER.US,D,19980421,000000,17.7429,17.974,17.4807,17.5386,917261.38952699,0
+TER.US,D,19980422,000000,17.6602,18.8778,17.6602,18.4972,2886494.328669,0
+TER.US,D,19980423,000000,18.4174,18.4174,17.6602,17.6602,1757723.7380699,0
+TER.US,D,19980424,000000,17.687,18.0707,17.6602,18.0339,1590615.5035,0
+TER.US,D,19980427,000000,17.716,17.7429,17.2766,17.5386,1141642.5156844,0
+TER.US,D,19980428,000000,17.716,18.0339,17.6602,17.7429,2269773.8752646,0
+TER.US,D,19980429,000000,17.716,17.716,17.1899,17.2196,1901019.8645593,0
+TER.US,D,19980430,000000,17.3583,17.425,17.0174,17.0174,1412358.3574389,0
+TER.US,D,19980501,000000,16.8938,17.3303,16.7285,17.1619,1335350.5879588,0
+TER.US,D,19980504,000000,17.398,17.5665,16.9875,16.9875,722054.08469018,0
+TER.US,D,19980505,000000,16.9875,17.7429,16.8938,17.6602,1840097.2347996,0
+TER.US,D,19980506,000000,17.6602,17.716,16.7832,16.7832,2109739.3290027,0
+TER.US,D,19980507,000000,16.7832,16.7832,16.1105,16.1385,3261248.280131,0
+TER.US,D,19980508,000000,16.2621,16.545,15.9043,16.1385,2974875.7941743,0
+TER.US,D,19980511,000000,16.3189,16.4305,16.0817,16.0817,1996048.5298593,0
+TER.US,D,19980512,000000,16.1385,17.0453,16.1105,16.7832,2474413.0990128,0
+TER.US,D,19980513,000000,16.4305,16.6706,16.3189,16.3756,1750861.7887651,0
+TER.US,D,19980514,000000,16.0817,16.6706,15.996,16.1665,3060682.2725612,0
+TER.US,D,19980515,000000,16.1665,16.2042,15.2715,15.3572,3571652.6411903,0
+TER.US,D,19980518,000000,15.5605,16.0817,15.3014,15.4409,1733483.1344712,0
+TER.US,D,19980519,000000,15.7389,15.9302,15.4409,15.4977,1436385.2150296,0
+TER.US,D,19980520,000000,15.8485,15.8485,15.1519,15.2078,3514592.4921083,0
+TER.US,D,19980521,000000,15.3283,15.5326,14.86,14.9177,3259963.7970789,0
+TER.US,D,19980522,000000,15.0294,15.0951,14.5071,14.7125,1880213.2461202,0
+TER.US,D,19980526,000000,15.2078,15.2078,14.0967,14.1324,2009779.4529856,0
+TER.US,D,19980527,000000,14.1324,14.3986,14.0677,14.3986,1954439.3069905,0
+TER.US,D,19980528,000000,14.3986,14.9177,14.3707,14.6825,1618290.0922582,0
+TER.US,D,19980529,000000,14.833,14.9726,14.3418,14.3418,2329186.2339358,0
+TER.US,D,19980601,000000,14.3418,14.3418,13.2576,13.3702,1528838.8932111,0
+TER.US,D,19980602,000000,13.6283,13.986,13.3702,13.5466,2201767.5221731,0
+TER.US,D,19980603,000000,13.8753,13.986,13.408,13.408,1132845.8137823,0
+TER.US,D,19980604,000000,13.437,13.4917,13.1649,13.2576,1735846.3825866,0
+TER.US,D,19980605,000000,13.408,13.6283,13.1649,13.2576,1895014.9062908,0
+TER.US,D,19980608,000000,13.3413,13.6004,13.0523,13.0523,1553079.4968097,0
+TER.US,D,19980609,000000,13.3413,13.6961,13.108,13.6961,1418150.5732019,0
+TER.US,D,19980610,000000,13.3413,13.3413,12.7005,12.7005,2100518.145592,0
+TER.US,D,19980611,000000,12.7633,12.8779,12.271,12.271,1804273.2031772,0
+TER.US,D,19980612,000000,12.2969,12.3259,11.4779,12.1205,2922106.6212883,0
+TER.US,D,19980615,000000,11.9442,12.4743,11.8325,12.0359,1835165.02058,0
+TER.US,D,19980616,000000,12.2342,12.7922,12.1773,12.7633,1595768.4882441,0
+TER.US,D,19980617,000000,12.7633,12.8779,11.9162,12.0099,2023506.3621024,0
+TER.US,D,19980618,000000,12.0638,12.3537,11.9711,12.0926,1439601.4401718,0
+TER.US,D,19980619,000000,12.0926,12.4365,11.9442,12.0926,1764160.2023637,0
+TER.US,D,19980622,000000,12.1205,12.56,11.9711,12.56,1954648.0354865,0
+TER.US,D,19980623,000000,12.8201,12.9019,12.3259,12.56,2630365.3975749,0
+TER.US,D,19980624,000000,12.7633,13.2864,12.586,13.1649,2525042.8048153,0
+TER.US,D,19980625,000000,13.5167,13.5724,12.8779,12.8779,1091874.8184302,0
+TER.US,D,19980626,000000,12.8779,12.8779,12.6128,12.7005,837459.86940866,0
+TER.US,D,19980629,000000,12.6707,12.7922,12.2342,12.2969,1418798.8357423,0
+TER.US,D,19980630,000000,12.2969,12.586,11.9711,12.4743,2088503.211543,0
+TER.US,D,19980701,000000,12.9985,12.9985,12.5311,12.7922,1380181.0534816,0
+TER.US,D,19980702,000000,12.7922,12.8201,12.586,12.7633,1876564.5114503,0
+TER.US,D,19980706,000000,12.7344,12.7344,12.3537,12.3537,607072.78148032,0
+TER.US,D,19980707,000000,12.4076,12.9019,12.1773,12.849,2983457.7465661,0
+TER.US,D,19980708,000000,12.9406,13.1649,12.586,12.586,2982169.2495045,0
+TER.US,D,19980709,000000,12.586,12.6128,12.2052,12.2342,1796984.765359,0
+TER.US,D,19980710,000000,12.3537,12.5311,12.2342,12.2969,669496.6508072,0
+TER.US,D,19980713,000000,12.2969,12.3537,11.9442,12.0359,1324621.1404643,0
+TER.US,D,19980714,000000,12.3537,12.4365,12.0099,12.1205,1284936.635169,0
+TER.US,D,19980715,000000,11.9442,12.8201,11.5984,12.7633,4210043.7285868,0
+TER.US,D,19980716,000000,12.7922,12.7922,12.3796,12.6417,2543702.9316541,0
+TER.US,D,19980717,000000,12.1205,12.56,12.0638,12.4076,1468134.0234688,0
+TER.US,D,19980720,000000,12.4076,12.4076,11.9711,12.0926,1435095.7144657,0
+TER.US,D,19980721,000000,12.2342,12.7922,12.1773,12.4743,1917750.2563128,0
+TER.US,D,19980722,000000,12.586,12.7005,12.0359,12.2342,1712461.7665218,0
+TER.US,D,19980723,000000,12.0099,12.5023,11.8026,11.8026,1582254.3216328,0
+TER.US,D,19980724,000000,11.8883,12.0099,11.3015,11.3382,1611211.3864384,0
+TER.US,D,19980727,000000,11.1868,11.2158,10.5441,11.1589,1830015.0463431,0
+TER.US,D,19980728,000000,11.1589,11.7638,10.8998,11.1589,1867767.8095483,0
+TER.US,D,19980729,000000,11.4209,11.6811,10.6945,10.6945,1207498.3631661,0
+TER.US,D,19980730,000000,10.7772,11.4779,10.7772,11.3382,992770.92994703,0
+TER.US,D,19980731,000000,11.4209,11.5406,10.6945,10.6945,1322905.151387,0
+TER.US,D,19980803,000000,10.7204,10.8998,10.3688,10.7204,909109.93965812,0
+TER.US,D,19980804,000000,10.8998,10.9855,10.0528,10.1724,740072.9735053,0
+TER.US,D,19980805,000000,10.4902,10.5162,9.61233,9.78772,2458754.4478059,0
+TER.US,D,19980806,000000,9.73291,10.8321,9.73291,10.7772,3014560.2994696,0
+TER.US,D,19980807,000000,11.2735,12.0099,11.0154,11.3932,2365658.5280984,0
+TER.US,D,19980810,000000,11.3932,11.3932,10.8998,10.8998,930989.30214621,0
+TER.US,D,19980811,000000,10.0249,10.6089,10.0249,10.2271,1503096.0465429,0
+TER.US,D,19980812,000000,10.3108,10.7204,10.2271,10.4902,1116325.1540272,0
+TER.US,D,19980813,000000,10.5441,10.9556,10.2271,10.2551,687729.2856302,0
+TER.US,D,19980814,000000,10.6089,10.6089,9.9671,10.0249,491234.48723415,0
+TER.US,D,19980817,000000,10.1077,10.57,10.0817,10.4902,1944566.8505323,0
+TER.US,D,19980818,000000,10.6945,11.0762,10.6945,10.9297,1217148.0420949,0
+TER.US,D,19980819,000000,11.0394,11.0394,10.3108,10.4902,756375.87324302,0
+TER.US,D,19980820,000000,10.2551,10.2821,9.93819,9.99699,1111824.445833,0
+TER.US,D,19980821,000000,9.61233,10.0249,9.32265,9.90032,1608855.1628397,0
+TER.US,D,19980824,000000,9.9671,10.3688,9.9671,10.1724,1475854.9708148,0
+TER.US,D,19980825,000000,10.2821,10.6667,10.2551,10.3108,1123194.1278487,0
+TER.US,D,19980826,000000,9.78772,9.90032,9.58344,9.70601,1193768.4435421,0
+TER.US,D,19980827,000000,9.40705,9.43676,8.6241,8.77327,1697445.3568409,0
+TER.US,D,19980828,000000,8.82938,9.00616,8.21403,8.77327,2273629.3314257,0
+TER.US,D,19980831,000000,8.85738,8.94059,8.03666,8.10202,1283431.3815923,0
+TER.US,D,19980901,000000,8.50302,8.91268,8.15793,8.6241,1568526.4090135,0
+TER.US,D,19980902,000000,8.6522,9.32265,8.6241,8.94059,1339854.3066603,0
+TER.US,D,19980903,000000,8.82938,8.88538,8.33501,8.39111,1771667.4037018,0
+TER.US,D,19980904,000000,8.47512,8.7079,8.39111,8.6522,1764806.4578994,0
+TER.US,D,19980908,000000,9.03386,9.09086,8.80128,8.91268,2468195.3982388,0
+TER.US,D,19980909,000000,9.03386,9.17318,8.74548,8.9682,1943706.8489889,0
+TER.US,D,19980910,000000,8.68,8.82938,8.41912,8.50302,852260.52607686,0
+TER.US,D,19980911,000000,8.6522,9.67611,8.56819,9.67611,2546061.1622575,0
+TER.US,D,19980914,000000,9.67611,10.0817,9.55852,9.67611,2672195.3909681,0
+TER.US,D,19980915,000000,9.00616,9.50172,9.00616,9.37886,1234739.4388943,0
+TER.US,D,19980916,000000,9.37886,9.70601,9.17318,9.61233,1494731.8541686,0
+TER.US,D,19980917,000000,9.32265,10.2821,9.11976,9.84252,1585899.042293,0
+TER.US,D,19980918,000000,9.90032,10.0249,9.26735,9.52963,1728975.4017603,0
+TER.US,D,19980921,000000,9.06247,9.21024,8.74548,8.85738,11182811.80875,0
+TER.US,D,19980922,000000,8.85738,9.00616,8.59619,8.74548,4438075.5964188,0
+TER.US,D,19980923,000000,8.91268,9.37886,8.74548,9.26735,2200695.7816265,0
+TER.US,D,19980924,000000,9.26735,9.40705,8.59619,8.59619,3214918.5820459,0
+TER.US,D,19980925,000000,8.47512,9.17318,8.36321,9.03386,4966636.3583448,0
+TER.US,D,19980928,000000,9.21024,9.43676,9.09086,9.26735,2052035.9348923,0
+TER.US,D,19980929,000000,9.37886,9.50172,9.09086,9.32265,1381680.286044,0
+TER.US,D,19980930,000000,9.32265,9.40705,8.50302,8.50302,1128343.0985834,0
+TER.US,D,19981001,000000,8.41912,8.74548,8.41912,8.50302,866420.94822378,0
+TER.US,D,19981002,000000,8.56819,8.7079,7.95265,8.15793,1491729.3750342,0
+TER.US,D,19981005,000000,8.03666,8.15793,7.71977,7.89704,1027088.7044903,0
+TER.US,D,19981006,000000,7.98065,8.10202,7.92485,8.00915,1664626.8148601,0
+TER.US,D,19981007,000000,8.00915,8.03666,7.34707,7.48668,2728831.0585416,0
+TER.US,D,19981008,000000,6.99261,7.63596,6.99261,7.2815,2469266.135283,0
+TER.US,D,19981009,000000,7.69146,8.41912,7.57048,8.39111,6107849.3750087,0
+TER.US,D,19981012,000000,8.6522,9.52963,8.59619,9.50172,4027067.1108116,0
+TER.US,D,19981013,000000,9.37886,9.43676,8.94059,9.32265,2918029.3911002,0
+TER.US,D,19981014,000000,9.37886,10.7772,9.37886,10.7204,3155923.6803666,0
+TER.US,D,19981015,000000,10.6667,11.0762,10.3108,11.0762,2650102.2824722,0
+TER.US,D,19981016,000000,11.8325,12.0638,11.0762,11.8325,2610632.5266871,0
+TER.US,D,19981019,000000,11.8026,11.8026,11.5027,11.8026,1811996.157528,0
+TER.US,D,19981020,000000,12.2342,13.408,12.2342,12.2969,3932680.6870378,0
+TER.US,D,19981021,000000,12.4743,13.5724,12.4365,13.5167,4377149.9561519,0
+TER.US,D,19981022,000000,13.3413,14.0967,12.8201,14.0677,3237654.9355702,0
+TER.US,D,19981023,000000,14.9177,15.6172,14.1614,14.1893,4640573.3460787,0
+TER.US,D,19981026,000000,14.0677,14.5331,13.3143,14.4254,2602694.8228262,0
+TER.US,D,19981027,000000,14.5071,14.561,13.3702,13.4659,1934702.4220932,0
+TER.US,D,19981028,000000,13.408,14.5071,13.1649,14.3029,1589545.7699582,0
+TER.US,D,19981029,000000,14.2171,15.5605,14.0967,15.3572,4741182.4881384,0
+TER.US,D,19981030,000000,16.0518,16.0518,15.0672,15.1519,3543551.5639187,0
+TER.US,D,19981102,000000,14.9457,15.1519,14.5958,15.0294,1633308.5089438,0
+TER.US,D,19981103,000000,14.9177,14.9177,13.8753,14.1614,2013426.1806507,0
+TER.US,D,19981104,000000,14.274,14.7414,14.0408,14.6547,1922687.4880442,0
+TER.US,D,19981105,000000,14.4524,14.5331,13.986,14.0677,1149150.7205248,0
+TER.US,D,19981106,000000,13.986,15.1808,13.986,14.8899,2094511.1803187,0
+TER.US,D,19981109,000000,14.833,15.1519,14.3418,14.5958,824375.20181787,0
+TER.US,D,19981110,000000,14.4813,14.6248,14.1893,14.4254,688161.7951579,0
+TER.US,D,19981111,000000,15.6172,15.6172,15.1519,15.5326,3931822.692499,0
+TER.US,D,19981112,000000,15.413,15.6731,15.0294,15.4698,2534262.9847236,0
+TER.US,D,19981113,000000,15.2337,15.9302,15.2337,15.8236,1851681.6663256,0
+TER.US,D,19981116,000000,15.8236,16.0817,15.2715,15.4409,687089.05110892,0
+TER.US,D,19981117,000000,15.1519,15.1808,14.6248,14.8899,2445027.5386891,0
+TER.US,D,19981118,000000,15.1221,15.8236,15.0951,15.4698,1916463.7662559,0
+TER.US,D,19981119,000000,15.4977,15.9302,15.4698,15.8485,1052403.0556404,0
+TER.US,D,19981120,000000,15.9302,16.2919,15.9043,16.1385,1446466.3999838,0
+TER.US,D,19981123,000000,16.1385,16.4305,15.8236,16.2322,1628160.5417116,0
+TER.US,D,19981124,000000,16.2042,16.6039,16.0238,16.1385,1883858.9702829,0
+TER.US,D,19981125,000000,16.1385,16.3756,16.0817,16.2322,1331270.3472637,0
+TER.US,D,19981127,000000,16.1665,16.2322,16.0238,16.1385,229528.08988725,0
+TER.US,D,19981130,000000,16.3189,16.3756,14.9457,14.9457,1424157.5384752,0
+TER.US,D,19981201,000000,14.833,15.0294,14.4524,14.9457,2519891.827076,0
+TER.US,D,19981202,000000,14.9726,16.4305,14.9177,16.3189,3118169.913659,0
+TER.US,D,19981203,000000,16.6706,18.5889,16.3756,17.0453,4636070.6308796,0
+TER.US,D,19981204,000000,17.716,18.5889,17.6043,18.4444,3532826.1304337,0
+TER.US,D,19981207,000000,18.6487,19.694,18.4684,19.694,2469909.3803114,0
+TER.US,D,19981208,000000,19.6372,21.1818,19.5236,20.4832,3639868.7262802,0
+TER.US,D,19981209,000000,20.5401,20.9755,19.8146,19.989,2685925.3105922,0
+TER.US,D,19981210,000000,19.989,19.989,18.3597,18.9068,2629937.905559,0
+TER.US,D,19981211,000000,18.6756,19.3194,17.8883,18.2351,2351713.8589642,0
+TER.US,D,19981214,000000,18.264,18.264,17.2466,17.2466,1226161.500512,0
+TER.US,D,19981215,000000,17.6043,18.2351,17.5097,17.8246,4073614.5689142,0
+TER.US,D,19981216,000000,17.8883,18.0339,17.2466,17.5097,1991543.8076554,0
+TER.US,D,19981217,000000,17.4807,17.8883,17.4807,17.716,4412119.0037427,0
+TER.US,D,19981218,000000,18.8778,19.3482,18.4972,19.0563,6304127.4168897,0
+TER.US,D,19981221,000000,19.0563,19.3482,18.7971,18.851,1769737.6686165,0
+TER.US,D,19981222,000000,18.7623,18.9984,18.4684,18.5311,1429088.7491924,0
+TER.US,D,19981223,000000,18.6756,18.7623,18.4444,18.6188,3391243.9860169,0
+TER.US,D,19981224,000000,18.6487,18.6487,18.0339,18.0996,490379.5032026,0
+TER.US,D,19981228,000000,18.0707,18.294,17.8614,18.0707,908250.94161705,0
+TER.US,D,19981229,000000,18.0039,18.2351,17.8883,18.1793,2330477.7415046,0
+TER.US,D,19981230,000000,18.1793,18.9646,18.1793,18.6487,1332343.0913126,0
+TER.US,D,19981231,000000,18.6756,19.7578,18.56,19.7578,733420.7561988,0
+TER.US,D,19990104,000000,19.6372,19.694,19.2247,19.6372,1442176.4272903,0
+TER.US,D,19990105,000000,20.3985,21.8535,20.3078,21.2655,5196379.1977423,0
+TER.US,D,19990106,000000,22.1424,23.0772,21.706,22.842,7133223.093924,0
+TER.US,D,19990107,000000,22.6107,23.2784,22.3736,22.553,3689420.6705217,0
+TER.US,D,19990108,000000,23.2516,23.3074,22.3199,22.8709,3882914.9967883,0
+TER.US,D,19990111,000000,22.8161,23.2237,22.6107,23.1947,1795478.5082799,0
+TER.US,D,19990112,000000,23.16,23.6901,23.0203,23.5954,1967949.4595923,0
+TER.US,D,19990113,000000,22.4314,23.8605,22.3736,23.421,4326958.7808915,0
+TER.US,D,19990114,000000,23.3353,23.5137,22.9925,23.4847,2976592.7867541,0
+TER.US,D,19990115,000000,23.4847,26.0777,23.4578,26.0498,2693863.0144531,0
+TER.US,D,19990119,000000,25.6392,26.1075,24.0627,26.1075,3491640.3855712,0
+TER.US,D,19990120,000000,27.9421,29.7787,27.8186,28.6705,9747503.3517785,0
+TER.US,D,19990121,000000,28.5221,29.1081,27.7358,27.971,5150475.9881706,0
+TER.US,D,19990122,000000,27.2715,27.393,26.2819,26.6845,3629143.2927952,0
+TER.US,D,19990125,000000,26.5978,26.7234,26.0498,26.3378,2296582.4414651,0
+TER.US,D,19990126,000000,26.4593,28.2042,26.3946,27.9123,2930472.8206673,0
+TER.US,D,19990127,000000,27.5584,27.8554,26.6845,26.7234,1617647.8507322,0
+TER.US,D,19990128,000000,26.8061,27.7358,26.568,27.2715,1434666.2154451,0
+TER.US,D,19990129,000000,27.5027,31.0014,27.4508,30.3009,5747894.0732102,0
+TER.US,D,19990201,000000,29.8346,29.9481,28.8739,29.685,3008122.8316735,0
+TER.US,D,19990202,000000,29.1379,29.2207,27.7628,28.2331,2942482.7372044,0
+TER.US,D,19990203,000000,27.971,29.5176,27.8554,29.5176,2576096.9921264,0
+TER.US,D,19990204,000000,29.2835,29.7787,27.6144,27.7907,1964730.223943,0
+TER.US,D,19990205,000000,27.7069,27.7358,26.0777,26.5131,2455965.7146796,0
+TER.US,D,19990208,000000,27.8843,27.971,27.1898,27.5027,3935469.4201641,0
+TER.US,D,19990209,000000,27.393,27.422,26.1355,26.2182,2830508.9306408,0
+TER.US,D,19990210,000000,26.0777,26.8061,24.5939,25.5863,2431513.3720778,0
+TER.US,D,19990211,000000,25.5286,27.971,25.4609,27.7907,5230059.7482716,0
+TER.US,D,19990212,000000,27.3263,27.3263,25.7886,27.2715,1467703.5209459,0
+TER.US,D,19990216,000000,27.8554,28.1763,27.2715,27.9123,2069413.5856837,0
+TER.US,D,19990217,000000,28.0857,28.7902,26.256,27.0951,3021427.2662864,0
+TER.US,D,19990218,000000,27.3553,27.5584,26.6845,27.5027,1488298.4003818,0
+TER.US,D,19990219,000000,27.4767,27.7069,26.6845,26.8599,1825082.8321235,0
+TER.US,D,19990222,000000,26.3946,27.971,25.8186,27.5027,1854899.8984726,0
+TER.US,D,19990223,000000,27.8554,27.971,26.5978,27.7358,2333265.4711285,0
+TER.US,D,19990224,000000,27.7628,29.7787,27.7628,28.2331,3179092.5434188,0
+TER.US,D,19990225,000000,27.7907,28.1474,25.6392,26.1075,3507298.0332757,0
+TER.US,D,19990226,000000,25.993,25.993,21.4996,22.3736,7557530.9966323,0
+TER.US,D,19990301,000000,22.1424,23.2237,21.2655,22.7882,3359285.4455794,0
+TER.US,D,19990302,000000,22.8161,24.0079,22.8161,23.0493,3396825.4662792,0
+TER.US,D,19990303,000000,23.4578,23.6641,22.6377,22.842,1775529.8843795,0
+TER.US,D,19990304,000000,22.8968,23.5137,22.6925,22.9526,2394617.5999088,0
+TER.US,D,19990305,000000,23.6641,24.9406,23.5674,24.7085,2296368.6954573,0
+TER.US,D,19990308,000000,24.7085,26.1902,24.3905,26.1075,2858608.0009076,0
+TER.US,D,19990309,000000,26.1075,27.1529,24.8171,25.4039,4331673.2350936,0
+TER.US,D,19990310,000000,25.4039,26.9815,25.1191,26.9815,1946924.0776334,0
+TER.US,D,19990311,000000,26.9815,27.4767,25.5863,25.7886,2707593.9375795,0
+TER.US,D,19990312,000000,26.2182,26.2182,23.7748,23.7748,2818283.2610911,0
+TER.US,D,19990315,000000,23.8605,24.5032,23.6641,23.983,2248106.2517796,0
+TER.US,D,19990316,000000,25.1758,26.7782,24.7085,26.4593,3230575.2262479,0
+TER.US,D,19990317,000000,26.568,27.422,25.9531,27.0951,2609344.0296255,0
+TER.US,D,19990318,000000,27.0951,27.2715,26.8061,27.0373,1767380.4415154,0
+TER.US,D,19990319,000000,27.9421,27.9421,26.4226,26.4226,2615992.2329224,0
+TER.US,D,19990322,000000,26.2182,26.2819,24.4474,25.1758,1777675.3724775,0
+TER.US,D,19990323,000000,25.5286,25.5585,24.0368,24.0627,1320977.4233064,0
+TER.US,D,19990324,000000,24.0627,24.4752,23.6641,24.1564,2697726.4986332,0
+TER.US,D,19990325,000000,24.4752,26.0777,24.4752,25.7886,2841018.6111131,0
+TER.US,D,19990326,000000,25.0622,25.5286,24.3528,24.5032,1629874.5237843,0
+TER.US,D,19990329,000000,24.6238,25.8455,24.6238,25.8186,1103671.9924617,0
+TER.US,D,19990330,000000,25.6392,26.4226,25.3202,25.4609,1326121.3765291,0
+TER.US,D,19990331,000000,25.4907,26.2819,24.9666,25.4319,2053537.1744593,0
+TER.US,D,19990401,000000,25.5286,27.0373,25.4609,27.0373,1844819.7170207,0
+TER.US,D,19990405,000000,28.1474,28.1474,26.568,26.8061,3263394.7717312,0
+TER.US,D,19990406,000000,26.7503,28.2042,26.6257,28.0857,2994184.1835535,0
+TER.US,D,19990407,000000,28.0857,28.288,27.0951,27.5027,2303017.9022566,0
+TER.US,D,19990408,000000,27.0373,27.0373,26.0199,26.6845,1867126.5715246,0
+TER.US,D,19990409,000000,27.0094,28.28,25.993,25.993,3604472.1866736,0
+TER.US,D,19990412,000000,25.6661,25.8455,23.9252,24.3905,2300227.1621254,0
+TER.US,D,19990413,000000,24.9406,25.4907,23.2237,23.421,2849603.574012,0
+TER.US,D,19990414,000000,24.0079,25.4907,23.5137,24.4752,3538184.8331666,0
+TER.US,D,19990415,000000,24.555,25.7886,23.7748,25.6133,1446466.3999838,0
+TER.US,D,19990416,000000,25.0622,25.6133,24.1844,25.5863,1556939.9704827,0
+TER.US,D,19990419,000000,24.4185,24.7922,23.7748,23.8325,2381961.4278362,0
+TER.US,D,19990420,000000,23.8605,24.9406,23.0772,24.9406,3226288.2640616,0
+TER.US,D,19990421,000000,24.9406,28.26,24.9406,25.6392,6192795.8518521,0
+TER.US,D,19990422,000000,27.5027,27.9123,26.5978,27.1898,2563651.5555545,0
+TER.US,D,19990423,000000,26.8061,26.9267,25.6661,26.7503,1632452.52141,0
+TER.US,D,19990426,000000,26.7234,26.8879,26.0777,26.3666,1197844.6702277,0
+TER.US,D,19990427,000000,26.5131,27.2446,25.695,26.6845,1307891.7522132,0
+TER.US,D,19990428,000000,26.6845,26.6845,24.8839,25.1758,2530403.514553,0
+TER.US,D,19990429,000000,24.0079,24.0079,21.0333,22.9925,7798862.2815654,0
+TER.US,D,19990430,000000,22.9925,23.7748,21.9382,21.9949,4045729.2446552,0
+TER.US,D,19990503,000000,22.1136,23.16,22.0876,23.0772,2352142.3544823,0
+TER.US,D,19990504,000000,23.421,23.421,21.7987,21.7987,2148566.8432617,0
+TER.US,D,19990505,000000,21.9949,24.0079,20.3618,23.8046,4421342.1941582,0
+TER.US,D,19990506,000000,24.2131,24.4752,22.3736,22.3736,3139410.0451281,0
+TER.US,D,19990507,000000,22.3736,22.9526,22.0607,22.4613,2250036.9903674,0
+TER.US,D,19990510,000000,22.6925,22.8709,22.1136,22.5261,2731187.2821402,0
+TER.US,D,19990511,000000,22.9925,23.105,22.1713,22.5261,1740136.3552801,0
+TER.US,D,19990512,000000,22.7304,23.4847,22.0876,23.3074,2288219.2525932,0
+TER.US,D,19990513,000000,23.5405,24.9576,23.421,23.4847,4294781.4769342,0
+TER.US,D,19990514,000000,22.3736,23.16,22.2939,22.5261,2316961.5678884,0
+TER.US,D,19990517,000000,22.4036,23.0772,21.678,23.0493,2189328.1066155,0
+TER.US,D,19990518,000000,23.16,25.1758,22.6377,25.1758,2586176.1700758,0
+TER.US,D,19990519,000000,26.2819,27.2147,25.695,27.1529,4727881.0640326,0
+TER.US,D,19990520,000000,27.1529,27.1529,25.6392,25.993,2470340.8863368,0
+TER.US,D,19990521,000000,26.6845,26.6845,24.9944,25.2038,969386.31388228,0
+TER.US,D,19990524,000000,25.2565,25.4039,23.5954,24.1284,1446466.3999838,0
+TER.US,D,19990525,000000,24.3528,24.6507,23.105,23.3074,1964303.7354296,0
+TER.US,D,19990526,000000,24.1284,24.1284,22.553,23.3074,1976316.6624738,0
+TER.US,D,19990527,000000,23.3074,25.1758,22.842,25.1191,2045820.241123,0
+TER.US,D,19990528,000000,25.1191,25.1479,24.3905,24.6238,925841.334914,0
+TER.US,D,19990601,000000,25.5286,25.7886,24.5281,24.8171,1581611.0766044,0
+TER.US,D,19990602,000000,24.8171,26.2819,24.0368,25.8733,1838382.2492245,0
+TER.US,D,19990603,000000,26.1075,26.6547,25.8455,26.3378,1292014.3374865,0
+TER.US,D,19990604,000000,27.0951,28.6975,26.8599,28.6418,2905157.4660149,0
+TER.US,D,19990607,000000,28.2042,28.6128,27.5864,28.0577,997272.64164365,0
+TER.US,D,19990608,000000,28.0577,28.9017,27.7358,28.3248,1319472.1697297,0
+TER.US,D,19990609,000000,29.0134,30.3009,28.9855,29.7219,2948060.2034572,0
+TER.US,D,19990610,000000,29.6572,30.2451,28.9586,29.6052,3014346.5534618,0
+TER.US,D,19990611,000000,29.5755,29.9193,29.1379,29.5176,1555008.2283927,0
+TER.US,D,19990614,000000,29.6332,31.1509,29.1938,30.7095,2177959.4281021,0
+TER.US,D,19990615,000000,30.7673,32.1395,30.5919,31.1509,4480761.577346,0
+TER.US,D,19990616,000000,31.4687,32.3447,31.4687,32.3158,3510729.0079281,0
+TER.US,D,19990617,000000,32.248,32.277,31.0852,31.5505,2159722.7792695,0
+TER.US,D,19990618,000000,31.5505,31.8754,31.0572,31.2316,2422290.1816623,0
+TER.US,D,19990621,000000,31.2316,32.6008,31.1229,32.6008,2511526.6311992,0
+TER.US,D,19990622,000000,32.0169,32.9496,31.7847,31.9879,2012564.1721024,0
+TER.US,D,19990623,000000,31.5505,32.6008,31.2576,32.6008,1662695.07277,0
+TER.US,D,19990624,000000,31.9311,32.4813,30.6806,30.8788,1651968.6357827,0
+TER.US,D,19990625,000000,30.7095,31.411,30.0378,30.6188,1346286.7569445,0
+TER.US,D,19990628,000000,30.6806,31.0284,30.4503,30.7095,1103458.2464539,0
+TER.US,D,19990629,000000,30.7095,32.7164,30.7095,32.3447,2648170.5403821,0
+TER.US,D,19990630,000000,32.6307,34.4692,32.5739,33.4538,3578947.1000228,0
+TER.US,D,19990701,000000,33.3881,33.7697,32.5191,32.6307,1836666.2601472,0
+TER.US,D,19990702,000000,32.833,33.7398,32.6586,33.5665,1317970.9301626,0
+TER.US,D,19990706,000000,33.3313,34.7613,33.3313,33.4818,1904665.5887219,0
+TER.US,D,19990707,000000,33.5665,33.6761,32.6586,32.7434,1817573.6237806,0
+TER.US,D,19990708,000000,32.6307,34.9356,32.548,34.6746,2807769.5666092,0
+TER.US,D,19990709,000000,34.6089,34.6466,33.8525,34.6089,1199132.1637869,0
+TER.US,D,19990712,000000,35.1947,35.719,34.8529,34.8529,1978674.8930773,0
+TER.US,D,19990713,000000,34.1404,35.0732,34.1404,34.8529,1693801.639683,0
+TER.US,D,19990714,000000,35.1947,36.9376,35.1947,36.277,2216785.9388587,0
+TER.US,D,19990715,000000,36.1823,36.567,34.5519,35.1668,2025009.6086744,0
+TER.US,D,19990716,000000,35.1668,36.6784,34.815,35.9511,1837952.750204,0
+TER.US,D,19990719,000000,36.0457,36.4733,35.1947,35.1947,2634443.6312652,0
+TER.US,D,19990720,000000,34.7613,34.7613,32.1643,32.1643,2496298.4825152,0
+TER.US,D,19990721,000000,33.3313,34.4424,33.0194,34.0009,4468750.6573066,0
+TER.US,D,19990722,000000,33.3611,33.3611,31.4687,32.3447,3015419.2975108,0
+TER.US,D,19990723,000000,32.248,33.4538,32.1643,33.0971,1960651.9902526,0
+TER.US,D,19990726,000000,32.9197,33.5665,32.5191,33.2087,1868845.5711092,0
+TER.US,D,19990727,000000,33.9172,36.0727,33.8525,35.8963,3536042.3555758,0
+TER.US,D,19990728,000000,35.5406,37.5524,35.2765,37.1449,3300291.5474026,0
+TER.US,D,19990729,000000,36.277,36.5101,34.4145,34.7323,2487285.0240981,0
+TER.US,D,19990730,000000,34.9626,35.5116,34.3885,34.6089,1337923.5680726,0
+TER.US,D,19990802,000000,35.0732,35.2495,33.8265,33.8265,1086297.3521774,0
+TER.US,D,19990803,000000,33.9461,35.2226,33.0452,34.4424,2539627.7084709,0
+TER.US,D,19990804,000000,34.3885,34.7323,33.5096,33.5096,1492584.3590659,0
+TER.US,D,19990805,000000,33.3313,33.6482,32.0538,33.5665,1565952.4253974,0
+TER.US,D,19990806,000000,33.5665,35.6063,33.3313,35.4279,1936629.1466714,0
+TER.US,D,19990809,000000,35.3432,36.8001,35.0732,36.7731,2316747.8218806,0
+TER.US,D,19990810,000000,36.8001,37.0622,35.0203,35.8136,2387106.3845612,0
+TER.US,D,19990811,000000,35.8136,36.3626,34.5519,36.3626,2902154.9868807,0
+TER.US,D,19990812,000000,36.5918,36.5918,33.3881,33.8265,3513950.2505822,0
+TER.US,D,19990813,000000,34.263,34.3885,31.8474,33.6202,5096415.3077158,0
+TER.US,D,19990816,000000,34.2918,34.4692,33.0194,33.6761,2810560.3067404,0
+TER.US,D,19990817,000000,33.974,34.0288,32.8618,33.7697,2882637.8690056,0
+TER.US,D,19990818,000000,31.5894,32.1643,30.7373,30.7673,5150047.4926524,0
+TER.US,D,19990819,000000,30.7673,31.2316,30.3009,30.4503,2238450.5518365,0
+TER.US,D,19990820,000000,31.3433,31.411,29.4259,29.8346,1769524.926111,0
+TER.US,D,19990823,000000,30.0118,31.673,30.0118,31.4967,2671985.6589698,0
+TER.US,D,19990824,000000,31.4967,33.5665,31.2316,33.4151,2304735.8983387,0
+TER.US,D,19990825,000000,33.5665,33.7976,32.5191,32.6008,2039379.7628196,0
+TER.US,D,19990826,000000,32.6586,33.0194,32.1115,32.1115,2209275.7270135,0
+TER.US,D,19990827,000000,32.2212,32.4564,31.8754,31.9879,2639374.8419825,0
+TER.US,D,19990830,000000,32.277,32.9496,32.277,32.3447,2487498.770106,0
+TER.US,D,19990831,000000,30.4792,31.8474,30.4135,31.7259,4387448.9011235,0
+TER.US,D,19990901,000000,34.6746,35.8963,33.6202,34.8529,2974984.1724319,0
+TER.US,D,19990902,000000,34.6746,35.7837,34.0288,35.2495,2073062.3203536,0
+TER.US,D,19990903,000000,36.3626,37.405,36.248,37.117,1763946.4563559,0
+TER.US,D,19990907,000000,37.2924,38.0487,36.3049,36.8808,2692040.654123,0
+TER.US,D,19990908,000000,37.0622,38.6885,36.4164,36.4733,1799986.2409909,0
+TER.US,D,19990909,000000,36.4733,38.2251,36.4733,37.6491,1135527.1721536,0
+TER.US,D,19990910,000000,38.2251,38.5141,36.7731,37.2385,1289979.2346509,0
+TER.US,D,19990913,000000,37.2385,37.2385,34.7892,35.4279,2113714.2019475,0
+TER.US,D,19990914,000000,35.662,39.103,35.5406,39.0473,2662007.8347613,0
+TER.US,D,19990915,000000,39.0473,39.39,36.248,36.7731,2105451.363314,0
+TER.US,D,19990916,000000,36.5918,38.5809,35.662,37.2385,2213888.8274748,0
+TER.US,D,19990917,000000,36.9376,38.2251,36.3626,37.8723,1909814.5594566,0
+TER.US,D,19990920,000000,37.8723,38.6885,37.405,38.5809,1165991.4975406,0
+TER.US,D,19990921,000000,38.1135,38.5141,36.3626,36.7164,1554255.6016043,0
+TER.US,D,19990922,000000,37.117,38.1684,35.9511,37.9392,1566271.5391557,0
+TER.US,D,19990923,000000,37.9392,38.2251,35.4856,35.7837,1201384.0231377,0
+TER.US,D,19990924,000000,35.5406,36.6487,33.1519,34.7323,2165513.9915302,0
+TER.US,D,19990927,000000,35.662,38.0487,35.4279,37.3502,1905097.0947473,0
+TER.US,D,19990928,000000,37.2924,37.5255,35.8424,36.6487,1665913.304917,0
+TER.US,D,19990929,000000,36.7164,38.1135,35.719,35.7837,1331056.6012558,0
+TER.US,D,19990930,000000,34.5519,34.6746,32.4564,32.8618,4694526.6517784,0
+TER.US,D,19991001,000000,33.5665,34.6746,33.0452,33.6202,2079709.5201481,0
+TER.US,D,19991004,000000,34.3208,34.7323,33.2087,34.7323,1204709.6300397,0
+TER.US,D,19991005,000000,34.6089,38.1135,34.0836,37.0064,3162788.6401786,0
+TER.US,D,19991006,000000,37.0064,37.8723,36.0079,37.7049,1646928.0433056,0
+TER.US,D,19991007,000000,37.2385,37.2385,34.9626,35.0203,1635129.8657716,0
+TER.US,D,19991008,000000,34.6746,34.6746,33.0452,33.2087,2042596.9914641,0
+TER.US,D,19991011,000000,33.4538,33.974,33.0452,33.4538,2342599.0468063,0
+TER.US,D,19991012,000000,35.0732,35.7837,33.2744,33.5096,2317175.3138963,0
+TER.US,D,19991013,000000,33.7398,34.4424,33.1519,33.5096,1722331.2124729,0
+TER.US,D,19991014,000000,33.5665,34.3885,32.5739,32.6885,1738633.1087082,0
+TER.US,D,19991015,000000,32.6307,33.974,32.1115,32.9197,1681571.9561238,0
+TER.US,D,19991018,000000,32.9197,32.9197,30.0118,31.2316,1631481.1311018,0
+TER.US,D,19991019,000000,31.1779,31.9311,29.4259,30.3009,2791895.1623896,0
+TER.US,D,19991020,000000,28.5501,28.7902,25.1191,27.5027,9870529.7336046,0
+TER.US,D,19991021,000000,26.3378,28.7245,26.3378,28.0857,3302010.5469872,0
+TER.US,D,19991022,000000,28.3817,29.6052,28.0288,28.7902,1587509.6636201,0
+TER.US,D,19991025,000000,30.0657,30.1892,28.2042,28.9586,1414288.0925242,0
+TER.US,D,19991026,000000,29.4808,30.4135,29.4259,30.0657,1520152.5765713,0
+TER.US,D,19991027,000000,30.3009,30.3009,29.4808,30.1235,2296152.9424445,0
+TER.US,D,19991028,000000,31.6451,32.5191,31.0572,32.1643,2314924.458048,0
+TER.US,D,19991029,000000,34.4424,36.0079,33.7976,35.8963,3089855.0903794,0
+TER.US,D,19991101,000000,36.248,37.0622,35.3143,35.4856,2051610.4498812,0
+TER.US,D,19991102,000000,35.4279,37.7049,35.0203,37.2385,2336914.2057984,0
+TER.US,D,19991103,000000,38.2251,38.7462,37.0622,37.3502,1819072.856343,0
+TER.US,D,19991104,000000,37.405,37.7049,36.0079,37.117,1728119.4142263,0
+TER.US,D,19991105,000000,38.1684,39.6212,37.9392,39.6212,2132909.1955572,0
+TER.US,D,19991108,000000,39.39,40.0906,38.2251,38.3388,838748.36647029,0
+TER.US,D,19991109,000000,40.9665,41.4887,40.2669,40.5021,2575021.2375703,0
+TER.US,D,19991110,000000,40.5021,42.8299,40.4443,42.7095,1862302.7355626,0
+TER.US,D,19991111,000000,43.3003,45.395,43.2416,44.812,2437411.9590935,0
+TER.US,D,19991112,000000,44.812,45.7417,42.8868,45.2744,11628785.327938,0
+TER.US,D,19991115,000000,45.2744,45.5734,44.5201,45.106,2752638.1491102,0
+TER.US,D,19991117,000000,46.7961,47.2614,44.233,44.7533,2482136.0533636,0
+TER.US,D,19991118,000000,44.5739,45.1638,43.3561,44.1085,2178597.6556186,0
+TER.US,D,19991119,000000,45.2186,46.6187,44.7533,45.2186,1983823.8638119,0
+TER.US,D,19991122,000000,44.7533,44.8649,43.1748,43.3003,1350149.2376223,0
+TER.US,D,19991123,000000,43.1239,44.3447,42.0098,42.5958,2169375.4687056,0
+TER.US,D,19991124,000000,42.4224,42.7095,41.6651,41.9571,1193338.9445215,0
+TER.US,D,19991126,000000,41.8464,43.1239,41.6651,41.9012,385589.77020918,0
+TER.US,D,19991129,000000,41.7238,42.245,40.0906,40.7353,1163418.5174269,0
+TER.US,D,19991130,000000,39.5126,41.4329,39.2157,40.6147,1370634.7352984,0
+TER.US,D,19991201,000000,40.847,42.245,40.7911,41.377,943110.60744793,0
+TER.US,D,19991202,000000,43.7617,45.683,43.412,45.683,1635666.7395473,0
+TER.US,D,19991203,000000,46.6187,47.1409,45.5734,46.6735,1939846.3753159,0
+TER.US,D,19991206,000000,46.7304,52.2111,46.5041,51.9222,2195656.1926518,0
+TER.US,D,19991207,000000,51.2784,51.2784,48.4244,50.2331,1811030.788234,0
+TER.US,D,19991208,000000,48.4802,49.5266,47.1409,48.3705,2012671.5468576,0
+TER.US,D,19991209,000000,49.1807,49.3024,44.233,45.7417,1810068.4294474,0
+TER.US,D,19991210,000000,46.6735,46.6735,44.0507,44.5201,1273675.3314107,0
+TER.US,D,19991213,000000,44.6406,45.7977,42.7752,43.1239,1347253.1297408,0
+TER.US,D,19991214,000000,43.0672,43.7617,38.8012,39.7359,2554429.3686414,0
+TER.US,D,19991215,000000,39.7359,43.3003,39.7359,42.9994,2577271.0899162,0
+TER.US,D,19991216,000000,45.683,46.0945,44.1753,45.9731,1533988.8674481,0
+TER.US,D,19991217,000000,46.8498,47.0252,45.0383,45.8624,1447750.8830359,0
+TER.US,D,19991220,000000,47.0252,49.6481,46.7961,49.4129,1567451.6579598,0
+TER.US,D,19991221,000000,51.5086,56.1712,50.522,56.1712,2831689.0494449,0
+TER.US,D,19991222,000000,55.2993,56.0537,52.3228,53.6082,2071877.1840375,0
+TER.US,D,19991223,000000,53.8423,54.7154,51.9779,53.2575,1436272.8227626,0
+TER.US,D,19991227,000000,53.1459,54.3078,52.9106,53.5534,665958.30139963,0
+TER.US,D,19991228,000000,53.7219,55.5854,52.8529,55.3641,556770.21745518,0
+TER.US,D,19991229,000000,55.2425,56.1155,54.7712,55.4169,598708.58910596,0
+TER.US,D,19991230,000000,55.4747,55.5854,54.7712,54.7712,527274.27186916,0
+TER.US,D,19991231,000000,55.2425,61.5325,55.2425,61.5325,1280108.7851975,0
+TER.US,D,20000103,000000,60.6576,61.0152,56.0537,57.6272,1451721.7419712,0
+TER.US,D,20000104,000000,56.1712,57.1039,55.4747,55.8842,1728768.6802691,0
+TER.US,D,20000105,000000,55.8275,56.2949,52.4433,54.6536,1990473.0706113,0
+TER.US,D,20000106,000000,54.0767,54.4851,51.5086,51.9779,1034706.2910907,0
+TER.US,D,20000107,000000,51.9779,53.2575,51.1658,53.087,867922.18779091,0
+TER.US,D,20000110,000000,54.3078,59.092,54.3078,57.7497,1190336.4653873,0
+TER.US,D,20000111,000000,57.6272,58.9704,55.4169,56.0537,2073701.5513725,0
+TER.US,D,20000112,000000,54.829,58.1633,53.8423,56.9306,1507388.0262412,0
+TER.US,D,20000113,000000,56.9825,57.5135,55.4747,56.6396,1581929.1868602,0
+TER.US,D,20000114,000000,60.1384,67.362,60.1384,63.4019,3436829.0853328,0
+TER.US,D,20000118,000000,63.688,67.4837,63.2167,64.9754,1645214.0612329,0
+TER.US,D,20000119,000000,70.7442,72.9545,69.4578,72.0217,3892563.6722148,0
+TER.US,D,20000120,000000,71.7896,72.7791,68.9954,69.2824,3830139.8028879,0
+TER.US,D,20000121,000000,70.1592,70.1592,66.3706,67.4837,2209597.8512789,0
+TER.US,D,20000124,000000,67.4837,69.4039,65.9072,66.4851,1515002.6023344,0
+TER.US,D,20000125,000000,66.1972,67.4837,62.7572,67.1857,1916251.0237504,0
+TER.US,D,20000126,000000,66.9516,67.0173,62.4682,64.7402,1457187.8194592,0
+TER.US,D,20000127,000000,65.3212,66.1972,63.2854,63.979,1718038.2292722,0
+TER.US,D,20000128,000000,63.8653,63.9211,58.5091,58.6276,1517360.8329378,0
+TER.US,D,20000131,000000,59.9001,61.0152,58.267,60.3705,1563482.8060293,0
+TER.US,D,20000201,000000,60.3705,65.8434,59.3163,65.4419,2276741.1923198,0
+TER.US,D,20000202,000000,65.4419,67.8314,65.2075,66.9516,2052363.0766696,0
+TER.US,D,20000203,000000,66.7193,70.5041,66.3098,70.1592,1584827.3017465,0
+TER.US,D,20000204,000000,69.9261,70.3386,67.7069,67.8314,1276142.9437742,0
+TER.US,D,20000207,000000,68.0617,72.2,67.6491,71.7307,1260803.4063255,0
+TER.US,D,20000208,000000,71.5026,72.3665,68.7602,72.257,1492799.108576,0
+TER.US,D,20000209,000000,72.4901,74.1762,69.6381,69.9261,2134841.9411496,0
+TER.US,D,20000210,000000,70.8548,73.8882,70.6226,73.5952,1417185.2039081,0
+TER.US,D,20000211,000000,74.5887,74.5887,69.9808,70.2839,1342531.6510219,0
+TER.US,D,20000214,000000,71.0362,72.6675,69.9261,72.0806,1118046.1606166,0
+TER.US,D,20000215,000000,71.9679,73.1877,70.7442,73.1877,1230126.3384329,0
+TER.US,D,20000216,000000,74.1214,75.4636,73.7108,74.5887,1217686.9228754,0
+TER.US,D,20000217,000000,73.8882,75.8065,72.0217,75.1688,1193552.6905294,0
+TER.US,D,20000218,000000,75.0532,75.1099,71.4368,72.257,948364.9459329,0
+TER.US,D,20000222,000000,72.3117,78.7871,71.7896,77.6191,2263550.1534763,0
+TER.US,D,20000223,000000,79.0163,79.3611,74.2311,75.4636,2703196.5901308,0
+TER.US,D,20000224,000000,76.3396,80.1802,76.219,80.1802,1821331.7402104,0
+TER.US,D,20000225,000000,79.2485,83.4438,78.4273,79.1368,2015249.5444832,0
+TER.US,D,20000228,000000,79.0163,79.4836,74.0078,79.1925,1993583.928003,0
+TER.US,D,20000229,000000,79.7138,82.9764,79.1368,81.1139,1567236.9084495,0
+TER.US,D,20000301,000000,81.1139,83.6222,81.1139,83.4438,1547716.7800673,0
+TER.US,D,20000302,000000,83.6222,84.79,77.6191,78.2588,2324147.6484635,0
+TER.US,D,20000303,000000,78.2588,83.1568,78.2588,82.4581,1387578.8730598,0
+TER.US,D,20000306,000000,82.4581,84.1442,81.1139,81.2893,1313362.8472133,0
+TER.US,D,20000307,000000,81.2893,83.7986,80.0725,81.1139,1480681.8172839,0
+TER.US,D,20000308,000000,81.1139,81.1139,75.2335,76.5639,2044419.3517943,0
+TER.US,D,20000309,000000,76.5639,78.7871,75.1688,77.1507,2434946.353735,0
+TER.US,D,20000310,000000,77.8503,84.6655,77.7398,83.5015,3016920.5370779,0
+TER.US,D,20000313,000000,81.6909,82.9764,80.0068,82.9764,1615930.8581524,0
+TER.US,D,20000314,000000,84.3745,87.1179,76.0436,76.0436,2057937.5324152,0
+TER.US,D,20000315,000000,76.0436,76.0436,69.6939,69.6939,2277597.1798538,0
+TER.US,D,20000316,000000,72.7243,73.3681,66.6615,70.8548,3540655.4560371,0
+TER.US,D,20000317,000000,71.5554,80.1802,71.381,77.384,2571914.394188,0
+TER.US,D,20000320,000000,74.7671,80.8807,74.7671,79.0163,2180638.7794686,0
+TER.US,D,20000321,000000,81.6909,81.6909,75.5196,77.384,2256042.9521383,0
+TER.US,D,20000322,000000,77.6191,83.9111,77.6191,83.9111,2124653.3814403,0
+TER.US,D,20000323,000000,83.8563,83.9111,81.4697,82.223,1140567.7646306,0
+TER.US,D,20000324,000000,83.8563,88.3405,82.2778,85.4846,1670627.759119,0
+TER.US,D,20000327,000000,85.2543,88.5149,82.2778,83.089,1384578.4009302,0
+TER.US,D,20000328,000000,84.8438,84.8438,80.536,80.5917,1118473.6526323,0
+TER.US,D,20000329,000000,81.2256,81.404,74.821,78.0834,2050319.9458148,0
+TER.US,D,20000330,000000,78.1404,79.4249,71.9032,74.3545,1620546.9691209,0
+TER.US,D,20000331,000000,75.7517,77.2047,70.9146,76.4543,1894905.5245309,0
+TER.US,D,20000403,000000,76.4543,76.4543,67.4837,69.109,2958894.0151997,0
+TER.US,D,20000404,000000,70.8548,76.806,65.2075,75.4636,3537652.9769028,0
+TER.US,D,20000405,000000,73.652,83.089,72.0217,81.1139,2895505.7800813,0
+TER.US,D,20000406,000000,83.9111,90.3206,83.4438,89.7357,3997248.0374578,0
+TER.US,D,20000407,000000,91.37,92.2439,87.9938,91.37,2582853.5736809,0
+TER.US,D,20000410,000000,92.1244,92.8269,86.2977,87.7517,2434191.7199419,0
+TER.US,D,20000411,000000,86.0646,87.1179,83.4438,85.9529,3269724.8647723,0
+TER.US,D,20000412,000000,86.1852,88.1074,78.5469,78.7292,2215495.4347923,0
+TER.US,D,20000413,000000,78.8957,86.7073,76.4543,77.7398,2899046.1364937,0
+TER.US,D,20000414,000000,77.8503,79.6052,68.1174,70.3386,3162150.4126621,0
+TER.US,D,20000417,000000,68.528,81.4697,68.528,81.346,2438483.6996401,0
+TER.US,D,20000418,000000,81.346,87.6421,78.0834,85.7187,2075419.5474546,0
+TER.US,D,20000419,000000,91.8373,95.0919,85.7746,85.8872,5490690.3910623,0
+TER.US,D,20000420,000000,86.82,92.7112,84.5529,89.7945,3068834.7259324,0
+TER.US,D,20000424,000000,88.2171,88.3405,81.1139,86.241,2529869.6512845,0
+TER.US,D,20000425,000000,88.5738,99.7706,88.5738,96.3704,3206659.7574218,0
+TER.US,D,20000426,000000,96.4303,99.7706,94.2379,95.2753,2875447.774421,0
+TER.US,D,20000427,000000,93.8183,103.128,93.3461,100.667,2548208.6573602,0
+TER.US,D,20000428,000000,101.934,104.405,100.837,102.551,1866054.830978,0
+TER.US,D,20000501,000000,102.611,107.614,101.634,101.934,2453820.2265817,0
+TER.US,D,20000502,000000,101.166,106.935,100.607,100.717,2318356.4362028,0
+TER.US,D,20000503,000000,100.309,100.309,90.6704,93.4129,2704589.4514405,0
+TER.US,D,20000504,000000,94.8647,98.7541,93.4696,97.8383,2289826.863413,0
+TER.US,D,20000505,000000,98.806,102.321,97.4448,101.275,2283177.6566136,0
+TER.US,D,20000508,000000,101.057,102.201,94.3596,94.5867,1614322.2438301,0
+TER.US,D,20000509,000000,94.5867,96.8468,87.1757,87.4068,2613098.1320457,0
+TER.US,D,20000510,000000,84.1442,84.1442,76.806,78.3158,4030495.0749569,0
+TER.US,D,20000511,000000,78.3725,79.5364,74.821,77.384,3529180.4062709,0
+TER.US,D,20000512,000000,78.7292,85.7187,78.4273,81.9908,2487285.0240981,0
+TER.US,D,20000515,000000,81.7576,83.3889,76.8608,81.0581,2149535.2230627,0
+TER.US,D,20000516,000000,83.5564,85.1986,80.7033,83.2125,2478919.8282214,0
+TER.US,D,20000517,000000,82.9764,86.0118,81.6321,85.3103,2349032.500593,0
+TER.US,D,20000518,000000,85.3103,86.1852,83.5564,84.6096,2198654.6577765,0
+TER.US,D,20000519,000000,84.4313,84.4313,77.4966,79.0163,2378421.0714239,0
+TER.US,D,20000522,000000,78.2588,79.1925,71.381,78.7871,2823643.9708288,0
+TER.US,D,20000523,000000,76.4543,76.4543,69.3491,70.1592,6082749.7733689,0
+TER.US,D,20000524,000000,68.9954,69.4578,60.6017,65.7298,7043878.2661296,0
+TER.US,D,20000525,000000,66.6615,72.7791,66.4283,69.109,5309426.7518574,0
+TER.US,D,20000526,000000,69.4039,71.3262,66.1972,67.8314,1632235.7648949,0
+TER.US,D,20000530,000000,70.5708,79.0741,70.5708,78.8399,2622966.5744943,0
+TER.US,D,20000531,000000,79.3611,82.223,79.0163,80.1802,3548483.7781382,0
+TER.US,D,20000601,000000,80.7592,85.7746,80.7592,84.4313,2329619.7469658,0
+TER.US,D,20000602,000000,92.0695,94.1772,89.9709,92.5618,3073980.6861599,0
+TER.US,D,20000605,000000,92.4791,95.5693,88.2171,89.5076,2234376.3321556,0
+TER.US,D,20000606,000000,89.7945,92.0107,85.076,85.7746,1952934.0534139,0
+TER.US,D,20000607,000000,86.0118,88.6266,84.4901,88.5149,1617647.8507322,0
+TER.US,D,20000608,000000,90.0845,91.37,85.365,87.2864,1452149.2339869,0
+TER.US,D,20000609,000000,87.9291,89.0352,84.5529,85.076,1376211.1980487,0
+TER.US,D,20000612,000000,86.82,86.82,81.1139,81.5793,1476818.3331038,0
+TER.US,D,20000613,000000,81.8135,82.6885,78.0834,81.2256,2154255.6982791,0
+TER.US,D,20000614,000000,82.0477,82.8657,79.0741,79.1368,2800472.0972695,0
+TER.US,D,20000615,000000,79.7138,81.5793,78.4273,81.1139,1930945.3091659,0
+TER.US,D,20000616,000000,81.5793,81.9908,74.4722,75.2863,3616808.2414856,0
+TER.US,D,20000619,000000,75.9869,78.2588,73.0073,77.7398,4133571.82938,0
+TER.US,D,20000620,000000,76.9733,79.659,74.7024,76.3396,2612134.7697566,0
+TER.US,D,20000621,000000,74.5887,76.3964,73.5435,73.8882,2304946.6338395,0
+TER.US,D,20000622,000000,74.5887,78.2021,74.0078,75.5196,3037514.4130115,0
+TER.US,D,20000623,000000,75.7517,76.8608,74.2311,75.5196,1653043.3868364,0
+TER.US,D,20000626,000000,75.6321,78.6037,71.4368,73.8882,2109633.9612523,0
+TER.US,D,20000627,000000,73.074,75.2335,68.235,70.8548,3268650.1137186,0
+TER.US,D,20000628,000000,71.0899,74.0646,70.2171,72.0806,2106311.3648574,0
+TER.US,D,20000629,000000,71.7896,72.4344,68.7602,69.9261,1934482.655071,0
+TER.US,D,20000630,000000,71.3262,73.4238,68.4453,68.528,2654178.5091578,0
+TER.US,D,20000703,000000,69.2245,72.5459,68.5818,72.3117,998990.63772583,0
+TER.US,D,20000705,000000,69.2245,70.0348,66.1972,68.1723,2472806.4916954,0
+TER.US,D,20000706,000000,68.4154,70.6226,67.5364,70.5708,2345920.6396988,0
+TER.US,D,20000707,000000,72.257,75.5196,71.2126,72.7243,2264620.8905205,0
+TER.US,D,20000710,000000,72.9545,75.3432,72.3665,73.8882,1457619.3254846,0
+TER.US,D,20000711,000000,73.9431,74.4095,69.7497,70.8,1888044.5787284,0
+TER.US,D,20000712,000000,71.2126,72.7243,67.4179,68.0617,4429923.1430476,0
+TER.US,D,20000713,000000,68.6376,69.4578,63.6301,67.362,5979460.2764402,0
+TER.US,D,20000714,000000,67.6491,70.3915,67.4837,70.2171,3672368.1545029,0
+TER.US,D,20000717,000000,70.3915,73.652,69.5115,73.652,2828790.9345586,0
+TER.US,D,20000718,000000,70.9146,71.2126,62.9316,63.4019,4186233.627511,0
+TER.US,D,20000719,000000,64.3298,65.9609,62.7572,65.9609,7569435.545419,0
+TER.US,D,20000720,000000,65.2635,67.948,64.3895,65.7298,4272254.8554081,0
+TER.US,D,20000721,000000,64.7961,65.3212,63.7557,64.0994,2326722.635582,0
+TER.US,D,20000724,000000,64.1524,64.9097,59.7837,61.3033,2647850.4231215,0
+TER.US,D,20000725,000000,61.9989,62.2878,58.267,59.9601,2962323.9863497,0
+TER.US,D,20000726,000000,57.2286,59.092,56.0537,56.8748,2925217.4786801,0
+TER.US,D,20000727,000000,56.9825,57.5714,51.8035,51.9779,3742296.2146606,0
+TER.US,D,20000728,000000,54.0767,56.8748,52.2111,55.8275,3297397.4465259,0
+TER.US,D,20000731,000000,55.8275,59.5584,55.7079,58.7383,2828258.0747924,0
+TER.US,D,20000801,000000,58.6276,58.6276,56.4064,56.8748,1991115.3121373,0
+TER.US,D,20000802,000000,55.9421,58.9117,54.7712,55.1848,1696482.9980543,0
+TER.US,D,20000803,000000,44.2869,50.6994,42.8299,49.9929,11898857.924664,0
+TER.US,D,20000804,000000,51.2784,51.39,45.5734,47.8355,5938168.1603251,0
+TER.US,D,20000807,000000,48.4244,51.8574,48.0129,51.1658,2785999.585881,0
+TER.US,D,20000808,000000,51.1658,51.7448,47.8355,48.6586,2425288.646787,0
+TER.US,D,20000809,000000,49.9361,50.1144,47.7836,48.0129,2221179.2722978,0
+TER.US,D,20000810,000000,48.0129,50.2331,47.4378,49.3024,2717996.2432966,0
+TER.US,D,20000811,000000,49.3024,51.0482,48.0706,50.1693,1707204.4175297,0
+TER.US,D,20000814,000000,50.1693,54.0217,49.4129,53.668,2393865.9766229,0
+TER.US,D,20000815,000000,54.7154,56.3496,53.7866,54.8967,4118341.6736913,0
+TER.US,D,20000816,000000,56.1712,58.6845,55.3641,55.7627,3025718.2424823,0
+TER.US,D,20000817,000000,56.1712,60.1384,55.4747,59.0273,3622171.9617305,0
+TER.US,D,20000818,000000,62.7024,64.3895,61.8255,62.3536,3416021.4633913,0
+TER.US,D,20000821,000000,63.5753,63.5753,58.7383,59.9601,2463368.5517696,0
+TER.US,D,20000822,000000,59.7257,60.0815,58.3227,59.2574,1958293.7596492,0
+TER.US,D,20000823,000000,59.668,63.0453,59.4378,62.7024,2048818.7062477,0
+TER.US,D,20000824,000000,65.2635,65.2635,63.8653,64.4443,1824438.5835926,0
+TER.US,D,20000825,000000,64.3298,64.6864,62.523,63.4577,805177.19770103,0
+TER.US,D,20000828,000000,63.688,64.3298,62.4682,62.7572,1198382.5475058,0
+TER.US,D,20000829,000000,62.8239,63.4019,62.523,62.8768,873392.27928853,0
+TER.US,D,20000830,000000,62.9316,63.2167,59.668,60.0815,1561767.8204543,0
+TER.US,D,20000831,000000,60.4284,60.9585,59.668,60.4453,1986288.4656681,0
+TER.US,D,20000901,000000,61.0152,61.1229,59.2007,59.6132,1189263.7213383,0
+TER.US,D,20000905,000000,61.1767,61.1767,58.9117,59.4378,969386.31388228,0
+TER.US,D,20000906,000000,58.267,58.267,55.1199,55.2993,2494796.2394457,0
+TER.US,D,20000907,000000,55.3641,58.0397,55.0084,57.6939,2424434.6662578,0
+TER.US,D,20000908,000000,55.8842,55.9421,52.9106,53.1459,3124495.9926905,0
+TER.US,D,20000911,000000,53.3193,55.8842,51.9779,53.3193,2405342.0298914,0
+TER.US,D,20000912,000000,53.1459,53.1459,49.5923,49.9361,2334553.9681902,0
+TER.US,D,20000913,000000,47.8355,48.4802,46.6187,47.957,4549727.278717,0
+TER.US,D,20000914,000000,48.8369,50.0587,47.5495,48.0129,2151251.2121401,0
+TER.US,D,20000915,000000,47.4956,48.3705,45.1638,48.3705,3200009.5471201,0
+TER.US,D,20000918,000000,45.2186,47.4956,44.2869,44.6406,3636008.2526072,0
+TER.US,D,20000919,000000,45.4528,48.251,45.2744,47.7836,2985282.113901,0
+TER.US,D,20000920,000000,47.7288,48.0129,45.0383,45.8904,2997075.2739231,0
+TER.US,D,20000921,000000,39.1598,40.3806,33.5665,34.0288,10797226.05255,0
+TER.US,D,20000922,000000,35.4279,37.2924,35.0732,36.3626,6648421.0569741,0
+TER.US,D,20000925,000000,36.8271,37.9392,36.3626,36.3626,3886774.4669588,0
+TER.US,D,20000926,000000,35.8424,37.8145,35.4856,36.0727,2700728.9777675,0
+TER.US,D,20000927,000000,36.8271,37.0622,33.6761,34.6746,3416772.0831748,0
+TER.US,D,20000928,000000,34.3885,36.7731,34.0288,35.662,3536260.1155932,0
+TER.US,D,20000929,000000,34.4952,35.0203,32.5739,32.6307,4039079.0343535,0
+TER.US,D,20001002,000000,33.0971,33.6761,30.8788,31.2316,2756930.1288084,0
+TER.US,D,20001003,000000,32.1643,32.1643,30.0118,30.3546,4677796.2600249,0
+TER.US,D,20001004,000000,30.5919,32.1115,29.2545,31.7,7294858.2264891,0
+TER.US,D,20001005,000000,31.4687,31.5894,30.0118,30.6536,3753022.6516479,0
+TER.US,D,20001006,000000,30.4135,31.411,28.9586,30.9447,3611018.0327273,0
+TER.US,D,20001009,000000,31.6451,31.8136,29.1379,30.4792,2553140.8715798,0
+TER.US,D,20001010,000000,29.8346,30.8788,28.26,29.1938,2779670.4963423,0
+TER.US,D,20001011,000000,28.7902,32.3447,28.3248,30.4792,4214550.4577953,0
+TER.US,D,20001012,000000,31.9311,32.6307,29.1938,30.1892,3875083.66418,0
+TER.US,D,20001013,000000,30.5919,34.9626,30.0657,34.9087,5885182.2309239,0
+TER.US,D,20001016,000000,34.263,34.263,31.6451,32.1115,4107616.2402064,0
+TER.US,D,20001017,000000,29.8346,29.8346,21.4439,23.3074,15613381.207333,0
+TER.US,D,20001018,000000,22.6107,24.7085,21.6213,22.6637,7081630.0258324,0
+TER.US,D,20001019,000000,24.3528,26.2182,23.421,25.6392,6446779.2948482,0
+TER.US,D,20001020,000000,26.1075,26.8599,25.4609,26.2819,5015864.1713163,0
+TER.US,D,20001023,000000,26.3946,28.9017,26.2182,28.4354,4531601.0151469,0
+TER.US,D,20001024,000000,27.971,28.3817,27.0373,27.2715,3480483.4460609,0
+TER.US,D,20001025,000000,26.9267,26.9815,25.3462,25.8733,3017457.4108536,0
+TER.US,D,20001026,000000,27.5027,28.9017,26.1634,28.9017,3555350.744955,0
+TER.US,D,20001027,000000,28.2042,28.26,25.4609,26.1634,4474004.9957916,0
+TER.US,D,20001030,000000,26.1075,28.0857,25.4609,27.0951,3288279.6238608,0
+TER.US,D,20001031,000000,27.971,30.3009,27.6144,29.1379,5026376.8622957,0
+TER.US,D,20001101,000000,27.971,30.1235,27.5584,28.9017,2457148.8439908,0
+TER.US,D,20001102,000000,30.7673,31.7,30.1892,30.4792,3081278.1554996,0
+TER.US,D,20001103,000000,30.7673,30.7673,29.4259,29.9481,2574589.7315449,0
+TER.US,D,20001106,000000,30.0657,30.7095,29.8346,30.3009,1576570.4841273,0
+TER.US,D,20001107,000000,30.3009,30.4135,28.7902,29.0134,2355683.7143971,0
+TER.US,D,20001108,000000,29.3681,29.4259,27.4508,27.4508,1650574.7709706,0
+TER.US,D,20001109,000000,26.6845,28.4931,26.2819,27.9123,2099334.0127783,0
+TER.US,D,20001110,000000,26.6845,27.7907,26.5131,27.0373,2189861.969884,0
+TER.US,D,20001113,000000,26.6845,32.0538,26.568,31.5894,4112976.9499441,0
+TER.US,D,20001114,000000,31.8754,32.9895,31.0572,32.7434,2891002.06138,0
+TER.US,D,20001115,000000,32.7434,33.7398,32.1115,33.3313,2552927.1255719,0
+TER.US,D,20001116,000000,32.5191,32.7434,31.0572,31.1779,1436166.4515099,0
+TER.US,D,20001117,000000,30.7673,32.4015,30.0657,31.2316,1490656.6309853,0
+TER.US,D,20001120,000000,31.2854,35.662,30.7095,34.0836,3084058.8606069,0
+TER.US,D,20001121,000000,34.1404,35.3732,30.0118,30.8788,2355788.0786451,0
+TER.US,D,20001122,000000,31.2854,33.6202,30.537,30.8788,2502728.9257947,0
+TER.US,D,20001124,000000,32.4015,35.8963,32.1115,35.8963,2132586.0677893,0
+TER.US,D,20001127,000000,36.3049,36.6487,31.8136,32.1643,2618567.220041,0
+TER.US,D,20001128,000000,32.5191,33.0452,28.4931,28.6705,3201190.6694266,0
+TER.US,D,20001129,000000,28.4354,29.7787,27.7358,29.5455,3157212.1774283,0
+TER.US,D,20001130,000000,27.9123,28.846,26.8061,28.0288,2524182.8032719,0
+TER.US,D,20001201,000000,28.0288,31.0014,28.0288,29.3681,2077241.9077847,0
+TER.US,D,20001204,000000,29.2545,30.7673,28.7245,29.2545,1650039.9041997,0
+TER.US,D,20001205,000000,30.3009,33.5665,30.1235,33.5665,2588857.528447,0
+TER.US,D,20001206,000000,32.6885,34.9087,32.5739,33.5665,2216244.0475711,0
+TER.US,D,20001207,000000,32.5739,33.0452,31.2316,32.5739,1605959.0549582,0
+TER.US,D,20001208,000000,33.9172,35.8424,33.5096,35.719,2566765.4234534,0
+TER.US,D,20001211,000000,35.3143,38.8012,33.974,37.7588,2986567.6004556,0
+TER.US,D,20001212,000000,37.7588,37.7588,34.7892,34.9626,3089748.7191267,0
+TER.US,D,20001213,000000,35.2495,36.248,32.5191,32.6307,3284740.2709508,0
+TER.US,D,20001214,000000,32.5739,33.3881,31.8136,32.5739,1561230.9466786,0
+TER.US,D,20001215,000000,32.0538,32.9197,30.3546,32.1643,2366192.391367,0
+TER.US,D,20001218,000000,32.277,32.8071,31.3433,31.9879,1552544.6300388,0
+TER.US,D,20001219,000000,31.5894,35.1947,31.411,32.4015,2099334.0127783,0
+TER.US,D,20001220,000000,31.0572,32.1643,29.1938,30.1235,1821114.9836953,0
+TER.US,D,20001221,000000,30.1235,32.1643,29.4808,30.0118,1960869.75027,0
+TER.US,D,20001222,000000,30.826,33.8525,30.826,33.5665,2160687.145061,0
+TER.US,D,20001226,000000,33.7976,33.9172,32.0538,33.4538,844539.57873093,0
+TER.US,D,20001227,000000,33.7398,36.538,32.6885,35.5406,2066518.4813046,0
+TER.US,D,20001228,000000,35.0732,36.1823,34.3208,35.719,1295879.8286714,0
+TER.US,D,20001229,000000,35.662,36.538,33.8525,34.7323,1187976.2277791,0
+TER.US,D,20010102,000000,34.7323,36.1274,33.1519,34.9626,2205950.1201114,0
+TER.US,D,20010103,000000,33.6202,37.7049,31.3433,36.8271,4408895.7540839,0
+TER.US,D,20010104,000000,36.8271,39.7359,36.0079,36.7164,4525918.1811437,0
+TER.US,D,20010105,000000,36.4733,36.538,32.5191,33.974,3821880.9782638,0
+TER.US,D,20010108,000000,34.1404,37.0622,31.9879,36.9376,2479027.2029766,0
+TER.US,D,20010109,000000,36.9376,38.4603,35.8424,36.8271,3325819.6445606,0
+TER.US,D,20010110,000000,34.7323,37.7588,34.5519,36.7731,3451631.7490058,0
+TER.US,D,20010111,000000,35.9511,38.9824,35.4856,38.9824,3998215.4137564,0
+TER.US,D,20010112,000000,38.9266,39.8583,36.8271,37.2924,3650915.2805281,0
+TER.US,D,20010116,000000,35.8963,36.3049,33.4538,34.2062,3527788.5484637,0
+TER.US,D,20010117,000000,35.8963,37.2924,34.9087,35.1947,5629805.9266181,0
+TER.US,D,20010118,000000,34.6089,37.0064,34.263,37.0064,5040106.7819197,0
+TER.US,D,20010119,000000,37.0064,37.2924,35.7837,36.4164,2985817.9841744,0
+TER.US,D,20010122,000000,35.719,36.8808,35.0203,35.8424,2298621.5583103,0
+TER.US,D,20010123,000000,35.6063,35.8424,34.6746,35.5406,1788720.9232231,0
+TER.US,D,20010124,000000,35.7837,38.1135,35.7837,37.4698,4139898.911914,0
+TER.US,D,20010125,000000,37.2924,37.3502,35.7837,36.0727,1704631.437416,0
+TER.US,D,20010126,000000,36.1274,37.9392,35.2495,36.8808,2207131.242418,0
+TER.US,D,20010129,000000,36.6884,39.1598,36.258,38.7085,1542141.3208193,0
+TER.US,D,20010130,000000,38.7085,39.8484,38.2719,39.0283,2382817.4153701,0
+TER.US,D,20010131,000000,40.2759,41.0691,39.7159,40.8559,3200009.5471201,0
+TER.US,D,20010201,000000,40.6506,40.9277,38.2251,38.2251,3201617.15794,0
+TER.US,D,20010202,000000,38.2251,39.3632,36.6017,36.7164,1745280.3085028,0
+TER.US,D,20010205,000000,36.3148,36.3238,34.5222,34.9905,2174418.0681873,0
+TER.US,D,20010206,000000,35.1469,37.2924,35.1469,35.3332,1889436.4365357,0
+TER.US,D,20010207,000000,35.3332,36.2191,32.4015,32.6307,3721921.1022467,0
+TER.US,D,20010208,000000,33.0094,34.7223,32.6407,32.6407,2702551.3380976,0
+TER.US,D,20010209,000000,32.8618,33.4348,32.258,32.7254,2241345.6562156,0
+TER.US,D,20010212,000000,32.9098,34.1972,32.2112,33.4249,2299157.4285836,0
+TER.US,D,20010213,000000,33.1907,34.5519,32.7254,32.7523,2334018.0979169,0
+TER.US,D,20010214,000000,34.2151,37.1449,32.4484,36.6884,3832394.6727457,0
+TER.US,D,20010215,000000,38.1763,40.0906,36.5918,38.8799,3455813.3434417,0
+TER.US,D,20010216,000000,36.6407,37.1449,35.5596,36.3626,2763688.7173676,0
+TER.US,D,20010220,000000,36.2191,36.5918,33.694,34.3497,1965590.2254865,0
+TER.US,D,20010221,000000,33.0971,36.3337,32.8718,35.3831,3708724.0423889,0
+TER.US,D,20010222,000000,35.4279,36.3148,34.1683,34.7702,3437473.3338635,0
+TER.US,D,20010223,000000,34.7702,35.3332,31.7,33.4071,3328392.6246742,0
+TER.US,D,20010226,000000,33.7039,33.8903,32.6307,33.3971,2825465.3276565,0
+TER.US,D,20010227,000000,33.3801,34.0836,30.7673,30.86,2683568.083491,0
+TER.US,D,20010228,000000,31.6083,31.6083,28.5501,29.1181,3289781.8669303,0
+TER.US,D,20010301,000000,28.0767,29.1181,27.0871,28.9017,4918046.7728899,0
+TER.US,D,20010302,000000,27.971,32.6307,27.9222,30.9157,4698600.8714592,0
+TER.US,D,20010305,000000,32.7254,34.1225,31.9311,33.9829,3089425.5913589,0
+TER.US,D,20010306,000000,35.2864,36.0816,33.5665,33.5764,3236155.7030079,0
+TER.US,D,20010307,000000,33.7976,34.3587,32.7254,33.7299,2741483.2166046,0
+TER.US,D,20010308,000000,33.3412,34.3108,32.8718,33.5764,2240919.1677022,0
+TER.US,D,20010309,000000,30.86,32.6307,30.86,31.3721,3174586.8177126,0
+TER.US,D,20010312,000000,31.1409,32.239,29.3681,30.3946,3991883.3137105,0
+TER.US,D,20010313,000000,31.2057,32.3257,30.4045,32.1643,2776662.9996962,0
+TER.US,D,20010314,000000,31.0014,32.9098,29.8803,32.4015,3398324.6988416,0
+TER.US,D,20010315,000000,33.5185,33.5185,30.546,30.7673,2553783.1131059,0
+TER.US,D,20010316,000000,29.8803,30.7872,29.1379,29.2934,2410273.2406086,0
+TER.US,D,20010319,000000,29.3034,32.8171,28.9197,32.5739,2472375.9891724,0
+TER.US,D,20010320,000000,32.7254,33.5665,30.5182,30.5919,2632513.89618,0
+TER.US,D,20010321,000000,30.5919,32.6307,30.3009,30.7273,4721017.107723,0
+TER.US,D,20010322,000000,31.2576,33.5665,30.3089,33.5665,4613223.8920929,0
+TER.US,D,20010323,000000,34.9626,35.8893,33.9461,35.3143,3991455.8216947,0
+TER.US,D,20010326,000000,35.3143,35.8963,34.3686,35.0393,2697080.2430976,0
+TER.US,D,20010327,000000,34.1225,36.8181,33.7209,35.0552,3009413.3357399,0
+TER.US,D,20010328,000000,34.9626,34.9626,31.8754,32.1026,2809593.9339441,0
+TER.US,D,20010329,000000,32.6008,34.4952,31.0094,32.0637,3564469.5711224,0
+TER.US,D,20010330,000000,31.8314,31.8314,29.8803,30.7673,2782456.2189616,0
+TER.US,D,20010402,000000,31.2146,31.391,26.7324,27.7069,3902757.2494359,0
+TER.US,D,20010403,000000,27.971,28.26,26.532,27.0373,4225705.3903009,0
+TER.US,D,20010404,000000,26.568,26.9436,24.4752,24.9406,3814161.0344203,0
+TER.US,D,20010405,000000,26.1992,29.3681,26.1265,29.1379,3432221.0023834,0
+TER.US,D,20010406,000000,28.0198,29.0044,26.851,27.6064,3209660.2295514,0
+TER.US,D,20010409,000000,27.6064,28.2501,25.4609,27.0373,2485999.5375436,0
+TER.US,D,20010410,000000,27.0373,30.1135,26.3189,29.6142,3234544.0781784,0
+TER.US,D,20010411,000000,32.8618,33.3801,29.9291,31.0014,4050555.087622,0
+TER.US,D,20010412,000000,30.3009,32.9995,29.6422,32.277,3977943.6620882,0
+TER.US,D,20010416,000000,32.0736,32.5291,30.4792,31.2316,2135914.6851986,0
+TER.US,D,20010417,000000,31.2316,32.8718,29.7399,31.0472,3457425.9717735,0
+TER.US,D,20010418,000000,32.6307,35.1469,32.1823,32.6307,5895264.4193805,0
+TER.US,D,20010419,000000,33.0094,35.9889,32.6307,35.4459,5182862.0206239,0
+TER.US,D,20010420,000000,36.5918,36.5918,34.0288,34.7792,3322065.5421403,0
+TER.US,D,20010423,000000,34.2918,34.2918,32.4114,32.833,1929013.5670758,0
+TER.US,D,20010424,000000,33.4718,35.5216,32.6307,33.3801,3684057.9537792,0
+TER.US,D,20010425,000000,32.8618,34.8719,32.4015,34.0936,2687426.5501592,0
+TER.US,D,20010426,000000,34.8719,35.662,33.8903,34.4235,3908117.9591736,0
+TER.US,D,20010427,000000,35.0552,35.971,34.263,35.0004,2641632.7223475,0
+TER.US,D,20010430,000000,35.9889,37.7588,35.0552,36.8271,3368189.5222366,0
+TER.US,D,20010501,000000,36.8181,36.8181,34.7892,35.662,3133616.8258627,0
+TER.US,D,20010502,000000,36.3148,36.547,35.1947,35.5596,2132586.0677893,0
+TER.US,D,20010503,000000,34.5899,34.8529,33.9829,34.4513,1937056.6386871,0
+TER.US,D,20010504,000000,33.3801,34.0736,32.9098,33.2844,2857001.3935901,0
+TER.US,D,20010507,000000,33.9372,34.263,32.7702,32.843,2241881.526489,0
+TER.US,D,20010508,000000,33.4718,33.6482,32.6785,33.5096,1499665.0718905,0
+TER.US,D,20010509,000000,33.3313,34.8071,32.4564,33.7976,3164829.7640286,0
+TER.US,D,20010510,000000,37.2924,37.3861,35.6521,35.8963,6456752.1015449,0
+TER.US,D,20010511,000000,36.3148,36.8181,35.5983,36.1086,2513561.7340349,0
+TER.US,D,20010514,000000,35.8963,35.98,34.6178,34.9805,1459766.8205873,0
+TER.US,D,20010515,000000,35.1947,36.9187,34.4952,35.5693,1995298.9135781,0
+TER.US,D,20010516,000000,35.4279,39.1598,34.825,38.4225,3608443.0456089,0
+TER.US,D,20010517,000000,38.6446,40.2759,38.1314,40.0318,3615308.0054208,0
+TER.US,D,20010518,000000,39.3003,40.3706,39.2345,39.8126,2673266.1280123,0
+TER.US,D,20010521,000000,39.5763,44.0009,39.4837,43.9919,3380306.8135288,0
+TER.US,D,20010522,000000,43.402,44.0109,42.6048,42.7932,2348603.0015724,0
+TER.US,D,20010523,000000,41.9571,41.991,40.3417,40.4633,2614383.6186002,0
+TER.US,D,20010524,000000,40.3706,41.0214,39.951,40.9466,1883321.0930048,0
+TER.US,D,20010525,000000,41.1728,42.1892,41.0403,41.4807,2716172.8794641,0
+TER.US,D,20010529,000000,40.4184,40.6884,38.8699,39.3452,2694292.5134737,0
+TER.US,D,20010530,000000,38.2251,38.2351,36.268,36.8081,2445242.2881993,0
+TER.US,D,20010531,000000,36.8001,38.1314,36.6784,37.1548,2379169.6842027,0
+TER.US,D,20010601,000000,37.8525,39.6212,37.1638,38.9266,2377565.08389,0
+TER.US,D,20010604,000000,39.0383,39.6043,37.109,37.6691,1517470.2146977,0
+TER.US,D,20010605,000000,38.6885,40.9754,37.8525,40.528,2080461.143434,0
+TER.US,D,20010606,000000,40.0906,41.0114,39.112,40.2849,1835271.3918328,0
+TER.US,D,20010607,000000,40.2849,43.5854,40.0906,43.4678,2955247.2875345,0
+TER.US,D,20010608,000000,42.8868,43.7269,41.8544,42.0398,1535166.9792474,0
+TER.US,D,20010611,000000,41.8634,41.8634,39.68,40.1284,1801808.601321,0
+TER.US,D,20010612,000000,39.6123,41.0214,38.0856,40.9844,2676702.1201767,0
+TER.US,D,20010613,000000,40.9844,41.8913,39.1698,39.4369,3283992.6616744,0
+TER.US,D,20010614,000000,39.1598,39.1598,36.8808,37.1997,2785029.1990753,0
+TER.US,D,20010615,000000,37.1997,38.4603,36.4543,37.4977,2206700.7398951,0
+TER.US,D,20010618,000000,38.4603,38.9176,36.9187,37.3681,2320178.796533,0
+TER.US,D,20010619,000000,38.2719,38.5998,35.1848,35.5693,2862150.3643248,0
+TER.US,D,20010620,000000,33.5665,33.5665,32.258,32.6307,5894301.0570913,0
+TER.US,D,20010621,000000,32.6307,33.2366,31.4687,31.9591,3630749.9001127,0
+TER.US,D,20010622,000000,32.5391,33.6202,32.1823,32.5391,2255502.0643531,0
+TER.US,D,20010625,000000,32.6785,32.9496,31.6263,32.3925,1302419.6537109,0
+TER.US,D,20010626,000000,31.7947,32.7702,31.3721,32.3257,2170560.6050216,0
+TER.US,D,20010627,000000,31.7458,32.1215,30.7872,31.2316,1872060.7927489,0
+TER.US,D,20010628,000000,31.7,32.9197,31.6083,32.4564,3346844.0230171,0
+TER.US,D,20010629,000000,32.6307,34.9626,30.86,32.6307,3533257.636459,0
+TER.US,D,20010702,000000,32.6785,34.5419,32.6785,33.8624,2050214.5780645,0
+TER.US,D,20010703,000000,34.6089,34.9177,33.7299,34.4872,1387691.2653268,0
+TER.US,D,20010705,000000,33.9372,34.0199,33.0283,33.4718,1992297.4379462,0
+TER.US,D,20010706,000000,32.5391,32.6008,30.1035,30.2072,2386357.7717825,0
+TER.US,D,20010709,000000,30.2072,30.3009,29.5953,29.9093,2451247.2464679,0
+TER.US,D,20010710,000000,30.3009,30.7573,28.1574,28.3717,1829158.0553068,0
+TER.US,D,20010711,000000,27.971,29.3312,27.7448,28.9017,1921723.1222529,0
+TER.US,D,20010712,000000,30.0657,32.258,29.993,31.978,2405664.1541568,0
+TER.US,D,20010713,000000,31.4687,32.5928,30.6019,31.4787,1891041.0368484,0
+TER.US,D,20010716,000000,31.6541,31.69,28.9017,29.0881,2878238.5145522,0
+TER.US,D,20010717,000000,28.6705,30.6446,28.1574,30.5749,3205693.3846256,0
+TER.US,D,20010718,000000,29.3681,30.3009,28.9496,29.3681,2680136.1053362,0
+TER.US,D,20010719,000000,30.3009,31.1609,30.1982,30.9526,1873568.0533304,0
+TER.US,D,20010720,000000,30.3467,31.1319,30.0657,30.6706,1946712.3386303,0
+TER.US,D,20010723,000000,30.835,31.0284,29.5755,29.8714,1297273.6934834,0
+TER.US,D,20010724,000000,29.8714,30.6706,29.1479,29.4359,1674706.9963118,0
+TER.US,D,20010725,000000,29.5455,29.7129,27.9222,28.9954,2275023.1962377,0
+TER.US,D,20010726,000000,29.1379,30.86,28.288,30.6706,2372308.7384002,0
+TER.US,D,20010727,000000,30.7673,32.0736,30.4403,31.673,1974064.8031231,0
+TER.US,D,20010730,000000,31.6263,32.4911,30.6019,31.6631,1302739.7709715,0
+TER.US,D,20010731,000000,31.673,32.9297,31.5047,31.682,1716538.9967098,0
+TER.US,D,20010801,000000,32.9098,33.7976,32.4653,32.7254,2040990.3841466,0
+TER.US,D,20010802,000000,32.7254,33.9829,32.7254,33.4348,2689248.9104894,0
+TER.US,D,20010803,000000,33.3313,33.3313,32.268,32.5391,1118582.0308898,0
+TER.US,D,20010806,000000,32.0637,32.5828,31.7757,32.297,930775.55613832,0
+TER.US,D,20010807,000000,31.6263,32.248,31.1319,31.7947,1421906.6826269,0
+TER.US,D,20010808,000000,31.7,32.0258,29.9291,30.0198,1762659.966299,0
+TER.US,D,20010809,000000,30.0657,31.1409,29.6052,30.3009,1261126.5340932,0
+TER.US,D,20010810,000000,30.2072,30.6277,29.0393,30.2352,1754721.2589356,0
+TER.US,D,20010813,000000,30.255,30.5839,29.2376,30.3467,2257649.5594558,0
+TER.US,D,20010814,000000,30.3546,30.7193,29.8524,29.976,1207924.8516795,0
+TER.US,D,20010815,000000,29.986,30.4892,29.0981,29.2018,1383505.6568813,0
+TER.US,D,20010816,000000,28.9017,29.2276,28.2231,29.2276,2009454.3182131,0
+TER.US,D,20010817,000000,27.971,28.4354,27.6064,28.0956,2434514.8477096,0
+TER.US,D,20010820,000000,27.8744,28.7333,27.697,28.6606,971961.30100077,0
+TER.US,D,20010821,000000,28.6606,28.8739,27.1808,27.3553,1399057.9368354,0
+TER.US,D,20010822,000000,28.3447,29.4997,27.7628,29.3592,2130443.5901986,0
+TER.US,D,20010823,000000,29.2635,29.8246,28.9954,29.1479,1515218.355347,0
+TER.US,D,20010824,000000,29.6052,32.7434,29.5076,32.6785,3183814.0221376,0
+TER.US,D,20010827,000000,32.6785,34.0009,32.4484,32.9397,2971443.8160195,0
+TER.US,D,20010828,000000,32.9397,33.2844,31.717,31.8943,2249817.2233452,0
+TER.US,D,20010829,000000,32.0736,32.2311,31.1409,31.2576,1830764.6626243,0
+TER.US,D,20010830,000000,31.1868,31.1868,30.0298,30.816,1855435.7687458,0
+TER.US,D,20010831,000000,30.3009,30.7673,29.6939,30.5659,1856184.3815247,0
+TER.US,D,20010904,000000,30.556,30.9057,29.1081,29.1579,1835593.5160982,0
+TER.US,D,20010905,000000,28.4454,29.5076,26.8968,28.2231,3396929.8305272,0
+TER.US,D,20010906,000000,27.3651,27.6881,26.2082,27.0174,2405878.9036671,0
+TER.US,D,20010907,000000,26.3856,28.4264,26.3666,27.5207,1967627.3353269,0
+TER.US,D,20010910,000000,27.0373,27.5864,26.1075,26.6447,2295940.1999391,0
+TER.US,D,20010917,000000,24.0079,25.5386,23.2704,24.1664,2458541.7053005,0
+TER.US,D,20010918,000000,24.0996,24.6995,22.6107,22.6187,1687146.4118695,0
+TER.US,D,20010919,000000,23.4478,23.7568,20.7733,22.4893,2620822.0898988,0
+TER.US,D,20010920,000000,22.0049,22.3736,19.5795,19.7389,3277876.3146412,0
+TER.US,D,20010921,000000,17.9451,19.1111,17.7697,18.7443,4337255.7188583,0
+TER.US,D,20010924,000000,19.7677,21.1569,18.9735,20.4175,3425886.8953327,0
+TER.US,D,20010925,000000,20.2789,21.6213,19.8604,20.1375,2047963.7222161,0
+TER.US,D,20010926,000000,19.9511,20.2112,18.245,18.3217,2497474.5873098,0
+TER.US,D,20010927,000000,18.6487,18.7872,17.1809,17.716,3378802.5634546,0
+TER.US,D,20010928,000000,18.274,19.1021,17.8514,18.1793,2831901.7919503,0
+TER.US,D,20011001,000000,18.6288,18.6487,17.716,18.0806,2103734.3707342,0
+TER.US,D,20011002,000000,18.274,19.139,17.7617,18.1793,2248106.2517796,0
+TER.US,D,20011003,000000,18.2262,20.4922,17.8246,19.4358,3928822.2203696,0
+TER.US,D,20011004,000000,20.2691,21.3123,19.8604,20.0976,2955247.2875345,0
+TER.US,D,20011005,000000,20.0976,20.4652,18.7872,19.9511,1437454.9485715,0
+TER.US,D,20011008,000000,19.9431,21.2008,19.4358,20.7921,1965909.3392448,0
+TER.US,D,20011009,000000,21.0712,21.2576,19.7877,19.9332,1556083.9829489,0
+TER.US,D,20011010,000000,19.9332,21.4439,19.5993,21.3024,2176994.0588083,0
+TER.US,D,20011011,000000,21.724,24.6138,21.724,24.2968,4818834.5061493,0
+TER.US,D,20011012,000000,23.8704,24.0169,21.9571,22.8868,2848847.9367165,0
+TER.US,D,20011015,000000,20.839,21.5823,20.7733,21.3682,3279054.4264405,0
+TER.US,D,20011016,000000,21.5366,22.1903,21.0532,21.724,3033440.1933307,0
+TER.US,D,20011017,000000,22.3287,22.573,19.8146,19.8146,5077001.5505863,0
+TER.US,D,20011018,000000,19.7977,19.8057,18.3797,18.6487,7505832.5607904,0
+TER.US,D,20011019,000000,17.3393,17.8983,17.2466,17.7249,9492874.6567492,0
+TER.US,D,20011022,000000,17.7249,18.6088,17.3493,18.5411,4823128.4928523,0
+TER.US,D,20011023,000000,18.5511,19.0184,18.0607,18.4783,4748689.6894765,0
+TER.US,D,20011024,000000,18.4684,20.3268,18.2351,20.3268,5166347.381883,0
+TER.US,D,20011025,000000,19.9979,21.9571,19.4201,21.9571,6548567.5522098,0
+TER.US,D,20011026,000000,21.724,22.9336,21.5366,22.1803,4204683.0188491,0
+TER.US,D,20011029,000000,22.3287,22.3287,20.5849,20.6976,2659973.735428,0
+TER.US,D,20011030,000000,20.6976,20.9755,19.8246,20.0797,2516995.7191944,0
+TER.US,D,20011031,000000,22.0049,22.0049,20.7921,21.4897,4476791.7219132,0
+TER.US,D,20011101,000000,22.3287,23.5405,21.7797,23.3074,5189081.7284026,0
+TER.US,D,20011102,000000,23.5405,24.5451,23.3821,24.4085,5384079.3012411,0
+TER.US,D,20011105,000000,24.4285,24.9217,23.8046,23.974,3146915.2394615,0
+TER.US,D,20011106,000000,23.4947,24.4752,23.0772,24.2869,2979381.5198805,0
+TER.US,D,20011107,000000,24.2411,25.3202,23.7,24.4285,2524394.542275,0
+TER.US,D,20011108,000000,25.0811,26.0976,24.0547,24.2869,3529821.6442946,0
+TER.US,D,20011109,000000,24.0079,24.7632,23.4947,24.1096,2050428.3240723,0
+TER.US,D,20011112,000000,23.9053,25.1758,22.7214,24.9406,2179888.159685,0
+TER.US,D,20011113,000000,26.1992,26.7593,25.1758,26.0099,3266293.8901199,0
+TER.US,D,20011114,000000,26.568,27.0373,25.2038,25.6293,2641307.5875749,0
+TER.US,D,20011115,000000,25.1758,26.1355,24.9406,25.3552,2328439.6281617,0
+TER.US,D,20011116,000000,25.8733,26.3289,25.5286,25.6133,2962648.1176199,0
+TER.US,D,20011119,000000,25.6133,26.1544,25.1191,25.9172,2770875.8014451,0
+TER.US,D,20011120,000000,25.4996,25.5086,24.0717,24.2968,2386788.2743054,0
+TER.US,D,20011121,000000,24.2411,24.8938,23.7748,24.6318,3584630.9375284,0
+TER.US,D,20011123,000000,24.8002,25.5086,24.2501,25.2306,580472.9437758,0
+TER.US,D,20011126,000000,24.8938,28.2042,24.8938,27.1429,4040043.4001449,0
+TER.US,D,20011127,000000,27.1429,27.971,25.8923,27.0373,2842089.3481573,0
+TER.US,D,20011128,000000,26.8061,27.2246,25.9093,25.9093,2390110.8707003,0
+TER.US,D,20011129,000000,25.9172,27.4947,25.9172,27.402,3230575.2262479,0
+TER.US,D,20011130,000000,27.0094,27.0174,25.7349,25.973,2860004.8762268,0
+TER.US,D,20011203,000000,25.973,26.561,25.2227,25.5953,2033374.8045511,0
+TER.US,D,20011204,000000,26.1075,27.7358,25.8733,27.2715,3319814.686292,0
+TER.US,D,20011205,000000,27.971,30.2072,27.9521,29.9391,3501828.9452805,0
+TER.US,D,20011206,000000,29.8346,30.7673,29.4808,30.3467,3183169.7736067,0
+TER.US,D,20011207,000000,30.0198,30.6706,29.2835,29.4908,2584461.1845008,0
+TER.US,D,20011210,000000,29.4908,29.8346,28.4354,28.567,2427972.0121631,0
+TER.US,D,20011211,000000,29.2276,29.6492,28.5311,28.8739,1746462.4343117,0
+TER.US,D,20011212,000000,28.8739,29.4259,27.981,29.0881,1826903.1854488,0
+TER.US,D,20011213,000000,28.1574,28.3347,26.4773,26.578,3237116.0547898,0
+TER.US,D,20011214,000000,26.7593,27.7259,26.3946,27.5307,2019002.643401,0
+TER.US,D,20011217,000000,27.5307,29.1738,27.4597,28.5501,1806634.4442878,0
+TER.US,D,20011218,000000,28.5748,29.6492,28.5121,29.3124,2427758.2661551,0
+TER.US,D,20011219,000000,28.6705,28.6705,27.6521,27.7538,2188037.6025491,0
+TER.US,D,20011220,000000,27.7358,27.8943,26.2082,26.3009,3406157.0349522,0
+TER.US,D,20011221,000000,26.8061,27.3163,26.3856,27.2147,2738267.9949649,0
+TER.US,D,20011224,000000,26.9914,27.2147,26.2919,26.2919,518051.08145372,0
+TER.US,D,20011226,000000,26.5042,27.8744,26.3378,26.851,835852.25858878,0
+TER.US,D,20011227,000000,26.842,28.0198,26.842,27.9043,1654436.248146,0
+TER.US,D,20011228,000000,27.99,28.6418,27.9611,28.2501,1497090.0847719,0
+TER.US,D,20011231,000000,28.2501,28.4075,27.7259,28.1026,1723620.7130369,0
+TER.US,D,20020102,000000,28.3447,28.6705,27.5127,28.6705,2744806.8165019,0
+TER.US,D,20020103,000000,28.8091,31.2236,28.8091,31.2146,4430998.8976038,0
+TER.US,D,20020104,000000,31.421,31.682,30.2072,31.4967,3239586.6776603,0
+TER.US,D,20020107,000000,31.8384,32.1643,31.1699,31.7947,2807769.5666092,0
+TER.US,D,20020108,000000,31.421,32.5191,30.9526,32.0637,1978566.5148197,0
+TER.US,D,20020109,000000,32.6208,33.2366,31.9591,32.3068,2389039.1301537,0
+TER.US,D,20020110,000000,31.9311,32.268,31.1409,31.673,1515109.9770895,0
+TER.US,D,20020111,000000,31.673,32.5001,30.7673,31.2146,2905480.5937827,0
+TER.US,D,20020114,000000,31.2146,31.9222,30.835,30.9625,2549601.5186699,0
+TER.US,D,20020115,000000,30.9057,31.6083,30.6118,31.2316,4021271.8845415,0
+TER.US,D,20020116,000000,29.0881,29.0981,26.568,26.568,8404860.311992,0
+TER.US,D,20020117,000000,26.8061,26.8061,24.8649,25.1758,9241678.943377,0
+TER.US,D,20020118,000000,24.8002,25.9172,24.6038,25.3114,5034634.6834173,0
+TER.US,D,20020122,000000,25.7817,25.7817,24.3815,24.3985,2272556.5873767,0
+TER.US,D,20020123,000000,25.5486,27.0373,25.2655,26.3856,5082257.896076,0
+TER.US,D,20020124,000000,26.6646,27.412,25.8923,26.0099,2590253.4002638,0
+TER.US,D,20020125,000000,26.4323,27.1808,26.0298,27.0871,1497517.5767877,0
+TER.US,D,20020128,000000,27.402,27.8554,26.8968,27.2536,1602952.5618144,0
+TER.US,D,20020129,000000,27.6881,27.9521,26.2362,26.561,1910567.1862449,0
+TER.US,D,20020130,000000,26.8061,27.7259,26.1075,27.7259,3447661.8935728,0
+TER.US,D,20020131,000000,28.2042,28.4354,27.5027,27.8365,2425400.0355517,0
+TER.US,D,20020201,000000,27.9222,28.1943,27.2067,27.971,2017068.8943062,0
+TER.US,D,20020204,000000,29.3223,29.3223,27.3553,27.5127,3139193.2886132,0
+TER.US,D,20020205,000000,27.5127,28.2969,27.1898,27.4687,1768126.0437871,0
+TER.US,D,20020206,000000,27.7807,28.3627,27.0772,28.1763,2286073.7644952,0
+TER.US,D,20020207,000000,28.5748,28.5748,26.578,26.5879,2220326.2952711,0
+TER.US,D,20020208,000000,26.8061,27.1718,26.3378,27.0094,2486428.0330618,0
+TER.US,D,20020211,000000,27.6232,28.567,27.5405,28.567,2745346.7007847,0
+TER.US,D,20020212,000000,28.2042,29.1738,27.6881,28.7712,2472375.9891724,0
+TER.US,D,20020213,000000,28.9017,31.1409,28.8918,31.0284,3831001.8114361,0
+TER.US,D,20020214,000000,31.0284,31.5136,29.9291,30.546,2972518.5670733,0
+TER.US,D,20020215,000000,30.546,31.0014,30.0747,30.4892,3196041.698692,0
+TER.US,D,20020219,000000,30.3009,30.3089,29.3681,29.4558,2138915.1573281,0
+TER.US,D,20020220,000000,29.9291,31.3243,29.7399,31.3153,4944967.7313575,0
+TER.US,D,20020221,000000,30.6706,30.9526,29.1938,29.1938,3901788.869635,0
+TER.US,D,20020222,000000,29.2018,29.6492,28.4354,28.6785,2607517.6552858,0
+TER.US,D,20020225,000000,29.1379,31.6083,29.1379,31.1779,3633110.137721,0
+TER.US,D,20020226,000000,31.2316,32.1643,30.4135,31.9033,3206659.7574218,0
+TER.US,D,20020227,000000,32.1215,32.843,31.1509,31.4309,3027002.7255344,0
+TER.US,D,20020228,000000,31.391,32.1493,31.0094,31.2396,2480208.325283,0
+TER.US,D,20020301,000000,31.8943,35.0103,31.8943,35.0103,4960201.9010557,0
+TER.US,D,20020304,000000,35.0103,37.2834,34.8619,36.547,6398082.3346382,0
+TER.US,D,20020305,000000,36.0816,37.0153,35.8963,36.4443,5145964.2414502,0
+TER.US,D,20020306,000000,36.3626,36.5918,35.1947,36.2102,3856526.8980869,0
+TER.US,D,20020307,000000,36.547,36.9088,35.709,36.4075,3491853.1280767,0
+TER.US,D,20020308,000000,36.7344,36.9088,35.8036,36.547,4591771.0181182,0
+TER.US,D,20020311,000000,36.4075,36.4075,34.9177,35.8036,3270582.8593111,0
+TER.US,D,20020312,000000,34.9177,35.402,34.272,34.9446,5503028.4528791,0
+TER.US,D,20020313,000000,34.0199,34.263,33.2844,33.2844,4237074.0688143,0
+TER.US,D,20020314,000000,34.0288,34.2151,32.8071,33.4348,2864936.0869439,0
+TER.US,D,20020315,000000,34.4952,34.9626,33.8076,34.4952,3338905.3156537,0
+TER.US,D,20020318,000000,35.2306,36.258,34.7323,35.4189,2759183.9951639,0
+TER.US,D,20020319,000000,35.8963,36.0358,34.9626,35.8036,2864081.1029124,0
+TER.US,D,20020320,000000,35.1469,36.1274,34.8529,35.2585,2594650.7477124,0
+TER.US,D,20020321,000000,35.1947,35.9511,34.7513,35.9052,2161437.7648446,0
+TER.US,D,20020322,000000,35.9152,36.5011,35.2047,35.4119,1748823.6754222,0
+TER.US,D,20020325,000000,35.8036,36.3148,34.7323,34.8529,2261186.9053609,0
+TER.US,D,20020326,000000,34.8529,35.8813,34.3885,35.4758,1709350.90913,0
+TER.US,D,20020327,000000,35.4758,35.8963,35.1569,35.4279,1643067.5696326,0
+TER.US,D,20020328,000000,36.4543,37.0064,36.3626,36.7642,3392748.2360912,0
+TER.US,D,20020401,000000,36.6407,36.7244,35.9889,36.538,3010378.7050337,0
+TER.US,D,20020402,000000,36.3626,36.3716,35.2495,35.672,2442133.4378123,0
+TER.US,D,20020403,000000,35.5216,36.2191,34.2251,35.0103,2640985.4633095,0
+TER.US,D,20020404,000000,34.825,35.699,34.272,35.6143,1773920.2665548,0
+TER.US,D,20020405,000000,36.0358,36.0986,34.3008,34.4952,1301884.78694,0
+TER.US,D,20020408,000000,33.4718,34.7223,33.0971,34.0288,2199839.7940925,0
+TER.US,D,20020409,000000,34.1683,34.815,32.565,32.6785,2846705.4591258,0
+TER.US,D,20020410,000000,32.6497,33.0094,31.5047,32.297,5682250.968234,0
+TER.US,D,20020411,000000,33.0532,34.0288,32.9098,33.2844,3856526.8980869,0
+TER.US,D,20020412,000000,33.3881,34.4145,33.106,34.3108,3253314.5902795,0
+TER.US,D,20020415,000000,34.3108,35.5496,33.8525,35.2306,2828258.0747924,0
+TER.US,D,20020416,000000,37.4797,37.4797,36.0906,36.8181,5068634.3477048,0
+TER.US,D,20020417,000000,36.1274,36.6207,35.672,36.268,5465164.3009091,0
+TER.US,D,20020418,000000,35.1947,35.3233,33.5665,34.0288,4358380.4475533,0
+TER.US,D,20020419,000000,34.0736,34.7124,32.6307,33.1708,3312523.2379666,0
+TER.US,D,20020422,000000,33.1708,33.1708,31.9311,32.565,3038369.397043,0
+TER.US,D,20020423,000000,33.3801,33.4071,32.1823,32.3357,2613530.6415734,0
+TER.US,D,20020424,000000,32.4484,32.7981,30.4892,30.6277,3647804.4231363,0
+TER.US,D,20020425,000000,30.3089,31.421,30.0846,30.9526,3746158.6953384,0
+TER.US,D,20020426,000000,31.2576,31.3433,29.1838,29.3781,3326463.8930913,0
+TER.US,D,20020429,000000,29.4359,30.3009,29.2276,29.6672,2135483.1791732,0
+TER.US,D,20020430,000000,30.0198,31.382,29.6761,30.7193,2892717.0469549,0
+TER.US,D,20020501,000000,30.5839,31.682,29.2635,31.4399,2615564.7409066,0
+TER.US,D,20020502,000000,31.2316,31.4867,29.2376,29.7876,3991347.4434372,0
+TER.US,D,20020503,000000,29.7876,29.8146,27.5027,28.0577,5846890.5869382,0
+TER.US,D,20020506,000000,27.971,28.7145,27.6431,27.971,2540485.7030096,0
+TER.US,D,20020507,000000,27.971,28.2501,26.7593,27.8644,3751091.9130603,0
+TER.US,D,20020508,000000,29.1379,30.1982,29.1379,29.4997,8091456.4823056,0
+TER.US,D,20020509,000000,29.4638,30.1335,27.971,28.1763,3845480.3438389,0
+TER.US,D,20020510,000000,28.2969,28.6128,26.8599,27.3073,2440093.3174648,0
+TER.US,D,20020513,000000,27.6881,28.6606,27.431,28.5581,3237868.6815782,0
+TER.US,D,20020514,000000,29.8346,30.9057,29.4458,30.7273,4308613.7538014,0
+TER.US,D,20020515,000000,30.5182,31.4687,29.1668,29.9291,4121131.41032,0
+TER.US,D,20020516,000000,30.0657,30.255,29.0393,30.0118,2960932.1285425,0
+TER.US,D,20020517,000000,30.0657,30.1135,28.3447,29.0582,3650809.9127778,0
+TER.US,D,20020520,000000,29.2735,29.3124,28.3537,28.846,1385866.8979919,0
+TER.US,D,20020521,000000,29.3223,29.3592,27.5027,28.0198,1712033.2710037,0
+TER.US,D,20020522,000000,27.8275,28.3905,26.568,27.0951,3177486.9396036,0
+TER.US,D,20020523,000000,27.0951,27.1041,25.5953,26.1075,5016725.1763621,0
+TER.US,D,20020524,000000,24.7533,25.8733,24.6995,25.6472,5434708.0035412,0
+TER.US,D,20020528,000000,25.963,26.1992,24.9128,25.6661,2520537.0791092,0
+TER.US,D,20020529,000000,25.6661,26.1075,24.9944,25.9452,5595159.0032927,0
+TER.US,D,20020530,000000,25.4319,25.685,24.6318,25.4996,2685605.1933315,0
+TER.US,D,20020531,000000,25.9172,26.0876,25.0901,25.2475,2503269.81358,0
+TER.US,D,20020603,000000,25.3552,25.4708,24.5739,24.7085,3905970.4640709,0
+TER.US,D,20020604,000000,24.4752,26.0298,24.3815,25.6392,3917450.531349,0
+TER.US,D,20020605,000000,25.7718,26.1992,25.0044,25.6392,2648813.7854105,0
+TER.US,D,20020606,000000,25.4996,25.4996,24.7264,25.0224,2267623.3696548,0
+TER.US,D,20020607,000000,23.4021,24.8559,23.4021,24.3148,2995685.4231206,0
+TER.US,D,20020610,000000,24.5191,25.3114,24.1186,24.2411,1343818.1410788,0
+TER.US,D,20020611,000000,24.6138,24.7085,23.4947,23.5854,3758282.0076449,0
+TER.US,D,20020612,000000,23.4748,25.0323,23.411,24.6138,4080477.5217214,0
+TER.US,D,20020613,000000,24.0996,24.9217,23.5674,23.7748,2834799.9068367,0
+TER.US,D,20020614,000000,23.3074,24.3148,22.9825,24.1096,3283132.6601309,0
+TER.US,D,20020617,000000,24.6995,25.5486,24.4374,25.4996,2306769.997672,0
+TER.US,D,20020618,000000,25.4039,26.561,24.7533,24.8271,2372089.9748804,0
+TER.US,D,20020619,000000,24.836,24.836,23.6342,23.6901,2523002.6844678,0
+TER.US,D,20020620,000000,23.8235,24.4752,22.8161,23.0393,3832394.6727457,0
+TER.US,D,20020621,000000,22.6107,23.3174,22.2262,22.4036,2443740.0451298,0
+TER.US,D,20020624,000000,22.4036,23.6342,21.9949,23.1847,3082883.7593147,0
+TER.US,D,20020625,000000,23.3074,23.9152,21.8155,22.1903,2022008.1330425,0
+TER.US,D,20020626,000000,21.724,23.1678,21.2655,23.1678,2564833.6813633,0
+TER.US,D,20020627,000000,23.4748,23.7568,22.285,22.9825,3656065.2547652,0
+TER.US,D,20020628,000000,23.125,23.6342,21.9082,21.9082,3016171.9242991,0
+TER.US,D,20020701,000000,22.0508,22.563,20.2789,20.8848,3105409.3773384,0
+TER.US,D,20020702,000000,20.5102,20.5202,18.6955,18.9735,4865490.3425094,0
+TER.US,D,20020703,000000,19.1111,19.5695,18.4614,18.7793,5881855.6205195,0
+TER.US,D,20020705,000000,19.3482,20.9576,18.9257,20.9208,2786425.0708921,0
+TER.US,D,20020708,000000,20.9208,21.1659,19.703,19.8864,3216204.0686003,0
+TER.US,D,20020709,000000,19.1111,19.5795,18.5511,19.148,3250313.1146476,0
+TER.US,D,20020710,000000,19.5795,19.5795,18.294,18.3597,3194536.4451153,0
+TER.US,D,20020711,000000,18.4174,19.8146,17.9451,19.8057,5807529.2094106,0
+TER.US,D,20020712,000000,20.0358,20.5849,19.4558,19.713,3433397.1071779,0
+TER.US,D,20020715,000000,19.7488,20.6976,18.832,20.6976,3594283.6269643,0
+TER.US,D,20020716,000000,20.2301,21.407,19.6751,20.2789,4967383.9676212,0
+TER.US,D,20020717,000000,19.6272,20.2112,17.0652,17.2286,9968344.1215236,0
+TER.US,D,20020718,000000,17.0174,17.2466,15.996,16.3099,7233401.7334608,0
+TER.US,D,20020719,000000,16.3099,16.8759,15.8953,16.1295,4377149.9561519,0
+TER.US,D,20020722,000000,15.9391,16.5361,15.7757,16.1295,3633110.137721,0
+TER.US,D,20020723,000000,16.3189,16.3666,13.986,14.3128,4789233.1928129,0
+TER.US,D,20020724,000000,14.1694,14.8699,13.7518,14.8699,4505539.0547203,0
+TER.US,D,20020725,000000,14.4344,14.4524,12.7732,13.118,5067027.7403873,0
+TER.US,D,20020726,000000,14.2171,14.2171,12.9406,13.3603,3809654.3052118,0
+TER.US,D,20020729,000000,13.7996,14.4434,13.428,14.3896,2612990.7572905,0
+TER.US,D,20020730,000000,14.3896,15.2078,14.2571,15.0583,2026405.4804911,0
+TER.US,D,20020731,000000,14.9177,14.9177,13.6561,13.986,3466327.0379236,0
+TER.US,D,20020801,000000,13.986,14.3617,13.3233,13.398,2220644.4055269,0
+TER.US,D,20020802,000000,13.428,13.446,12.54,12.8301,2646563.9330646,0
+TER.US,D,20020805,000000,12.8679,13.1001,11.9162,12.1585,2189218.7248556,0
+TER.US,D,20020806,000000,12.262,13.5167,12.262,13.0433,2779563.1215872,0
+TER.US,D,20020807,000000,13.5167,13.7798,12.4463,13.2766,3419775.5658115,0
+TER.US,D,20020808,000000,13.0523,13.6283,12.5949,13.5077,2456721.351975,0
+TER.US,D,20020809,000000,13.1898,13.976,13.0523,13.6184,1789472.546509,0
+TER.US,D,20020812,000000,13.146,13.5167,12.8201,13.3503,1101417.1226039,0
+TER.US,D,20020813,000000,13.1898,13.8555,12.7822,12.8849,1829587.5543272,0
+TER.US,D,20020814,000000,12.8849,13.6961,12.586,13.6961,2080244.386919,0
+TER.US,D,20020816,000000,13.7896,14.9626,13.4827,14.5071,2725825.5689001,0
+TER.US,D,20020819,000000,14.581,15.2915,14.1694,15.142,2643019.5626427,0
+TER.US,D,20020820,000000,14.7772,14.7772,13.9511,14.2171,2316319.3263624,0
+TER.US,D,20020821,000000,14.6825,15.2615,14.2471,15.0851,3357352.699987,0
+TER.US,D,20020822,000000,15.0951,15.7389,14.6825,14.9547,1939952.7465687,0
+TER.US,D,20020823,000000,14.2073,14.6148,13.7518,13.7518,1827336.698479,0
+TER.US,D,20020826,000000,13.7698,13.8555,13.0723,13.5904,2656967.2422842,0
+TER.US,D,20020827,000000,13.7698,13.7698,12.8022,12.8849,2351069.6104334,0
+TER.US,D,20020828,000000,12.8201,12.8201,12.1873,12.2789,1652397.1313008,0
+TER.US,D,20020829,000000,11.1868,12.0638,11.1221,11.7369,4169075.7437417,0
+TER.US,D,20020830,000000,11.7279,12.262,11.4409,11.7927,2676702.1201767,0
+TER.US,D,20020903,000000,11.8026,11.8026,11.2825,11.3382,2342806.7717999,0
+TER.US,D,20020904,000000,11.3382,11.6083,10.7772,11.3662,2648275.9081325,0
+TER.US,D,20020905,000000,10.8599,11.1221,10.5361,10.7304,2603123.3183443,0
+TER.US,D,20020906,000000,11.8883,12.4943,11.3762,11.5794,3347057.7690249,0
+TER.US,D,20020909,000000,11.4867,11.8505,11.0941,11.6711,2119606.7679489,0
+TER.US,D,20020910,000000,11.6173,12.3796,11.6173,12.271,2169163.7297024,0
+TER.US,D,20020911,000000,12.4463,12.9406,12.4176,12.4743,1410750.746619,0
+TER.US,D,20020912,000000,12.0289,12.2432,11.5406,11.7927,2330583.1092549,0
+TER.US,D,20020913,000000,11.7279,11.9342,11.3204,11.4679,1918503.8866036,0
+TER.US,D,20020917,000000,11.4209,11.4679,10.6188,10.7673,2474631.8625327,0
+TER.US,D,20020918,000000,10.6288,10.6477,10.2551,10.3008,4215943.319105,0
+TER.US,D,20020919,000000,9.94816,10.0917,9.34089,9.39828,5522977.0767795,0
+TER.US,D,20020920,000000,9.37009,9.62927,9.34089,9.37886,3311340.1086554,0
+TER.US,D,20020923,000000,9.33132,9.41722,8.38174,8.43745,3752917.2838976,0
+TER.US,D,20020924,000000,8.34438,8.99679,8.2232,8.58673,4247799.5022992,0
+TER.US,D,20020925,000000,9.03386,9.139,8.40965,8.9682,3218988.7877171,0
+TER.US,D,20020926,000000,8.9682,9.10013,8.58673,8.67073,3282166.2873348,0
+TER.US,D,20020927,000000,8.68,9.32265,8.60546,9.14757,3355851.4604198,0
+TER.US,D,20020930,000000,8.90402,9.18165,8.68937,8.95016,2936263.0294256,0
+TER.US,D,20021001,000000,8.95016,9.03386,8.45609,8.85738,2862150.3643248,0
+TER.US,D,20021002,000000,8.6241,9.11976,7.72903,8.64303,2119503.4072033,0
+TER.US,D,20021003,000000,8.68937,8.71757,7.97138,8.15793,2498224.203591,0
+TER.US,D,20021004,000000,8.01802,8.04633,7.33771,7.44015,4077800.1773597,0
+TER.US,D,20021007,000000,7.44015,7.44922,6.84353,7.03915,2550459.5132086,0
+TER.US,D,20021008,000000,7.27243,7.29107,6.61972,7.05808,3068085.1096513,0
+TER.US,D,20021009,000000,6.96471,7.2257,6.66615,6.73143,2542736.5588579,0
+TER.US,D,20021010,000000,6.80617,7.54249,6.75026,7.43068,3142091.4034994,0
+TER.US,D,20021011,000000,7.60796,9.04363,7.55196,8.76421,6473058.0117897,0
+TER.US,D,20021014,000000,8.77327,8.81981,8.39111,8.57746,2141597.5192017,0
+TER.US,D,20021015,000000,8.90402,9.54856,8.90402,9.22908,4519591.0986098,0
+TER.US,D,20021016,000000,8.85738,9.23874,8.44702,8.54946,4194813.572898,0
+TER.US,D,20021017,000000,8.99679,9.36002,8.97776,9.22908,4342400.6755833,0
+TER.US,D,20021018,000000,9.09086,9.84252,8.80128,9.84252,3700896.7237903,0
+TER.US,D,20021021,000000,9.55852,10.553,9.37009,10.4405,3235081.9554566,0
+TER.US,D,20021022,000000,9.97706,10.1634,9.57447,9.70601,3824241.2158721,0
+TER.US,D,20021023,000000,9.71597,10.4305,9.36002,10.2451,4160065.2958318,0
+TER.US,D,20021024,000000,10.6846,11.5596,10.3688,10.4504,4934672.8003955,0
+TER.US,D,20021025,000000,10.4504,11.1678,10.4504,11.1589,1679320.0967731,0
+TER.US,D,20021028,000000,11.7927,11.8226,11.0055,11.3015,3274551.7112416,0
+TER.US,D,20021029,000000,11.0483,11.3762,10.1166,10.6477,2388398.8956324,0
+TER.US,D,20021030,000000,10.7204,11.7548,10.7204,11.708,3731038.9249119,0
+TER.US,D,20021031,000000,11.6273,11.9532,10.9556,11.2925,2731403.0351529,0
+TER.US,D,20021101,000000,11.0852,11.8405,10.7304,11.7927,2757360.6313313,0
+TER.US,D,20021104,000000,12.2142,13.0523,12.0638,12.3059,3582703.2094478,0
+TER.US,D,20021105,000000,12.0737,12.1485,11.4679,11.991,2125830.4897373,0
+TER.US,D,20021106,000000,12.2242,12.5311,11.6522,12.5311,3136188.8024741,0
+TER.US,D,20021107,000000,11.991,12.1585,11.1868,11.2545,2757999.8623502,0
+TER.US,D,20021108,000000,10.8799,11.4209,10.3488,10.8699,2800689.8572869,0
+TER.US,D,20021111,000000,10.8141,10.8141,9.8804,10.3488,2234265.9468933,0
+TER.US,D,20021112,000000,10.3488,10.6846,9.90032,10.1724,4268713.4954934,0
+TER.US,D,20021113,000000,10.1166,10.562,9.92923,10.3776,3556745.6132693,0
+TER.US,D,20021114,000000,11.0304,11.5027,10.4902,11.5027,2330153.6102344,0
+TER.US,D,20021115,000000,11.1768,11.8795,10.8898,11.699,3293000.0990772,0
+TER.US,D,20021118,000000,11.981,12.2789,11.5984,11.7279,2841768.2273942,0
+TER.US,D,20021119,000000,11.7369,12.7732,11.4209,11.7927,4929524.8331633,0
+TER.US,D,20021120,000000,11.981,13.9043,11.981,13.9043,7295072.9759994,0
+TER.US,D,20021121,000000,14.2571,15.4698,14.012,14.9177,7104693.5211341,0
+TER.US,D,20021122,000000,14.9267,15.1041,14.5869,14.8998,3451309.6247403,0
+TER.US,D,20021125,000000,14.8998,15.8405,14.5431,15.3572,3362503.6777264,0
+TER.US,D,20021126,000000,15.6632,16.0328,14.4614,14.5002,2213348.943192,0
+TER.US,D,20021127,000000,14.6825,15.8564,14.6825,15.8405,3995533.0518828,0
+TER.US,D,20021129,000000,15.8405,15.8485,15.2078,15.2815,1160195.2677681,0
+TER.US,D,20021202,000000,15.8485,16.3946,15.2425,15.3841,2264620.8905205,0
+TER.US,D,20021203,000000,15.2915,15.2915,14.6348,14.833,2020933.3819887,0
+TER.US,D,20021204,000000,14.833,14.833,13.0523,13.7419,7232648.1031702,0
+TER.US,D,20021205,000000,14.3707,14.3707,13.4917,13.9043,3147239.3707316,0
+TER.US,D,20021206,000000,13.398,13.7319,12.9606,13.398,2983239.9865487,0
+TER.US,D,20021209,000000,13.408,13.408,11.718,12.0737,3263394.7717312,0
+TER.US,D,20021210,000000,12.2432,13.2666,11.991,13.0174,3591285.1618396,0
+TER.US,D,20021211,000000,12.8201,13.446,12.3976,12.9606,2464762.4165816,0
+TER.US,D,20021212,000000,13.0912,13.2376,12.6805,12.849,1198057.4127332,0
+TER.US,D,20021213,000000,12.8589,12.8589,12.1773,12.2432,1877960.3832671,0
+TER.US,D,20021216,000000,12.4943,13.3503,12.271,13.3233,2765190.9604371,0
+TER.US,D,20021217,000000,13.3323,13.9043,13.136,13.706,3871649.6790205,0
+TER.US,D,20021218,000000,13.2864,13.2864,12.3537,12.4653,2680564.6008544,0
+TER.US,D,20021219,000000,12.4743,12.8939,12.4176,12.5311,4028031.476603,0
+TER.US,D,20021220,000000,12.5311,12.8849,12.2432,12.5311,2604197.0658957,0
+TER.US,D,20021223,000000,12.3349,13.146,12.3349,13.0523,2189861.969884,0
+TER.US,D,20021224,000000,13.0174,13.1898,12.7175,12.7534,626272.79260194,0
+TER.US,D,20021226,000000,13.0174,13.2187,12.7444,12.8112,1668165.1642677,0
+TER.US,D,20021227,000000,12.8112,12.849,12.4463,12.54,989875.8255679,0
+TER.US,D,20021230,000000,12.586,12.7922,12.0826,12.2242,1261873.1398673,0
+TER.US,D,20021231,000000,12.1585,12.4653,12.0189,12.1295,1659050.3521096,0
+TER.US,D,20030102,000000,12.3696,13.136,12.1585,13.1001,3411410.3699347,0
+TER.US,D,20030103,000000,13.0723,13.4917,12.9217,13.2187,2454573.8568723,0
+TER.US,D,20030106,000000,13.5167,14.3986,13.428,14.284,3136295.1737268,0
+TER.US,D,20030107,000000,14.3896,14.9177,14.3128,14.4155,3155923.6803666,0
+TER.US,D,20030108,000000,14.4254,14.4254,13.7319,13.9043,2100518.145592,0
+TER.US,D,20030109,000000,14.0867,14.4434,13.993,14.1694,2597012.9923254,0
+TER.US,D,20030110,000000,13.8555,14.852,13.8555,14.7414,3592997.1369074,0
+TER.US,D,20030113,000000,15.1131,15.1519,13.9333,13.967,3390500.39075,0
+TER.US,D,20030114,000000,14.1235,14.4344,13.7518,14.4344,2815277.7714496,0
+TER.US,D,20030115,000000,13.706,13.7518,12.0359,12.1116,14867730.767575,0
+TER.US,D,20030116,000000,12.1683,12.2142,10.9955,11.5694,12339897.222628,0
+TER.US,D,20030117,000000,11.3852,11.6901,11.141,11.3472,4917188.7783513,0
+TER.US,D,20030121,000000,11.3762,11.5884,10.8141,11.0662,3792173.2936747,0
+TER.US,D,20030122,000000,11.0662,11.4309,10.8998,11.2346,4167033.6163894,0
+TER.US,D,20030123,000000,11.4779,11.6811,11.0483,11.5506,3581304.3271239,0
+TER.US,D,20030124,000000,11.4679,11.5216,10.7574,10.7772,3913266.9299083,0
+TER.US,D,20030127,000000,10.6577,11.1968,10.2821,10.3688,2632296.1361625,0
+TER.US,D,20030128,000000,10.5082,10.57,10.1255,10.2651,3425785.5415919,0
+TER.US,D,20030129,000000,10.2551,10.3688,9.98703,10.0249,5887436.0972794,0
+TER.US,D,20030130,000000,10.0348,10.1634,9.41722,9.47382,4373289.4824789,0
+TER.US,D,20030131,000000,8.15793,9.68608,8.15793,9.68608,6388109.5279416,0
+TER.US,D,20030203,000000,9.69604,9.97706,9.5655,9.66715,3051134.9508756,0
+TER.US,D,20030204,000000,9.67611,9.70601,9.36002,9.49176,2582638.8241706,0
+TER.US,D,20030205,000000,9.64921,10.015,9.51966,9.51966,2789535.9282838,0
+TER.US,D,20030206,000000,9.57447,9.68608,9.139,9.27652,3098325.6540065,0
+TER.US,D,20030207,000000,9.41722,9.44701,8.89495,8.97776,1515541.4831148,0
+TER.US,D,20030210,000000,9.07192,9.21024,8.85738,9.08119,1289334.98612,0
+TER.US,D,20030211,000000,9.09086,9.33132,8.88538,8.94059,1872703.034275,0
+TER.US,D,20030212,000000,8.94059,9.11976,8.81074,8.93122,1859833.1161945,0
+TER.US,D,20030213,000000,8.93122,9.21971,8.89495,9.06247,2153397.7037403,0
+TER.US,D,20030214,000000,9.11976,9.64921,9.11976,9.6213,2129370.8461496,0
+TER.US,D,20030218,000000,9.8804,10.4405,9.8804,10.2014,3113666.1949576,0
+TER.US,D,20030219,000000,10.2014,10.3108,9.91029,10.1007,1831735.04943,0
+TER.US,D,20030220,000000,10.1824,10.4125,10.0448,10.3108,3413663.2327878,0
+TER.US,D,20030221,000000,10.8141,10.8599,10.2821,10.8141,4299709.6771442,0
+TER.US,D,20030224,000000,10.7204,10.9656,10.6667,10.8231,2333589.6023988,0
+TER.US,D,20030225,000000,10.8231,10.8231,10.1924,10.7404,2547995.9148548,0
+TER.US,D,20030226,000000,10.7404,10.7404,10.2551,10.3208,2410920.4996465,0
+TER.US,D,20030227,000000,10.4405,10.7125,10.2102,10.6377,2501016.9507269,0
+TER.US,D,20030228,000000,10.6377,10.9955,10.4215,10.8051,2131838.4585129,0
+TER.US,D,20030303,000000,10.8998,11.0941,10.2651,10.3776,1916787.8975261,0
+TER.US,D,20030304,000000,10.3876,10.3965,10.0249,10.1007,3116027.4360682,0
+TER.US,D,20030305,000000,10.1166,10.3108,9.86246,10.1255,1800412.7295043,0
+TER.US,D,20030306,000000,10.0817,10.2451,9.81662,9.97706,2702122.8425795,0
+TER.US,D,20030307,000000,9.69604,9.84252,9.47382,9.75085,4408468.2620682,0
+TER.US,D,20030310,000000,9.69604,9.9671,9.60237,9.8804,2220326.2952711,0
+TER.US,D,20030311,000000,9.84252,10.0448,9.83256,10.015,2523326.8157379,0
+TER.US,D,20030312,000000,10.015,10.4603,9.97706,10.4215,3467182.0219551,0
+TER.US,D,20030313,000000,10.9098,11.7828,10.6756,11.6522,5759691.2472417,0
+TER.US,D,20030314,000000,11.412,11.8405,11.3302,11.4309,5515254.1224287,0
+TER.US,D,20030317,000000,11.2825,12.3537,11.2446,11.9342,3768362.1890966,0
+TER.US,D,20030318,000000,11.9342,12.586,11.6522,12.2531,2465942.5353857,0
+TER.US,D,20030319,000000,12.2531,12.3349,11.7828,12.0737,3250525.8571531,0
+TER.US,D,20030320,000000,12.0737,12.586,11.7927,12.3696,3571333.527432,0
+TER.US,D,20030321,000000,12.6517,12.8112,12.3976,12.7085,2911379.1807986,0
+TER.US,D,20030324,000000,12.3059,12.3448,11.9631,12.1116,2277919.3041191,0
+TER.US,D,20030325,000000,12.1873,12.3537,11.8605,12.0538,2937981.0255078,0
+TER.US,D,20030326,000000,12.0638,12.3626,11.6522,11.7927,3936542.1642131,0
+TER.US,D,20030327,000000,11.699,11.699,11.0941,11.5027,5923366.5001544,0
+TER.US,D,20030328,000000,11.3762,11.5596,11.1768,11.1968,1976849.5222399,0
+TER.US,D,20030331,000000,10.2551,11.1499,10.2551,10.851,2975735.7957178,0
+TER.US,D,20030401,000000,10.9855,11.3302,10.9198,11.1678,2203377.1399978,0
+TER.US,D,20030402,000000,11.4957,11.981,11.4957,11.9631,2496513.2320255,0
+TER.US,D,20030403,000000,11.9631,12.1205,11.7927,11.9442,2147602.4774702,0
+TER.US,D,20030404,000000,11.9442,11.9711,11.2825,11.6363,2697507.7351134,0
+TER.US,D,20030407,000000,12.1963,12.3259,11.8605,11.981,2415101.0905802,0
+TER.US,D,20030408,000000,11.8883,11.981,11.5027,11.5316,1844712.3422656,0
+TER.US,D,20030409,000000,11.5216,11.7927,11.0055,11.0662,2272127.0883562,0
+TER.US,D,20030410,000000,11.2545,11.412,11.0762,11.1321,2204986.7578224,0
+TER.US,D,20030411,000000,11.3382,11.5596,11.0394,11.0662,2071346.3312761,0
+TER.US,D,20030414,000000,11.0662,11.4867,10.8231,11.4867,2833725.1557829,0
+TER.US,D,20030415,000000,11.4867,11.699,10.4603,11.5406,2880381.9956454,0
+TER.US,D,20030416,000000,11.8505,11.8795,10.7673,10.9457,5161952.0414392,0
+TER.US,D,20030417,000000,10.9457,11.718,10.8998,11.5126,4335109.2272579,0
+TER.US,D,20030421,000000,11.5126,11.5216,11.1589,11.3204,2303232.6517668,0
+TER.US,D,20030422,000000,11.3204,11.7638,11.0852,11.7638,2118644.4091623,0
+TER.US,D,20030423,000000,11.7638,11.8026,11.4509,11.6083,2320503.9313056,0
+TER.US,D,20030424,000000,11.6083,11.6452,11.2735,11.3015,1326871.9963127,0
+TER.US,D,20030425,000000,11.3015,11.3015,10.5262,10.6667,2876413.1437149,0
+TER.US,D,20030428,000000,10.6945,11.0394,10.6756,10.9098,2716172.8794641,0
+TER.US,D,20030429,000000,10.9556,11.2825,10.7772,10.9387,4235465.454492,0
+TER.US,D,20030430,000000,10.9656,11.1121,10.8141,10.8141,3961423.002333,0
+TER.US,D,20030501,000000,10.8799,11.0055,10.7304,10.9098,1972457.1923033,0
+TER.US,D,20030502,000000,10.9656,11.9532,10.9297,11.8883,5349974.2692033,0
+TER.US,D,20030505,000000,11.9342,12.4553,11.7828,12.2242,3930318.4424248,0
+TER.US,D,20030506,000000,12.1385,12.4843,11.9162,12.2789,2806480.0660452,0
+TER.US,D,20030507,000000,12.0926,12.2789,11.6711,11.7548,2100518.145592,0
+TER.US,D,20030508,000000,11.1868,11.7548,11.1868,11.3762,3374192.4735004,0
+TER.US,D,20030509,000000,11.6083,12.262,11.5506,12.1773,2690537.407551,0
+TER.US,D,20030512,000000,12.1773,13.2666,11.9999,13.0623,5086015.0090033,0
+TER.US,D,20030513,000000,13.0623,13.428,12.577,13.3233,4548762.9129257,0
+TER.US,D,20030514,000000,13.3054,13.3143,12.7254,13.128,2392896.5933195,0
+TER.US,D,20030515,000000,13.1997,13.3233,12.9506,13.1898,1915070.9049463,0
+TER.US,D,20030516,000000,13.1898,13.3801,12.8301,13.3413,3194109.9566019,0
+TER.US,D,20030519,000000,13.0812,13.1997,12.839,12.8679,2983561.1073118,0
+TER.US,D,20030520,000000,12.8779,13.5535,12.8779,13.0174,3359820.3123503,0
+TER.US,D,20030521,000000,13.108,13.7149,13.108,13.5366,3190996.0887031,0
+TER.US,D,20030522,000000,13.4917,14.4524,13.428,14.1614,5523942.4460733,0
+TER.US,D,20030523,000000,14.1614,14.5002,13.9432,14.284,3166972.2416194,0
+TER.US,D,20030527,000000,14.0607,15.2148,14.012,15.0094,5131810.8438199,0
+TER.US,D,20030528,000000,15.0194,15.3014,14.9087,15.2915,4879220.2621333,0
+TER.US,D,20030529,000000,15.2915,15.6084,15.1988,15.3572,4236967.6975615,0
+TER.US,D,20030530,000000,15.7289,16.0718,15.6172,15.986,3692959.0199293,0
+TER.US,D,20030602,000000,16.1952,16.5939,15.7099,15.7588,4590808.6593315,0
+TER.US,D,20030603,000000,15.7489,15.9043,15.5515,15.7389,3204833.3830821,0
+TER.US,D,20030604,000000,15.7588,16.6896,15.6172,16.4305,2279959.4244668,0
+TER.US,D,20030605,000000,16.4305,16.9207,16.0328,16.8759,4207474.7624826,0
+TER.US,D,20030606,000000,17.5296,17.716,16.3946,16.4305,3698001.6194112,0
+TER.US,D,20030609,000000,16.4215,16.4653,15.986,16.0917,3167830.2361581,0
+TER.US,D,20030610,000000,16.1753,16.3189,15.7099,16.1385,3954130.5505052,0
+TER.US,D,20030611,000000,16.1385,16.4902,15.6632,16.2521,5079576.5377047,0
+TER.US,D,20030612,000000,16.2521,16.3189,15.8316,16.1852,2290358.7196768,0
+TER.US,D,20030613,000000,16.005,16.1295,15.2915,15.413,2174525.4429425,0
+TER.US,D,20030616,000000,15.6272,15.9491,15.2237,15.9491,1745389.6902626,0
+TER.US,D,20030617,000000,16.1195,16.7743,15.6811,16.6806,2700299.4787469,0
+TER.US,D,20030618,000000,16.545,17.9173,16.4215,17.706,5565343.9439484,0
+TER.US,D,20030619,000000,17.7529,17.8983,16.7185,16.8659,3491963.513339,0
+TER.US,D,20030620,000000,17.0075,17.0075,16.4902,16.6995,2732260.0261892,0
+TER.US,D,20030623,000000,16.6896,16.8211,15.986,16.1105,1312822.9629305,0
+TER.US,D,20030624,000000,15.8316,16.3189,15.1988,15.7389,2154791.5685524,0
+TER.US,D,20030625,000000,15.6084,16.0328,15.3184,15.4977,2715957.1264514,0
+TER.US,D,20030626,000000,15.5605,16.1105,15.5605,16.0148,3202794.2662369,0
+TER.US,D,20030627,000000,16.0618,16.6417,16.0148,16.1485,2289186.6288918,0
+TER.US,D,20030630,000000,16.1485,16.6606,15.8953,16.1385,2619641.9710947,0
+TER.US,D,20030701,000000,16.1385,16.5162,15.6172,16.4902,2316961.5678884,0
+TER.US,D,20030702,000000,16.4902,16.6606,16.3567,16.6417,2715849.7516963,0
+TER.US,D,20030703,000000,16.2919,16.6318,16.2819,16.3468,1110749.6947792,0
+TER.US,D,20030707,000000,17.1529,17.8694,16.7285,17.7429,3638902.3534839,0
+TER.US,D,20030708,000000,17.7429,17.9451,17.434,17.8514,3680518.6008693,0
+TER.US,D,20030709,000000,17.8514,18.312,17.4807,18.0239,4629849.9195984,0
+TER.US,D,20030710,000000,15.8136,17.8794,15.6272,17.697,3395105.4631923,0
+TER.US,D,20030711,000000,17.706,17.7529,17.0732,17.3393,3093499.8110397,0
+TER.US,D,20030714,000000,17.8794,18.2262,17.7249,17.8246,3001045.129356,0
+TER.US,D,20030715,000000,17.984,18.1613,17.1349,17.425,4545868.8120488,0
+TER.US,D,20030716,000000,17.3393,17.3393,15.3941,15.7099,10707663.464738,0
+TER.US,D,20030717,000000,15.7099,15.8485,15.1041,15.5425,4198782.4248285,0
+TER.US,D,20030718,000000,15.6084,15.7189,15.0194,15.2815,2628759.7937598,0
+TER.US,D,20030721,000000,15.0494,15.2515,14.6925,14.9547,1950788.565316,0
+TER.US,D,20030722,000000,15.0194,15.5326,15.0194,15.4788,3013702.304931,0
+TER.US,D,20030723,000000,15.7588,16.3846,15.4888,16.1485,3540442.7135317,0
+TER.US,D,20030724,000000,16.2919,16.4135,15.7489,15.8485,2731619.7916679,0
+TER.US,D,20030725,000000,15.8485,16.1575,15.5515,16.1105,1932553.9234881,0
+TER.US,D,20030728,000000,16.1105,16.3567,15.8485,16.2322,2740088.3482902,0
+TER.US,D,20030729,000000,16.2322,16.2422,15.6352,15.9302,1861115.5922418,0
+TER.US,D,20030730,000000,15.996,16.0328,15.7099,15.7289,1379966.3039714,0
+TER.US,D,20030731,000000,15.7289,16.0917,15.3382,15.3382,3293747.7083537,0
+TER.US,D,20030801,000000,15.3572,15.4319,15.0583,15.3941,2643019.5626427,0
+TER.US,D,20030804,000000,15.3941,15.7389,15.0394,15.2815,2206276.2583864,0
+TER.US,D,20030805,000000,15.3283,15.3283,14.9177,14.9267,1806202.9382625,0
+TER.US,D,20030806,000000,14.9267,15.0583,14.5071,14.5431,2418640.4434901,0
+TER.US,D,20030807,000000,14.6825,14.7772,14.2171,14.6626,3219744.4250127,0
+TER.US,D,20030808,000000,14.7025,14.7772,13.8843,14.0507,2267514.9913972,0
+TER.US,D,20030811,000000,14.1235,14.4614,14.0777,14.1614,2528685.5184708,0
+TER.US,D,20030812,000000,14.2571,14.7414,14.012,14.7314,1980600.614153,0
+TER.US,D,20030813,000000,14.7414,15.5515,14.7414,15.0851,3550951.3905015,0
+TER.US,D,20030814,000000,15.0951,15.5705,14.9177,15.3482,2276632.8140624,0
+TER.US,D,20030815,000000,15.5157,15.5157,14.7414,14.9267,1230126.3384329,0
+TER.US,D,20030818,000000,15.1808,16.1485,15.1808,16.0618,2542200.6885845,0
+TER.US,D,20030819,000000,16.0718,16.6606,16.0618,16.4135,3267147.8706491,0
+TER.US,D,20030820,000000,15.5705,16.3567,15.5705,16.0518,3276160.3255638,0
+TER.US,D,20030821,000000,16.1295,16.7185,16.0917,16.6896,2902045.6051208,0
+TER.US,D,20030822,000000,16.9685,17.2466,16.0328,16.0817,3191536.9764882,0
+TER.US,D,20030825,000000,16.0817,16.1952,15.8485,16.1753,2308272.2407416,0
+TER.US,D,20030826,000000,15.8485,16.2232,15.5994,16.1105,3077306.293062,0
+TER.US,D,20030827,000000,15.9143,16.5839,15.9143,16.565,2349569.3743687,0
+TER.US,D,20030828,000000,16.9207,16.9207,16.565,16.6228,4520337.7043838,0
+TER.US,D,20030829,000000,16.6228,16.8022,16.4135,16.6228,2599585.9724392,0
+TER.US,D,20030902,000000,16.6228,16.7553,16.0518,16.3099,3771795.1707538,0
+TER.US,D,20030903,000000,16.4553,17.1709,16.2919,16.7363,4766921.3207971,0
+TER.US,D,20030904,000000,16.7832,18.1355,16.6896,17.9451,4773570.5275965,0
+TER.US,D,20030905,000000,17.9451,18.9885,16.7922,18.7533,5910818.7063394,0
+TER.US,D,20030908,000000,19.0184,19.5605,18.869,19.5515,4201143.6659392,0
+TER.US,D,20030909,000000,19.5515,19.8694,19.0274,19.6073,4793522.162004,0
+TER.US,D,20030910,000000,19.6073,19.6073,18.1883,18.3797,5700917.1160871,0
+TER.US,D,20030911,000000,18.3797,19.0941,18.0239,18.6756,4344011.2969103,0
+TER.US,D,20030912,000000,18.6586,19.0762,18.3797,19.0762,2946988.4629106,0
+TER.US,D,20030915,000000,19.0851,19.4948,18.7533,18.832,3025821.6032279,0
+TER.US,D,20030916,000000,18.832,19.9431,18.7045,19.7977,3759032.6274284,0
+TER.US,D,20030917,000000,19.8057,20.3696,19.703,19.9142,3801505.8658501,0
+TER.US,D,20030918,000000,19.9142,20.5401,18.0339,20.2491,5066491.8701139,0
+TER.US,D,20030919,000000,20.2491,21.0233,20.2491,20.5102,4251124.1056988,0
+TER.US,D,20030922,000000,20.1375,20.1833,19.8425,20.1833,2780849.6116441,0
+TER.US,D,20030923,000000,20.2032,20.4175,19.9601,20.3885,2413709.2327729,0
+TER.US,D,20030924,000000,20.3268,20.4175,19.0662,19.13,2471842.1259039,0
+TER.US,D,20030925,000000,19.2347,19.6572,18.832,18.869,3103370.2604932,0
+TER.US,D,20030926,000000,18.832,18.832,18.0996,18.1703,3921741.5075449,0
+TER.US,D,20030929,000000,18.1793,18.3317,17.687,18.1444,5354476.9844024,0
+TER.US,D,20030930,000000,18.1534,18.1534,17.1809,17.3393,4272147.480653,0
+TER.US,D,20031001,000000,17.406,17.5854,17.1101,17.434,3623030.9597716,0
+TER.US,D,20031002,000000,17.3781,17.8794,17.3043,17.4439,2506057.5432039,0
+TER.US,D,20031003,000000,17.7617,18.0896,17.687,17.706,6547281.062153,0
+TER.US,D,20031006,000000,17.7249,17.8514,17.398,17.7797,1733164.020713,0
+TER.US,D,20031007,000000,17.6412,18.4684,17.5854,18.3697,2732474.7756995,0
+TER.US,D,20031008,000000,18.5041,18.7971,17.9451,18.0139,2854209.6499566,0
+TER.US,D,20031009,000000,18.3217,18.6756,17.9541,18.0518,2807233.6963359,0
+TER.US,D,20031010,000000,18.3217,18.3217,17.7697,17.8614,2099334.0127783,0
+TER.US,D,20031013,000000,17.8694,18.3697,17.5665,17.5754,3159573.4185388,0
+TER.US,D,20031014,000000,17.6133,18.274,17.1529,18.264,4734425.906584,0
+TER.US,D,20031015,000000,19.2047,20.1275,18.6856,18.9157,7243590.2931702,0
+TER.US,D,20031016,000000,18.9157,19.13,18.6586,19.0762,2483425.5539276,0
+TER.US,D,20031017,000000,19.2047,19.2047,18.3597,18.3976,2357505.0712248,0
+TER.US,D,20031020,000000,18.3976,18.9257,18.264,18.7793,2434087.3556939,0
+TER.US,D,20031021,000000,18.869,19.1569,18.6586,18.9885,2048174.4577169,0
+TER.US,D,20031022,000000,18.5511,18.6088,17.9173,17.9262,2473448.7332214,0
+TER.US,D,20031023,000000,17.4807,17.7249,17.2466,17.4529,3381485.9288305,0
+TER.US,D,20031024,000000,17.4529,17.7697,16.9875,17.3393,2533943.8709653,0
+TER.US,D,20031027,000000,17.4529,17.7957,17.3781,17.5944,1751717.7762989,0
+TER.US,D,20031028,000000,18.0896,20.4652,18.0896,20.3538,7423031.5720449,0
+TER.US,D,20031029,000000,20.1175,20.8928,20.1175,20.6417,4600028.8392399,0
+TER.US,D,20031030,000000,20.9755,21.9082,20.839,21.3303,6707306.5768934,0
+TER.US,D,20031031,000000,21.3303,21.5923,21.0812,21.2396,2599479.6011864,0
+TER.US,D,20031103,000000,21.4709,22.6009,21.4709,22.6009,4634766.0777798,0
+TER.US,D,20031104,000000,22.6009,22.6467,21.9082,22.0976,3884001.7898706,0
+TER.US,D,20031105,000000,22.0976,22.6009,21.7897,22.4414,2345597.511931,0
+TER.US,D,20031106,000000,22.4713,23.5954,22.4314,23.5037,4776041.1504669,0
+TER.US,D,20031107,000000,23.5575,23.8405,23.0015,23.4578,3975798.1739902,0
+TER.US,D,20031110,000000,23.3353,23.5227,22.1046,22.2073,3930107.706924,0
+TER.US,D,20031111,000000,22.2073,22.7404,22.1424,22.3736,2802725.963625,0
+TER.US,D,20031112,000000,22.5161,23.105,22.4713,23.0583,3552992.5143515,0
+TER.US,D,20031113,000000,23.0583,23.421,22.2361,22.5161,5110036.8490822,0
+TER.US,D,20031114,000000,22.563,22.563,21.1659,21.4439,4092599.8305255,0
+TER.US,D,20031117,000000,21.4439,21.7608,20.9755,21.5823,2381530.9253132,0
+TER.US,D,20031118,000000,22.7494,23.0583,21.8535,21.985,5260196.9318812,0
+TER.US,D,20031119,000000,21.985,22.5161,21.9482,22.3736,2456824.7127207,0
+TER.US,D,20031120,000000,22.1424,22.6925,21.8993,21.9082,2024578.102649,0
+TER.US,D,20031121,000000,21.985,22.3647,21.7987,22.1803,2769799.0433865,0
+TER.US,D,20031124,000000,22.3199,22.9925,22.3199,22.9925,1844388.2109955,0
+TER.US,D,20031125,000000,23.2137,23.411,22.8868,22.8868,2581456.6983618,0
+TER.US,D,20031126,000000,23.2047,23.4389,22.6637,23.1768,1985642.2101325,0
+TER.US,D,20031128,000000,23.0393,23.4648,22.9626,23.4648,645685.54622905,0
+TER.US,D,20031201,000000,23.5764,23.7947,23.142,23.411,3472762.498715,0
+TER.US,D,20031202,000000,23.411,23.719,23.142,23.5227,2710485.0279491,0
+TER.US,D,20031203,000000,23.5854,24.5281,23.5854,23.8704,5134171.0814282,0
+TER.US,D,20031204,000000,23.8704,24.0169,22.3647,22.9925,4034146.8201339,0
+TER.US,D,20031205,000000,22.7782,22.7782,22.0508,22.0976,4660952.472502,0
+TER.US,D,20031208,000000,22.0976,22.265,21.5266,21.9082,2808945.6714038,0
+TER.US,D,20031209,000000,22.0976,22.1424,21.1399,21.2107,2456502.5884553,0
+TER.US,D,20031210,000000,21.2576,21.4897,20.7453,21.1818,2514098.6078106,0
+TER.US,D,20031211,000000,21.1659,21.7797,21.121,21.6213,2715957.1264514,0
+TER.US,D,20031212,000000,21.8245,22.0786,21.5176,21.9482,1820466.721155,0
+TER.US,D,20031215,000000,22.3647,22.3736,21.0233,21.0233,2697507.7351134,0
+TER.US,D,20031216,000000,21.0712,21.1918,20.2789,20.8759,3401436.5597357,0
+TER.US,D,20031217,000000,20.8848,21.1659,20.4075,20.548,2090863.4491513,0
+TER.US,D,20031218,000000,21.1111,22.275,21.0233,22.0687,3230146.7307298,0
+TER.US,D,20031219,000000,22.0049,22.3287,21.8993,21.975,2989464.7118395,0
+TER.US,D,20031222,000000,21.697,22.1424,21.5366,21.8155,1614540.0038475,0
+TER.US,D,20031223,000000,21.8155,22.7494,21.7697,22.7024,2006670.6025986,0
+TER.US,D,20031224,000000,22.7782,23.3074,22.7782,23.105,1471992.490137,0
+TER.US,D,20031226,000000,23.115,23.2784,23.0673,23.1678,714008.00257169,0
+TER.US,D,20031229,000000,23.16,23.719,23.142,23.7,2118215.9136441,0
+TER.US,D,20031230,000000,23.7278,23.974,23.4847,23.8146,2141703.8904545,0
+TER.US,D,20031231,000000,23.8146,23.8893,23.5326,23.7278,2212168.8243879,0
+TER.US,D,20040102,000000,23.7278,23.8235,23.3353,23.4478,2831042.7939093,0
+TER.US,D,20040105,000000,23.5495,24.5191,23.5326,24.4663,3349093.875363,0
+TER.US,D,20040106,000000,24.2771,24.7533,24.1564,24.6417,2816672.6397641,0
+TER.US,D,20040107,000000,24.4574,24.8271,24.0547,24.7533,3270043.9785306,0
+TER.US,D,20040108,000000,25.2655,25.983,25.1001,25.9093,4916551.5543372,0
+TER.US,D,20040109,000000,25.6751,26.1634,25.2227,25.695,4571716.0229651,0
+TER.US,D,20040112,000000,25.7349,25.8733,25.4229,25.8635,3061860.3843606,0
+TER.US,D,20040113,000000,26.1075,26.1075,24.5839,24.9406,4094636.9403659,0
+TER.US,D,20040114,000000,25.2227,25.2227,24.3238,24.8171,3138333.2870697,0
+TER.US,D,20040115,000000,25.8186,27.99,25.8186,27.971,15615737.430931,0
+TER.US,D,20040116,000000,27.971,28.4264,27.7628,28.2501,8746796.7249754,0
+TER.US,D,20040120,000000,28.4354,28.6228,27.8006,28.6128,3242588.1532922,0
+TER.US,D,20040121,000000,28.5221,28.5311,27.5027,27.8006,2173236.9458809,0
+TER.US,D,20040122,000000,27.7358,28.0667,26.265,26.3189,4285447.9012564,0
+TER.US,D,20040123,000000,26.522,26.6257,25.5486,25.8086,5076679.4263209,0
+TER.US,D,20040126,000000,25.963,26.2362,25.5486,26.0976,2741376.8453519,0
+TER.US,D,20040127,000000,26.1075,26.2739,24.9128,24.9755,3567040.5442313,0
+TER.US,D,20040128,000000,25.2855,25.8823,24.8739,24.9406,3763859.4738976,0
+TER.US,D,20040129,000000,25.0901,25.2306,23.7947,24.2311,3579270.2277906,0
+TER.US,D,20040130,000000,24.2411,25.2227,24.2411,25.0811,4029963.2186931,0
+TER.US,D,20040202,000000,25.2038,25.4129,24.5191,24.6318,3157426.9269386,0
+TER.US,D,20040203,000000,25.2855,25.2855,23.719,23.965,3921419.3832795,0
+TER.US,D,20040204,000000,23.4947,23.6342,22.8351,22.842,4100109.0388683,0
+TER.US,D,20040205,000000,23.0303,23.5764,22.6009,22.7971,5163235.5209888,0
+TER.US,D,20040206,000000,23.0303,25.1001,23.0203,24.9576,5671100.0497381,0
+TER.US,D,20040209,000000,24.9944,25.1479,24.5281,24.5939,2402232.176002,0
+TER.US,D,20040210,000000,24.6895,24.9217,24.2501,24.555,2063623.3769254,0
+TER.US,D,20040211,000000,24.4752,25.3114,24.4085,25.1848,4297995.6950716,0
+TER.US,D,20040212,000000,24.9406,25.7886,24.7632,24.9038,2165405.6132726,0
+TER.US,D,20040213,000000,25.0423,25.4039,23.3531,24.0717,2757360.6313313,0
+TER.US,D,20040217,000000,24.2131,24.7732,24.0627,24.6507,2341094.796732,0
+TER.US,D,20040218,000000,24.555,24.9317,24.2968,24.5649,1542571.8233423,0
+TER.US,D,20040219,000000,25.4039,25.5585,23.974,24.0907,4450410.6477285,0
+TER.US,D,20040220,000000,24.0079,24.2411,23.0303,23.1847,6065801.621598,0
+TER.US,D,20040223,000000,23.2874,23.3921,21.697,22.0319,5969918.9757689,0
+TER.US,D,20040224,000000,21.985,21.985,21.2755,21.4808,6505983.9285258,0
+TER.US,D,20040225,000000,21.7508,22.6547,21.5923,22.6547,5038387.7823351,0
+TER.US,D,20040226,000000,22.4314,23.2237,22.265,22.9526,4145901.8631777,0
+TER.US,D,20040227,000000,22.8868,23.1678,22.6287,22.9825,3247627.7422669,0
+TER.US,D,20040301,000000,22.9825,23.6821,22.8709,23.6641,2566976.1589542,0
+TER.US,D,20040302,000000,23.4478,23.991,23.3074,23.5405,2755964.7595146,0
+TER.US,D,20040303,000000,23.3074,23.3174,22.0976,22.2172,4282127.3118664,0
+TER.US,D,20040304,000000,22.2361,22.4224,21.8894,22.285,3720846.351193,0
+TER.US,D,20040305,000000,22.1903,22.6925,21.7319,22.4224,4182913.0381209,0
+TER.US,D,20040308,000000,22.563,22.8351,21.2576,21.3123,3435650.9735334,0
+TER.US,D,20040309,000000,21.3502,21.7608,20.839,21.5923,5738672.8897995,0
+TER.US,D,20040310,000000,21.5266,21.8993,20.6516,20.848,3596750.2358253,0
+TER.US,D,20040311,000000,20.6976,21.4439,20.6616,20.8848,5403706.8043785,0
+TER.US,D,20040312,000000,21.121,21.6313,20.9855,21.3024,2486856.5285799,0
+TER.US,D,20040315,000000,21.1659,21.1659,19.5895,20.4652,2672519.5222383,0
+TER.US,D,20040316,000000,20.7453,21.0233,20.0528,20.6616,2794147.0217403,0
+TER.US,D,20040317,000000,20.8848,21.4259,20.8021,21.397,2330691.4875124,0
+TER.US,D,20040318,000000,21.397,21.6113,20.7453,21.0055,3041694.0004427,0
+TER.US,D,20040319,000000,20.4832,20.6516,19.6572,19.6751,5427088.4099361,0
+TER.US,D,20040322,000000,19.5425,19.8604,19.2994,19.6662,3555992.986481,0
+TER.US,D,20040323,000000,19.9043,19.9511,19.0851,19.5795,4304970.0366435,0
+TER.US,D,20040324,000000,19.685,20.6806,19.6751,20.3168,5196054.0629698,0
+TER.US,D,20040325,000000,20.5102,22.256,20.2789,22.0786,6756860.5281398,0
+TER.US,D,20040326,000000,22.0786,22.1424,21.397,21.8155,3963032.6201577,0
+TER.US,D,20040329,000000,22.1424,22.4713,21.9671,22.2262,3675692.7579025,0
+TER.US,D,20040330,000000,22.0508,22.4713,21.8894,22.3936,2884348.8405711,0
+TER.US,D,20040331,000000,22.3936,22.563,22.0049,22.2172,2140958.2881828,0
+TER.US,D,20040401,000000,22.2361,23.2437,22.2262,22.9068,3706687.9360509,0
+TER.US,D,20040402,000000,24.2311,24.8559,23.0772,23.6441,4835352.1553972,0
+TER.US,D,20040405,000000,23.6441,24.0627,23.3353,23.991,2307417.2567099,0
+TER.US,D,20040406,000000,23.965,23.965,22.9336,23.3921,2924679.6014019,0
+TER.US,D,20040407,000000,23.0772,23.5854,22.7024,23.3531,3155496.1883508,0
+TER.US,D,20040408,000000,23.6441,23.7568,23.1678,23.2974,2550566.8879637,0
+TER.US,D,20040412,000000,23.3821,23.5037,23.0951,23.4947,2163585.2599473,0
+TER.US,D,20040413,000000,24.0079,24.0547,22.9825,23.1768,3586883.8003814,0
+TER.US,D,20040414,000000,23.1678,23.719,22.8609,23.1947,2570730.2613744,0
+TER.US,D,20040415,000000,23.1947,23.1947,21.5923,21.8614,4122843.385388,0
+TER.US,D,20040416,000000,21.7897,21.9671,21.2576,21.3872,4308400.0077935,0
+TER.US,D,20040419,000000,21.3502,21.697,20.9955,21.4996,4043691.1313123,0
+TER.US,D,20040420,000000,21.5556,21.9571,20.6806,20.7354,3204833.3830821,0
+TER.US,D,20040421,000000,22.0508,22.9825,20.5849,21.3682,7102115.5235085,0
+TER.US,D,20040422,000000,21.0612,21.9082,20.6247,21.1818,6298442.5758818,0
+TER.US,D,20040423,000000,21.3213,21.9571,21.3024,21.8155,2505415.3016779,0
+TER.US,D,20040426,000000,21.8245,21.8714,20.7832,21.0055,3996282.668164,0
+TER.US,D,20040427,000000,21.121,21.3402,20.1932,20.3358,3519095.2073073,0
+TER.US,D,20040428,000000,20.3078,20.6149,19.8604,20.0358,3072481.4535975,0
+TER.US,D,20040429,000000,20.0358,20.0886,18.6955,19.2047,9008825.2465876,0
+TER.US,D,20040430,000000,19.3384,19.5325,18.7872,18.9984,4094532.5761179,0
+TER.US,D,20040503,000000,19.0941,19.5038,18.312,18.8878,3961103.8885748,0
+TER.US,D,20040504,000000,18.9546,19.5695,18.9546,19.2545,4248446.7613372,0
+TER.US,D,20040505,000000,19.2994,19.6662,19.0941,19.5236,3576589.8729217,0
+TER.US,D,20040506,000000,19.4358,19.4758,18.7971,19.3482,2321353.8978252,0
+TER.US,D,20040507,000000,19.3482,20.1275,19.3194,19.7488,3845480.3438389,0
+TER.US,D,20040510,000000,19.7578,19.8604,19.0473,19.4858,3351025.617453,0
+TER.US,D,20040511,000000,19.6751,20.2112,19.6662,19.9979,2125937.8644924,0
+TER.US,D,20040512,000000,19.8146,19.8425,18.8041,19.5993,2498653.7026115,0
+TER.US,D,20040513,000000,19.427,19.8057,19.12,19.4858,3321637.0466222,0
+TER.US,D,20040514,000000,19.8246,19.9232,19.1021,19.3094,2627791.4139588,0
+TER.US,D,20040517,000000,18.9257,19.2715,18.7244,18.9885,2756819.7435461,0
+TER.US,D,20040518,000000,18.9885,19.7578,18.9885,19.4758,3155175.0675879,0
+TER.US,D,20040519,000000,19.7677,20.4175,19.4858,19.6073,3322604.4229208,0
+TER.US,D,20040520,000000,19.6272,19.6751,19.13,19.1659,2387106.3845612,0
+TER.US,D,20040521,000000,19.5425,19.6272,19.148,19.427,2286073.7644952,0
+TER.US,D,20040524,000000,19.6073,19.9043,19.2814,19.5605,1621293.5748949,0
+TER.US,D,20040525,000000,19.4358,20.1564,19.2814,20.0886,1818754.7460872,0
+TER.US,D,20040526,000000,19.9979,20.3796,19.7219,20.3358,2356432.3271759,0
+TER.US,D,20040527,000000,20.4652,20.6886,20.2591,20.3358,2070058.8377169,0
+TER.US,D,20040528,000000,20.4652,20.8848,20.1932,20.7832,1768019.6725343,0
+TER.US,D,20040601,000000,20.5669,20.7921,20.3168,20.4832,1765122.5611504,0
+TER.US,D,20040602,000000,19.9511,20.0448,19.3384,19.8335,3563504.2018286,0
+TER.US,D,20040603,000000,19.7219,19.7219,18.9646,19.1947,4104077.8907988,0
+TER.US,D,20040604,000000,19.4358,19.7677,19.2625,19.3761,3464288.9245807,0
+TER.US,D,20040607,000000,19.5136,20.2591,19.4758,20.2032,2817531.6378051,0
+TER.US,D,20040608,000000,20.0448,20.5102,19.9043,20.4175,2788571.5624924,0
+TER.US,D,20040609,000000,20.2789,20.2789,19.6073,19.6372,2032518.8170171,0
+TER.US,D,20040610,000000,19.8604,19.9142,19.2994,19.8246,1624622.1923041,0
+TER.US,D,20040614,000000,19.4858,19.5515,19.0184,19.2814,1997656.1406791,0
+TER.US,D,20040615,000000,19.5795,19.8524,19.4021,19.5993,1674279.504296,0
+TER.US,D,20040616,000000,19.5993,19.6662,19.4201,19.5795,1391872.8597628,0
+TER.US,D,20040617,000000,19.5695,19.5795,18.6756,18.7971,3215453.4488168,0
+TER.US,D,20040618,000000,18.4882,19.0851,18.274,18.5789,3573587.3937875,0
+TER.US,D,20040621,000000,18.7244,18.9735,18.4614,18.5041,1495482.4739521,0
+TER.US,D,20040622,000000,18.5988,19.5515,18.5311,19.5425,2283388.3921144,0
+TER.US,D,20040623,000000,19.5325,20.0258,19.2814,19.9701,2048283.8394768,0
+TER.US,D,20040624,000000,19.9511,20.5669,19.8944,20.1075,2766477.450494,0
+TER.US,D,20040625,000000,20.1175,20.6049,20.1175,20.3985,2264834.6365284,0
+TER.US,D,20040628,000000,20.6417,20.6806,19.8335,19.8604,1495695.2164576,0
+TER.US,D,20040629,000000,19.8524,20.9755,19.8524,20.9208,3094361.819588,0
+TER.US,D,20040630,000000,20.9297,21.2486,20.7354,21.1659,2846705.4591258,0
+TER.US,D,20040701,000000,20.9755,21.121,19.6751,19.8425,3424283.2985224,0
+TER.US,D,20040702,000000,19.8524,19.8524,19.2814,19.5136,2246280.8809424,0
+TER.US,D,20040706,000000,19.1848,19.2047,18.3887,18.56,2985709.6059168,0
+TER.US,D,20040707,000000,18.6088,19.0563,18.6088,18.9795,2233731.0801224,0
+TER.US,D,20040708,000000,18.6586,19.2545,18.6487,18.86,2720142.734897,0
+TER.US,D,20040709,000000,19.1111,19.5695,19.0851,19.3571,1935344.6636193,0
+TER.US,D,20040712,000000,18.5511,18.7533,17.9541,18.4174,4780760.622181,0
+TER.US,D,20040713,000000,18.4614,18.832,18.3217,18.3507,2951922.6841349,0
+TER.US,D,20040714,000000,18.2083,18.2163,16.7095,16.7643,8554804.6417783,0
+TER.US,D,20040715,000000,16.9685,17.1899,16.7185,16.7553,3568435.4125457,0
+TER.US,D,20040716,000000,16.858,17.2855,16.4135,16.5839,4220981.9045773,0
+TER.US,D,20040719,000000,16.5839,16.848,16.2232,16.7095,3305760.6353978,0
+TER.US,D,20040720,000000,16.6228,17.1709,16.3368,17.0552,4133253.7191242,0
+TER.US,D,20040721,000000,17.5007,17.5097,15.5994,15.6632,6099267.422617,0
+TER.US,D,20040722,000000,15.6731,16.5749,15.6272,16.4474,5070675.4715547,0
+TER.US,D,20040723,000000,16.4135,16.4135,15.6532,15.7,2837586.6329583,0
+TER.US,D,20040726,000000,15.8036,15.9302,15.0394,15.2337,3233151.2168688,0
+TER.US,D,20040727,000000,15.2337,15.6911,15.1321,15.4598,4516800.3584786,0
+TER.US,D,20040728,000000,14.5431,15.2337,14.5161,15.1041,4868172.704383,0
+TER.US,D,20040729,000000,15.2337,15.8953,15.2148,15.8405,3055748.0513369,0
+TER.US,D,20040730,000000,15.7,16.1753,15.7,15.9391,2302590.4102408,0
+TER.US,D,20040802,000000,15.8036,16.0428,15.5157,15.9771,2034770.6763678,0
+TER.US,D,20040803,000000,15.8405,15.8953,14.9626,14.9994,3430931.5018194,0
+TER.US,D,20040804,000000,15.1708,15.422,14.823,15.3014,3475655.5960893,0
+TER.US,D,20040805,000000,15.4409,15.4409,14.7025,14.7215,3285919.3862525,0
+TER.US,D,20040806,000000,14.6348,14.6348,14.1694,14.2271,2901297.9958444,0
+TER.US,D,20040809,000000,14.3418,14.4254,14.0308,14.3128,2014175.7969319,0
+TER.US,D,20040810,000000,14.3128,14.4903,14.0867,14.3707,3300829.4246807,0
+TER.US,D,20040811,000000,13.5634,13.986,13.108,13.2766,6472627.5092668,0
+TER.US,D,20040812,000000,12.9606,13.0343,12.4176,12.6327,5081291.5232797,0
+TER.US,D,20040813,000000,12.4463,12.7633,12.3059,12.6517,3261574.4184059,0
+TER.US,D,20040816,000000,12.7633,12.9019,12.586,12.8301,2304520.1453261,0
+TER.US,D,20040817,000000,13.0523,13.2864,12.9606,13.0343,2680025.720074,0
+TER.US,D,20040818,000000,12.7732,13.428,12.7732,13.3503,3656170.6225155,0
+TER.US,D,20040819,000000,13.3503,13.5535,12.9985,13.0723,3839047.8935546,0
+TER.US,D,20040820,000000,13.0812,13.3413,12.9806,13.2277,2988820.4633086,0
+TER.US,D,20040823,000000,13.2376,13.7319,13.1729,13.437,3004584.4822659,0
+TER.US,D,20040824,000000,13.5466,13.5634,12.7732,12.839,2780096.9848558,0
+TER.US,D,20040825,000000,12.8679,13.1898,12.6805,13.1559,2897438.5256738,0
+TER.US,D,20040826,000000,13.1559,13.1559,12.7732,12.8679,2898726.0192331,0
+TER.US,D,20040827,000000,12.8679,13.0723,12.8301,12.9118,1754399.1346702,0
+TER.US,D,20040830,000000,12.9118,12.9217,12.3349,12.3537,2321788.4143577,0
+TER.US,D,20040831,000000,12.1385,12.1963,11.7468,11.9999,4873431.0568775,0
+TER.US,D,20040901,000000,12.0458,12.3796,11.9442,12.3537,5007824.1102121,0
+TER.US,D,20040902,000000,12.2531,12.577,12.2052,12.54,2871481.9329977,0
+TER.US,D,20040903,000000,12.3537,12.3626,11.8795,11.9999,3594389.9982171,0
+TER.US,D,20040907,000000,12.0826,12.2142,11.7728,11.8505,1949497.0577471,0
+TER.US,D,20040908,000000,11.8325,12.2342,11.6811,11.8705,2735265.5158306,0
+TER.US,D,20040909,000000,12.1205,12.8201,12.0289,12.6617,4003040.2532208,0
+TER.US,D,20040910,000000,12.6617,13.1559,12.4943,13.0623,4044869.2431117,0
+TER.US,D,20040913,000000,13.3413,13.9432,13.3233,13.6004,5311358.4939475,0
+TER.US,D,20040914,000000,13.6004,13.6462,13.3413,13.5077,3782093.112223,0
+TER.US,D,20040915,000000,13.428,13.428,12.8112,12.8112,4180119.2874826,0
+TER.US,D,20040916,000000,13.0253,13.0523,12.54,12.577,3128576.2333856,0
+TER.US,D,20040917,000000,12.6327,12.7922,12.54,12.6805,3510408.8906675,0
+TER.US,D,20040920,000000,12.4076,13.3233,12.4076,13.3233,3816847.4103035,0
+TER.US,D,20040921,000000,13.3702,13.7996,13.1001,13.3054,7113811.3437993,0
+TER.US,D,20040922,000000,13.0723,13.146,12.7534,12.7633,2458217.5740302,0
+TER.US,D,20040923,000000,12.7732,13.1898,12.569,13.0084,4330818.251062,0
+TER.US,D,20040924,000000,12.4365,13.1001,12.2142,12.2889,5137926.1873507,0
+TER.US,D,20040927,000000,12.1385,12.2052,11.8883,11.8883,3237442.1930647,0
+TER.US,D,20040928,000000,12.0737,12.1963,11.9073,12.1385,3947050.8411831,0
+TER.US,D,20040929,000000,12.1205,12.5949,12.1205,12.55,4160065.2958318,0
+TER.US,D,20040930,000000,12.577,12.9019,12.3626,12.4943,2410061.5016054,0
+TER.US,D,20041001,000000,13.0084,13.418,12.9118,13.3891,3516090.7211683,0
+TER.US,D,20041004,000000,13.5634,13.8286,13.3801,13.428,3153353.7107601,0
+TER.US,D,20041005,000000,13.3891,13.6861,13.136,13.5724,2418858.2035075,0
+TER.US,D,20041006,000000,13.428,13.5634,12.8679,13.1809,3962496.7498844,0
+TER.US,D,20041007,000000,13.2187,13.7518,13.146,13.4917,3493675.4884069,0
+TER.US,D,20041008,000000,13.4917,13.4917,13.0174,13.0723,3945014.734845,0
+TER.US,D,20041011,000000,13.0812,13.1729,12.8301,13.0433,2174952.9349583,0
+TER.US,D,20041012,000000,12.8679,12.8779,12.586,12.8022,3653063.7791333,0
+TER.US,D,20041013,000000,13.5634,13.6104,12.8201,12.9506,3014128.7934444,0
+TER.US,D,20041014,000000,12.8201,12.8201,12.2969,12.3059,4724020.5903596,0
+TER.US,D,20041015,000000,12.3976,12.6517,12.2142,12.4463,2890252.4450988,0
+TER.US,D,20041018,000000,12.4553,12.8022,12.2531,12.7344,2255502.0643531,0
+TER.US,D,20041019,000000,13.0433,13.428,12.9906,13.2476,6784961.6054114,0
+TER.US,D,20041020,000000,12.4743,14.0507,12.3976,14.012,9241144.0766061,0
+TER.US,D,20041021,000000,14.9177,15.0094,14.0777,14.9994,9310322.5204826,0
+TER.US,D,20041022,000000,14.9894,15.0951,14.561,14.6058,5347718.395843,0
+TER.US,D,20041025,000000,14.6058,15.2337,14.4903,15.1131,4245548.6464508,0
+TER.US,D,20041026,000000,15.1519,15.2425,14.7683,14.8042,3437047.8488525,0
+TER.US,D,20041027,000000,14.8042,15.5705,14.7314,15.5236,3336975.5805684,0
+TER.US,D,20041028,000000,15.5236,15.7588,15.3841,15.4509,3404117.918107,0
+TER.US,D,20041029,000000,14.9726,15.6352,14.9547,15.4409,3371618.4898843,0
+TER.US,D,20041101,000000,15.4888,15.6731,15.3014,15.6632,1912818.0420932,0
+TER.US,D,20041102,000000,15.1519,15.9233,15.1221,15.3283,4222594.5329091,0
+TER.US,D,20041103,000000,15.8485,15.9043,15.1131,15.2715,4066429.4918416,0
+TER.US,D,20041104,000000,15.2715,15.5705,14.9457,15.3572,2467011.2654252,0
+TER.US,D,20041105,000000,15.5705,15.9302,15.5067,15.7099,2066087.9787816,0
+TER.US,D,20041108,000000,15.7757,15.9391,15.6172,15.7389,1781321.0966402,0
+TER.US,D,20041109,000000,15.7489,15.8485,15.422,15.4977,1823687.9638091,0
+TER.US,D,20041110,000000,15.4319,15.4319,14.9626,15.1041,2734299.1430344,0
+TER.US,D,20041111,000000,15.1519,15.4698,15.0672,15.4041,1892870.4216952,0
+TER.US,D,20041112,000000,15.3184,15.6632,15.1888,15.6532,2364902.890803,0
+TER.US,D,20041115,000000,15.6442,16.2422,15.5067,16.0328,2887674.4474732,0
+TER.US,D,20041116,000000,15.9671,16.1665,15.9043,16.0238,2745883.5745604,0
+TER.US,D,20041117,000000,16.3099,16.9207,16.2621,16.545,4148693.6068113,0
+TER.US,D,20041118,000000,15.9391,16.831,15.9233,16.7922,4469286.5275799,0
+TER.US,D,20041119,000000,16.7743,16.7832,16.2819,16.2819,3679553.2315755,0
+TER.US,D,20041122,000000,16.2521,16.4215,16.0718,16.3846,2304946.6338395,0
+TER.US,D,20041123,000000,16.2919,16.4902,16.0518,16.2322,1852219.5436037,0
+TER.US,D,20041124,000000,16.2819,16.4305,16.1295,16.4046,1099380.0127635,0
+TER.US,D,20041126,000000,16.4046,16.6039,16.4046,16.4305,439646.43665454,0
+TER.US,D,20041129,000000,16.565,16.7285,16.1952,16.545,2312453.8351775,0
+TER.US,D,20041130,000000,16.545,16.6128,15.8953,15.9043,2562904.9497805,0
+TER.US,D,20041201,000000,16.1385,16.6228,16.0917,16.565,3062935.1354143,0
+TER.US,D,20041202,000000,16.6896,17.4718,16.6228,16.9397,5115612.3083302,0
+TER.US,D,20041203,000000,17.2466,17.687,17.2196,17.3203,3545588.6737591,0
+TER.US,D,20041206,000000,17.0652,17.3303,16.7832,17.1809,1616466.7284258,0
+TER.US,D,20041207,000000,17.2666,17.434,16.6706,16.6706,1959367.5072005,0
+TER.US,D,20041208,000000,16.545,16.555,16.1485,16.2819,3301577.033957,0
+TER.US,D,20041209,000000,15.6172,15.9671,15.3114,15.7289,4888766.5803166,0
+TER.US,D,20041210,000000,15.7389,15.8036,15.4698,15.5236,2519681.0915752,0
+TER.US,D,20041213,000000,15.6172,15.7099,15.3114,15.4788,3948553.0842526,0
+TER.US,D,20041214,000000,15.4788,15.8485,15.4788,15.6172,2605484.5594549,0
+TER.US,D,20041215,000000,15.6442,15.7588,15.4788,15.6172,2083999.4928416,0
+TER.US,D,20041216,000000,15.3841,15.7389,15.1708,15.3014,2517106.1044567,0
+TER.US,D,20041217,000000,15.2425,15.4319,15.2237,15.3572,3011019.9430574,0
+TER.US,D,20041220,000000,15.3941,15.5326,14.9267,14.9267,1969447.6886523,0
+TER.US,D,20041221,000000,15.0761,15.1708,14.8799,15.0951,2353966.7218173,0
+TER.US,D,20041222,000000,15.0951,15.3114,15.0672,15.1041,1259089.4242528,0
+TER.US,D,20041223,000000,15.0851,15.4598,14.9547,15.4319,2451677.7489908,0
+TER.US,D,20041227,000000,15.4888,15.5705,15.2615,15.2915,1329233.2374233,0
+TER.US,D,20041228,000000,15.3014,15.5795,15.2337,15.4598,1215969.9302956,0
+TER.US,D,20041229,000000,15.3762,15.8316,15.3762,15.6172,1298021.3027598,0
+TER.US,D,20041230,000000,15.6632,16.0428,15.6632,16.0148,2214105.5839899,0
+TER.US,D,20041231,000000,15.9233,16.1295,15.8405,15.9143,1146576.7369087,0
+TER.US,D,20050103,000000,15.9391,16.1575,15.3382,15.4509,2384426.0296924,0
+TER.US,D,20050104,000000,15.4598,15.5067,14.3029,14.5161,4537820.7229256,0
+TER.US,D,20050105,000000,14.5071,14.6248,14.1235,14.3218,3790991.1678659,0
+TER.US,D,20050106,000000,14.4155,14.4813,14.1166,14.1414,3861246.369801,0
+TER.US,D,20050107,000000,14.4055,14.852,14.2271,14.4524,4217667.3362014,0
+TER.US,D,20050110,000000,14.4813,14.5521,14.1983,14.3218,1911853.6763018,0
+TER.US,D,20050111,000000,14.1694,14.1794,13.7698,13.8366,3406798.2729758,0
+TER.US,D,20050112,000000,14.1694,14.581,14.0607,14.1614,4763705.0956549,0
+TER.US,D,20050113,000000,14.1983,14.274,13.7798,13.8555,3095863.0591551,0
+TER.US,D,20050114,000000,13.967,14.2271,13.9432,14.1694,2953745.044465,0
+TER.US,D,20050118,000000,14.0308,14.3617,14.022,14.3029,3236155.7030079,0
+TER.US,D,20050119,000000,13.986,14.1514,13.2666,13.3891,5252581.3522856,0
+TER.US,D,20050120,000000,13.3891,13.6004,13.1559,13.2187,3886342.9609336,0
+TER.US,D,20050121,000000,13.1898,13.3801,12.8301,12.9406,4131424.3342773,0
+TER.US,D,20050124,000000,12.9307,13.128,12.6128,12.6417,2254109.2030434,0
+TER.US,D,20050125,000000,12.7922,13.0174,12.6128,12.7175,2838982.504775,0
+TER.US,D,20050126,000000,12.8939,12.9606,12.6805,12.9118,2380778.2985249,0
+TER.US,D,20050127,000000,12.9307,13.1001,12.7633,12.9985,1903379.0986652,0
+TER.US,D,20050128,000000,13.0523,13.0523,12.6228,12.8201,2665116.6851483,0
+TER.US,D,20050131,000000,13.0084,13.1649,12.9217,13.0812,1907242.5828453,0
+TER.US,D,20050201,000000,13.136,13.5366,13.0812,13.5167,3098220.2862562,0
+TER.US,D,20050202,000000,13.5167,13.5904,13.2187,13.418,2337877.5680874,0
+TER.US,D,20050203,000000,13.398,13.398,12.9985,13.1649,1380932.6767675,0
+TER.US,D,20050204,000000,13.1898,13.6462,13.1649,13.5167,3096612.6754363,0
+TER.US,D,20050207,000000,13.428,13.6462,13.3503,13.5466,1943065.6109652,0
+TER.US,D,20050208,000000,13.6104,14.1614,13.5167,14.0867,3189497.859643,0
+TER.US,D,20050209,000000,14.0308,14.0308,13.5634,13.6561,2156186.4368667,0
+TER.US,D,20050210,000000,13.967,14.293,13.706,13.8366,3544520.947222,0
+TER.US,D,20050211,000000,13.8096,14.7414,13.6561,14.5331,3892670.0434675,0
+TER.US,D,20050214,000000,14.6148,14.6148,14.1614,14.3318,1654544.6264036,0
+TER.US,D,20050215,000000,14.3029,15.0851,14.267,14.7872,4951189.446141,0
+TER.US,D,20050216,000000,14.7872,14.9626,14.4524,14.6726,2696328.6198116,0
+TER.US,D,20050217,000000,14.7314,14.7872,14.0777,14.1235,2792112.922407,0
+TER.US,D,20050218,000000,13.9333,14.3807,13.9043,14.293,2098481.0357516,0
+TER.US,D,20050222,000000,14.1893,14.7772,14.0677,14.1514,2745665.814543,0
+TER.US,D,20050223,000000,14.2471,14.4055,13.8096,14.0507,2491362.2542861,0
+TER.US,D,20050224,000000,14.0607,14.4254,13.7518,14.3807,2667263.1767485,0
+TER.US,D,20050225,000000,14.3807,14.823,14.1694,14.7872,2329724.1112138,0
+TER.US,D,20050228,000000,14.7025,15.0094,14.1983,14.3807,2192223.2109946,0
+TER.US,D,20050301,000000,14.5869,14.9267,14.4344,14.9177,2669839.1673694,0
+TER.US,D,20050302,000000,14.6825,14.833,14.3807,14.6626,3005016.9917936,0
+TER.US,D,20050303,000000,14.823,14.842,14.267,14.4614,2499730.4606701,0
+TER.US,D,20050304,000000,14.5869,14.5869,14.0967,14.1614,2311276.7268806,0
+TER.US,D,20050307,000000,14.1694,14.561,14.1324,14.3318,3202154.0317157,0
+TER.US,D,20050308,000000,14.274,14.5431,14.1235,14.2271,1880748.1128911,0
+TER.US,D,20050309,000000,14.2271,14.4055,14.1694,14.267,1885038.0855846,0
+TER.US,D,20050310,000000,14.2371,14.4055,14.0677,14.267,2082177.1325115,0
+TER.US,D,20050311,000000,14.3318,14.3418,13.8843,13.9432,2780420.1126235,0
+TER.US,D,20050314,000000,13.9432,14.1614,13.8943,14.1066,984296.35231038,0
+TER.US,D,20050315,000000,14.2171,14.2171,13.8943,13.9233,2363190.9157351,0
+TER.US,D,20050316,000000,13.8286,14.0677,13.5267,13.5904,2012244.0548418,0
+TER.US,D,20050317,000000,13.706,13.9133,13.6184,13.6861,1764694.0656323,0
+TER.US,D,20050318,000000,13.7798,13.7896,13.408,13.437,1915822.5282323,0
+TER.US,D,20050321,000000,13.4559,13.7149,13.2666,13.5904,1355509.94736,0
+TER.US,D,20050322,000000,13.6661,13.7798,13.408,13.437,1578177.0914448,0
+TER.US,D,20050323,000000,13.4659,13.7618,13.437,13.446,2118539.0414119,0
+TER.US,D,20050324,000000,13.6961,13.8843,13.5167,13.6561,1848675.1731818,0
+TER.US,D,20050328,000000,13.7239,13.8843,13.6961,13.7149,2009132.1939477,0
+TER.US,D,20050329,000000,13.6184,13.7239,13.2087,13.2766,2286177.1252408,0
+TER.US,D,20050330,000000,13.3702,13.8186,13.2476,13.8186,2875985.6516992,0
+TER.US,D,20050331,000000,13.8186,13.9133,13.5535,13.6104,3769863.4286638,0
+TER.US,D,20050401,000000,13.6861,13.7149,13.2576,13.3233,1900700.7508011,0
+TER.US,D,20050404,000000,13.3801,13.3801,12.7444,12.8679,3896425.1493901,0
+TER.US,D,20050405,000000,12.8679,12.9906,12.7175,12.7822,2398803.2083544,0
+TER.US,D,20050406,000000,12.7822,13.0723,12.7822,12.9019,2288008.5170924,0
+TER.US,D,20050407,000000,12.9307,13.3503,12.8849,13.3323,4443539.6669022,0
+TER.US,D,20050408,000000,13.3323,13.5017,13.2476,13.2954,2097406.2846979,0
+TER.US,D,20050411,000000,13.2954,13.3603,13.0812,13.0912,1904771.9599747,0
+TER.US,D,20050412,000000,12.9806,13.0912,12.6905,13.0253,2323610.7746878,0
+TER.US,D,20050413,000000,13.0253,13.0253,12.3159,12.3537,3065615.4902831,0
+TER.US,D,20050414,000000,12.3796,12.4265,11.9442,11.9442,3421279.8158858,0
+TER.US,D,20050415,000000,11.7468,11.8325,11.3472,11.4679,6106561.8814494,0
+TER.US,D,20050418,000000,11.4679,12.0458,11.4209,11.8505,3375372.5923045,0
+TER.US,D,20050419,000000,11.8705,12.2142,11.8705,12.2052,3830570.3054108,0
+TER.US,D,20050420,000000,12.2889,12.3537,11.2825,11.3204,4488269.7821864,0
+TER.US,D,20050421,000000,11.4209,11.5596,11.0852,11.2248,4795237.147579,0
+TER.US,D,20050422,000000,11.1868,11.1868,10.6846,10.7862,3923991.3598908,0
+TER.US,D,20050425,000000,10.851,10.9855,10.7035,10.7962,3560816.822443,0
+TER.US,D,20050426,000000,10.4803,10.8799,10.4703,10.5262,3649736.1652264,0
+TER.US,D,20050427,000000,10.2551,10.5361,10.2551,10.4603,4167033.6163894,0
+TER.US,D,20050428,000000,10.3008,10.5361,10.1824,10.2102,1887826.818711,0
+TER.US,D,20050429,000000,10.3588,10.3876,10.0717,10.2751,3697787.8734032,0
+TER.US,D,20050502,000000,10.3688,10.4305,10.1534,10.2271,2228046.2391146,0
+TER.US,D,20050503,000000,10.2271,10.5162,10.2014,10.3588,3183918.3863856,0
+TER.US,D,20050504,000000,10.4504,10.6846,10.3488,10.6377,2375418.5922896,0
+TER.US,D,20050505,000000,10.5799,10.7772,10.4045,10.5361,2381422.5470557,0
+TER.US,D,20050506,000000,10.5361,10.6577,10.4703,10.6089,1764482.3266292,0
+TER.US,D,20050509,000000,10.6377,10.7304,10.5082,10.6477,1921505.3622354,0
+TER.US,D,20050510,000000,10.553,10.6477,10.4125,10.4603,2060941.0150518,0
+TER.US,D,20050511,000000,10.5082,10.7962,10.3876,10.7204,3115702.3012956,0
+TER.US,D,20050512,000000,11.0762,11.1868,10.8411,11.0055,3465255.297377,0
+TER.US,D,20050513,000000,11.1499,11.6363,11.1031,11.5316,5838740.1405717,0
+TER.US,D,20050516,000000,11.5027,11.6522,11.3302,11.4867,3539800.4720056,0
+TER.US,D,20050517,000000,11.4509,11.8405,11.4309,11.699,2615992.2329224,0
+TER.US,D,20050518,000000,11.708,12.1295,11.6273,12.0926,3426533.1508683,0
+TER.US,D,20050519,000000,12.0926,12.3796,11.8883,12.1873,3200439.0461407,0
+TER.US,D,20050520,000000,12.3059,12.3259,12.0926,12.262,1668487.288533,0
+TER.US,D,20050523,000000,12.271,12.271,11.9999,12.1116,1855863.2607616,0
+TER.US,D,20050524,000000,12.1295,12.3259,11.991,12.2889,1514252.9860532,0
+TER.US,D,20050525,000000,12.262,12.262,11.8795,11.981,1534738.4837293,0
+TER.US,D,20050526,000000,12.0289,12.3896,12.0289,12.3626,1747536.181863,0
+TER.US,D,20050527,000000,12.3448,12.3448,12.0737,12.2142,1204385.4987696,0
+TER.US,D,20050531,000000,12.3159,12.4943,12.1116,12.1295,1636523.7305836,0
+TER.US,D,20050601,000000,12.1016,12.4365,12.0189,12.3626,2497367.2125547,0
+TER.US,D,20050602,000000,12.3537,12.9019,12.3448,12.8849,2615029.8741357,0
+TER.US,D,20050603,000000,12.8589,12.9019,12.5311,12.5311,2520210.9408342,0
+TER.US,D,20050606,000000,12.4743,12.4843,12.2142,12.2432,1703778.4603892,0
+TER.US,D,20050607,000000,12.3059,12.6327,12.1873,12.1963,1975672.413943,0
+TER.US,D,20050608,000000,12.4265,12.569,12.2889,12.3696,1448614.8985889,0
+TER.US,D,20050609,000000,12.3537,12.55,12.0359,12.5221,2157686.6729315,0
+TER.US,D,20050610,000000,12.7085,12.7085,12.2142,12.262,1311001.6061027,0
+TER.US,D,20050613,000000,12.2969,12.5023,12.2052,12.3896,1431342.6155478,0
+TER.US,D,20050614,000000,12.3626,12.4553,12.1116,12.1683,2028654.3293346,0
+TER.US,D,20050615,000000,12.3059,12.4265,11.8883,12.2969,2188897.6040926,0
+TER.US,D,20050616,000000,12.2889,12.5311,12.2432,12.4463,1181005.9002167,0
+TER.US,D,20050617,000000,12.6805,12.9118,12.54,12.8301,3073552.1906418,0
+TER.US,D,20050620,000000,12.7344,12.7344,12.5023,12.5949,1865408.5754425,0
+TER.US,D,20050621,000000,12.5949,12.8589,12.577,12.7254,1984999.9686065,0
+TER.US,D,20050622,000000,12.7732,12.9406,12.6707,12.8201,1550397.1349361,0
+TER.US,D,20050623,000000,12.8201,13.3503,12.7254,12.8022,2648170.5403821,0
+TER.US,D,20050624,000000,12.6805,12.7175,12.2432,12.3059,1941668.7356461,0
+TER.US,D,20050627,000000,12.262,12.3537,11.9162,11.9711,2363190.9157351,0
+TER.US,D,20050628,000000,11.991,12.0638,11.8405,11.8605,3300938.8064406,0
+TER.US,D,20050629,000000,11.8605,11.9242,11.3115,11.3762,3882698.2402732,0
+TER.US,D,20050630,000000,11.2925,11.4509,11.0572,11.1589,4084662.1266645,0
+TER.US,D,20050701,000000,11.2058,11.2825,10.9198,11.0572,2010958.5682873,0
+TER.US,D,20050705,000000,10.9855,11.2058,10.9098,10.9198,2890678.9336122,0
+TER.US,D,20050706,000000,10.9297,11.2635,10.8141,11.0483,4622232.3329981,0
+TER.US,D,20050707,000000,10.9855,11.1768,10.9098,11.1221,1958293.7596492,0
+TER.US,D,20050708,000000,11.1968,11.9442,11.1321,11.8795,4602715.215123,0
+TER.US,D,20050711,000000,11.9342,12.5311,11.9073,12.5023,4094312.8090958,0
+TER.US,D,20050712,000000,12.4463,12.8301,12.3259,12.7732,3809762.6834693,0
+TER.US,D,20050713,000000,12.7732,12.9019,12.4553,12.7922,3121498.5310681,0
+TER.US,D,20050714,000000,12.9307,13.128,12.7005,12.9406,1971488.8125022,0
+TER.US,D,20050715,000000,13.0523,13.0523,12.6128,12.8679,1558012.7145317,0
+TER.US,D,20050718,000000,12.9217,12.9217,12.5122,12.6327,2101699.2678984,0
+TER.US,D,20050719,000000,12.7444,12.9406,12.7085,12.7822,1968485.3298657,0
+TER.US,D,20050720,000000,13.986,15.3482,13.7239,15.1988,15612841.32305,0
+TER.US,D,20050721,000000,15.2615,15.5705,14.8799,14.9626,6120397.1688238,0
+TER.US,D,20050722,000000,15.0394,15.0951,14.4714,14.852,4413940.3605705,0
+TER.US,D,20050725,000000,14.8899,14.9087,14.571,14.6348,3069476.9674585,0
+TER.US,D,20050726,000000,14.842,14.86,14.5331,14.7025,2472053.864907,0
+TER.US,D,20050727,000000,14.7215,14.7215,14.1694,14.293,4471752.1329384,0
+TER.US,D,20050728,000000,14.293,14.6058,14.2471,14.4254,2973374.5546073,0
+TER.US,D,20050729,000000,14.4254,14.6348,14.293,14.4813,2636478.7341009,0
+TER.US,D,20050801,000000,14.5161,14.6825,14.2271,14.293,2092474.0704783,0
+TER.US,D,20050802,000000,14.3807,14.7772,14.293,14.7493,2726792.9451987,0
+TER.US,D,20050803,000000,14.6825,14.7772,14.3986,14.5331,2477312.2174015,0
+TER.US,D,20050804,000000,14.4155,14.4434,13.8286,13.9511,2733762.2692587,0
+TER.US,D,20050805,000000,13.8753,14.0777,13.7239,14.0408,1737988.8601774,0
+TER.US,D,20050808,000000,14.1694,14.1694,13.8186,13.8455,1268957.8667015,0
+TER.US,D,20050809,000000,13.9233,14.1983,13.8943,14.0607,1116865.03831,0
+TER.US,D,20050810,000000,14.0867,14.3128,13.6961,13.8186,1792905.5281662,0
+TER.US,D,20050811,000000,13.9043,14.3617,13.8455,14.3218,2905050.0912598,0
+TER.US,D,20050812,000000,14.1614,14.1694,13.9233,14.0308,1889753.5432891,0
+TER.US,D,20050815,000000,14.1983,14.842,14.1983,14.7414,2802621.599377,0
+TER.US,D,20050816,000000,14.4524,14.5002,14.0507,14.0677,2244459.5241146,0
+TER.US,D,20050817,000000,14.1893,14.7414,14.1893,14.6148,3638580.2292185,0
+TER.US,D,20050818,000000,14.4434,14.4614,14.1324,14.3029,3013274.8129152,0
+TER.US,D,20050819,000000,14.7493,14.842,14.4344,14.6248,3271870.3528703,0
+TER.US,D,20050822,000000,14.6248,14.7314,14.274,14.5331,2090224.2181324,0
+TER.US,D,20050823,000000,14.6726,14.7772,14.274,14.5071,1767162.681498,0
+TER.US,D,20050824,000000,14.5161,14.8998,14.3218,14.823,4367714.0232309,0
+TER.US,D,20050825,000000,14.823,15.2615,14.823,15.1221,4136790.061527,0
+TER.US,D,20050826,000000,15.1519,15.1618,14.7962,15.0583,3744122.5890003,0
+TER.US,D,20050829,000000,14.9547,15.5236,14.8799,15.4977,3110876.4583288,0
+TER.US,D,20050830,000000,15.5894,15.6172,15.1988,15.4041,2404379.6711047,0
+TER.US,D,20050831,000000,15.3672,15.6731,15.1808,15.6632,2302911.5310039,0
+TER.US,D,20050901,000000,15.6632,15.7189,15.3184,15.6172,3147343.7349796,0
+TER.US,D,20050902,000000,15.7588,15.7937,15.4509,15.6731,1571524.8741383,0
+TER.US,D,20050906,000000,15.6731,15.6911,15.3841,15.5994,2071237.9530186,0
+TER.US,D,20050907,000000,15.5425,15.7099,15.2915,15.413,1733483.1344712,0
+TER.US,D,20050908,000000,15.2915,15.5157,15.2078,15.3283,1641245.2093025,0
+TER.US,D,20050909,000000,15.3572,15.5795,15.2337,15.5515,1216827.9248343,0
+TER.US,D,20050912,000000,15.4977,16.0328,15.4598,15.9391,2636908.2331215,0
+TER.US,D,20050913,000000,15.8485,16.1295,15.7837,15.9233,2143849.3785524,0
+TER.US,D,20050914,000000,15.986,16.0148,15.4409,15.5236,1518756.7047546,0
+TER.US,D,20050915,000000,15.5605,15.7289,14.9367,15.2515,2296152.9424445,0
+TER.US,D,20050916,000000,15.2515,15.3672,14.7772,15.1808,2592503.2526097,0
+TER.US,D,20050919,000000,15.0672,15.142,14.3318,14.7593,2407808.6387524,0
+TER.US,D,20050920,000000,14.7962,15.0951,14.4903,14.5241,2035414.9248986,0
+TER.US,D,20050921,000000,14.6825,14.9626,14.3707,14.4254,2481172.6910745,0
+TER.US,D,20050922,000000,14.3807,14.852,14.0777,14.6925,2602162.9665624,0
+TER.US,D,20050923,000000,14.6925,14.8899,14.561,14.6447,1892117.7949069,0
+TER.US,D,20050926,000000,14.7772,15.0094,14.3517,14.4434,1871305.1554535,0
+TER.US,D,20050927,000000,14.6726,14.6925,13.8455,14.2171,3973974.8101577,0
+TER.US,D,20050928,000000,14.5241,15.0583,14.4614,14.9087,5259125.1913347,0
+TER.US,D,20050929,000000,14.7772,15.1708,14.5161,15.1321,4905496.9720701,0
+TER.US,D,20050930,000000,15.1888,15.5326,15.1321,15.3841,3349417.0031307,0
+TER.US,D,20051003,000000,15.6731,15.8405,15.413,15.4409,3428036.3974402,0
+TER.US,D,20051004,000000,15.4319,15.6731,15.1808,15.1888,2557539.2225309,0
+TER.US,D,20051005,000000,15.1988,15.2425,14.7683,14.7962,3053492.1779766,0
+TER.US,D,20051006,000000,14.8042,14.8699,14.3617,14.581,3767394.812798,0
+TER.US,D,20051007,000000,14.6825,14.9267,14.6726,14.852,1453437.7310486,0
+TER.US,D,20051010,000000,15.1988,15.1988,13.993,14.1414,3380201.4457784,0
+TER.US,D,20051011,000000,14.3128,14.4254,13.5634,13.6961,4889840.327868,0
+TER.US,D,20051012,000000,13.6462,13.8096,13.0343,13.2277,5543572.9597179,0
+TER.US,D,20051013,000000,13.408,13.5634,13.0174,13.398,4758772.8814354,0
+TER.US,D,20051014,000000,13.5904,13.6104,13.0723,13.2666,3343516.4091103,0
+TER.US,D,20051017,000000,13.2666,13.5077,13.136,13.398,2768406.1820769,0
+TER.US,D,20051018,000000,13.4747,13.5466,12.8679,12.9906,5549464.5222169,0
+TER.US,D,20051019,000000,13.6372,13.7996,12.4463,13.3233,12428815.561909,0
+TER.US,D,20051020,000000,13.2476,13.5167,12.839,13.0084,3741656.9836417,0
+TER.US,D,20051021,000000,13.0523,13.2476,12.7633,13.108,4848117.7092298,0
+TER.US,D,20051024,000000,13.146,13.2864,13.0084,13.1729,2663510.0778308,0
+TER.US,D,20051025,000000,13.1729,13.6283,13.1559,13.4559,3210627.60585,0
+TER.US,D,20051026,000000,13.3603,13.4747,13.0253,13.0523,2109309.8299822,0
+TER.US,D,20051027,000000,12.9307,12.9806,12.55,12.6417,2518283.2127537,0
+TER.US,D,20051028,000000,12.6417,12.6905,12.1016,12.4943,3732323.407964,0
+TER.US,D,20051031,000000,12.569,12.8589,12.569,12.6228,2780096.9848558,0
+TER.US,D,20051101,000000,12.6228,12.6417,12.3159,12.577,2764868.8361717,0
+TER.US,D,20051102,000000,12.6327,12.9906,12.577,12.8022,2700941.720273,0
+TER.US,D,20051103,000000,12.9606,13.1997,12.7922,12.9985,3325927.0193156,0
+TER.US,D,20051104,000000,13.2864,13.6104,13.108,13.2576,3893854.1762811,0
+TER.US,D,20051107,000000,13.2954,13.3603,12.8849,13.0174,3710980.9192516,0
+TER.US,D,20051108,000000,12.8779,13.1809,12.7732,12.9019,2250036.9903674,0
+TER.US,D,20051109,000000,12.8301,12.8679,12.4843,12.7254,3794745.2702861,0
+TER.US,D,20051110,000000,12.8301,13.1997,12.7344,13.1001,5039463.5368912,0
+TER.US,D,20051111,000000,13.136,13.2277,12.9706,13.0343,3318738.9317358,0
+TER.US,D,20051114,000000,13.0343,13.428,12.9806,13.2864,3305979.3989177,0
+TER.US,D,20051115,000000,13.428,14.0308,13.418,13.6861,5689440.0593162,0
+TER.US,D,20051116,000000,13.6561,13.7419,13.0723,13.3413,4075332.5649963,0
+TER.US,D,20051117,000000,13.2954,13.6462,13.118,13.4827,3312201.1137012,0
+TER.US,D,20051118,000000,13.4827,13.6861,13.0912,13.1001,6051538.8422079,0
+TER.US,D,20051121,000000,13.1898,13.1997,12.9906,13.0343,2731512.4169127,0
+TER.US,D,20051122,000000,12.9606,13.418,12.9406,13.3233,2619211.4685718,0
+TER.US,D,20051123,000000,13.2277,13.4827,13.1898,13.3603,3160000.9105546,0
+TER.US,D,20051125,000000,13.4747,13.9043,13.4659,13.8366,1391334.9824848,0
+TER.US,D,20051128,000000,13.986,14.0308,13.4559,13.6004,4323844.9129925,0
+TER.US,D,20051129,000000,13.6661,13.7239,13.1898,13.2666,2500478.0699465,0
+TER.US,D,20051130,000000,13.2766,13.7319,13.2087,13.6372,4214764.2038032,0
+TER.US,D,20051201,000000,13.8943,14.8899,13.6372,14.7215,7670366.8117442,0
+TER.US,D,20051202,000000,14.6148,14.7683,14.284,14.4155,3561248.3284684,0
+TER.US,D,20051205,000000,14.3617,14.4344,14.0967,14.3896,2545954.7910047,0
+TER.US,D,20051206,000000,14.3807,14.7493,14.3617,14.4714,2848525.8124511,0
+TER.US,D,20051207,000000,14.4903,14.571,14.1414,14.2171,3313915.0957738,0
+TER.US,D,20051208,000000,14.267,14.4614,13.8555,13.976,3546125.5475347,0
+TER.US,D,20051209,000000,13.967,14.3617,13.9432,14.3029,2748350.1834214,0
+TER.US,D,20051212,000000,14.4055,14.6348,14.267,14.5331,2307738.377473,0
+TER.US,D,20051213,000000,14.5331,14.5958,14.0677,14.4524,4901101.6316262,0
+TER.US,D,20051214,000000,14.3617,14.571,14.274,14.4055,2240274.9191715,0
+TER.US,D,20051215,000000,14.4434,14.6825,14.3418,14.6148,2632513.89618,0
+TER.US,D,20051216,000000,14.6248,14.6248,13.6372,13.7798,6357543.8488138,0
+TER.US,D,20051219,000000,13.3801,13.7896,13.1559,13.1997,3140477.7716653,0
+TER.US,D,20051220,000000,13.4747,13.6104,13.2954,13.3323,2444383.2901583,0
+TER.US,D,20051221,000000,13.3603,13.6184,13.3323,13.6104,2120361.4017421,0
+TER.US,D,20051222,000000,13.6372,13.96,13.6372,13.9432,1704954.5651838,0
+TER.US,D,20051223,000000,13.9511,14.0308,13.6372,13.7319,1429626.6264704,0
+TER.US,D,20051227,000000,13.8286,13.8455,13.5724,13.6661,1382969.7866079,0
+TER.US,D,20051228,000000,13.6561,13.6761,13.3891,13.6283,1100777.891585,0
+TER.US,D,20051229,000000,13.6372,13.706,13.5466,13.6184,979253.75282854,0
+TER.US,D,20051230,000000,13.5267,13.6561,13.2864,13.5824,1240210.5338942,0
+TER.US,D,20060103,000000,13.5167,13.8753,13.2576,13.7798,2232654.322064,0
+TER.US,D,20060104,000000,13.8096,14.012,13.5904,13.706,1724473.6900636,0
+TER.US,D,20060105,000000,13.7419,14.293,13.6861,14.1614,2449959.7529087,0
+TER.US,D,20060106,000000,14.3986,14.7314,14.267,14.6348,2714454.8833819,0
+TER.US,D,20060109,000000,14.5869,14.823,14.5071,14.6248,1861337.3662687,0
+TER.US,D,20060110,000000,14.581,14.9894,14.3617,14.9457,2372950.9799262,0
+TER.US,D,20060111,000000,14.9894,15.3382,14.8699,15.2815,4308828.5033117,0
+TER.US,D,20060112,000000,15.3841,15.3841,15.1988,15.3184,4366645.2931916,0
+TER.US,D,20060113,000000,15.3184,15.3672,14.9177,15.142,4400960.0572277,0
+TER.US,D,20060117,000000,15.0094,15.0583,14.561,14.823,3816303.5120111,0
+TER.US,D,20060118,000000,15.5236,16.1753,15.0494,15.8405,10207741.657362,0
+TER.US,D,20060119,000000,16.0328,16.0817,15.6532,15.6731,4349800.5021663,0
+TER.US,D,20060120,000000,15.6731,15.6731,14.9726,14.9994,3856955.3936051,0
+TER.US,D,20060123,000000,15.0672,15.2515,14.86,15.1988,2614383.6186002,0
+TER.US,D,20060124,000000,15.4319,16.0518,15.3572,15.8136,6895006.6803923,0
+TER.US,D,20060125,000000,15.8405,16.005,15.7,15.9491,3466109.2779062,0
+TER.US,D,20060126,000000,16.1295,16.6896,15.986,16.4653,5179757.1842464,0
+TER.US,D,20060127,000000,16.6995,16.831,16.4992,16.6896,3184672.0166762,0
+TER.US,D,20060130,000000,16.6606,16.858,16.3468,16.3946,2189433.4743659,0
+TER.US,D,20060131,000000,16.4046,16.4733,16.0718,16.2422,3646624.3043322,0
+TER.US,D,20060201,000000,16.2422,16.7185,16.2422,16.6506,2941734.1244256,0
+TER.US,D,20060202,000000,16.6417,16.831,15.8405,15.8485,3323779.5242129,0
+TER.US,D,20060203,000000,15.8485,16.1575,15.3841,15.7099,2844453.5997751,0
+TER.US,D,20060206,000000,15.7099,16.1952,15.6442,16.1852,1704846.1869263,0
+TER.US,D,20060207,000000,16.2042,16.2521,15.6911,15.7489,2793823.8939725,0
+TER.US,D,20060208,000000,15.8854,16.2621,15.8485,16.1952,2270733.2235442,0
+TER.US,D,20060209,000000,16.2232,16.5839,16.1295,16.2132,3024968.6262012,0
+TER.US,D,20060210,000000,16.2042,16.2042,15.6442,15.8236,2166159.2435634,0
+TER.US,D,20060213,000000,15.7,15.8036,15.422,15.5157,1535915.5920262,0
+TER.US,D,20060214,000000,15.5157,16.0518,15.4041,16.0518,1834950.2710697,0
+TER.US,D,20060215,000000,15.9671,16.2132,15.8316,16.1575,1459340.3320738,0
+TER.US,D,20060216,000000,16.3189,16.3567,15.8485,16.2132,3081701.6335059,0
+TER.US,D,20060217,000000,16.4135,16.4553,15.996,16.0518,2030800.820935,0
+TER.US,D,20060221,000000,16.005,16.0328,15.6811,15.8036,2093115.308502,0
+TER.US,D,20060222,000000,15.8036,16.2132,15.5236,15.9491,3094679.9298439,0
+TER.US,D,20060223,000000,15.9491,16.1485,15.6811,15.9771,2543810.3064092,0
+TER.US,D,20060224,000000,15.9771,16.0618,15.8036,15.8485,2708340.5433535,0
+TER.US,D,20060227,000000,15.8405,16.0328,15.7289,15.8136,2628329.2912368,0
+TER.US,D,20060228,000000,15.6632,15.8136,15.4788,15.6532,3792713.1779575,0
+TER.US,D,20060301,000000,15.7,16.5261,15.7,16.4653,6385968.0538532,0
+TER.US,D,20060302,000000,16.4653,16.4733,16.0618,16.1753,4448050.4101202,0
+TER.US,D,20060303,000000,16.0817,16.2422,15.8754,15.8854,4178944.1861904,0
+TER.US,D,20060306,000000,15.9391,15.9391,15.2715,15.3014,4810685.0632852,0
+TER.US,D,20060307,000000,15.3014,15.3014,14.5431,14.7215,7339692.7060215,0
+TER.US,D,20060308,000000,14.7125,14.9267,14.267,14.6825,5007824.1102121,0
+TER.US,D,20060309,000000,14.7493,14.9367,14.4344,14.4614,2508632.5303225,0
+TER.US,D,20060310,000000,14.4254,14.833,14.267,14.6547,2802085.7291037,0
+TER.US,D,20060313,000000,14.6447,14.86,14.5431,14.581,1561015.193666,0
+TER.US,D,20060314,000000,14.5002,14.8998,14.4714,14.8042,2384103.905427,0
+TER.US,D,20060315,000000,14.9177,15.0761,14.7414,14.842,2876843.6462378,0
+TER.US,D,20060316,000000,14.842,14.842,13.7419,13.7798,5932266.5628022,0
+TER.US,D,20060317,000000,13.7996,14.6825,13.6372,13.9511,4201572.1614573,0
+TER.US,D,20060320,000000,14.0308,14.2271,13.96,14.022,2116501.9315714,0
+TER.US,D,20060321,000000,14.0408,14.4714,13.9233,14.1514,3211161.4691184,0
+TER.US,D,20060322,000000,13.96,14.1324,13.8286,13.967,2044852.8648244,0
+TER.US,D,20060323,000000,13.9432,14.2073,13.9333,14.022,2680457.2260993,0
+TER.US,D,20060324,000000,14.0867,14.3617,13.976,14.267,1882142.9812054,0
+TER.US,D,20060327,000000,14.1983,14.4344,14.1794,14.1893,1707424.1845519,0
+TER.US,D,20060328,000000,14.1414,14.274,13.96,14.0308,2456180.4641898,0
+TER.US,D,20060329,000000,14.1324,14.4524,13.9432,14.4434,2206917.49641,0
+TER.US,D,20060330,000000,14.5161,14.7872,14.4714,14.6148,2908912.5719376,0
+TER.US,D,20060331,000000,14.5869,14.7314,14.3418,14.4614,2078531.4083487,0
+TER.US,D,20060403,000000,14.5331,15.0672,14.3807,14.8141,2673700.6445448,0
+TER.US,D,20060404,000000,14.8141,14.842,14.3807,14.5958,2130335.2119411,0
+TER.US,D,20060405,000000,14.6825,15.1708,14.6726,15.1041,2510990.7609259,0
+TER.US,D,20060406,000000,15.1131,15.422,15.0294,15.3841,1826047.1979149,0
+TER.US,D,20060407,000000,15.4888,15.7668,14.86,14.9267,3198934.7960664,0
+TER.US,D,20060410,000000,14.9367,14.9367,14.4903,14.6825,1894157.9152545,0
+TER.US,D,20060411,000000,14.6348,14.9457,14.3707,14.5869,2178711.051388,0
+TER.US,D,20060412,000000,14.6148,14.833,14.4614,14.5431,1601880.8212678,0
+TER.US,D,20060413,000000,14.5958,15.3114,14.5958,15.1321,2598722.9603886,0
+TER.US,D,20060417,000000,15.2237,15.3841,14.6148,14.8141,2268269.6251903,0
+TER.US,D,20060418,000000,14.8141,15.6272,14.8141,15.4319,3963465.1296854,0
+TER.US,D,20060419,000000,15.986,16.1295,15.2615,15.5236,6160726.9261523,0
+TER.US,D,20060420,000000,15.6172,16.2521,15.3382,16.1952,4285983.7715298,0
+TER.US,D,20060421,000000,16.4046,16.4046,15.4888,15.6731,3549235.4014241,0
+TER.US,D,20060424,000000,15.5894,15.6811,15.3014,15.5515,2224290.1296896,0
+TER.US,D,20060425,000000,15.5894,15.8405,15.5067,15.6731,1976100.9094612,0
+TER.US,D,20060426,000000,15.6811,15.8854,15.5236,15.7489,3179305.2859242,0
+TER.US,D,20060427,000000,15.6632,16.3189,15.4788,16.0328,4087126.7285207,0
+TER.US,D,20060428,000000,15.986,16.0817,15.6811,15.7189,2473664.4862341,0
+TER.US,D,20060501,000000,15.6632,15.7837,15.4319,15.5236,1839777.117539,0
+TER.US,D,20060502,000000,15.6352,15.8854,15.5705,15.7588,1250508.4753635,0
+TER.US,D,20060503,000000,15.6632,16.1385,15.6632,16.1295,1727372.8084523,0
+TER.US,D,20060504,000000,16.1952,16.5939,16.1295,16.3666,2457468.9612515,0
+TER.US,D,20060505,000000,16.4384,16.7832,16.1952,16.3946,1073854.9261126,0
+TER.US,D,20060508,000000,16.2719,16.5162,16.2132,16.3946,988480.95725352,0
+TER.US,D,20060509,000000,16.3946,16.4215,16.1385,16.2132,1297379.0612338,0
+TER.US,D,20060510,000000,16.1295,16.2132,15.5994,15.6632,1452042.8627342,0
+TER.US,D,20060511,000000,15.4409,15.4509,14.8042,14.9626,3651668.9108188,0
+TER.US,D,20060512,000000,14.9177,15.0761,14.7872,14.9994,1821220.3514458,0
+TER.US,D,20060515,000000,14.9994,15.0951,14.293,14.5869,2140201.6473849,0
+TER.US,D,20060516,000000,14.6348,15.0394,14.4344,14.6825,2288325.6238459,0
+TER.US,D,20060517,000000,14.561,14.7493,14.1166,14.3318,2015463.2904911,0
+TER.US,D,20060518,000000,14.3896,14.5431,14.293,14.3617,1816175.7449591,0
+TER.US,D,20060519,000000,14.1694,14.5071,13.986,14.2371,2897006.0161461,0
+TER.US,D,20060522,000000,14.2371,14.3517,13.8655,14.002,2527509.4136763,0
+TER.US,D,20060523,000000,14.1235,14.5331,13.8186,13.8455,2489217.7696906,0
+TER.US,D,20060524,000000,13.8286,14.0408,13.1649,13.3801,6444097.9364771,0
+TER.US,D,20060525,000000,13.706,13.8286,13.2376,13.5167,3656601.1250384,0
+TER.US,D,20060526,000000,13.5167,13.8555,13.3801,13.6462,1806420.69828,0
+TER.US,D,20060530,000000,14.1235,14.2073,13.7698,13.9511,2635837.4960772,0
+TER.US,D,20060531,000000,14.0408,14.6148,13.976,14.5161,3999072.4047927,0
+TER.US,D,20060601,000000,14.5002,14.7493,14.3318,14.6348,2106741.8673803,0
+TER.US,D,20060602,000000,14.7314,14.9367,14.4155,14.842,3218779.0557188,0
+TER.US,D,20060605,000000,14.7314,14.7314,13.9432,13.976,2090005.4546125,0
+TER.US,D,20060606,000000,14.1414,14.3617,13.7996,14.1166,3297397.4465259,0
+TER.US,D,20060607,000000,14.2171,14.284,13.7518,13.7618,1775318.1453764,0
+TER.US,D,20060608,000000,13.6004,13.6961,13.0623,13.3323,4095388.5636519,0
+TER.US,D,20060609,000000,13.5017,13.7518,13.2766,13.3891,2179459.6641669,0
+TER.US,D,20060612,000000,13.4827,13.4827,12.9406,12.9506,1970201.318943,0
+TER.US,D,20060613,000000,12.9217,13.2187,12.8301,12.8939,2997829.9077162,0
+TER.US,D,20060614,000000,12.9019,13.2864,12.8201,13.136,1825616.695392,0
+TER.US,D,20060615,000000,13.136,13.6283,13.136,13.6184,1990901.5661294,0
+TER.US,D,20060616,000000,13.6184,13.6861,13.2954,13.3891,1462661.9249664,0
+TER.US,D,20060619,000000,13.3891,13.6372,13.2864,13.446,1989827.818578,0
+TER.US,D,20060620,000000,13.446,13.5017,13.1001,13.2187,1399057.9368354,0
+TER.US,D,20060621,000000,13.2187,13.8555,13.146,13.5634,1731448.0316356,0
+TER.US,D,20060622,000000,13.5535,13.5535,13.136,13.1997,1434238.7234294,0
+TER.US,D,20060623,000000,13.2087,13.2087,12.8112,12.9406,2201551.7691604,0
+TER.US,D,20060626,000000,12.9506,13.1809,12.9217,13.0433,1392514.0977864,0
+TER.US,D,20060627,000000,13.0523,13.0623,12.6327,12.7344,1877638.2590017,0
+TER.US,D,20060628,000000,12.7633,12.7822,12.4076,12.5023,2511417.2494393,0
+TER.US,D,20060629,000000,12.55,13.1898,12.5023,13.136,2651389.7760314,0
+TER.US,D,20060630,000000,13.146,13.2476,12.8301,12.9906,1811140.169994,0
+TER.US,D,20060703,000000,12.9906,13.3603,12.9606,13.3503,926054.07741951,0
+TER.US,D,20060705,000000,13.1729,13.1809,12.6905,12.849,2001198.5040962,0
+TER.US,D,20060706,000000,12.8589,13.146,12.839,13.0174,2262583.7806801,0
+TER.US,D,20060707,000000,12.8849,13.1001,12.6707,12.8022,1731979.8878993,0
+TER.US,D,20060710,000000,12.839,13.0523,12.2342,12.3159,2391399.3677619,0
+TER.US,D,20060711,000000,12.1485,12.7822,11.9532,12.7444,2880491.3774052,0
+TER.US,D,20060712,000000,12.6517,12.8022,12.0638,12.0737,2554536.7433965,0
+TER.US,D,20060713,000000,11.7468,12.2432,11.6363,11.7279,3343411.0413598,0
+TER.US,D,20060714,000000,11.8405,11.8883,11.5984,11.7279,2200587.403369,0
+TER.US,D,20060717,000000,11.7279,11.9442,11.6611,11.6901,2382817.4153701,0
+TER.US,D,20060718,000000,11.6901,11.8026,11.3562,11.6711,2717459.3695209,0
+TER.US,D,20060719,000000,11.6711,12.1116,11.4679,11.9242,4702672.0806329,0
+TER.US,D,20060720,000000,11.4209,11.4779,10.7204,11.0941,9616649.6513539,0
+TER.US,D,20060721,000000,10.9955,11.4867,10.9955,11.4309,7996966.697786,0
+TER.US,D,20060724,000000,11.4679,11.981,11.4509,11.9631,3897605.2681942,0
+TER.US,D,20060725,000000,11.9631,11.9631,11.5216,11.6811,3384166.2836994,0
+TER.US,D,20060726,000000,11.5596,12.0359,11.4509,11.8126,2839626.7533058,0
+TER.US,D,20060727,000000,12.1016,12.2342,11.8405,11.8795,3586670.0543735,0
+TER.US,D,20060728,000000,12.0189,12.3448,11.9342,12.2789,2596476.1185497,0
+TER.US,D,20060731,000000,12.1205,12.3796,11.9073,12.2531,3167077.6093697,0
+TER.US,D,20060801,000000,12.1385,12.1385,11.8405,11.9073,2000126.7635496,0
+TER.US,D,20060802,000000,11.9711,12.2342,11.9711,12.0826,1575066.234053,0
+TER.US,D,20060803,000000,11.9711,12.4265,11.9442,12.271,2161976.645625,0
+TER.US,D,20060804,000000,12.4076,12.7005,12.0289,12.1585,2487717.5336258,0
+TER.US,D,20060807,000000,12.1485,12.3626,11.9631,11.9999,2267409.6236469,0
+TER.US,D,20060808,000000,12.0189,12.2969,11.8226,11.9342,1746786.5655818,0
+TER.US,D,20060809,000000,12.1585,12.3259,11.8883,11.8973,2009454.3182131,0
+TER.US,D,20060810,000000,11.718,12.1116,11.6711,12.0189,1843747.9764741,0
+TER.US,D,20060811,000000,11.991,12.0538,11.6522,11.6901,2360613.9216119,0
+TER.US,D,20060814,000000,11.8605,12.1205,11.7728,12.0099,2073489.8123693,0
+TER.US,D,20060815,000000,12.1773,12.4076,12.1773,12.3059,2454894.9776354,0
+TER.US,D,20060816,000000,12.3349,12.6228,12.0826,12.6128,4515839.0031944,0
+TER.US,D,20060817,000000,12.6327,13.0084,12.6038,12.7005,2589503.7839826,0
+TER.US,D,20060818,000000,12.7732,12.8939,12.5023,12.8779,2647636.6771136,0
+TER.US,D,20060821,000000,12.8589,12.8679,12.586,12.6617,1808672.5576307,0
+TER.US,D,20060822,000000,12.6617,12.9406,12.6417,12.7633,2177205.7978114,0
+TER.US,D,20060823,000000,12.7732,13.0084,12.5949,12.6228,1881283.9831644,0
+TER.US,D,20060824,000000,12.4463,12.7344,12.4463,12.6327,4003897.2442572,0
+TER.US,D,20060825,000000,12.6038,12.8022,12.54,12.569,2350317.9871474,0
+TER.US,D,20060828,000000,12.55,12.7254,12.5311,12.7005,2120895.2650105,0
+TER.US,D,20060829,000000,12.7005,12.9806,12.6805,12.9606,2781810.9669283,0
+TER.US,D,20060830,000000,12.9906,13.2864,12.8201,13.2376,2547995.9148548,0
+TER.US,D,20060831,000000,13.2476,13.2476,12.9606,13.0912,2780737.219377,0
+TER.US,D,20060901,000000,13.1898,13.1997,12.7344,12.7922,2834261.0260562,0
+TER.US,D,20060905,000000,12.839,12.8939,12.5949,12.8849,3450453.6372064,0
+TER.US,D,20060906,000000,12.7922,12.7922,12.4076,12.4176,2915670.1569944,0
+TER.US,D,20060907,000000,12.4463,12.9307,12.3976,12.54,3875293.3961784,0
+TER.US,D,20060908,000000,12.6327,12.7005,12.2432,12.6228,4109544.9717892,0
+TER.US,D,20060911,000000,12.4463,12.839,12.4463,12.4943,2790929.7930958,0
+TER.US,D,20060912,000000,12.4943,13.5077,12.4843,13.3233,4468425.522534,0
+TER.US,D,20060913,000000,13.3233,13.437,12.8939,12.9606,3636865.2436435,0
+TER.US,D,20060914,000000,12.9606,13.2187,12.7822,13.0623,3855132.0297725,0
+TER.US,D,20060915,000000,13.2766,13.2766,12.8939,13.0084,2610954.6509526,0
+TER.US,D,20060918,000000,12.9118,13.1729,12.8589,12.9606,2606232.1687313,0
+TER.US,D,20060919,000000,12.9019,12.9307,12.5311,12.7444,2528044.2804472,0
+TER.US,D,20060920,000000,12.8679,12.9606,12.7254,12.9118,2309990.2368237,0
+TER.US,D,20060921,000000,13.0084,13.0912,12.6417,12.7822,3460964.3211811,0
+TER.US,D,20060922,000000,13.2187,13.2187,12.5023,12.6327,2186539.3734891,0
+TER.US,D,20060925,000000,12.7175,13.128,12.54,12.9985,2647418.9170961,0
+TER.US,D,20060926,000000,12.9985,13.0912,12.7534,13.0084,1910135.6802196,0
+TER.US,D,20060927,000000,12.9406,13.2666,12.7344,12.7922,2042490.6202114,0
+TER.US,D,20060928,000000,12.7344,12.8589,12.5023,12.7254,3402294.5542744,0
+TER.US,D,20060929,000000,12.7732,12.7732,12.262,12.271,4831274.9252093,0
+TER.US,D,20061002,000000,12.2142,12.5122,12.0737,12.2242,3892887.8034849,0
+TER.US,D,20061003,000000,12.2242,12.5122,12.1016,12.3259,3555029.6241919,0
+TER.US,D,20061004,000000,12.2342,12.6128,12.2052,12.54,3668718.4163306,0
+TER.US,D,20061005,000000,12.569,12.6228,12.4653,12.6038,1616040.2399123,0
+TER.US,D,20061006,000000,12.4653,12.6707,12.3059,12.586,2714780.0181545,0
+TER.US,D,20061009,000000,12.586,13.0433,12.5221,12.8022,2951278.4356041,0
+TER.US,D,20061010,000000,12.7344,12.8301,12.577,12.6128,2317712.187672,0
+TER.US,D,20061011,000000,12.586,12.849,12.4365,12.6805,3152493.7092166,0
+TER.US,D,20061012,000000,12.6805,12.9506,12.5122,12.9118,3938256.1462858,0
+TER.US,D,20061013,000000,12.9706,13.2864,12.8589,13.2087,3522099.6934463,0
+TER.US,D,20061016,000000,13.2864,13.4827,13.118,13.398,2572446.2504517,0
+TER.US,D,20061017,000000,13.398,13.398,12.839,12.9906,4013124.4486822,0
+TER.US,D,20061018,000000,13.0523,13.0723,12.2342,12.3059,7989993.3597165,0
+TER.US,D,20061019,000000,12.3059,13.5077,12.0826,13.0523,14930689.503673,0
+TER.US,D,20061020,000000,13.0523,13.3054,12.7732,13.108,7010736.5963809,0
+TER.US,D,20061023,000000,12.9906,13.3143,12.9906,13.0433,4780546.8761731,0
+TER.US,D,20061024,000000,13.0433,13.3143,12.8301,12.8679,3463217.1840341,0
+TER.US,D,20061025,000000,12.9606,13.2766,12.9406,13.1809,3299433.5528639,0
+TER.US,D,20061026,000000,13.2376,13.3054,12.9906,13.2666,3027751.3383133,0
+TER.US,D,20061027,000000,13.2766,13.3891,12.8112,12.9706,3458390.337565,0
+TER.US,D,20061030,000000,12.9985,13.0912,12.9019,13.0253,2778809.4912964,0
+TER.US,D,20061031,000000,13.0253,13.128,12.9606,13.0723,3193999.5713396,0
+TER.US,D,20061101,000000,13.0912,13.146,12.6805,12.7175,3600828.4695157,0
+TER.US,D,20061102,000000,12.6617,12.7444,12.5122,12.5311,3980729.3847074,0
+TER.US,D,20061103,000000,12.6517,12.7344,12.5311,12.6228,3583985.6854951,0
+TER.US,D,20061106,000000,12.6327,12.8201,12.4365,12.7254,3884094.11209,0
+TER.US,D,20061107,000000,12.8679,13.1559,12.7822,12.9506,3098866.5417918,0
+TER.US,D,20061108,000000,12.9606,12.9606,12.6805,12.8849,3836150.7821707,0
+TER.US,D,20061109,000000,12.9406,12.9985,12.5949,12.6038,3305655.2676475,0
+TER.US,D,20061110,000000,12.7175,12.9406,12.5949,12.9019,2116501.9315714,0
+TER.US,D,20061113,000000,12.9118,13.1729,12.7732,13.0623,2997724.5399658,0
+TER.US,D,20061114,000000,13.0912,13.5267,12.9019,13.5167,4591665.6503678,0
+TER.US,D,20061115,000000,13.4747,13.7419,13.2187,13.3603,5854077.6710156,0
+TER.US,D,20061116,000000,13.3603,13.418,13.0723,13.3233,4392703.2396084,0
+TER.US,D,20061117,000000,13.3323,13.3323,13.0723,13.2766,2571914.394188,0
+TER.US,D,20061120,000000,13.7239,13.7239,13.2476,13.6104,4056346.2998826,0
+TER.US,D,20061121,000000,13.986,13.986,13.4747,13.7319,4734852.3950973,0
+TER.US,D,20061122,000000,13.7319,13.8455,13.6184,13.8186,2210350.4780673,0
+TER.US,D,20061124,000000,13.6372,13.8366,13.6004,13.7798,595813.48472684,0
+TER.US,D,20061127,000000,13.6561,13.7518,13.3702,13.3801,4633282.9012556,0
+TER.US,D,20061128,000000,13.3891,13.5634,13.3413,13.4917,4384769.549757,0
+TER.US,D,20061129,000000,13.6283,13.8186,13.5267,13.6961,3859420.9989636,0
+TER.US,D,20061130,000000,13.7319,13.986,13.5824,13.8943,3064005.8724585,0
+TER.US,D,20061201,000000,13.8943,14.002,13.4917,13.6561,4559167.2256476,0
+TER.US,D,20061204,000000,13.5724,14.002,13.4559,13.9333,2525042.8048153,0
+TER.US,D,20061205,000000,14.022,14.1514,13.9043,14.0308,3094787.304599,0
+TER.US,D,20061206,000000,13.986,14.1414,13.8186,14.012,2920711.7529739,0
+TER.US,D,20061207,000000,13.986,14.1614,13.8555,14.012,2892502.2974447,0
+TER.US,D,20061208,000000,13.9432,14.1235,13.7996,13.967,1997014.9026554,0
+TER.US,D,20061211,000000,13.9233,14.3218,13.9043,14.1893,3941793.4921909,0
+TER.US,D,20061212,000000,14.1235,14.274,13.8943,13.9511,3778228.6245405,0
+TER.US,D,20061213,000000,14.0308,14.0867,13.7996,13.9133,2607950.1648135,0
+TER.US,D,20061214,000000,13.9043,14.2471,13.8455,14.1514,2748783.6964514,0
+TER.US,D,20061215,000000,14.1514,14.267,13.986,14.0867,2687212.8041514,0
+TER.US,D,20061218,000000,14.0677,14.5331,14.0677,14.2471,2608488.0420916,0
+TER.US,D,20061219,000000,14.2571,14.284,13.9333,14.0677,2492218.2418201,0
+TER.US,D,20061220,000000,14.0777,14.3517,14.0677,14.1414,1540744.4455002,0
+TER.US,D,20061221,000000,14.1694,14.2471,13.96,14.0308,1503096.0465429,0
+TER.US,D,20061222,000000,13.993,14.1614,13.8455,13.986,1091338.9481569,0
+TER.US,D,20061226,000000,13.9432,14.2371,13.9432,14.2371,1246644.9911833,0
+TER.US,D,20061227,000000,14.2171,14.3617,14.1235,14.1614,1630838.8895757,0
+TER.US,D,20061228,000000,14.1514,14.2571,14.0677,14.1324,1150222.4610714,0
+TER.US,D,20061229,000000,14.0867,14.1414,13.9233,13.9511,1903594.8516778,0
+TER.US,D,20070103,000000,13.8943,14.274,13.7618,13.9233,4846400.71665,0
+TER.US,D,20070104,000000,13.9333,14.4344,13.8455,14.4155,3876692.2785023,0
+TER.US,D,20070105,000000,14.3418,14.3617,14.1066,14.2571,2683137.5809681,0
+TER.US,D,20070108,000000,14.3617,14.5331,14.0967,14.4055,2865901.4562378,0
+TER.US,D,20070109,000000,14.4155,14.7025,14.3707,14.6248,2159938.5322822,0
+TER.US,D,20070110,000000,14.86,15.1888,14.5241,15.0951,4255843.5774129,0
+TER.US,D,20070111,000000,15.0951,15.2425,14.9177,14.9626,3851593.6803649,0
+TER.US,D,20070112,000000,14.9626,15.0761,14.7962,14.9367,3596433.1290718,0
+TER.US,D,20070116,000000,14.9457,15.0194,14.7314,14.8899,2934657.4256105,0
+TER.US,D,20070117,000000,14.8899,15.0294,14.7962,14.852,2014392.5534469,0
+TER.US,D,20070118,000000,14.86,14.86,13.8943,13.96,7856241.5444056,0
+TER.US,D,20070119,000000,13.986,14.2271,13.8655,14.1893,4313338.2430274,0
+TER.US,D,20070122,000000,14.3029,14.3418,13.9333,14.1694,3670005.9098899,0
+TER.US,D,20070123,000000,14.0777,14.3986,14.0777,14.1794,2962434.371612,0
+TER.US,D,20070124,000000,14.1514,14.5869,14.0607,14.5521,3630105.6515818,0
+TER.US,D,20070125,000000,14.9177,15.3482,14.274,14.293,8270252.5091471,0
+TER.US,D,20070126,000000,14.1794,14.3617,13.7996,14.2073,7059537.9208388,0
+TER.US,D,20070129,000000,14.2171,14.4254,13.8455,13.8655,5781890.7269905,0
+TER.US,D,20070130,000000,13.9133,14.0308,13.8096,13.9333,3036121.5517019,0
+TER.US,D,20070131,000000,13.8655,13.9432,13.6462,13.8943,3061968.7626181,0
+TER.US,D,20070201,000000,14.0308,14.267,13.96,14.0607,4044440.7475935,0
+TER.US,D,20070202,000000,14.1514,14.3318,14.012,14.1794,3850523.9468231,0
+TER.US,D,20070205,000000,14.0967,14.2571,13.986,14.1794,2916849.2722961,0
+TER.US,D,20070206,000000,14.2271,14.2271,13.9133,14.022,3449166.1436471,0
+TER.US,D,20070207,000000,14.0867,14.4344,14.0777,14.284,2644525.8197218,0
+TER.US,D,20070208,000000,14.293,14.5002,14.1614,14.3896,3977833.2768259,0
+TER.US,D,20070209,000000,14.4055,14.5869,14.284,14.3029,3566614.0557179,0
+TER.US,D,20070212,000000,14.3617,14.3707,14.022,14.2171,2420830.0856929,0
+TER.US,D,20070213,000000,14.1893,14.4254,14.1694,14.3517,2109902.8998913,0
+TER.US,D,20070214,000000,14.5002,14.6248,14.3707,14.5331,3484739.2996734,0
+TER.US,D,20070215,000000,14.5161,14.7314,14.4813,14.581,3731249.6604126,0
+TER.US,D,20070216,000000,14.5869,14.8998,14.4614,14.8141,4143328.883064,0
+TER.US,D,20070220,000000,14.571,15.0094,14.571,14.9626,3448308.1491085,0
+TER.US,D,20070221,000000,14.9177,15.0094,14.8042,14.9457,1406246.0244152,0
+TER.US,D,20070222,000000,15.0672,15.2915,15.0194,15.2515,2378206.3219136,0
+TER.US,D,20070223,000000,15.2915,15.7,15.2915,15.5157,4290164.3624634,0
+TER.US,D,20070226,000000,15.6272,15.6272,15.2515,15.4788,1981063.2287523,0
+TER.US,D,20070227,000000,15.1988,15.5425,14.86,14.8699,4592523.6449065,0
+TER.US,D,20070228,000000,14.842,15.0672,14.6058,15.0194,4524736.0553349,0
+TER.US,D,20070301,000000,14.6825,15.1221,14.5869,14.9267,3876656.1524165,0
+TER.US,D,20070302,000000,14.823,14.8899,14.4055,14.4344,4371682.8751614,0
+TER.US,D,20070305,000000,14.3029,14.7215,14.274,14.4434,3326058.478128,0
+TER.US,D,20070306,000000,14.5869,14.7314,14.5331,14.6447,3260608.0456096,0
+TER.US,D,20070307,000000,14.5869,15.0851,14.5161,14.8899,3579698.7233088,0
+TER.US,D,20070308,000000,15.0583,15.4041,15.0583,15.3572,3457099.8334986,0
+TER.US,D,20070309,000000,15.4788,15.5705,15.3283,15.5157,2694292.5134737,0
+TER.US,D,20070312,000000,15.4509,15.7837,15.4509,15.7,2410273.2406086,0
+TER.US,D,20070313,000000,15.5326,15.6172,15.0851,15.1221,2988174.2077731,0
+TER.US,D,20070314,000000,15.1618,15.3482,14.9267,15.1988,4042400.627246,0
+TER.US,D,20070315,000000,15.1988,15.7,15.1808,15.6731,4285661.6472644,0
+TER.US,D,20070316,000000,15.6811,15.7,15.413,15.5795,2505415.3016779,0
+TER.US,D,20070319,000000,15.6532,15.8036,15.5157,15.6084,3091362.3509609,0
+TER.US,D,20070320,000000,15.6084,15.7489,15.4598,15.6352,2434729.5972199,0
+TER.US,D,20070321,000000,15.6172,16.1295,15.4319,16.005,3920236.2539682,0
+TER.US,D,20070322,000000,16.0148,16.0148,15.6811,15.7588,3340083.4274531,0
+TER.US,D,20070323,000000,15.7937,15.986,15.7289,15.8754,1744532.6992263,0
+TER.US,D,20070326,000000,15.9143,16.0428,15.6084,15.8485,2756609.0080453,0
+TER.US,D,20070327,000000,15.8485,15.8953,15.5894,15.6084,3300666.8572944,0
+TER.US,D,20070328,000000,15.6084,15.6084,15.3382,15.3841,3866932.2143112,0
+TER.US,D,20070329,000000,15.4509,15.5326,15.1988,15.3283,3050371.285561,0
+TER.US,D,20070330,000000,15.3382,15.5236,15.2615,15.422,2623026.7846374,0
+TER.US,D,20070402,000000,15.5157,15.6172,15.2615,15.4788,2425507.4103069,0
+TER.US,D,20070403,000000,15.5894,15.7937,15.4598,15.6272,2706839.3037864,0
+TER.US,D,20070404,000000,15.6272,16.005,15.5795,15.996,3905652.3538151,0
+TER.US,D,20070405,000000,16.3279,16.3279,15.8953,15.9302,3204082.7632986,0
+TER.US,D,20070409,000000,15.9391,16.0328,15.7489,15.8754,5743607.1110238,0
+TER.US,D,20070410,000000,15.8405,15.9043,15.7837,15.8564,4345638.9777779,0
+TER.US,D,20070411,000000,15.8405,15.8754,15.5894,15.6172,3892942.9961161,0
+TER.US,D,20070412,000000,15.6352,15.6632,15.4888,15.5605,5393705.8996151,0
+TER.US,D,20070413,000000,15.5705,15.5705,15.1988,15.2425,8252122.2315673,0
+TER.US,D,20070416,000000,15.3841,15.4598,15.2715,15.4041,5667394.1154323,0
+TER.US,D,20070417,000000,15.2915,15.3283,15.1988,15.2425,7733002.4200742,0
+TER.US,D,20070418,000000,15.2425,15.7837,15.1221,15.6172,7009157.0836278,0
+TER.US,D,20070419,000000,16.2322,16.2719,15.5994,15.7,8234174.5914215,0
+TER.US,D,20070420,000000,15.8485,15.9671,15.3014,15.5157,8833115.9930806,0
+TER.US,D,20070423,000000,15.5605,15.7489,15.4888,15.5894,4991377.7096334,0
+TER.US,D,20070424,000000,15.6632,15.8405,15.4409,15.5326,5913342.5148363,0
+TER.US,D,20070425,000000,15.5894,15.9233,15.5157,15.9143,4275715.9351321,0
+TER.US,D,20070426,000000,15.8485,16.3189,15.7668,16.2999,6515734.9611955,0
+TER.US,D,20070427,000000,16.2999,16.4553,16.2042,16.2621,4488208.568541,0
+TER.US,D,20070430,000000,16.1852,16.5261,16.1852,16.2719,4959377.0220957,0
+TER.US,D,20070501,000000,16.2719,16.3189,15.9302,16.2232,3671366.6591231,0
+TER.US,D,20070502,000000,16.1852,16.4215,16.1852,16.3368,2216970.5832975,0
+TER.US,D,20070503,000000,16.3189,16.3368,16.1385,16.2132,3940872.277002,0
+TER.US,D,20070504,000000,16.2132,16.3189,16.0817,16.2132,3074526.591457,0
+TER.US,D,20070507,000000,16.3099,16.3099,15.986,16.0148,2555177.9814202,0
+TER.US,D,20070508,000000,15.9391,16.0328,15.7489,15.7668,4606681.0565463,0
+TER.US,D,20070509,000000,15.7757,16.1485,15.7099,16.1195,3513197.6237939,0
+TER.US,D,20070510,000000,16.1295,16.1295,15.5795,15.6532,4815727.662767,0
+TER.US,D,20070511,000000,15.7588,15.9491,15.6272,15.8854,3054033.0657619,0
+TER.US,D,20070514,000000,15.8953,15.996,15.5705,15.6911,2970478.4467257,0
+TER.US,D,20070515,000000,15.7289,15.7389,15.4319,15.5236,3239051.8108894,0
+TER.US,D,20070516,000000,15.5326,15.6172,15.2515,15.5894,6237559.0827151,0
+TER.US,D,20070517,000000,15.5515,15.7099,15.4041,15.5994,5205051.4653488,0
+TER.US,D,20070518,000000,15.6272,15.8036,15.5157,15.7937,5555152.373732,0
+TER.US,D,20070521,000000,15.9391,16.0328,15.7389,15.8236,5109977.6424415,0
+TER.US,D,20070522,000000,15.7668,16.0718,15.7189,15.9671,3004922.6625695,0
+TER.US,D,20070523,000000,15.986,16.0817,15.6911,15.6911,2393452.5336405,0
+TER.US,D,20070524,000000,15.7757,15.8664,15.3762,15.4409,4475294.4963556,0
+TER.US,D,20070525,000000,15.5705,15.7189,15.3283,15.5157,5319939.4428368,0
+TER.US,D,20070529,000000,15.5157,15.6352,15.422,15.5425,3262211.64242,0
+TER.US,D,20070530,000000,15.3482,15.4598,15.2148,15.4598,4785920.6314418,0
+TER.US,D,20070531,000000,15.6442,15.8953,15.5894,15.8664,4967611.7626625,0
+TER.US,D,20070601,000000,15.8485,16.0238,15.7668,15.8664,2770229.5459094,0
+TER.US,D,20070604,000000,15.8953,16.0618,15.8405,16.005,3340856.124289,0
+TER.US,D,20070605,000000,16.005,16.0718,15.6632,15.8036,3511910.1302347,0
+TER.US,D,20070606,000000,15.8136,15.8754,15.5236,15.6532,2760986.2854463,0
+TER.US,D,20070607,000000,15.5326,15.6352,15.3283,15.3482,3839924.9546386,0
+TER.US,D,20070608,000000,15.3482,15.6272,15.2515,15.5994,3769542.3079007,0
+TER.US,D,20070611,000000,15.5994,15.7099,15.4788,15.4977,2338308.0706104,0
+TER.US,D,20070612,000000,15.4041,15.7588,15.2915,15.4509,4624914.6948717,0
+TER.US,D,20070613,000000,15.5515,15.8036,15.5067,15.7289,3373764.9814846,0
+TER.US,D,20070614,000000,15.7099,15.986,15.7,15.9491,3458604.0835729,0
+TER.US,D,20070615,000000,16.0817,16.2819,16.0148,16.1852,2519891.827076,0
+TER.US,D,20070618,000000,16.1665,16.4474,16.1295,16.4135,2592397.8848594,0
+TER.US,D,20070619,000000,16.3368,16.4553,16.1665,16.4046,4936818.2884934,0
+TER.US,D,20070620,000000,16.4553,16.7185,16.3846,16.5162,3726637.5634537,0
+TER.US,D,20070621,000000,16.4653,17.2766,16.4553,17.0652,7321887.5632142,0
+TER.US,D,20070622,000000,16.9775,16.9875,16.4653,16.565,4247067.9490609,0
+TER.US,D,20070625,000000,16.5749,16.6706,16.1753,16.2042,4000049.8161152,0
+TER.US,D,20070626,000000,16.2999,16.3279,15.8953,15.986,3696135.1049761,0
+TER.US,D,20070627,000000,15.996,16.3567,15.9043,16.3189,3546019.176282,0
+TER.US,D,20070628,000000,16.2232,16.3099,15.996,16.0238,2833404.0350199,0
+TER.US,D,20070629,000000,16.3368,16.4653,16.2322,16.3946,5401987.8047939,0
+TER.US,D,20070702,000000,16.4215,16.7453,16.4215,16.6706,5051196.4867702,0
+TER.US,D,20070703,000000,16.6606,16.7743,16.5261,16.6128,2144290.9196015,0
+TER.US,D,20070705,000000,16.6128,16.6228,16.4553,16.4823,3211428.4007528,0
+TER.US,D,20070706,000000,16.5261,16.7922,16.4384,16.7553,3886439.2971624,0
+TER.US,D,20070709,000000,16.7363,17.0075,16.7185,16.9397,4071756.0824982,0
+TER.US,D,20070710,000000,16.8022,17.0075,16.6706,16.7095,3463139.9143506,0
+TER.US,D,20070711,000000,16.7095,16.7363,16.2999,16.3189,4653983.148442,0
+TER.US,D,20070712,000000,16.3468,16.7185,16.2919,16.6896,3239908.8019257,0
+TER.US,D,20070713,000000,16.6806,16.7453,16.4992,16.6706,3057394.7987498,0
+TER.US,D,20070716,000000,16.5162,16.8022,16.5162,16.5839,5675176.2764237,0
+TER.US,D,20070717,000000,16.6896,17.0453,16.5261,16.8121,7497309.8150392,0
+TER.US,D,20070718,000000,16.5939,16.6318,16.2719,16.5162,5765806.5907726,0
+TER.US,D,20070719,000000,16.4135,16.4733,15.7837,16.4215,7819669.9035069,0
+TER.US,D,20070720,000000,16.2819,16.4215,16.1295,16.2621,4468750.6573066,0
+TER.US,D,20070723,000000,16.3567,16.4215,16.0618,16.0718,3622924.5885188,0
+TER.US,D,20070724,000000,15.8953,15.986,15.5236,15.5994,4807786.9483989,0
+TER.US,D,20070725,000000,15.7099,15.7289,15.2337,15.5515,6384935.4498997,0
+TER.US,D,20070726,000000,15.413,15.422,14.852,15.0394,6434882.7740807,0
+TER.US,D,20070727,000000,14.9894,15.1131,14.6825,14.6825,5315973.6014135,0
+TER.US,D,20070730,000000,14.6248,14.9726,14.6248,14.9087,5141932.1688694,0
+TER.US,D,20070731,000000,14.9894,15.0761,14.6058,14.6248,5008635.9436411,0
+TER.US,D,20070801,000000,14.6148,14.7962,14.2171,14.5431,6087605.7214073,0
+TER.US,D,20070802,000000,14.2371,14.7683,14.2371,14.6925,4847761.4658834,0
+TER.US,D,20070803,000000,14.6825,14.7414,14.0867,14.0967,5500784.6215474,0
+TER.US,D,20070806,000000,14.1414,14.581,14.0967,14.5521,6829032.4196292,0
+TER.US,D,20070807,000000,14.4434,14.5958,14.2073,14.4524,6566389.7545576,0
+TER.US,D,20070808,000000,14.4813,14.9547,14.274,14.571,8267943.4501605,0
+TER.US,D,20070809,000000,14.3896,14.7414,14.3318,14.3707,6650211.305228,0
+TER.US,D,20070810,000000,14.2571,14.5071,14.1694,14.3986,5599135.8832423,0
+TER.US,D,20070813,000000,14.5869,14.8699,14.4055,14.6058,4336822.2058282,0
+TER.US,D,20070814,000000,14.6825,14.7683,14.267,14.274,3221886.9026034,0
+TER.US,D,20070815,000000,14.2371,14.4714,13.986,13.993,4007009.1051513,0
+TER.US,D,20070816,000000,13.8655,14.1166,13.6961,14.002,6414924.1151564,0
+TER.US,D,20070817,000000,14.5071,14.8141,14.2171,14.4055,5582723.6017447,0
+TER.US,D,20070820,000000,14.4714,14.5958,14.2371,14.4344,4748156.8297104,0
+TER.US,D,20070821,000000,14.4524,14.6825,14.3986,14.4434,2876307.7759645,0
+TER.US,D,20070822,000000,14.5521,15.413,14.293,14.5958,4460277.0831723,0
+TER.US,D,20070823,000000,14.7125,14.7125,14.2073,14.274,3953272.5559666,0
+TER.US,D,20070824,000000,14.2171,14.3986,14.2171,14.3896,3251167.0951768,0
+TER.US,D,20070827,000000,14.3418,14.4155,14.1414,14.1414,2618190.9066468,0
+TER.US,D,20070828,000000,14.012,14.0777,13.5724,13.5724,3562105.3195046,0
+TER.US,D,20070829,000000,13.6283,14.1414,13.6104,14.0967,2753279.3871338,0
+TER.US,D,20070830,000000,13.9511,14.0308,13.6004,13.6462,3640188.8435408,0
+TER.US,D,20070831,000000,13.8366,14.022,13.7319,13.8843,3028610.3363543,0
+TER.US,D,20070904,000000,13.8943,14.002,13.7319,13.8753,4342184.9225707,0
+TER.US,D,20070905,000000,13.706,13.7798,13.1559,13.2766,6888032.3388203,0
+TER.US,D,20070906,000000,13.3891,13.5366,13.2277,13.5167,4855837.6530733,0
+TER.US,D,20070907,000000,13.3702,13.5634,13.2954,13.4747,4148267.1182979,0
+TER.US,D,20070910,000000,13.5017,13.9333,13.437,13.6462,6873663.1881774,0
+TER.US,D,20070911,000000,13.6661,13.8096,13.5366,13.7419,2651498.1542889,0
+TER.US,D,20070912,000000,13.6561,13.6861,13.136,13.1649,4690287.8577064,0
+TER.US,D,20070913,000000,13.1898,13.2476,12.9406,13.0433,3985205.005342,0
+TER.US,D,20070914,000000,12.9307,13.0912,12.8939,12.9406,2979561.1468073,0
+TER.US,D,20070917,000000,12.8679,13.1809,12.839,13.118,2925746.3244366,0
+TER.US,D,20070918,000000,13.1809,13.5167,13.0174,13.5077,4170361.2302963,0
+TER.US,D,20070919,000000,13.5077,13.6283,13.2766,13.3143,4169609.6070103,0
+TER.US,D,20070920,000000,13.3503,13.3702,13.1649,13.2476,3220816.1655592,0
+TER.US,D,20070921,000000,13.2576,13.3503,13.1729,13.2954,3604796.3179437,0
+TER.US,D,20070924,000000,13.2277,13.3233,12.9706,13.0623,3330860.2370376,0
+TER.US,D,20070925,000000,12.9606,13.108,12.8939,13.0433,3656924.2528062,0
+TER.US,D,20070926,000000,13.0343,13.146,12.849,12.9406,3856847.0153475,0
+TER.US,D,20070927,000000,12.9118,13.0912,12.9118,12.9606,3401249.9082923,0
+TER.US,D,20070928,000000,12.9307,12.9906,12.7922,12.8679,4477437.9774487,0
+TER.US,D,20071001,000000,12.8301,13.0623,12.8112,12.9985,3854650.348628,0
+TER.US,D,20071002,000000,13.0433,13.2277,12.9985,13.128,5686118.4664237,0
+TER.US,D,20071003,000000,13.0433,13.1001,12.8201,12.8849,4239543.6881824,0
+TER.US,D,20071004,000000,12.8849,12.9217,12.7534,12.8201,3796567.6306162,0
+TER.US,D,20071005,000000,12.9606,13.3054,12.9307,13.1559,3082670.0133068,0
+TER.US,D,20071008,000000,13.1559,13.3233,13.0812,13.2087,1964496.4078874,0
+TER.US,D,20071009,000000,13.2864,13.3891,13.128,13.2954,2692900.6556664,0
+TER.US,D,20071010,000000,13.2187,13.2376,12.6517,12.7254,4332962.7356576,0
+TER.US,D,20071011,000000,12.7732,12.849,12.3626,12.4553,3893423.6737582,0
+TER.US,D,20071012,000000,12.5949,12.7254,12.4843,12.6038,3485345.4151136,0
+TER.US,D,20071015,000000,12.6038,12.6327,12.4463,12.577,3757956.8728723,0
+TER.US,D,20071016,000000,12.5023,12.7254,12.4743,12.586,2844236.84326,0
+TER.US,D,20071017,000000,12.8679,12.9606,12.55,12.8849,4893917.5580559,0
+TER.US,D,20071018,000000,12.2789,12.577,11.9999,12.1295,9857611.6474095,0
+TER.US,D,20071019,000000,12.2342,12.2969,11.5027,11.5506,8904251.2666069,0
+TER.US,D,20071022,000000,11.412,11.5694,11.3204,11.4599,5442212.1943721,0
+TER.US,D,20071023,000000,11.708,12.1773,11.699,12.0638,10664467.7046,0
+TER.US,D,20071024,000000,12.0359,12.0826,11.6522,12.0189,6753429.5534874,0
+TER.US,D,20071025,000000,12.1016,12.1116,11.5027,11.6522,6979311.919212,0
+TER.US,D,20071026,000000,11.708,11.7468,11.3115,11.4679,6111827.2584607,0
+TER.US,D,20071029,000000,11.5126,11.6901,11.3762,11.4679,5941923.2662476,0
+TER.US,D,20071030,000000,11.4209,11.6711,11.3302,11.4779,5637633.2452168,0
+TER.US,D,20071031,000000,11.4867,11.5596,11.3204,11.5027,6581753.3760634,0
+TER.US,D,20071101,000000,11.3302,11.4309,11.2058,11.2735,4321064.2078852,0
+TER.US,D,20071102,000000,11.3762,11.3762,11.141,11.1768,4952152.8084301,0
+TER.US,D,20071105,000000,11.0941,11.2058,11.0055,11.0852,4961135.1582733,0
+TER.US,D,20071106,000000,11.0852,11.2735,10.9556,11.0852,4485481.0490601,0
+TER.US,D,20071107,000000,10.9297,10.9556,10.6288,10.6477,5392229.7476076,0
+TER.US,D,20071108,000000,10.6756,11.141,10.6756,11.0572,7222439.4734132,0
+TER.US,D,20071109,000000,10.8898,11.3562,10.8799,11.2248,5817699.706077,0
+TER.US,D,20071112,000000,11.2248,11.4779,10.9556,11.0055,6917381.7730583,0
+TER.US,D,20071113,000000,11.1121,11.2735,11.0941,11.2635,3270276.7910838,0
+TER.US,D,20071114,000000,11.3562,11.3562,10.7574,10.7862,9177630.4036897,0
+TER.US,D,20071115,000000,10.7204,10.9098,10.5999,10.6846,4962398.5677753,0
+TER.US,D,20071116,000000,10.7304,10.7574,10.3488,10.5799,3310193.1054299,0
+TER.US,D,20071119,000000,10.4902,10.5082,10.1534,10.1824,3582532.6140425,0
+TER.US,D,20071120,000000,10.2102,10.3008,9.77975,9.94816,4189959.6318644,0
+TER.US,D,20071121,000000,9.82559,9.82559,9.55852,9.67611,5449344.0858183,0
+TER.US,D,20071123,000000,9.74288,9.92923,9.70601,9.8804,1278302.4809054,0
+TER.US,D,20071126,000000,9.97706,10.1924,9.64921,9.66715,4574002.0013968,0
+TER.US,D,20071127,000000,9.73291,9.77079,9.41722,9.57447,4404343.8672681,0
+TER.US,D,20071128,000000,9.67611,10.0528,9.54856,9.97706,6173243.6113936,0
+TER.US,D,20071129,000000,9.95713,10.2751,9.86246,10.0448,6074440.7736257,0
+TER.US,D,20071130,000000,10.1724,10.2651,9.90032,10.1534,14302843.219332,0
+TER.US,D,20071203,000000,10.1724,10.1824,9.5934,10.0448,8646415.3779568,0
+TER.US,D,20071204,000000,9.97706,9.99699,9.75085,9.80665,3973592.4757492,0
+TER.US,D,20071205,000000,9.95713,10.1007,9.87243,9.92923,2916463.9273805,0
+TER.US,D,20071206,000000,9.97706,10.3398,9.8804,10.3108,3684547.6629429,0
+TER.US,D,20071207,000000,10.3308,10.4215,10.2551,10.3398,3860776.730685,0
+TER.US,D,20071210,000000,10.3488,10.5162,10.1634,10.4305,4413224.8633704,0
+TER.US,D,20071211,000000,10.4703,10.6188,10.2271,10.2371,4044132.6723615,0
+TER.US,D,20071212,000000,10.4902,10.5899,10.0448,10.2451,5590434.5140668,0
+TER.US,D,20071213,000000,10.1077,10.2014,9.60237,9.75085,6228129.1708085,0
+TER.US,D,20071214,000000,9.75085,9.75085,9.48179,9.49176,3539281.6612728,0
+TER.US,D,20071217,000000,9.47382,9.6213,9.34975,9.37886,4165217.2770735,0
+TER.US,D,20071218,000000,9.51069,9.52963,9.34089,9.46505,2647507.225306,0
+TER.US,D,20071219,000000,9.51069,9.5934,9.36002,9.48179,2475195.8308727,0
+TER.US,D,20071220,000000,9.5386,9.70601,9.44701,9.66715,3221029.9115671,0
+TER.US,D,20071221,000000,9.76082,9.83256,9.6213,9.81662,2652939.183713,0
+TER.US,D,20071224,000000,9.67611,9.99699,9.67611,9.80665,1782084.7619547,0
+TER.US,D,20071226,000000,9.78772,9.92923,9.78772,9.85249,1336914.0446738,0
+TER.US,D,20071227,000000,9.85249,9.92923,9.70601,9.71597,1730840.912693,0
+TER.US,D,20071228,000000,9.78772,9.86246,9.68608,9.77975,2318299.2365669,0
+TER.US,D,20071231,000000,9.73291,9.78772,9.57447,9.63924,2413996.2344549,0
+TER.US,D,20080102,000000,9.64921,9.72494,9.31368,9.37886,3411850.9074815,0
+TER.US,D,20080103,000000,9.42729,9.44701,9.19131,9.22908,3084076.9236498,0
+TER.US,D,20080104,000000,9.22908,9.22908,8.7079,8.81074,3208131.8954198,0
+TER.US,D,20080107,000000,8.85738,8.91268,8.64303,8.79191,3469002.3752805,0
+TER.US,D,20080108,000000,8.77327,8.93122,8.37247,8.40048,5169365.9170555,0
+TER.US,D,20080109,000000,8.43745,8.48438,8.15793,8.41912,3952807.9343626,0
+TER.US,D,20080110,000000,8.2792,8.61473,8.23277,8.55893,3663886.5523495,0
+TER.US,D,20080111,000000,8.45609,8.49345,8.26018,8.33501,3270476.4880583,0
+TER.US,D,20080114,000000,8.41912,8.77327,8.40048,8.77327,3294324.7222247,0
+TER.US,D,20080115,000000,8.75484,8.75484,8.35385,8.41912,3246089.3731115,0
+TER.US,D,20080116,000000,8.40048,9.14757,8.28857,8.95016,5009874.2655835,0
+TER.US,D,20080117,000000,8.95953,9.11976,8.42828,8.46556,5590384.3389475,0
+TER.US,D,20080118,000000,8.71757,8.90402,8.20477,8.84782,4739158.423829,0
+TER.US,D,20080122,000000,8.40965,8.75484,8.40965,8.55893,4470742.6095397,0
+TER.US,D,20080123,000000,8.20477,8.64303,8.15793,8.54946,4750501.0112804,0
+TER.US,D,20080124,000000,8.71757,10.2551,8.71757,9.49176,9415544.7630038,0
+TER.US,D,20080125,000000,9.60237,9.91029,9.52963,9.77975,7158704.0264699,0
+TER.US,D,20080128,000000,9.83256,9.84252,9.43676,9.69604,5392975.3498792,0
+TER.US,D,20080129,000000,9.82559,10.0528,9.57447,10.015,3629670.131547,0
+TER.US,D,20080130,000000,9.99699,10.2751,9.89036,10.1255,4112398.9325707,0
+TER.US,D,20080131,000000,10.006,10.3208,9.95713,10.2451,3955483.2717195,0
+TER.US,D,20080201,000000,10.2451,10.5999,10.1534,10.5999,2939711.0636186,0
+TER.US,D,20080204,000000,10.5441,10.6188,10.3965,10.4603,3882791.565995,0
+TER.US,D,20080205,000000,10.3008,10.3108,9.77975,9.81662,3767782.1647184,0
+TER.US,D,20080206,000000,9.90032,10.2102,9.70601,9.91926,4363827.458496,0
+TER.US,D,20080207,000000,9.80665,10.0917,9.69604,9.91926,3675159.8981364,0
+TER.US,D,20080208,000000,9.84252,9.97706,9.65818,9.81662,2655714.8713084,0
+TER.US,D,20080211,000000,9.90032,10.1534,9.73291,10.1007,2665879.3469604,0
+TER.US,D,20080212,000000,10.1824,10.3965,9.9671,10.0348,2916725.8415028,0
+TER.US,D,20080213,000000,10.2014,10.2751,9.95713,10.2551,2381821.9410048,0
+TER.US,D,20080214,000000,10.2751,10.3108,9.9671,10.0249,2333043.6971015,0
+TER.US,D,20080215,000000,9.9671,10.0917,9.80665,9.99699,2247866.4147098,0
+TER.US,D,20080219,000000,10.0917,10.2371,9.90032,9.9671,2217607.8073116,0
+TER.US,D,20080220,000000,9.89036,10.291,9.81662,10.2371,2591932.2597529,0
+TER.US,D,20080221,000000,10.3398,10.4045,10.015,10.0817,3487216.9470606,0
+TER.US,D,20080222,000000,10.1444,10.2551,9.94816,10.1924,2929064.906822,0
+TER.US,D,20080225,000000,10.2271,10.4992,10.1077,10.4803,3589041.330508,0
+TER.US,D,20080226,000000,10.9457,11.5596,10.7204,11.3932,8778385.9765353,0
+TER.US,D,20080227,000000,11.3852,11.8705,11.2735,11.6522,8937210.2989216,0
+TER.US,D,20080228,000000,11.5596,11.699,11.3852,11.4309,5569994.1739979,0
+TER.US,D,20080229,000000,11.2825,11.3852,11.141,11.1768,4360540.988187,0
+TER.US,D,20080303,000000,11.1768,11.2545,10.9098,11.1868,4388962.1827192,0
+TER.US,D,20080304,000000,11.0662,11.4021,10.9098,11.3762,5271990.0919032,0
+TER.US,D,20080305,000000,11.4679,11.6452,11.3662,11.5506,5314444.2637796,0
+TER.US,D,20080306,000000,11.5126,11.5694,11.0941,11.0941,3223278.7604107,0
+TER.US,D,20080307,000000,10.9855,11.4867,10.8599,11.0941,4067178.1046203,0
+TER.US,D,20080310,000000,11.0941,11.1678,10.851,10.8799,3691664.5018533,0
+TER.US,D,20080311,000000,11.1121,11.3662,10.8898,11.3662,3279836.154798,0
+TER.US,D,20080312,000000,11.3204,11.6083,11.2248,11.3302,3750635.3194754,0
+TER.US,D,20080313,000000,11.1499,11.4779,10.9955,11.3382,3800983.0411078,0
+TER.US,D,20080314,000000,11.3382,11.5126,10.9556,11.1768,3214476.0374943,0
+TER.US,D,20080317,000000,10.8799,11.2248,10.7474,11.1031,4393269.2149533,0
+TER.US,D,20080318,000000,11.4209,11.6522,11.3115,11.6173,4252552.0895919,0
+TER.US,D,20080319,000000,11.699,11.8705,11.1868,11.1868,4492466.4291582,0
+TER.US,D,20080320,000000,11.1868,11.5027,11.0572,11.4867,3704793.323549,0
+TER.US,D,20080324,000000,11.5984,12.2432,11.5794,11.9711,3989371.5472423,0
+TER.US,D,20080325,000000,12.0359,12.0638,11.6083,11.6811,2915163.3882903,0
+TER.US,D,20080326,000000,11.6083,11.6363,11.1968,11.4599,2816484.9848182,0
+TER.US,D,20080327,000000,11.9242,11.981,11.6522,11.6611,4749458.3723029,0
+TER.US,D,20080328,000000,11.981,11.981,11.5126,11.5694,2439597.5872869,0
+TER.US,D,20080331,000000,11.9242,11.9242,11.4209,11.5794,2787820.9427088,0
+TER.US,D,20080401,000000,11.7728,12.1016,11.6711,12.0458,4162370.3408089,0
+TER.US,D,20080402,000000,12.1585,12.3059,11.9999,12.1205,3485929.4535013,0
+TER.US,D,20080403,000000,11.991,12.586,11.981,12.55,4185154.8624477,0
+TER.US,D,20080404,000000,12.54,12.6617,12.2142,12.56,4791293.3832082,0
+TER.US,D,20080407,000000,12.7005,12.7633,12.271,12.3537,2150252.7272675,0
+TER.US,D,20080408,000000,12.1585,12.2969,11.8883,11.9342,2383863.0648547,0
+TER.US,D,20080409,000000,11.8405,12.0926,11.7728,11.8973,2751551.3560278,0
+TER.US,D,20080410,000000,11.7728,11.9631,11.6083,11.8705,3078501.4644019,0
+TER.US,D,20080411,000000,11.699,11.8325,11.5126,11.5506,3176553.6823861,0
+TER.US,D,20080414,000000,11.5027,11.6173,11.3932,11.3932,2186231.2982571,0
+TER.US,D,20080415,000000,11.3204,11.4867,11.0394,11.4409,5735579.0919482,0
+TER.US,D,20080416,000000,11.5596,11.9999,11.4867,11.7548,4845863.8428743,0
+TER.US,D,20080417,000000,11.7279,11.8126,11.2545,11.3115,3923405.3144983,0
+TER.US,D,20080418,000000,11.4509,11.6711,11.2825,11.5794,3627903.9673504,0
+TER.US,D,20080421,000000,11.5406,11.7927,11.4021,11.7279,3714213.2004319,0
+TER.US,D,20080422,000000,11.7279,11.7279,11.1121,11.4509,4637573.8774515,0
+TER.US,D,20080423,000000,11.7927,12.9806,11.7927,12.56,12165391.16848,0
+TER.US,D,20080424,000000,12.3696,12.8939,12.1205,12.6805,5971562.7126747,0
+TER.US,D,20080425,000000,12.7732,12.9118,12.5221,12.7633,4541815.6659181,0
+TER.US,D,20080428,000000,12.7633,12.849,12.3796,12.5221,3126376.556159,0
+TER.US,D,20080429,000000,12.4265,12.6128,12.3448,12.4943,1924223.8501948,0
+TER.US,D,20080430,000000,12.586,12.6707,12.3059,12.3896,2583945.3842752,0
+TER.US,D,20080501,000000,12.271,13.0723,12.2531,12.9019,3661366.7578622,0
+TER.US,D,20080502,000000,13.0623,13.2864,12.7534,12.8939,3659421.9702411,0
+TER.US,D,20080505,000000,12.7922,12.9406,12.6417,12.839,2212829.1289568,0
+TER.US,D,20080506,000000,12.6805,13.108,12.6327,13.0253,2821035.8681315,0
+TER.US,D,20080507,000000,12.9606,13.146,12.7344,12.7344,1368960.8933211,0
+TER.US,D,20080508,000000,12.8939,12.9985,12.6228,12.9406,3089286.1045274,0
+TER.US,D,20080509,000000,12.7175,12.8849,12.6228,12.7344,2159858.2520915,0
+TER.US,D,20080512,000000,12.8112,12.9406,12.6707,12.9019,1683946.2427654,0
+TER.US,D,20080513,000000,12.9906,12.9906,12.6905,12.7175,3820358.6651467,0
+TER.US,D,20080514,000000,12.839,13.2666,12.7175,12.9307,3613646.2054722,0
+TER.US,D,20080515,000000,12.9217,13.1997,12.8112,13.146,2547157.9903637,0
+TER.US,D,20080516,000000,13.2864,13.2864,12.6905,13.136,3279296.2705152,0
+TER.US,D,20080519,000000,13.1898,13.5167,13.0812,13.136,3713945.2652952,0
+TER.US,D,20080520,000000,13.128,13.128,12.3896,12.5122,5274958.4519564,0
+TER.US,D,20080521,000000,12.4943,12.6228,12.2142,12.3059,3483027.3246055,0
+TER.US,D,20080522,000000,12.2969,12.54,12.1295,12.3259,2939952.9076933,0
+TER.US,D,20080523,000000,12.2531,12.4265,11.981,12.1963,3293818.9570229,0
+TER.US,D,20080527,000000,12.1385,12.7005,12.1385,12.6517,2932388.5067193,0
+TER.US,D,20080528,000000,12.5949,12.8301,12.56,12.6417,2702927.6514918,0
+TER.US,D,20080529,000000,12.7005,12.8679,12.586,12.6128,1952451.3687669,0
+TER.US,D,20080530,000000,12.7175,12.9406,12.6417,12.8112,2297044.052562,0
+TER.US,D,20080602,000000,12.7344,12.8939,12.1385,12.3349,3180429.2085948,0
+TER.US,D,20080603,000000,12.3537,12.4463,12.0458,12.1585,4162501.7996213,0
+TER.US,D,20080604,000000,12.1683,12.3626,12.0538,12.1485,4708269.6169333,0
+TER.US,D,20080605,000000,12.1205,12.1773,11.718,11.8405,5806320.9925398,0
+TER.US,D,20080606,000000,11.7548,11.9999,11.5694,11.6273,4634310.4876973,0
+TER.US,D,20080609,000000,11.5884,11.6901,11.1321,11.3852,4699771.9587419,0
+TER.US,D,20080610,000000,11.3302,11.4309,11.1031,11.2925,3719786.6526751,0
+TER.US,D,20080611,000000,11.2925,11.2925,10.1166,10.1255,9505351.201895,0
+TER.US,D,20080612,000000,10.2014,10.7962,10.1255,10.7204,7888681.7659876,0
+TER.US,D,20080613,000000,10.8051,10.9387,10.5799,10.6756,5650059.6152434,0
+TER.US,D,20080616,000000,10.6846,11.1968,10.57,10.9098,5984529.9704865,0
+TER.US,D,20080617,000000,11.0394,11.0483,10.7673,10.8599,3553102.8996138,0
+TER.US,D,20080618,000000,10.7673,10.7962,10.2751,10.3688,4840079.6551304,0
+TER.US,D,20080619,000000,10.3208,10.7772,10.3008,10.6756,3217410.2784664,0
+TER.US,D,20080620,000000,10.5441,10.562,10.2102,10.3588,4935999.4305477,0
+TER.US,D,20080623,000000,10.3688,10.4902,10.1724,10.2651,3119950.126889,0
+TER.US,D,20080624,000000,10.2102,10.4803,10.1007,10.2651,2456611.9702152,0
+TER.US,D,20080625,000000,10.3876,10.7673,10.3398,10.5441,2677128.6086901,0
+TER.US,D,20080626,000000,10.2551,10.3876,9.97706,10.006,3925311.9690287,0
+TER.US,D,20080627,000000,10.015,10.1255,9.81662,9.98703,3905922.2959565,0
+TER.US,D,20080630,000000,10.2551,10.6089,10.1166,10.3208,7199707.1338984,0
+TER.US,D,20080701,000000,10.2371,10.5082,10.0249,10.4902,5085547.3768922,0
+TER.US,D,20080702,000000,10.5799,10.5799,9.70601,9.84252,5982031.2495492,0
+TER.US,D,20080703,000000,9.86246,9.8804,9.38832,9.6213,3403691.4295935,0
+TER.US,D,20080707,000000,9.75085,10.0448,9.57447,9.78772,4758965.5538932,0
+TER.US,D,20080708,000000,9.68608,10.015,9.60237,10.006,3553668.8749586,0
+TER.US,D,20080709,000000,10.0348,10.1007,9.46505,9.46505,4900001.7930128,0
+TER.US,D,20080710,000000,9.47382,9.6213,9.22908,9.52963,6355301.0209846,0
+TER.US,D,20080711,000000,9.33132,9.44701,8.86645,9.16551,7644747.3958693,0
+TER.US,D,20080714,000000,9.34975,9.36002,8.95953,9.07192,3227281.7314222,0
+TER.US,D,20080715,000000,8.93122,9.32265,8.81074,9.11976,5844090.8152856,0
+TER.US,D,20080716,000000,9.11976,9.50172,9.00616,9.50172,5809326.4821812,0
+TER.US,D,20080717,000000,9.51966,9.79669,9.24881,9.72494,4454661.483829,0
+TER.US,D,20080718,000000,9.71597,9.83256,9.34089,9.68608,4255133.0977247,0
+TER.US,D,20080721,000000,9.68608,9.94816,9.61233,9.77975,3846866.1806318,0
+TER.US,D,20080722,000000,9.55852,9.68608,9.24881,9.32265,5263496.4477212,0
+TER.US,D,20080723,000000,9.84252,9.9671,9.42729,9.77079,5375164.1860577,0
+TER.US,D,20080724,000000,8.95016,8.95016,8.24224,8.54946,13928226.747697,0
+TER.US,D,20080725,000000,8.94059,8.94059,8.53103,8.6241,6962269.4382169,0
+TER.US,D,20080728,000000,8.60546,8.60546,8.36321,8.37247,5497215.163566,0
+TER.US,D,20080729,000000,8.32574,8.83865,8.31667,8.71757,3881115.7170129,0
+TER.US,D,20080730,000000,8.93122,8.93122,8.59619,8.79191,4275231.2434804,0
+TER.US,D,20080731,000000,8.67073,8.88538,8.59619,8.73611,4618455.150023,0
+TER.US,D,20080801,000000,8.72674,8.75484,8.40048,8.67073,3593949.4606703,0
+TER.US,D,20080804,000000,8.68,8.83865,8.57746,8.61473,2810005.3699217,0
+TER.US,D,20080805,000000,8.85738,8.90402,8.67073,8.89495,3068221.5859756,0
+TER.US,D,20080806,000000,8.81981,8.91268,8.55893,8.84782,3808774.2336207,0
+TER.US,D,20080807,000000,8.73611,8.97776,8.58673,8.72674,2500551.3256205,0
+TER.US,D,20080808,000000,8.7079,8.95016,8.57746,8.94059,2972921.9750318,0
+TER.US,D,20080811,000000,8.93122,9.23874,8.85738,9.139,3591056.3632959,0
+TER.US,D,20080812,000000,9.19131,9.21971,9.00616,9.14757,3103433.4811434,0
+TER.US,D,20080813,000000,9.21024,9.31368,8.99679,9.16551,2959964.7522439,0
+TER.US,D,20080814,000000,9.04363,9.34975,8.95016,9.23874,1913784.4148894,0
+TER.US,D,20080815,000000,9.23874,9.30341,9.1099,9.17318,1670095.9028553,0
+TER.US,D,20080818,000000,9.15684,9.20037,8.85738,8.97776,2871429.7508737,0
+TER.US,D,20080819,000000,8.87591,8.95016,8.76421,8.80128,1809890.8095253,0
+TER.US,D,20080820,000000,8.85738,9.08119,8.7079,8.83865,2393543.8523574,0
+TER.US,D,20080821,000000,8.6241,8.9682,8.6241,8.83865,1693980.2631075,0
+TER.US,D,20080822,000000,8.82938,8.95953,8.72674,8.81981,3169958.6647155,0
+TER.US,D,20080825,000000,8.76421,8.89495,8.73611,8.77327,1919176.2332011,0
+TER.US,D,20080826,000000,8.78244,8.78244,8.54946,8.64303,1318437.5587714,0
+TER.US,D,20080827,000000,8.60546,8.85738,8.60546,8.71757,1395655.0602497,0
+TER.US,D,20080828,000000,8.74548,8.93122,8.74548,8.87591,1512367.4050728,0
+TER.US,D,20080829,000000,8.78244,8.90402,8.64303,8.69873,1952433.3057241,0
+TER.US,D,20080902,000000,8.55893,8.90402,8.55893,8.68,2174571.6040523,0
+TER.US,D,20080903,000000,8.7079,8.7079,8.41912,8.51249,3790970.0943158,0
+TER.US,D,20080904,000000,8.40048,8.53103,8.26973,8.29764,4002854.6052797,0
+TER.US,D,20080905,000000,8.29764,8.58673,8.25111,8.55893,4324511.2385758,0
+TER.US,D,20080908,000000,8.79191,8.86645,8.40048,8.58673,3478882.8597577,0
+TER.US,D,20080909,000000,8.7079,8.78244,8.15793,8.15793,2796603.5955775,0
+TER.US,D,20080910,000000,8.26018,8.42828,8.08329,8.35385,2586431.0596814,0
+TER.US,D,20080911,000000,8.16709,8.39111,8.05539,8.29764,2978439.2311416,0
+TER.US,D,20080912,000000,8.16709,8.24224,8.00915,8.12993,2756446.4406591,0
+TER.US,D,20080915,000000,7.7945,8.10202,7.65459,7.70113,3979445.9051577,0
+TER.US,D,20080916,000000,7.58922,8.14887,7.47761,7.99002,4306420.097589,0
+TER.US,D,20080917,000000,7.7384,8.09276,7.57965,7.69146,4249031.8032273,0
+TER.US,D,20080918,000000,7.83158,7.97138,7.52405,7.97138,6670765.0410662,0
+TER.US,D,20080919,000000,8.16709,9.29474,7.97138,8.07402,5718478.4078149,0
+TER.US,D,20080922,000000,8.06485,8.14887,7.7668,7.78503,2265714.7081195,0
+TER.US,D,20080923,000000,7.7945,7.90641,7.57048,7.60796,3678183.4508207,0
+TER.US,D,20080924,000000,7.64543,7.7668,7.45887,7.52405,2927162.2663011,0
+TER.US,D,20080925,000000,7.50532,7.77587,7.44922,7.59869,3104234.2760461,0
+TER.US,D,20080926,000000,7.56122,7.75713,7.34707,7.74767,2366332.8817008,0
+TER.US,D,20080929,000000,7.57965,7.68249,7.17896,7.23487,4249504.4528504,0
+TER.US,D,20080930,000000,7.35623,7.35623,7.03038,7.2815,3412043.5799394,0
+TER.US,D,20081001,000000,7.23487,7.33771,7.09525,7.21653,2398671.749542,0
+TER.US,D,20081002,000000,7.16042,7.2257,6.64762,6.66615,3163394.7556189,0
+TER.US,D,20081003,000000,6.72216,6.91778,6.41434,6.43298,4949744.4027075,0
+TER.US,D,20081006,000000,6.35833,6.38653,5.92964,6.29316,5593175.0790786,0
+TER.US,D,20081007,000000,6.49844,6.49844,5.76172,5.77109,4535041.0213207,0
+TER.US,D,20081008,000000,5.59421,6.06017,5.51011,5.65958,5819372.5445519,0
+TER.US,D,20081009,000000,5.75235,5.8827,5.38893,5.41703,4341507.5584611,0
+TER.US,D,20081010,000000,5.28609,5.56601,4.89466,5.34199,7715094.9200237,0
+TER.US,D,20081013,000000,5.65958,5.87383,5.51947,5.8267,3733554.7053897,0
+TER.US,D,20081014,000000,6.08818,6.08818,5.54747,5.68748,6441676.4852233,0
+TER.US,D,20081015,000000,5.77109,5.81803,5.27692,5.29576,4202346.865298,0
+TER.US,D,20081016,000000,5.24921,5.52893,5.04413,5.52893,5181359.7775543,0
+TER.US,D,20081017,000000,5.52893,5.67802,5.14637,5.41703,4399625.3990564,0
+TER.US,D,20081020,000000,5.51947,5.70592,5.36082,5.67802,3659340.686548,0
+TER.US,D,20081021,000000,5.5382,5.73391,5.47253,5.51011,2840078.3293788,0
+TER.US,D,20081022,000000,5.29576,5.50084,4.95076,5.10941,2928372.4901768,0
+TER.US,D,20081023,000000,4.76441,4.90413,4.38196,4.57787,4243601.8518251,0
+TER.US,D,20081024,000000,4.26995,4.66187,4.23297,4.40009,3215737.4399915,0
+TER.US,D,20081027,000000,4.29805,4.57787,4.19571,4.36332,3738295.2506538,0
+TER.US,D,20081028,000000,4.57787,4.79222,4.29805,4.79222,3466320.0134069,0
+TER.US,D,20081029,000000,4.61503,4.75495,4.43806,4.45649,3953757.2476182,0
+TER.US,D,20081030,000000,4.57787,4.68061,4.30771,4.38196,3685517.0462462,0
+TER.US,D,20081031,000000,4.39122,4.79222,4.30771,4.75495,5388646.2405927,0
+TER.US,D,20081103,000000,4.68968,5.03437,4.68968,4.83865,2414499.9926518,0
+TER.US,D,20081104,000000,5.04413,5.22111,4.86686,5.22111,3525883.900938,0
+TER.US,D,20081105,000000,5.15574,5.25848,4.95076,4.96013,3004489.1495393,0
+TER.US,D,20081106,000000,4.82021,4.95076,4.61503,4.69875,3754282.0471404,0
+TER.US,D,20081107,000000,4.74568,4.80129,4.57787,4.67124,2498744.0178261,0
+TER.US,D,20081110,000000,4.68968,4.74568,4.26995,4.28868,2766476.4469917,0
+TER.US,D,20081111,000000,4.38196,4.40996,4.15794,4.24224,2485017.1087093,0
+TER.US,D,20081112,000000,4.16751,4.26048,3.89726,3.90651,1939168.007704,0
+TER.US,D,20081113,000000,3.83218,4.16751,3.5709,4.14887,4072536.8073532,0
+TER.US,D,20081114,000000,4.09277,4.27932,3.73861,3.77588,2353437.8760607,0
+TER.US,D,20081117,000000,3.73861,3.78525,3.48719,3.50552,2494511.2447685,0
+TER.US,D,20081118,000000,3.53332,3.61723,3.33801,3.44952,2436659.3323052,0
+TER.US,D,20081119,000000,3.44952,3.53332,3.03009,3.04892,2701489.6325749,0
+TER.US,D,20081120,000000,3.03009,3.12316,2.75964,2.76881,3172678.1561773,0
+TER.US,D,20081121,000000,2.7971,2.92735,2.61075,2.92735,4743153.3668215,0
+TER.US,D,20081124,000000,2.98346,3.23547,2.94638,3.21643,2857317.4968412,0
+TER.US,D,20081125,000000,3.29098,3.29098,3.06706,3.20736,1845385.6923656,0
+TER.US,D,20081126,000000,3.15136,3.44045,3.06706,3.44045,2599425.4120576,0
+TER.US,D,20081128,000000,3.50552,3.53332,3.30971,3.53332,844689.10058621,0
+TER.US,D,20081201,000000,3.44952,3.54279,3.06706,3.06706,2758442.4069018,0
+TER.US,D,20081202,000000,3.13243,3.24484,2.98346,3.1978,2895284.0060544,0
+TER.US,D,20081203,000000,3.1978,3.56143,3.1978,3.49626,4704354.9541317,0
+TER.US,D,20081204,000000,3.35665,3.64543,3.34718,3.44045,4108598.6690407,0
+TER.US,D,20081205,000000,3.44045,3.59889,3.20736,3.42151,6380103.5859185,0
+TER.US,D,20081208,000000,3.58963,3.7109,3.52406,3.66407,3114078.6344376,0
+TER.US,D,20081209,000000,3.71997,3.94369,3.58963,3.76691,3225212.5095055,0
+TER.US,D,20081210,000000,3.81314,4.0557,3.77588,3.91598,3112435.9010343,0
+TER.US,D,20081211,000000,3.90651,3.92535,3.69187,3.70153,2679954.4714047,0
+TER.US,D,20081212,000000,3.54279,3.86885,3.50552,3.78525,4112871.5821937,0
+TER.US,D,20081215,000000,3.72924,3.85051,3.58036,3.67344,2565074.5219356,0
+TER.US,D,20081216,000000,3.83218,3.92535,3.67344,3.87852,3172468.424179,0
+TER.US,D,20081217,000000,3.89726,4.14887,3.76691,3.95306,5198323.9853634,0
+TER.US,D,20081218,000000,3.97159,3.98126,3.67344,3.74797,3065906.5059746,0
+TER.US,D,20081219,000000,3.81314,4.0838,3.74797,3.9996,6834428.2519504,0
+TER.US,D,20081222,000000,3.96212,4.00906,3.71997,3.85998,4404502.4206448,0
+TER.US,D,20081223,000000,3.86885,3.89726,3.74797,3.78525,3374925.0302411,0
+TER.US,D,20081224,000000,3.82251,3.90651,3.81314,3.89726,1019909.648432,0
+TER.US,D,20081226,000000,3.90651,3.99063,3.80387,3.85998,1747641.5496133,0
+TER.US,D,20081229,000000,3.78525,3.86885,3.72924,3.81314,1639148.8928214,0
+TER.US,D,20081230,000000,3.77588,4.00906,3.73861,3.97159,2556830.7498474,0
+TER.US,D,20081231,000000,3.92535,4.01832,3.90651,3.93452,2772305.7923429,0
+TER.US,D,20090102,000000,3.93452,4.38196,3.86885,4.35415,4726675.8576689,0
+TER.US,D,20090105,000000,4.47533,5.06267,4.47533,4.82021,10200124.070762,0
+TER.US,D,20090106,000000,4.86686,5.11848,4.85769,5.00677,6169935.064032,0
+TER.US,D,20090107,000000,4.83865,4.97877,4.70822,4.88559,4460758.7643168,0
+TER.US,D,20090108,000000,4.74568,5.10014,4.59631,5.08131,5402351.0726571,0
+TER.US,D,20090109,000000,5.12784,5.14637,4.81086,4.88559,5092019.9672719,0
+TER.US,D,20090112,000000,4.87622,4.94129,4.65231,4.71767,3170514.6050364,0
+TER.US,D,20090113,000000,4.76441,5.0251,4.61503,4.75495,6050990.929906,0
+TER.US,D,20090114,000000,4.57787,4.71767,4.39122,4.65231,4054122.5385986,0
+TER.US,D,20090115,000000,4.72714,4.72714,4.27932,4.5683,3527971.1858977,0
+TER.US,D,20090116,000000,4.77388,4.78275,4.4848,4.76441,4957957.0662218,0
+TER.US,D,20090120,000000,4.32605,4.59631,4.03706,4.22351,5177805.3721087,0
+TER.US,D,20090121,000000,4.22351,4.40009,4.07453,4.40009,4632317.5319618,0
+TER.US,D,20090122,000000,4.37269,4.37269,4.09277,4.21434,3585404.6378668,0
+TER.US,D,20090123,000000,4.13023,4.61503,4.03706,4.4848,4029319.9736647,0
+TER.US,D,20090126,000000,4.53133,4.79222,4.47533,4.66187,3843561.6472798,0
+TER.US,D,20090127,000000,4.75495,4.86686,4.61503,4.74568,3755131.0101577,0
+TER.US,D,20090128,000000,4.86686,4.97877,4.72714,4.89466,4812321.7756742,0
+TER.US,D,20090129,000000,4.33561,4.80129,4.33561,4.65231,6140756.2251995,0
+TER.US,D,20090130,000000,4.81086,4.95076,4.47533,4.4848,5501089.6862723,0
+TER.US,D,20090202,000000,4.40996,4.70822,4.37269,4.49387,4139841.7122781,0
+TER.US,D,20090203,000000,4.42869,4.5404,4.31678,4.47533,5358392.6507064,0
+TER.US,D,20090204,000000,4.38196,4.70822,4.38196,4.58714,4331033.0005723,0
+TER.US,D,20090205,000000,4.42869,4.74568,4.41942,4.66187,4274006.9705713,0
+TER.US,D,20090206,000000,4.69875,5.00677,4.68061,4.95076,4542018.3733997,0
+TER.US,D,20090209,000000,4.89466,5.10014,4.83865,4.92276,4200951.9969837,0
+TER.US,D,20090210,000000,4.80129,4.92276,4.45649,4.52186,7204204.8315855,0
+TER.US,D,20090211,000000,4.53133,4.5683,4.40996,4.49387,2201840.7778471,0
+TER.US,D,20090212,000000,4.38196,4.59631,4.30771,4.51259,4846465.9443051,0
+TER.US,D,20090213,000000,4.52186,4.59631,4.46596,4.51259,2059112.6337073,0
+TER.US,D,20090217,000000,4.43806,4.43806,4.06506,4.12096,3662543.8661591,0
+TER.US,D,20090218,000000,4.19571,4.25131,3.99063,4.02759,4127448.4578301,0
+TER.US,D,20090219,000000,4.04633,4.16751,3.83218,3.86885,3224050.4537443,0
+TER.US,D,20090220,000000,3.79491,3.89726,3.53332,3.85998,5404895.9547041,0
+TER.US,D,20090223,000000,3.88799,3.92535,3.63626,3.64543,2836382.4300969,0
+TER.US,D,20090224,000000,3.70153,4.02759,3.70153,3.99063,4262046.2256512,0
+TER.US,D,20090225,000000,4.01832,4.15794,3.79491,4.04633,3585555.1632244,0
+TER.US,D,20090226,000000,4.12096,4.13023,3.90651,3.92535,3206778.1707032,0
+TER.US,D,20090227,000000,3.82251,3.97159,3.69187,3.85051,2424890.2563404,0
+TER.US,D,20090302,000000,3.77588,3.85051,3.6547,3.66407,2641484.2039946,0
+TER.US,D,20090303,000000,3.76691,3.77588,3.52406,3.58963,3413312.0069533,0
+TER.US,D,20090304,000000,3.6547,3.81314,3.5709,3.75714,3091811.9200291,0
+TER.US,D,20090305,000000,3.6547,3.74797,3.52406,3.58963,2908083.678968,0
+TER.US,D,20090306,000000,3.58036,3.66407,3.02072,3.26307,7733095.7457959,0
+TER.US,D,20090309,000000,3.21643,3.45899,3.16083,3.20736,3314867.4195367,0
+TER.US,D,20090310,000000,3.35665,3.5709,3.2258,3.51469,3714160.0148055,0
+TER.US,D,20090311,000000,3.6268,3.7109,3.46826,3.55216,2703812.7405949,0
+TER.US,D,20090312,000000,3.55216,3.90651,3.49626,3.89726,4201978.5799229,0
+TER.US,D,20090313,000000,3.95306,4.0557,3.75714,4.00906,3499437.5990984,0
+TER.US,D,20090316,000000,4.02759,4.0838,3.79491,3.84125,2731540.5149795,0
+TER.US,D,20090317,000000,3.81314,3.95306,3.73861,3.95306,2567958.5877885,0
+TER.US,D,20090318,000000,3.99063,4.24224,3.89726,4.20488,3489467.8029089,0
+TER.US,D,20090319,000000,4.19571,4.27932,4.1119,4.15794,2158247.6307644,0
+TER.US,D,20090320,000000,4.18634,4.24224,3.82251,3.82251,4154543.0222102,0
+TER.US,D,20090323,000000,3.89726,4.18634,3.86885,4.17707,3184952.9973439,0
+TER.US,D,20090324,000000,3.98126,4.30771,3.91598,4.14887,6144347.7602334,0
+TER.US,D,20090325,000000,4.27932,4.41942,3.97159,4.15794,3900175.2378007,0
+TER.US,D,20090326,000000,4.26048,4.63377,4.24224,4.60587,4659257.5569746,0
+TER.US,D,20090327,000000,4.5404,4.5404,4.38196,4.42869,2813090.1362515,0
+TER.US,D,20090330,000000,4.40009,4.40009,4.12096,4.23297,2361352.4993668,0
+TER.US,D,20090331,000000,3.96212,4.26048,3.84125,4.0838,12323017.30902,0
+TER.US,D,20090401,000000,3.97159,4.26995,3.97159,4.18634,20533773.165296,0
+TER.US,D,20090402,000000,4.36332,4.64294,4.24224,4.53133,11890216.765632,0
+TER.US,D,20090403,000000,4.47533,4.84802,4.36332,4.79222,9877062.5341273,0
+TER.US,D,20090406,000000,4.65231,4.75495,4.5683,4.74568,4557440.198044,0
+TER.US,D,20090407,000000,4.60587,4.68968,4.40996,4.45649,4123783.6671221,0
+TER.US,D,20090408,000000,4.4848,4.60587,4.39122,4.59631,3034672.4942587,0
+TER.US,D,20090409,000000,4.67124,4.98783,4.64294,4.9695,6037508.875371,0
+TER.US,D,20090413,000000,4.84802,4.9695,4.76441,4.92276,3241822.4809728,0
+TER.US,D,20090414,000000,4.84802,5.0532,4.65231,4.77388,6420112.222484,0
+TER.US,D,20090415,000000,4.76441,4.77388,4.5683,4.67124,4051361.9035391,0
+TER.US,D,20090416,000000,4.75495,4.93202,4.58714,4.87622,6906693.4691615,0
+TER.US,D,20090417,000000,4.90413,5.10014,4.83865,5.08131,6875133.3191706,0
+TER.US,D,20090420,000000,4.9695,5.00677,4.5404,4.57787,4840360.635798,0
+TER.US,D,20090421,000000,4.5683,4.66187,4.10214,4.55913,7162280.508968,0
+TER.US,D,20090422,000000,4.46596,4.98783,4.42869,4.72714,5427515.9019519,0
+TER.US,D,20090423,000000,4.9134,4.9134,4.45649,4.82021,9835434.2447133,0
+TER.US,D,20090424,000000,4.85769,5.01594,4.66187,4.95076,5342504.1974535,0
+TER.US,D,20090427,000000,4.83865,4.94129,4.66187,4.77388,3255540.3585682,0
+TER.US,D,20090428,000000,4.72714,4.86686,4.57787,4.78275,2708146.8673933,0
+TER.US,D,20090429,000000,4.82021,5.18405,4.77388,5.03437,7150859.6483307,0
+TER.US,D,20090430,000000,5.17448,5.90173,5.17448,5.5382,14513979.117517,0
+TER.US,D,20090501,000000,5.5382,6.11588,5.52893,5.86466,11091552.298406,0
+TER.US,D,20090504,000000,5.9112,6.52635,5.73391,6.44243,12861220.725358,0
+TER.US,D,20090505,000000,6.40537,6.46107,6.16292,6.34916,6134220.4141696,0
+TER.US,D,20090506,000000,6.27492,6.47014,6.20936,6.3118,6737458.813039,0
+TER.US,D,20090507,000000,6.8245,7.02072,5.84612,6.06924,13073149.390427,0
+TER.US,D,20090508,000000,6.12555,6.14448,5.70592,6.05081,9474342.9782156,0
+TER.US,D,20090511,000000,5.98554,6.19062,5.8267,6.00457,5581761.242958,0
+TER.US,D,20090512,000000,6.05081,6.06017,5.47253,5.60348,6445760.739928,0
+TER.US,D,20090513,000000,5.47253,5.5382,5.19322,5.22111,7719009.5828254,0
+TER.US,D,20090514,000000,5.23048,5.68748,5.19322,5.51011,7467588.0814167,0
+TER.US,D,20090515,000000,5.51011,5.75235,5.37039,5.4541,4113551.9568104,0
+TER.US,D,20090518,000000,5.79909,6.06017,5.54747,5.75235,6876449.914299,0
+TER.US,D,20090519,000000,5.8827,6.30263,5.79909,6.09775,7823584.5663086,0
+TER.US,D,20090520,000000,6.20936,6.30263,5.92007,6.00457,6607157.0389258,0
+TER.US,D,20090521,000000,5.95763,6.08818,5.76172,5.9393,8043737.9369204,0
+TER.US,D,20090522,000000,6.06017,6.3118,5.9393,5.9668,7169382.2953428,0
+TER.US,D,20090526,000000,6.00457,6.12555,5.81803,6.09775,7872962.9046376,0
+TER.US,D,20090527,000000,6.09775,6.64762,6.02281,6.49844,11466154.721007,0
+TER.US,D,20090528,000000,6.51708,6.71289,6.28419,6.64762,10366403.412362,0
+TER.US,D,20090529,000000,6.70362,6.75026,6.47961,6.66615,5824966.0668429,0
+TER.US,D,20090601,000000,6.75932,7.04841,6.69416,6.98314,6625150.8401812,0
+TER.US,D,20090602,000000,6.78763,6.96471,6.60108,6.76869,6528951.0875986,0
+TER.US,D,20090603,000000,6.74089,6.75026,6.43298,6.57298,5262969.6089694,0
+TER.US,D,20090604,000000,7.13262,7.13262,6.8528,6.97407,9038619.2323818,0
+TER.US,D,20090605,000000,6.89954,6.89954,6.52635,6.65688,10896694.212399,0
+TER.US,D,20090608,000000,6.59142,6.61972,6.38653,6.53592,6867737.5065973,0
+TER.US,D,20090609,000000,6.65688,6.81543,6.57298,6.75932,5460831.1776131,0
+TER.US,D,20090610,000000,6.75932,6.89954,6.72216,6.8528,6412495.639386,0
+TER.US,D,20090611,000000,6.74089,6.94578,6.65688,6.71289,5607980.7532588,0
+TER.US,D,20090612,000000,6.70362,6.70362,6.38653,6.57298,5152040.448388,0
+TER.US,D,20090615,000000,6.44243,6.57298,6.34916,6.52635,4091697.6818818,0
+TER.US,D,20090616,000000,6.55414,6.61025,6.18155,6.3678,6895896.7870072,0
+TER.US,D,20090617,000000,6.3118,6.47961,6.06017,6.34916,6071786.5098188,0
+TER.US,D,20090618,000000,6.37756,6.42381,6.03208,6.19989,5628116.0286027,0
+TER.US,D,20090619,000000,6.28419,6.28419,6.08818,6.15325,4719164.6423213,0
+TER.US,D,20090622,000000,6.09775,6.19989,5.76172,5.77109,7719710.0274898,0
+TER.US,D,20090623,000000,5.74318,5.85539,5.55654,5.79909,5477667.9406193,0
+TER.US,D,20090624,000000,5.85539,6.25609,5.8267,6.13511,10453842.589128,0
+TER.US,D,20090625,000000,6.04184,6.46107,6.04184,6.42381,9250324.1164189,0
+TER.US,D,20090626,000000,6.40537,6.57298,6.27492,6.37756,4412254.4765647,0
+TER.US,D,20090629,000000,6.48917,6.62919,6.3118,6.4518,3771090.7120799,0
+TER.US,D,20090630,000000,6.48917,6.50791,6.29316,6.396,6198498.7559028,0
+TER.US,D,20090701,000000,6.396,6.69416,6.3118,6.55414,9386773.3461393,0
+TER.US,D,20090702,000000,6.44243,6.48917,6.29316,6.30263,4125461.523109,0
+TER.US,D,20090706,000000,6.17208,6.33043,5.94827,6.11588,7427863.436026,0
+TER.US,D,20090707,000000,6.12555,6.21872,5.78046,5.79909,8307950.0797212,0
+TER.US,D,20090708,000000,5.86466,5.87383,5.56601,5.65958,6090378.3984954,0
+TER.US,D,20090709,000000,5.78046,6.03208,5.72485,5.9112,10132469.947007,0
+TER.US,D,20090710,000000,5.89207,6.02281,5.71529,5.90173,5448290.4083147,0
+TER.US,D,20090713,000000,5.92964,6.19062,5.77109,6.17208,6285476.3215724,0
+TER.US,D,20090714,000000,6.10692,6.55414,6.07871,6.48917,8813827.6737492,0
+TER.US,D,20090715,000000,6.71289,6.94578,6.63806,6.89954,14028814.816206,0
+TER.US,D,20090716,000000,6.76869,7.04841,6.76869,7.02072,5347130.3434458,0
+TER.US,D,20090717,000000,7.00188,7.11379,6.87143,7.08548,4464829.9734905,0
+TER.US,D,20090720,000000,7.16042,7.2257,7.05808,7.2257,5875541.5835165,0
+TER.US,D,20090721,000000,7.2257,7.24433,6.84353,7.07632,6097435.027263,0
+TER.US,D,20090722,000000,7.06695,7.25359,6.91778,7.14179,5129516.8373691,0
+TER.US,D,20090723,000000,7.11379,7.38434,6.99261,7.34707,6331000.2072428,0
+TER.US,D,20090724,000000,7.11379,7.44922,7.06695,7.41214,3940195.9163949,0
+TER.US,D,20090727,000000,7.43068,7.63596,7.34707,7.59869,4728979.8991436,0
+TER.US,D,20090728,000000,7.52405,7.68249,7.3652,7.62649,6602617.1941385,0
+TER.US,D,20090729,000000,7.54249,7.58922,7.19779,7.29107,7947726.842786,0
+TER.US,D,20090730,000000,7.59869,7.69146,7.01125,7.18842,13264787.237282,0
+TER.US,D,20090731,000000,7.14179,7.45887,7.14179,7.34707,5091467.037458,0
+TER.US,D,20090803,000000,7.44922,7.72903,7.44922,7.69146,7864467.253451,0
+TER.US,D,20090804,000000,7.78503,7.85938,7.57048,7.72903,6520486.5449858,0
+TER.US,D,20090805,000000,7.72903,7.87871,7.62649,7.64543,9833776.4587742,0
+TER.US,D,20090806,000000,7.67332,7.83158,7.38434,7.56122,7994292.3639315,0
+TER.US,D,20090807,000000,7.68249,7.80357,7.56122,7.67332,4967495.3563859,0
+TER.US,D,20090810,000000,7.64543,7.66376,7.44015,7.47761,3965977.8996561,0
+TER.US,D,20090811,000000,7.51488,7.51488,7.12306,7.12306,4297308.2959382,0
+TER.US,D,20090812,000000,7.14179,7.43068,7.10452,7.34707,4871495.3007778,0
+TER.US,D,20090813,000000,7.46834,7.55196,7.34707,7.53332,4374985.4015087,0
+TER.US,D,20090814,000000,7.43068,7.53332,7.2257,7.35623,3389803.9600952,0
+TER.US,D,20090817,000000,7.14179,7.26296,7.06695,7.09525,6074604.3445144,0
+TER.US,D,20090818,000000,7.15115,7.42111,7.14179,7.3652,3582038.8908693,0
+TER.US,D,20090819,000000,7.2257,7.53332,7.18842,7.42111,4388079.100621,0
+TER.US,D,20090820,000000,7.40268,7.48668,7.34707,7.46834,4467149.067501,0
+TER.US,D,20090821,000000,7.54249,7.63596,7.33771,7.62649,5533532.9183615,0
+TER.US,D,20090824,000000,7.64543,7.7945,7.56122,7.59869,5809114.7431781,0
+TER.US,D,20090825,000000,7.59869,7.78503,7.56122,7.64543,2490087.8062579,0
+TER.US,D,20090826,000000,7.59869,7.87871,7.59869,7.7945,4039223.5386968,0
+TER.US,D,20090827,000000,7.80357,7.83158,7.63596,7.7668,3517895.0184555,0
+TER.US,D,20090828,000000,7.92485,8.00915,7.61752,7.69146,5064070.4188603,0
+TER.US,D,20090831,000000,7.57965,7.7384,7.53332,7.69146,5365344.9152259,0
+TER.US,D,20090901,000000,7.65459,7.85021,7.32834,7.35623,7571388.3610591,0
+TER.US,D,20090902,000000,7.38434,7.39341,7.05808,7.09525,12479023.796711,0
+TER.US,D,20090903,000000,7.24433,7.26296,7.06695,7.26296,12816371.193289,0
+TER.US,D,20090904,000000,7.40268,7.58922,7.24433,7.57048,4182174.4603659,0
+TER.US,D,20090908,000000,7.58922,7.7668,7.53332,7.72903,3564494.658682,0
+TER.US,D,20090909,000000,7.71977,7.90641,7.59869,7.84094,3905144.5816086,0
+TER.US,D,20090910,000000,7.84094,8.05539,7.77587,8.05539,5437494.7296629,0
+TER.US,D,20090911,000000,8.06485,8.11139,7.75713,7.83158,5449199.581475,0
+TER.US,D,20090914,000000,7.77587,7.84094,7.58922,7.7106,5786322.1935202,0
+TER.US,D,20090915,000000,8.38174,8.83865,7.7106,8.59619,24449780.660216,0
+TER.US,D,20090916,000000,8.68937,8.81074,8.53103,8.55893,7792788.0816323,0
+TER.US,D,20090917,000000,8.53103,8.61473,8.2232,8.28857,9493857.0855836,0
+TER.US,D,20090918,000000,8.47512,8.59619,8.36321,8.46556,4264686.4404247,0
+TER.US,D,20090921,000000,8.45609,8.52166,8.20477,8.38174,5789552.4676957,0
+TER.US,D,20090922,000000,8.52166,8.77327,8.38174,8.72674,5142484.0951809,0
+TER.US,D,20090923,000000,8.77327,8.92195,8.60546,8.6241,4445987.2092178,0
+TER.US,D,20090924,000000,8.69873,8.76421,8.18603,8.39111,5415334.386507,0
+TER.US,D,20090925,000000,8.30721,8.60546,8.23277,8.53103,7313796.3234884,0
+TER.US,D,20090928,000000,8.60546,8.81074,8.54019,8.75484,2720420.7050575,0
+TER.US,D,20090929,000000,8.71757,8.83865,8.48438,8.49345,5906746.4936633,0
+TER.US,D,20090930,000000,8.58673,8.73611,8.35385,8.6241,4799626.4670086,0
+TER.US,D,20091001,000000,9.1099,9.22908,8.20477,8.20477,24181465.196165,0
+TER.US,D,20091002,000000,8.17676,8.52166,7.95265,8.23277,9710397.8476113,0
+TER.US,D,20091005,000000,8.46556,8.61473,8.30721,8.60546,8469553.1002101,0
+TER.US,D,20091006,000000,8.76421,9.04363,8.68937,8.94059,8898428.9457723,0
+TER.US,D,20091007,000000,8.92195,9.00616,8.81981,8.9682,5591070.7345784,0
+TER.US,D,20091008,000000,9.06247,9.26735,8.94059,9.20037,9031099.9890152,0
+TER.US,D,20091009,000000,9.15684,9.66715,9.1099,9.60237,8671280.1600387,0
+TER.US,D,20091012,000000,9.69604,9.8804,9.47382,9.5655,6857860.0326272,0
+TER.US,D,20091013,000000,9.51069,9.74288,9.41722,9.58344,4770897.1972443,0
+TER.US,D,20091014,000000,9.89036,9.94816,9.60237,9.79669,6913760.1329528,0
+TER.US,D,20091015,000000,9.73291,9.76082,9.45667,9.51069,7335027.4234361,0
+TER.US,D,20091016,000000,9.31368,9.49176,9.06247,9.19131,7923370.8364132,0
+TER.US,D,20091019,000000,9.25758,9.51069,9.11976,9.21024,6347592.1156672,0
+TER.US,D,20091020,000000,9.41722,9.65818,9.32265,9.48179,8796080.7340802,0
+TER.US,D,20091021,000000,9.46505,9.57447,9.11976,9.139,6027018.2614439,0
+TER.US,D,20091022,000000,9.14757,9.34975,9.00616,9.33132,8064192.3260225,0
+TER.US,D,20091023,000000,9.43676,9.43676,9.06247,9.09086,5100167.4031312,0
+TER.US,D,20091026,000000,9.10013,9.37009,8.91268,8.92195,6510969.3283717,0
+TER.US,D,20091027,000000,8.91268,9.04363,8.48438,8.52166,7353441.6921907,0
+TER.US,D,20091028,000000,8.56819,8.61473,7.99968,8.07402,12137213.825027,0
+TER.US,D,20091029,000000,8.73611,9.03386,8.38174,8.48438,13075943.141065,0
+TER.US,D,20091030,000000,8.41912,8.48438,7.77587,7.80357,12973449.421527,0
+TER.US,D,20091102,000000,7.90641,8.05539,7.69146,7.85021,8844254.869548,0
+TER.US,D,20091103,000000,7.7668,7.7668,7.54249,7.71977,6318719.345062,0
+TER.US,D,20091104,000000,7.86894,7.93422,7.58922,7.61752,5889813.3944281,0
+TER.US,D,20091105,000000,7.7384,7.94348,7.65459,7.92485,4502737.276063,0
+TER.US,D,20091106,000000,7.85021,8.04633,7.7384,7.83158,5871105.0994749,0
+TER.US,D,20091109,000000,7.93422,8.09276,7.89704,7.94348,3878863.8576623,0
+TER.US,D,20091110,000000,7.98065,7.99968,7.86894,7.94348,4636503.1404073,0
+TER.US,D,20091111,000000,7.99968,8.26018,7.99968,8.09276,5699449.9956011,0
+TER.US,D,20091112,000000,8.09276,8.23277,8.00915,8.07402,4598146.2687666,0
+TER.US,D,20091113,000000,8.07402,8.29764,8.00915,8.24224,5460853.2546656,0
+TER.US,D,20091116,000000,8.37247,8.55893,8.31667,8.46556,3648718.6138085,0
+TER.US,D,20091117,000000,8.44702,8.60546,8.34438,8.55893,5878302.2185761,0
+TER.US,D,20091118,000000,8.56819,8.66137,8.38174,8.44702,5042019.4574645,0
+TER.US,D,20091119,000000,8.39111,8.39111,8.11139,8.25111,4488193.5160052,0
+TER.US,D,20091120,000000,8.12993,8.30721,8.07402,8.16709,2919116.1841826,0
+TER.US,D,20091123,000000,8.23277,8.39111,8.2232,8.25111,2896925.7359554,0
+TER.US,D,20091124,000000,8.15793,8.34438,8.09276,8.16709,3062112.263459,0
+TER.US,D,20091125,000000,8.18603,8.42828,8.12056,8.35385,1934830.8703985,0
+TER.US,D,20091127,000000,7.96231,8.28857,7.94348,8.23277,1406122.5936219,0
+TER.US,D,20091130,000000,8.23277,8.48438,8.08329,8.26018,6508629.1608112,0
+TER.US,D,20091201,000000,8.28857,8.6522,8.28857,8.56819,3880113.2181309,0
+TER.US,D,20091202,000000,8.59619,8.91268,8.59619,8.86645,5350189.0187136,0
+TER.US,D,20091203,000000,8.90402,9.09086,8.84782,8.86645,10472811.794702,0
+TER.US,D,20091204,000000,9.03386,9.21024,8.86645,9.14757,4663716.1180687,0
+TER.US,D,20091207,000000,9.12943,9.27652,8.97776,9.03386,5176187.7262649,0
+TER.US,D,20091208,000000,8.90402,9.11976,8.90402,9.03386,3989163.8222487,0
+TER.US,D,20091209,000000,9.01563,9.17318,8.95953,9.139,4025185.5438408,0
+TER.US,D,20091210,000000,9.17318,9.24881,8.94059,8.99679,5335308.0818547,0
+TER.US,D,20091211,000000,9.08119,9.15684,8.93122,8.9682,3027910.8951924,0
+TER.US,D,20091214,000000,9.5386,9.64921,9.37886,9.61233,9533069.9447582,0
+TER.US,D,20091215,000000,9.49176,9.8804,9.46505,9.63924,4871032.6861786,0
+TER.US,D,20091216,000000,9.66715,9.83256,9.62927,9.75085,6477916.9703353,0
+TER.US,D,20091217,000000,9.71597,9.75085,9.42729,9.48179,3605603.1338609,0
+TER.US,D,20091218,000000,9.51966,9.64921,9.45667,9.5386,4781052.6413748,0
+TER.US,D,20091221,000000,9.65818,9.91926,9.5934,9.82559,3388939.9445422,0
+TER.US,D,20091222,000000,9.89036,10.1444,9.87243,10.0249,3306634.6859747,0
+TER.US,D,20091223,000000,9.97706,10.2181,9.97706,10.0627,6069116.1899738,0
+TER.US,D,20091224,000000,10.1007,10.1824,10.0348,10.0717,1852624.958567,0
+TER.US,D,20091228,000000,10.1634,10.1634,9.91029,10.015,3534767.9075476,0
+TER.US,D,20091229,000000,10.006,10.0627,9.89036,9.97706,2352245.715228,0
+TER.US,D,20091230,000000,9.8804,10.0717,9.8804,10.0448,1944152.4040476,0
+TER.US,D,20091231,000000,10.0249,10.1824,9.97706,10.006,2692824.3894852,0
+TER.US,D,20100104,000000,10.1255,10.3208,10.1255,10.2181,5548202.1162173,0
+TER.US,D,20100105,000000,10.1724,10.4603,10.0917,10.2551,6576835.2108773,0
+TER.US,D,20100106,000000,10.1724,10.3876,10.1166,10.1634,6267822.7076252,0
+TER.US,D,20100107,000000,10.0717,10.2371,10.0348,10.2181,4662581.1568719,0
+TER.US,D,20100108,000000,10.1354,10.3308,10.1354,10.3308,4380808.7258456,0
+TER.US,D,20100111,000000,10.6377,10.7574,10.5082,10.7404,8465565.1817343,0
+TER.US,D,20100112,000000,10.7574,10.7862,10.2451,10.3108,6426178.394398,0
+TER.US,D,20100113,000000,10.4405,10.5162,10.006,10.1724,6810407.4153738,0
+TER.US,D,20100114,000000,10.1255,10.2271,9.90032,10.0717,5502637.0869491,0
+TER.US,D,20100115,000000,10.0717,10.1354,9.5386,9.62927,5700335.0847041,0
+TER.US,D,20100119,000000,9.69604,9.86246,9.57447,9.84252,5422154.1887117,0
+TER.US,D,20100120,000000,9.70601,9.77079,9.57447,9.69604,7231737.9265075,0
+TER.US,D,20100121,000000,9.68608,9.94816,9.51069,9.72494,8049062.5205722,0
+TER.US,D,20100122,000000,9.64921,9.64921,9.06247,9.10013,7332681.2348613,0
+TER.US,D,20100125,000000,9.18165,9.42729,9.11976,9.23874,4282441.4081126,0
+TER.US,D,20100126,000000,9.21024,9.55852,9.12943,9.43676,7080216.0909728,0
+TER.US,D,20100127,000000,9.42729,9.60237,9.23874,9.5655,7214169.610263,0
+TER.US,D,20100128,000000,10.0528,10.0528,8.63357,8.84782,16331569.800838,0
+TER.US,D,20100129,000000,9.08119,9.26735,8.60546,8.7079,10515544.94024,0
+TER.US,D,20100201,000000,8.72674,9.03386,8.7079,8.98722,8232619.1627256,0
+TER.US,D,20100202,000000,9.01563,9.32265,8.94059,9.139,6300652.2881324,0
+TER.US,D,20100203,000000,9.139,9.26735,8.91268,8.9682,5218915.8542922,0
+TER.US,D,20100204,000000,8.91268,8.91268,8.37247,8.45609,9129025.765699,0
+TER.US,D,20100205,000000,8.45609,8.71757,8.34438,8.67073,7938204.6086601,0
+TER.US,D,20100208,000000,8.66137,8.90402,8.57746,8.6241,4900559.7403386,0
+TER.US,D,20100209,000000,8.85738,8.88538,8.57746,8.68937,6582734.8013955,0
+TER.US,D,20100210,000000,8.67073,8.80128,8.55893,8.72674,5205811.1166537,0
+TER.US,D,20100211,000000,8.68937,9.10013,8.64303,9.06247,5279651.8326085,0
+TER.US,D,20100212,000000,8.94059,9.27652,8.81074,9.14757,5102486.4971416,0
+TER.US,D,20100216,000000,9.19131,9.46505,9.17318,9.43676,4126543.2986793,0
+TER.US,D,20100217,000000,9.44701,9.51069,9.27652,9.32265,2592749.1106939,0
+TER.US,D,20100218,000000,9.23874,9.33132,9.18165,9.29474,3780675.1633537,0
+TER.US,D,20100219,000000,9.23874,9.42729,9.17318,9.38832,3734943.5526898,0
+TER.US,D,20100222,000000,9.43676,9.47382,9.29474,9.36002,2459776.0132333,0
+TER.US,D,20100223,000000,9.36002,9.36002,8.89495,8.98722,4352288.1845773,0
+TER.US,D,20100224,000000,9.02459,9.38832,8.95953,9.30341,4619089.36353,0
+TER.US,D,20100225,000000,9.08119,9.36002,8.97776,9.34975,4761120.0735126,0
+TER.US,D,20100226,000000,9.33132,9.40705,9.11976,9.31368,5122281.5851772,0
+TER.US,D,20100301,000000,9.37009,9.69604,9.37009,9.68608,4534010.4243719,0
+TER.US,D,20100302,000000,9.63924,9.94816,9.63924,9.87243,6838350.9427712,0
+TER.US,D,20100303,000000,9.94816,10.015,9.76082,9.80665,5062382.5278496,0
+TER.US,D,20100304,000000,9.90032,9.91926,9.62927,9.84252,5145214.625169,0
+TER.US,D,20100305,000000,9.91926,10.1077,9.79669,9.97706,3571793.1315241,0
+TER.US,D,20100308,000000,9.97706,10.0249,9.86246,9.91029,3013064.0774145,0
+TER.US,D,20100309,000000,9.81662,10.1166,9.78772,10.0817,7165393.3733646,0
+TER.US,D,20100310,000000,10.0249,10.2551,10.0249,10.1534,4234809.1639326,0
+TER.US,D,20100311,000000,10.1166,10.1166,9.8804,9.93819,6710502.731988,0
+TER.US,D,20100312,000000,9.92923,10.015,9.67611,9.77975,7102215.873747,0
+TER.US,D,20100315,000000,9.72494,9.77079,9.37009,9.50172,5743378.3124802,0
+TER.US,D,20100316,000000,9.52963,9.92923,9.51966,9.90032,9581205.9471353,0
+TER.US,D,20100317,000000,9.94816,10.2451,9.91029,10.1824,6402378.3283461,0
+TER.US,D,20100318,000000,10.1354,10.2102,9.98703,10.0817,3349231.3551896,0
+TER.US,D,20100319,000000,10.0627,10.1255,9.63924,9.93819,6377783.4884057,0
+TER.US,D,20100322,000000,9.86246,10.3688,9.78772,10.3588,8390313.541427,0
+TER.US,D,20100323,000000,10.3588,10.7204,10.3308,10.7035,5441739.544749,0
+TER.US,D,20100324,000000,10.6188,10.6188,10.3108,10.3398,4245336.9074478,0
+TER.US,D,20100325,000000,10.5441,10.6089,10.4045,10.4305,5956548.3099985,0
+TER.US,D,20100326,000000,10.4703,10.5799,10.1924,10.3688,3793607.2985821,0
+TER.US,D,20100329,000000,10.4215,10.4902,10.3008,10.3688,3058386.2591056,0
+TER.US,D,20100330,000000,10.4045,10.5262,10.3108,10.4803,2948503.7515111,0
+TER.US,D,20100331,000000,10.4405,10.6089,10.3588,10.4125,2948943.2855555,0
+TER.US,D,20100401,000000,10.5441,10.7204,10.3398,10.4803,2860781.5870723,0
+TER.US,D,20100405,000000,10.5162,10.7125,10.4504,10.6945,5805371.6792841,0
+TER.US,D,20100406,000000,10.5899,10.7404,10.4992,10.6846,3559576.4934958,0
+TER.US,D,20100407,000000,10.6477,10.8411,10.5441,10.8321,5291224.222106,0
+TER.US,D,20100408,000000,10.7404,10.7862,10.4045,10.4045,4552757.8559181,0
+TER.US,D,20100409,000000,10.4405,10.4902,10.1166,10.3308,6857966.40388,0
+TER.US,D,20100412,000000,10.3776,10.7474,10.2751,10.6188,5824160.2544281,0
+TER.US,D,20100413,000000,10.6756,10.7673,10.5361,10.6577,3727124.2621102,0
+TER.US,D,20100414,000000,10.9656,11.4867,10.9198,11.4679,14189118.301107,0
+TER.US,D,20100415,000000,11.4957,11.5694,11.2825,11.3662,5297069.6234953,0
+TER.US,D,20100416,000000,11.3015,11.4021,11.0394,11.2346,5973126.1693896,0
+TER.US,D,20100419,000000,11.1321,11.2825,10.7574,11.1221,5429750.7017621,0
+TER.US,D,20100420,000000,11.2058,11.3762,11.0662,11.3204,3112360.6383555,0
+TER.US,D,20100421,000000,11.2346,11.6173,11.0055,11.3562,8283164.5743278,0
+TER.US,D,20100422,000000,11.5694,12.4653,11.0055,12.1773,21270232.526715,0
+TER.US,D,20100423,000000,12.1485,12.1585,11.8126,12.0458,9701426.5362943,0
+TER.US,D,20100426,000000,12.0926,12.4365,12.0737,12.2142,0,0
+TER.US,D,20100427,000000,12.1585,12.3896,11.718,11.7468,12367166.396423,0
+TER.US,D,20100428,000000,11.8505,11.9342,11.5216,11.708,7872842.4843515,0
+TER.US,D,20100429,000000,11.7548,11.8795,11.5126,11.8405,5839994.5185523,0
+TER.US,D,20100430,000000,11.8795,11.8795,11.3562,11.4021,6340732.1733672,0
+TER.US,D,20100503,000000,11.6173,12.1873,11.6083,12.1016,7519026.610141,0
+TER.US,D,20100504,000000,12.0099,12.0099,11.1589,11.2925,9270330.9434577,0
+TER.US,D,20100505,000000,11.141,11.3302,10.8599,11.0762,9251974.8778414,0
+TER.US,D,20100506,000000,10.9656,11.141,9.5934,10.5361,10450246.036582,0
+TER.US,D,20100507,000000,10.5262,10.6945,9.91029,10.2651,10046434.670077,0
+TER.US,D,20100510,000000,10.9198,11.0852,10.7404,11.0662,7665207.8059857,0
+TER.US,D,20100511,000000,10.8599,11.1499,10.6288,10.8699,6430655.018535,0
+TER.US,D,20100512,000000,10.9855,11.3852,10.9556,11.3662,5794886.082869,0
+TER.US,D,20100513,000000,11.2158,11.4509,10.8898,10.9387,6076033.3319099,0
+TER.US,D,20100514,000000,10.7772,10.7772,10.1444,10.4305,8684960.9080458,0
+TER.US,D,20100517,000000,10.4045,10.6089,10.0817,10.553,6538583.7069869,0
+TER.US,D,20100518,000000,10.7035,10.7862,10.0717,10.1077,10666699.493903,0
+TER.US,D,20100519,000000,10.0348,10.4305,9.8804,10.1634,6921304.463879,0
+TER.US,D,20100520,000000,9.80665,10.1824,9.5386,9.82559,13045919.353225,0
+TER.US,D,20100521,000000,9.54856,10.3398,9.44701,10.1255,9777897.4319987,0
+TER.US,D,20100524,000000,9.82559,10.2371,9.82559,9.98703,6157789.674673,0
+TER.US,D,20100525,000000,9.72494,10.015,9.48179,9.99699,7141034.3564845,0
+TER.US,D,20100526,000000,10.2014,10.3776,9.92923,9.99699,7673969.3853044,0
+TER.US,D,20100527,000000,10.2821,10.553,10.2102,10.553,5634882.645181,0
+TER.US,D,20100528,000000,10.553,10.6188,10.0917,10.2371,4948970.7023691,0
+TER.US,D,20100601,000000,10.1444,10.3398,9.81662,9.81662,6084563.1021776,0
+TER.US,D,20100602,000000,9.95713,10.1724,9.81662,10.1634,4753192.4046755,0
+TER.US,D,20100603,000000,10.2551,10.4902,10.1824,10.4603,6221603.3948024,0
+TER.US,D,20100604,000000,10.1444,10.3488,9.74288,9.79669,6865000.9555949,0
+TER.US,D,20100607,000000,9.8804,10.0249,9.30341,9.36002,9819843.8316686,0
+TER.US,D,20100608,000000,9.39828,9.44701,8.9682,9.26735,8269106.5094241,0
+TER.US,D,20100609,000000,9.48179,9.67611,9.14757,9.21024,5567505.4880845,0
+TER.US,D,20100610,000000,9.41722,9.62927,9.31368,9.58344,5792206.7315026,0
+TER.US,D,20100611,000000,9.34089,9.87243,9.34089,9.82559,5288917.1701241,0
+TER.US,D,20100614,000000,10.015,10.2014,9.90032,9.92923,4275971.8282402,0
+TER.US,D,20100615,000000,10.1444,11.0214,10.006,10.9755,13306687.475843,0
+TER.US,D,20100616,000000,10.851,11.1221,10.57,10.9556,6934260.6831646,0
+TER.US,D,20100617,000000,11.0572,11.1321,10.6377,10.9656,7118531.8190158,0
+TER.US,D,20100618,000000,11.0154,11.1121,10.9098,11.0055,4579097.7865051,0
+TER.US,D,20100621,000000,11.1968,11.2446,10.7125,10.8141,3973188.0642883,0
+TER.US,D,20100622,000000,10.8799,11.0572,10.5262,10.562,5019035.2388511,0
+TER.US,D,20100623,000000,10.5899,10.6577,10.1924,10.5162,7106042.2283389,0
+TER.US,D,20100624,000000,10.3876,10.4215,9.94816,10.0348,6778719.8205802,0
+TER.US,D,20100625,000000,10.1255,10.1255,9.60237,9.91926,8593803.7549451,0
+TER.US,D,20100628,000000,9.86246,10.3688,9.80665,10.0528,5941037.1736422,0
+TER.US,D,20100629,000000,9.77975,9.77975,9.19131,9.27652,8312507.9875514,0
+TER.US,D,20100630,000000,9.26735,9.51966,9.04363,9.09086,6184650.4229976,0
+TER.US,D,20100701,000000,9.06247,9.19131,8.6241,8.90402,10340929.504332,0
+TER.US,D,20100702,000000,8.95016,8.98722,8.66137,8.83865,5066902.3025892,0
+TER.US,D,20100706,000000,8.98722,9.23874,8.72674,8.84782,5237164.5451534,0
+TER.US,D,20100707,000000,8.89495,9.27652,8.81981,9.25758,6408284.9433809,0
+TER.US,D,20100708,000000,9.37886,9.41722,9.14757,9.30341,6242144.0851096,0
+TER.US,D,20100709,000000,9.34975,9.54856,9.21971,9.5386,3220989.7714717,0
+TER.US,D,20100712,000000,9.50172,9.69604,9.39828,9.5655,3888284.7380474,0
+TER.US,D,20100713,000000,9.75085,10.015,9.66715,9.9671,4619838.9798112,0
+TER.US,D,20100714,000000,10.0448,10.1724,9.60237,9.66715,9236689.5295215,0
+TER.US,D,20100715,000000,9.61233,9.70601,9.32265,9.55852,7276532.2659444,0
+TER.US,D,20100716,000000,9.47382,9.48179,9.21024,9.25758,5982422.6154792,0
+TER.US,D,20100719,000000,9.29474,9.47382,9.19131,9.36002,3651645.830264,0
+TER.US,D,20100720,000000,9.06247,9.50172,8.94059,9.49176,4824648.7989648,0
+TER.US,D,20100721,000000,9.64921,9.64921,9.04363,9.1099,6517073.6333763,0
+TER.US,D,20100722,000000,9.27652,9.5655,9.17318,9.45667,6157097.2580277,0
+TER.US,D,20100723,000000,9.51069,9.51966,9.23874,9.46505,6222155.3211138,0
+TER.US,D,20100726,000000,9.54856,9.93819,9.40705,9.91926,6727369.6000657,0
+TER.US,D,20100727,000000,10.0528,10.0627,9.66715,9.78772,5352374.6469069,0
+TER.US,D,20100728,000000,9.66715,9.78772,9.37009,9.51966,7734836.8224329,0
+TER.US,D,20100729,000000,10.3488,10.4803,10.0717,10.3208,24272198.87126,0
+TER.US,D,20100730,000000,10.1077,10.1444,9.81662,10.0348,7886055.6002476,0
+TER.US,D,20100802,000000,10.3308,10.5441,10.2181,10.4902,8121426.081017,0
+TER.US,D,20100803,000000,10.4405,10.4703,10.2102,10.3008,5238107.8373948,0
+TER.US,D,20100804,000000,10.3398,10.4504,10.1634,10.3588,4069709.9411362,0
+TER.US,D,20100805,000000,10.2651,10.4992,10.1534,10.3965,8206728.8012068,0
+TER.US,D,20100806,000000,10.2371,10.3965,10.1007,10.1077,6753343.2522823,0
+TER.US,D,20100809,000000,10.2102,10.2451,10.1166,10.1534,4716255.4889087,0
+TER.US,D,20100810,000000,10.0627,10.0627,9.6213,9.74288,6708164.5714321,0
+TER.US,D,20100811,000000,9.40705,9.45667,9.15684,9.21024,8863024.3781467,0
+TER.US,D,20100812,000000,8.93122,9.21024,8.75484,8.91268,11703713.840477,0
+TER.US,D,20100813,000000,8.85738,9.11976,8.85738,8.95953,5690009.0451682,0
+TER.US,D,20100816,000000,8.93122,8.95953,8.77327,8.85738,9098047.6470911,0
+TER.US,D,20100817,000000,8.97776,9.12943,8.87591,9.04363,8896205.1844884,0
+TER.US,D,20100818,000000,9.02459,9.23874,8.98722,9.19131,7870539.4463792,0
+TER.US,D,20100819,000000,9.17318,9.33132,8.97776,9.02459,6251654.277207,0
+TER.US,D,20100820,000000,8.95016,9.06247,8.79191,8.84782,5134141.979859,0
+TER.US,D,20100823,000000,8.98722,9.03386,8.81074,8.82938,6586410.6306297,0
+TER.US,D,20100824,000000,8.66137,8.7079,8.44702,8.54019,5450934.6370977,0
+TER.US,D,20100825,000000,8.42828,8.74548,8.39111,8.68937,8933397.9933631,0
+TER.US,D,20100826,000000,8.73611,8.77327,8.41912,8.44702,5104882.8608357,0
+TER.US,D,20100827,000000,8.54019,8.73611,8.24224,8.68937,8241792.1780219,0
+TER.US,D,20100830,000000,8.72674,8.83865,8.59619,8.68937,9286297.6698966,0
+TER.US,D,20100831,000000,8.60546,8.66137,8.30721,8.37247,6064274.2909689,0
+TER.US,D,20100901,000000,8.56819,8.79191,8.49345,8.63357,4312048.7424634,0
+TER.US,D,20100902,000000,8.69873,9.14757,8.69873,9.12943,9001986.3778377,0
+TER.US,D,20100903,000000,9.27652,9.34089,9.1099,9.30341,7732968.3009931,0
+TER.US,D,20100907,000000,9.24881,9.38832,8.91268,8.98722,4623995.4866876,0
+TER.US,D,20100908,000000,8.82938,8.89495,8.54946,8.67073,9136461.7183677,0
+TER.US,D,20100909,000000,8.76421,8.86645,8.57746,8.6522,6104688.3424977,0
+TER.US,D,20100910,000000,8.59619,8.98722,8.48438,8.89495,8779675.4770994,0
+TER.US,D,20100913,000000,8.97776,9.37009,8.90402,9.37009,11188252.798678,0
+TER.US,D,20100914,000000,9.139,9.60237,8.95016,9.26735,10257532.435171,0
+TER.US,D,20100915,000000,9.26735,9.50172,9.12943,9.44701,7329176.0010325,0
+TER.US,D,20100916,000000,9.44701,9.72494,9.37009,9.68608,8377842.0137932,0
+TER.US,D,20100917,000000,9.77079,9.83256,9.48179,9.60237,8141380.7259318,0
+TER.US,D,20100920,000000,9.64921,9.75085,9.5386,9.72494,4192146.2635602,0
+TER.US,D,20100921,000000,9.72494,9.8804,9.64921,9.73291,5111355.4512154,0
+TER.US,D,20100922,000000,9.64921,9.72494,9.47382,9.70601,7855550.1312628,0
+TER.US,D,20100923,000000,9.51069,9.89036,9.37886,9.71597,5976749.8164998,0
+TER.US,D,20100924,000000,9.89036,10.3876,9.86246,10.3008,7562913.7834225,0
+TER.US,D,20100927,000000,10.2651,10.6089,10.1534,10.3965,6027710.6780892,0
+TER.US,D,20100928,000000,10.4902,10.6377,10.2014,10.6288,5641400.393168,0
+TER.US,D,20100929,000000,10.6288,10.851,10.5082,10.5361,9414471.0154524,0
+TER.US,D,20100930,000000,10.6288,10.7204,10.1255,10.3876,9988716.2234303,0
+TER.US,D,20101001,000000,10.5162,10.562,10.2181,10.3488,5535193.7148077,0
+TER.US,D,20101004,000000,10.3776,10.3776,9.97706,10.1824,5886631.2883671,0
+TER.US,D,20101005,000000,10.3008,10.553,10.2821,10.5262,8707028.9289821,0
+TER.US,D,20101006,000000,10.4703,10.4992,10.1077,10.3965,8069528.951703,0
+TER.US,D,20101007,000000,10.4215,10.4902,10.2651,10.4125,4494861.7893499,0
+TER.US,D,20101008,000000,10.1924,10.2651,9.79669,10.2102,15312892.453335,0
+TER.US,D,20101011,000000,10.1824,10.562,10.1007,10.4504,4906978.1415895,0
+TER.US,D,20101012,000000,10.4992,10.6377,10.4305,10.5162,5154403.6965034,0
+TER.US,D,20101013,000000,10.562,10.6846,10.4215,10.5899,4091992.7115829,0
+TER.US,D,20101014,000000,10.553,10.5899,10.3398,10.3965,5688200.7338714,0
+TER.US,D,20101015,000000,10.5361,10.6288,10.2821,10.6288,5917769.9673565,0
+TER.US,D,20101018,000000,10.6756,10.6756,10.4603,10.6377,2743995.9865752,0
+TER.US,D,20101019,000000,10.4125,10.6577,10.2551,10.4045,4977208.255965,0
+TER.US,D,20101020,000000,10.4215,10.6846,10.4215,10.5082,5150652.6045903,0
+TER.US,D,20101021,000000,10.562,10.562,10.3488,10.5162,6441500.8723061,0
+TER.US,D,20101022,000000,10.57,10.8141,10.4405,10.6756,6278325.3635809,0
+TER.US,D,20101025,000000,10.8051,11.0055,10.7862,10.8998,5340284.4501791,0
+TER.US,D,20101026,000000,10.8321,11.0394,10.6577,10.9556,6823082.6539918,0
+TER.US,D,20101027,000000,10.8231,11.1031,10.7962,11.0852,6139852.0695511,0
+TER.US,D,20101028,000000,10.0717,10.4803,9.98703,10.2102,21709364.166645,0
+TER.US,D,20101029,000000,10.2551,10.5361,10.1924,10.4803,9683568.2078607,0
+TER.US,D,20101101,000000,10.6089,10.6756,10.3776,10.4803,4320001.4988601,0
+TER.US,D,20101102,000000,10.6089,10.6377,10.3308,10.4992,7600835.1350283,0
+TER.US,D,20101103,000000,10.4992,10.7304,10.4603,10.7304,6129232.0038165,0
+TER.US,D,20101104,000000,10.851,11.0483,10.7673,10.8799,7871801.8523788,0
+TER.US,D,20101105,000000,10.8699,11.1031,10.8231,11.0572,4615271.0369572,0
+TER.US,D,20101108,000000,11.0394,11.3302,10.9755,11.2925,4232994.8316214,0
+TER.US,D,20101109,000000,11.2735,11.2735,10.8321,10.8898,10837526.708309,0
+TER.US,D,20101110,000000,10.8699,10.9556,10.5162,10.8141,7134104.1690176,0
+TER.US,D,20101111,000000,10.6188,11.0394,10.5082,11.0055,5856226.1696207,0
+TER.US,D,20101112,000000,10.9387,11.0572,10.7404,10.7962,3968949.2702164,0
+TER.US,D,20101115,000000,10.9297,11.2058,10.851,10.9855,7077092.18805,0
+TER.US,D,20101116,000000,10.8599,11.0214,10.4992,10.5361,7164559.4628831,0
+TER.US,D,20101117,000000,10.562,10.7474,10.4504,10.5162,4434959.7215152,0
+TER.US,D,20101118,000000,10.6667,10.9387,10.6288,10.8699,3790992.1713682,0
+TER.US,D,20101119,000000,10.8231,11.0662,10.8141,11.0572,2167209.9105599,0
+TER.US,D,20101122,000000,11.2825,11.7548,11.1868,11.6811,9652358.2802021,0
+TER.US,D,20101123,000000,11.4867,11.9242,11.4309,11.6811,12400186.642384,0
+TER.US,D,20101124,000000,11.7548,11.981,11.718,11.9242,7670750.1496551,0
+TER.US,D,20101126,000000,11.7369,11.8795,11.6901,11.7279,2202370.6271061,0
+TER.US,D,20101129,000000,11.6173,11.6811,10.8898,11.1499,21662060.067745,0
+TER.US,D,20101130,000000,11.1121,11.2446,10.9297,11.0572,6938272.6856976,0
+TER.US,D,20101201,000000,11.3562,11.5596,11.2635,11.4409,6746998.1067055,0
+TER.US,D,20101202,000000,11.4599,11.708,11.412,11.5884,4469477.193033,0
+TER.US,D,20101203,000000,11.5126,11.8883,11.4209,11.8705,3367800.1633115,0
+TER.US,D,20101206,000000,12.0289,12.849,11.991,12.569,11639975.383027,0
+TER.US,D,20101207,000000,12.7175,13.1559,12.5311,12.56,9407927.1764034,0
+TER.US,D,20101208,000000,12.7822,13.0174,12.586,12.9307,6816907.1003179,0
+TER.US,D,20101209,000000,12.9806,13.0723,12.6327,12.7732,12360581.413777,0
+TER.US,D,20101210,000000,12.9406,13.146,12.839,13.108,4496447.3231173,0
+TER.US,D,20101213,000000,13.1898,13.2277,12.7822,12.8112,4770263.9872397,0
+TER.US,D,20101214,000000,12.9606,12.9606,12.7175,12.7344,3946697.6083437,0
+TER.US,D,20101215,000000,12.6617,12.849,12.6038,12.6707,7331961.7236517,0
+TER.US,D,20101216,000000,12.7534,12.8779,12.6228,12.8679,4064262.9301935,0
+TER.US,D,20101217,000000,12.8589,13.0343,12.8589,12.9307,3339174.2542928,0
+TER.US,D,20101220,000000,13.0253,13.0433,12.8301,12.8779,4623514.8090454,0
+TER.US,D,20101221,000000,12.9118,13.2954,12.8679,13.2476,3474166.3985508,0
+TER.US,D,20101222,000000,13.2376,13.2766,13.0253,13.108,4042453.8128723,0
+TER.US,D,20101223,000000,13.0812,13.4659,13.0812,13.418,4155907.7854531,0
+TER.US,D,20101227,000000,13.3233,13.4659,13.1729,13.3143,3999934.413341,0
+TER.US,D,20101228,000000,13.3603,13.3603,13.146,13.1898,2678955.9865321,0
+TER.US,D,20101229,000000,13.1898,13.2954,13.0253,13.0912,4599626.4347837,0
+TER.US,D,20101230,000000,13.0812,13.3503,13.0523,13.2376,2101612.9666934,0
+TER.US,D,20101231,000000,13.2376,13.2766,13.0723,13.0912,1700939.5521436,0
+TER.US,D,20110103,000000,13.1729,13.1729,12.7534,12.7822,7405108.0159564,0
+TER.US,D,20110104,000000,12.8939,12.9118,12.6417,12.7822,4346033.354215,0
+TER.US,D,20110105,000000,12.6707,12.6905,12.54,12.569,6324299.8218219,0
+TER.US,D,20110106,000000,12.5949,12.6707,12.4743,12.6038,8741192.1641582,0
+TER.US,D,20110107,000000,12.6038,12.9506,12.4743,12.7732,4749641.0097369,0
+TER.US,D,20110110,000000,12.6417,12.7822,12.54,12.7175,3532709.7241571,0
+TER.US,D,20110111,000000,12.7732,12.8679,12.6707,12.7344,3776967.2220432,0
+TER.US,D,20110112,000000,12.8589,13.0523,12.8022,13.0084,3316157.9236031,0
+TER.US,D,20110113,000000,13.0623,13.2666,13.0174,13.0723,4117618.1484721,0
+TER.US,D,20110114,000000,13.0084,13.7419,13.0084,13.706,5891980.9595785,0
+TER.US,D,20110118,000000,13.5634,13.6462,13.3143,13.5167,5254312.3938988,0
+TER.US,D,20110119,000000,13.5535,13.5634,13.146,13.2087,4568694.4772855,0
+TER.US,D,20110120,000000,13.136,13.146,12.7005,12.9217,6435570.173214,0
+TER.US,D,20110121,000000,13.0523,13.146,12.7822,12.8201,4684251.790864,0
+TER.US,D,20110124,000000,12.839,13.418,12.7922,13.3323,4061444.0919956,0
+TER.US,D,20110125,000000,13.3054,13.3801,13.0174,13.1809,3513129.3856318,0
+TER.US,D,20110126,000000,13.7239,13.8286,13.398,13.6372,7866709.0777778,0
+TER.US,D,20110127,000000,15.1808,15.5605,13.6372,15.2425,21085880.10717,0
+TER.US,D,20110128,000000,15.3841,15.5425,14.9726,15.1321,7604050.3566681,0
+TER.US,D,20110131,000000,15.1221,15.6084,15.1041,15.5515,7119262.3687515,0
+TER.US,D,20110201,000000,15.6911,16.2042,15.6532,15.8485,12219607.391805,0
+TER.US,D,20110202,000000,15.9233,16.3846,15.6911,16.0817,7929154.0206547,0
+TER.US,D,20110203,000000,16.005,16.2819,15.9581,16.1852,6165122.2665962,0
+TER.US,D,20110204,000000,16.1753,16.8938,16.1753,16.5839,9321843.7313585,0
+TER.US,D,20110207,000000,16.9685,17.1101,16.5839,16.7095,8491504.7148699,0
+TER.US,D,20110208,000000,16.7453,16.8938,16.4992,16.7743,6161882.9608993,0
+TER.US,D,20110209,000000,16.6606,17.0075,16.6039,16.7453,8137067.6726834,0
+TER.US,D,20110210,000000,16.6228,16.7832,16.4553,16.7643,6111702.824165,0
+TER.US,D,20110211,000000,16.7185,16.9775,16.6318,16.8022,3553542.4336582,0
+TER.US,D,20110214,000000,16.8121,17.0652,16.7363,16.9685,6723255.2402895,0
+TER.US,D,20110215,000000,16.8938,16.9038,16.4823,16.6606,12808679.347513,0
+TER.US,D,20110216,000000,16.831,17.716,16.7285,17.6412,9786880.7853443,0
+TER.US,D,20110217,000000,17.5197,17.8146,17.3303,17.6412,6181770.3711542,0
+TER.US,D,20110218,000000,17.7249,17.8146,17.5475,17.6412,3633439.286503,0
+TER.US,D,20110222,000000,17.3682,17.3682,16.8022,16.858,8471168.739049,0
+TER.US,D,20110223,000000,16.9975,16.9975,16.2422,16.6606,5996475.662871,0
+TER.US,D,20110224,000000,16.6228,17.1101,16.4474,16.9307,5889063.7781469,0
+TER.US,D,20110225,000000,17.0922,17.5296,17.0652,17.388,3612963.8238508,0
+TER.US,D,20110228,000000,17.4907,17.7877,17.1269,17.3682,5927306.2505159,0
+TER.US,D,20110301,000000,17.5386,17.6701,16.8938,16.9586,5009482.8996536,0
+TER.US,D,20110302,000000,16.9486,17.6133,16.8938,17.3583,4748210.0153367,0
+TER.US,D,20110303,000000,17.7529,17.8794,17.4807,17.7797,5075332.726121,0
+TER.US,D,20110304,000000,17.706,17.8883,17.4529,17.697,3816849.4173083,0
+TER.US,D,20110307,000000,17.4628,17.5296,16.3567,16.7453,8887532.916882,0
+TER.US,D,20110308,000000,16.831,17.2376,16.4733,17.0274,5433832.949462,0
+TER.US,D,20110309,000000,16.9486,16.9685,16.1952,16.2819,6723524.1789285,0
+TER.US,D,20110310,000000,15.996,16.1952,15.6442,15.8236,5967851.760857,0
+TER.US,D,20110311,000000,15.8136,16.0428,15.6442,15.8405,4700509.5329944,0
+TER.US,D,20110314,000000,15.6811,16.0428,15.5236,15.9302,4935458.5427625,0
+TER.US,D,20110315,000000,15.1988,15.9771,14.9796,15.8405,5128494.2684393,0
+TER.US,D,20110316,000000,15.7757,16.0618,15.1321,15.3572,6313509.1606819,0
+TER.US,D,20110317,000000,15.6272,16.1665,15.5795,15.8405,4132332.5039353,0
+TER.US,D,20110318,000000,16.1575,16.1852,15.6811,15.7937,4207464.7274587,0
+TER.US,D,20110321,000000,16.1295,16.6417,16.0917,16.545,1911639.9302939,0
+TER.US,D,20110322,000000,16.3846,16.3846,15.9671,16.1385,3261135.8878639,0
+TER.US,D,20110323,000000,16.1485,16.4215,15.8485,16.3846,2950759.6248713,0
+TER.US,D,20110324,000000,16.5361,16.9775,16.3567,16.858,4105761.7677998,0
+TER.US,D,20110325,000000,16.9486,17.0922,16.7095,16.838,2999807.8109159,0
+TER.US,D,20110328,000000,16.9207,17.0363,16.6806,16.6806,2442319.0857534,0
+TER.US,D,20110329,000000,16.6128,16.8022,16.4384,16.7453,3055165.0164515,0
+TER.US,D,20110330,000000,16.9038,17.0174,16.6506,16.7453,5641772.6925527,0
+TER.US,D,20110331,000000,16.7453,16.9397,16.565,16.6039,3669364.6718662,0
+TER.US,D,20110401,000000,16.7453,16.8659,16.545,16.6318,3053542.3530959,0
+TER.US,D,20110404,000000,16.7553,16.7832,16.3666,16.5939,3238955.4746605,0
+TER.US,D,20110405,000000,16.8121,17.3203,16.555,17.1529,6048002.4998051,0
+TER.US,D,20110406,000000,17.2953,17.3781,16.8659,17.2466,4794748.4419178,0
+TER.US,D,20110407,000000,17.1809,17.3303,16.9207,17.2286,5888142.562958,0
+TER.US,D,20110408,000000,17.3203,17.415,16.5839,16.7363,3847927.8861546,0
+TER.US,D,20110411,000000,16.9397,16.9486,16.4215,16.4733,4318916.7127825,0
+TER.US,D,20110412,000000,16.3846,16.4046,15.5795,15.6442,6975843.8149713,0
+TER.US,D,20110413,000000,15.8136,16.1005,15.6442,15.8664,4337813.666184,0
+TER.US,D,20110414,000000,15.7,15.7757,15.4698,15.7389,4571328.6710447,0
+TER.US,D,20110415,000000,15.7757,16.0328,15.5705,15.9581,3230046.3804914,0
+TER.US,D,20110418,000000,15.7289,15.7588,15.4319,15.6632,3930091.6508859,0
+TER.US,D,20110419,000000,15.6911,15.7489,15.4888,15.6532,4648026.3582879,0
+TER.US,D,20110420,000000,16.4305,16.6039,16.2132,16.565,4610678.0065436,0
+TER.US,D,20110421,000000,16.6806,16.7185,16.4474,16.6039,3582717.2584811,0
+TER.US,D,20110425,000000,16.6039,16.7643,16.4653,16.555,2977875.2628015,0
+TER.US,D,20110426,000000,16.6706,17.1002,16.6417,16.9875,3289497.8757555,0
+TER.US,D,20110427,000000,17.0732,17.1709,16.8121,17.0552,3364945.1990277,0
+TER.US,D,20110428,000000,15.7588,15.8854,14.4614,14.9457,18574174.852546,0
+TER.US,D,20110429,000000,14.9267,15.1221,14.842,15.0094,4605881.265146,0
+TER.US,D,20110502,000000,15.0583,15.1131,14.6825,14.7493,5054028.3704991,0
+TER.US,D,20110503,000000,14.7215,14.9457,14.4344,14.6348,4459998.1095094,0
+TER.US,D,20110504,000000,14.852,15.0761,14.4714,14.823,6770250.2604554,0
+TER.US,D,20110505,000000,14.7414,15.3184,14.6825,14.86,6425198.9760708,0
+TER.US,D,20110506,000000,15.142,15.1988,14.86,14.9994,2850011.9994825,0
+TER.US,D,20110509,000000,15.0194,15.4509,14.9726,15.2515,6143102.4137743,0
+TER.US,D,20110510,000000,15.3283,15.6272,15.2237,15.5067,4051773.3395167,0
+TER.US,D,20110511,000000,15.4788,15.4977,14.9796,15.0851,3433547.6325357,0
+TER.US,D,20110512,000000,15.0294,15.2425,14.8042,15.0583,3759234.3314077,0
+TER.US,D,20110513,000000,15.0583,15.3572,14.9547,15.0851,2990460.1862048,0
+TER.US,D,20110516,000000,15.0294,15.2237,14.6726,14.7314,3046797.81357,0
+TER.US,D,20110517,000000,14.6726,14.7125,14.2471,14.4434,3816550.3735977,0
+TER.US,D,20110518,000000,14.4903,14.852,14.4254,14.7125,4316473.1844764,0
+TER.US,D,20110519,000000,14.7872,14.9994,14.5331,14.9626,5628835.5398123,0
+TER.US,D,20110520,000000,14.8998,14.9547,14.6248,14.7683,3097358.2777079,0
+TER.US,D,20110523,000000,14.3418,14.581,14.2371,14.5071,3326653.555042,0
+TER.US,D,20110524,000000,14.5521,14.6447,14.2571,14.3218,1947137.8236413,0
+TER.US,D,20110525,000000,14.274,14.5241,14.1794,14.4614,2738994.5306912,0
+TER.US,D,20110526,000000,14.4344,14.5002,14.2471,14.3986,3099203.7185929,0
+TER.US,D,20110527,000000,14.4813,14.6148,14.4344,14.571,2598833.3456508,0
+TER.US,D,20110531,000000,14.6925,14.9267,14.6148,14.9267,3762299.0276897,0
+TER.US,D,20110601,000000,14.8699,14.8899,14.4524,14.4714,3460152.4877521,0
+TER.US,D,20110602,000000,14.5002,14.7025,14.3517,14.4055,3217561.8073264,0
+TER.US,D,20110603,000000,14.1614,14.3617,13.9133,13.9233,4305213.8877229,0
+TER.US,D,20110606,000000,13.9432,14.0408,13.7996,13.8286,2712885.4056526,0
+TER.US,D,20110607,000000,13.9133,14.0867,13.7996,13.7996,3040405.5033811,0
+TER.US,D,20110608,000000,13.7319,13.7618,13.4659,13.5366,3145692.9735572,0
+TER.US,D,20110609,000000,13.5904,13.7798,13.3503,13.6004,2472009.7108021,0
+TER.US,D,20110610,000000,13.5724,13.6004,13.118,13.2476,4608314.7584282,0
+TER.US,D,20110613,000000,13.2954,13.3054,12.9118,12.9985,4489903.4840683,0
+TER.US,D,20110614,000000,13.2376,13.4747,13.2187,13.398,2513096.1089285,0
+TER.US,D,20110615,000000,13.2476,13.418,13.0723,13.108,4378233.7387271,0
+TER.US,D,20110616,000000,13.118,13.2864,12.7175,12.8679,3235360.9291193,0
+TER.US,D,20110617,000000,13.108,13.128,12.6617,12.849,3204751.0958867,0
+TER.US,D,20110620,000000,12.7922,12.9806,12.5949,12.6905,5300367.1323306,0
+TER.US,D,20110621,000000,12.7732,13.2376,12.7254,13.1898,3355235.3099558,0
+TER.US,D,20110622,000000,13.108,13.3801,13.0523,13.2187,3437566.6595853,0
+TER.US,D,20110623,000000,12.9985,13.398,12.8201,13.3891,4028512.1542452,0
+TER.US,D,20110624,000000,13.3413,13.3702,13.0433,13.1729,5516038.8612934,0
+TER.US,D,20110627,000000,13.2187,13.408,13.0433,13.3503,2579584.1629124,0
+TER.US,D,20110628,000000,13.3603,13.5267,13.2666,13.5167,2646968.3445256,0
+TER.US,D,20110629,000000,13.6104,13.6462,13.3503,13.5366,2062671.0531626,0
+TER.US,D,20110630,000000,13.5724,13.9133,13.5634,13.7996,2047497.0936074,0
+TER.US,D,20110701,000000,13.7798,14.1694,13.5824,14.1514,3362265.8476612,0
+TER.US,D,20110705,000000,14.1414,14.1414,13.8455,14.0308,2320765.8454279,0
+TER.US,D,20110706,000000,13.9233,13.9432,13.6961,13.8096,2399215.6478344,0
+TER.US,D,20110707,000000,13.976,14.267,13.9333,14.1614,2976210.4523457,0
+TER.US,D,20110708,000000,13.9333,13.9511,13.6861,13.9043,2249969.7557076,0
+TER.US,D,20110711,000000,13.6761,13.8843,13.408,13.446,3105925.177564,0
+TER.US,D,20110712,000000,13.2576,13.2864,12.5949,12.8112,7273937.2087782,0
+TER.US,D,20110713,000000,12.9217,13.1649,12.839,12.8679,4191901.4089784,0
+TER.US,D,20110714,000000,12.9307,13.128,12.54,12.6905,3871541.300763,0
+TER.US,D,20110715,000000,12.7822,12.8112,12.5221,12.7633,3005063.1529033,0
+TER.US,D,20110718,000000,12.6707,12.7344,12.3159,12.569,2864022.8997741,0
+TER.US,D,20110719,000000,12.7444,13.0623,12.7175,13.0343,4046405.6052622,0
+TER.US,D,20110720,000000,13.118,13.1559,12.8201,12.8939,2292602.5510084,0
+TER.US,D,20110721,000000,12.8939,13.3702,12.7633,13.2766,4484316.9862941,0
+TER.US,D,20110722,000000,13.2954,13.7319,13.1809,13.6961,3407929.220163,0
+TER.US,D,20110725,000000,13.5017,13.5535,13.2087,13.3503,3047686.9166827,0
+TER.US,D,20110726,000000,13.3702,13.5824,13.3054,13.418,2252501.5922235,0
+TER.US,D,20110727,000000,13.2766,13.2766,12.7005,12.8301,3585432.7359335,0
+TER.US,D,20110728,000000,11.8026,13.0623,11.699,12.6905,7193510.5066744,0
+TER.US,D,20110729,000000,12.5023,12.8301,12.2969,12.577,4409039.2549249,0
+TER.US,D,20110801,000000,12.7444,12.9307,12.2432,12.577,3972862.9295158,0
+TER.US,D,20110802,000000,12.4076,12.4653,11.8505,11.8605,5816223.5540695,0
+TER.US,D,20110803,000000,11.8026,12.1295,11.6901,12.0359,5412796.5289768,0
+TER.US,D,20110804,000000,11.8405,11.8405,11.2545,11.2545,6212820.7419338,0
+TER.US,D,20110805,000000,11.4679,11.6811,10.6756,11.0852,9286517.4369188,0
+TER.US,D,20110808,000000,10.7404,10.9457,10.2551,10.4504,9300149.0133091,0
+TER.US,D,20110809,000000,10.7204,11.0572,10.2651,11.0154,8928382.4884457,0
+TER.US,D,20110810,000000,10.6846,10.9457,10.2751,10.5082,8612954.5944498,0
+TER.US,D,20110811,000000,10.6188,11.1768,10.5899,11.0214,6403839.4278178,0
+TER.US,D,20110812,000000,11.1321,11.3662,10.9556,11.1221,3738689.6270909,0
+TER.US,D,20110815,000000,11.2346,11.6273,11.1868,11.6273,4368128.4697158,0
+TER.US,D,20110816,000000,11.4867,11.5027,10.9855,11.0662,5178012.0935999,0
+TER.US,D,20110817,000000,11.141,11.4309,11.0154,11.1031,4341516.5899826,0
+TER.US,D,20110818,000000,10.7474,10.7474,10.2102,10.291,4411661.4066554,0
+TER.US,D,20110819,000000,10.1724,10.6089,10.0348,10.1634,5198298.8978038,0
+TER.US,D,20110822,000000,10.4125,10.5082,10.1634,10.1724,3218724.86659,0
+TER.US,D,20110823,000000,10.2651,10.8321,10.2551,10.7574,4579674.8003761,0
+TER.US,D,20110824,000000,10.7304,10.8599,10.4305,10.6945,4876612.1594362,0
+TER.US,D,20110825,000000,10.7304,10.8321,10.4703,10.57,4903825.1370975,0
+TER.US,D,20110826,000000,10.4992,11.0852,10.3776,11.0394,3860820.8847899,0
+TER.US,D,20110829,000000,11.1868,11.4957,11.1868,11.4779,2372955.9974381,0
+TER.US,D,20110830,000000,11.412,11.5316,11.2446,11.4309,2879847.1288745,0
+TER.US,D,20110831,000000,11.5216,11.6452,11.1868,11.2825,4135748.4260519,0
+TER.US,D,20110901,000000,11.2446,11.4409,11.0394,11.0662,3197555.9837902,0
+TER.US,D,20110902,000000,10.8141,10.9656,10.6089,10.7125,2142928.1633634,0
+TER.US,D,20110906,000000,10.3008,10.5441,10.1924,10.4045,4206629.8134749,0
+TER.US,D,20110907,000000,10.6377,11.2446,10.6377,11.1678,3298102.9087021,0
+TER.US,D,20110908,000000,11.1321,11.4679,10.8411,10.9098,2551097.740725,0
+TER.US,D,20110909,000000,10.7474,11.0762,10.6577,10.7404,3236798.9480363,0
+TER.US,D,20110912,000000,10.5999,11.0394,10.5999,11.0214,3737330.8848623,0
+TER.US,D,20110913,000000,11.0572,11.4409,11.0055,11.3472,3489372.4701823,0
+TER.US,D,20110914,000000,11.5027,11.8973,11.3302,11.7468,4197292.2237876,0
+TER.US,D,20110915,000000,11.9242,12.0289,11.5984,11.7638,5716420.2244244,0
+TER.US,D,20110916,000000,11.8405,11.9532,11.6711,11.9073,3125206.4723787,0
+TER.US,D,20110919,000000,11.699,11.7468,11.3762,11.6452,3551170.1540213,0
+TER.US,D,20110920,000000,11.6611,11.7927,11.3302,11.3662,2515683.1380755,0
+TER.US,D,20110921,000000,11.3302,11.5027,10.9387,10.9556,4589075.6107136,0
+TER.US,D,20110922,000000,10.6089,10.6288,10.2551,10.4703,5135384.3158109,0
+TER.US,D,20110923,000000,10.3208,10.8599,10.2751,10.6377,5135274.9340511,0
+TER.US,D,20110926,000000,10.7474,10.7673,10.1255,10.6188,4461374.9147809,0
+TER.US,D,20110927,000000,10.8599,11.3204,10.7304,10.9556,3731307.8635509,0
+TER.US,D,20110928,000000,11.0304,11.0572,10.4405,10.4902,3174867.7983802,0
+TER.US,D,20110929,000000,10.7125,10.7673,10.2181,10.4125,5208133.2211713,0
+TER.US,D,20110930,000000,10.3308,10.6377,10.2651,10.2651,5233133.4760751,0
+TER.US,D,20111003,000000,10.1634,10.4125,9.80665,9.83256,5061049.8766831,0
+TER.US,D,20111004,000000,9.73291,10.4305,9.66715,10.3398,6894344.3688185,0
+TER.US,D,20111005,000000,10.3588,10.9198,10.1166,10.851,4561654.9080586,0
+TER.US,D,20111006,000000,10.7862,11.3302,10.5899,11.3204,4118104.8471286,0
+TER.US,D,20111007,000000,11.3852,11.6273,11.1221,11.2346,3978295.8914252,0
+TER.US,D,20111010,000000,11.4309,11.8126,11.4021,11.6811,2875468.8479711,0
+TER.US,D,20111011,000000,11.5984,11.6522,11.4209,11.5794,3090924.8239213,0
+TER.US,D,20111012,000000,11.6811,12.3159,11.6611,12.0189,4776670.346462,0
+TER.US,D,20111013,000000,11.9162,12.1585,11.8126,12.0458,3657480.1931272,0
+TER.US,D,20111014,000000,12.2789,12.2789,11.8226,12.0826,3547795.3755025,0
+TER.US,D,20111017,000000,11.981,12.0099,11.6083,11.6901,2981956.5069991,0
+TER.US,D,20111018,000000,11.699,12.0638,11.4867,12.0289,4651472.3854761,0
+TER.US,D,20111019,000000,11.9711,12.1963,11.8705,11.9442,4650347.4593031,0
+TER.US,D,20111020,000000,11.8795,12.5949,11.5984,12.4463,9146396.3919738,0
+TER.US,D,20111021,000000,12.7005,12.8849,12.262,12.6417,6017117.706919,0
+TER.US,D,20111024,000000,12.7085,13.3891,12.7005,13.2376,4827781.733409,0
+TER.US,D,20111025,000000,13.108,13.108,12.6128,12.6517,5373051.8135385,0
+TER.US,D,20111026,000000,12.839,12.9406,12.5221,12.7254,6403435.0163569,0
+TER.US,D,20111027,000000,13.1559,13.706,13.0523,13.5904,6992790.9632398,0
+TER.US,D,20111028,000000,13.446,14.0308,13.3801,14.002,5649045.0743327,0
+TER.US,D,20111031,000000,13.446,13.8943,13.2476,13.3503,5146931.6177488,0
+TER.US,D,20111101,000000,12.8201,12.9806,12.4943,12.7175,7047154.7014148,0
+TER.US,D,20111102,000000,12.9506,13.1809,12.7822,13.0812,3452090.3495954,0
+TER.US,D,20111103,000000,13.2954,13.6184,12.8779,13.5904,5095303.4270738,0
+TER.US,D,20111104,000000,13.4747,13.7419,13.3054,13.5904,3381475.8938067,0
+TER.US,D,20111107,000000,13.5466,13.5466,13.0812,13.3323,4426239.2857943,0
+TER.US,D,20111108,000000,13.3323,13.6004,13.2087,13.4747,5577902.7762898,0
+TER.US,D,20111109,000000,13.0912,13.2277,12.8201,12.8679,3129645.9669276,0
+TER.US,D,20111110,000000,13.0723,13.0723,12.6805,12.8939,2455688.7480215,0
+TER.US,D,20111111,000000,13.0253,13.3702,13.0253,13.3323,2403922.0740175,0
+TER.US,D,20111114,000000,13.3143,13.408,13.0433,13.1997,2347704.8669384,0
+TER.US,D,20111115,000000,13.108,13.6004,13.1001,13.5634,3168169.419964,0
+TER.US,D,20111116,000000,13.5634,13.6104,13.1898,13.3233,3826333.5183437,0
+TER.US,D,20111117,000000,13.2376,13.2576,12.4176,12.6228,4854427.7322232,0
+TER.US,D,20111118,000000,12.6905,12.8022,12.2531,12.2789,4055246.4612693,0
+TER.US,D,20111121,000000,11.9532,12.1485,11.7638,11.9999,4468376.3509172,0
+TER.US,D,20111122,000000,12.0099,12.1205,11.4409,11.4679,5566582.2658909,0
+TER.US,D,20111123,000000,11.3204,11.412,11.0055,11.0214,5135129.4262052,0
+TER.US,D,20111125,000000,10.9955,11.2158,10.8898,10.8898,1268186.1733679,0
+TER.US,D,20111128,000000,11.3472,11.3932,11.1589,11.2925,3919552.8688444,0
+TER.US,D,20111129,000000,11.4209,11.4409,11.1121,11.2635,3544924.3551805,0
+TER.US,D,20111130,000000,11.6811,12.577,11.5884,12.55,7445419.7102419,0
+TER.US,D,20111201,000000,12.4943,12.7175,12.3059,12.4653,5042646.6464547,0
+TER.US,D,20111202,000000,12.586,12.7822,12.271,12.271,3817155.4855355,0
+TER.US,D,20111205,000000,12.5221,12.7633,12.4265,12.577,3068153.3478135,0
+TER.US,D,20111206,000000,12.6327,12.839,12.56,12.6905,2916288.3144633,0
+TER.US,D,20111207,000000,12.5221,12.7633,12.4076,12.7085,2586724.0823777,0
+TER.US,D,20111208,000000,12.55,12.7344,12.3696,12.4743,3815225.7504503,0
+TER.US,D,20111209,000000,12.6228,13.2187,12.4365,13.1649,5394274.8854671,0
+TER.US,D,20111212,000000,12.9217,12.9217,12.577,12.7922,3982143.3195671,0
+TER.US,D,20111213,000000,12.849,12.9118,12.271,12.3626,5350103.7210109,0
+TER.US,D,20111214,000000,12.2432,12.3626,11.9532,12.0099,4390994.2750477,0
+TER.US,D,20111215,000000,12.3448,12.4553,11.8705,11.9999,7285753.4493551,0
+TER.US,D,20111216,000000,12.0538,12.4265,11.981,12.3059,4949304.8686631,0
+TER.US,D,20111219,000000,12.3796,12.4365,11.9073,11.9442,8809039.963873,0
+TER.US,D,20111220,000000,12.2052,12.7085,12.2052,12.6417,3447177.2019212,0
+TER.US,D,20111221,000000,12.586,12.6128,12.1116,12.5122,3831395.1843708,0
+TER.US,D,20111222,000000,12.6128,12.8849,12.5122,12.7633,3302040.6520587,0
+TER.US,D,20111223,000000,12.7922,12.8301,12.5023,12.8112,3129106.0826447,0
+TER.US,D,20111227,000000,12.7344,12.9019,12.7085,12.7085,1902081.5700821,0
+TER.US,D,20111228,000000,12.7085,12.7822,12.3159,12.3448,3275984.7126466,0
+TER.US,D,20111229,000000,12.3976,12.6228,12.3259,12.577,1724292.0561321,0
+TER.US,D,20111230,000000,12.6128,12.7922,12.55,12.7085,1833691.8790797,0
+TER.US,D,20120103,000000,13.0084,13.0812,12.8022,12.8201,5140647.6858174,0
+TER.US,D,20120104,000000,12.7344,13.3413,12.6128,13.2187,5754318.4954755,0
+TER.US,D,20120105,000000,13.0523,13.6661,13.0433,13.6283,6468272.3089183,0
+TER.US,D,20120106,000000,13.6104,13.7798,13.5077,13.6372,3843938.9641764,0
+TER.US,D,20120109,000000,13.6561,13.976,13.5535,13.8843,6000517.7704755,0
+TER.US,D,20120110,000000,14.0677,14.1235,13.9133,14.022,6130345.8914632,0
+TER.US,D,20120111,000000,13.9511,14.1893,13.9432,14.0867,3623689.2573358,0
+TER.US,D,20120112,000000,14.1893,14.2171,13.9043,14.0507,5164594.2632174,0
+TER.US,D,20120113,000000,13.96,13.967,13.7239,13.8366,3234660.4844551,0
+TER.US,D,20120117,000000,13.9043,14.1893,13.8555,14.1414,4687624.5623781,0
+TER.US,D,20120118,000000,14.1694,14.8899,14.0607,14.7025,7620356.2669129,0
+TER.US,D,20120119,000000,14.6825,15.0583,14.6248,15.0294,5963020.9003782,0
+TER.US,D,20120120,000000,14.9547,15.0761,14.8998,15.0494,4696556.7371021,0
+TER.US,D,20120123,000000,15.0394,15.142,14.852,15.0094,6760134.9564203,0
+TER.US,D,20120124,000000,14.8998,15.3762,14.8998,15.1988,7603666.0152548,0
+TER.US,D,20120125,000000,15.1808,15.2237,14.9457,15.0394,7867615.2404309,0
+TER.US,D,20120126,000000,16.0817,16.3189,15.1888,15.3014,15749012.58261,0
+TER.US,D,20120127,000000,15.3283,15.8485,15.2815,15.8036,6764103.8083508,0
+TER.US,D,20120130,000000,15.5326,15.5705,15.1618,15.3941,6971764.5777785,0
+TER.US,D,20120131,000000,15.4319,15.6352,15.1519,15.2425,3842525.0293167,0
+TER.US,D,20120201,000000,15.4319,15.7,15.3841,15.4041,5776019.2345391,0
+TER.US,D,20120202,000000,15.5705,15.8036,15.4977,15.6442,4748364.5547039,0
+TER.US,D,20120203,000000,15.8485,15.9671,15.7099,15.8754,3787317.3456364,0
+TER.US,D,20120206,000000,15.6911,15.7289,15.4698,15.5515,3489944.4665415,0
+TER.US,D,20120207,000000,15.4598,15.5515,15.3382,15.4788,3751663.9094194,0
+TER.US,D,20120208,000000,15.4698,15.8485,15.4598,15.6442,4089375.5773643,0
+TER.US,D,20120209,000000,15.6911,15.7937,15.5994,15.6442,2796778.2049924,0
+TER.US,D,20120210,000000,15.5157,15.6084,15.3283,15.3841,2636323.1912313,0
+TER.US,D,20120213,000000,15.5326,15.6442,15.2078,15.3672,2830082.4421274,0
+TER.US,D,20120214,000000,15.3184,15.6911,15.2715,15.6632,4563543.4995461,0
+TER.US,D,20120215,000000,15.6811,15.8754,15.5894,15.6632,5033052.160157,0
+TER.US,D,20120216,000000,15.6811,16.2819,15.6532,16.1295,5669079.9994381,0
+TER.US,D,20120217,000000,16.2919,16.3099,15.8485,15.8564,3564768.614833,0
+TER.US,D,20120221,000000,15.8564,15.8854,15.3014,15.422,3538911.368893,0
+TER.US,D,20120222,000000,15.3283,15.4598,15.0583,15.1321,4233126.2904338,0
+TER.US,D,20120223,000000,15.1221,15.4977,14.9367,15.4598,3396305.6520441,0
+TER.US,D,20120224,000000,15.4698,15.5236,15.2078,15.2715,1657809.0196601,0
+TER.US,D,20120227,000000,15.1131,15.6442,15.0494,15.413,3051418.9420504,0
+TER.US,D,20120228,000000,15.4509,15.8405,15.3841,15.6532,2690508.3059819,0
+TER.US,D,20120229,000000,15.6442,15.6811,15.1888,15.3114,2932382.485705,0
+TER.US,D,20120301,000000,15.3941,15.4888,15.142,15.2148,2076765.2441522,0
+TER.US,D,20120302,000000,15.1888,15.3672,14.9267,15.0194,3679339.4855676,0
+TER.US,D,20120305,000000,15.0194,15.0583,14.1794,14.274,7057407.4852767,0
+TER.US,D,20120306,000000,14.0777,14.2171,14.0408,14.1166,4963961.0209879,0
+TER.US,D,20120307,000000,14.2371,14.6825,14.1983,14.6726,4583266.33541,0
+TER.US,D,20120308,000000,14.823,14.9894,14.7772,14.823,4141761.4123395,0
+TER.US,D,20120309,000000,14.8042,15.1618,14.7125,15.1131,2505153.3875556,0
+TER.US,D,20120312,000000,15.1041,15.1618,14.842,15.0194,2170182.2846226,0
+TER.US,D,20120313,000000,15.1618,15.5236,15.0294,15.5157,4269856.4847093,0
+TER.US,D,20120314,000000,15.5157,15.6352,15.3114,15.3672,2219658.9661854,0
+TER.US,D,20120315,000000,15.4788,15.7588,15.4509,15.7,3908481.2270369,0
+TER.US,D,20120316,000000,15.7189,15.9771,15.6172,15.8953,4594364.0682796,0
+TER.US,D,20120319,000000,15.8036,15.986,15.6532,15.8854,2134787.7520209,0
+TER.US,D,20120320,000000,15.7189,15.8036,15.5236,15.6911,2203709.2992869,0
+TER.US,D,20120321,000000,15.7099,15.8754,15.6811,15.7289,2296024.4941393,0
+TER.US,D,20120322,000000,15.5894,15.7389,15.3941,15.6084,2689435.5619329,0
+TER.US,D,20120323,000000,15.5705,15.7099,15.413,15.6811,1369927.2661174,0
+TER.US,D,20120326,000000,15.8664,16.1485,15.8236,16.0148,2773835.1299768,0
+TER.US,D,20120327,000000,16.005,16.2132,15.996,16.0718,3054763.6154977,0
+TER.US,D,20120328,000000,16.0148,16.0238,15.5515,15.6272,2755237.2202858,0
+TER.US,D,20120329,000000,15.4977,15.6442,15.3184,15.6084,2411379.1002363,0
+TER.US,D,20120330,000000,15.7189,15.7588,15.413,15.7489,2710033.4518761,0
+TER.US,D,20120402,000000,15.6731,15.8953,15.3941,15.8664,2247670.7317448,0
+TER.US,D,20120403,000000,15.7668,15.8405,15.4977,15.5326,2014441.7250638,0
+TER.US,D,20120404,000000,15.3482,15.3841,15.0094,15.0761,4201830.0615701,0
+TER.US,D,20120405,000000,15.0094,15.3184,14.86,15.2715,2775038.3293357,0
+TER.US,D,20120409,000000,14.9457,15.0094,14.7772,14.9894,2569461.8343605,0
+TER.US,D,20120410,000000,14.9267,15.0494,14.5958,14.6058,3162979.3056317,0
+TER.US,D,20120411,000000,14.8042,15.0851,14.7314,15.0194,2871239.0854207,0
+TER.US,D,20120412,000000,15.1041,15.6532,15.0194,15.6442,2674476.351888,0
+TER.US,D,20120413,000000,15.5425,15.6442,15.1888,15.1888,1474256.3915163,0
+TER.US,D,20120416,000000,15.3762,15.422,15.0394,15.1888,3300398.9221577,0
+TER.US,D,20120417,000000,15.3014,15.7189,15.2915,15.6911,2586290.5693476,0
+TER.US,D,20120418,000000,15.5515,15.7,15.4509,15.6084,2421171.2765037,0
+TER.US,D,20120419,000000,15.5894,15.8664,15.3382,15.4509,2502284.3742385,0
+TER.US,D,20120420,000000,15.5236,15.5894,15.1988,15.1988,2991013.1160186,0
+TER.US,D,20120423,000000,14.9626,15.1041,14.7872,15.0494,2022103.465769,0
+TER.US,D,20120424,000000,15.1131,15.1708,14.9457,14.9457,2839075.8304968,0
+TER.US,D,20120425,000000,15.2815,15.7937,15.2815,15.6911,5918038.9059955,0
+TER.US,D,20120426,000000,16.3846,16.7922,15.9391,16.0328,11811330.439688,0
+TER.US,D,20120427,000000,16.1295,16.3567,15.9143,16.2132,3918407.8726238,0
+TER.US,D,20120430,000000,16.2232,16.2719,16.005,16.0428,2205031.9154297,0
+TER.US,D,20120501,000000,15.8953,16.2819,15.7937,16.0428,4746522.124326,0
+TER.US,D,20120502,000000,15.9491,16.005,15.7289,15.9043,2524402.5702941,0
+TER.US,D,20120503,000000,15.8664,15.996,15.422,15.4319,2064463.3084213,0
+TER.US,D,20120504,000000,15.3014,15.3941,14.842,15.0394,3682755.4076843,0
+TER.US,D,20120507,000000,14.9626,15.0494,14.852,14.9457,2055958.6257131,0
+TER.US,D,20120508,000000,14.7962,14.7962,14.274,14.7493,3803000.0809005,0
+TER.US,D,20120509,000000,14.5002,14.7414,14.3218,14.6058,2519948.0232095,0
+TER.US,D,20120510,000000,14.7593,14.8042,14.4254,14.561,2862752.4657554,0
+TER.US,D,20120511,000000,14.4434,14.9796,14.4254,14.6447,3034260.0547788,0
+TER.US,D,20120514,000000,14.4254,14.6726,14.293,14.5431,2281615.2034011,0
+TER.US,D,20120515,000000,14.5161,14.7215,14.3218,14.3807,3427716.2801796,0
+TER.US,D,20120516,000000,14.4055,14.5002,13.993,14.002,3466550.8189553,0
+TER.US,D,20120517,000000,13.993,14.1066,13.6004,13.6004,2018399.538468,0
+TER.US,D,20120518,000000,13.6283,13.7319,13.2954,13.3503,3710702.9490911,0
+TER.US,D,20120521,000000,13.408,13.7996,13.3801,13.6462,3062424.3527006,0
+TER.US,D,20120522,000000,13.6761,13.7518,13.5077,13.6004,2367764.8796034,0
+TER.US,D,20120523,000000,13.976,14.0308,13.5017,13.976,6007236.2189393,0
+TER.US,D,20120524,000000,13.986,13.993,13.6661,13.7618,3101830.8878354,0
+TER.US,D,20120525,000000,13.7319,13.96,13.7319,13.7896,3035053.8251648,0
+TER.US,D,20120529,000000,13.976,14.2073,13.9511,14.1166,2496979.8606343,0
+TER.US,D,20120530,000000,13.9233,13.9233,13.6462,13.7618,2873262.1462277,0
+TER.US,D,20120531,000000,13.706,13.7518,13.1729,13.4747,5199610.4754203,0
+TER.US,D,20120601,000000,13.146,13.1809,12.5949,12.6905,6139208.8245226,0
+TER.US,D,20120604,000000,12.7005,12.8849,12.4653,12.6707,2891176.6707949,0
+TER.US,D,20120605,000000,12.577,12.9806,12.55,12.9406,3446690.5032647,0
+TER.US,D,20120606,000000,13.0433,13.437,13.0343,13.2766,3636383.562499,0
+TER.US,D,20120607,000000,13.5466,13.6004,13.0723,13.108,2511881.8710433,0
+TER.US,D,20120608,000000,13.0433,13.428,12.9019,13.408,3270434.3409581,0
+TER.US,D,20120611,000000,13.4827,13.5167,12.9019,12.9406,2997675.3683489,0
+TER.US,D,20120612,000000,13.0084,13.1559,12.849,13.146,2811696.2714396,0
+TER.US,D,20120613,000000,13.1001,13.1997,12.9806,13.0723,5097853.3266327,0
+TER.US,D,20120614,000000,13.0912,13.2576,12.8679,13.1729,4064005.0300807,0
+TER.US,D,20120615,000000,13.2666,13.5077,13.146,13.4827,3089971.496656,0
+TER.US,D,20120618,000000,13.3503,13.5724,13.2954,13.5017,2107721.2857076,0
+TER.US,D,20120619,000000,13.6104,13.8843,13.5466,13.7518,2878293.7071833,0
+TER.US,D,20120620,000000,13.7618,13.976,13.6561,13.8186,3003444.5035572,0
+TER.US,D,20120621,000000,13.8555,13.9511,13.1001,13.146,3706661.8449889,0
+TER.US,D,20120622,000000,13.1997,13.408,13.146,13.3413,2437694.9467659,0
+TER.US,D,20120625,000000,13.118,13.136,12.6805,12.7534,2736902.2282196,0
+TER.US,D,20120626,000000,12.8112,12.9118,12.5949,12.7732,2401456.4686588,0
+TER.US,D,20120627,000000,12.8589,12.9906,12.7633,12.9217,2106521.0968558,0
+TER.US,D,20120628,000000,12.7633,12.849,12.2889,12.5311,3780059.0128897,0
+TER.US,D,20120629,000000,12.849,13.2087,12.7633,13.108,3228551.1619385,0
+TER.US,D,20120702,000000,13.146,13.1898,12.8589,13.0623,2939386.9323484,0
+TER.US,D,20120703,000000,13.0723,13.3801,12.9806,13.3801,1352210.4315199,0
+TER.US,D,20120705,000000,13.3603,13.4747,13.1997,13.418,2801500.6872136,0
+TER.US,D,20120706,000000,13.2277,13.2476,12.5949,12.7444,3832101.6500494,0
+TER.US,D,20120709,000000,12.6805,12.7633,12.2969,12.5311,3760742.5954915,0
+TER.US,D,20120710,000000,12.4553,12.7633,12.1116,12.271,2942173.65847,0
+TER.US,D,20120711,000000,12.3059,12.4843,12.1873,12.3537,3288792.4135792,0
+TER.US,D,20120712,000000,12.2242,12.2969,12.0737,12.1683,2852563.9060461,0
+TER.US,D,20120713,000000,12.2242,12.4265,12.1963,12.3159,3538896.3163572,0
+TER.US,D,20120716,000000,12.2531,12.3537,12.1205,12.2142,1818647.371332,0
+TER.US,D,20120717,000000,12.2889,12.3976,12.1016,12.3349,2311359.0140761,0
+TER.US,D,20120718,000000,12.2889,12.8849,12.2789,12.7085,2769664.574067,0
+TER.US,D,20120719,000000,12.8112,13.0433,12.7344,12.8849,4141851.7275542,0
+TER.US,D,20120720,000000,12.7633,12.849,12.586,12.7175,2470206.4170173,0
+TER.US,D,20120723,000000,12.4463,12.54,12.2052,12.4743,2505316.9584443,0
+TER.US,D,20120724,000000,12.4553,12.5221,12.2142,12.3349,2694588.5466771,0
+TER.US,D,20120725,000000,12.4176,12.7344,12.3537,12.54,3149997.9987865,0
+TER.US,D,20120726,000000,12.9506,14.002,12.9217,13.8455,9192908.7274929,0
+TER.US,D,20120727,000000,13.9432,14.0967,13.7419,13.96,4106372.900752,0
+TER.US,D,20120730,000000,13.9432,14.022,13.5824,13.6372,4467826.4316105,0
+TER.US,D,20120731,000000,13.6462,13.8366,13.5267,13.7149,3744558.1090351,0
+TER.US,D,20120801,000000,13.8366,13.8943,13.418,13.5077,3158828.8197696,0
+TER.US,D,20120802,000000,13.3323,13.6184,13.0912,13.3891,3295389.4382546,0
+TER.US,D,20120803,000000,13.7896,13.9133,13.5017,13.7996,3576361.0743781,0
+TER.US,D,20120806,000000,13.8843,14.002,13.8455,13.8555,2227168.1745282,0
+TER.US,D,20120807,000000,13.96,14.3986,13.96,14.3128,2968215.5488488,0
+TER.US,D,20120808,000000,14.2371,14.5331,14.2271,14.3318,2494084.7562551,0
+TER.US,D,20120809,000000,14.3128,14.5331,14.3029,14.4434,2286647.7678591,0
+TER.US,D,20120810,000000,14.4254,14.5521,14.3218,14.5331,1894323.4931479,0
+TER.US,D,20120813,000000,14.4614,14.5161,14.293,14.4714,2666581.7986296,0
+TER.US,D,20120814,000000,14.5331,14.6547,14.1983,14.2471,2016105.5320171,0
+TER.US,D,20120815,000000,14.2171,14.4813,14.1983,14.3896,1351918.412326,0
+TER.US,D,20120816,000000,14.4344,14.8699,14.4055,14.8141,2969094.6169376,0
+TER.US,D,20120817,000000,14.7962,14.8699,14.6626,14.86,1978218.2994924,0
+TER.US,D,20120820,000000,14.7772,14.7872,14.4813,14.6348,2623838.6180665,0
+TER.US,D,20120821,000000,14.6626,14.86,14.6248,14.7215,3607582.040563,0
+TER.US,D,20120822,000000,14.6547,14.7314,14.4813,14.6348,2700988.8848851,0
+TER.US,D,20120823,000000,14.561,14.6447,14.4155,14.5002,2202633.5447309,0
+TER.US,D,20120824,000000,14.4524,14.7314,14.284,14.6726,2551950.7177519,0
+TER.US,D,20120827,000000,14.7314,14.7314,14.4614,14.5431,1598158.8309239,0
+TER.US,D,20120828,000000,14.5431,14.7593,14.4813,14.6348,2512194.9637872,0
+TER.US,D,20120829,000000,14.6248,14.7215,14.4614,14.561,1648638.0113686,0
+TER.US,D,20120830,000000,14.4434,14.4903,14.267,14.4055,1337276.3090346,0
+TER.US,D,20120831,000000,14.5431,14.6447,14.3128,14.561,1574716.0117209,0
+TER.US,D,20120904,000000,14.5241,14.6148,14.1514,14.5241,1624545.9261229,0
+TER.US,D,20120905,000000,14.5002,14.5431,14.267,14.3896,2293831.8414293,0
+TER.US,D,20120906,000000,14.4903,15.0951,14.4903,14.8799,2699432.4526868,0
+TER.US,D,20120907,000000,14.7962,15.1808,14.6825,15.1808,4350354.4354825,0
+TER.US,D,20120910,000000,15.1131,15.2425,14.9177,14.9367,2889218.8376428,0
+TER.US,D,20120911,000000,14.9626,15.0583,14.7962,14.8141,2255879.3812496,0
+TER.US,D,20120912,000000,14.8799,15.0194,14.6626,14.7772,2344581.967518,0
+TER.US,D,20120913,000000,14.7493,15.1131,14.4434,15.1041,4523629.1922048,0
+TER.US,D,20120914,000000,15.1131,15.3762,15.1131,15.3184,3301820.8850365,0
+TER.US,D,20120917,000000,15.1888,15.2078,14.5071,14.6058,3500220.3309582,0
+TER.US,D,20120918,000000,14.5521,14.571,14.0867,14.1235,7022649.1731866,0
+TER.US,D,20120919,000000,14.0677,14.1066,13.7518,13.967,5809673.6940063,0
+TER.US,D,20120920,000000,13.8555,13.8655,13.6283,13.706,3986408.204701,0
+TER.US,D,20120921,000000,13.7698,13.8943,13.5904,13.6104,3481264.1709161,0
+TER.US,D,20120924,000000,13.5167,13.6004,13.1809,13.437,4456167.740908,0
+TER.US,D,20120925,000000,13.5366,13.6961,13.3143,13.3503,5924332.8729507,0
+TER.US,D,20120926,000000,13.2576,13.2666,12.8679,13.1001,6341691.5216467,0
+TER.US,D,20120927,000000,13.2087,13.5167,12.9906,13.4559,5328321.6982541,0
+TER.US,D,20120928,000000,13.3054,13.3503,13.0623,13.2576,3744856.1492433,0
+TER.US,D,20121001,000000,13.3323,13.3323,13.0084,13.1809,4667003.5918802,0
+TER.US,D,20121002,000000,13.2766,13.3503,13.146,13.1997,3775702.8090388,0
+TER.US,D,20121003,000000,13.2187,13.2476,12.9906,13.0253,4039304.8223899,0
+TER.US,D,20121004,000000,13.1001,13.1649,12.9217,13.136,5048597.4155945,0
+TER.US,D,20121005,000000,13.2277,13.408,13.0623,13.118,3117138.3132078,0
+TER.US,D,20121008,000000,13.0174,13.146,12.9217,13.0523,2451057.5845172,0
+TER.US,D,20121009,000000,13.0174,13.0812,12.7444,12.8589,3857012.593241,0
+TER.US,D,20121010,000000,12.8589,12.8849,12.5311,12.577,2841434.0611003,0
+TER.US,D,20121011,000000,12.6905,12.8779,12.6327,12.7534,2729735.2141899,0
+TER.US,D,20121012,000000,12.6805,12.8022,12.6228,12.7005,2382108.9426867,0
+TER.US,D,20121015,000000,12.7344,12.849,12.4943,12.8022,2688798.3379188,0
+TER.US,D,20121016,000000,12.8679,13.2187,12.8589,13.146,2131275.4936753,0
+TER.US,D,20121017,000000,13.118,13.3413,13.0812,13.1997,2572798.4797887,0
+TER.US,D,20121018,000000,13.1898,13.3891,13.118,13.2864,2711454.4112525,0
+TER.US,D,20121019,000000,13.1997,13.3323,13.0623,13.1649,4628879.5327927,0
+TER.US,D,20121022,000000,13.1649,13.2864,13.0723,13.2087,3210483.1015066,0
+TER.US,D,20121023,000000,12.9906,13.0253,12.8112,12.8679,5706191.5246198,0
+TER.US,D,20121024,000000,13.0253,13.1001,12.6805,12.7005,5608113.2155735,0
+TER.US,D,20121025,000000,12.9019,13.967,12.7254,13.7319,13313964.875135,0
+TER.US,D,20121026,000000,13.6561,13.7996,13.4827,13.5167,4304969.0331411,0
+TER.US,D,20121031,000000,13.5466,13.6372,13.3323,13.6283,3870024.0051577,0
+TER.US,D,20121101,000000,13.6961,14.3807,13.6184,14.3807,3895831.0759785,0
+TER.US,D,20121102,000000,14.3318,14.4434,14.1235,14.274,3737554.6658941,0
+TER.US,D,20121105,000000,14.2171,14.6825,14.2171,14.6148,4292493.4914976,0
+TER.US,D,20121106,000000,14.6547,15.0583,14.6348,14.852,5099686.725489,0
+TER.US,D,20121107,000000,14.6248,14.7125,14.267,14.4714,4000530.4937574,0
+TER.US,D,20121108,000000,14.4813,14.5958,14.3218,14.3517,3178955.063592,0
+TER.US,D,20121109,000000,14.3128,14.6547,14.2271,14.4614,3490220.4296972,0
+TER.US,D,20121112,000000,14.4813,14.6547,14.4055,14.6148,2531381.9293779,0
+TER.US,D,20121113,000000,14.284,14.6547,14.284,14.4903,2045928.6193805,0
+TER.US,D,20121114,000000,14.5002,14.6148,14.1614,14.1983,6356877.5232305,0
+TER.US,D,20121115,000000,14.2073,14.267,13.8186,13.8555,2706831.2757673,0
+TER.US,D,20121116,000000,13.9043,14.0677,13.6861,14.012,3188207.3555767,0
+TER.US,D,20121119,000000,14.2271,14.4055,14.1794,14.3128,2032244.8608662,0
+TER.US,D,20121120,000000,14.2571,14.4254,14.1066,14.2571,4117812.8279347,0
+TER.US,D,20121121,000000,14.2471,14.5241,14.2171,14.4155,1853402.6729149,0
+TER.US,D,20121123,000000,14.4614,14.9457,14.4614,14.852,1565977.512957,0
+TER.US,D,20121126,000000,14.7962,14.9367,14.5521,14.6058,2017469.2917576,0
+TER.US,D,20121127,000000,14.561,14.7125,14.4714,14.5071,1700441.814961,0
+TER.US,D,20121128,000000,14.3617,14.7493,14.1514,14.7215,2068145.1586698,0
+TER.US,D,20121129,000000,14.7025,14.842,14.4614,14.6925,4088807.5950147,0
+TER.US,D,20121130,000000,14.6925,14.7314,14.5002,14.581,2141108.8135405,0
+TER.US,D,20121203,000000,14.7125,14.7314,14.4614,14.5161,2090575.4439669,0
+TER.US,D,20121204,000000,14.5431,14.8042,14.4614,14.7125,2019454.219474,0
+TER.US,D,20121205,000000,14.7125,14.8042,14.4903,14.6626,1749260.1989595,0
+TER.US,D,20121206,000000,14.6348,14.842,14.6348,14.823,1878886.615968,0
+TER.US,D,20121207,000000,14.8799,14.9177,14.7025,14.7683,2331685.9583754,0
+TER.US,D,20121210,000000,14.823,15.2915,14.823,15.2237,3220621.4860966,0
+TER.US,D,20121211,000000,15.3184,15.5067,15.2715,15.4788,3244151.6100071,0
+TER.US,D,20121212,000000,15.5326,15.5705,15.3841,15.4788,5420804.4780047,0
+TER.US,D,20121213,000000,15.4509,15.5157,15.142,15.2237,2342148.4742357,0
+TER.US,D,20121214,000000,15.3572,15.5515,15.2615,15.3762,1947284.3349894,0
+TER.US,D,20121217,000000,15.4698,15.5515,15.1808,15.3572,2910430.8710453,0
+TER.US,D,20121218,000000,15.3572,15.6632,15.3014,15.6352,2431946.8851078,0
+TER.US,D,20121219,000000,15.6352,15.7099,15.5425,15.5605,2161735.8050528,0
+TER.US,D,20121220,000000,15.5705,15.7389,15.3941,15.7289,1570227.3455552,0
+TER.US,D,20121221,000000,15.4409,15.6172,15.2815,15.6172,2964836.7563203,0
+TER.US,D,20121224,000000,15.413,15.7099,15.413,15.422,1165872.0807568,0
+TER.US,D,20121226,000000,15.5067,15.7489,15.422,15.422,1289960.1681056,0
+TER.US,D,20121227,000000,15.4409,15.5157,15.142,15.4409,2188926.7056617,0
+TER.US,D,20121228,000000,15.3184,15.5067,15.2425,15.3114,1305033.7774224,0
+TER.US,D,20121231,000000,15.2915,15.7588,15.1888,15.7489,2278791.3476913,0
+TER.US,D,20130102,000000,16.0718,16.3099,16.0148,16.3099,3492014.6919607,0
+TER.US,D,20130103,000000,16.2621,16.2621,16.0148,16.0917,2335099.8734873,0
+TER.US,D,20130104,000000,16.1105,16.1952,15.9671,16.1295,2042692.3241906,0
+TER.US,D,20130107,000000,16.005,16.0518,15.7937,15.986,1819670.9437642,0
+TER.US,D,20130108,000000,15.9391,15.9771,15.7588,15.8036,1585215.6571693,0
+TER.US,D,20130109,000000,15.8754,15.8953,15.6911,15.8485,1477309.0457698,0
+TER.US,D,20130110,000000,15.9233,15.9671,15.6911,15.8136,1712546.0607221,0
+TER.US,D,20130111,000000,15.8236,15.9581,15.7289,15.9391,2471013.2329343,0
+TER.US,D,20130114,000000,15.8953,15.9233,15.5795,15.7,2478888.7196475,0
+TER.US,D,20130115,000000,15.5994,15.6272,15.4888,15.5705,3267090.6710132,0
+TER.US,D,20130116,000000,15.5894,15.6911,15.4977,15.6442,2775272.1453913,0
+TER.US,D,20130117,000000,15.7668,16.0618,15.7289,15.9233,3349200.2466158,0
+TER.US,D,20130118,000000,15.9491,16.1195,15.8485,15.9671,3046066.2603318,0
+TER.US,D,20130122,000000,15.9391,16.0518,15.7937,15.9302,2627958.998857,0
+TER.US,D,20130123,000000,15.9143,15.996,15.7099,15.8754,2491687.3890587,0
+TER.US,D,20130124,000000,14.823,15.6811,14.6825,15.1131,9911099.3280029,0
+TER.US,D,20130125,000000,15.0672,15.4977,14.9894,15.4409,4168248.857777,0
+TER.US,D,20130128,000000,15.413,15.413,15.0761,15.1988,3331936.9950961,0
+TER.US,D,20130129,000000,15.1321,15.1988,14.823,15.1808,2720733.7978014,0
+TER.US,D,20130130,000000,15.1321,15.3014,15.0394,15.1131,2443686.8595034,0
+TER.US,D,20130131,000000,15.1041,15.1708,14.9894,15.0672,1766301.6764522,0
+TER.US,D,20130201,000000,15.1888,15.6172,15.1221,15.5157,3322170.9098907,0
+TER.US,D,20130204,000000,15.413,15.5605,15.1519,15.1519,2474236.4825932,0
+TER.US,D,20130205,000000,15.3382,15.8316,15.2425,15.7489,4303000.1614629,0
+TER.US,D,20130206,000000,15.6632,15.9043,15.5157,15.8485,5355601.9105753,0
+TER.US,D,20130207,000000,15.8564,15.8854,15.7099,15.8036,4897447.8794444,0
+TER.US,D,20130208,000000,15.8485,16.1195,15.7837,16.0148,3116388.6969266,0
+TER.US,D,20130211,000000,15.9671,16.0718,15.8236,16.0428,2420197.8791908,0
+TER.US,D,20130212,000000,16.005,16.1952,15.9771,16.1295,3054474.606811,0
+TER.US,D,20130213,000000,16.1005,16.3099,16.0917,16.2521,2723714.1998832,0
+TER.US,D,20130214,000000,16.1295,16.4653,16.1295,16.4553,2330384.4157828,0
+TER.US,D,20130215,000000,16.4305,16.4474,16.0238,16.1195,2567060.4531545,0
+TER.US,D,20130219,000000,16.1385,16.3468,16.0618,16.2422,2402712.8536442,0
+TER.US,D,20130220,000000,16.2422,16.2719,15.8036,15.8236,2151886.4291494,0
+TER.US,D,20130221,000000,15.7099,15.7289,15.413,15.5515,2854417.3749502,0
+TER.US,D,20130222,000000,15.6442,15.8485,15.5236,15.7489,1788074.6676875,0
+TER.US,D,20130225,000000,15.8564,15.986,15.2237,15.2337,2788308.6448677,0
+TER.US,D,20130226,000000,15.3283,15.4698,15.1808,15.4319,2467907.3930544,0
+TER.US,D,20130227,000000,15.3672,15.7189,15.3283,15.6731,3204569.461955,0
+TER.US,D,20130228,000000,15.6442,15.8485,15.5795,15.6272,2062177.3299895,0
+TER.US,D,20130301,000000,15.5157,15.6442,15.3114,15.4977,2264882.8046429,0
+TER.US,D,20130304,000000,15.4977,15.6352,15.3382,15.6084,2860658.156279,0
+TER.US,D,20130305,000000,15.7289,16.2999,15.7189,16.0238,5481280.5492034,0
+TER.US,D,20130306,000000,16.0817,16.2232,15.9491,15.9581,2161749.8540862,0
+TER.US,D,20130307,000000,15.986,16.0328,15.8854,15.986,2078694.9792374,0
+TER.US,D,20130308,000000,16.0618,16.0817,15.8754,15.9043,1770380.9136449,0
+TER.US,D,20130311,000000,15.8316,15.8754,15.6532,15.7588,3829136.3005035,0
+TER.US,D,20130312,000000,15.7389,15.8036,15.6084,15.7289,2695575.9930233,0
+TER.US,D,20130313,000000,15.7489,15.8316,15.5326,15.7837,2087218.7284909,0
+TER.US,D,20130314,000000,15.8405,15.9302,15.7837,15.8485,2727972.0605004,0
+TER.US,D,20130315,000000,15.7837,15.8564,15.5326,15.6911,2847611.6217789,0
+TER.US,D,20130318,000000,15.4888,15.5994,15.3762,15.413,1903633.9882708,0
+TER.US,D,20130319,000000,15.4319,15.5157,15.0851,15.2915,2836466.7242972,0
+TER.US,D,20130320,000000,15.4319,15.6172,15.2425,15.3382,3712610.6071239,0
+TER.US,D,20130321,000000,15.2237,15.3114,14.7593,14.86,5360625.4435118,0
+TER.US,D,20130322,000000,14.9457,15.0094,14.6626,14.7414,3197708.5161526,0
+TER.US,D,20130325,000000,14.823,14.9087,14.6547,14.823,2369816.0384773,0
+TER.US,D,20130326,000000,14.9087,14.9726,14.7683,14.9367,2235639.7416577,0
+TER.US,D,20130327,000000,14.7772,14.7962,14.3986,14.7872,2203025.9141632,0
+TER.US,D,20130328,000000,14.7872,15.1519,14.7872,15.1221,2282164.1192054,0
+TER.US,D,20130401,000000,15.1519,15.1519,14.7414,14.7683,1826660.3378718,0
+TER.US,D,20130402,000000,14.823,14.86,14.3218,14.4155,3444905.2725227,0
+TER.US,D,20130403,000000,14.4714,14.4903,14.0867,14.2171,2304962.6898776,0
+TER.US,D,20130404,000000,14.1983,14.3807,14.1066,14.3128,2576214.4019054,0
+TER.US,D,20130405,000000,14.0677,14.3128,13.8555,14.274,2615394.1455013,0
+TER.US,D,20130408,000000,14.267,14.561,14.0867,14.5241,2483668.4015046,0
+TER.US,D,20130409,000000,14.571,14.6726,14.3318,14.5241,2058246.6111496,0
+TER.US,D,20130410,000000,14.5431,14.9367,14.5431,14.8899,2074925.8242814,0
+TER.US,D,20130411,000000,14.833,14.9626,14.7125,14.8141,1500191.9106423,0
+TER.US,D,20130412,000000,14.7025,14.7772,14.1694,14.4254,3428260.178472,0
+TER.US,D,20130415,000000,14.3128,14.3128,13.9133,13.9333,2747433.9857444,0
+TER.US,D,20130416,000000,14.0777,14.3617,13.9511,14.3218,2749887.5490744,0
+TER.US,D,20130417,000000,14.1324,14.1324,13.3891,13.4559,5392805.7579762,0
+TER.US,D,20130418,000000,13.5267,13.6761,13.1559,13.3323,5027232.8498297,0
+TER.US,D,20130419,000000,13.418,13.4827,13.1001,13.4747,3560351.1973367,0
+TER.US,D,20130422,000000,13.5267,13.6861,13.2376,13.5824,3010378.7050337,0
+TER.US,D,20130423,000000,13.7518,13.9432,13.6004,13.8455,2624071.4306196,0
+TER.US,D,20130424,000000,13.8366,13.967,13.7518,13.8366,2972891.8699603,0
+TER.US,D,20130425,000000,14.3807,15.5157,14.3807,14.9726,7163678.3877895,0
+TER.US,D,20130426,000000,15.2078,15.4698,14.7683,15.2515,7542200.4907051,0
+TER.US,D,20130429,000000,15.2615,15.4409,15.1618,15.3114,2934994.6024117,0
+TER.US,D,20130430,000000,15.2515,15.4409,15.1041,15.3283,2786107.9641386,0
+TER.US,D,20130501,000000,15.2148,15.2815,14.9796,15.0194,2722414.6642954,0
+TER.US,D,20130502,000000,15.0494,15.1321,14.852,15.0583,3082310.7594531,0
+TER.US,D,20130503,000000,15.2515,15.5425,15.1808,15.2815,2923204.4528968,0
+TER.US,D,20130506,000000,15.2915,15.5425,15.2237,15.422,1905994.225879,0
+TER.US,D,20130507,000000,15.4698,15.4977,15.3014,15.4509,1373610.1198682,0
+TER.US,D,20130508,000000,15.4041,15.5157,15.2815,15.4598,1792356.612362,0
+TER.US,D,20130509,000000,15.4041,15.6352,15.4041,15.5157,1913829.5724968,0
+TER.US,D,20130510,000000,15.5326,15.8316,15.4319,15.8236,2680265.5571438,0
+TER.US,D,20130513,000000,15.7289,15.7588,15.413,15.5157,2186013.5382397,0
+TER.US,D,20130514,000000,15.5067,15.6532,15.413,15.6352,1326566.9315878,0
+TER.US,D,20130515,000000,15.5994,16.4902,15.5894,16.2999,6036946.9140356,0
+TER.US,D,20130516,000000,16.2719,16.555,16.0917,16.1195,2751649.6992615,0
+TER.US,D,20130517,000000,16.2132,16.5361,16.2132,16.5092,1875722.5729498,0
+TER.US,D,20130520,000000,16.4823,16.5939,16.4046,16.4902,1916054.3372831,0
+TER.US,D,20130521,000000,16.545,16.6706,16.4733,16.5162,2139862.463579,0
+TER.US,D,20130522,000000,16.5092,16.565,15.986,16.1105,7776043.6408455,0
+TER.US,D,20130523,000000,15.9043,16.005,15.7389,15.8953,3440899.2910041,0
+TER.US,D,20130524,000000,15.7937,16.0618,15.7757,16.0148,1625646.7682386,0
+TER.US,D,20130528,000000,16.2819,16.4046,16.1952,16.3368,1724238.8705057,0
+TER.US,D,20130529,000000,16.1952,16.3468,16.1295,16.2322,1231731.9422481,0
+TER.US,D,20130530,000000,16.2919,16.8659,16.2919,16.6228,3597546.0132161,0
+TER.US,D,20130531,000000,16.5749,17.0274,16.5162,16.7285,3071298.3242863,0
+TER.US,D,20130603,000000,17.2096,17.3123,16.4474,16.8121,4281753.0054769,0
+TER.US,D,20130604,000000,16.8022,17.0652,16.4733,16.5939,2739219.3152253,0
+TER.US,D,20130605,000000,16.5162,16.6318,16.3368,16.4215,2229318.680138,0
+TER.US,D,20130606,000000,16.4474,16.5261,16.0428,16.2521,3022999.7545228,0
+TER.US,D,20130607,000000,16.3666,16.6896,16.2621,16.6506,2513280.7533672,0
+TER.US,D,20130610,000000,16.6606,16.7185,16.4902,16.6606,1769569.0802159,0
+TER.US,D,20130611,000000,16.4305,16.5939,16.2999,16.3666,1921771.2903673,0
+TER.US,D,20130612,000000,16.5092,16.545,15.9771,16.0328,1739508.1627875,0
+TER.US,D,20130613,000000,15.986,16.4305,15.8754,16.4135,1792804.1744254,0
+TER.US,D,20130614,000000,16.3846,16.4215,16.0917,16.1665,1087235.6269069,0
+TER.US,D,20130617,000000,16.3279,16.565,16.2919,16.4474,1897749.4502884,0
+TER.US,D,20130618,000000,16.565,16.6506,16.5261,16.6128,993517.53572105,0
+TER.US,D,20130619,000000,16.6039,16.6896,16.2999,16.3468,1688978.8072235,0
+TER.US,D,20130620,000000,16.0518,16.1005,15.7489,15.8564,3115471.4957472,0
+TER.US,D,20130621,000000,15.9771,15.9771,15.5994,15.7937,2675734.7438781,0
+TER.US,D,20130624,000000,15.5605,15.5795,15.1708,15.4409,2369259.0946538,0
+TER.US,D,20130625,000000,15.6352,15.8754,15.4977,15.8564,1887817.7871895,0
+TER.US,D,20130626,000000,16.0428,16.1295,15.8316,16.0718,2093495.6359056,0
+TER.US,D,20130627,000000,16.2042,16.3468,16.1385,16.2521,1818320.2295547,0
+TER.US,D,20130628,000000,16.1852,16.4823,15.996,16.3846,3051131.9403684,0
+TER.US,D,20130701,000000,16.4992,16.5162,16.0428,16.2322,2641482.1969898,0
+TER.US,D,20130702,000000,16.2322,16.3567,15.8236,16.005,3036158.6812901,0
+TER.US,D,20130703,000000,15.9043,16.1575,15.8405,16.0917,948042.82166749,0
+TER.US,D,20130705,000000,16.2042,16.4046,16.1385,16.3756,1322756.6330341,0
+TER.US,D,20130708,000000,16.4474,16.4992,16.1952,16.2919,2035575.4852802,0
+TER.US,D,20130709,000000,16.3567,16.5162,16.2819,16.2999,2571212.9460213,0
+TER.US,D,20130710,000000,16.3279,17.1709,16.3099,17.1181,5529898.232725,0
+TER.US,D,20130711,000000,17.2855,17.4628,17.1002,17.3043,3760724.5324486,0
+TER.US,D,20130712,000000,17.2953,17.3303,17.1529,17.2855,1464806.409562,0
+TER.US,D,20130715,000000,17.3123,17.3123,16.6506,16.838,4320962.8541444,0
+TER.US,D,20130716,000000,16.848,16.9775,16.7553,16.7743,2367324.3420566,0
+TER.US,D,20130717,000000,16.848,16.8759,16.5261,16.7832,2755718.9014304,0
+TER.US,D,20130718,000000,16.7832,16.8121,16.555,16.5939,2309335.953269,0
+TER.US,D,20130719,000000,16.555,16.6417,16.2719,16.6417,2565718.7704665,0
+TER.US,D,20130722,000000,16.6228,16.7095,16.4653,16.6706,2210491.9719035,0
+TER.US,D,20130723,000000,16.7553,16.831,16.4653,16.5092,1497579.7939356,0
+TER.US,D,20130724,000000,16.6318,16.6318,16.0148,16.1195,2936290.12399,0
+TER.US,D,20130725,000000,15.4788,15.986,14.5002,15.5157,11899999.910378,0
+TER.US,D,20130726,000000,15.4598,15.5795,15.4598,15.4698,3299375.3497256,0
+TER.US,D,20130729,000000,15.4041,15.5236,15.1131,15.2915,3503515.8327888,0
+TER.US,D,20130730,000000,15.413,15.5705,15.3382,15.4888,2064247.5554085,0
+TER.US,D,20130731,000000,15.4977,15.5067,15.2915,15.3762,3130991.663625,0
+TER.US,D,20130801,000000,15.5236,15.7668,15.4698,15.7588,3047136.9973759,0
+TER.US,D,20130802,000000,15.5425,15.5425,15.3014,15.4888,2401012.9206049,0
+TER.US,D,20130805,000000,15.4319,15.5067,15.3114,15.3572,2323533.5050042,0
+TER.US,D,20130806,000000,15.3762,15.4788,15.1618,15.2425,3228068.4772916,0
+TER.US,D,20130807,000000,15.1708,15.2337,15.0094,15.1131,2034629.1825317,0
+TER.US,D,20130808,000000,15.2425,15.3114,15.0583,15.0672,1320100.3622224,0
+TER.US,D,20130809,000000,14.9994,15.0951,14.9547,15.0851,1835861.4512348,0
+TER.US,D,20130812,000000,15.0194,15.422,14.9726,15.3762,2358780.5227555,0
+TER.US,D,20130813,000000,15.3672,15.4698,15.2515,15.4509,2029032.6497336,0
+TER.US,D,20130814,000000,15.413,15.5425,15.3283,15.3672,1442125.2486687,0
+TER.US,D,20130815,000000,15.1888,15.1888,14.8799,14.8799,2024420.5527746,0
+TER.US,D,20130816,000000,14.8699,15.0761,14.852,14.8998,2054206.5105498,0
+TER.US,D,20130819,000000,14.9087,14.9367,14.581,14.6058,2087518.7757039,0
+TER.US,D,20130820,000000,14.6248,14.7414,14.5521,14.6626,2522852.1591101,0
+TER.US,D,20130821,000000,14.6248,14.7125,14.4614,14.5331,1554983.1408331,0
+TER.US,D,20130822,000000,14.581,14.7772,14.561,14.7493,1142271.7116794,0
+TER.US,D,20130823,000000,14.823,14.8899,14.7314,14.823,1207357.8728323,0
+TER.US,D,20130826,000000,14.7962,14.8699,14.6925,14.6925,1726084.3113907,0
+TER.US,D,20130827,000000,14.5161,14.5431,14.267,14.293,2197916.0800215,0
+TER.US,D,20130828,000000,14.284,14.4055,14.1893,14.2571,2240288.9682048,0
+TER.US,D,20130829,000000,14.2271,14.4813,14.2171,14.4055,1761855.1573867,0
+TER.US,D,20130830,000000,14.4614,14.4614,14.1893,14.3128,1597371.0815521,0
+TER.US,D,20130903,000000,14.5161,14.6547,14.2471,14.4055,1468607.6765942,0
+TER.US,D,20130904,000000,14.4344,14.833,14.267,14.7962,1660081.9525609,0
+TER.US,D,20130905,000000,14.7872,14.9894,14.7414,14.9367,1718801.8945868,0
+TER.US,D,20130906,000000,14.9626,14.9894,14.7025,14.833,1889526.7517502,0
+TER.US,D,20130909,000000,14.8998,15.1221,14.8699,15.0672,1789854.8809175,0
+TER.US,D,20130910,000000,15.1519,15.3283,15.1041,15.2615,2011649.9814302,0
+TER.US,D,20130911,000000,15.1808,15.3114,15.0294,15.2615,2418061.4226143,0
+TER.US,D,20130912,000000,15.2615,15.2615,15.0583,15.0761,2317384.0423923,0
+TER.US,D,20130913,000000,15.1041,15.1708,14.9177,15.0294,1652521.5655965,0
+TER.US,D,20130916,000000,15.1888,15.2148,15.0494,15.1131,1765434.650392,0
+TER.US,D,20130917,000000,15.1988,15.2425,15.0851,15.1321,1737659.7113953,0
+TER.US,D,20130918,000000,15.1519,15.2148,15.0294,15.1808,1932184.6346107,0
+TER.US,D,20130919,000000,15.2425,15.3482,15.1519,15.2425,2630757.7670072,0
+TER.US,D,20130920,000000,15.2715,15.3283,15.1708,15.2425,3957963.9296139,0
+TER.US,D,20130923,000000,15.2425,15.3014,15.0194,15.1808,2303574.8460799,0
+TER.US,D,20130924,000000,15.2515,15.5605,15.1321,15.4319,4650164.8218691,0
+TER.US,D,20130925,000000,15.3382,15.5236,15.1519,15.4041,3421948.1484738,0
+TER.US,D,20130926,000000,15.413,15.4977,15.2815,15.3482,3104965.8292845,0
+TER.US,D,20130927,000000,15.2915,15.6172,15.2148,15.5795,2889949.3873786,0
+TER.US,D,20130930,000000,15.4041,15.4788,15.1808,15.4041,2378133.0662395,0
+TER.US,D,20131001,000000,15.3762,15.5795,15.2615,15.413,2152380.1523226,0
+TER.US,D,20131002,000000,15.2815,15.422,15.1221,15.1708,2568018.7979316,0
+TER.US,D,20131003,000000,15.0583,15.0851,14.7215,14.833,3304074.751392,0
+TER.US,D,20131004,000000,14.852,15.0194,14.7025,14.9994,3022523.0908903,0
+TER.US,D,20131007,000000,14.7772,15.0672,14.6825,14.9726,3508131.9437572,0
+TER.US,D,20131008,000000,14.9796,15.0672,14.7314,14.7772,3334502.9506931,0
+TER.US,D,20131009,000000,14.833,15.0672,14.6925,14.9267,2839198.2577877,0
+TER.US,D,20131010,000000,15.1321,15.3941,15.1321,15.3382,2004308.3579855,0
+TER.US,D,20131011,000000,15.1808,15.6442,15.1321,15.6084,2626855.1462341,0
+TER.US,D,20131014,000000,15.4698,15.8854,15.4598,15.8036,2378679.975039,0
+TER.US,D,20131015,000000,15.5795,15.7489,15.4409,15.4598,2054645.0410918,0
+TER.US,D,20131016,000000,15.5515,15.6911,15.5067,15.6442,1226159.4935072,0
+TER.US,D,20131017,000000,15.5326,15.7588,15.4319,15.7189,1356294.6862246,0
+TER.US,D,20131018,000000,15.7937,15.8854,15.6632,15.8485,1972372.8981029,0
+TER.US,D,20131021,000000,15.8564,15.9143,15.7289,15.8236,1035913.5044591,0
+TER.US,D,20131022,000000,15.8564,15.9143,15.4788,15.5425,2573898.3184021,0
+TER.US,D,20131023,000000,15.4888,15.4888,14.9796,15.2337,3644122.5728878,0
+TER.US,D,20131024,000000,15.0851,16.1105,15.0094,15.6272,7943206.0645441,0
+TER.US,D,20131025,000000,15.5236,16.1753,15.5236,16.1485,5224932.8545894,0
+TER.US,D,20131028,000000,16.1295,16.1753,15.9671,16.0618,3060275.8540955,0
+TER.US,D,20131029,000000,16.1385,16.5939,16.1105,16.5749,3651985.01407,0
+TER.US,D,20131030,000000,16.5749,16.6896,16.2422,16.3666,2422114.568745,0
+TER.US,D,20131031,000000,16.3756,16.5361,16.2322,16.3099,4269595.5740894,0
+TER.US,D,20131101,000000,16.3756,16.4823,16.1005,16.2999,2539219.2830004,0
+TER.US,D,20131104,000000,16.3099,16.3189,16.0917,16.2322,1365710.5490979,0
+TER.US,D,20131105,000000,16.1665,16.2621,15.9771,16.1485,1756453.3040512,0
+TER.US,D,20131106,000000,16.2621,16.2621,16.0328,16.1195,1161493.7998535,0
+TER.US,D,20131107,000000,16.1295,16.1952,15.7668,15.7937,1721795.3421996,0
+TER.US,D,20131108,000000,15.8316,16.0917,15.7588,16.0917,1274457.0597682,0
+TER.US,D,20131111,000000,16.005,16.0518,15.8405,15.9771,1154359.9014025,0
+TER.US,D,20131112,000000,15.9302,16.0238,15.8405,16.0148,1442921.0260596,0
+TER.US,D,20131113,000000,15.9491,16.2132,15.9143,16.1385,1431934.6819546,0
+TER.US,D,20131114,000000,16.1005,16.1485,15.7189,15.8854,2582743.1884186,0
+TER.US,D,20131115,000000,15.9233,15.9581,15.7588,15.9391,1895120.2740411,0
+TER.US,D,20131118,000000,15.9581,16.0428,15.7757,15.8405,1595010.8439439,0
+TER.US,D,20131119,000000,15.8564,15.9143,15.4598,15.4788,1623650.8019959,0
+TER.US,D,20131120,000000,15.5326,15.6532,15.3482,15.422,1156625.8097865,0
+TER.US,D,20131121,000000,15.4698,15.6352,15.3941,15.5605,1359689.5347912,0
+TER.US,D,20131122,000000,15.5894,15.8236,15.5067,15.7,1746336.9965136,0
+TER.US,D,20131125,000000,15.7189,15.8953,15.5067,15.8236,4495306.3409062,0
+TER.US,D,20131126,000000,15.8405,16.0718,15.8405,15.8953,2553042.5283461,0
+TER.US,D,20131127,000000,15.8854,15.996,15.8036,15.9302,1681620.1242383,0
+TER.US,D,20131129,000000,16.0238,16.0618,15.8485,15.8754,659831.91934259,0
+TER.US,D,20131202,000000,15.8754,15.9143,15.6632,15.7837,2619146.2409167,0
+TER.US,D,20131203,000000,15.7389,15.9671,15.7099,15.7668,1809611.8358624,0
+TER.US,D,20131204,000000,15.6731,15.8236,15.5236,15.6632,3080929.9401721,0
+TER.US,D,20131205,000000,15.6352,15.8316,15.6172,15.6532,1798282.2939421,0
+TER.US,D,20131206,000000,15.8036,16.0718,15.7837,15.9391,1544796.5881286,0
+TER.US,D,20131209,000000,15.986,16.1665,15.9302,15.9581,2178964.9374914,0
+TER.US,D,20131210,000000,15.8953,16.0428,15.7937,15.8754,1156952.9515639,0
+TER.US,D,20131211,000000,15.9143,15.9391,15.6911,15.7,1668539.470657,0
+TER.US,D,20131212,000000,15.5157,15.5425,15.1131,15.2515,5516603.8331359,0
+TER.US,D,20131213,000000,15.2715,15.3841,15.1808,15.2815,2780907.8147823,0
+TER.US,D,20131216,000000,15.3114,15.4888,15.2237,15.3382,3361382.765563,0
+TER.US,D,20131217,000000,15.3841,15.7099,15.3382,15.6632,2180193.2244099,0
+TER.US,D,20131218,000000,15.6352,15.7668,15.422,15.5605,4349344.9120837,0
+TER.US,D,20131219,000000,15.5425,15.6731,15.4041,15.4509,4172827.8391572,0
+TER.US,D,20131220,000000,15.3941,15.7,15.3482,15.5994,26739947.710937,0
+TER.US,D,20131223,000000,15.7588,16.0618,15.6442,16.0328,3163299.4228923,0
+TER.US,D,20131224,000000,16.0718,16.3189,16.005,16.1952,1569375.3720308,0
+TER.US,D,20131226,000000,16.2232,16.3099,16.1105,16.1195,1320645.2640172,0
+TER.US,D,20131227,000000,16.0817,16.3666,16.005,16.2232,1739281.3712485,0
+TER.US,D,20131230,000000,16.2232,16.4215,16.2232,16.3666,1393448.3585064,0
+TER.US,D,20131231,000000,16.4046,16.4823,16.2999,16.4305,1265683.438421,0
+TER.US,D,20140102,000000,16.2621,16.4653,16.1952,16.4384,2859271.3159838,0
+TER.US,D,20140103,000000,16.4046,16.4992,16.3189,16.3756,2088969.8401518,0
+TER.US,D,20140106,000000,16.4046,16.4733,16.1852,16.3946,2441912.6672878,0
+TER.US,D,20140107,000000,16.4305,16.6128,16.3189,16.5261,1818259.0159092,0
+TER.US,D,20140108,000000,16.5749,16.858,16.4046,16.7453,3429792.526613,0
+TER.US,D,20140109,000000,16.7553,17.0075,16.6417,16.7643,4534816.2367866,0
+TER.US,D,20140110,000000,16.8211,16.9207,16.6039,16.8659,2307195.482683,0
+TER.US,D,20140113,000000,16.838,17.3583,16.838,16.9685,5871481.4128691,0
+TER.US,D,20140114,000000,17.3123,17.716,17.2466,17.697,5717283.2364751,0
+TER.US,D,20140115,000000,18.0039,18.4614,17.974,18.4174,7994234.1607933,0
+TER.US,D,20140116,000000,18.4174,18.6088,18.1086,18.1983,6280458.8096502,0
+TER.US,D,20140117,000000,18.0518,18.3597,18.0339,18.1703,3506134.9740122,0
+TER.US,D,20140121,000000,18.2262,18.3317,17.8326,17.8883,5613138.7555148,0
+TER.US,D,20140122,000000,17.8425,18.3976,17.8326,18.254,6800648.3546851,0
+TER.US,D,20140123,000000,18.2083,18.8041,18.1703,18.3507,8700421.8692829,0
+TER.US,D,20140124,000000,18.312,18.312,17.8146,17.8614,5025407.4789923,0
+TER.US,D,20140127,000000,17.8983,17.8983,17.5197,17.6412,4069130.9202605,0
+TER.US,D,20140128,000000,17.716,18.0518,17.6223,17.8883,4192705.2143883,0
+TER.US,D,20140129,000000,17.6602,17.9362,17.5097,17.5665,4413983.511173,0
+TER.US,D,20140130,000000,17.7329,17.8425,17.5386,17.7957,3045839.4687928,0
+TER.US,D,20140131,000000,17.6701,17.7617,17.5097,17.5386,2719651.0187286,0
+TER.US,D,20140203,000000,17.5007,17.5575,16.9685,17.0652,4565935.8492307,0
+TER.US,D,20140204,000000,17.1709,17.1899,17.0274,17.1619,2386338.7052372,0
+TER.US,D,20140205,000000,17.1269,17.5475,16.9118,17.4529,3947501.4137536,0
+TER.US,D,20140206,000000,17.5097,17.7617,17.4628,17.5944,3263035.5178777,0
+TER.US,D,20140207,000000,17.6502,17.8146,17.5197,17.7797,2859959.7186195,0
+TER.US,D,20140210,000000,17.7249,17.7797,17.5854,17.7429,2038023.0275959,0
+TER.US,D,20140211,000000,17.7797,18.1883,17.7429,18.0239,5053261.6946774,0
+TER.US,D,20140212,000000,18.1534,18.2262,17.8794,17.9262,3159689.8248155,0
+TER.US,D,20140213,000000,17.7957,17.9541,17.5475,17.9451,6337599.2389229,0
+TER.US,D,20140214,000000,17.9641,18.56,17.8983,18.5221,5510782.5158037,0
+TER.US,D,20140218,000000,18.6088,18.6188,18.4075,18.4783,3445987.0480932,0
+TER.US,D,20140219,000000,18.4254,18.8778,18.4174,18.7713,5088764.6055367,0
+TER.US,D,20140220,000000,18.7872,19.1021,18.7344,19.0762,5338903.6308981,0
+TER.US,D,20140221,000000,19.1111,19.148,18.8041,18.86,4025667.2249853,0
+TER.US,D,20140224,000000,18.869,19.0274,18.7623,18.8231,5996773.7030792,0
+TER.US,D,20140225,000000,18.7872,18.8041,18.4882,18.6666,3412943.7215782,0
+TER.US,D,20140226,000000,18.7244,19.0473,18.6088,18.7344,4254766.8193544,0
+TER.US,D,20140227,000000,18.7443,18.9068,18.7045,18.8041,2961289.3753913,0
+TER.US,D,20140228,000000,18.7872,19.13,18.6955,18.9068,3817539.8269488,0
+TER.US,D,20140303,000000,18.6666,18.7713,18.4254,18.5789,2711183.4656087,0
+TER.US,D,20140304,000000,18.7793,18.7971,18.5889,18.7045,2842605.1483829,0
+TER.US,D,20140305,000000,18.7145,18.7443,18.5411,18.56,2751323.5609865,0
+TER.US,D,20140306,000000,18.5988,18.6288,18.3797,18.5041,3472567.8192524,0
+TER.US,D,20140307,000000,18.6188,18.869,18.56,18.86,3310350.6553043,0
+TER.US,D,20140310,000000,18.8778,18.8978,18.3217,18.3217,2560427.3023932,0
+TER.US,D,20140311,000000,18.3417,18.4783,18.0996,18.284,3000569.4692258,0
+TER.US,D,20140312,000000,18.1983,18.3887,18.0039,18.3597,2889976.481943,0
+TER.US,D,20140313,000000,18.3976,18.4614,17.7797,17.9451,3816980.8761206,0
+TER.US,D,20140314,000000,17.9451,18.0996,17.8794,17.974,1747192.9840476,0
+TER.US,D,20140317,000000,18.0707,18.1983,18.0518,18.0996,2173830.0157901,0
+TER.US,D,20140318,000000,18.1086,18.5221,18.0607,18.4972,1843283.3548701,0
+TER.US,D,20140319,000000,18.4882,18.5221,18.1793,18.294,1728174.6068575,0
+TER.US,D,20140320,000000,18.312,18.8878,18.2163,18.841,2273900.2770695,0
+TER.US,D,20140321,000000,18.9885,19.0473,18.7244,18.7872,2926890.3171549,0
+TER.US,D,20140324,000000,18.8041,18.9447,18.4684,18.5889,1407394.031143,0
+TER.US,D,20140325,000000,18.7045,19.0762,18.4972,18.7713,3017595.8941826,0
+TER.US,D,20140326,000000,18.832,19.0274,18.3697,18.3797,1846212.5783304,0
+TER.US,D,20140327,000000,18.3317,18.3797,17.8425,18.0707,3307046.1219523,0
+TER.US,D,20140328,000000,18.0428,18.3797,18.0339,18.1983,1937782.1709111,0
+TER.US,D,20140331,000000,18.3317,18.6288,18.264,18.5411,1402854.1863558,0
+TER.US,D,20140401,000000,18.6188,18.7344,18.3976,18.7145,2319472.3308544,0
+TER.US,D,20140402,000000,18.7344,19.1659,18.6288,18.9646,2933302.6973916,0
+TER.US,D,20140403,000000,18.9735,19.3194,18.8878,18.9885,2389573.9969246,0
+TER.US,D,20140404,000000,19.1021,19.1748,18.312,18.4354,3624946.6458234,0
+TER.US,D,20140407,000000,18.3597,18.4684,17.9262,18.1186,2057545.1629828,0
+TER.US,D,20140408,000000,18.0806,18.3507,17.9641,18.1444,1851951.608467,0
+TER.US,D,20140409,000000,18.2163,18.4354,17.9541,18.4075,1438976.2581863,0
+TER.US,D,20140410,000000,18.4254,18.57,17.7249,17.7329,2704085.6932434,0
+TER.US,D,20140411,000000,17.8514,17.994,17.5296,17.6133,1953620.4490448,0
+TER.US,D,20140414,000000,17.716,17.7877,17.2196,17.3393,2872067.9783902,0
+TER.US,D,20140415,000000,17.398,17.6043,17.0652,17.4807,4050242.9983804,0
+TER.US,D,20140416,000000,17.4628,17.5475,16.9775,17.5197,3642960.5171267,0
+TER.US,D,20140417,000000,17.5386,17.9173,17.4628,17.7529,2367691.6239294,0
+TER.US,D,20140421,000000,17.8326,17.8326,17.5197,17.7429,1471115.429053,0
+TER.US,D,20140422,000000,17.7617,18.1983,17.6502,18.0707,1794609.475215,0
+TER.US,D,20140423,000000,18.1355,18.1444,17.7957,17.8794,2078406.9740531,0
+TER.US,D,20140424,000000,17.9362,18.0139,16.8938,17.0075,7825097.8479044,0
+TER.US,D,20140425,000000,16.8849,16.8849,16.0518,16.1485,7714199.7958968,0
+TER.US,D,20140428,000000,16.1575,16.2919,15.8036,16.1295,4077260.2930768,0
+TER.US,D,20140429,000000,16.3468,16.5361,16.1385,16.3946,3480786.503781,0
+TER.US,D,20140430,000000,16.3279,16.545,16.2232,16.4733,2418806.0213835,0
+TER.US,D,20140501,000000,16.4553,16.5361,16.2919,16.3846,3654583.0817433,0
+TER.US,D,20140502,000000,16.3756,16.7363,16.2621,16.555,2577261.0548923,0
+TER.US,D,20140505,000000,16.4653,16.6606,16.3279,16.5361,1740487.5811147,0
+TER.US,D,20140506,000000,16.4902,16.6506,16.4215,16.4474,2252527.6832856,0
+TER.US,D,20140507,000000,16.4135,16.5261,16.2512,16.4902,2499702.3626033,0
+TER.US,D,20140508,000000,16.4553,16.8121,16.3279,16.4823,2311497.4974052,0
+TER.US,D,20140509,000000,16.4384,16.555,16.3089,16.5261,2076128.020138,0
+TER.US,D,20140512,000000,16.6516,16.9506,16.6138,16.859,1080426.8632284,0
+TER.US,D,20140513,000000,16.839,16.8679,16.6516,16.7373,2389423.471567,0
+TER.US,D,20140514,000000,16.7005,16.7753,16.5749,16.6328,2018655.431576,0
+TER.US,D,20140515,000000,16.6328,16.7463,16.2222,16.4653,3310718.9406794,0
+TER.US,D,20140516,000000,16.5092,16.7294,16.4135,16.6616,1415195.2586797,0
+TER.US,D,20140519,000000,16.6138,16.9417,16.6049,16.8221,1851994.7590696,0
+TER.US,D,20140520,000000,16.7753,16.7932,16.5162,16.6238,1592485.0284422,0
+TER.US,D,20140521,000000,16.6816,16.8679,16.6516,16.8032,1692388.7083258,0
+TER.US,D,20140522,000000,16.7932,17.0472,16.7653,16.849,1468194.2336118,0
+TER.US,D,20140523,000000,16.839,16.9327,16.7373,16.7832,1062679.9235594,0
+TER.US,D,20140527,000000,16.8958,16.9995,16.7753,16.8221,2692622.6855059,0
+TER.US,D,20140528,000000,16.859,16.8958,16.6906,16.7832,1758947.0074766,0
+TER.US,D,20140529,000000,16.839,16.8679,16.7095,16.7832,1000477.8282596,0
+TER.US,D,20140530,000000,16.7932,16.832,16.6138,16.6516,2135617.6484927,0
+TER.US,D,20140602,000000,16.6906,16.849,16.6238,16.8032,1283505.6407688,0
+TER.US,D,20140603,000000,16.7832,16.9795,16.6906,16.8679,995760.36355029,0
+TER.US,D,20140604,000000,17.2885,17.391,17.1022,17.2226,3461339.6310729,0
+TER.US,D,20140605,000000,17.12,17.438,17.0572,17.3233,1828183.6544914,0
+TER.US,D,20140606,000000,17.391,17.683,17.3712,17.6731,1997129.3019273,0
+TER.US,D,20140609,000000,17.6641,17.8744,17.6263,17.8196,2343429.9467806,0
+TER.US,D,20140610,000000,17.7657,18.0488,17.7379,18.0099,3420582.3817285,0
+TER.US,D,20140611,000000,17.9501,17.99,17.7657,17.98,3531815.6035325,0
+TER.US,D,20140612,000000,17.9312,18.0956,17.7847,17.8744,1022848.906916,0
+TER.US,D,20140613,000000,17.9501,18.1315,17.8286,17.8844,1076489.1198719,0
+TER.US,D,20140616,000000,17.9033,18.0199,17.7379,17.8744,2528970.5131481,0
+TER.US,D,20140617,000000,17.8664,18.0488,17.7747,17.8744,3121623.9688662,0
+TER.US,D,20140618,000000,17.9222,17.9222,17.6362,17.9033,1832879.0421482,0
+TER.US,D,20140619,000000,17.99,17.99,17.8196,17.9312,1577308.0583798,0
+TER.US,D,20140620,000000,17.9312,18.1673,17.7657,18.1673,3508222.2589718,0
+TER.US,D,20140623,000000,18.1315,18.3667,18.1146,18.3477,2290279.4429884,0
+TER.US,D,20140624,000000,18.3287,18.5111,18.0578,18.0956,3832975.7006263,0
+TER.US,D,20140625,000000,18.0299,18.1236,17.8744,18.0856,2147836.2935258,0
+TER.US,D,20140626,000000,18.1236,18.1236,17.8096,18.0398,1333292.4045683,0
+TER.US,D,20140627,000000,18.0488,18.2321,18.0099,18.1943,2523126.115261,0
+TER.US,D,20140630,000000,18.1673,18.3477,18.1673,18.3387,2399439.4288661,0
+TER.US,D,20140701,000000,18.3477,18.6367,18.3477,18.5021,2913447.3992128,0
+TER.US,D,20140702,000000,18.4674,18.6935,18.4674,18.6168,1725876.5863971,0
+TER.US,D,20140703,000000,18.6566,18.9247,18.6268,18.7224,1881637.2160037,0
+TER.US,D,20140707,000000,18.7423,18.8031,18.6268,18.7324,1527504.2350397,0
+TER.US,D,20140708,000000,18.6467,18.6836,18.3667,18.6268,2097559.8205627,0
+TER.US,D,20140709,000000,18.6367,18.8221,18.4942,18.6935,1913726.2117511,0
+TER.US,D,20140710,000000,18.4324,18.84,18.291,18.7125,1457440.7020601,0
+TER.US,D,20140711,000000,18.6935,18.8031,18.6068,18.6268,1320546.9207835,0
+TER.US,D,20140714,000000,18.7513,18.7961,18.5491,18.7125,1395986.2160367,0
+TER.US,D,20140715,000000,18.7224,18.7693,18.4324,18.558,1376321.583311,0
+TER.US,D,20140716,000000,18.6367,18.7125,18.4754,18.5021,2110845.1886303,0
+TER.US,D,20140717,000000,18.4594,18.4754,18.1494,18.2043,3224482.963272,0
+TER.US,D,20140718,000000,18.261,18.4324,18.2223,18.3387,2249285.3670814,0
+TER.US,D,20140721,000000,18.3387,18.5301,18.242,18.4324,2707080.1443587,0
+TER.US,D,20140722,000000,18.568,18.6268,18.5021,18.558,2087827.8544383,0
+TER.US,D,20140723,000000,18.558,18.568,17.99,18.0199,3040225.8764543,0
+TER.US,D,20140724,000000,18,18,16.859,16.9506,9880942.0743456,0
+TER.US,D,20140725,000000,16.8958,17.1839,16.5949,17.1121,6932398.1827391,0
+TER.US,D,20140728,000000,17.1022,17.5794,16.9895,17.4758,6506564.9564064,0
+TER.US,D,20140729,000000,17.5695,17.6731,17.3423,17.4569,5590281.9817043,0
+TER.US,D,20140730,000000,17.5984,17.5984,17.3233,17.4947,2418655.4960259,0
+TER.US,D,20140731,000000,17.3712,17.5137,17.0194,17.0472,3492064.8670798,0
+TER.US,D,20140801,000000,17.0284,17.1839,16.859,17.0932,2381303.130272,0
+TER.US,D,20140804,000000,17.1559,17.3613,16.9995,17.3423,3882716.3033162,0
+TER.US,D,20140805,000000,17.1839,17.5605,17.1369,17.3712,3310369.7218496,0
+TER.US,D,20140806,000000,17.2406,17.6263,17.2406,17.5515,2212329.3847693,0
+TER.US,D,20140807,000000,17.6263,17.6263,17.2796,17.3143,2573093.5094897,0
+TER.US,D,20140808,000000,17.3063,17.5137,17.2126,17.5037,1520598.13163,0
+TER.US,D,20140811,000000,17.5794,17.7747,17.5236,17.5236,1748168.3883653,0
+TER.US,D,20140812,000000,17.5137,17.6173,17.3613,17.5605,1624349.2396555,0
+TER.US,D,20140813,000000,17.6073,17.7199,17.5037,17.6263,1476226.266697,0
+TER.US,D,20140814,000000,17.6542,17.9501,17.5236,17.7379,2687972.4554564,0
+TER.US,D,20140815,000000,17.9312,18.0199,17.711,17.8933,3584902.8866745,0
+TER.US,D,20140818,000000,18.0398,18.242,17.98,18.1315,2852864.9567615,0
+TER.US,D,20140819,000000,18.1593,18.4424,18.1494,18.301,1751903.4242402,0
+TER.US,D,20140820,000000,18.2223,18.8868,18.2223,18.6656,4355745.2502917,0
+TER.US,D,20140821,000000,18.6566,19.0363,18.5968,18.831,3972856.9085015,0
+TER.US,D,20140822,000000,18.7783,19.0074,18.7125,18.84,3776932.0994597,0
+TER.US,D,20140825,000000,18.9337,18.9437,18.6656,18.7862,2047036.4860129,0
+TER.US,D,20140826,000000,18.85,19.0074,18.8031,18.9337,2196694.8176197,0
+TER.US,D,20140827,000000,18.9058,18.9875,18.8768,18.9247,1600096.5940282,0
+TER.US,D,20140828,000000,18.85,19.0264,18.7423,18.9875,1871704.5494025,0
+TER.US,D,20140829,000000,19.0363,19.2715,18.9875,19.2625,1900572.3024958,0
+TER.US,D,20140902,000000,19.2715,19.4668,19.0563,19.2447,2327423.0802463,0
+TER.US,D,20140903,000000,19.3393,19.3581,19.0941,19.1021,2070061.848224,0
+TER.US,D,20140904,000000,19.0752,19.1111,18.7852,18.8858,2967929.5506692,0
+TER.US,D,20140905,000000,18.9048,18.9775,18.6816,18.9626,2126563.0464779,0
+TER.US,D,20140908,000000,18.9527,19.1659,18.7583,18.7951,2423286.65953,0
+TER.US,D,20140909,000000,18.7951,19.1748,18.7404,18.8758,3408233.2813856,0
+TER.US,D,20140910,000000,18.8758,18.9965,18.7683,18.7773,1975035.1899289,0
+TER.US,D,20140911,000000,18.7105,19.3094,18.6716,19.2994,5080817.8701543,0
+TER.US,D,20140912,000000,19.2347,19.2715,18.9865,19.0064,2447648.6869173,0
+TER.US,D,20140915,000000,19.0553,19.12,18.839,18.9527,2049648.6027196,0
+TER.US,D,20140916,000000,18.8758,19.4221,18.849,19.3871,3657725.047709,0
+TER.US,D,20140917,000000,19.4221,19.5914,19.2625,19.2994,2170938.9254205,0
+TER.US,D,20140918,000000,19.3871,19.5445,19.2814,19.4378,1235755.9868097,0
+TER.US,D,20140919,000000,19.4778,19.5058,19.0752,19.2047,2438733.5717339,0
+TER.US,D,20140922,000000,19.1021,19.12,18.831,18.9137,1909873.7660973,0
+TER.US,D,20140923,000000,18.7852,18.8858,18.4294,18.4484,2586113.9529279,0
+TER.US,D,20140924,000000,18.4922,18.6915,18.298,18.6547,2641456.1059278,0
+TER.US,D,20140925,000000,18.3357,18.4833,17.7697,18.307,4730564.4294086,0
+TER.US,D,20140926,000000,18.4204,18.4734,18.2113,18.3447,2212689.6421254,0
+TER.US,D,20140929,000000,18.1196,18.5471,18.0538,18.4015,2257162.8607993,0
+TER.US,D,20140930,000000,18.3537,18.3637,17.9183,18.1913,3153997.9592908,0
+TER.US,D,20141001,000000,18.1375,18.1564,17.5944,17.6123,4021046.096505,0
+TER.US,D,20141002,000000,17.5655,17.7329,17.3652,17.5844,2879097.5125933,0
+TER.US,D,20141003,000000,17.4608,17.6123,17.1679,17.2166,4501445.7684942,0
+TER.US,D,20141006,000000,17.3363,17.4608,17.1779,17.2923,3110461.0083417,0
+TER.US,D,20141007,000000,17.2356,17.3752,16.9636,16.9725,2488902.6699419,0
+TER.US,D,20141008,000000,17.0224,17.5187,16.7852,17.5087,4255608.7578549,0
+TER.US,D,20141009,000000,17.433,17.442,16.833,16.862,2897664.3137103,0
+TER.US,D,20141010,000000,16.6447,16.6836,15.5027,15.5107,6600129.5117274,0
+TER.US,D,20141013,000000,15.5375,15.7349,15.1539,15.1638,4969096.9461915,0
+TER.US,D,20141014,000000,15.3422,15.696,15.2267,15.4071,3977218.1298643,0
+TER.US,D,20141015,000000,15.1051,15.6502,15.0314,15.5107,4937547.8347269,0
+TER.US,D,20141016,000000,15.1728,15.9371,15.1151,15.7349,3882642.0441397,0
+TER.US,D,20141017,000000,15.9651,16.0508,15.6871,15.7548,2464510.5374831,0
+TER.US,D,20141020,000000,15.8106,16.3378,15.6871,16.2422,3544921.3446734,0
+TER.US,D,20141021,000000,16.4046,16.7852,16.3289,16.7304,4101359.4028393,0
+TER.US,D,20141022,000000,16.7583,16.842,16.2621,16.3099,4101970.5357914,0
+TER.US,D,20141023,000000,15.8834,17.0502,15.8206,16.7215,5925186.8534799,0
+TER.US,D,20141024,000000,16.842,17.433,16.842,16.9925,4043417.1751614,0
+TER.US,D,20141027,000000,16.7393,16.8141,16.3956,16.7025,3152098.3292771,0
+TER.US,D,20141028,000000,16.7852,16.9168,16.6536,16.8241,3114767.0370733,0
+TER.US,D,20141029,000000,16.7852,16.9636,16.567,16.7215,2815241.6453638,0
+TER.US,D,20141030,000000,16.6536,16.8052,16.3577,16.6925,3164319.9848173,0
+TER.US,D,20141031,000000,17.0403,17.2836,16.9925,17.2636,1931092.8240164,0
+TER.US,D,20141103,000000,17.2636,17.5744,17.2636,17.3463,2299807.6981287,0
+TER.US,D,20141104,000000,17.3553,17.442,17.1969,17.3183,2063104.5661927,0
+TER.US,D,20141105,000000,17.4797,17.9183,17.2736,17.9183,4761560.6110594,0
+TER.US,D,20141106,000000,17.8435,18.1464,17.7957,18.1106,3671861.3857987,0
+TER.US,D,20141107,000000,18.1733,18.2013,17.706,17.8624,5073877.6476635,0
+TER.US,D,20141110,000000,17.8893,18.0727,17.8056,18.0059,2468684.1039,0
+TER.US,D,20141111,000000,17.986,18.0448,17.8156,17.8704,1262821.4496206,0
+TER.US,D,20141112,000000,17.8156,18.0538,17.7957,18.0448,1463612.2417244,0
+TER.US,D,20141113,000000,18.1016,18.1913,17.5844,17.706,2525881.7328087,0
+TER.US,D,20141114,000000,17.6592,17.9461,17.6313,17.8993,1836430.4370868,0
+TER.US,D,20141117,000000,17.8704,17.8704,17.4897,17.6313,1439184.9866822,0
+TER.US,D,20141118,000000,17.697,18.1643,17.6781,18.0159,1970531.4712275,0
+TER.US,D,20141119,000000,18.0159,18.0538,17.6213,17.8993,2237999.9792659,0
+TER.US,D,20141120,000000,17.7617,18.0359,17.7617,17.9561,1568028.6718309,0
+TER.US,D,20141121,000000,18.1733,18.268,17.976,18.239,1277993.402171,0
+TER.US,D,20141124,000000,18.239,18.5281,18.1464,18.5281,1781705.4380534,0
+TER.US,D,20141125,000000,18.5281,18.6148,18.288,18.298,1945008.3915815,0
+TER.US,D,20141126,000000,18.268,18.7493,18.239,18.7493,1653777.9505818,0
+TER.US,D,20141128,000000,18.7683,18.7683,18.5371,18.6248,3563699.8847935,0
+TER.US,D,20141201,000000,18.5002,18.7583,18.4474,18.4734,1739092.7128003,0
+TER.US,D,20141202,000000,18.4833,18.6148,18.3727,18.6048,1213078.839926,0
+TER.US,D,20141203,000000,18.6447,19.0563,18.5949,19.0174,2559305.3867275,0
+TER.US,D,20141204,000000,19.0074,19.0174,18.7304,18.8221,1888683.8097473,0
+TER.US,D,20141205,000000,18.8221,19.0463,18.7862,18.9875,1237789.0826406,0
+TER.US,D,20141208,000000,18.8968,19.0074,18.4194,18.6048,1553839.1481148,0
+TER.US,D,20141209,000000,18.297,18.8768,18.0707,18.85,2216641.4345153,0
+TER.US,D,20141210,000000,18.7583,18.8768,18.3347,18.3627,1433493.1211577,0
+TER.US,D,20141211,000000,18.5002,18.7493,18.3347,18.4104,1124885.0293666,0
+TER.US,D,20141212,000000,18.2003,18.4833,18.1633,18.1723,1061921.2757568,0
+TER.US,D,20141215,000000,18.277,18.5091,17.8973,17.9641,1594088.6252525,0
+TER.US,D,20141216,000000,17.9163,18.2183,17.7767,17.8406,2201613.9863083,0
+TER.US,D,20141217,000000,17.8973,18.4644,17.7767,18.4564,1687068.1386835,0
+TER.US,D,20141218,000000,18.257,18.8968,18.1365,18.8968,2579859.1225657,0
+TER.US,D,20141219,000000,18.86,18.868,18.5561,18.6636,3342836.0344936,0
+TER.US,D,20141222,000000,18.6148,19.0563,18.6048,18.9725,1557741.7688879,0
+TER.US,D,20141223,000000,19.0363,19.1768,18.8968,18.9785,1071865.9843867,0
+TER.US,D,20141224,000000,19.0363,19.2267,18.9437,19.1669,551235.90180497,0
+TER.US,D,20141226,000000,19.1967,19.2834,19.0563,19.0861,810386.37857868,0
+TER.US,D,20141229,000000,19.0563,19.0861,18.8868,18.9537,686947.55727271,0
+TER.US,D,20141230,000000,18.868,18.9337,18.7015,18.7773,1000515.9613502,0
+TER.US,D,20141231,000000,18.85,18.9537,18.6148,18.6248,1085554.760413,0
+TER.US,D,20150102,000000,18.7493,18.8221,18.3247,18.5371,1095241.56893,0
+TER.US,D,20150105,000000,18.3917,18.4833,18.1803,18.1903,2004223.0602829,0
+TER.US,D,20150106,000000,18.2103,18.267,17.5814,17.6382,2526538.0233681,0
+TER.US,D,20150107,000000,17.7499,17.8684,17.6093,17.7767,958850.54234798,0
+TER.US,D,20150108,000000,17.9641,18.3917,17.9163,18.3347,1728598.0848637,0
+TER.US,D,20150109,000000,18.3247,18.4104,18.0428,18.277,791841.65451411,0
+TER.US,D,20150112,000000,17.7598,18.0428,17.2983,17.4,3643112.0459867,0
+TER.US,D,20150113,000000,17.5625,18.0239,16.9207,17.1101,3183283.1693761,0
+TER.US,D,20150114,000000,16.8928,17.2983,16.8928,17.1729,2675387.5320531,0
+TER.US,D,20150115,000000,17.2496,17.4479,17.0274,17.0832,2406093.6531774,0
+TER.US,D,20150116,000000,16.9975,17.5047,16.9775,17.4857,2193757.5661405,0
+TER.US,D,20150120,000000,17.5535,17.6462,17.2885,17.5714,1226086.2378332,0
+TER.US,D,20150121,000000,17.5147,18.0039,17.419,17.8226,1531237.26391,0
+TER.US,D,20150122,000000,17.8784,18.0339,17.5246,18.0239,1982974.9007946,0
+TER.US,D,20150123,000000,17.994,18.0707,17.8684,17.8883,747562.11180043,0
+TER.US,D,20150126,000000,17.8226,18.2381,17.6562,18.2183,1791741.4654003,0
+TER.US,D,20150127,000000,17.8784,18.0139,17.694,17.7667,1657806.0091529,0
+TER.US,D,20150128,000000,17.9163,18.1454,17.6004,17.6382,2176598.6788688,0
+TER.US,D,20150129,000000,18.1086,18.4005,17.3613,17.5246,5257801.5716895,0
+TER.US,D,20150130,000000,16.9775,17.3613,16.846,17.0363,2945431.0272099,0
+TER.US,D,20150202,000000,16.9775,17.1269,16.56,16.9307,2640980.4457975,0
+TER.US,D,20150203,000000,17.0652,17.5047,17.0075,17.4957,2262069.9874592,0
+TER.US,D,20150204,000000,17.4957,17.704,17.3811,17.5814,1701213.5082946,0
+TER.US,D,20150205,000000,17.6751,17.8784,17.429,17.8026,1784667.7770923,0
+TER.US,D,20150206,000000,17.7927,18.0239,17.7399,17.8226,1406397.5532752,0
+TER.US,D,20150209,000000,17.7219,17.8784,17.6283,17.8604,1290245.1627827,0
+TER.US,D,20150210,000000,17.9441,18.3527,17.7299,18.3527,2021497.3503288,0
+TER.US,D,20150211,000000,18.3527,18.3527,18.0996,18.1803,1070706.9391327,0
+TER.US,D,20150212,000000,18.277,18.4284,18.2282,18.248,2136857.9774399,0
+TER.US,D,20150213,000000,18.287,18.5002,18.1803,18.287,1958718.2411578,0
+TER.US,D,20150217,000000,18.248,18.297,18.1186,18.1633,1373306.0586458,0
+TER.US,D,20150218,000000,18.1544,18.277,18.0518,18.1086,1597201.4896491,0
+TER.US,D,20150219,000000,18.0139,18.4284,18.0039,18.3527,1298236.0522701,0
+TER.US,D,20150220,000000,18.3247,18.6915,18.1276,18.6636,1698642.5351856,0
+TER.US,D,20150223,000000,18.6547,18.7304,18.4284,18.4564,1717410.0367796,0
+TER.US,D,20150224,000000,18.4734,18.8868,18.4104,18.8221,1549204.9741034,0
+TER.US,D,20150225,000000,18.7304,18.868,18.5081,18.5271,1654098.0678424,0
+TER.US,D,20150226,000000,18.5002,18.6716,18.4464,18.5361,1126646.1760512,0
+TER.US,D,20150227,000000,18.5081,18.5171,18.1883,18.2361,1793548.7731946,0
+TER.US,D,20150302,000000,18.3327,18.8768,18.285,18.85,2229176.1827995,0
+TER.US,D,20150303,000000,18.8121,18.8768,18.5002,18.5551,1710285.16985,0
+TER.US,D,20150304,000000,18.4554,18.4823,18.2262,18.3617,1240337.9786971,0
+TER.US,D,20150305,000000,18.4094,18.4634,18.1703,18.2163,924637.13205266,0
+TER.US,D,20150306,000000,18.1345,18.285,17.991,18.0787,1321276.467017,0
+TER.US,D,20150309,000000,18.0597,18.1883,18.0309,18.0597,1137997.7950241,0
+TER.US,D,20150310,000000,17.8096,17.9322,17.6432,17.8475,1454756.3331817,0
+TER.US,D,20150311,000000,17.9611,18.0109,17.709,17.9711,1392464.9261696,0
+TER.US,D,20150312,000000,17.8574,18.1435,17.8376,18.0498,1059500.8280055,0
+TER.US,D,20150313,000000,18.1256,18.4094,17.9412,18.3717,1534320.023235,0
+TER.US,D,20150316,000000,18.4464,18.7683,18.4094,18.7404,1757215.9658634,0
+TER.US,D,20150317,000000,18.5271,18.6238,18.4094,18.5551,1399987.1800435,0
+TER.US,D,20150318,000000,18.5461,18.6915,18.285,18.6138,1610702.6107294,0
+TER.US,D,20150319,000000,18.5461,18.6437,18.4374,18.565,1410685.518964,0
+TER.US,D,20150320,000000,18.7304,18.9885,18.6437,18.9725,3060374.1973291,0
+TER.US,D,20150323,000000,18.9247,19.0084,18.7961,18.8868,1129738.9704001,0
+TER.US,D,20150324,000000,18.86,18.9247,18.7204,18.7961,1923008.6088073,0
+TER.US,D,20150325,000000,18.8121,18.8121,17.7269,17.7568,1910615.3543594,0
+TER.US,D,20150326,000000,17.425,17.7,17.2646,17.396,2233094.8596108,0
+TER.US,D,20150327,000000,17.396,17.7568,17.2836,17.7,2090075.6997795,0
+TER.US,D,20150330,000000,17.8096,18.0687,17.7189,18.0408,2079166.6253582,0
+TER.US,D,20150331,000000,17.9711,18.0209,17.5774,17.7897,2452656.1638156,0
+TER.US,D,20150401,000000,17.7369,17.8096,17.4439,17.6811,1800228.0850655,0
+TER.US,D,20150402,000000,17.7997,17.9043,17.5774,17.7997,1219892.6211164,0
+TER.US,D,20150406,000000,17.5675,17.9412,17.5017,17.8286,2110625.4216081,0
+TER.US,D,20150407,000000,17.7997,18.0009,17.709,17.7647,1178167.9954734,0
+TER.US,D,20150408,000000,17.709,18.0498,17.709,17.9043,1556145.1965942,0
+TER.US,D,20150409,000000,17.7837,18.1256,17.6721,18.1166,1121922.6903276,0
+TER.US,D,20150410,000000,18.1613,18.295,18.0597,18.285,801007.64529365,0
+TER.US,D,20150413,000000,18.255,18.3327,18.0687,18.0876,982908.50851269,0
+TER.US,D,20150414,000000,18.0687,18.0687,17.7269,17.8096,1665263.0353718,0
+TER.US,D,20150415,000000,17.8854,18.0597,17.7568,17.7897,3005508.707962,0
+TER.US,D,20150416,000000,17.6522,17.9043,17.6053,17.6721,2648547.8572786,0
+TER.US,D,20150417,000000,17.4817,17.5017,17.1141,17.2166,2856232.7107636,0
+TER.US,D,20150420,000000,17.3761,17.6522,17.3373,17.5017,3567310.4863728,0
+TER.US,D,20150421,000000,17.6721,17.7,17.386,17.425,2659723.8633343,0
+TER.US,D,20150422,000000,17.434,17.7469,17.3283,17.69,1576100.8450114,0
+TER.US,D,20150423,000000,17.5774,17.7568,17.425,17.6811,1577858.9811889,0
+TER.US,D,20150424,000000,17.7269,17.7269,17.2746,17.3563,3274417.2419221,0
+TER.US,D,20150427,000000,17.3473,17.5017,17.0304,17.1051,4460258.016627,0
+TER.US,D,20150428,000000,17.0403,17.5874,17.0214,17.5306,3748973.5195267,0
+TER.US,D,20150429,000000,17.405,17.6342,17.3193,17.4917,2355980.7511029,0
+TER.US,D,20150430,000000,17.3761,17.425,17.1779,17.2266,3079340.3923952,0
+TER.US,D,20150501,000000,18.4274,19.3521,18.4184,19.1589,8720818.0552468,0
+TER.US,D,20150504,000000,19.2077,19.3521,19.0772,19.142,3390691.0562031,0
+TER.US,D,20150505,000000,19.0672,19.123,18.6138,18.7105,2647002.4636066,0
+TER.US,D,20150506,000000,18.86,18.9058,18.6138,18.7961,1933374.7884386,0
+TER.US,D,20150507,000000,18.8768,19.0084,18.7583,18.9247,2407108.194088,0
+TER.US,D,20150508,000000,19.0184,19.5495,19.0184,19.3611,2566486.4497905,0
+TER.US,D,20150511,000000,19.3234,19.5395,19.2177,19.5206,1771836.9956048,0
+TER.US,D,20150512,000000,19.3991,19.5765,19.2277,19.3034,2024572.0816347,0
+TER.US,D,20150513,000000,19.6741,19.7399,19.15,19.2744,2080031.6444136,0
+TER.US,D,20150514,000000,19.3334,19.6262,19.132,19.5575,2713635.0219338,0
+TER.US,D,20150515,000000,19.6562,19.7219,19.4241,19.4728,1762229.4637761,0
+TER.US,D,20150518,000000,19.5018,19.6741,19.4081,19.5575,1917757.2808295,0
+TER.US,D,20150519,000000,19.5865,19.6562,19.4428,19.5495,1416122.4948829,0
+TER.US,D,20150520,000000,19.5575,19.684,19.4081,19.5305,1602089.5497638,0
+TER.US,D,20150521,000000,19.5018,19.694,19.4081,19.6362,1213641.8047636,0
+TER.US,D,20150522,000000,19.5765,19.6741,19.4828,19.5495,1313649.8488952,0
+TER.US,D,20150526,000000,19.5018,19.5305,19.1878,19.4081,1444793.561509,0
+TER.US,D,20150527,000000,19.4728,20.0099,19.4428,19.9631,2318056.3889899,0
+TER.US,D,20150528,000000,19.9362,20.0837,19.8784,20.0009,2098620.522583,0
+TER.US,D,20150529,000000,19.9631,20.1903,19.8246,20.0199,3911508.7937307,0
+TER.US,D,20150601,000000,20.1325,20.1624,19.8146,20.0747,2216925.4256902,0
+TER.US,D,20150602,000000,19.9451,19.9731,19.683,19.8246,1617192.2606497,0
+TER.US,D,20150603,000000,19.8246,20.1225,19.8146,19.9362,1639310.4567052,0
+TER.US,D,20150604,000000,19.8057,19.8614,19.5097,19.6452,1911860.7008185,0
+TER.US,D,20150605,000000,19.5655,20.0488,19.5295,20.0298,1909112.1077874,0
+TER.US,D,20150608,000000,19.9541,19.991,19.6252,19.7209,1594520.1312779,0
+TER.US,D,20150609,000000,19.693,19.8335,19.5295,19.7389,1304169.7618693,0
+TER.US,D,20150610,000000,19.8784,20.0199,19.701,20.0009,1483808.7307139,0
+TER.US,D,20150611,000000,20.0199,20.0837,19.8614,20.0747,1864919.8697813,0
+TER.US,D,20150612,000000,20.0747,20.0837,19.8784,19.8964,2069475.8028315,0
+TER.US,D,20150615,000000,19.6552,19.7677,19.2824,19.7209,2387873.060383,0
+TER.US,D,20150616,000000,19.683,19.8704,19.6252,19.7309,1905312.8477599,0
+TER.US,D,20150617,000000,19.8146,19.9262,19.693,19.7977,2360826.6641173,0
+TER.US,D,20150618,000000,19.8146,20.0837,19.8146,19.9451,2155148.8154012,0
+TER.US,D,20150619,000000,19.9451,20.0099,19.5953,19.6552,4777642.7402725,0
+TER.US,D,20150622,000000,19.3601,19.7389,19.3601,19.5196,2109939.0259772,0
+TER.US,D,20150623,000000,19.6053,19.6352,19.3601,19.3971,1982692.9166246,0
+TER.US,D,20150624,000000,19.1957,19.3971,18.9705,19.0543,2487911.209586,0
+TER.US,D,20150625,000000,19.148,19.1758,18.9217,18.9955,1969432.6361165,0
+TER.US,D,20150626,000000,18.8838,18.9955,18.5899,18.6596,3885733.8349862,0
+TER.US,D,20150629,000000,18.3767,18.6298,18.1933,18.2123,2791519.8524979,0
+TER.US,D,20150630,000000,18.4045,18.4045,18.0916,18.26,2563995.7568723,0
+TER.US,D,20150701,000000,18.4872,18.6198,18.1653,18.3178,1808334.3773271,0
+TER.US,D,20150702,000000,18.4045,18.4514,18.29,18.3947,1356937.931253,0
+TER.US,D,20150706,000000,18.2033,18.4514,18.1753,18.3467,2523301.7281783,0
+TER.US,D,20150707,000000,18.3467,18.3947,17.7767,18.3277,2783069.3589185,0
+TER.US,D,20150708,000000,18.1016,18.2123,17.8883,18.0249,3360705.4014535,0
+TER.US,D,20150709,000000,18.3947,18.4604,17.995,18.1106,2990965.9514066,0
+TER.US,D,20150710,000000,18.27,18.4514,18.1933,18.308,2085321.1054819,0
+TER.US,D,20150713,000000,18.4773,18.561,18.2123,18.4872,1627795.2668438,0
+TER.US,D,20150714,000000,18.5521,18.6098,18.3767,18.4872,1584596.4961981,0
+TER.US,D,20150715,000000,18.4872,18.4872,18.1375,18.2311,2047110.7451894,0
+TER.US,D,20150716,000000,18.6198,18.6198,17.9362,18.26,2887226.8854097,0
+TER.US,D,20150717,000000,18.26,18.3178,18.0727,18.1833,1812874.2221143,0
+TER.US,D,20150720,000000,18.2123,18.251,17.9083,17.9173,1239149.8318739,0
+TER.US,D,20150721,000000,17.8794,18.1295,17.8794,17.975,2189060.1714789,0
+TER.US,D,20150722,000000,17.7209,17.7209,17.4638,17.6083,2426009.161499,0
+TER.US,D,20150723,000000,17.7598,18.0538,17.7209,17.8126,1865803.955382,0
+TER.US,D,20150724,000000,17.7927,17.8794,17.3303,17.3781,1854072.0090054,0
+TER.US,D,20150727,000000,17.2566,17.4738,17.1151,17.3123,1536629.0822215,0
+TER.US,D,20150728,000000,17.3493,17.712,17.2086,17.5704,2251596.4330728,0
+TER.US,D,20150729,000000,17.5037,17.7299,17.3682,17.6183,3576394.1899568,0
+TER.US,D,20150730,000000,18.5141,18.9307,17.712,18.1653,8008939.4847349,0
+TER.US,D,20150731,000000,18.2123,18.3857,18.1196,18.2311,2986530.4708673,0
+TER.US,D,20150803,000000,18.1653,18.28,17.7867,17.8126,3418394.7465305,0
+TER.US,D,20150804,000000,17.8126,17.9262,17.5236,17.703,2528687.5254756,0
+TER.US,D,20150805,000000,17.8614,18.2033,17.7667,17.9362,1803894.8827783,0
+TER.US,D,20150806,000000,17.9451,17.975,17.5336,17.8883,2521778.4115587,0
+TER.US,D,20150807,000000,17.8226,17.9362,17.693,17.9173,2377729.658281,0
+TER.US,D,20150810,000000,18.0826,18.3178,18.0627,18.26,1827665.847261,0
+TER.US,D,20150811,000000,18.0249,18.2033,17.8226,17.9083,2014473.8371401,0
+TER.US,D,20150812,000000,17.5037,17.9651,17.4638,17.8614,1576877.5558569,0
+TER.US,D,20150813,000000,16.4265,18.1196,16.2749,17.5804,1390638.5518299,0
+TER.US,D,20150814,000000,17.5137,17.7499,17.3781,17.6552,1523319.6300966,0
+TER.US,D,20150817,000000,17.5137,17.8514,17.4937,17.7499,2325860.6270337,0
+TER.US,D,20150818,000000,17.7767,17.8126,17.436,17.4638,1832737.5483121,0
+TER.US,D,20150819,000000,18.2033,18.2033,17.1599,17.2766,2742292.0395265,0
+TER.US,D,20150820,000000,17.1151,17.1699,16.7832,16.8032,2243569.4174996,0
+TER.US,D,20150821,000000,16.553,16.8699,16.3418,16.3418,2331879.6343356,0
+TER.US,D,20150824,000000,15.3263,16.5062,15.2038,15.8933,3451061.7596514,0
+TER.US,D,20150825,000000,16.5241,16.7285,15.8734,15.8834,3367464.993515,0
+TER.US,D,20150826,000000,16.2949,16.6417,16.0518,16.5729,2703206.6251547,0
+TER.US,D,20150827,000000,16.9257,17.0502,16.553,17.0314,3129564.6832343,0
+TER.US,D,20150828,000000,16.9357,17.1599,16.8221,17.0602,1677234.8188182,0
+TER.US,D,20150831,000000,17.0502,17.3303,16.9725,17.0782,1510327.2847252,0
+TER.US,D,20150901,000000,16.6417,16.9536,16.4962,16.6228,2493934.2308974,0
+TER.US,D,20150902,000000,16.9168,16.9447,16.6318,16.9168,1777417.4723647,0
+TER.US,D,20150903,000000,17.0423,17.2686,16.9735,17.1081,1528745.5674893,0
+TER.US,D,20150904,000000,16.8042,17.0324,16.7185,16.7363,1118584.0378946,0
+TER.US,D,20150908,000000,17.1171,17.2786,17.0035,17.2008,1701613.905746,0
+TER.US,D,20150909,000000,17.2973,17.4768,16.8231,16.8799,1644026.9179121,0
+TER.US,D,20150910,000000,16.8799,17.2306,16.8131,16.9935,1976723.0809395,0
+TER.US,D,20150911,000000,17.41,17.41,16.7842,16.9935,1364721.0957468,0
+TER.US,D,20150914,000000,17.0234,17.0902,16.8231,17.0324,1227441.9695545,0
+TER.US,D,20150915,000000,17.391,18.1056,17.2306,18.0199,3814657.7681006,0
+TER.US,D,20150916,000000,18.0299,18.4194,17.9501,18.3437,3098765.1880509,0
+TER.US,D,20150917,000000,17.9222,18.2093,17.8554,17.9133,2185377.3177279,0
+TER.US,D,20150918,000000,17.6123,17.8455,17.41,17.5067,3018015.3581793,0
+TER.US,D,20150921,000000,17.5167,17.9402,17.0902,17.125,2596903.6105655,0
+TER.US,D,20150922,000000,16.842,16.9267,16.5929,16.6606,2115466.3171107,0
+TER.US,D,20150923,000000,16.6417,16.862,16.4593,16.4593,1408140.636917,0
+TER.US,D,20150924,000000,16.2541,16.6228,16.002,16.4783,2361409.6990027,0
+TER.US,D,20150925,000000,16.6606,16.7285,16.3606,16.4504,1160481.2659476,0
+TER.US,D,20150928,000000,16.2839,16.3986,16.0897,16.1085,2115399.082451,0
+TER.US,D,20150929,000000,16.0598,16.3309,16.0408,16.2739,1668869.6229415,0
+TER.US,D,20150930,000000,16.4504,17.1519,16.4504,17.1081,2963060.5570999,0
+TER.US,D,20151001,000000,17.0982,17.1171,16.553,16.9088,2248747.4898033,0
+TER.US,D,20151002,000000,16.6228,17.3053,16.6228,17.3053,1830788.7466815,0
+TER.US,D,20151005,000000,17.4768,17.7877,17.3143,17.7617,1998502.0931892,0
+TER.US,D,20151006,000000,18.2272,18.2272,17.7339,17.9033,2162311.8154214,0
+TER.US,D,20151007,000000,18.0866,18.305,17.8455,18.0677,1797013.8669281,0
+TER.US,D,20151008,000000,17.9501,18.266,17.8844,18.1335,1877955.3657552,0
+TER.US,D,20151009,000000,18.1335,18.2173,17.6691,17.7439,2446458.5330893,0
+TER.US,D,20151012,000000,17.8066,17.8166,17.5734,17.6123,1508020.2327434,0
+TER.US,D,20151013,000000,17.42,17.4768,17.2206,17.2586,2398660.7110157,0
+TER.US,D,20151014,000000,17.2686,18.0099,17.2008,17.6691,3136241.9881004,0
+TER.US,D,20151015,000000,17.7877,17.9222,17.4668,17.5734,2529315.7179683,0
+TER.US,D,20151016,000000,17.5645,17.6313,17.2786,17.2973,2854307.9931903,0
+TER.US,D,20151019,000000,17.2486,17.3811,17.2008,17.3233,2556541.7411607,0
+TER.US,D,20151020,000000,17.2786,17.5555,17.2786,17.3712,2913326.9789267,0
+TER.US,D,20151021,000000,17.7339,18.3237,17.6492,17.6691,5777571.6527278,0
+TER.US,D,20151022,000000,17.8933,17.9701,17.1819,17.697,6828565.7910204,0
+TER.US,D,20151023,000000,17.8933,18.1524,17.8166,18.0966,2991589.1263873,0
+TER.US,D,20151026,000000,18.0299,18.0587,17.716,17.8066,2618591.3040982,0
+TER.US,D,20151027,000000,17.716,17.9133,17.5456,17.6123,3756962.4020092,0
+TER.US,D,20151028,000000,17.439,19.3412,17.439,19.3214,7562881.6713462,0
+TER.US,D,20151029,000000,18.7443,19.0234,18.3827,18.4104,4515600.1696269,0
+TER.US,D,20151030,000000,18.5491,18.7045,18.4484,18.5391,2369922.40973,0
+TER.US,D,20151102,000000,18.5869,18.9586,18.5301,18.9098,2774889.8109829,0
+TER.US,D,20151103,000000,18.835,19.0632,18.835,19.0234,1966771.347793,0
+TER.US,D,20151104,000000,19.0931,19.129,18.9685,18.9945,2066950.9908323,0
+TER.US,D,20151105,000000,18.9685,19.147,18.6846,18.8071,1868058.8252398,0
+TER.US,D,20151106,000000,18.7902,19.0632,18.7533,18.9845,2838515.8761663,0
+TER.US,D,20151109,000000,18.9487,19.1559,18.9098,19.1111,1768060.8161321,0
+TER.US,D,20151110,000000,18.9008,19.1649,18.8918,19.1011,1972284.5898932,0
+TER.US,D,20151111,000000,19.1748,19.6362,19.138,19.5196,2173474.775946,0
+TER.US,D,20151112,000000,19.1111,19.3114,19.0044,19.0044,2094408.8230755,0
+TER.US,D,20151113,000000,19.0144,19.1649,18.7443,18.9197,3674952.1731428,0
+TER.US,D,20151116,000000,18.8918,19.2724,18.7991,19.2545,2766087.0880665,0
+TER.US,D,20151117,000000,19.3691,19.3791,18.9685,19.0831,2459306.3741174,0
+TER.US,D,20151118,000000,19.129,19.4898,19.0632,19.4708,2230216.8147721,0
+TER.US,D,20151119,000000,19.4998,19.6063,19.4319,19.4998,1925227.3525793,0
+TER.US,D,20151120,000000,19.5665,19.6741,19.4998,19.5495,1567279.0555497,0
+TER.US,D,20151123,000000,19.4998,19.5963,19.3691,19.4151,2174421.0786946,0
+TER.US,D,20151124,000000,19.3971,19.5196,19.2147,19.3971,1998183.9829333,0
+TER.US,D,20151125,000000,19.3412,19.6362,19.2247,19.5395,1381988.361276,0
+TER.US,D,20151127,000000,19.5575,19.694,19.4808,19.5865,899287.65831917,0
+TER.US,D,20151130,000000,19.702,19.8365,19.5295,19.7997,1643233.1475261,0
+TER.US,D,20151201,000000,19.8814,20.0508,19.8276,20.0129,1549124.6939127,0
+TER.US,D,20151202,000000,19.9661,20.1853,19.8554,19.8724,1703593.8159505,0
+TER.US,D,20151203,000000,20.0428,20.0886,19.1639,19.4141,2711383.1625831,0
+TER.US,D,20151204,000000,19.4231,20.0697,19.3961,19.7997,2838968.4557416,0
+TER.US,D,20151207,000000,19.6562,19.8465,19.5575,19.6262,1315196.2460696,0
+TER.US,D,20151208,000000,19.3304,19.7697,19.2137,19.6163,2443129.9156801,0
+TER.US,D,20151209,000000,19.5865,19.7697,19.2625,19.3591,1874693.9830057,0
+TER.US,D,20151210,000000,19.3681,19.5865,19.3204,19.4319,1411137.095037,0
+TER.US,D,20151211,000000,19.2625,19.4608,19.146,19.2625,1980297.556433,0
+TER.US,D,20151214,000000,19.3004,19.3004,18.7882,18.9925,1424721.5068153,0
+TER.US,D,20151215,000000,19.137,19.3304,19.0812,19.3004,1656459.308953,0
+TER.US,D,20151216,000000,19.4408,19.4998,19.118,19.3881,1370829.4147609,0
+TER.US,D,20151217,000000,19.6652,20.1474,19.5865,19.6462,3316380.7011325,0
+TER.US,D,20151218,000000,19.5665,19.7598,19.0613,19.6652,4279711.881627,0
+TER.US,D,20151221,000000,19.8176,20.0129,19.6462,19.9939,2175546.0048675,0
+TER.US,D,20151222,000000,20.0428,20.2132,19.9092,20.1664,1812587.2204324,0
+TER.US,D,20151223,000000,20.2421,20.5569,20.1175,20.4633,1835540.3304718,0
+TER.US,D,20151224,000000,20.4812,20.5342,20.3657,20.4445,494324.27107586,0
+TER.US,D,20151228,000000,20.3478,20.3478,20.0228,20.3108,1250446.2582157,0
+TER.US,D,20151229,000000,20.3945,20.4812,20.2909,20.3478,1101598.7565354,0
+TER.US,D,20151230,000000,20.4544,20.4544,20.1664,20.2321,1316736.6222297,0
+TER.US,D,20151231,000000,20.1664,20.1952,19.694,19.694,2057150.7865457,0
+TER.US,D,20160104,000000,19.4898,19.5097,19.1688,19.3781,2498090.7377738,0
+TER.US,D,20160105,000000,19.4408,19.6262,19.2814,19.5395,2191163.5124766,0
+TER.US,D,20160106,000000,19.1738,19.3204,18.9267,19.0911,2269914.3655984,0
+TER.US,D,20160107,000000,18.5551,18.9367,18.5361,18.5839,2175094.4287945,0
+TER.US,D,20160108,000000,18.6537,18.7164,18.1584,18.2053,2349071.6371859,0
+TER.US,D,20160111,000000,18.3787,18.4254,18.0627,18.31,1867355.3700683,0
+TER.US,D,20160112,000000,18.5551,18.6816,18.282,18.5081,2749296.4861699,0
+TER.US,D,20160113,000000,18.5171,18.5749,17.9651,18.0538,2396101.7799354,0
+TER.US,D,20160114,000000,18.1673,18.7743,17.99,18.4902,3351187.1813369,0
+TER.US,D,20160115,000000,17.6731,18.1484,17.6731,18.0826,2403644.1038569,0
+TER.US,D,20160119,000000,18.3687,18.4254,18.0826,18.282,2283772.7335277,0
+TER.US,D,20160120,000000,18.3587,18.6816,17.9262,18.4902,2619072.9852427,0
+TER.US,D,20160121,000000,18.5749,18.7065,18.282,18.4354,2506080.6237588,0
+TER.US,D,20160122,000000,18.7593,19.0314,18.6537,18.843,1731954.8003398,0
+TER.US,D,20160125,000000,18.8141,18.8848,18.4714,18.5171,1781517.7831075,0
+TER.US,D,20160126,000000,18.5749,18.9666,18.4634,18.8798,2968349.0146659,0
+TER.US,D,20160127,000000,18.843,19.5865,18.843,18.9925,4382583.9215637,0
+TER.US,D,20160128,000000,20.0787,20.0787,17.6532,18.0916,8179178.6467443,0
+TER.US,D,20160129,000000,18.2232,18.8241,18.1484,18.5081,6801847.5400345,0
+TER.US,D,20160201,000000,18.3397,18.6437,18.1853,18.5461,3617954.2412086,0
+TER.US,D,20160202,000000,18.292,18.6138,17.8604,17.9083,2801507.7117303,0
+TER.US,D,20160203,000000,17.8306,18.0249,17.4907,17.6632,3713165.5439425,0
+TER.US,D,20160204,000000,17.6731,18.0727,17.6352,17.8017,2550093.2348383,0
+TER.US,D,20160205,000000,17.6821,17.71,17.384,17.4807,2333680.9211157,0
+TER.US,D,20160208,000000,17.2136,17.3453,16.9377,17.1002,2416088.5369264,0
+TER.US,D,20160209,000000,16.9287,17.2616,16.8679,16.9287,2533622.7502023,0
+TER.US,D,20160210,000000,16.9955,17.3742,16.9287,17.0822,2801468.5751372,0
+TER.US,D,20160211,000000,16.8052,16.9855,16.5152,16.7195,1986697.894641,0
+TER.US,D,20160212,000000,16.8639,16.9187,16.6238,16.8819,1519922.7745253,0
+TER.US,D,20160216,000000,17.0443,17.5974,17.0443,17.3643,2392771.1555215,0
+TER.US,D,20160217,000000,17.5007,17.985,17.4907,17.8306,2248886.9766348,0
+TER.US,D,20160218,000000,17.9262,18.0448,17.7917,17.8983,2051320.4376921,0
+TER.US,D,20160219,000000,17.8983,18.1484,17.8504,17.9362,1742718.3669153,0
+TER.US,D,20160222,000000,18.0826,18.2133,17.8694,17.985,1490639.5714448,0
+TER.US,D,20160223,000000,17.9451,18.0727,17.7479,17.7657,1313076.8490337,0
+TER.US,D,20160224,000000,17.6053,18.1593,17.4897,18.1216,1580714.948975,0
+TER.US,D,20160225,000000,18.1395,18.3986,17.996,18.3897,1719620.7525325,0
+TER.US,D,20160226,000000,18.558,18.558,18.1963,18.274,1595855.7929516,0
+TER.US,D,20160229,000000,18.3217,18.4734,18.2063,18.2351,1527238.3069079,0
+TER.US,D,20160301,000000,18.3507,18.7773,18.274,18.6945,1528257.8653305,0
+TER.US,D,20160302,000000,18.6268,18.828,18.568,18.7344,1476903.6308065,0
+TER.US,D,20160303,000000,18.7723,18.9028,18.6268,18.874,1050084.9651323,0
+TER.US,D,20160304,000000,18.9606,19.0064,18.6696,18.8001,1454018.7589292,0
+TER.US,D,20160307,000000,18.6945,19.113,18.6656,19.0851,1551200.9403461,0
+TER.US,D,20160308,000000,18.9307,18.9865,18.4684,18.6945,1491748.4415795,0
+TER.US,D,20160309,000000,18.7443,18.7862,18.6367,18.7723,1945871.4036322,0
+TER.US,D,20160310,000000,18.874,19.113,18.7623,18.9705,1251620.3560054,0
+TER.US,D,20160311,000000,19.113,19.3831,19.0652,19.2665,1272755.1197242,0
+TER.US,D,20160314,000000,19.1688,19.3304,19.0851,19.1589,927953.70743326,0
+TER.US,D,20160315,000000,19.0851,19.4011,18.9965,19.3631,1323427.9761292,0
+TER.US,D,20160316,000000,19.3831,19.7289,19.2486,19.699,2148918.0690962,0
+TER.US,D,20160317,000000,19.7469,19.9631,19.5924,19.8784,1369245.8879983,0
+TER.US,D,20160318,000000,19.9731,20.5182,19.8614,20.3098,3584594.8114425,0
+TER.US,D,20160321,000000,20.2301,20.4035,19.9411,20.3647,1799535.6684202,0
+TER.US,D,20160322,000000,20.2401,20.4435,20.1734,20.2701,1268624.7039099,0
+TER.US,D,20160323,000000,20.2401,20.2601,20.0498,20.1255,1302661.4977855,0
+TER.US,D,20160324,000000,19.9541,20.1554,19.8784,20.1554,966744.09210403,0
+TER.US,D,20160328,000000,20.1932,20.2401,20.0308,20.1155,1115203.2383614,0
+TER.US,D,20160329,000000,20.0209,20.547,19.8884,20.5082,1342974.1955735,0
+TER.US,D,20160330,000000,20.6816,20.8639,20.5381,20.6049,1063210.7763208,0
+TER.US,D,20160331,000000,20.6049,20.7403,20.4485,20.6347,1178877.4716592,0
+TER.US,D,20160401,000000,20.4722,20.8161,20.3746,20.7882,1304621.3379423,0
+TER.US,D,20160404,000000,20.7882,20.8739,20.5849,20.7016,2604779.0972786,0
+TER.US,D,20160405,000000,20.4435,20.4435,20.1205,20.2301,2325296.6586936,0
+TER.US,D,20160406,000000,20.1644,20.3468,20.0767,20.2501,2130421.5131461,0
+TER.US,D,20160407,000000,20.1833,20.2032,19.699,19.7189,3410978.8639094,0
+TER.US,D,20160408,000000,19.9731,20.2222,19.8534,19.9362,1388370.636441,0
+TER.US,D,20160411,000000,20.0588,20.1644,19.8534,19.8704,1103767.3251883,0
+TER.US,D,20160412,000000,19.8534,19.8884,19.5535,19.7369,1594525.1487898,0
+TER.US,D,20160413,000000,19.9063,20.1105,19.8534,20.0588,1616581.1276975,0
+TER.US,D,20160414,000000,20.0019,20.0956,19.7139,19.8884,1682688.8542777,0
+TER.US,D,20160415,000000,19.8435,19.9731,19.7667,19.7967,1967397.5332809,0
+TER.US,D,20160418,000000,19.7767,19.8884,19.6612,19.8146,1584759.0635843,0
+TER.US,D,20160419,000000,19.9063,19.9731,19.6612,19.7767,1649792.0391108,0
+TER.US,D,20160420,000000,19.7469,19.9262,19.5775,19.7369,1446817.6258184,0
+TER.US,D,20160421,000000,19.7568,19.8435,19.6123,19.6422,1375597.0545895,0
+TER.US,D,20160422,000000,19.6422,20.0258,19.6322,19.7767,1686848.3716613,0
+TER.US,D,20160425,000000,19.69,19.8335,19.4958,19.5355,1352591.762426,0
+TER.US,D,20160426,000000,19.709,19.9312,19.6612,19.8057,1860055.8937239,0
+TER.US,D,20160427,000000,19.7767,20.1255,19.6751,20.0588,2808790.1285342,0
+TER.US,D,20160428,000000,18.7394,18.9118,18.0737,18.3607,6339648.390792,0
+TER.US,D,20160429,000000,18.2063,18.2351,17.7747,18.0737,4188075.0543865,0
+TER.US,D,20160502,000000,18.0926,18.2013,17.9033,18.1593,2033354.7345034,0
+TER.US,D,20160503,000000,17.976,18.1216,17.8983,18.0458,1669346.2865741,0
+TER.US,D,20160504,000000,17.8883,18.1026,17.8794,17.9272,2014904.339663,0
+TER.US,D,20160505,000000,17.9661,18.0259,17.7747,17.9661,2194914.6043897,0
+TER.US,D,20160506,000000,17.8216,17.986,17.5675,17.8883,1809546.6082075,0
+TER.US,D,20160509,000000,17.9461,18.0737,17.8604,17.986,1279675.2721673,0
+TER.US,D,20160510,000000,17.996,18.1863,17.9461,18.1116,1174424.9315795,0
+TER.US,D,20160511,000000,18.0259,18.1593,17.996,17.996,956925.82477461,0
+TER.US,D,20160512,000000,18.0737,18.1166,17.5964,17.6821,2595374.2729316,0
+TER.US,D,20160513,000000,17.6442,17.7847,17.5864,17.6442,1536327.0280039,0
+TER.US,D,20160516,000000,17.6632,17.9461,17.5675,17.7657,1956540.6409835,0
+TER.US,D,20160517,000000,17.7479,17.8406,17.5266,17.5386,1131729.9191308,0
+TER.US,D,20160518,000000,17.5097,17.9372,17.4509,17.6821,1827040.6652756,0
+TER.US,D,20160519,000000,17.5864,17.8226,17.5675,17.6253,1488983.7925105,0
+TER.US,D,20160520,000000,17.7479,18.1305,17.7479,18.0159,1459139.631597,0
+TER.US,D,20160523,000000,18.1026,18.284,18.0059,18.0159,1344254.664616,0
+TER.US,D,20160524,000000,18.0737,18.5779,18.0737,18.5201,1677227.7943015,0
+TER.US,D,20160525,000000,18.6268,18.7244,18.5161,18.568,1510735.7101957,0
+TER.US,D,20160526,000000,18.568,18.7045,18.5012,18.6467,1191253.6665666,0
+TER.US,D,20160527,000000,18.5779,19.0563,18.568,18.9227,1476018.5417033,0
+TER.US,D,20160531,000000,18.9705,19.0274,18.858,18.9875,1799169.3900499,0
+TER.US,D,20160601,000000,18.9616,19.1061,18.8749,18.9705,1902611.419341,0
+TER.US,D,20160602,000000,18.9616,19.0463,18.8051,18.9227,1463178.7286944,0
+TER.US,D,20160603,000000,18.9785,18.9785,18.8001,18.8948,937678.64904093,0
+TER.US,D,20160606,000000,18.9517,18.9925,18.7723,18.9038,1281940.177049,0
+TER.US,D,20160607,000000,18.9616,19.134,18.9038,19.1061,1069678.3491886,0
+TER.US,D,20160608,000000,19.0762,19.3561,19.0074,19.2884,1682349.6704717,0
+TER.US,D,20160609,000000,19.125,19.4309,19.0662,19.3941,1110827.9679652,0
+TER.US,D,20160610,000000,19.1708,19.2645,19.0413,19.0762,1265263.9744243,0
+TER.US,D,20160613,000000,18.9705,19.1061,18.858,18.8848,1603954.0571941,0
+TER.US,D,20160614,000000,18.8001,18.9038,18.7145,18.7623,1595109.1871775,0
+TER.US,D,20160615,000000,18.8749,18.9127,18.6467,18.6656,1799909.9748097,0
+TER.US,D,20160616,000000,18.5301,18.568,18.1663,18.3697,3532506.013173,0
+TER.US,D,20160617,000000,18.3207,18.3597,18.0906,18.293,2192369.7223427,0
+TER.US,D,20160620,000000,18.7145,18.838,18.5201,18.7045,1428083.2398032,0
+TER.US,D,20160621,000000,18.7723,18.9616,18.6945,18.9127,1938396.3143704,0
+TER.US,D,20160622,000000,18.9417,19.1908,18.9267,19.0074,1642994.3139585,0
+TER.US,D,20160623,000000,19.2595,19.4498,19.1708,19.4398,1387268.7908229,0
+TER.US,D,20160624,000000,18.5968,18.9038,18.1853,18.2143,3475407.7310004,0
+TER.US,D,20160627,000000,17.9641,18.0717,17.3213,17.418,2445472.0902454,0
+TER.US,D,20160628,000000,17.7249,18.0578,17.6731,18.0438,1602629.4340466,0
+TER.US,D,20160629,000000,18.311,18.568,18.2242,18.4264,1243902.4191666,0
+TER.US,D,20160630,000000,18.558,18.8749,18.3976,18.8749,1503947.0165649,0
+TER.US,D,20160701,000000,18.7443,18.9267,18.5779,18.6467,1437331.5177782,0
+TER.US,D,20160705,000000,18.4634,18.6168,18.273,18.3797,1076334.5805046,0
+TER.US,D,20160706,000000,18.2143,18.5111,18.0906,18.5012,1640866.8889035,0
+TER.US,D,20160707,000000,18.5869,18.848,18.4922,18.6168,1253532.0280478,0
+TER.US,D,20160708,000000,18.8191,19.0961,18.8191,19.0762,1391995.2870537,0
+TER.US,D,20160711,000000,19.2207,19.7219,19.2207,19.683,1973168.6754939,0
+TER.US,D,20160712,000000,19.8564,20.0588,19.8186,20.0149,1744964.2052517,0
+TER.US,D,20160713,000000,20.1305,20.5002,20.0906,20.2949,3863464.1100706,0
+TER.US,D,20160714,000000,20.3806,20.4862,19.987,19.987,1953920.4962578,0
+TER.US,D,20160715,000000,19.9481,19.9959,19.8007,19.9202,1081835.7805762,0
+TER.US,D,20160718,000000,20.1006,20.1504,19.9571,20.0149,959357.31105212,0
+TER.US,D,20160719,000000,19.9401,20.0638,19.8654,19.9481,1452568.6979836,0
+TER.US,D,20160720,000000,20.0538,20.4494,20.0248,20.4494,2242152.4721327,0
+TER.US,D,20160721,000000,20.1006,20.1405,19.7807,19.9004,2717735.3326767,0
+TER.US,D,20160722,000000,19.8654,20.0448,19.8186,20.0149,1162977.9798801,0
+TER.US,D,20160725,000000,20.0638,20.2252,19.9771,19.9959,1390846.2768235,0
+TER.US,D,20160726,000000,20.1305,20.2949,20.0059,20.2551,1810169.7831882,0
+TER.US,D,20160727,000000,20.3338,20.3895,19.987,20.275,2042750.5273289,0
+TER.US,D,20160728,000000,18.9227,20.4494,18.9227,19.6053,7461734.6520083,0
+TER.US,D,20160729,000000,19.125,19.3651,18.6467,18.9317,4665513.3908392,0
+TER.US,D,20160801,000000,18.9616,19.0174,18.8749,18.9317,2854330.0702427,0
+TER.US,D,20160802,000000,18.9127,19.0762,18.6616,18.6746,1898373.6287715,0
+TER.US,D,20160803,000000,18.6268,18.8191,18.6268,18.7045,1638324.0138613,0
+TER.US,D,20160804,000000,18.6846,18.9177,18.6846,18.858,1163628.2494252,0
+TER.US,D,20160805,000000,18.9317,19.3274,18.9127,19.2974,1890168.9932762,0
+TER.US,D,20160808,000000,19.2784,19.2884,19.1061,19.2407,1466017.6369399,0
+TER.US,D,20160809,000000,19.3274,19.4988,19.0463,19.0563,2171627.3280563,0
+TER.US,D,20160810,000000,19.125,19.152,18.9227,19.0662,1557131.6394381,0
+TER.US,D,20160811,000000,19.1609,19.2407,19.115,19.1808,1243368.5558981,0
+TER.US,D,20160812,000000,19.1609,19.3274,19.0961,19.2506,1038279.7630817,0
+TER.US,D,20160815,000000,19.3561,19.7707,19.3374,19.7508,2239831.3711176,0
+TER.US,D,20160816,000000,19.7319,19.7608,19.3941,19.4031,1060019.6387383,0
+TER.US,D,20160817,000000,19.3274,19.5855,19.3174,19.5755,1337116.7521555,0
+TER.US,D,20160818,000000,19.5385,19.8086,19.5385,19.7508,1071822.8337842,0
+TER.US,D,20160819,000000,19.7807,20.0348,19.6552,19.9771,1520251.9233074,0
+TER.US,D,20160822,000000,19.9202,20.0149,19.8375,19.987,1280162.9743262,0
+TER.US,D,20160823,000000,20.1006,20.2252,20.0727,20.1684,1837827.312406,0
+TER.US,D,20160824,000000,20.1883,20.2202,19.9481,19.9771,1489791.6119299,0
+TER.US,D,20160825,000000,19.9771,20.1504,19.9671,20.0638,1242304.8433706,0
+TER.US,D,20160826,000000,20.1305,20.275,20.0538,20.1883,1186529.1773407,0
+TER.US,D,20160829,000000,20.2551,20.4395,20.2252,20.2351,1630473.6147078,0
+TER.US,D,20160830,000000,20.3428,20.5619,20.3098,20.4095,1898298.3660927,0
+TER.US,D,20160831,000000,20.4395,20.4682,20.0059,20.1883,2657798.1422585,0
+TER.US,D,20160901,000000,20.1982,20.3428,19.9771,20.3338,2099158.3998611,0
+TER.US,D,20160902,000000,20.5152,20.5629,20.2501,20.4594,1221827.3737136,0
+TER.US,D,20160906,000000,20.5539,20.6506,20.2351,20.3048,1266582.5765575,0
+TER.US,D,20160907,000000,20.3706,20.5719,20.2551,20.4395,1524089.3164255,0
+TER.US,D,20160908,000000,20.3608,20.5152,20.2451,20.4594,1329255.3144757,0
+TER.US,D,20160909,000000,20.2651,20.3098,19.4968,19.4968,2105580.8151215,0
+TER.US,D,20160912,000000,19.3344,19.7887,19.2934,19.7299,2734489.8084874,0
+TER.US,D,20160913,000000,19.6532,19.7687,19.428,19.5835,1515958.9401068,0
+TER.US,D,20160914,000000,19.6133,19.691,19.3821,19.5465,1244819.6203461,0
+TER.US,D,20160915,000000,19.6133,20.1095,19.5735,20.0717,1392053.490192,0
+TER.US,D,20160916,000000,20.275,20.275,19.8266,20.0528,2250370.153159,0
+TER.US,D,20160919,000000,20.1883,20.3338,20.1445,20.275,1224624.1348591,0
+TER.US,D,20160920,000000,20.3895,20.4494,20.0717,20.1295,1300305.2741868,0
+TER.US,D,20160921,000000,20.2072,20.5052,20.1883,20.4862,1255936.4197609,0
+TER.US,D,20160922,000000,20.6606,20.7951,20.6019,20.7284,1241798.0746665,0
+TER.US,D,20160923,000000,20.6407,20.7184,20.4682,20.4682,1076254.3003139,0
+TER.US,D,20160926,000000,20.3048,20.3995,20.1684,20.2451,1467362.3301352,0
+TER.US,D,20160927,000000,20.1395,20.3806,20.0338,20.3608,1109482.2712676,0
+TER.US,D,20160928,000000,20.3518,20.7094,20.3518,20.5819,1310851.080745,0
+TER.US,D,20160929,000000,20.3995,20.5969,20.2032,20.4195,1210368.3799856,0
+TER.US,D,20160930,000000,20.5919,20.8191,20.5052,20.7483,1650034.8866878,0
+TER.US,D,20161003,000000,20.7663,20.8868,20.6317,20.6407,1555110.5856359,0
+TER.US,D,20161004,000000,20.6806,20.8291,20.3995,20.4594,1206394.5105432,0
+TER.US,D,20161005,000000,20.5252,20.9287,20.5252,20.7862,1889482.5976453,0
+TER.US,D,20161006,000000,20.7763,21.0223,20.6996,20.9965,1048105.0549278,0
+TER.US,D,20161007,000000,20.9865,21.0065,20.7384,20.9765,1279303.9762851,0
+TER.US,D,20161010,000000,21.1041,21.2755,20.7184,20.7483,1084805.1441318,0
+TER.US,D,20161011,000000,20.6606,20.6606,20.1524,20.3428,1953228.0796125,0
+TER.US,D,20161012,000000,20.3706,20.3995,20.1684,20.3895,1275966.3273545,0
+TER.US,D,20161013,000000,20.1095,20.1883,19.7389,20.1395,1507335.8441171,0
+TER.US,D,20161014,000000,20.2949,20.4862,20.2849,20.3806,1903272.7274124,0
+TER.US,D,20161017,000000,20.3806,20.5202,20.2999,20.3428,1534049.0775911,0
+TER.US,D,20161018,000000,20.5819,20.5819,20.2949,20.4395,961940.32618969,0
+TER.US,D,20161019,000000,20.3995,20.7483,20.3238,20.6019,1707136.1793676,0
+TER.US,D,20161020,000000,20.5152,20.6119,20.275,20.4682,1827708.9978635,0
+TER.US,D,20161021,000000,19.4368,20.6218,19.4368,20.5819,1423612.6366804,0
+TER.US,D,20161024,000000,20.853,21.2755,20.7951,21.1339,1766301.6764522,0
+TER.US,D,20161025,000000,21.0742,21.2935,20.8629,21.0842,1570927.7902196,0
+TER.US,D,20161026,000000,20.9377,21.2516,20.9377,21.1689,1673420.5062549,0
+TER.US,D,20161027,000000,22.4284,22.5839,21.4469,21.9392,4552031.3201918,0
+TER.US,D,20161028,000000,22.1973,22.7633,22.1016,22.1883,3427841.7179777,0
+TER.US,D,20161031,000000,22.3607,22.53,22.242,22.3896,2477782.8600199,0
+TER.US,D,20161101,000000,22.3996,22.7174,22.1196,22.3317,3517140.3846623,0
+TER.US,D,20161102,000000,22.3507,22.535,22.0448,22.0836,2191004.9590999,0
+TER.US,D,20161103,000000,22.0746,22.1883,21.9631,22.0836,1788577.4223821,0
+TER.US,D,20161104,000000,22.0169,22.286,21.8047,21.9482,2590476.1777931,0
+TER.US,D,20161107,000000,22.1783,22.554,22.1783,22.4384,1901881.8731075,0
+TER.US,D,20161108,000000,22.3996,22.7852,22.266,22.535,3508491.1976108,0
+TER.US,D,20161109,000000,22.1394,22.7364,22.1096,22.6417,2352255.7502518,0
+TER.US,D,20161110,000000,22.7563,23.0263,22.2212,22.4963,2358678.1655123,0
+TER.US,D,20161111,000000,22.5839,22.9476,22.3607,22.8998,2197333.0451362,0
+TER.US,D,20161114,000000,23.0453,23.3124,22.9775,23.102,1954720.2876582,0
+TER.US,D,20161115,000000,23.1867,23.4389,23.0842,23.3393,1178693.8307229,0
+TER.US,D,20161116,000000,23.2824,23.5525,23.2655,23.5246,1440064.0547711,0
+TER.US,D,20161117,000000,23.5714,23.8155,23.4389,23.7268,1553359.4739751,0
+TER.US,D,20161118,000000,23.6392,23.8784,23.5714,23.7758,2378564.5722648,0
+TER.US,D,20161121,000000,23.97,23.989,23.5714,23.7758,1620244.9149032,0
+TER.US,D,20161122,000000,23.9402,24.0259,23.6641,23.7568,1567315.1816355,0
+TER.US,D,20161123,000000,23.8635,23.989,23.6491,23.9402,998611.3138245,0
+TER.US,D,20161125,000000,23.9402,24.2061,23.8833,24.1874,509468.12555954,0
+TER.US,D,20161128,000000,24.0159,24.2061,23.9541,24.0447,1131307.444627,0
+TER.US,D,20161129,000000,24.0447,24.0627,23.6283,23.697,1786758.0725591,0
+TER.US,D,20161130,000000,23.7558,23.9043,23.4837,23.4937,2065914.3728692,0
+TER.US,D,20161201,000000,23.5595,23.5595,22.541,22.58,2396972.8200051,0
+TER.US,D,20161202,000000,22.6846,23.0862,22.5989,23.0712,1925929.8042484,0
+TER.US,D,20161205,000000,23.3473,23.5137,23.2297,23.3871,1390866.3468712,0
+TER.US,D,20161206,000000,23.7748,24.3128,23.6183,24.0627,3962440.5537509,0
+TER.US,D,20161207,000000,24.3228,24.7662,24.2641,24.5919,13604823.016749,0
+TER.US,D,20161208,000000,24.7105,25.6263,24.6706,25.2955,6991483.3996329,0
+TER.US,D,20161209,000000,25.5476,25.5476,24.8181,24.9018,2352157.4070182,0
+TER.US,D,20161212,000000,25.0563,25.0563,24.4504,24.6507,1584090.7309963,0
+TER.US,D,20161213,000000,24.7562,25.0264,24.7244,24.7374,2076502.3265274,0
+TER.US,D,20161214,000000,24.6507,24.9018,24.5619,24.5819,1986387.8124041,0
+TER.US,D,20161215,000000,24.9307,25.1638,24.6018,24.9576,1697636.022294,0
+TER.US,D,20161216,000000,25.0264,25.0861,24.5719,24.6118,3025213.480783,0
+TER.US,D,20161219,000000,24.6905,24.9486,24.6457,24.8429,1108973.4955588,0
+TER.US,D,20161220,000000,24.8529,24.9666,24.7145,24.8819,1192777.9866887,0
+TER.US,D,20161221,000000,24.8819,25.0064,24.5719,24.7374,1665940.3994813,0
+TER.US,D,20161222,000000,24.9964,24.9964,24.4504,24.6606,1176333.5931147,0
+TER.US,D,20161223,000000,24.6805,24.7952,24.5331,24.7852,783292.81770102,0
+TER.US,D,20161227,000000,24.7762,25.1061,24.7473,24.9765,829234.16036335,0
+TER.US,D,20161228,000000,25.0563,25.0662,24.6706,24.7005,1345487.9690465,0
+TER.US,D,20161229,000000,24.6407,24.8231,24.4504,24.6407,1250867.729217,0
+TER.US,D,20161230,000000,24.7662,24.8131,24.3717,24.4782,1306893.2673407,0
+TER.US,D,20170103,000000,24.5819,24.9716,24.3228,24.4604,1712928.3951306,0
+TER.US,D,20170104,000000,24.4782,25.0064,24.4604,24.6018,2540666.3334387,0
+TER.US,D,20170105,000000,24.6507,24.9964,24.5231,24.7105,1650421.2351058,0
+TER.US,D,20170106,000000,24.7105,24.7852,24.5231,24.7194,2440401.3926968,0
+TER.US,D,20170109,000000,24.7852,24.9964,24.7662,24.7852,2040597.011212,0
+TER.US,D,20170110,000000,24.7473,25.3911,24.7473,25.3522,2759987.8005738,0
+TER.US,D,20170111,000000,25.4199,25.5376,24.7852,25.2665,2825790.4624291,0
+TER.US,D,20170112,000000,25.0861,25.3622,24.7852,25.2765,2142631.1266577,0
+TER.US,D,20170113,000000,25.4299,25.7229,25.3722,25.5774,1769285.0890411,0
+TER.US,D,20170117,000000,25.5774,25.5774,24.8629,24.9207,1847964.6934937,0
+TER.US,D,20170118,000000,25.134,25.3722,24.9964,25.2297,1354660.9843427,0
+TER.US,D,20170119,000000,25.2118,25.4479,25.1151,25.144,1859225.9972519,0
+TER.US,D,20170120,000000,25.5376,25.5376,25.2395,25.3342,1312001.0944776,0
+TER.US,D,20170123,000000,25.1738,25.4976,24.9815,25.0761,1984702.9319006,0
+TER.US,D,20170124,000000,25.0563,25.6362,25.0363,25.5675,3351654.8134481,0
+TER.US,D,20170125,000000,25.8266,26.2999,25.8066,26.2132,3892729.2501081,0
+TER.US,D,20170126,000000,27.4757,27.6381,26.3189,26.567,8444189.5774432,0
+TER.US,D,20170127,000000,26.7613,27.5694,26.7613,27.5207,3541962.0161417,0
+TER.US,D,20170130,000000,27.3493,27.7996,27.0901,27.7508,3528526.1227163,0
+TER.US,D,20170131,000000,27.6751,27.6751,26.9546,27.3493,3215787.6151108,0
+TER.US,D,20170201,000000,27.5594,27.6561,27.388,27.5694,2466306.8067513,0
+TER.US,D,20170202,000000,27.427,27.9361,27.2057,27.6561,3601703.5235949,0
+TER.US,D,20170203,000000,27.7797,27.971,27.6381,27.7418,2069803.9481112,0
+TER.US,D,20170206,000000,27.7418,27.8186,27.378,27.5694,1764277.6121428,0
+TER.US,D,20170207,000000,27.7608,27.9461,27.5704,27.8285,1987696.3795134,0
+TER.US,D,20170208,000000,27.8485,27.8873,27.5027,27.8096,2517669.0692944,0
+TER.US,D,20170209,000000,27.9073,27.976,27.6232,27.6931,2255484.0013101,0
+TER.US,D,20170210,000000,27.8584,27.9361,27.5127,27.8485,1746751.4429984,0
+TER.US,D,20170213,000000,27.966,27.976,27.7996,27.8485,1549941.5448537,0
+TER.US,D,20170214,000000,27.7996,27.9262,27.5794,27.8973,1277742.5265749,0
+TER.US,D,20170215,000000,28.0158,28.0308,27.7518,27.8973,2786260.4965009,0
+TER.US,D,20170216,000000,28.0847,28.0847,27.7318,27.8773,1211707.0521664,0
+TER.US,D,20170217,000000,27.7897,28.1604,27.7129,28.1125,2101147.341587,0
+TER.US,D,20170221,000000,28.1803,28.5808,28.1414,28.3895,2224995.5918658,0
+TER.US,D,20170222,000000,28.3895,28.4971,28.285,28.3417,1656480.3825031,0
+TER.US,D,20170223,000000,28.4674,28.4674,27.975,28.0837,1849757.9522546,0
+TER.US,D,20170224,000000,27.7488,28.0248,27.5484,27.9551,2259549.1894695,0
+TER.US,D,20170227,000000,27.975,28.005,27.7299,27.8764,2559671.6650978,0
+TER.US,D,20170228,000000,27.8574,27.9252,27.415,27.4737,2696669.8106224,0
+TER.US,D,20170301,000000,27.8664,28.1594,27.7209,28.0837,2425420.1055994,0
+TER.US,D,20170302,000000,28.0348,28.1544,27.7488,27.7688,1585028.0022234,0
+TER.US,D,20170303,000000,27.8086,27.9351,27.6362,27.9063,2000091.6409661,0
+TER.US,D,20170306,000000,27.6911,28.1494,27.5287,28.1026,1824861.0580965,0
+TER.US,D,20170307,000000,28.005,28.1933,27.8275,28.0537,1572174.1401811,0
+TER.US,D,20170308,000000,28.1205,28.285,28.0248,28.1793,1175660.2430147,0
+TER.US,D,20170309,000000,27.9551,28.3317,27.9063,28.255,1168195.1887769,0
+TER.US,D,20170310,000000,28.4394,28.844,28.4394,28.7285,2114762.8619392,0
+TER.US,D,20170313,000000,28.7285,29.2525,28.6705,29.0751,3340154.6761223,0
+TER.US,D,20170314,000000,28.9785,29.1201,28.8619,29.0353,963169.61661064,0
+TER.US,D,20170315,000000,29.2117,29.7608,29.1201,29.6652,2584830.4733782,0
+TER.US,D,20170316,000000,29.7129,29.9252,29.6382,29.7806,1424219.755623,0
+TER.US,D,20170317,000000,29.8963,30.0168,29.7509,29.7806,1991415.3593502,0
+TER.US,D,20170320,000000,29.7509,30.1285,29.7129,29.8863,1900423.784143,0
+TER.US,D,20170321,000000,29.9451,30.1185,28.9596,29.0652,1869943.4027177,0
+TER.US,D,20170322,000000,28.9785,29.4818,28.9496,29.4349,1455111.5730259,0
+TER.US,D,20170323,000000,29.3064,29.6282,29.2475,29.5106,1021719.9667336,0
+TER.US,D,20170324,000000,29.9053,30.0896,29.5894,29.6282,1405008.7059751,0
+TER.US,D,20170327,000000,29.2306,29.8574,29.1449,29.8006,1162172.1674654,0
+TER.US,D,20170328,000000,29.7129,29.9351,29.5395,29.8096,1337124.7801746,0
+TER.US,D,20170329,000000,29.7608,29.8286,29.4638,29.6182,1485537.7653222,0
+TER.US,D,20170330,000000,29.6092,29.9203,29.6092,29.8674,1038428.2814346,0
+TER.US,D,20170331,000000,29.7707,30.1465,29.7707,30.0408,1903141.2686,0
+TER.US,D,20170403,000000,30.1085,30.263,29.4349,29.8286,2543220.2470072,0
+TER.US,D,20170404,000000,29.8863,30.3706,29.8863,30.1185,2124264.0225151,0
+TER.US,D,20170405,000000,30.3706,31.1619,30.3119,30.6506,5224931.851087,0
+TER.US,D,20170406,000000,30.6506,30.843,30.2729,30.7453,2413389.1155123,0
+TER.US,D,20170407,000000,30.6606,31.0372,30.6039,30.9307,2133063.7349244,0
+TER.US,D,20170410,000000,31.0284,31.0612,30.55,30.6786,1829626.6909203,0
+TER.US,D,20170411,000000,30.4962,30.7173,30.1663,30.7173,2136199.6798757,0
+TER.US,D,20170412,000000,30.6686,30.7095,30.1663,30.2829,1910901.3525389,0
+TER.US,D,20170413,000000,30.1952,30.4473,29.9252,29.9351,1578766.1473445,0
+TER.US,D,20170417,000000,30.0985,30.3119,29.8674,30.2929,1271421.4650553,0
+TER.US,D,20170418,000000,30.1185,30.2729,29.9641,30.2042,1580528.2975316,0
+TER.US,D,20170419,000000,30.4862,30.9605,30.4763,30.7951,2010453.806588,0
+TER.US,D,20170420,000000,30.9307,31.3343,30.6975,31.2566,2048469.4874179,0
+TER.US,D,20170421,000000,31.2106,31.398,30.9407,31.3343,2147328.5213193,0
+TER.US,D,20170424,000000,31.8285,31.9242,31.5794,31.8574,2722863.2298613,0
+TER.US,D,20170425,000000,32.1563,32.5351,32.0119,32.4194,2681311.2066285,0
+TER.US,D,20170426,000000,32.4484,32.7543,32.1853,32.6188,2858642.1199887,0
+TER.US,D,20170427,000000,33.8096,35.1499,33.3651,35.111,9931658.0813531,0
+TER.US,D,20170428,000000,34.9117,35.3432,34.0139,34.0667,5551358.1312164,0
+TER.US,D,20170501,000000,34.2341,34.9975,34.0587,34.5619,2859044.5244449,0
+TER.US,D,20170502,000000,34.5529,34.6686,34.1853,34.6286,1807195.4021207,0
+TER.US,D,20170503,000000,34.4572,34.4572,34.0766,34.2141,2232723.5637284,0
+TER.US,D,20170504,000000,34.3218,34.4235,34.1803,34.3715,1414453.6704176,0
+TER.US,D,20170505,000000,34.5232,34.6486,34.1165,34.3915,2255312.4024024,0
+TER.US,D,20170508,000000,34.6198,34.6198,34.0866,34.1643,2763207.0362231,0
+TER.US,D,20170509,000000,34.3018,34.4285,34.1743,34.2819,2013228.4906809,0
+TER.US,D,20170510,000000,34.3815,34.8739,34.272,34.3915,2905482.6007875,0
+TER.US,D,20170511,000000,34.3915,34.5331,34.1165,34.4285,1580050.6303965,0
+TER.US,D,20170512,000000,34.4005,34.5042,33.8952,34.0288,1812818.0259808,0
+TER.US,D,20170515,000000,34.1843,34.6486,34.1554,34.5331,3086415.0842056,0
+TER.US,D,20170516,000000,34.6486,34.7683,34.3617,34.5619,1619978.9867713,0
+TER.US,D,20170517,000000,33.9531,34.0099,32.6965,32.7064,2700871.4751061,0
+TER.US,D,20170518,000000,32.5351,33.5555,32.0119,33.4828,2823889.828913,0
+TER.US,D,20170519,000000,33.7996,34.1066,33.5784,33.6631,1645731.8684633,0
+TER.US,D,20170522,000000,33.9042,33.9042,33.4239,33.7209,2360975.1824702,0
+TER.US,D,20170523,000000,33.9242,34.0766,33.3751,33.7209,1194868.2821555,0
+TER.US,D,20170524,000000,33.8863,34.0607,33.7119,33.9531,1504995.6765567,0
+TER.US,D,20170525,000000,34.0667,34.2042,33.9042,34.1354,1368469.1771527,0
+TER.US,D,20170526,000000,34.272,34.4672,33.9441,34.3815,1743129.8028929,0
+TER.US,D,20170530,000000,34.3018,34.6098,34.2819,34.5331,1648830.6838265,0
+TER.US,D,20170531,000000,34.7692,34.827,34.262,34.4095,1777384.356786,0
+TER.US,D,20170601,000000,34.3815,34.5142,34.0328,34.272,1626372.3004626,0
+TER.US,D,20170602,000000,34.3715,34.5232,33.9481,34.1354,2115924.9177004,0
+TER.US,D,20170605,000000,34.0378,34.2141,33.8764,34.0179,1549959.6078965,0
+TER.US,D,20170606,000000,33.8086,34.2819,33.6332,33.7697,2180291.5676435,0
+TER.US,D,20170607,000000,33.8465,34.6198,33.8465,34.1743,2574888.7752555,0
+TER.US,D,20170608,000000,34.3815,34.6995,34.2241,34.6296,2649578.4542275,0
+TER.US,D,20170609,000000,34.817,34.846,32.3437,32.9466,5144211.1227845,0
+TER.US,D,20170612,000000,32.5868,32.848,31.3572,32.3187,3728741.9079539,0
+TER.US,D,20170613,000000,32.6347,33.2077,32.0856,32.2212,2863330.4831289,0
+TER.US,D,20170614,000000,32.3287,32.3477,31.2416,31.5446,3050155.5325483,0
+TER.US,D,20170615,000000,30.9337,31.3771,30.6906,30.9437,2682490.3219301,0
+TER.US,D,20170616,000000,30.9237,31.7359,30.8739,31.4947,4602213.4639308,0
+TER.US,D,20170619,000000,31.9202,32.1613,31.6501,31.699,3601603.1733565,0
+TER.US,D,20170620,000000,31.6033,31.8236,31.2516,31.3671,1992673.7513404,0
+TER.US,D,20170621,000000,31.5834,31.7359,31.2993,31.4667,2283494.7633671,0
+TER.US,D,20170622,000000,31.4469,31.6601,30.9287,30.9536,2374337.8202215,0
+TER.US,D,20170623,000000,30.9635,31.4947,30.9237,31.397,7104713.5911819,0
+TER.US,D,20170626,000000,31.427,31.7657,30.6247,30.9237,2687277.028304,0
+TER.US,D,20170627,000000,30.807,30.864,29.985,30.0128,3411387.2893799,0
+TER.US,D,20170628,000000,30.2062,30.3826,29.6322,30.1872,4706822.566495,0
+TER.US,D,20170629,000000,30.0806,30.1962,28.9187,29.3263,3417913.0653859,0
+TER.US,D,20170630,000000,29.3951,29.6462,29.0552,29.0642,1944066.1028425,0
+TER.US,D,20170703,000000,29.2018,29.3861,28.7265,28.7363,1006226.8934201,0
+TER.US,D,20170705,000000,29.4051,30.2749,29.3263,29.8873,5824484.3856982,0
+TER.US,D,20170706,000000,29.6282,29.8386,29.1041,29.8096,4645280.7757641,0
+TER.US,D,20170707,000000,29.9651,30.4733,29.9651,30.3926,4912614.8144829,0
+TER.US,D,20170710,000000,30.4493,31.4717,30.1962,31.3383,4198734.2567141,0
+TER.US,D,20170711,000000,31.2993,31.8037,31.2326,31.6133,3286456.2600282,0
+TER.US,D,20170712,000000,31.9869,32.4254,31.716,31.977,3321929.0658161,0
+TER.US,D,20170713,000000,31.977,32.2212,31.8534,32.0946,2419047.8654582,0
+TER.US,D,20170714,000000,32.25,32.9118,32.1613,32.8968,3615763.5955034,0
+TER.US,D,20170717,000000,32.9068,33.101,32.6148,32.9965,2407061.029476,0
+TER.US,D,20170718,000000,32.9068,33.4219,32.8101,33.3931,2413417.213579,0
+TER.US,D,20170719,000000,33.5964,33.8375,33.3333,33.691,2949359.739045,0
+TER.US,D,20170720,000000,33.9711,34.3168,33.6182,34.1943,3348716.5584665,0
+TER.US,D,20170721,000000,34.0278,34.0956,33.6182,33.9989,2125498.330448,0
+TER.US,D,20170724,000000,34.0657,34.6198,33.8942,34.5142,2074543.489873,0
+TER.US,D,20170725,000000,34.5042,34.9496,34.2521,34.9406,3465790.1641479,0
+TER.US,D,20170726,000000,35.0463,35.676,34.7892,35.6183,5248677.7280101,0
+TER.US,D,20170727,000000,32.9565,33.8764,31.9391,33.2744,11624143.125908,0
+TER.US,D,20170728,000000,33.2177,33.9332,33.2177,33.3731,4885153.9717326,0
+TER.US,D,20170731,000000,33.5864,33.8764,33.3831,33.4808,3572714.346713,0
+TER.US,D,20170801,000000,33.7109,33.7498,33.1409,33.3931,2508455.9139028,0
+TER.US,D,20170802,000000,33.6721,33.691,32.1483,32.25,4371436.0135749,0
+TER.US,D,20170803,000000,32.3387,32.55,31.6402,32.24,4082711.3180292,0
+TER.US,D,20170804,000000,32.3187,32.4584,31.8434,32.3866,2959470.0255683,0
+TER.US,D,20170807,000000,32.3965,33.0014,32.3965,32.8001,3503008.0605822,0
+TER.US,D,20170808,000000,32.7702,33.2306,32.5011,32.6247,2178287.5733819,0
+TER.US,D,20170809,000000,32.29,32.6845,32.0258,32.4921,1624579.0417016,0
+TER.US,D,20170810,000000,32.26,32.29,31.5246,31.5744,2572953.0191559,0
+TER.US,D,20170811,000000,31.5544,32.4254,31.5346,32.4054,2420179.8161478,0
+TER.US,D,20170814,000000,32.7513,33.3333,32.7513,33.2556,2678675.0058645,0
+TER.US,D,20170815,000000,33.2456,33.7109,33.131,33.4908,2231488.2522933,0
+TER.US,D,20170816,000000,33.5864,33.7598,33.3531,33.5385,1718232.9087348,0
+TER.US,D,20170817,000000,33.4219,33.5475,32.6098,32.6547,1690470.0117667,0
+TER.US,D,20170818,000000,32.7802,32.9965,32.55,32.7802,1357157.6982752,0
+TER.US,D,20170821,000000,32.9068,32.9466,32.2311,32.838,2628587.1913497,0
+TER.US,D,20170822,000000,33.0452,33.7896,32.9965,33.7199,1809925.9321088,0
+TER.US,D,20170823,000000,33.3931,33.7896,33.3233,33.6621,2000967.6985477,0
+TER.US,D,20170824,000000,33.7697,33.7697,33.0632,33.4021,1428136.4254296,0
+TER.US,D,20170825,000000,33.6232,33.7199,33.2744,33.4219,1366916.758964,0
+TER.US,D,20170828,000000,33.5007,33.7598,33.3044,33.7398,1485250.7636403,0
+TER.US,D,20170829,000000,33.3044,33.9431,33.1409,33.8942,1573229.8246894,0
+TER.US,D,20170830,000000,33.9032,34.7393,33.8764,34.7194,2401905.0342247,0
+TER.US,D,20170831,000000,34.827,34.8749,34.2042,34.4672,2268273.6391999,0
+TER.US,D,20170901,000000,34.5232,34.7094,34.257,34.6396,1079055.0754689,0
+TER.US,D,20170905,000000,34.6995,34.7293,33.8465,34.3118,1510004.1569574,0
+TER.US,D,20170906,000000,34.4285,34.6208,33.9601,34.5429,1518684.4525829,0
+TER.US,D,20170907,000000,34.6905,34.8948,34.2869,34.5729,2252365.1158992,0
+TER.US,D,20170908,000000,34.4185,34.5729,33.8654,34.0169,1758054.8938568,0
+TER.US,D,20170911,000000,34.3617,35.0562,34.3617,34.6606,1808415.6610202,0
+TER.US,D,20170912,000000,34.6806,35.3572,34.5819,35.0093,1886507.2130755,0
+TER.US,D,20170913,000000,34.9705,35.0652,34.5529,34.9416,2700093.7607582,0
+TER.US,D,20170914,000000,34.9416,35.4439,34.6955,34.7603,1651654.5395363,0
+TER.US,D,20170915,000000,34.8001,35.8215,34.7503,35.7567,4124016.4796753,0
+TER.US,D,20170918,000000,34.8848,35.124,34.3537,34.5429,5612774.4841493,0
+TER.US,D,20170919,000000,34.7603,35.3024,34.6506,35.094,3037474.2729161,0
+TER.US,D,20170920,000000,34.9795,35.0562,34.4185,34.7104,1823263.4823005,0
+TER.US,D,20170921,000000,34.6806,34.9606,34.4572,34.6108,1659151.7058505,0
+TER.US,D,20170922,000000,34.5529,35.4339,34.5429,35.3472,2876895.8283618,0
+TER.US,D,20170925,000000,35.1539,35.2406,34.3517,34.7802,2099605.9619245,0
+TER.US,D,20170926,000000,34.828,34.9795,34.3118,34.5429,1837915.6206158,0
+TER.US,D,20170927,000000,34.847,36.1823,34.847,35.679,3830443.8641103,0
+TER.US,D,20170928,000000,35.6213,36.1334,35.3871,35.9411,2821478.4126831,0
+TER.US,D,20170929,000000,36.0856,36.3387,35.7767,36.1623,2209644.0123886,0
+TER.US,D,20171002,000000,36.3387,36.7662,36.1723,36.7164,3503995.5069285,0
+TER.US,D,20171003,000000,36.9276,36.9476,36.4045,36.572,1840791.6584496,0
+TER.US,D,20171004,000000,36.6287,36.8499,36.522,36.7563,1555914.3910458,0
+TER.US,D,20171005,000000,36.8321,36.8599,36.4733,36.581,1443837.2237366,0
+TER.US,D,20171006,000000,36.542,36.8599,36.4733,36.7563,1397910.93361,0
+TER.US,D,20171009,000000,36.6537,36.8221,36.572,36.8031,1314317.1779809,0
+TER.US,D,20171010,000000,36.9675,37.1847,36.562,37.1748,1506956.5202158,0
+TER.US,D,20171011,000000,37.1449,37.4568,37.0173,37.4418,1169733.5579323,0
+TER.US,D,20171012,000000,37.3352,37.7837,37.2415,37.4817,1202392.543034,0
+TER.US,D,20171013,000000,37.7936,37.8713,37.422,37.4418,2525224.4387469,0
+TER.US,D,20171016,000000,37.422,37.7168,37.1847,37.4618,1919862.628832,0
+TER.US,D,20171017,000000,37.6182,38.0149,37.3074,37.8912,1765019.2004049,0
+TER.US,D,20171018,000000,38.0049,38.1424,37.3731,38.0936,1658726.2208395,0
+TER.US,D,20171019,000000,37.7258,37.9102,37.105,37.8813,2417816.5680325,0
+TER.US,D,20171020,000000,38.2181,38.2739,37.8025,37.9292,1643192.0039283,0
+TER.US,D,20171023,000000,38.1614,38.2181,37.6871,37.7638,2662943.0989836,0
+TER.US,D,20171024,000000,37.9491,38.3058,37.8315,38.0149,3476893.9180317,0
+TER.US,D,20171025,000000,37.977,38.2759,37.413,37.9392,3306050.6475869,0
+TER.US,D,20171026,000000,39.7617,40.9734,38.6546,40.7613,8685069.2863033,0
+TER.US,D,20171027,000000,40.4016,41.5147,40.3726,41.4478,4054688.5139435,0
+TER.US,D,20171030,000000,41.6014,41.6014,41.0512,41.399,2345265.3526418,0
+TER.US,D,20171031,000000,41.4379,42.3217,41.409,41.5934,3309675.2981995,0
+TER.US,D,20171101,000000,41.973,41.973,40.6367,41.2555,3285102.5353116,0
+TER.US,D,20171102,000000,41.1578,41.5345,40.5879,41.2655,2442433.4850253,0
+TER.US,D,20171103,000000,41.5147,41.701,41.2745,41.5834,1393586.8418355,0
+TER.US,D,20171106,000000,41.6212,42.1812,41.2795,42.1384,2206162.862617,0
+TER.US,D,20171107,000000,42.1285,42.2152,41.9052,42.2152,2686845.5222786,0
+TER.US,D,20171108,000000,42.0308,42.7075,41.9152,42.5638,2534194.7465615,0
+TER.US,D,20171109,000000,42.1384,42.4683,41.5674,42.3217,2939330.7362149,0
+TER.US,D,20171110,000000,42.3517,42.5738,42.1763,42.3796,1545937.5703396,0
+TER.US,D,20171113,000000,42.0308,42.9914,41.9152,42.5251,2365678.5981462,0
+TER.US,D,20171114,000000,42.3607,42.5589,41.8095,42.0408,1740520.6966933,0
+TER.US,D,20171115,000000,41.6212,41.701,40.7712,41.4478,2037619.6196373,0
+TER.US,D,20171116,000000,41.6212,42.5828,41.4957,42.5061,2110269.1782617,0
+TER.US,D,20171117,000000,42.6298,42.9516,42.1285,42.255,1669263.9993786,0
+TER.US,D,20171120,000000,42.6298,43.2774,42.6298,43.0901,1508033.2782744,0
+TER.US,D,20171121,000000,42.6108,42.8828,42.3796,42.6885,2047344.561245,0
+TER.US,D,20171122,000000,42.6885,42.8339,41.9052,41.973,1435964.7475306,0
+TER.US,D,20171124,000000,42.1185,42.4104,42.0208,42.3217,1037354.5338832,0
+TER.US,D,20171127,000000,41.9351,42.1285,41.5544,41.6811,1950973.2097546,0
+TER.US,D,20171128,000000,41.7797,41.9451,41.428,41.7598,1879552.9415513,0
+TER.US,D,20171129,000000,41.6212,41.7697,38.4862,39.6512,4895613.4770856,0
+TER.US,D,20171130,000000,40.0198,40.2819,39.0901,39.3133,4385427.8473212,0
+TER.US,D,20171201,000000,38.7942,39.128,37.7867,38.9626,3083611.2985434,0
+TER.US,D,20171204,000000,39.4847,39.69,37.6401,38.1175,3071817.135019,0
+TER.US,D,20171205,000000,38.1274,39.138,37.8952,38.5351,2192899.5716017,0
+TER.US,D,20171206,000000,38.1364,38.9914,37.9919,38.8141,1236627.0268794,0
+TER.US,D,20171207,000000,39.118,39.4946,38.9824,39.1478,1542425.3119941,0
+TER.US,D,20171208,000000,39.6113,39.8076,39.0711,39.3502,1831703.940856,0
+TER.US,D,20171211,000000,39.4847,39.7488,38.9716,39.3033,1429104.8052305,0
+TER.US,D,20171212,000000,40.536,40.6516,39.4449,39.7786,1891837.8177416,0
+TER.US,D,20171213,000000,40.001,40.1852,39.4549,39.661,1602686.6336825,0
+TER.US,D,20171214,000000,39.671,40.3109,39.5336,39.8455,1955621.4327994,0
+TER.US,D,20171215,000000,39.9053,40.8838,39.8853,40.6816,3817903.0948119,0
+TER.US,D,20171218,000000,41.0791,41.3412,40.6247,41.1568,2117504.4304535,0
+TER.US,D,20171219,000000,41.0991,41.5246,41.0891,41.2446,1705083.013489,0
+TER.US,D,20171220,000000,41.6711,42.0707,41.401,41.7697,1647131.7542896,0
+TER.US,D,20171221,000000,41.7598,42.0318,41.419,41.7498,2073267.03484,0
+TER.US,D,20171222,000000,41.7598,41.8295,41.2056,41.5644,1011756.1915584,0
+TER.US,D,20171226,000000,41.119,41.2156,40.848,40.9137,1583104.2881524,0
+TER.US,D,20171227,000000,40.9924,41.119,40.827,41.0891,1196446.7914062,0
+TER.US,D,20171228,000000,41.37,41.6411,41.1668,41.3602,1352196.3824866,0
+TER.US,D,20171229,000000,41.409,41.4847,40.6447,40.6716,1092997.7375984,0
+TER.US,D,20180102,000000,42.4593,43.2256,41.8484,42.9147,2975154.7678372,0
+TER.US,D,20180103,000000,42.9346,43.1309,42.246,43.1011,2234536.8925372,0
+TER.US,D,20180104,000000,43.2555,43.4548,42.7662,43.3043,1394234.1008734,0
+TER.US,D,20180105,000000,43.5565,44.4493,43.3841,44.3058,2234080.2989522,0
+TER.US,D,20180108,000000,44.3058,44.9884,43.9999,44.8688,2581506.8734809,0
+TER.US,D,20180109,000000,44.9834,45.1499,44.0696,44.1095,1829931.7556452,0
+TER.US,D,20180110,000000,43.5385,43.5385,42.4593,43.0233,4182196.5374184,0
+TER.US,D,20180111,000000,43.0821,43.2655,42.7862,43.2555,1610152.6914228,0
+TER.US,D,20180112,000000,43.1868,43.5735,42.9635,43.3243,2193846.8778526,0
+TER.US,D,20180116,000000,43.7676,44.9535,43.5844,44.0099,4958294.243023,0
+TER.US,D,20180117,000000,44.528,45.6531,44.3915,45.4209,3804019.6393231,0
+TER.US,D,20180118,000000,45.6163,45.9471,44.839,45.8394,2837367.8694385,0
+TER.US,D,20180119,000000,45.9471,46.3527,45.7417,46.0627,1876921.7582992,0
+TER.US,D,20180122,000000,46.1195,46.4204,45.5674,46.4015,2179497.7972575,0
+TER.US,D,20180123,000000,46.5878,47.1409,46.5091,47.0322,2052457.4058937,0
+TER.US,D,20180124,000000,46.7244,46.8588,45.2953,45.4508,5065628.8580633,0
+TER.US,D,20180125,000000,45.411,45.411,42.8649,43.5195,7687749.4800475,0
+TER.US,D,20180126,000000,44.1483,46.3527,44.1483,46.3337,5187173.0668674,0
+TER.US,D,20180129,000000,46.2958,46.3815,45.0602,45.5186,2707358.1145191,0
+TER.US,D,20180130,000000,44.7803,45.6362,44.4782,45.0024,2765148.8133371,0
+TER.US,D,20180131,000000,45.4309,45.7318,44.4394,44.528,2675591.2430371,0
+TER.US,D,20180201,000000,44.3158,45.2176,44.2082,44.5479,1997451.4261927,0
+TER.US,D,20180202,000000,44.1882,44.2869,43.0622,43.1499,2190196.136178,0
+TER.US,D,20180205,000000,42.4394,43.7676,41.691,41.7408,2880757.3055371,0
+TER.US,D,20180206,000000,40.7971,42.4891,40.556,41.9152,5467783.4421326,0
+TER.US,D,20180207,000000,41.6611,42.0707,40.7792,40.7792,2673400.5973319,0
+TER.US,D,20180208,000000,40.9137,41.0313,38.4762,38.5351,3716607.5571212,0
+TER.US,D,20180209,000000,39.138,40.3996,38.1175,40.0876,4563336.7780549,0
+TER.US,D,20180212,000000,40.4763,41.2156,40.253,40.827,2246317.0070282,0
+TER.US,D,20180213,000000,38.8938,39.8076,38.8639,39.3222,4313492.7823945,0
+TER.US,D,20180214,000000,39.0991,41.701,39.0991,41.4857,3159890.5252923,0
+TER.US,D,20180215,000000,41.9052,42.246,40.9526,42.2162,2401015.9311121,0
+TER.US,D,20180216,000000,42.1295,42.5071,41.7598,42.0707,2264379.0464458,0
+TER.US,D,20180220,000000,42.0028,43.9152,41.8385,43.6132,3291074.3780015,0
+TER.US,D,20180221,000000,43.7109,43.9451,42.7862,42.7862,3605579.0498037,0
+TER.US,D,20180222,000000,43.1409,43.3851,42.3417,42.8161,2268186.3344924,0
+TER.US,D,20180223,000000,43.1219,43.5026,42.6905,43.2366,1304771.8633,0
+TER.US,D,20180226,000000,43.4827,44.3616,43.2166,44.3088,1542304.8917079,0
+TER.US,D,20180227,000000,44.1125,44.532,43.5665,43.5665,1867599.2211477,0
+TER.US,D,20180228,000000,43.7996,44.9974,43.5952,44.1912,2278493.3074831,0
+TER.US,D,20180301,000000,44.1513,44.814,43.2963,43.7029,1999357.0772208,0
+TER.US,D,20180302,000000,43.2166,44.5022,42.6318,44.4324,1416429.5666126,0
+TER.US,D,20180305,000000,44.4234,45.11,44.1325,44.8917,1946376.1653315,0
+TER.US,D,20180306,000000,45.2126,46.1563,45.115,46.1265,2174379.9350968,0
+TER.US,D,20180307,000000,45.6133,46.9197,45.6133,46.6447,2806642.6334315,0
+TER.US,D,20180308,000000,46.9635,47.1977,46.4583,47.1777,1938257.8310413,0
+TER.US,D,20180309,000000,47.7438,48.6296,47.7438,48.0836,2502698.8207232,0
+TER.US,D,20180312,000000,48.3567,48.9596,47.957,48.5909,2113566.6870969,0
+TER.US,D,20180313,000000,48.9406,49.3312,47.5305,47.6969,2047959.7082066,0
+TER.US,D,20180314,000000,47.7258,48.4722,47.3931,48.0338,1512914.3138723,0
+TER.US,D,20180315,000000,48.1224,48.5072,47.8006,47.8295,1685264.8448985,0
+TER.US,D,20180316,000000,47.9471,48.4145,47.7059,47.9182,2363276.2134378,0
+TER.US,D,20180319,000000,47.7816,47.8793,46.5958,47.403,1873140.5613146,0
+TER.US,D,20180320,000000,47.3063,47.8594,47.1349,47.6869,1711695.0907002,0
+TER.US,D,20180321,000000,47.8395,48.9506,47.7438,48.1813,1959466.8539366,0
+TER.US,D,20180322,000000,47.3332,47.8095,46.0108,46.4484,3102073.7354124,0
+TER.US,D,20180323,000000,46.4782,46.8291,44.4234,44.4324,3033499.3999714,0
+TER.US,D,20180326,000000,46.0408,46.4284,45.2804,46.4284,1954587.8253435,0
+TER.US,D,20180327,000000,46.7314,46.8001,44.1912,44.542,2134732.5593897,0
+TER.US,D,20180328,000000,44.3277,44.6886,43.2864,43.6352,1887369.2216236,0
+TER.US,D,20180329,000000,43.8973,45.0652,43.5854,44.4922,1847802.1261073,0
+TER.US,D,20180402,000000,44.1513,44.4623,42.0198,42.6228,2575534.0272888,0
+TER.US,D,20180403,000000,43.0921,43.5315,42.255,43.112,2363678.617894,0
+TER.US,D,20180404,000000,41.981,43.4438,41.8554,43.395,2257682.6750344,0
+TER.US,D,20180405,000000,43.7229,44.0676,42.5151,42.6995,3119827.6995981,0
+TER.US,D,20180406,000000,42.0488,42.7961,41.3183,41.5414,2197922.1010359,0
+TER.US,D,20180409,000000,41.7976,42.8649,41.1051,41.2705,3549544.4801585,0
+TER.US,D,20180410,000000,42.3706,42.8748,41.368,42.2839,2479660.4129811,0
+TER.US,D,20180411,000000,42.1384,42.9635,41.8554,42.0488,1933779.1998995,0
+TER.US,D,20180412,000000,42.3417,42.7194,42.2739,42.5451,2456163.4046493,0
+TER.US,D,20180413,000000,42.9536,42.9536,42.0098,42.3128,1819547.5129709,0
+TER.US,D,20180416,000000,42.5251,43.2465,42.2351,43.112,2193059.1284809,0
+TER.US,D,20180417,000000,43.6632,43.8573,43.3751,43.5315,2342392.3253151,0
+TER.US,D,20180418,000000,43.0831,43.0831,41.8175,42.2052,3794699.1091763,0
+TER.US,D,20180419,000000,41.115,41.377,39.7627,40.3456,6173336.9371153,0
+TER.US,D,20180420,000000,40.1902,40.551,39.5366,39.8106,6093507.3189302,0
+TER.US,D,20180423,000000,40.0138,40.5909,39.2575,39.3722,2917293.8238525,0
+TER.US,D,20180424,000000,40.0238,40.6107,39.2675,40.3946,6090505.8432983,0
+TER.US,D,20180425,000000,36.0537,36.4513,33.4368,33.7767,20741560.376024,0
+TER.US,D,20180426,000000,33.8056,34.5052,32.839,33.1449,7646310.8525843,0
+TER.US,D,20180427,000000,33.2396,33.2396,32.1593,32.3168,6868653.7042743,0
+TER.US,D,20180430,000000,32.278,32.278,31.3701,31.685,6020669.1018575,0
+TER.US,D,20180501,000000,31.6352,32.6755,31.2067,32.6158,5019683.5013914,0
+TER.US,D,20180502,000000,32.849,33.7079,32.6557,33.416,7841500.0943781,0
+TER.US,D,20180503,000000,33.0662,33.9969,32.7144,33.9491,5396784.6449306,0
+TER.US,D,20180504,000000,33.6112,34.7912,33.4448,34.7513,5394862.9378644,0
+TER.US,D,20180507,000000,34.9825,35.2615,34.6218,35.1768,4714562.5803862,0
+TER.US,D,20180508,000000,35.107,35.2097,34.7812,35.127,3529955.1101117,0
+TER.US,D,20180509,000000,35.3402,35.8614,35.2426,35.693,3298371.8473412,0
+TER.US,D,20180510,000000,35.8903,36.0926,35.3901,35.703,2815514.5980124,0
+TER.US,D,20180511,000000,35.5576,35.8813,35.127,35.3602,1585120.3244428,0
+TER.US,D,20180514,000000,35.674,36.2171,35.5973,35.664,1749947.5980929,0
+TER.US,D,20180515,000000,35.3004,35.4049,34.5052,34.9147,2419119.1141274,0
+TER.US,D,20180516,000000,35.0592,36.7454,35.0592,36.56,4573359.7598707,0
+TER.US,D,20180517,000000,36.6467,37.125,36.3547,36.7154,3350042.1851163,0
+TER.US,D,20180518,000000,36.1793,36.56,35.7328,36.3936,4061540.4282245,0
+TER.US,D,20180521,000000,36.8311,37.2704,36.6756,37.1648,2790772.2432215,0
+TER.US,D,20180522,000000,37.2984,37.8655,37.2425,37.2984,2397966.2873657,0
+TER.US,D,20180523,000000,36.84,37.4737,36.7652,37.4438,1701170.3576921,0
+TER.US,D,20180524,000000,37.5814,37.7758,36.9974,37.4937,1779489.7047885,0
+TER.US,D,20180525,000000,37.5236,37.8655,37.2884,37.699,1607420.15443,0
+TER.US,D,20180529,000000,37.2704,37.8803,36.9875,37.5236,3178275.6924778,0
+TER.US,D,20180530,000000,37.973,38.3527,37.4438,37.6292,2562111.1793944,0
+TER.US,D,20180531,000000,37.6004,38.1843,36.9566,36.9865,3742533.0412233,0
+TER.US,D,20180601,000000,37.415,38.3925,37.1838,38.3527,5754496.1153975,0
+TER.US,D,20180604,000000,38.2141,38.6915,38.0786,38.3626,3085199.842818,0
+TER.US,D,20180605,000000,38.6915,38.7612,38.1284,38.4992,3154521.7875355,0
+TER.US,D,20180606,000000,38.4414,38.6635,38.1085,38.6536,1792304.4302379,0
+TER.US,D,20180607,000000,38.6635,39.0671,37.6103,37.8665,2367297.2474922,0
+TER.US,D,20180608,000000,37.3661,37.8565,36.7731,37.7468,3167949.6529419,0
+TER.US,D,20180611,000000,37.9052,38.2929,37.7088,38.0687,1641007.3792374,0
+TER.US,D,20180612,000000,38.0986,38.2729,37.6292,38.1374,3056322.0547008,0
+TER.US,D,20180613,000000,38.2541,38.7612,37.963,37.982,2875371.5082398,0
+TER.US,D,20180614,000000,38.0099,38.3527,37.7468,38.0986,2587022.1225859,0
+TER.US,D,20180615,000000,37.9252,38.4015,37.9252,38.3825,3268478.5148108,0
+TER.US,D,20180618,000000,37.9252,38.1664,37.7468,38.0986,1454360.9532422,0
+TER.US,D,20180619,000000,37.3472,38.1185,37.0163,38.0387,2218705.6389201,0
+TER.US,D,20180620,000000,38.1664,38.5371,38.0288,38.2441,1568755.2075572,0
+TER.US,D,20180621,000000,38.4314,38.5868,37.977,38.1474,2334721.5530884,0
+TER.US,D,20180622,000000,38.2829,38.4215,37.5037,37.8565,4406286.6478844,0
+TER.US,D,20180625,000000,37.3851,37.5514,36.1564,36.7534,2865587.3599915,0
+TER.US,D,20180626,000000,36.9665,37.5814,36.7731,37.124,2426287.1316596,0
+TER.US,D,20180627,000000,37.2784,37.5514,36.3616,36.3716,2379895.2164266,0
+TER.US,D,20180628,000000,36.1564,36.9765,35.9052,36.7534,2300457.9676738,0
+TER.US,D,20180629,000000,37.6891,37.7956,37.114,37.144,2901577.9730096,0
+TER.US,D,20180702,000000,36.558,37.4688,36.4982,37.3751,2125851.5632873,0
+TER.US,D,20180703,000000,37.6691,37.9052,36.8291,36.8978,1654569.7139631,0
+TER.US,D,20180705,000000,37.3273,38.2541,37.124,38.2441,3406962.8473669,0
+TER.US,D,20180706,000000,38.0986,38.6058,37.7867,38.5579,1821807.4003406,0
+TER.US,D,20180709,000000,38.7812,39.2216,38.4692,39.2027,1942813.7318668,0
+TER.US,D,20180710,000000,39.2615,39.7677,38.9676,39.134,1957778.962926,0
+TER.US,D,20180711,000000,38.4692,38.7015,37.8265,37.9252,2978436.2206343,0
+TER.US,D,20180712,000000,38.4692,38.8589,38.2141,38.7812,2283259.9438092,0
+TER.US,D,20180713,000000,38.6348,38.9775,38.3726,38.6158,1701980.1841163,0
+TER.US,D,20180716,000000,38.6348,39.0273,38.5091,38.8589,1645673.665325,0
+TER.US,D,20180717,000000,38.5679,39.395,38.4115,39.3392,1777948.325126,0
+TER.US,D,20180718,000000,39.8455,40.4483,39.6093,40.3726,3915849.9450458,0
+TER.US,D,20180719,000000,40.1574,40.1574,38.7812,39.0573,3001816.8226896,0
+TER.US,D,20180720,000000,39.0473,39.3592,38.7812,39.2415,2406993.7948162,0
+TER.US,D,20180723,000000,38.9476,39.8953,38.2729,39.7379,3147679.9082784,0
+TER.US,D,20180724,000000,40.255,40.6077,39.0951,39.395,2816933.550384,0
+TER.US,D,20180725,000000,43.5255,44.6856,40.9267,41.9142,9837454.2950132,0
+TER.US,D,20180726,000000,42.1494,43.3691,41.9631,42.9466,5007362.4991152,0
+TER.US,D,20180727,000000,43.1539,43.4578,42.8389,43.1718,4045390.0608493,0
+TER.US,D,20180730,000000,43.1918,43.408,42.1394,42.1683,2444986.3950913,0
+TER.US,D,20180731,000000,42.3138,42.819,42.1962,42.1962,2813966.1938331,0
+TER.US,D,20180801,000000,42.1195,42.7015,41.9241,42.2361,2185806.8167485,0
+TER.US,D,20180802,000000,41.7677,42.6427,41.2306,42.5081,1386128.8121142,0
+TER.US,D,20180803,000000,42.5371,42.7502,42.3437,42.6825,2952629.1498136,0
+TER.US,D,20180806,000000,42.8978,42.9715,42.4703,42.9077,1649252.154828,0
+TER.US,D,20180807,000000,42.9276,43.3293,42.7105,42.9376,1409637.8624746,0
+TER.US,D,20180808,000000,43.0362,43.4279,42.5569,42.8579,1303009.713113,0
+TER.US,D,20180809,000000,42.4404,42.5668,41.5804,41.6691,2622203.9126821,0
+TER.US,D,20180810,000000,41.114,41.415,40.3816,40.6954,3325460.3907069,0
+TER.US,D,20180813,000000,40.9466,41.0492,40.5779,40.6077,2262595.8227087,0
+TER.US,D,20180814,000000,40.8877,41.376,40.7194,40.8589,2430592.1568888,0
+TER.US,D,20180815,000000,40.4393,40.5978,39.2216,39.385,2760712.3292953,0
+TER.US,D,20180816,000000,39.7179,39.972,39.1538,39.2415,2361458.8706195,0
+TER.US,D,20180817,000000,38.8789,38.9376,38.0199,38.3028,3837661.0532593,0
+TER.US,D,20180820,000000,38.3328,38.548,37.8813,38.1942,2181687.4394603,0
+TER.US,D,20180821,000000,38.4215,39.2805,38.2729,38.9077,2117354.9085983,0
+TER.US,D,20180822,000000,38.7512,39.0273,38.4992,38.9576,1287078.1092574,0
+TER.US,D,20180823,000000,38.9676,39.6392,38.9376,39.2904,1923112.9730553,0
+TER.US,D,20180824,000000,39.679,39.8553,39.4529,39.7379,1564587.6621546,0
+TER.US,D,20180827,000000,40.0487,40.7633,40.001,40.6656,1963825.0647922,0
+TER.US,D,20180828,000000,40.7633,40.8977,40.3327,40.6855,1470508.3101104,0
+TER.US,D,20180829,000000,40.8778,40.8778,40.2739,40.5081,1602031.3466254,0
+TER.US,D,20180830,000000,40.4016,40.4982,40.0777,40.1175,1155560.0902543,0
+TER.US,D,20180831,000000,40.1962,40.2739,39.8405,40.1862,1497192.4420151,0
+TER.US,D,20180904,000000,40.0876,40.5988,39.8993,40.2839,1634705.384263,0
+TER.US,D,20180905,000000,40.1474,40.3816,39.7468,40.001,2358314.8976491,0
+TER.US,D,20180906,000000,39.962,40.0248,38.4752,38.7085,2643523.3208397,0
+TER.US,D,20180907,000000,38.7085,39.384,38.5639,38.8161,2255717.8173657,0
+TER.US,D,20180910,000000,39.3552,39.3552,38.4175,38.5739,1464124.0279406,0
+TER.US,D,20180911,000000,38.3388,38.4075,37.6531,37.703,2611700.2532242,0
+TER.US,D,20180912,000000,36.8211,37.0781,35.6313,35.8574,5918484.4610541,0
+TER.US,D,20180913,000000,36.2849,37.1947,36.2151,36.58,2766277.7535195,0
+TER.US,D,20180914,000000,36.841,37.2545,36.3527,36.7054,1917812.4734606,0
+TER.US,D,20180917,000000,36.6557,36.9496,36.2949,36.3926,1478954.7896803,0
+TER.US,D,20180918,000000,36.53,36.8311,36.3826,36.6467,2356670.157241,0
+TER.US,D,20180919,000000,36.6557,36.8211,35.9531,36.3039,1787058.1197721,0
+TER.US,D,20180920,000000,36.6177,37.2445,36.3926,36.9296,2289523.8056929,0
+TER.US,D,20180921,000000,36.9595,37.5375,36.8211,37.3601,4510999.1111941,0
+TER.US,D,20180924,000000,37.2147,37.7318,37.0094,37.5954,1500015.2942226,0
+TER.US,D,20180925,000000,37.4478,37.7418,36.4803,36.6377,2178617.7256663,0
+TER.US,D,20180926,000000,36.53,36.8509,36.1773,36.2151,1728724.5261641,0
+TER.US,D,20180927,000000,36.3926,36.6327,36.1873,36.3138,1335849.3286439,0
+TER.US,D,20180928,000000,36.1384,36.3836,35.8275,36.1574,3880103.183107,0
+TER.US,D,20181001,000000,36.6177,36.8211,35.8863,36.0806,2374681.018037,0
+TER.US,D,20181002,000000,35.8863,36.5101,35.8863,36.1106,1807336.895957,0
+TER.US,D,20181003,000000,35.9152,36.1574,35.0143,35.7877,2801730.4892596,0
+TER.US,D,20181004,000000,35.4926,35.5026,34.821,35.1399,2582531.4494155,0
+TER.US,D,20181005,000000,35.1887,35.4429,34.0239,34.1623,3381231.0392249,0
+TER.US,D,20181008,000000,33.5285,34.1524,32.9108,33.7538,2068175.2637413,0
+TER.US,D,20181009,000000,33.6751,33.8026,33.0792,33.2436,2920291.2854748,0
+TER.US,D,20181010,000000,32.4921,33.2634,31.691,31.7279,5054823.1443876,0
+TER.US,D,20181011,000000,31.7577,32.9406,31.7577,31.9242,3956010.1104714,0
+TER.US,D,20181012,000000,32.7931,33.0891,31.8354,32.5111,2531355.8383158,0
+TER.US,D,20181015,000000,32.3367,33.0203,32.3168,32.5111,2668752.3742871,0
+TER.US,D,20181016,000000,32.9505,33.8604,32.7054,33.8215,2369173.7969512,0
+TER.US,D,20181017,000000,34.5052,34.9267,33.3224,33.3821,2686996.0476363,0
+TER.US,D,20181018,000000,31.8654,32.5111,31.2874,32.0608,3482209.4701621,0
+TER.US,D,20181019,000000,32.1106,32.4921,31.7867,32.0408,3138436.6478152,0
+TER.US,D,20181022,000000,32.267,32.3856,31.3651,31.5744,2567178.8664358,0
+TER.US,D,20181023,000000,30.6237,31.8654,30.1235,31.4847,4264637.2688078,0
+TER.US,D,20181024,000000,30.2729,31.5933,29.5485,29.5585,7871507.8261802,0
+TER.US,D,20181025,000000,30.7513,32.5111,30.5849,32.0608,7428171.5112581,0
+TER.US,D,20181026,000000,31.2206,32.1305,31.1719,31.6323,5960993.8255617,0
+TER.US,D,20181029,000000,32.1783,33.0891,31.2486,31.708,5013041.3191088,0
+TER.US,D,20181030,000000,31.8754,33.2634,31.7279,33.2336,3519560.8324136,0
+TER.US,D,20181031,000000,33.9561,34.1524,33.5285,33.684,2559043.4726051,0
+TER.US,D,20181101,000000,34.0239,35.4239,33.4997,35.3841,3877368.6391095,0
+TER.US,D,20181102,000000,35.4139,35.6403,34.6626,35.3044,2203521.6443411,0
+TER.US,D,20181105,000000,35.4429,35.5326,34.2411,34.9945,1560351.8785899,0
+TER.US,D,20181106,000000,34.9087,35.4926,34.7822,35.3841,1609174.276598,0
+TER.US,D,20181107,000000,35.9052,35.963,34.9267,35.7487,1533620.582073,0
+TER.US,D,20181108,000000,35.5226,36.1106,35.5126,35.9331,1420068.2662586,0
+TER.US,D,20181109,000000,35.5923,35.8176,34.3607,34.8021,1417620.7239429,0
+TER.US,D,20181112,000000,34.2321,34.2321,32.9108,33.2834,2531533.4582379,0
+TER.US,D,20181113,000000,33.5983,34.3208,33.1867,33.2634,2490369.7904279,0
+TER.US,D,20181114,000000,33.7926,34.4572,33.6162,34.1125,3158560.884633,0
+TER.US,D,20181115,000000,35.689,35.8275,33.8405,35.689,2299456.4722942,0
+TER.US,D,20181116,000000,34.821,35.7977,34.5729,35.6023,1682156.998014,0
+TER.US,D,20181119,000000,35.3243,35.6313,34.3008,34.5052,1801337.9587027,0
+TER.US,D,20181120,000000,33.118,34.6925,32.3557,34.4952,3038271.0538094,0
+TER.US,D,20181121,000000,34.8888,35.3741,34.4385,35.0143,1336135.3268235,0
+TER.US,D,20181123,000000,34.5242,35.5226,34.5242,35.0612,322128.2794168,0
+TER.US,D,20181126,000000,35.68,35.9292,35.13,35.8076,1229729.9549911,0
+TER.US,D,20181127,000000,35.5713,35.8126,35.2555,35.5516,1842698.3129801,0
+TER.US,D,20181128,000000,35.7577,35.8474,35.2455,35.68,5203990.7633284,0
+TER.US,D,20181129,000000,35.67,35.8026,34.6496,34.6696,2819561.7231289,0
+TER.US,D,20181130,000000,34.5311,35.0024,34.0936,34.9825,3350914.2286884,0
+TER.US,D,20181203,000000,35.9152,36.3936,34.6895,35.2455,4160208.7966728,0
+TER.US,D,20181204,000000,35.0792,35.1579,33.7388,33.8076,2973287.2498998,0
+TER.US,D,20181206,000000,32.7652,33.1499,32.1793,33.1409,3441381.975651,0
+TER.US,D,20181207,000000,33.2476,33.2476,31.6521,31.9621,2814728.8556453,0
+TER.US,D,20181210,000000,31.8654,32.4643,31.715,32.2192,1902905.4455396,0
+TER.US,D,20181211,000000,32.6686,33.5027,32.248,32.3078,1731541.3573574,0
+TER.US,D,20181212,000000,32.9337,33.3661,32.4354,32.6975,2093550.8285368,0
+TER.US,D,20181213,000000,32.6586,32.8748,32.2092,32.3467,1855641.4867347,0
+TER.US,D,20181214,000000,31.8256,32.4743,31.5634,31.8654,1685181.5542006,0
+TER.US,D,20181217,000000,31.672,32.1893,31.1111,31.1699,2843287.5300043,0
+TER.US,D,20181218,000000,31.424,32.5998,31.2406,31.3253,2855561.3676684,0
+TER.US,D,20181219,000000,31.1399,31.7767,29.9531,29.993,4037703.2325844,0
+TER.US,D,20181220,000000,30.0707,30.7193,29.2974,30.0806,4624309.5829339,0
+TER.US,D,20181221,000000,29.5825,29.9531,28.9247,28.9745,6866618.6014387,0
+TER.US,D,20181224,000000,28.7582,29.2874,28.3188,28.3667,1596151.826155,0
+TER.US,D,20181226,000000,28.7782,29.9043,28.1614,29.8853,2182537.4059799,0
+TER.US,D,20181227,000000,29.2485,30.3566,29.0811,30.3089,2380928.8238826,0
+TER.US,D,20181228,000000,31.1898,31.3203,30.3766,30.5719,2801858.9375649,0
+TER.US,D,20181231,000000,30.9845,31.1299,30.2989,30.7583,2354065.065051,0
+TER.US,D,20190102,000000,29.9341,31.5336,29.9341,31.1111,2459762.9677023,0
+TER.US,D,20190103,000000,30.3179,30.5919,28.9934,29.0124,4299435.7209933,0
+TER.US,D,20190104,000000,29.6212,30.6207,29.4269,30.4832,3515758.561879,0
+TER.US,D,20190107,000000,30.5919,31.1111,30.0408,30.533,2456289.8459498,0
+TER.US,D,20190108,000000,30.6307,30.9645,29.7986,30.1693,1927219.3048124,0
+TER.US,D,20190109,000000,30.3966,31.7577,30.3966,31.2666,2704743.9908076,0
+TER.US,D,20190110,000000,31.0034,31.683,30.847,31.5336,1621722.070413,0
+TER.US,D,20190111,000000,31.2764,32.0119,31.2666,31.691,1432300.9603249,0
+TER.US,D,20190114,000000,30.4932,31.2186,30.2292,30.865,2820602.3551015,0
+TER.US,D,20190115,000000,30.9047,31.3443,30.827,31.1599,2269371.4708084,0
+TER.US,D,20190116,000000,31.1699,31.6671,31.0622,31.0812,1672832.4538577,0
+TER.US,D,20190117,000000,30.827,31.672,30.7283,31.4737,2895865.033935,0
+TER.US,D,20190118,000000,31.701,32.7074,31.672,32.248,2497525.7659314,0
+TER.US,D,20190122,000000,31.8256,31.9291,31.0034,31.1699,2196019.460515,0
+TER.US,D,20190123,000000,31.5734,31.8056,30.8848,31.2963,4486686.2554238,0
+TER.US,D,20190124,000000,34.0099,36.7274,33.3761,35.3233,10689006.348407,0
+TER.US,D,20190125,000000,35.108,36.2072,34.8011,36.0219,4078958.2191113,0
+TER.US,D,20190128,000000,35.2944,36.542,34.5849,36.0417,3717651.1996009,0
+TER.US,D,20190129,000000,36.0318,36.2161,35.5713,35.6213,2051393.6933662,0
+TER.US,D,20190130,000000,36.0916,36.4623,35.4309,36.1683,2766447.3454225,0
+TER.US,D,20190131,000000,35.8375,36.3447,35.1967,35.2745,3952822.9868984,0
+TER.US,D,20190201,000000,35.5216,36.3936,35.2944,36.0318,3050532.8494449,0
+TER.US,D,20190204,000000,36.0318,36.1983,35.719,36.1983,1683736.5107671,0
+TER.US,D,20190205,000000,36.276,36.7572,36.1116,36.6097,1729125.927118,0
+TER.US,D,20190206,000000,36.8141,38.1484,36.8141,37.7368,2756444.4336543,0
+TER.US,D,20190207,000000,37.2665,37.5894,36.572,36.8938,2321682.0431049,0
+TER.US,D,20190208,000000,36.5021,37.12,36.3049,36.7951,1803053.9477801,0
+TER.US,D,20190211,000000,36.7174,37.2385,36.532,37.12,1450060.9455249,0
+TER.US,D,20190212,000000,37.4618,38.1862,37.3054,38.1384,1742079.1358964,0
+TER.US,D,20190213,000000,38.2261,38.6765,38.2062,38.3746,2935377.9403226,0
+TER.US,D,20190214,000000,38.3348,39.1011,38.2261,38.7452,1857603.3338963,0
+TER.US,D,20190215,000000,38.7752,39.3073,38.7155,38.9824,1777321.1361358,0
+TER.US,D,20190219,000000,39.2097,40.0019,39.12,39.5783,2622058.4048364,0
+TER.US,D,20190220,000000,39.8643,40.4713,39.6382,40.4713,2387433.5263386,0
+TER.US,D,20190221,000000,40.521,40.525,40.0975,40.3736,1844947.1618236,0
+TER.US,D,20190222,000000,39.8633,40.531,39.7846,40.5111,1606414.6450408,0
+TER.US,D,20190225,000000,40.9526,41.7398,40.836,41.3263,2251372.6520411,0
+TER.US,D,20190226,000000,41.0701,41.414,40.6347,40.7383,1719544.4863513,0
+TER.US,D,20190227,000000,40.5809,40.6884,40.0248,40.4912,1226037.0662163,0
+TER.US,D,20190228,000000,40.0288,40.2889,39.8435,40.1075,1500148.7600398,0
+TER.US,D,20190301,000000,40.6487,40.9037,40.001,40.2749,1548397.154684,0
+TER.US,D,20190304,000000,40.4134,40.7184,39.3811,39.9232,1882592.5502737,0
+TER.US,D,20190305,000000,39.8733,39.952,39.6162,39.686,1203816.5129176,0
+TER.US,D,20190306,000000,39.6362,39.7747,39.2067,39.2355,1417060.7696124,0
+TER.US,D,20190307,000000,39.0593,39.0691,37.9192,38.1813,2548500.6765541,0
+TER.US,D,20190308,000000,37.6034,38.1434,37.3283,38.0647,2239194.1471034,0
+TER.US,D,20190311,000000,38.2311,38.9994,38.1813,38.8299,1252918.8880909,0
+TER.US,D,20190312,000000,38.8799,39.0891,38.4493,38.8899,1284612.5038989,0
+TER.US,D,20190313,000000,39.0981,39.0981,38.1534,38.9097,2228768.7608314,0
+TER.US,D,20190314,000000,38.9296,39.127,38.5081,38.5769,1720941.3616704,0
+TER.US,D,20190315,000000,38.8101,39.8733,38.5769,39.7449,3960334.2022459,0
+TER.US,D,20190318,000000,39.7249,40.2062,39.3662,39.676,2658418.3067321,0
+TER.US,D,20190319,000000,39.8534,40.0587,39.5665,39.8236,1562951.9532679,0
+TER.US,D,20190320,000000,39.8435,39.8435,38.5081,38.8799,3661751.0992754,0
+TER.US,D,20190321,000000,38.8299,40.1574,38.7413,39.7946,4667956.9191454,0
+TER.US,D,20190322,000000,39.6162,40.001,38.8899,38.9097,3186806.4662479,0
+TER.US,D,20190325,000000,38.7115,39.0891,38.3995,38.8101,1226523.7648728,0
+TER.US,D,20190326,000000,38.7393,39.4857,38.7393,39.0981,1241233.102824,0
+TER.US,D,20190327,000000,39.0891,39.3522,38.1723,38.6048,1537732.9348444,0
+TER.US,D,20190328,000000,38.6725,39.0093,38.3198,38.5281,1079467.5149489,0
+TER.US,D,20190329,000000,38.9496,39.2355,38.8002,39.137,1181580.907083,0
+TER.US,D,20190401,000000,39.4179,41.1598,39.4179,41.0403,2957029.5077694,0
+TER.US,D,20190402,000000,40.9924,41.4429,40.4423,41.2775,2273086.4366357,0
+TER.US,D,20190403,000000,41.9461,42.9516,41.5404,42.828,3017938.0884957,0
+TER.US,D,20190404,000000,42.6995,42.9765,42.2311,42.8569,1723952.8723262,0
+TER.US,D,20190405,000000,43.1159,43.6102,42.8669,43.3711,1604317.3250572,0
+TER.US,D,20190408,000000,43.3412,43.5854,42.8569,43.5285,1293272.7294766,0
+TER.US,D,20190409,000000,43.2724,43.4209,42.7532,42.9266,2646535.8349979,0
+TER.US,D,20190410,000000,42.8968,43.2924,42.3676,43.1449,2937926.8363791,0
+TER.US,D,20190411,000000,43.2226,43.4308,42.6118,42.8379,1564157.1596317,0
+TER.US,D,20190412,000000,43.4708,43.5655,43.0462,43.3611,1296477.9160926,0
+TER.US,D,20190415,000000,43.2226,43.4708,42.6308,43.1648,1388600.4384871,0
+TER.US,D,20190416,000000,43.6929,44.4105,43.2226,44.3327,1869455.7005589,0
+TER.US,D,20190417,000000,44.6566,44.7643,43.7796,44.0567,2168506.4356406,0
+TER.US,D,20190418,000000,44.2052,44.3905,43.7996,44.0168,1456292.6953323,0
+TER.US,D,20190422,000000,43.9182,44.0866,43.7429,44.0567,1731743.0613366,0
+TER.US,D,20190423,000000,43.8484,44.0966,43.5755,43.7996,3258215.6959252,0
+TER.US,D,20190424,000000,45.8854,48.5769,45.1469,47.1419,10337971.179303,0
+TER.US,D,20190425,000000,47.6042,48.0149,46.6904,47.2994,4030675.705386,0
+TER.US,D,20190426,000000,47.0322,48.6556,46.543,47.8972,2795222.7762965,0
+TER.US,D,20190429,000000,47.9072,48.3985,47.6541,48.2331,2054648.051599,0
+TER.US,D,20190430,000000,47.9759,48.4672,47.5644,48.1334,1695346.0298527,0
+TER.US,D,20190501,000000,48.4572,48.9496,47.8773,47.8773,1779545.9009221,0
+TER.US,D,20190502,000000,47.8175,48.5669,47.4956,48.0946,1776046.6881075,0
+TER.US,D,20190503,000000,48.3805,48.5869,48.0696,48.5569,1941916.600735,0
+TER.US,D,20190506,000000,47.0822,48.0348,46.543,47.7228,1948094.1614137,0
+TER.US,D,20190507,000000,47.1807,47.2794,46.1543,47.2694,2180871.5920217,0
+TER.US,D,20190508,000000,46.9048,47.8972,46.838,47.3372,2252260.7516512,0
+TER.US,D,20190509,000000,46.5031,47.3272,45.8164,47.1219,2195179.5290192,0
+TER.US,D,20190510,000000,46.8479,47.7618,46.3745,47.3971,1599079.0426105,0
+TER.US,D,20190513,000000,45.5903,46.0518,44.6276,44.9506,2044352.1171345,0
+TER.US,D,20190514,000000,45.5505,46.0418,45.0671,45.413,1375926.2033715,0
+TER.US,D,20190515,000000,44.854,46.4633,44.6866,45.9631,1123151.9807486,0
+TER.US,D,20190516,000000,45.9251,46.5928,45.3243,46.1394,1883420.4397409,0
+TER.US,D,20190517,000000,45.677,46.0896,45.0094,45.0871,1388458.9446509,0
+TER.US,D,20190520,000000,43.3313,44.2052,43.0362,43.0562,2898537.3607847,0
+TER.US,D,20190521,000000,43.6452,44.1553,42.9366,43.1449,4034212.0477889,0
+TER.US,D,20190522,000000,42.7194,43.1349,42.3876,42.7294,2221950.9656314,0
+TER.US,D,20190523,000000,42.0438,42.241,40.9476,41.5604,2351323.4965366,0
+TER.US,D,20190524,000000,41.7897,42.1335,41.1101,41.1499,2102795.0925023,0
+TER.US,D,20190528,000000,41.2286,41.5027,40.6874,40.9526,1832991.4344153,0
+TER.US,D,20190529,000000,40.4803,41.7109,40.2829,41.6611,2230516.8619851,0
+TER.US,D,20190530,000000,41.7208,42.6338,41.7208,41.8893,1532252.808323,0
+TER.US,D,20190531,000000,41.3651,42.262,41.3263,41.4827,2213259.6314798,0
+TER.US,D,20190603,000000,41.7907,42.2281,41.2386,41.6411,1727197.1955351,0
+TER.US,D,20190604,000000,42.2231,43.6889,41.8694,43.6302,2262125.1800903,0
+TER.US,D,20190605,000000,43.8743,44.0926,42.9306,43.8444,1931650.7713421,0
+TER.US,D,20190606,000000,44.0427,44.4573,43.7856,44.1922,2026547.9778297,0
+TER.US,D,20190607,000000,44.3975,44.812,44.2022,44.5072,1770507.3549453,0
+TER.US,D,20190610,000000,44.9486,46.4951,44.9486,46.1803,2745631.6954619,0
+TER.US,D,20190611,000000,46.9177,47.1847,46.1902,46.6247,1640186.5142869,0
+TER.US,D,20190612,000000,45.9341,46.0228,44.7043,44.7423,1570846.5065264,0
+TER.US,D,20190613,000000,45.0174,45.3323,44.0726,44.3875,1643244.1860523,0
+TER.US,D,20190614,000000,43.7089,43.7289,42.7822,43.3462,1760649.951023,0
+TER.US,D,20190617,000000,43.3163,44.0527,43.0203,43.406,1720791.8398151,0
+TER.US,D,20190618,000000,43.416,45.1589,43.416,45.106,1752694.1841191,0
+TER.US,D,20190619,000000,45.4418,45.4717,44.7333,44.7623,1379042.0782753,0
+TER.US,D,20190620,000000,45.657,45.7767,44.8817,45.4817,1064541.4204826,0
+TER.US,D,20190621,000000,45.2057,45.4907,45.0562,45.3323,2340663.2907067,0
+TER.US,D,20190624,000000,45.2156,45.677,45.2156,45.5106,1003481.3108962,0
+TER.US,D,20190625,000000,45.717,46.1404,44.7233,44.7423,1445411.7189778,0
+TER.US,D,20190626,000000,45.5106,46.0716,44.9635,45.2256,1316880.1230708,0
+TER.US,D,20190627,000000,45.5405,46.249,45.5405,45.9251,1260844.5499232,0
+TER.US,D,20190628,000000,46.2978,47.3711,46.1603,47.1639,5088242.7842968,0
+TER.US,D,20190701,000000,48.6316,48.9953,47.6282,48.0696,2570834.6256224,0
+TER.US,D,20190702,000000,47.8125,47.9222,46.6576,46.8111,1498123.692228,0
+TER.US,D,20190703,000000,46.9177,46.9665,46.2201,46.5649,1056315.7114373,0
+TER.US,D,20190705,000000,46.2301,46.4254,45.5604,46.1803,1391947.1189392,0
+TER.US,D,20190708,000000,45.9052,46.259,45.5903,45.9251,1525567.4754377,0
+TER.US,D,20190709,000000,45.4817,45.8554,44.9924,45.6292,2454489.5626721,0
+TER.US,D,20190710,000000,46.1205,46.7512,45.0273,45.2057,2491380.3173291,0
+TER.US,D,20190711,000000,45.1758,45.2844,43.8883,44.5669,2205434.3198858,0
+TER.US,D,20190712,000000,44.5669,45.6243,44.527,45.5405,1423963.862515,0
+TER.US,D,20190715,000000,45.7567,46.0128,45.382,45.7567,1537461.9892006,0
+TER.US,D,20190716,000000,44.4772,45.1489,43.1081,44.4573,2587662.3571071,0
+TER.US,D,20190717,000000,44.7523,45.0412,44.1025,44.3875,1798927.5459753,0
+TER.US,D,20190718,000000,45.5803,45.5953,44.1523,45.5803,2397446.4731306,0
+TER.US,D,20190719,000000,45.5704,45.8554,45.0662,45.2446,1459066.3759229,0
+TER.US,D,20190722,000000,46.1105,46.5151,45.667,46.1105,1844260.7661926,0
+TER.US,D,20190723,000000,46.4154,47.4798,46.2789,47.3412,2875983.6446944,0
+TER.US,D,20190724,000000,52.4702,57.6969,52.2978,57.0392,16420618.595429,0
+TER.US,D,20190725,000000,56.25,56.8011,54.8817,55.0303,5438302.5490823,0
+TER.US,D,20190726,000000,55.3661,56.3796,55.1598,55.4727,2444299.9994604,0
+TER.US,D,20190729,000000,55.4428,57.1169,55.3272,56.6945,3630430.7863544,0
+TER.US,D,20190730,000000,55.9361,56.8509,54.7333,56.4672,2960283.8660021,0
+TER.US,D,20190731,000000,56.4573,56.4573,54.1942,54.8618,3762583.0188645,0
+TER.US,D,20190801,000000,55.5215,56.2212,53.2096,53.948,2663111.6873841,0
+TER.US,D,20190802,000000,53.4538,53.9083,52.3426,52.6386,2318535.0596273,0
+TER.US,D,20190805,000000,51.0442,51.6641,50.3138,50.9257,2836643.3407169,0
+TER.US,D,20190806,000000,51.8325,52.1344,49.9421,50.4633,4860423.6589703,0
+TER.US,D,20190807,000000,50.1354,50.2948,49.113,49.665,6306327.0941164,0
+TER.US,D,20190808,000000,50.4922,51.8135,50.1653,51.5844,3772362.149601,0
+TER.US,D,20190809,000000,51.124,51.694,50.2101,51.3562,1895636.0742667,0
+TER.US,D,20190812,000000,50.9555,52.2839,50.512,51.4349,2068434.1673565,0
+TER.US,D,20190813,000000,50.9157,53.5046,50.2948,52.7462,2115160.2488834,0
+TER.US,D,20190814,000000,51.4349,52.0467,50.4633,50.4922,2169674.5124161,0
+TER.US,D,20190815,000000,51.0741,51.5046,50.512,51.2195,1624993.4881864,0
+TER.US,D,20190816,000000,51.4847,52.5898,51.4847,52.1245,1255824.0274939,0
+TER.US,D,20190819,000000,53.0612,53.4239,52.1742,52.2929,1367357.2965108,0
+TER.US,D,20190820,000000,52.5798,52.7952,51.8604,52.2341,1153399.5496206,0
+TER.US,D,20190821,000000,52.9236,53.0522,52.3278,52.5998,2037561.416499,0
+TER.US,D,20190822,000000,53.111,53.1797,51.8525,52.8149,895193.36859063,0
+TER.US,D,20190823,000000,52.2639,52.9636,50.9356,51.1828,1411828.5081798,0
+TER.US,D,20190826,000000,52.0656,52.0656,51.2645,51.6341,803586.64642167,0
+TER.US,D,20190827,000000,52.0368,52.1444,50.9755,51.1628,843196.89254054,0
+TER.US,D,20190828,000000,50.9655,51.3562,50.521,50.9854,1384555.3203754,0
+TER.US,D,20190829,000000,51.7538,52.3128,51.7038,51.8325,1229399.8027066,0
+TER.US,D,20190830,000000,52.3327,52.55,51.4647,52.1444,1499051.9319335,0
+TER.US,D,20190903,000000,51.9889,52.2241,51.1698,51.4837,1057243.9511429,0
+TER.US,D,20190904,000000,52.4413,53.1528,51.5634,52.8947,1427719.97194,0
+TER.US,D,20190905,000000,53.5206,55.3521,53.4956,55.1448,2441673.8337203,0
+TER.US,D,20190906,000000,55.2236,55.7537,54.7573,55.3033,1654279.701774,0
+TER.US,D,20190909,000000,55.7438,57.1609,54.4343,56.6028,2876364.9756005,0
+TER.US,D,20190910,000000,56.5938,57.1079,54.9554,56.0607,3085715.6430437,0
+TER.US,D,20190911,000000,56.5141,57.2744,55.7837,56.9485,1359430.631176,0
+TER.US,D,20190912,000000,57.1956,57.393,56.0705,56.5938,2283586.0820841,0
+TER.US,D,20190913,000000,56.7991,57.3243,56.0118,57.0372,1758400.098677,0
+TER.US,D,20190916,000000,56.2869,57.2594,55.8634,57.1359,1109068.8282853,0
+TER.US,D,20190917,000000,56.9875,57.393,56.5041,57.1956,1968563.6030516,0
+TER.US,D,20190918,000000,56.9775,57.7756,56.7412,57.6869,2127464.1916191,0
+TER.US,D,20190919,000000,57.7656,58.5669,57.374,57.9242,2072248.4799198,0
+TER.US,D,20190920,000000,58.1892,58.4892,56.8091,57.402,2873766.9079271,0
+TER.US,D,20190923,000000,57.7159,58.4981,57.411,57.8952,1562778.3473555,0
+TER.US,D,20190924,000000,58.0916,58.4882,57.2943,57.3441,3088509.3936819,0
+TER.US,D,20190925,000000,56.8888,58.8857,56.5978,58.5968,1636423.3803452,0
+TER.US,D,20190926,000000,58.8987,58.9187,58.1016,58.3984,1795928.0773482,0
+TER.US,D,20190927,000000,58.269,58.4981,55.8434,56.6028,2149238.1863568,0
+TER.US,D,20190930,000000,57.096,57.2893,56.6775,57.1059,1574628.7070134,0
+TER.US,D,20191001,000000,57.9242,58.1513,56.7024,57.3043,1799278.7718099,0
+TER.US,D,20191002,000000,56.7812,57.2156,56.1782,56.5439,1904655.5536982,0
+TER.US,D,20191003,000000,56.6925,57.668,56.0995,57.6182,1811805.4920749,0
+TER.US,D,20191004,000000,58.0626,59.1667,57.7856,59.122,2022003.1155306,0
+TER.US,D,20191007,000000,59.0671,59.2654,58.249,58.5469,2040759.5785982,0
+TER.US,D,20191008,000000,58.1803,58.229,56.6525,57.2346,2092730.9670887,0
+TER.US,D,20191009,000000,58.3287,59.5813,57.7358,59.0173,2905114.3154124,0
+TER.US,D,20191010,000000,59.2854,59.8674,58.7143,59.0472,2308254.1776986,0
+TER.US,D,20191011,000000,60.1444,60.8928,59.8674,60.3297,2481088.3968742,0
+TER.US,D,20191014,000000,60.1444,60.6267,59.689,59.7737,1340808.6374279,0
+TER.US,D,20191015,000000,59.9561,61.2286,59.9561,60.833,1812782.9033973,0
+TER.US,D,20191016,000000,60.7931,60.9615,59.3751,59.4228,2114083.4908249,0
+TER.US,D,20191017,000000,59.8574,60.6267,59.1269,59.4727,2786271.5350273,0
+TER.US,D,20191018,000000,59.5026,59.5026,57.7856,58.1115,2967347.5192863,0
+TER.US,D,20191021,000000,59.2166,60.2699,58.9017,59.2266,2732930.365782,0
+TER.US,D,20191022,000000,59.2166,59.6292,58.0626,58.3287,3707686.4209234,0
+TER.US,D,20191023,000000,62.6695,64.531,59.2067,59.8574,8736338.2231247,0
+TER.US,D,20191024,000000,60.5469,62.4005,60.3695,62.233,2693242.8499795,0
+TER.US,D,20191025,000000,62.1533,63.2177,62.1533,62.7393,2250538.7415595,0
+TER.US,D,20191028,000000,63.4558,64.1374,62.9546,63.1677,2158741.3539375,0
+TER.US,D,20191029,000000,63.119,63.7138,62.3706,62.7393,1308516.9341987,0
+TER.US,D,20191030,000000,62.7393,62.8369,61.5933,61.8972,1470168.122802,0
+TER.US,D,20191031,000000,61.3372,61.3671,59.7089,60.3695,2216754.8302847,0
+TER.US,D,20191101,000000,60.6556,61.6232,60.6556,61.5245,1520865.0632642,0
+TER.US,D,20191104,000000,62.3127,62.7293,61.6909,61.9959,1766527.4644887,0
+TER.US,D,20191105,000000,62.3805,62.5898,61.663,61.7208,1414377.4042364,0
+TER.US,D,20191106,000000,61.5833,62.2131,61.1099,62.1383,1510868.1725104,0
+TER.US,D,20191107,000000,62.807,63.3969,61.4259,61.7009,1897314.9337559,0
+TER.US,D,20191108,000000,61.7108,62.6894,61.5634,62.6296,2151130.7918539,0
+TER.US,D,20191111,000000,62.1633,63.4368,62.1243,63.1777,1086580.3398498,0
+TER.US,D,20191112,000000,63.4657,64.6407,63.4657,64.2748,3426907.4572577,0
+TER.US,D,20191113,000000,63.7627,64.8858,63.1977,64.7482,2570162.2790247,0
+TER.US,D,20191114,000000,64.4712,64.9355,64.0984,64.6595,2086328.6218759,0
+TER.US,D,20191115,000000,65.3999,66.2669,65.1338,65.8424,2914015.3815625,0
+TER.US,D,20191118,000000,65.6251,65.8135,64.1174,64.2061,2294123.8606232,0
+TER.US,D,20191119,000000,64.3825,64.6595,62.9496,63.2674,2559098.6652363,0
+TER.US,D,20191120,000000,63.07,63.7826,62.4204,62.9645,2038927.1832442,0
+TER.US,D,20191121,000000,62.6795,62.6795,60.5669,60.9215,2275327.2574602,0
+TER.US,D,20191122,000000,61.3671,61.8972,60.6267,61.0999,1747981.7369217,0
+TER.US,D,20191125,000000,61.5435,62.9346,61.4458,62.7094,1855353.4815504,0
+TER.US,D,20191126,000000,62.6994,63.2187,62.3117,62.8758,10964386.469244,0
+TER.US,D,20191127,000000,63.3381,63.7647,63.0423,63.12,1201553.6150407,0
+TER.US,D,20191129,000000,62.9056,63.2584,61.7398,61.8075,721034.52626759,0
+TER.US,D,20191202,000000,61.7876,62.3317,61.1767,61.7587,1545199.9960871,0
+TER.US,D,20191203,000000,60.4065,61.4249,60.257,60.8698,1628668.3139181,0
+TER.US,D,20191204,000000,61.4338,62.3755,61.4338,61.9162,1500963.6039759,0
+TER.US,D,20191205,000000,61.8175,62.4602,61.4538,61.8762,1211465.2080918,0
+TER.US,D,20191206,000000,61.5514,63.1887,61.5514,63.1399,1616664.4183954,0
+TER.US,D,20191209,000000,63.1987,63.2534,62.7094,62.7293,1647823.1674325,0
+TER.US,D,20191210,000000,63.11,63.4667,62.7871,63.2684,1266960.8969565,0
+TER.US,D,20191211,000000,63.1887,64.8001,63.1,64.7412,1353963.5501855,0
+TER.US,D,20191212,000000,64.7711,66.1722,64.4323,65.5793,1773280.0320336,0
+TER.US,D,20191213,000000,65.5116,66.529,65.368,65.8573,1146991.1833935,0
+TER.US,D,20191216,000000,66.8739,68.256,66.5688,67.4657,2047571.3527838,0
+TER.US,D,20191217,000000,67.8036,68.1374,67.092,67.6641,1557395.5605653,0
+TER.US,D,20191218,000000,67.8723,67.942,67.2395,67.5454,1243048.4386374,0
+TER.US,D,20191219,000000,67.6341,67.922,67.2006,67.7039,2589785.7681526,0
+TER.US,D,20191220,000000,67.961,68.5728,67.6939,68.4831,3659524.3274843,0
+TER.US,D,20191223,000000,68.8599,68.9287,68.1284,68.2071,1250911.883322,0
+TER.US,D,20191224,000000,68.3357,68.3755,67.7438,68.1284,378208.00666919,0
+TER.US,D,20191226,000000,68.1084,68.8697,67.932,68.7612,1684229.2304378,0
+TER.US,D,20191227,000000,68.9684,69.0282,68.1424,68.2759,632681.15882901,0
+TER.US,D,20191230,000000,68.2958,68.4353,67.1807,67.9023,764597.56827879,0
+TER.US,D,20191231,000000,67.5754,67.8235,67.0333,67.3382,1138987.2483752,0
+TER.US,D,20200102,000000,67.98,68.9187,67.6839,68.81,1114754.6727956,0
+TER.US,D,20200103,000000,67.2793,68.0497,66.6277,67.378,1380659.724119,0
+TER.US,D,20200106,000000,66.4693,66.5041,65.4039,65.9172,1739337.5673821,0
+TER.US,D,20200107,000000,66.2419,68.0097,66.0168,67.368,2124009.1329095,0
+TER.US,D,20200108,000000,67.5354,68.0097,67.1509,67.4467,1203153.1978414,0
+TER.US,D,20200109,000000,68.0497,68.6316,66.6277,67.407,1805545.6442007,0
+TER.US,D,20200110,000000,67.6739,68.0197,66.9784,67.082,1216099.3821032,0
+TER.US,D,20200113,000000,68.9484,68.9484,67.8923,68.4054,1501234.5496198,0
+TER.US,D,20200114,000000,68.4054,69.8554,68.4054,69.392,2269103.5356719,0
+TER.US,D,20200115,000000,69.392,69.392,67.7836,68.2858,1600316.3610504,0
+TER.US,D,20200116,000000,68.5628,69.9351,68.5578,69.6192,1630209.6935807,0
+TER.US,D,20200117,000000,69.669,69.8354,69.1658,69.4119,1316911.2316446,0
+TER.US,D,20200121,000000,69.5793,71.081,69.3721,70.6545,2993645.3027731,0
+TER.US,D,20200122,000000,71.6252,72.8688,71.5554,72.6715,4353623.846251,0
+TER.US,D,20200123,000000,78.0627,80.5509,74.0138,75.2595,16351022.69456,0
+TER.US,D,20200124,000000,74.9225,75.2495,70.5081,71.2006,5733878.1554066,0
+TER.US,D,20200127,000000,69.6291,69.6291,68.1723,68.6217,3746224.9264957,0
+TER.US,D,20200128,000000,69.0881,70.7343,68.1573,70.2629,2658316.9529912,0
+TER.US,D,20200129,000000,70.6745,71.0522,68.8399,69.1508,2261152.7862799,0
+TER.US,D,20200130,000000,68.8499,69.7776,67.4757,67.9899,2442379.2958966,0
+TER.US,D,20200131,000000,67.5056,67.9121,64.7612,65.1668,2990133.0444275,0
+TER.US,D,20200203,000000,65.5494,67.0333,65.4816,66.9536,2058724.2782846,0
+TER.US,D,20200204,000000,68.1473,69.7756,68.0557,69.5892,2032105.3740347,0
+TER.US,D,20200205,000000,70.8528,70.9325,69.3222,70.3915,1394620.4492914,0
+TER.US,D,20200206,000000,70.3915,70.819,69.8454,70.4782,1134119.2583082,0
+TER.US,D,20200207,000000,69.8075,70.1145,68.3457,68.5818,1625202.2166824,0
+TER.US,D,20200210,000000,68.1374,69.7477,67.971,69.669,1197510.5039337,0
+TER.US,D,20200211,000000,70.4981,72.1283,70.3127,71.4956,1585544.8059514,0
+TER.US,D,20200212,000000,71.8603,72.6416,71.5554,72.1873,1522105.3922115,0
+TER.US,D,20200213,000000,71.8105,72.6814,71.2146,71.673,2100009.3698831,0
+TER.US,D,20200214,000000,71.8902,71.9699,68.791,69.2834,2066047.8386862,0
+TER.US,D,20200218,000000,67.072,67.4567,65.8922,66.549,4080048.0227009,0
+TER.US,D,20200219,000000,67.4757,67.8433,67.0033,67.1319,2238150.5046236,0
+TER.US,D,20200220,000000,67.112,67.8145,65.5196,67.1409,1813340.8507231,0
+TER.US,D,20200221,000000,66.8139,66.8139,64.9157,65.2725,2355947.6355241,0
+TER.US,D,20200224,000000,62.4882,63.7996,61.9829,63.1727,4082313.9310849,0
+TER.US,D,20200225,000000,63.987,64.0657,60.5141,60.9495,2911650.1264423,0
+TER.US,D,20200226,000000,61.2963,62.265,60.4453,60.7512,1995085.1675701,0
+TER.US,D,20200227,000000,58.8717,59.5365,56.9455,57.7646,4092845.6886097,0
+TER.US,D,20200228,000000,55.1947,58.3197,54.7084,58.1115,3690115.0941718,0
+TER.US,D,20200302,000000,58.7543,60.0108,56.9455,59.8234,2811305.909012,0
+TER.US,D,20200303,000000,59.8424,60.7611,57.2614,57.8245,2094662.7091788,0
+TER.US,D,20200304,000000,58.9316,61.8095,58.9117,61.7796,2617497.4864992,0
+TER.US,D,20200305,000000,59.971,60.8608,59.1299,59.9511,1656002.7153681,0
+TER.US,D,20200306,000000,58.0129,59.0501,56.6178,58.27,1938570.9237853,0
+TER.US,D,20200309,000000,52.8109,55.8862,52.4254,54.4723,2511917.9971291,0
+TER.US,D,20200310,000000,56.252,58.5091,54.4723,58.3596,2744160.5609664,0
+TER.US,D,20200311,000000,56.6575,57.4488,54.0677,54.2749,2563426.7710204,0
+TER.US,D,20200312,000000,50.2391,52.4742,49.0522,49.2804,3165152.8917964,0
+TER.US,D,20200313,000000,52.6426,54.2749,48.1424,53.928,2943060.7545779,0
+TER.US,D,20200316,000000,47.5694,53.3242,46.259,47.6192,2823058.9289386,0
+TER.US,D,20200317,000000,49.0033,51.5694,46.8668,51.1498,2563723.8077261,0
+TER.US,D,20200318,000000,47.0442,50.536,42.3975,45.67,2694960.8460616,0
+TER.US,D,20200319,000000,45.2644,49.5276,45.0662,46.4812,2587009.0770549,0
+TER.US,D,20200320,000000,47.8555,49.3691,43.5834,43.7996,2693458.6029921,0
+TER.US,D,20200323,000000,44.1175,46.8568,42.8409,45.4628,2682132.0715789,0
+TER.US,D,20200324,000000,47.7966,52.3955,47.3024,52.2371,3460814.7993258,0
+TER.US,D,20200325,000000,52.6625,56.3616,50.4862,53.6422,3324750.9145211,0
+TER.US,D,20200326,000000,54.3636,56.9057,54.1174,56.8758,2469809.030073,0
+TER.US,D,20200327,000000,55.0164,55.9859,53.958,54.247,2180780.2733048,0
+TER.US,D,20200330,000000,54.3736,55.4717,53.1479,54.6287,1892989.8384789,0
+TER.US,D,20200331,000000,55.3531,55.4518,52.8209,53.5724,2217187.3398124,0
+TER.US,D,20200401,000000,51.8135,53.3392,50.8628,51.5644,1860073.9567667,0
+TER.US,D,20200402,000000,50.6447,52.9496,50.5848,52.8399,1402819.0637724,0
+TER.US,D,20200403,000000,52.1274,53.4229,51.3162,52.2769,1442456.4044556,0
+TER.US,D,20200406,000000,54.4523,58.802,54.4523,58.5479,2620784.9603105,0
+TER.US,D,20200407,000000,60.8908,61.4658,58.2799,58.5389,2943076.810616,0
+TER.US,D,20200408,000000,59.2884,62.2849,58.4692,62.0866,1933311.5677884,0
+TER.US,D,20200409,000000,62.9096,64.1742,59.7737,60.4752,2716570.2664084,0
+TER.US,D,20200413,000000,60.1404,60.7512,59.1598,60.2868,918341.15809265,0
+TER.US,D,20200414,000000,62.0169,63.8982,61.8682,62.6127,1574882.5931167,0
+TER.US,D,20200415,000000,60.248,61.1379,58.5779,60.4264,1746730.3694483,0
+TER.US,D,20200416,000000,61.7418,63.8783,61.2774,63.1537,3134752.7905619,0
+TER.US,D,20200417,000000,64.6535,65.7058,62.5529,63.124,2977346.4170449,0
+TER.US,D,20200420,000000,62.4134,63.104,61.7697,61.7796,1378128.8911054,0
+TER.US,D,20200421,000000,60.7911,61.7796,59.5663,60.257,3038764.7769825,0
+TER.US,D,20200422,000000,65.5514,65.5514,56.8559,62.0866,6764547.3564047,0
+TER.US,D,20200423,000000,59.7637,61.8584,59.7637,60.524,2637774.2556793,0
+TER.US,D,20200424,000000,60.5439,61.4856,59.6152,61.3162,1582295.4652305,0
+TER.US,D,20200427,000000,61.9479,64.3865,61.7687,63.0463,1644822.695303,0
+TER.US,D,20200428,000000,63.8683,64.1254,61.1189,62.4932,1774919.7549297,0
+TER.US,D,20200429,000000,62.3935,66.7941,62.3935,66.5778,2627449.2196456,0
+TER.US,D,20200430,000000,65.9649,66.1324,61.8395,61.8494,2232228.8370529,0
+TER.US,D,20200501,000000,60.0607,60.3865,56.0845,57.2126,3370464.4621422,0
+TER.US,D,20200504,000000,56.7074,58.5291,56.4204,57.933,2195570.8949492,0
+TER.US,D,20200505,000000,59.8055,60.9695,58.4394,58.7821,1728864.0129956,0
+TER.US,D,20200506,000000,59.7537,60.9994,59.1648,59.8324,1614496.853245,0
+TER.US,D,20200507,000000,60.6824,61.9479,60.6824,61.7418,2509908.9853555,0
+TER.US,D,20200508,000000,62.4035,64.9804,62.4035,64.3705,2075602.1848886,0
+TER.US,D,20200511,000000,63.4717,63.8384,62.3696,62.4134,2821547.6543477,0
+TER.US,D,20200512,000000,62.7124,63.2127,60.6137,60.6237,1755324.3638687,0
+TER.US,D,20200513,000000,60.524,61.5385,57.9929,59.0701,1737470.0494446,0
+TER.US,D,20200514,000000,58.2799,60.8708,56.6975,60.7114,2063751.8252307,0
+TER.US,D,20200515,000000,56.8061,58.7063,55.7966,56.2619,3312030.5182959,0
+TER.US,D,20200518,000000,57.8643,60.2968,56.8658,59.9808,2563113.6782764,0
+TER.US,D,20200519,000000,60.3168,62.2749,60.0607,60.4463,1580329.6040594,0
+TER.US,D,20200520,000000,62.0366,63.134,61.8095,62.8309,2065218.9457167,0
+TER.US,D,20200521,000000,62.1653,62.7223,60.2669,61.0592,1547976.6871848,0
+TER.US,D,20200522,000000,61.2674,62.1065,60.4264,62.0566,859884.1336915,0
+TER.US,D,20200526,000000,64.1871,65.2425,62.514,64.2371,1943146.8946584,0
+TER.US,D,20200527,000000,65.3462,67.0512,64.3048,66.9516,2672848.6710204,0
+TER.US,D,20200528,000000,67.0113,67.5255,63.6033,63.95,2301696.2896162,0
+TER.US,D,20200529,000000,64.1574,66.6137,64.1574,66.3855,2488658.8188624,0
+TER.US,D,20200601,000000,66.2082,67.3073,65.8713,66.525,1982719.0076866,0
+TER.US,D,20200602,000000,66.7432,68.834,66.4851,68.794,1357777.8627488,0
+TER.US,D,20200603,000000,70.5958,72.7851,69.9521,71.6371,2502856.3705976,0
+TER.US,D,20200604,000000,71.7636,72.9874,71.1619,72.4991,2015438.2029315,0
+TER.US,D,20200605,000000,75.1926,77.2923,74.4892,76.0336,2554017.9326638,0
+TER.US,D,20200608,000000,77.2624,77.4507,73.2107,74.1911,2878466.3095935,0
+TER.US,D,20200609,000000,72.9624,74.9943,71.8135,74.1562,3008198.0943523,0
+TER.US,D,20200610,000000,74.6386,76.7462,74.2499,75.5583,2302617.5048052,0
+TER.US,D,20200611,000000,73.3003,73.7667,70.0915,70.1412,2779501.9079417,0
+TER.US,D,20200612,000000,72.805,73.4896,69.6551,71.0722,2572979.110218,0
+TER.US,D,20200615,000000,69.7637,73.9649,69.3969,73.8654,2771240.0728106,0
+TER.US,D,20200616,000000,76.9246,78.1144,75.093,76.3027,2630090.4379215,0
+TER.US,D,20200617,000000,76.7372,78.0257,76.3526,77.68,2176279.5651105,0
+TER.US,D,20200618,000000,78.1144,79.1748,77.2724,78.8588,2044543.7860899,0
+TER.US,D,20200619,000000,79.669,82.0078,79.2734,81.968,4861134.1386584,0
+TER.US,D,20200622,000000,82.1573,83.7009,81.0153,83.0581,2623364.9649409,0
+TER.US,D,20200623,000000,84.1962,84.6126,82.7093,82.9484,2007116.1576572,0
+TER.US,D,20200624,000000,82.8687,84.0576,80.1353,80.5907,3029334.8650759,0
+TER.US,D,20200625,000000,80.7103,84.0278,79.8683,84.0278,2576117.0621741,0
+TER.US,D,20200626,000000,83.8214,84.1662,80.8687,81.076,2418821.0739193,0
+TER.US,D,20200629,000000,81.0063,82.5508,79.8185,82.0477,1622549.9598802,0
+TER.US,D,20200630,000000,82.8219,84.0576,81.384,83.7109,2360469.4172685,0
+TER.US,D,20200701,000000,83.9001,83.9878,82.0277,82.1274,1435997.8631092,0
+TER.US,D,20200702,000000,83.2065,84.9107,82.8787,83.7806,1625158.0625774,0
+TER.US,D,20200706,000000,86.0985,88.7332,85.386,87.2973,1810999.6796602,0
+TER.US,D,20200707,000000,86.9485,88.0396,85.4836,85.5234,2014095.5167411,0
+TER.US,D,20200708,000000,86.6336,87.6132,85.8004,86.9195,1740783.614318,0
+TER.US,D,20200709,000000,87.4468,88.4262,86.3077,87.6231,1454623.870867,0
+TER.US,D,20200710,000000,87.663,88.0098,85.0681,86.5538,2096530.2271162,0
+TER.US,D,20200713,000000,87.6132,89.8433,85.9888,86.0286,2302292.3700326,0
+TER.US,D,20200714,000000,82.7332,85.8194,82.1274,85.7905,2609324.9630802,0
+TER.US,D,20200715,000000,86.3476,86.3476,83.8901,85.7107,1605967.0829773,0
+TER.US,D,20200716,000000,84.3536,85.7107,84.0675,85.2863,1107400.0038199,0
+TER.US,D,20200717,000000,85.4547,85.8104,84.801,85.6032,1041571.2509027,0
+TER.US,D,20200720,000000,86.1283,89.0053,85.6032,88.8916,1590324.4878085,0
+TER.US,D,20200721,000000,88.8916,89.5254,87.5742,88.8718,3396814.427753,0
+TER.US,D,20200722,000000,88.3965,89.3769,85.672,88.6436,3508879.5530336,0
+TER.US,D,20200723,000000,88.9236,89.7885,83.5812,85.2863,2790550.4691945,0
+TER.US,D,20200724,000000,83.3789,84.1662,81.958,82.7392,2274801.4222107,0
+TER.US,D,20200727,000000,84.1862,88.0596,83.5624,87.4865,3035186.2874796,0
+TER.US,D,20200728,000000,86.514,87.2175,85.4248,86.1782,2224349.3363303,0
+TER.US,D,20200729,000000,86.9195,88.9703,86.801,87.9301,2340159.5325097,0
+TER.US,D,20200730,000000,86.8807,87.9101,85.4149,87.7726,1465172.6879323,0
+TER.US,D,20200731,000000,87.6331,88.1881,85.366,88.1194,2353009.3805425,0
+TER.US,D,20200803,000000,88.6146,90.4473,88.6146,89.4069,1763805.966022,0
+TER.US,D,20200804,000000,89.3969,89.5353,87.6431,88.6834,1137287.3153359,0
+TER.US,D,20200805,000000,88.9116,90.0117,88.5049,89.7935,3509734.5370651,0
+TER.US,D,20200806,000000,90.1383,91.368,88.6834,90.0017,1691092.183245,0
+TER.US,D,20200807,000000,89.4456,90.1084,84.8309,86.7421,2337375.8168953,0
+TER.US,D,20200810,000000,86.9195,87.5932,85.2663,86.2778,1432163.4804983,0
+TER.US,D,20200811,000000,86.0286,87.1677,85.2365,85.4547,1539882.4369519,0
+TER.US,D,20200812,000000,86.4453,89.08,85.5444,88.802,1322551.9185476,0
+TER.US,D,20200813,000000,89.1498,90.0117,88.0576,89.1298,1006499.8460687,0
+TER.US,D,20200814,000000,89.4169,92.5548,88.802,89.2075,1327229.2431615,0
+TER.US,D,20200817,000000,90.1383,91.6061,89.4259,91.11,938265.69793583,0
+TER.US,D,20200818,000000,91.6061,91.7745,89.1886,90.3675,1143937.5256376,0
+TER.US,D,20200819,000000,90.7541,91.4068,89.2325,89.3869,848775.36229567,0
+TER.US,D,20200820,000000,88.1582,88.3865,87.1877,87.8902,1192632.4788429,0
+TER.US,D,20200821,000000,87.7427,87.7427,86.6924,87.1677,1270360.763035,0
+TER.US,D,20200824,000000,88.1294,89.0103,87.4368,88.2479,837817.11625752,0
+TER.US,D,20200825,000000,88.6635,89.4856,88.3177,89.4556,1169297.034395,0
+TER.US,D,20200826,000000,89.3669,89.5056,88.1981,89.0202,838122.1809824,0
+TER.US,D,20200827,000000,89.1298,89.4358,83.9778,83.9778,2184059.7190972,0
+TER.US,D,20200828,000000,84.6316,85.0879,83.5624,84.9205,2054721.307273,0
+TER.US,D,20200831,000000,85.2663,85.4447,83.4865,84.1662,1626865.0201333,0
+TER.US,D,20200901,000000,85.1866,86.2827,84.1363,84.5429,1386727.9030377,0
+TER.US,D,20200902,000000,85.8214,87.7965,84.9107,87.6371,1656369.9972408,0
+TER.US,D,20200903,000000,85.9709,86.7053,80.8647,81.2504,2592138.9812441,0
+TER.US,D,20200904,000000,78.6027,80.9435,74.8349,77.949,4251573.6747671,0
+TER.US,D,20200908,000000,75.5176,77.5125,74.5769,74.9046,4344037.3879724,0
+TER.US,D,20200909,000000,76.8558,77.5274,75.7168,76.233,2982120.0778876,0
+TER.US,D,20200910,000000,77.3132,77.5823,74.3277,74.815,3272911.9883453,0
+TER.US,D,20200911,000000,75.369,75.9649,73.4618,74.2978,1667132.560314,0
+TER.US,D,20200914,000000,75.8553,76.4123,74.805,76.1832,1937087.7472611,0
+TER.US,D,20200915,000000,76.8159,77.1937,75.6371,76.5599,1459621.3127415,0
+TER.US,D,20200916,000000,76.8758,77.7716,75.4686,75.6968,1884330.6164036,0
+TER.US,D,20200917,000000,74.3775,77.065,73.5853,76.9953,1754520.5584588,0
+TER.US,D,20200918,000000,77.5723,78.0267,74.805,75.7357,30465242.5882,0
+TER.US,D,20200921,000000,74.3475,76.3626,73.8822,76.2829,1998694.765647,0
+TER.US,D,20200922,000000,76.9156,76.9156,74.5769,75.9251,1799900.9432882,0
+TER.US,D,20200923,000000,76.223,77.4228,74.507,74.7851,2110083.5303206,0
+TER.US,D,20200924,000000,74.0905,76.9555,74.0905,75.667,2224943.4097419,0
+TER.US,D,20200925,000000,75.7068,77.4527,74.7851,77.07,1755128.6809037,0
+TER.US,D,20200928,000000,78.0077,78.8718,76.9256,78.5429,1847099.6744383,0
+TER.US,D,20200929,000000,78.8618,80.0018,78.8269,79.1985,1183179.4863815,0
+TER.US,D,20200930,000000,78.6725,79.7278,78.1554,78.802,1819303.6618914,0
+TER.US,D,20201001,000000,80.1702,80.9734,79.7029,80.6256,1210890.2012255,0
+TER.US,D,20201002,000000,78.0964,79.2285,77.663,77.969,1042327.8917005,0
+TER.US,D,20201005,000000,78.8419,80.6356,78.8219,80.5559,1321618.6613301,0
+TER.US,D,20201006,000000,80.5957,82.4511,79.9022,80.4373,1178862.4191235,0
+TER.US,D,20201007,000000,81.667,82.6286,81.1607,81.6071,1253422.6462879,0
+TER.US,D,20201008,000000,81.9151,82.6845,81.4827,81.7965,1146795.5004286,0
+TER.US,D,20201009,000000,84.6516,86.1153,83.9081,85.387,1781684.3645033,0
+TER.US,D,20201012,000000,86.5359,86.804,85.079,85.9111,2087146.4763192,0
+TER.US,D,20201013,000000,86.2797,87.9041,85.4159,86.9026,1152462.2783935,0
+TER.US,D,20201014,000000,86.8338,88.1134,86.0606,86.21,975209.63821922,0
+TER.US,D,20201015,000000,84.1562,86.8837,83.5812,86.5658,1105300.6768317,0
+TER.US,D,20201016,000000,87.4597,87.5972,85.648,85.8712,1041004.2720555,0
+TER.US,D,20201019,000000,86.9913,88.0636,85.3371,85.9509,1481375.2374316,0
+TER.US,D,20201020,000000,86.9515,88.1433,86.794,87.2106,2841529.3938267,0
+TER.US,D,20201021,000000,87.2704,92.3974,87.2704,91.3062,3563306.5118589,0
+TER.US,D,20201022,000000,91.9799,91.9799,88.6585,90.1851,2193851.8953646,0
+TER.US,D,20201023,000000,90.4593,91.6938,90.2549,91.2374,1176187.0817666,0
+TER.US,D,20201026,000000,89.8294,90.8598,87.5772,88.8468,1268525.3571738,0
+TER.US,D,20201027,000000,89.085,89.085,86.1403,86.7352,1487280.848964,0
+TER.US,D,20201028,000000,85.0302,86.1483,84.2958,84.8309,1195862.7530185,0
+TER.US,D,20201029,000000,84.821,88.5996,84.3735,87.8055,1629322.5974729,0
+TER.US,D,20201030,000000,86.0905,87.4218,85.377,87.1209,1594728.8597739,0
+TER.US,D,20201102,000000,87.7666,89.7597,87.5195,88.9555,1857691.6421061,0
+TER.US,D,20201103,000000,89.9181,90.9495,88.5549,89.085,1091406.1828166,0
+TER.US,D,20201104,000000,91.6778,95.6311,90.1851,95.0551,2583026.176091,0
+TER.US,D,20201105,000000,96.5718,99.5115,96.234,98.497,1934231.779475,0
+TER.US,D,20201106,000000,98.0107,99.91,97.1886,99.4317,1519240.3929039,0
+TER.US,D,20201109,000000,104.065,104.733,100.448,100.697,2232739.6197666,0
+TER.US,D,20201110,000000,101.166,101.235,96.6715,97.3371,1992355.6410844,0
+TER.US,D,20201111,000000,98.816,100.837,98.6546,100.348,1697618.9627535,0
+TER.US,D,20201112,000000,101.295,101.295,98.9833,99.651,1285187.5107652,0
+TER.US,D,20201113,000000,101.364,102.351,100.17,101.454,1071709.4380147,0
+TER.US,D,20201116,000000,102.072,106.347,101.834,106.288,1778728.0464788,0
+TER.US,D,20201117,000000,105.829,105.829,104.005,105.022,1269206.7352928,0
+TER.US,D,20201118,000000,105.092,105.55,103.886,103.945,1196012.2748737,0
+TER.US,D,20201119,000000,103.935,105.74,103.648,105.58,1056854.5922178,0
+TER.US,D,20201120,000000,105.839,107.035,105.232,105.441,1387761.5104937,0
+TER.US,D,20201123,000000,105.46,107.752,105.46,107.424,1202164.7479927,0
+TER.US,D,20201124,000000,108.669,108.689,106.377,108.181,1677644.2477911,0
+TER.US,D,20201125,000000,108.689,109.218,107.404,107.544,1383433.4047096,0
+TER.US,D,20201127,000000,108.819,110.015,108.261,108.589,855495.81776431,0
+TER.US,D,20201130,000000,109.128,109.825,107.244,109.526,1572396.9177104,0
+TER.US,D,20201201,000000,110.444,115.087,110.384,114.269,2191402.3460441,0
+TER.US,D,20201202,000000,113.652,114.1,112.018,113.125,1396558.2123957,0
+TER.US,D,20201203,000000,114.16,116.353,112.745,112.905,1712855.1394565,0
+TER.US,D,20201204,000000,113.982,115.426,113.164,115.176,1176386.7787411,0
+TER.US,D,20201207,000000,115.694,116.452,113.922,116.303,1351573.2075058,0
+TER.US,D,20201208,000000,116.053,118.076,115.685,117.788,1121991.9319922,0
+TER.US,D,20201209,000000,117.19,117.349,112.317,113.184,1566749.2062907,0
+TER.US,D,20201210,000000,113.174,115.286,111.459,114.829,1631707.9226407,0
+TER.US,D,20201211,000000,113.582,115.276,112.118,114.519,1180011.4293538,0
+TER.US,D,20201214,000000,115.764,117.339,114.977,116.323,1289011.8583523,0
+TER.US,D,20201215,000000,117.12,119.87,116.631,119.552,1547592.3457716,0
+TER.US,D,20201216,000000,118.565,119.95,117.708,118.883,1684324.5631643,0
+TER.US,D,20201217,000000,120.109,121.465,118.076,118.465,1623566.5077957,0
+TER.US,D,20201218,000000,118.455,120.199,117.947,119.701,2723649.9757306,0
+TER.US,D,20201221,000000,116.961,119.272,116.791,118.843,1329235.2444281,0
+TER.US,D,20201222,000000,118.843,119.242,117.279,117.688,1674442.0716824,0
+TER.US,D,20201223,000000,118.186,118.405,116.343,116.393,935279.27483972,0
+TER.US,D,20201224,000000,116.821,118.016,115.974,117.997,424539.71175908,0
+TER.US,D,20201228,000000,119.192,119.332,116.561,116.861,740808.5407531,0
+TER.US,D,20201229,000000,118.036,118.186,115.546,116.343,964506.28178671,0
+TER.US,D,20201230,000000,117.379,119.83,117.14,119.402,798960.50042938,0
+TER.US,D,20201231,000000,119.232,119.82,117.498,119.003,705041.70876667,0
+TER.US,D,20210104,000000,120.986,122.541,117.229,118.305,1402019.2723719,0
+TER.US,D,20210105,000000,117.668,120.618,117.508,120.588,1091215.5173636,0
+TER.US,D,20210106,000000,119.8,123.936,119.322,121.505,1674859.5286743,0
+TER.US,D,20210107,000000,123.458,129.776,123.349,128.949,2133673.8643741,0
+TER.US,D,20210108,000000,131.879,132.496,129.476,131.18,1350812.5526984,0
+TER.US,D,20210111,000000,131.021,135.436,129.556,134.698,2124542.996178,0
+TER.US,D,20210112,000000,135.366,138.495,135.037,136.074,1489891.9621684,0
+TER.US,D,20210113,000000,135.545,136.322,134.35,135.007,1463582.1366529,0
+TER.US,D,20210114,000000,137.189,138.525,135.664,137.369,1574829.4074903,0
+TER.US,D,20210115,000000,136.981,137.558,133.771,136.283,1746929.0629204,0
+TER.US,D,20210119,000000,138.206,140.537,138.006,139.6,1889052.0951224,0
+TER.US,D,20210120,000000,142.221,142.341,136.871,137.588,1970470.257582,0
+TER.US,D,20210121,000000,139.75,140.378,137.728,139.213,1311321.7233633,0
+TER.US,D,20210122,000000,138.326,139.382,136.312,136.931,1367391.4155919,0
+TER.US,D,20210125,000000,139.452,140.757,136.651,139.083,1374309.5610302,0
+TER.US,D,20210126,000000,139.67,140.02,137.05,137.08,1259126.5538411,0
+TER.US,D,20210127,000000,134.4,134.509,128.45,129.147,2377950.4288056,0
+TER.US,D,20210128,000000,122.799,123.089,118.725,119.053,4124128.8719424,0
+TER.US,D,20210129,000000,118.834,118.834,112.208,112.645,5011723.720478,0
+TER.US,D,20210201,000000,115.645,117.05,113.164,116.681,3105957.2896403,0
+TER.US,D,20210202,000000,120.598,120.886,117.728,120.707,4307728.6646983,0
+TER.US,D,20210203,000000,122.561,123.099,119.122,119.681,2514130.7198869,0
+TER.US,D,20210204,000000,121.275,124.693,120.059,124.593,1895950.1705131,0
+TER.US,D,20210205,000000,126.298,127.205,123.896,125.191,1950635.0294511,0
+TER.US,D,20210208,000000,127.025,128.679,125.57,128.142,1605827.5961458,0
+TER.US,D,20210209,000000,127.284,128.699,125.78,127.324,2149965.7255856,0
+TER.US,D,20210210,000000,128.609,130.503,126.337,127.762,1829671.8485276,0
+TER.US,D,20210211,000000,128.142,134.4,128.142,134.04,1848211.5550802,0
+TER.US,D,20210212,000000,134.39,142.72,134.04,141.354,2409307.8713147,0
+TER.US,D,20210216,000000,144.714,146.796,141.724,142.581,2358936.0656251,0
+TER.US,D,20210217,000000,139.521,140.677,133.533,138.276,2186547.4015081,0
+TER.US,D,20210218,000000,135.077,136.911,133.583,135.585,1686338.5924499,0
+TER.US,D,20210219,000000,138.744,142.301,138.465,141.634,2095417.3429719,0
+TER.US,D,20210222,000000,139.053,139.073,130.952,131.51,1940980.3330103,0
+TER.US,D,20210223,000000,126.048,131.011,123.746,128.909,3310919.6411562,0
+TER.US,D,20210224,000000,127.832,133.543,125.37,133.293,2402841.3019493,0
+TER.US,D,20210225,000000,131.889,132.396,124.473,124.803,1748251.6790632,0
+TER.US,D,20210226,000000,126.108,128.989,123.209,127.752,1937903.5946996,0
+TER.US,D,20210301,000000,130.593,133.453,129.626,133.113,2172538.5082213,0
+TER.US,D,20210302,000000,132.864,133.104,125.9,125.959,1709947.9930488,0
+TER.US,D,20210303,000000,125.81,127.812,120.648,120.678,1986041.6040815,0
+TER.US,D,20210304,000000,120.199,120.638,110.572,113.204,3373859.3107088,0
+TER.US,D,20210305,000000,116.681,117.04,105.74,113.144,3474876.8782391,0
+TER.US,D,20210308,000000,112.068,112.905,103.358,103.508,3934041.436271,0
+TER.US,D,20210309,000000,108.271,114.06,107.892,112.585,3167753.9699769,0
+TER.US,D,20210310,000000,116.423,116.462,107.434,108.181,2886908.7751538,0
+TER.US,D,20210311,000000,110.264,114.06,110.264,113.105,2150353.0775059,0
+TER.US,D,20210312,000000,110.294,112.805,109.317,112.078,1716556.0562504,0
+TER.US,D,20210315,000000,112.765,117.578,112.485,116.961,2513504.534399,0
+TER.US,D,20210316,000000,118.903,119.192,115.316,116.561,2384414.9911662,0
+TER.US,D,20210317,000000,114.857,118.076,112.625,116.681,2560231.6194283,0
+TER.US,D,20210318,000000,114.599,115.276,111.41,111.619,2502178.0029857,0
+TER.US,D,20210319,000000,112.178,115.286,110.582,114.14,3217780.5708463,0
+TER.US,D,20210322,000000,116.681,117.917,114.349,116.233,2163066.4492146,0
+TER.US,D,20210323,000000,115.675,117.408,111.151,112.366,2839902.7164616,0
+TER.US,D,20210324,000000,116.014,117.15,111.141,111.261,2112329.368657,0
+TER.US,D,20210325,000000,109.277,111.4,107.135,111.001,1491460.4363952,0
+TER.US,D,20210326,000000,111.698,118.355,111.381,118.226,2254370.1136633,0
+TER.US,D,20210329,000000,117.349,117.428,111.599,113.134,2464887.8543797,0
+TER.US,D,20210330,000000,112.855,115.884,112.446,115.186,1057698.5377231,0
+TER.US,D,20210331,000000,117.04,122.052,116.831,120.866,2332218.8181415,0
+TER.US,D,20210401,000000,123.279,128.062,123.279,127.952,2194381.7446236,0
+TER.US,D,20210405,000000,129.686,132.884,127.145,131.799,2026741.6537899,0
+TER.US,D,20210406,000000,131.34,133.92,129.356,131.5,2005203.4821126,0
+TER.US,D,20210407,000000,130.703,132.506,129.586,130.902,1328512.7227113,0
+TER.US,D,20210408,000000,132.805,133.413,131.38,133.034,1507800.4657211,0
+TER.US,D,20210409,000000,131.859,133.173,130.493,132.177,1163560.0112631,0
+TER.US,D,20210412,000000,131.31,131.539,128.39,129.556,1623052.7145749,0
+TER.US,D,20210413,000000,130.872,131.11,126.367,128.142,1571164.6167823,0
+TER.US,D,20210414,000000,128.152,130.533,126.677,127.234,932209.5610457,0
+TER.US,D,20210415,000000,129.486,130.752,127.175,130.313,1623483.2170978,0
+TER.US,D,20210416,000000,130.673,131.539,128.49,128.609,1511428.1268409,0
+TER.US,D,20210419,000000,127.732,128.301,123.956,125.48,1535221.1683761,0
+TER.US,D,20210420,000000,124.723,126.128,121.873,123.448,1284707.8366254,0
+TER.US,D,20210421,000000,123.458,129.197,122.76,129.069,1525607.6155331,0
+TER.US,D,20210422,000000,128.909,129.297,124.563,125.48,1418727.5870729,0
+TER.US,D,20210423,000000,128.42,130.971,127.294,130.653,1265970.440103,0
+TER.US,D,20210426,000000,130.583,132.785,130.124,132.546,1220911.1760366,0
+TER.US,D,20210427,000000,133.363,134.649,130.194,130.223,1788397.7954552,0
+TER.US,D,20210428,000000,137.788,138.356,130.263,131.52,2690636.7542871,0
+TER.US,D,20210429,000000,132.894,133.024,127.682,129.935,1224229.758422,0
+TER.US,D,20210430,000000,127.155,127.722,123.606,124.245,1700418.7344061,0
+TER.US,D,20210503,000000,125.48,126.557,122.939,124.156,1068647.7522397,0
+TER.US,D,20210504,000000,121.535,122.332,118.853,122.172,1371397.3971106,0
+TER.US,D,20210505,000000,124.226,125.191,121.525,123.696,1168698.9469738,0
+TER.US,D,20210506,000000,123.019,125.301,120.816,125.102,1366113.9570564,0
+TER.US,D,20210507,000000,126.597,127.832,125.78,127.314,1278339.6104937,0
+TER.US,D,20210510,000000,125.71,125.71,120.896,121.026,2465276.2098025,0
+TER.US,D,20210511,000000,115.556,121.365,114.887,120.698,1900972.6999472,0
+TER.US,D,20210512,000000,117.648,119.272,113.402,113.832,1933851.4520712,0
+TER.US,D,20210513,000000,115.616,117.967,115.126,116.452,1503244.5648958,0
+TER.US,D,20210514,000000,117.678,122.6,117.18,121.535,1147191.8838704,0
+TER.US,D,20210517,000000,119.92,120.089,116.711,119.063,1134887.9411347,0
+TER.US,D,20210518,000000,120.737,121.585,117.878,117.977,1108220.8687704,0
+TER.US,D,20210519,000000,115.226,122.162,114.239,121.595,1574543.4093107,0
+TER.US,D,20210520,000000,122.402,126.397,122.322,125.78,1186617.4855505,0
+TER.US,D,20210521,000000,125.66,126.088,122.869,124.046,1895420.3212541,0
+TER.US,D,20210524,000000,125.51,127.454,125.46,126.835,1275173.5604708,0
+TER.US,D,20210525,000000,127.842,129.606,127.025,127.772,1071736.5325791,0
+TER.US,D,20210526,000000,128.36,129.726,126.407,128.301,932251.70814585,0
+TER.US,D,20210527,000000,127.474,130.353,126.597,129.816,1611156.1938072,0
+TER.US,D,20210528,000000,130.223,132.167,129.846,131.569,1219021.5810467,0
+TER.US,D,20210601,000000,132.686,134.559,129.466,130.005,1097373.0079946,0
+TER.US,D,20210602,000000,129.466,131.27,128.579,130.233,808605.16184629,0
+TER.US,D,20210603,000000,128.251,128.869,126.188,127.563,1147734.7786603,0
+TER.US,D,20210604,000000,126.815,131.2,126.387,130.902,1045123.6493436,0
+TER.US,D,20210607,000000,130.573,130.912,129.366,130.025,715474.11955537,0
+TER.US,D,20210608,000000,131.051,131.719,124.463,126.038,1941922.6217493,0
+TER.US,D,20210609,000000,126.058,127.682,123.946,123.976,1253224.9563182,0
+TER.US,D,20210610,000000,123.956,127.444,123.468,127.115,1868994.0894621,0
+TER.US,D,20210611,000000,127.912,127.922,125.72,127.225,1506464.8040474,0
+TER.US,D,20210614,000000,127.244,130.762,126.925,130.703,1041368.543421,0
+TER.US,D,20210615,000000,130.643,131.769,129.079,129.536,1104798.9256394,0
+TER.US,D,20210616,000000,130.483,131.43,126.407,127.524,1058166.1698343,0
+TER.US,D,20210617,000000,127.165,129.247,126.078,128.819,1388040.4841566,0
+TER.US,D,20210618,000000,126.875,128.559,122.809,124.126,2787405.4927217,0
+TER.US,D,20210621,000000,124.573,125.63,123.438,125.48,1599131.2247344,0
+TER.US,D,20210622,000000,125.311,125.968,123.846,125.221,1321559.4546894,0
+TER.US,D,20210623,000000,124.913,127.085,124.913,126.447,918787.71665373,0
+TER.US,D,20210624,000000,127.932,130.213,127.563,129.836,1347764.9159569,0
+TER.US,D,20210625,000000,130.673,131.917,127.593,128.779,2628670.4820476,0
+TER.US,D,20210628,000000,130.533,132.686,129.716,131.967,1397147.2682955,0
+TER.US,D,20210629,000000,131.49,134.4,131.17,133.523,1322174.6016511,0
+TER.US,D,20210630,000000,133.91,134.16,131.679,133.173,843703.66124469,0
+TER.US,D,20210701,000000,132.666,133.084,128.48,128.609,1270291.5213704,0
+TER.US,D,20210702,000000,130.114,130.223,127.205,127.772,933726.85665098,0
+TER.US,D,20210706,000000,127.912,128.231,123.846,125.73,1609310.7529222,0
+TER.US,D,20210707,000000,127.185,127.185,122.132,122.72,2797202.686501,0
+TER.US,D,20210708,000000,119.671,122.959,118.445,122.102,1466935.8416217,0
+TER.US,D,20210709,000000,122.969,125.221,121.644,124.963,1259016.1685788,0
+TER.US,D,20210712,000000,125.341,126.517,124.404,126.327,1081003.8770995,0
+TER.US,D,20210713,000000,125.52,127.294,124.813,126.048,1044362.9945362,0
+TER.US,D,20210714,000000,127.384,130.104,125.181,125.53,1121096.8078653,0
+TER.US,D,20210715,000000,125.073,125.073,121.455,122.412,1537675.7352086,0
+TER.US,D,20210716,000000,122.909,124.066,118.933,119.182,1152534.5305652,0
+TER.US,D,20210719,000000,117.508,119.442,115.704,119.352,1430884.0149581,0
+TER.US,D,20210720,000000,120.688,123.916,119.103,123.059,1332436.4170344,0
+TER.US,D,20210721,000000,123.626,127.762,123.448,127.702,1217209.2557404,0
+TER.US,D,20210722,000000,126.975,128.41,125.291,125.978,1019170.0671747,0
+TER.US,D,20210723,000000,127.474,128.699,126.088,128.042,855239.92465628,0
+TER.US,D,20210726,000000,127.244,129.138,126.238,126.677,1159926.3291291,0
+TER.US,D,20210727,000000,125.76,126.168,120.059,122.74,2515980.1747814,0
+TER.US,D,20210728,000000,118.475,123.299,117,121.365,2356684.2062744,0
+TER.US,D,20210729,000000,123.596,126.547,123.159,124.913,2039665.7609992,0
+TER.US,D,20210730,000000,123.219,128.112,123.219,126.258,1155202.8434055,0
+TER.US,D,20210802,000000,126.865,129.506,126.038,126.278,1010384.4037988,0
+TER.US,D,20210803,000000,126.786,127.494,124.106,125.998,920780.67238924,0
+TER.US,D,20210804,000000,125.93,128.261,125.66,127.145,1059058.2834541,0
+TER.US,D,20210805,000000,127.544,127.822,125.291,125.84,917726.01113098,0
+TER.US,D,20210806,000000,125.37,126.975,124.913,126.128,677704.29680958,0
+TER.US,D,20210809,000000,126.547,126.875,124.853,125.201,654758.21128683,0
+TER.US,D,20210810,000000,125.38,125.978,119.482,121.763,1349528.0696463,0
+TER.US,D,20210811,000000,122.212,122.332,118.126,120.668,1362312.6900242,0
+TER.US,D,20210812,000000,119.392,119.412,117.389,117.947,1300214.9589722,0
+TER.US,D,20210813,000000,117.428,118.455,117.05,118.046,983629.02322472,0
+TER.US,D,20210816,000000,117.618,118.883,116.601,117.768,952267.56670601,0
+TER.US,D,20210817,000000,116.423,116.731,113.942,115.406,1093700.1892675,0
+TER.US,D,20210818,000000,115.376,116.911,113.164,113.332,1508291.1783872,0
+TER.US,D,20210819,000000,112.885,114.399,111.351,113.532,1441554.2558119,0
+TER.US,D,20210820,000000,113.702,114.749,111.499,112.895,1487108.2465539,0
+TER.US,D,20210823,000000,113.472,116.502,113.472,115.964,883530.66387859,0
+TER.US,D,20210824,000000,117.15,118.096,115.814,116.113,982363.60671794,0
+TER.US,D,20210825,000000,116.383,118.046,116.223,117.359,964883.59868326,0
+TER.US,D,20210826,000000,117.15,118.096,116.034,116.462,616898.07332644,0
+TER.US,D,20210827,000000,116.861,122.062,116.861,121.883,1414880.158931,0
+TER.US,D,20210830,000000,122.73,123.388,121.405,122.492,976541.28588338,0
+TER.US,D,20210831,000000,122.62,122.62,119.212,120.826,1822158.6261752,0
+TER.US,D,20210901,000000,121.743,121.913,118.993,119.063,1257875.1863676,0
+TER.US,D,20210902,000000,119.83,121.006,119.751,120.259,825256.27691141,0
+TER.US,D,20210903,000000,119.969,121.813,119.751,121.265,765819.83418304,0
+TER.US,D,20210907,000000,121.545,122.012,119.462,119.552,1296003.2594647,0
+TER.US,D,20210908,000000,119.392,119.771,117.898,118.226,1277460.5424049,0
+TER.US,D,20210909,000000,118.176,120.039,117.518,118.565,768300.49207739,0
+TER.US,D,20210910,000000,119.572,123.557,119.572,120.359,1325571.4572224,0
+TER.US,D,20210913,000000,121.325,122.412,119.512,121.703,995320.8295059,0
+TER.US,D,20210914,000000,122.202,122.61,120.329,121.703,1203120.0822628,0
+TER.US,D,20210915,000000,121.803,121.893,120.039,121.615,970963.81963062,0
+TER.US,D,20210916,000000,120.916,123.209,119.701,122.522,858761.2145233,0
+TER.US,D,20210917,000000,121.664,122.302,118.814,120.737,2430354.3268238,0
+TER.US,D,20210920,000000,117.738,117.738,114.08,115.884,1819283.5918438,0
+TER.US,D,20210921,000000,117.08,117.09,114.977,115.386,1832740.5588192,0
+TER.US,D,20210922,000000,116.373,117.927,115.566,117.708,2294237.2563926,0
+TER.US,D,20210923,000000,118.525,120.289,118.026,119.132,2503561.8327738,0
+TER.US,D,20210924,000000,118.265,119.492,117.828,118.725,1143103.6151562,0
+TER.US,D,20210927,000000,117.748,118.535,116.512,116.941,2118857.1516678,0
+TER.US,D,20210928,000000,114.679,114.957,109.755,110.911,2417290.732783,0
+TER.US,D,20210929,000000,111.718,112.078,108.54,108.619,1563932.3750975,0
+TER.US,D,20210930,000000,109.447,110.971,108.55,108.619,1502020.2919867,0
+TER.US,D,20211001,000000,109.148,109.437,107.434,108.918,1361196.7953726,0
+TER.US,D,20211004,000000,107.882,108.141,104.693,106.726,2362018.8249501,0
+TER.US,D,20211005,000000,107.663,109.686,106.717,108.928,2595030.0716137,0
+TER.US,D,20211006,000000,107.334,108.849,106.457,108.451,1651097.595713,0
+TER.US,D,20211007,000000,111.778,112.475,110.632,110.871,1499696.1804644,0
+TER.US,D,20211008,000000,111.301,111.459,108.639,109.008,972252.31669226,0
+TER.US,D,20211011,000000,108.371,109.855,107.374,107.474,902210.86076506,0
+TER.US,D,20211012,000000,109.228,109.228,106.307,106.806,983107.20198481,0
+TER.US,D,20211013,000000,108.101,108.719,107.554,107.922,1187244.6745408,0
+TER.US,D,20211014,000000,110.822,112.208,109.845,112.148,1743489.0567465,0
+TER.US,D,20211015,000000,113.412,114.239,112.655,113.332,1435803.1836467,0
+TER.US,D,20211018,000000,112.307,115.266,111.988,115.186,1123729.9981221,0
+TER.US,D,20211019,000000,115.724,116.542,115.107,116.123,1112864.0743033,0
+TER.US,D,20211020,000000,115.894,116.462,114.459,116.353,889290.76756531,0
+TER.US,D,20211021,000000,115.665,117.219,115.406,116.941,753666.41680501,0
+TER.US,D,20211022,000000,116.941,120.189,115.316,115.526,1314020.141275,0
+TER.US,D,20211025,000000,115.536,118.076,115.077,116.681,1165505.8023865,0
+TER.US,D,20211026,000000,117.987,118.255,114.539,114.559,1299076.9872683,0
+TER.US,D,20211027,000000,118.814,124.196,117.229,122.452,3424065.538505,0
+TER.US,D,20211028,000000,129.337,137.648,127.732,136.312,5740882.60205,0
+TER.US,D,20211029,000000,134.529,138.036,134.29,137.538,2359271.2354214,0
+TER.US,D,20211101,000000,137.479,139.113,135.914,138.903,2060966.1026114,0
+TER.US,D,20211102,000000,138.645,139.093,136.681,138.645,1579470.6060183,0
+TER.US,D,20211103,000000,139.501,140.977,137.896,139.61,1266673.8952745,0
+TER.US,D,20211104,000000,139.72,143.996,138.515,143.857,1743212.0900884,0
+TER.US,D,20211105,000000,144.524,146.008,141.484,143.487,1685108.2985266,0
+TER.US,D,20211108,000000,144.035,144.464,141.654,143.158,1092878.3208146,0
+TER.US,D,20211109,000000,144.015,144.982,142.461,144.684,1081042.0101901,0
+TER.US,D,20211110,000000,142.441,144.694,140.797,141.285,1288196.0109137,0
+TER.US,D,20211111,000000,143.108,143.597,141.116,142.481,720948.22506253,0
+TER.US,D,20211112,000000,143.278,145.61,142.073,145.451,1014922.2415813,0
+TER.US,D,20211115,000000,147.344,149.187,145.978,147.414,1368873.5886136,0
+TER.US,D,20211116,000000,147.523,150.751,146.815,150.474,1253355.4116281,0
+TER.US,D,20211117,000000,151.598,152.955,150.134,150.841,1857425.7139742,0
+TER.US,D,20211118,000000,151.658,151.938,149.027,150.084,1002886.2339823,0
+TER.US,D,20211119,000000,149.477,152.675,148.689,150.504,826870.91224798,0
+TER.US,D,20211122,000000,151.311,153.722,148.53,148.62,1083874.8974213,0
+TER.US,D,20211123,000000,147.075,149.845,144.972,148.44,883306.88284686,0
+TER.US,D,20211124,000000,147.005,150.244,145.908,150.164,987469.42685,0
+TER.US,D,20211126,000000,147.693,150.731,144.783,145.7,915026.58971682,0
+TER.US,D,20211129,000000,148.859,154.19,145.859,153.772,1821066.8155809,0
+TER.US,D,20211130,000000,153.184,154.19,150.094,152.197,2168449.2360047,0
+TER.US,D,20211201,000000,155.077,157.519,151.46,151.678,1611015.7034734,0
+TER.US,D,20211202,000000,148.859,151.678,146.557,150.274,1691161.4249096,0
+TER.US,D,20211203,000000,152.377,154.319,148.41,149.894,1572273.4869171,0
+TER.US,D,20211206,000000,150.642,153.244,144.274,151.938,1934943.2626655,0
+TER.US,D,20211207,000000,153.602,159.173,153.602,158.405,1707720.2177553,0
+TER.US,D,20211208,000000,158.405,159.94,156.412,159.701,937283.26910146,0
+TER.US,D,20211209,000000,158.395,160.827,155.805,155.884,1064199.2261695,0
+TER.US,D,20211210,000000,158.794,159.233,154.101,159.053,1121011.5101626,0
+TER.US,D,20211213,000000,159.821,159.841,154.459,154.678,1526818.8429112,0
+TER.US,D,20211214,000000,153.214,155.625,151.351,155.256,1081072.1152616,0
+TER.US,D,20211215,000000,157.299,161.545,153.622,161.245,1489705.3107248,0
+TER.US,D,20211216,000000,161.902,162.312,155.465,157.598,2116200.8808561,0
+TER.US,D,20211217,000000,156.622,160.04,153.742,155.575,3298694.975109,0
+TER.US,D,20211220,000000,157.03,157.419,154.22,155.027,2377725.6442714,0
+TER.US,D,20211221,000000,156.891,159.841,155.336,159.651,1344797.559406,0
+TER.US,D,20211222,000000,158.554,160.278,158.126,160.188,1018406.4018601,0
+TER.US,D,20211223,000000,160.408,163.378,160.408,162.022,2049078.6133653,0
+TER.US,D,20211227,000000,163.279,168.161,162.779,167.812,1023899.5739126,0
+TER.US,D,20211228,000000,167.753,168.161,163.726,163.886,1112013.1042812,0
+TER.US,D,20211229,000000,164.056,166.706,164.056,166.039,572199.06661604,0
+TER.US,D,20211230,000000,166.039,166.039,162.621,162.999,936443.33760567,0
+TER.US,D,20211231,000000,163.816,165.122,162.581,162.809,1067463.6194262,0
+TER.US,D,20220103,000000,164.135,166.407,162.092,165.381,1732484.6495987,0
+TER.US,D,20220104,000000,165.421,166.556,159.721,165.65,1363415.5391446,0
+TER.US,D,20220105,000000,163.488,166.019,159.531,159.541,1912929.4308579,0
+TER.US,D,20220106,000000,159.083,163.976,158.006,162.759,1547788.0287366,0
+TER.US,D,20220107,000000,161.852,163.219,156.172,157.568,1480025.5267245,0
+TER.US,D,20220110,000000,155.117,156.074,149.815,155.924,1642602.9480286,0
+TER.US,D,20220111,000000,154.968,160.148,153.194,159.831,1335660.6701957,0
+TER.US,D,20220112,000000,161.525,163.776,160.508,162.182,821285.41797615,0
+TER.US,D,20220113,000000,164.883,166.955,156.731,157.548,1177459.5227901,0
+TER.US,D,20220114,000000,156.502,163.986,156.024,163.846,1373268.9290575,0
+TER.US,D,20220118,000000,160.228,160.877,154.559,154.878,1886569.4302233,0
+TER.US,D,20220119,000000,155.565,157.767,147.493,147.663,1703487.4446977,0
+TER.US,D,20220120,000000,149.696,152.168,144.654,144.843,1383779.6130322,0
+TER.US,D,20220121,000000,144.364,148.002,141.854,142.76,1793514.6541136,0
+TER.US,D,20220124,000000,138.116,146.965,136.971,146.786,2228066.3091623,0
+TER.US,D,20220125,000000,142.053,143.178,137.429,137.678,2208173.8813954,0
+TER.US,D,20220126,000000,142.93,147.284,139.293,142.74,2523511.4601767,0
+TER.US,D,20220127,000000,110.035,111.908,102.063,110.752,17081360.691435,0
+TER.US,D,20220128,000000,107.424,111.708,105.032,111.629,6043852.013943,0
+TER.US,D,20220131,000000,111.479,117.418,111.121,116.911,3941299.7690177,0
+TER.US,D,20220201,000000,117.818,118.645,113.612,116.363,2116532.036643,0
+TER.US,D,20220202,000000,116.901,120.049,114.15,116.701,2591446.5645989,0
+TER.US,D,20220203,000000,113.462,116.153,111.221,111.371,2303678.2068255,0
+TER.US,D,20220204,000000,110.971,114.729,109.686,113.502,1728487.6996014,0
+TER.US,D,20220207,000000,113.642,115.784,113.095,113.722,1886794.2147573,0
+TER.US,D,20220208,000000,112.755,116.393,112.366,115.874,1677236.825823,0
+TER.US,D,20220209,000000,117.349,121.355,116.512,120.836,1717376.9212008,0
+TER.US,D,20220210,000000,117.568,121.664,116.323,116.811,2225333.7721694,0
+TER.US,D,20220211,000000,116.821,118.146,111.341,112.595,1710697.6093299,0
+TER.US,D,20220214,000000,112.505,116.373,110.602,111.818,1502934.482659,0
+TER.US,D,20220215,000000,113.652,117.987,113.552,117.578,2011713.2020804,0
+TER.US,D,20220216,000000,116.303,119.462,115.286,118.585,1156534.4910696,0
+TER.US,D,20220217,000000,116.761,117.922,115.416,115.596,1620031.1688953,0
+TER.US,D,20220218,000000,115.774,115.994,112.436,114.429,1522735.5917089,0
+TER.US,D,20220222,000000,113.234,116.811,112.128,113.412,1501930.9802746,0
+TER.US,D,20220223,000000,114.1,115.596,110.852,111.131,1533526.2528488,0
+TER.US,D,20220224,000000,106.736,117.11,106.736,116.98,2015091.9946089,0
+TER.US,D,20220225,000000,116.681,119.721,114.474,119.621,1744502.5941548,0
+TER.US,D,20220228,000000,118.998,119.132,114.882,117.508,1893632.080005,0
+TER.US,D,20220301,000000,117.329,117.878,112.895,114.16,1721631.7713109,0
+TER.US,D,20220302,000000,114.819,117.728,114.419,116.891,1328300.9837081,0
+TER.US,D,20220303,000000,116.073,116.871,111.858,113.772,1338159.3911329,0
+TER.US,D,20220304,000000,112.386,113.362,109.656,111.361,1324954.3032559,0
+TER.US,D,20220307,000000,112.465,113.492,105.959,106.049,2323260.5523557,0
+TER.US,D,20220308,000000,107.035,111.341,104.992,107.174,1883848.935259,0
+TER.US,D,20220309,000000,110.732,112.635,109.038,111.361,2154146.3165192,0
+TER.US,D,20220310,000000,109.218,110.324,107.194,109.576,1361526.9476571,0
+TER.US,D,20220311,000000,111.619,111.848,106.407,106.507,2037952.782429,0
+TER.US,D,20220314,000000,107.105,111.549,103.955,105.202,2021384.9580617,0
+TER.US,D,20220315,000000,106.168,110.622,105.899,110.124,1528532.8249838,0
+TER.US,D,20220316,000000,111.818,116.571,111.579,116.343,2349514.1817375,0
+TER.US,D,20220317,000000,115.007,120.239,114.279,120.179,2148360.1217705,0
+TER.US,D,20220318,000000,118.565,123.378,118.206,122.522,4088849.7421148,0
+TER.US,D,20220321,000000,121.355,123.009,118.76,120.518,1260754.2347087,0
+TER.US,D,20220322,000000,120.946,122.222,119.741,120.578,1074655.7210154,0
+TER.US,D,20220323,000000,119.382,120.379,115.774,116.103,1294136.7450296,0
+TER.US,D,20220324,000000,117.618,122.272,116.756,122.262,1538449.435547,0
+TER.US,D,20220325,000000,122.452,123.756,120.269,123.606,1264830.4613943,0
+TER.US,D,20220328,000000,120.508,122.849,119.631,122.531,2028850.0122996,0
+TER.US,D,20220329,000000,124.81,126.845,122.112,124.933,1432252.7922106,0
+TER.US,D,20220330,000000,124.036,124.424,120.079,120.608,1542012.8725141,0
+TER.US,D,20220331,000000,120.866,122.212,117.778,117.818,1665103.4784927,0
+TER.US,D,20220401,000000,119.152,119.412,114.359,115.964,1407783.3900682,0
+TER.US,D,20220404,000000,116.522,119.78,116.522,118.525,1081221.6371169,0
+TER.US,D,20220405,000000,117.578,117.758,111.006,111.519,1958252.6160514,0
+TER.US,D,20220406,000000,109.616,112.575,108.689,110.812,1671413.501486,0
+TER.US,D,20220407,000000,110.384,113.234,109.118,111.031,1289395.1962632,0
+TER.US,D,20220408,000000,110.324,110.582,108.131,108.281,1242340.9694564,0
+TER.US,D,20220411,000000,106.965,108.451,106.337,106.866,1433425.8864979,0
+TER.US,D,20220412,000000,108.908,110.951,106.784,107.802,1462264.5380222,0
+TER.US,D,20220413,000000,108.789,110.891,107.194,109.228,2546079.2253005,0
+TER.US,D,20220414,000000,109.785,110.06,105.63,105.65,1197298.7649306,0
+TER.US,D,20220418,000000,105.47,108.421,105.022,107.762,1431212.1602378,0
+TER.US,D,20220419,000000,108.241,112.575,106.935,112.218,1626508.7767869,0
+TER.US,D,20220420,000000,114.199,117.01,112.466,112.505,1733985.8891658,0
+TER.US,D,20220421,000000,114.429,116.163,110.533,110.812,1280214.1529478,0
+TER.US,D,20220422,000000,110.463,112.068,108.609,108.819,1619258.4720592,0
+TER.US,D,20220425,000000,108.221,112.307,107.624,112.178,1996913.5489146,0
+TER.US,D,20220426,000000,110.642,110.732,107.264,107.314,2404022.4242559,0
+TER.US,D,20220427,000000,110.084,115.077,105.212,105.949,3980063.0591241,0
+TER.US,D,20220428,000000,108.311,113.244,105.57,111.291,2688714.0437185,0
+TER.US,D,20220429,000000,109.268,111.668,104.872,105.092,1913769.3623537,0
+TER.US,D,20220502,000000,105.252,108.729,103.761,108.191,1737243.2579058,0
+TER.US,D,20220503,000000,107.692,110.483,106.477,108.958,1196973.630158,0
+TER.US,D,20220504,000000,109.118,113.792,106.761,113.772,1999639.0613908,0
+TER.US,D,20220505,000000,111.41,113.322,106.487,108.131,2149443.9043457,0
+TER.US,D,20220506,000000,106.786,108.216,104.165,105.55,1330384.2546582,0
+TER.US,D,20220509,000000,103.926,104.853,99.4716,99.8703,2106317.3858717,0
+TER.US,D,20220510,000000,103.108,104.075,99.5115,102.102,1724551.9632496,0
+TER.US,D,20220511,000000,100.767,104.255,99.9499,100.07,1667198.7914714,0
+TER.US,D,20220512,000000,98.8438,101.884,98.2957,101.504,1829651.7784798,0
+TER.US,D,20220513,000000,103.508,108.041,102.831,106.975,1575648.265436,0
+TER.US,D,20220516,000000,105.6,106.128,103.008,103.158,1216549.9546738,0
+TER.US,D,20220517,000000,105.849,108.48,104.574,108.131,1498133.7272518,0
+TER.US,D,20220518,000000,106.059,107.962,102.141,102.441,1561002.148135,0
+TER.US,D,20220519,000000,102.043,105.167,101.654,101.824,1487817.7227397,0
+TER.US,D,20220520,000000,104.245,104.703,97.2893,102.014,2139609.5809781,0
+TER.US,D,20220523,000000,102.112,103.995,101.255,102.531,1294794.0390915,0
+TER.US,D,20220524,000000,101.264,101.763,97.7425,98.9496,1740587.5729764,0
+TER.US,D,20220525,000000,97.8921,101.264,97.7225,99.9869,1564311.3412996,0
+TER.US,D,20220526,000000,99.927,105.204,98.9196,104.685,1542788.1767077,0
+TER.US,D,20220527,000000,106.013,109.165,106.013,109.135,1692759.6549003,0
+TER.US,D,20220531,000000,108.736,109.803,106.861,108.995,1953120.678582,0
+TER.US,D,20220601,000000,109.155,110.112,105.085,106.381,1457402.2311635,0
+TER.US,D,20220602,000000,106.172,110.352,105.473,110.312,1094060.6187018,0
+TER.US,D,20220603,000000,108.157,108.407,106.621,107.169,1101677.078325,0
+TER.US,D,20220606,000000,108.816,109.454,106.321,106.551,810016.19477557,0
+TER.US,D,20220607,000000,105.015,108.467,104.267,108.257,1049315.1714524,0
+TER.US,D,20220608,000000,107.659,107.908,104.487,104.855,1614487.9517812,0
+TER.US,D,20220609,000000,103.499,105.065,100.855,100.945,1439933.8940493,0
+TER.US,D,20220610,000000,99.3187,100.047,96.5904,96.735,2158307.9805394,0
+TER.US,D,20220613,000000,93.3731,94.3608,90.2407,91.0189,2946558.422775,0
+TER.US,D,20220614,000000,91.8368,92.4604,89.4626,90.6897,1746526.9679839,0
+TER.US,D,20220615,000000,92.1561,94.1612,90.2407,92.216,1760220.1554613,0
+TER.US,D,20220616,000000,89.752,89.8417,85.4524,86.7393,2844029.9297162,0
+TER.US,D,20220617,000000,87.1184,89.4826,86.4001,88.8441,4175440.8020746,0
+TER.US,D,20220621,000000,90.7097,93.0141,90.55,91.1585,1703090.6937101,0
+TER.US,D,20220622,000000,89.333,92.176,89.0736,91.1186,1544769.9799026,0
+TER.US,D,20220623,000000,91.5077,92.4554,90.5999,91.7172,1271302.1900228,0
+TER.US,D,20220624,000000,93.423,97.0143,92.8345,96.8846,2763483.7139774,0
+TER.US,D,20220627,000000,97.8623,98.75,96.1664,97.7225,1546094.1893211,0
+TER.US,D,20220628,000000,97.7725,99.0094,94.67,94.9992,2358133.2869027,0
+TER.US,D,20220629,000000,93.0239,93.2435,88.3055,90.0313,2649083.4479102,0
+TER.US,D,20220630,000000,89.2731,91.4778,88.0461,89.333,2463939.7245479,0
+TER.US,D,20220701,000000,88.4651,88.8841,84.0109,85.5921,1970193.056029,0
+TER.US,D,20220705,000000,82.7689,86.8191,82.7689,86.5996,1690344.8021453,0
+TER.US,D,20220706,000000,86.9787,89.1784,86.4799,87.7767,1438236.7808429,0
+TER.US,D,20220707,000000,89.7818,91.6374,89.6222,91.2982,1771179.7175908,0
+TER.US,D,20220708,000000,90.0811,92.206,89.6322,91.8568,1059353.5008373,0
+TER.US,D,20220711,000000,90.4702,90.959,88.8441,89.722,1337989.8174106,0
+TER.US,D,20220712,000000,90.7395,91.0438,88.904,89.4526,1025896.4126057,0
+TER.US,D,20220713,000000,87.8466,91.4279,87.238,89.8118,1285702.0903238,0
+TER.US,D,20220714,000000,89.7818,92.186,87.8067,91.6872,1199644.5169898,0
+TER.US,D,20220715,000000,92.5751,93.5427,90.7994,93.5228,1103550.6191299,0
+TER.US,D,20220718,000000,94.6201,96.2012,92.3257,93.0639,1492625.6002396,0
+TER.US,D,20220719,000000,94.5503,99.1974,94.4506,98.9895,1819846.6691895,0
+TER.US,D,20220720,000000,98.8898,102.541,98.5904,101.543,2160180.5189148,0
+TER.US,D,20220721,000000,102.451,102.576,100.227,102.521,1075244.0138601,0
+TER.US,D,20220722,000000,101.923,102.261,98.5306,100.217,1614327.5630553,0
+TER.US,D,20220725,000000,99.5182,100.057,98.1715,99.8573,1643363.9370281,0
+TER.US,D,20220726,000000,99.0892,100.346,97.3135,97.9121,2050375.3898459,0
+TER.US,D,20220727,000000,90.969,98.6004,89.0736,97.7027,5083608.8825498,0
+TER.US,D,20220728,000000,96.6652,98.8498,93.2535,98.7102,2695151.0997191,0
+TER.US,D,20220729,000000,98.6603,100.935,97.4931,100.645,1684843.4688455,0
+TER.US,D,20220801,000000,99.6579,101.269,98.76,100.057,1435269.589413,0
+TER.US,D,20220802,000000,99.598,100.955,98.5306,98.7002,1268110.4543765,0
+TER.US,D,20220803,000000,99.1192,102.062,98.75,101.175,1484840.7324541,0
+TER.US,D,20220804,000000,101.393,102.469,100.735,101.463,1330372.3553579,0
+TER.US,D,20220805,000000,100.047,101.883,98.4508,100.506,1672599.7944788,0
+TER.US,D,20220808,000000,99.927,101.254,97.6029,99.4983,1779865.7695302,0
+TER.US,D,20220809,000000,97.3435,97.9221,90.8743,92.605,3046592.8711454,0
+TER.US,D,20220810,000000,95.488,99.0594,94.5303,98.8798,2162262.5650634,0
+TER.US,D,20220811,000000,99.7775,102.611,99.3287,99.6579,1153489.6538112,0
+TER.US,D,20220812,000000,100.047,104.995,99.887,104.087,1992639.4582247,0
+TER.US,D,20220815,000000,103.738,104.347,101.663,102.651,817510.35799524,0
+TER.US,D,20220816,000000,102.221,102.681,100.688,101.333,836310.92396432,0
+TER.US,D,20220817,000000,100.047,100.86,98.3747,100.217,1332768.1619517,0
+TER.US,D,20220818,000000,100.157,101.343,99.7577,100.685,1612697.6126279,0
+TER.US,D,20220819,000000,99.0693,100.122,96.3858,96.6152,1745503.4874265,0
+TER.US,D,20220822,000000,94.3708,94.6899,91.4877,92.196,1903882.3421471,0
+TER.US,D,20220823,000000,92.4354,94.3358,92.2758,92.7547,887327.57039805,0
+TER.US,D,20220824,000000,93.0041,93.3333,91.6374,92.3456,1212821.4532555,0
+TER.US,D,20220825,000000,92.5352,96.1664,92.4753,96.0966,1350415.933953,0
+TER.US,D,20220826,000000,96.1464,96.2162,89.6722,89.9415,2255427.3638158,0
+TER.US,D,20220829,000000,89.2232,90.4503,87.3078,87.4176,1254441.3252081,0
+TER.US,D,20220830,000000,88.2067,88.4964,84.8506,85.6197,2530774.599771,0
+TER.US,D,20220831,000000,86.5486,86.5486,83.7219,84.541,2074755.1302407,0
+TER.US,D,20220901,000000,82.833,82.9728,80.3159,82.6832,2505162.6378896,0
+TER.US,D,20220902,000000,84.3312,85.1702,82.1538,82.9429,1355305.4897243,0
+TER.US,D,20220906,000000,82.6082,84.0216,81.7642,82.823,1351247.7428122,0
+TER.US,D,20220907,000000,82.6532,85.4599,82.4534,84.9205,1717338.0096204,0
+TER.US,D,20220908,000000,83.7819,86.3389,82.9728,86.0392,1401666.7249227,0
+TER.US,D,20220909,000000,87.3976,89.9028,87.2578,88.7361,1807546.53911,0
+TER.US,D,20220912,000000,88.7361,88.786,86.6186,87.2778,1905196.7741998,0
+TER.US,D,20220913,000000,83.8418,84.8207,82.843,83.0627,2480270.5181078,0
+TER.US,D,20220914,000000,83.7919,84.0223,82.1638,83.5422,1374482.9242423,0
+TER.US,D,20220915,000000,83.0328,84.1215,81.3048,82.2537,1812545.386959,0
+TER.US,D,20220916,000000,81.4246,82.3635,80.3259,82.004,3575232.447685,0
+TER.US,D,20220919,000000,81.145,82.9528,80.8153,82.3935,1536640.6227026,0
+TER.US,D,20220920,000000,81.3148,81.6743,79.6567,80.7454,1676750.5287873,0
+TER.US,D,20220921,000000,80.9452,84.491,80.8253,80.8753,1784691.8027395,0
+TER.US,D,20220922,000000,80.4957,81.0151,78.7278,79.6967,1958137.7065869,0
+TER.US,D,20220923,000000,79.0075,79.6467,77.2196,79.0974,1912056.7993273,0
+TER.US,D,20220926,000000,79.1073,80.3459,77.0597,77.1197,1428910.5958756,0
+TER.US,D,20220927,000000,78.9775,79.6068,77.1097,78.2783,1572583.6702949,0
+TER.US,D,20220928,000000,77.8089,79.1873,77.4393,78.8576,1620988.2959318,0
+TER.US,D,20220929,000000,77.5692,77.9787,76.0909,77.0797,1603016.27155,0
+TER.US,D,20220930,000000,75.5715,77.0897,74.9223,75.0621,1746804.4806584,0
+TER.US,D,20221003,000000,76.0809,79.6367,75.3817,78.5979,2162746.0655013,0
+TER.US,D,20221004,000000,80.7454,82.1338,80.3459,81.5745,1495582.591401,0
+TER.US,D,20221005,000000,79.9064,82.7431,79.1473,81.8541,1195217.2121541,0
+TER.US,D,20221006,000000,81.6644,83.1052,80.9052,81.9141,1217642.4460757,0
+TER.US,D,20221007,000000,79.5468,80.0662,76.5603,77.2395,2324545.3446685,0
+TER.US,D,20221010,000000,77.5192,77.5192,74.6626,76.021,1703360.6583646,0
+TER.US,D,20221011,000000,74.7624,75.8312,72.7748,73.9334,1763706.2530172,0
+TER.US,D,20221012,000000,73.7936,74.0683,71.8508,71.9158,1930607.5006681,0
+TER.US,D,20221013,000000,68.9293,75.7613,67.7307,75.0221,3407775.5500128,0
+TER.US,D,20221014,000000,75.981,76.2906,71.1167,71.2865,2413149.9978805,0
+TER.US,D,20221017,000000,73.464,73.8635,71.0368,71.4263,2109453.7220196,0
+TER.US,D,20221018,000000,73.9933,74.4328,71.0268,72.6949,1719150.1295096,0
+TER.US,D,20221019,000000,72.4651,74.1831,72.0956,73.0944,1526092.2828393,0
+TER.US,D,20221020,000000,73.464,75.5116,73.0844,73.8635,1457610.1697671,0
+TER.US,D,20221021,000000,74.0932,77.3494,73.6437,77.1796,2161058.090842,0
+TER.US,D,20221024,000000,77.8488,78.1734,76.5404,77.3694,2097355.569124,0
+TER.US,D,20221025,000000,78.0586,80.1561,78.0186,79.5568,2189166.97372,0
+TER.US,D,20221026,000000,79.5568,85.1003,78.578,82.1538,4215650.6340946,0
+TER.US,D,20221027,000000,83.0827,84.1914,79.6967,79.7666,2150044.2063663,0
+TER.US,D,20221028,000000,79.8265,83.5422,79.8265,83.2525,1667067.200849,0
+TER.US,D,20221031,000000,82.3535,82.7431,80.5257,81.2548,1500749.6360132,0
+TER.US,D,20221101,000000,83.1826,83.4822,81.5745,82.1238,1222208.7879622,0
+TER.US,D,20221102,000000,82.1538,83.652,79.0874,79.3471,1962067.3035842,0
+TER.US,D,20221103,000000,77.9986,80.8253,77.1896,79.9963,1360648.7404694,0
+TER.US,D,20221104,000000,82.6532,84.7308,81.2149,84.6209,2347665.3914095,0
+TER.US,D,20221107,000000,85.6697,85.8095,83.1826,85.4399,1739567.013985,0
+TER.US,D,20221108,000000,86.4987,87.108,84.6409,86.3489,2089766.691356,0
+TER.US,D,20221109,000000,84.8207,85.6901,84.0116,84.2713,1641612.4228475,0
+TER.US,D,20221110,000000,89.8947,93.3057,88.6062,93.2208,2475572.0216216,0
+TER.US,D,20221111,000000,93.1809,96.7767,92.5416,96.1973,1718415.2698418,0
+TER.US,D,20221114,000000,94.7191,96.2972,93.93,94.0299,1256052.3795281,0
+TER.US,D,20221115,000000,97.2661,97.6257,94.6491,96.477,1583692.6660355,0
+TER.US,D,20221116,000000,93.4805,94.5393,90.9235,91.373,2191325.4988476,0
+TER.US,D,20221117,000000,88.7061,92.8013,88.4564,92.4018,1348264.2526079,0
+TER.US,D,20221118,000000,93.9699,94.1298,91.2531,92.7913,1509242.5713834,0
+TER.US,D,20221121,000000,91.5228,91.6926,90.494,90.9934,1015880.41691,0
+TER.US,D,20221122,000000,92.0822,92.9112,90.544,92.8213,1403589.9748161,0
+TER.US,D,20221123,000000,93.0211,95.4482,92.5216,93.92,883998.13582496,0
+TER.US,D,20221125,000000,93.08,93.7,92.58,92.59,530290,0
+TER.US,D,20221128,000000,91.27,92.245,89.705,90.22,1306582,0
+TER.US,D,20221129,000000,90.14,90.865,88.8716,89.19,1099942,0
+TER.US,D,20221130,000000,89.67,93.48,87.86,93.45,2426363,0
+TER.US,D,20221201,000000,94.37,94.61,90.41,92.29,1552887,0
+TER.US,D,20221202,000000,90.11,92.805,90,92.67,1177165,0
+TER.US,D,20221205,000000,92.15,93.8,91.66,93.39,1616994,0
+TER.US,D,20221206,000000,93.36,93.425,89.5,90.39,1333583,0
+TER.US,D,20221207,000000,89.48,91.47,89.04,91.36,1444592,0
+TER.US,D,20221208,000000,92.17,95.13,91.69,94.79,1619966,0
+TER.US,D,20221209,000000,93.18,94.84,92.35,92.41,2039262,0
+TER.US,D,20221212,000000,91.87,94.85,91.42,94.59,1210182,0
+TER.US,D,20221213,000000,98.77,99.15,95.31,96.51,1553782,0
+TER.US,D,20221214,000000,95.79,97.265,93.14,94.15,1462856,0
+TER.US,D,20221215,000000,92.3,92.5099,88.3,88.52,2566793,0
+TER.US,D,20221216,000000,88.01,89.51,87.19,89.02,3091246,0
+TER.US,D,20221219,000000,89.42,89.5,86.55,88.4,1323571,0
+TER.US,D,20221220,000000,86.92,89.72,86.59,87.79,1314335,0
+TER.US,D,20221221,000000,88.66,90.02,88.32,89.75,1543651,0
+TER.US,D,20221222,000000,87.61,87.61,83.75,86.11,2146759,0
+TER.US,D,20221223,000000,85.45,86.609,84.3701,86.56,858553,0
+TER.US,D,20221227,000000,85.63,86.03,84.01,84.76,1156008,0
+TER.US,D,20221228,000000,84.01,85.4,83.305,84.24,990292,0
+TER.US,D,20221229,000000,86.06,88.13,85.25,87.49,1137307,0
+TER.US,D,20221230,000000,85.84,87.46,85.35,87.35,677417,0
+TER.US,D,20230103,000000,88.85,89.16,85.55,85.93,1033343,0
+TER.US,D,20230104,000000,87.24,87.88,85.75,87.42,2025543,0
+TER.US,D,20230105,000000,86.84,88.42,85.95,87.12,998686,0
+TER.US,D,20230106,000000,88.28,91.795,87.73,91.24,1444467,0
+TER.US,D,20230109,000000,92.935,95.83,92.37,93.21,1654473,0
+TER.US,D,20230110,000000,93.44,95.45,92.81,94.78,1160508,0
+TER.US,D,20230111,000000,95.09,96.36,93.75,96.34,869971,0
+TER.US,D,20230112,000000,97.07,97.07,93.97,96.14,1165674,0
+TER.US,D,20230113,000000,95.5,98.24,95.27,97.44,1464565,0
+TER.US,D,20230117,000000,97.35,97.8525,95.46,96.64,1668153,0
+TER.US,D,20230118,000000,97.31,98.44,95.81,95.91,1326794,0
+TER.US,D,20230119,000000,94.84,95.25,92.6,93.85,1542663,0
+TER.US,D,20230120,000000,95.4,97.55,94.45,97.53,1421092,0
+TER.US,D,20230123,000000,98.14,104.465,97.9,103.5,2617827,0
+TER.US,D,20230124,000000,102,103.24,101.85,103.02,1193368,0
+TER.US,D,20230125,000000,100.54,103.59,100.25,103.44,1501223,0
+TER.US,D,20230126,000000,99.71,104.97,98.255,103.67,3941845,0
+TER.US,D,20230127,000000,101.56,104.22,99.33,103.44,2593132,0
+TER.US,D,20230130,000000,102.08,102.59,100.021,100.17,2067229,0
+TER.US,D,20230131,000000,100,101.72,99.01,101.7,1973284,0
+TER.US,D,20230201,000000,102.19,108.77,101.93,107.99,2784062,0
+TER.US,D,20230202,000000,109.9,112.06,109.41,111.54,2352937,0
+TER.US,D,20230203,000000,108.4,110.73,107.07,107.99,1608796,0
+TER.US,D,20230206,000000,107.43,108.5,106.37,106.95,1411468,0
+TER.US,D,20230207,000000,106.92,110.89,106.81,110.2,1824035,0
+TER.US,D,20230208,000000,108.46,110.31,107.28,107.63,1129785,0
+TER.US,D,20230209,000000,109.36,110.28,106.74,107.66,1906384,0
+TER.US,D,20230210,000000,106.32,106.855,104.29,105.56,1414762,0
+TER.US,D,20230213,000000,105.88,107.6,105.36,106.75,1303781,0
+TER.US,D,20230214,000000,105.66,108.35,105.07,108.01,1779343,0
+TER.US,D,20230215,000000,106.43,108.53,105.77,108.46,1202377,0
+TER.US,D,20230216,000000,106.995,107.79,106.14,106.3,1613863,0
+TER.US,D,20230217,000000,106,106.6176,103.635,105.25,1151467,0
+TER.US,D,20230221,000000,103.44,104.34,101.03,101.16,1976098,0
+TER.US,D,20230222,000000,101.3,102.73,99.89,100.77,1329086,0
+TER.US,D,20230223,000000,102.86,103.4,100.61,102.99,1446353,0
+TER.US,D,20230224,000000,101.05,101.95,99.99,100.64,1465531,0
+TER.US,D,20230227,000000,102.26,102.47,100.56,100.97,1404188,0
+TER.US,D,20230228,000000,100.97,102.43,100.59,101.14,1378472,0
+TER.US,D,20230301,000000,101.51,102.65,100.83,101.38,1090151,0
+TER.US,D,20230302,000000,99.88,102.39,99.35,102.05,1484069,0
+TER.US,D,20230303,000000,102.48,103.39,100.97,103.03,1393427,0
+TER.US,D,20230306,000000,103.57,104.6,101.005,101.65,1432063,0
+TER.US,D,20230307,000000,101.82,102.4,100.1,100.58,1577456,0
+TER.US,D,20230308,000000,101.09,103.65,100.74,103.25,1474791,0
+TER.US,D,20230309,000000,103.18,104.76,101.53,102.14,1652123,0
+TER.US,D,20230310,000000,102.95,103.65,100.04,101.29,2371899,0
+TER.US,D,20230313,000000,100,103.68,99.66,102.73,1749119,0
+TER.US,D,20230314,000000,104.24,105.415,103.425,105.17,2529558,0
+TER.US,D,20230315,000000,103.23,103.56,100.31,102.63,2050389,0
+TER.US,D,20230316,000000,102.07,106.53,101.51,105.97,1462911,0
+TER.US,D,20230317,000000,106.54,106.87,104.5328,105.1,2428126,0
+TER.US,D,20230320,000000,105.58,106.62,104.88,106.5,1326067,0
+TER.US,D,20230321,000000,107.08,108.28,105.04,106.36,1462930,0
+TER.US,D,20230322,000000,106.34,108.27,104.31,104.37,1422069,0
+TER.US,D,20230323,000000,105.9,108.91,105.51,107.61,1262799,0
+TER.US,D,20230324,000000,106.58,107,104.44,106.34,1679422,0
+TER.US,D,20230327,000000,106.74,107.57,105.06,105.35,1133004,0
+TER.US,D,20230328,000000,104.58,105,102.2,104.21,1392430,0
+TER.US,D,20230329,000000,106.16,108.45,105.71,107.39,1689680,0
+TER.US,D,20230330,000000,108.68,108.85,106.83,107.6,1760711,0
+TER.US,D,20230331,000000,107.21,108.72,106.6,107.51,1598239,0
+TER.US,D,20230403,000000,106.5,107.235,105,106.8,1236650,0
+TER.US,D,20230404,000000,106.91,107.31,102.73,103.09,1502527,0
+TER.US,D,20230405,000000,102.1,102.34,100.24,101.23,1818470,0
+TER.US,D,20230406,000000,99.93,101.16,99.25,100.39,1216870,0
+TER.US,D,20230410,000000,99.39,102.78,99.0054,102.73,1788774,0
+TER.US,D,20230411,000000,103.6,103.76,102.065,102.28,948221,0
+TER.US,D,20230412,000000,103.43,103.71,101.39,101.48,941607,0
+TER.US,D,20230413,000000,101.55,102.5,100.49,101.94,975896,0
+TER.US,D,20230414,000000,101.76,102.76,99.66,100.75,1369619,0
+TER.US,D,20230417,000000,96.71,98.37,95.78,98.11,2173178,0
+TER.US,D,20230418,000000,98.8,99.76,98.1588,99.65,1119419,0
+TER.US,D,20230419,000000,98.25,98.995,97.66,98.56,1146682,0
+TER.US,D,20230420,000000,97.86,100.69,97.83,99.41,1315202,0
+TER.US,D,20230421,000000,99.25,99.47,97.89,97.99,988078,0
+TER.US,D,20230424,000000,97.96,98.7,96.83,97.6,836714,0
+TER.US,D,20230425,000000,97.11,97.53,94.31,94.35,1750030,0
+TER.US,D,20230426,000000,94.81,95.07,92.66,93.33,2282001,0
+TER.US,D,20230427,000000,90,91.26,88.54,90.37,3472105,0
+TER.US,D,20230428,000000,90.515,91.42,89.685,91.38,1638734,0
+TER.US,D,20230501,000000,91.69,92.71,91.5,92.3,1757665,0
+TER.US,D,20230502,000000,92.5,92.85,91.005,92.31,1620368,0
+TER.US,D,20230503,000000,92.24,93.84,91.87,92.16,1471302,0
+TER.US,D,20230504,000000,92,92.135,89.73,89.98,1311479,0
+TER.US,D,20230505,000000,90.95,92.77,90.27,92.63,2098756,0
+TER.US,D,20230508,000000,92.67,92.96,90.9,91.42,1113114,0
+TER.US,D,20230509,000000,90.33,90.42,88.96,90.29,1693318,0
+TER.US,D,20230510,000000,91.5,91.525,90.12,90.96,1442487,0
+TER.US,D,20230511,000000,91.21,91.35,90.33,91.18,1326012,0
+TER.US,D,20230512,000000,91.44,91.575,89.46,90.93,1210655,0
+TER.US,D,20230515,000000,91.21,94.39,90.57,94.22,1247300,0
+TER.US,D,20230516,000000,93.71,95.13,93.29,93.43,1033115,0
+TER.US,D,20230517,000000,94.4,95.54,93.3696,94.92,1431176,0
+TER.US,D,20230518,000000,95.52,99.335,95.4,98.57,2447858,0
+TER.US,D,20230519,000000,98.69,99.16,96.5501,97.1,1884980,0
+TER.US,D,20230522,000000,96.7,98.2723,96.68,97.81,1269248,0
+TER.US,D,20230523,000000,96.93,97.52,95.48,95.55,1725269,0
+TER.US,D,20230524,000000,94.59,95.44,93.025,94.4,1959946,0
+TER.US,D,20230525,000000,95.52,98.39,94.73,97.27,3968620,0
+TER.US,D,20230526,000000,98.4,104.59,98.26,103.71,3136360,0
+TER.US,D,20230530,000000,106.24,106.3,101.07,102.72,2139744,0
+TER.US,D,20230531,000000,100.41,102.246,99.37,100.19,2176557,0
+TER.US,D,20230601,000000,100.52,104.01,99.615,103.1,1694592,0
+TER.US,D,20230602,000000,103.96,104.1,101.4975,103.22,1149877,0
+TER.US,D,20230605,000000,102.845,103.25,100.77,101.52,1084122,0
+TER.US,D,20230606,000000,100.42,103.16,100.09,103.07,1335006,0
+TER.US,D,20230607,000000,104.13,105.8,103.18,104.22,1566134,0
+TER.US,D,20230608,000000,104.54,104.965,102.99,104.67,1129720,0
+TER.US,D,20230609,000000,105.92,106.49,104.71,105.02,1599065,0
+TER.US,D,20230612,000000,106.41,109.63,105.79,109.46,2199116,0
+TER.US,D,20230613,000000,111.05,112.16,110.46,111.39,2137554,0
+TER.US,D,20230614,000000,110.42,112.17,109.43,110.36,1855260,0
+TER.US,D,20230615,000000,108.72,110.85,108.61,110.09,1553407,0
+TER.US,D,20230616,000000,111.25,111.765,110.05,111.06,3381463,0
+TER.US,D,20230620,000000,111.06,111.99,107.77,108.69,1793926,0
+TER.US,D,20230621,000000,107.48,108.98,106.76,106.885,1450616,0
+TER.US,D,20230622,000000,106.26,107.83,105.65,107.8,1690267,0
+TER.US,D,20230623,000000,105.96,107.01,105.04,105.16,2161488,0
+TER.US,D,20230626,000000,106.91,107.595,105.3,105.99,1548787,0
+TER.US,D,20230627,000000,106.63,110.46,105.5,110.29,2173984,0
+TER.US,D,20230628,000000,108.51,109.41,107.49,107.65,1626487,0
+TER.US,D,20230629,000000,108.09,109.79,107.32,109.4,1618224,0
+TER.US,D,20230630,000000,110.24,112.565,109.89,111.33,2273458,0
+TER.US,D,20230703,000000,111.76,112.0817,109.52,111.53,639405,0
+TER.US,D,20230705,000000,110.39,110.52,107.83,108.09,1900826,0
+TER.US,D,20230706,000000,106.5,107.44,106.08,107.05,1792111,0
+TER.US,D,20230707,000000,107.24,108.21,106.21,106.34,1990289,0
+TER.US,D,20230710,000000,106.54,109.44,106.54,109.42,1142533,0
+TER.US,D,20230711,000000,109.8,109.84,107.35,109.42,1161741,0
+TER.US,D,20230712,000000,111.24,111.45,109.94,111.24,1344798,0
+TER.US,D,20230713,000000,112,114.35,111.805,114.02,1977491,0
+TER.US,D,20230714,000000,114.34,114.97,112.68,113.09,1752236,0
+TER.US,D,20230717,000000,113.54,117.25,113.41,116.25,1789424,0
+TER.US,D,20230718,000000,116.8,117.64,115.73,117.15,1310684,0
+TER.US,D,20230719,000000,117.15,117.4,115.24,115.31,1410365,0
+TER.US,D,20230720,000000,112.89,113.63,111.8014,112.27,2179676,0
+TER.US,D,20230721,000000,113.95,115.66,113.34,115.05,1772540,0
+TER.US,D,20230724,000000,115.32,117,114.12,115.14,1565342,0
+TER.US,D,20230725,000000,115.58,118.04,115.58,117.23,1256696,0
+TER.US,D,20230726,000000,115.34,116.36,113.2,114.64,2725276,0
+TER.US,D,20230727,000000,118.52,119.2,110.15,110.62,4265783,0
+TER.US,D,20230728,000000,112.93,112.93,109.8542,112.31,3064134,0
+TER.US,D,20230731,000000,112.26,113.6,111.585,112.94,1491803,0
+TER.US,D,20230801,000000,112,112.89,111.16,111.23,1544653,0
+TER.US,D,20230802,000000,109.19,109.54,106.88,107.8,1913260,0
+TER.US,D,20230803,000000,106.92,108.26,105.85,107.56,1652669,0
+TER.US,D,20230804,000000,107.26,108.95,106.15,107.41,1193720,0
+TER.US,D,20230807,000000,108.94,109.05,107.63,108.92,1096020,0
+TER.US,D,20230808,000000,106.88,107.085,104.5,106.27,1685166,0
+TER.US,D,20230809,000000,106.19,107.69,105.345,106.48,1556177,0
+TER.US,D,20230810,000000,107.22,108.9899,106.28,106.42,1761854,0
+TER.US,D,20230811,000000,104.3,104.38,101.42,101.73,1773394,0
+TER.US,D,20230814,000000,101.73,104.76,101.29,104.74,1463411,0
+TER.US,D,20230815,000000,103.85,104.13,101.68,101.87,1377541,0
+TER.US,D,20230816,000000,102.18,103.08,101.19,101.25,1404798,0
+TER.US,D,20230817,000000,101.61,102.03,100.325,100.62,1071986,0
+TER.US,D,20230818,000000,99.58,101.54,99.39,101.06,1385484,0
+TER.US,D,20230821,000000,101.11,103.08,100.83,102.74,1251149,0
+TER.US,D,20230822,000000,104.23,104.29,102.08,102.75,843321,0
+TER.US,D,20230823,000000,102.62,105.92,102.62,105.32,1107254,0
+TER.US,D,20230824,000000,106.58,106.58,101.83,102.11,1586010,0
+TER.US,D,20230825,000000,102.66,104.35,101.61,103.78,1285540,0
+TER.US,D,20230828,000000,104.46,105.62,103.79,104.57,917748,0
+TER.US,D,20230829,000000,103.77,107.66,103.77,107.37,1435872,0
+TER.US,D,20230830,000000,106.95,108.27,106.16,107.37,909192,0
+TER.US,D,20230831,000000,106.66,108.42,106.66,107.87,1621136,0
+TER.US,D,20230901,000000,109.02,109.17,107.5865,108.46,624601,0
+TER.US,D,20230905,000000,107.87,107.98,105.925,106.62,1368250,0
+TER.US,D,20230906,000000,106.02,107.48,104.88,105.58,1463651,0
+TER.US,D,20230907,000000,103.33,104,98.82,99.69,3224263,0
+TER.US,D,20230908,000000,99.46,100.54,98.98,99.7,1666717,0
+TER.US,D,20230911,000000,101,101,97.61,98.9,1404153,0
+TER.US,D,20230912,000000,98.57,99.78,97.79,97.83,1234986,0
+TER.US,D,20230913,000000,97.04,98.8437,97,97.66,1620915,0
+TER.US,D,20230914,000000,98.93,99.02,97.5187,97.96,1133240,0
+TER.US,D,20230915,000000,97.11,97.35,94.89,95.49,3275571,0
+TER.US,D,20230918,000000,95.13,96.94,94.92,96.76,1239465,0
+TER.US,D,20230919,000000,96.67,98.12,96.11,97.79,2014263,0
+TER.US,D,20230920,000000,98.41,98.91,95.91,95.99,1161016,0
+TER.US,D,20230921,000000,95.38,96.65,95.205,95.61,1487824,0
+TER.US,D,20230922,000000,96.61,97.05,95.18,95.4,1019824,0
+TER.US,D,20230925,000000,95,96.82,94.94,96.44,966544,0
+TER.US,D,20230926,000000,97.32,97.62,95.52,95.83,1410573,0
+TER.US,D,20230927,000000,96.85,97.34,95.5,96.48,1849857,0
+TER.US,D,20230928,000000,96.39,100.67,96.245,99.68,1583879,0
+TER.US,D,20230929,000000,101.11,101.53,100.26,100.46,1331275,0
+TER.US,D,20231002,000000,100.51,101.625,99.66,100.67,1357751,0
+TER.US,D,20231003,000000,100.1,100.85,97.88,98.56,1152460,0
+TER.US,D,20231004,000000,99.15,100.72,98.34,100.27,1002696,0
+TER.US,D,20231005,000000,99.78,100.945,98.26,99.54,1069853,0
+TER.US,D,20231006,000000,98.76,101.4,97.97,100.67,1242234,0
+TER.US,D,20231009,000000,99.39,99.54,97.965,99.05,953434,0
+TER.US,D,20231010,000000,99.23,100.625,99,99.59,1241764,0
+TER.US,D,20231011,000000,99.75,100.43,98.53,99.56,991504,0
+TER.US,D,20231012,000000,99.57,101.465,98.51,99.39,1135532,0
+TER.US,D,20231013,000000,99.5,99.54,95.28,95.6,1532782,0
+TER.US,D,20231016,000000,95.66,97.28,95.415,97,1900714,0
+TER.US,D,20231017,000000,95.15,97.42,93.89,96.52,1540281,0
+TER.US,D,20231018,000000,94.62,95.41,93.08,94.08,1410879,0
+TER.US,D,20231019,000000,94.89,95.21,92.27,92.74,1927257,0
+TER.US,D,20231020,000000,92.33,93.22,91.53,91.74,1264047,0
+TER.US,D,20231023,000000,91,92.81,90.65,90.92,1325079,0
+TER.US,D,20231024,000000,91.29,92.13,90.44,91.61,1342904,0
+TER.US,D,20231025,000000,90.86,91.125,86.52,87.91,2722903,0
+TER.US,D,20231026,000000,85.4,89.79,84.78,85.12,2954349,0
+TER.US,D,20231027,000000,84.83,85.255,82.76,83.84,2015579,0
+TER.US,D,20231030,000000,83.82,84.2,81.95,83.46,1656281,0
+TER.US,D,20231031,000000,83.39,84.0657,82.65,83.27,1540190,0
+TER.US,D,20231101,000000,83.27,83.5,81.075,82.76,2091199,0
+TER.US,D,20231102,000000,83.78,86.73,83.74,85.9,2277642,0
+TER.US,D,20231103,000000,87.14,88.34,86.86,87.7,1606806,0
+TER.US,D,20231106,000000,88.13,88.385,86.64,87.61,1250204,0
+TER.US,D,20231107,000000,87.58,87.965,86.75,87.03,1284287,0
+TER.US,D,20231108,000000,86.97,87.38,86.055,86.38,1434389,0
+TER.US,D,20231109,000000,86.93,87.01,84.66,84.93,2676726,0
+TER.US,D,20231110,000000,86.01,88.4625,85.2,88.12,1798310,0
+TER.US,D,20231113,000000,87.43,87.91,85.75,86.62,1703253,0
+TER.US,D,20231114,000000,89.54,90.864,89.15,90.65,2095376,0
+TER.US,D,20231115,000000,91.11,92.49,90.43,91.37,1371904,0
+TER.US,D,20231116,000000,91.24,91.785,90.38,90.74,1995620,0
+TER.US,D,20231117,000000,91.01,92.1,90.58,92.09,1330909,0
+TER.US,D,20231120,000000,92.32,93.36,91.97,93.08,1665693,0
+TER.US,D,20231121,000000,92.76,93.215,91.27,91.76,1427121,0
+TER.US,D,20231122,000000,92.78,93.93,91.97,92.44,1306388,0
+TER.US,D,20231124,000000,92.38,92.81,92.15,92.49,472339,0
+TER.US,D,20231127,000000,91.73,92.454,91.13,91.93,818525,0
+TER.US,D,20231128,000000,91.43,91.98,90.53,91.24,1063666,0
+TER.US,D,20231129,000000,92.6,94.165,92.47,92.76,1724740,0
+TER.US,D,20231130,000000,92.94,93.55,91.285,92.23,2072944,0
+TER.US,D,20231201,000000,91.76,93.914,91.12,93.86,934553,0
+TER.US,D,20231204,000000,93.12,93.445,91.27,93.16,1381401,0
+TER.US,D,20231205,000000,92.21,92.22,90.24,91.24,1352649,0
+TER.US,D,20231206,000000,92.67,93.2425,91.12,91.22,1601152,0
+TER.US,D,20231207,000000,91.91,93.03,91.11,92.61,1331933,0
+TER.US,D,20231208,000000,92.26,93.57,91.84,92.29,1688281,0
+TER.US,D,20231211,000000,93.36,97.34,93.36,96.73,2222152,0
+TER.US,D,20231212,000000,96.34,97.17,96.09,96.34,912974,0
+TER.US,D,20231213,000000,96.18,99.03,95.54,98.16,1403175,0
+TER.US,D,20231214,000000,99.49,105.66,99.49,105.39,3680689,0
+TER.US,D,20231215,000000,104.18,106.25,104.1,105.16,4609903,0
+TER.US,D,20231218,000000,105.07,105.47,103.64,105.28,2556813,0
+TER.US,D,20231219,000000,106,106.94,105.475,105.88,1379517,0
+TER.US,D,20231220,000000,105.07,106.76,103.43,103.61,1870695,0
+TER.US,D,20231221,000000,105.99,107.0197,105.68,106.59,1812146,0
+TER.US,D,20231222,000000,107,107.82,106.55,107.63,832239,0
+TER.US,D,20231226,000000,108.08,110.85,108.08,110.35,1389047,0
+TER.US,D,20231227,000000,111,111.245,109.79,110.75,1261774,0
+TER.US,D,20231228,000000,111.07,111.18,109.92,110.44,874558,0
+TER.US,D,20231229,000000,109.94,110.6424,108.35,108.52,1365788,0
+TER.US,D,20240102,000000,107,107,103.64,104.77,2383862,0
+TER.US,D,20240103,000000,102.71,103.09,101.08,101.75,1376820,0
+TER.US,D,20240104,000000,100.19,102.53,99.95,101.58,1442006,0
+TER.US,D,20240105,000000,101.7,103.17,101.57,102.77,1404466,0
+TER.US,D,20240108,000000,103.41,106.04,103.07,105.89,1421639,0
+TER.US,D,20240109,000000,104.36,105.8,104.16,105.24,1055069,0
+TER.US,D,20240110,000000,105.46,105.5,103.2901,104.88,1148126,0
+TER.US,D,20240111,000000,104.83,105.68,102.96,105.1,1803548,0
+TER.US,D,20240112,000000,105,106.115,103.61,104.81,1191076,0
+TER.US,D,20240116,000000,103.99,105.31,103.21,104.09,1670982,0
+TER.US,D,20240117,000000,102.48,103,100.75,102.86,1366144,0
+TER.US,D,20240118,000000,104.8,106.43,104.34,106.02,2416581,0
+TER.US,D,20240119,000000,107.24,109.075,105.64,108.72,1934579,0
+TER.US,D,20240122,000000,110,111.96,108.99,110.09,1827946,0
+TER.US,D,20240123,000000,110.6,111.51,109.39,111.24,1173330,0
+TER.US,D,20240124,000000,112.05,113.6,110.46,110.67,1921093,0
+TER.US,D,20240125,000000,112.68,112.71,109.76,109.95,2007847,0
+TER.US,D,20240126,000000,108.74,108.82,104.8175,105.46,2095712,0
+TER.US,D,20240129,000000,104.21,106.335,104.09,106.07,1721063,0
+TER.US,D,20240130,000000,104.89,106.435,104.32,104.59,2111127,0
+TER.US,D,20240131,000000,95.49,98.79,92.2901,96.59,6316152,0
+TER.US,D,20240201,000000,97.13,97.13,93.37,95.14,2896371,0
+TER.US,D,20240202,000000,94.95,96.69,93.87,96.37,1808983,0
+TER.US,D,20240205,000000,96.31,97.17,94.64,96.25,1957764,0
+TER.US,D,20240206,000000,96.67,97.79,96.225,97.75,1543380,0
+TER.US,D,20240207,000000,98.64,98.64,96.31,97.51,1380280,0
+TER.US,D,20240208,000000,97.4,99.57,97.4,98.47,1888028,0
+TER.US,D,20240209,000000,99.32,102.42,98.81,102.31,1653911,0
+TER.US,D,20240212,000000,102.25,104.77,101.905,102.91,1362076,0
+TER.US,D,20240213,000000,99.36,100.065,97.47,98.91,1886370,0
+TER.US,D,20240214,000000,100.2,101.81,100.02,101.57,1454066,0
+TER.US,D,20240215,000000,103.59,103.945,101.7,102.56,2115859,0
+TER.US,D,20240216,000000,103.17,104.095,101.63,102.24,1608844,0
+TER.US,D,20240220,000000,100.61,101.805,98.84,100.17,1446230,0
+TER.US,D,20240221,000000,98.27,99.61,97.805,99.58,1110839,0
+TER.US,D,20240222,000000,101.51,103.34,100.345,102.48,1858491,0
+TER.US,D,20240223,000000,102.49,102.72,100.03,100.14,1451194,0
+TER.US,D,20240226,000000,100.9,102.56,100.19,102.15,1272777,0
+TER.US,D,20240227,000000,102.91,102.91,100.04,100.27,1675465,0
+TER.US,D,20240228,000000,98.99,100.69,98.76,100.35,1226244,0
+TER.US,D,20240229,000000,101.91,103.84,101.41,103.59,2391925,0
+TER.US,D,20240301,000000,104.06,106.79,102.76,105.88,2008891,0
+TER.US,D,20240304,000000,106.64,106.925,105.43,105.83,1252254,0
+TER.US,D,20240305,000000,104.71,105.42,102.43,103.76,1264980,0
+TER.US,D,20240306,000000,105.99,107.775,105.76,106.75,1497444,0
+TER.US,D,20240307,000000,107.23,110.55,107.04,109.99,1576770,0
+TER.US,D,20240308,000000,110.56,110.92,106.08,106.12,1632683,0
+TER.US,D,20240311,000000,105.81,106.6,104.56,106.35,1565587,0
+TER.US,D,20240312,000000,107.04,108.42,105.2539,108.2,1505425,0
+TER.US,D,20240313,000000,106.69,108.32,104.81,105.45,1808390,0
+TER.US,D,20240314,000000,105.83,106.23,102.74,103.85,1646690,0
+TER.US,D,20240315,000000,102.61,104.34,102.5335,103.06,3409721,0
+TER.US,D,20240318,000000,104.25,105.24,102.69,102.86,1767191,0
+TER.US,D,20240319,000000,101.82,103.79,101.5017,103.48,2253305,0
+TER.US,D,20240320,000000,104.15,107.8,104.15,107.11,2435238,0
+TER.US,D,20240321,000000,109.36,113,108.85,111.45,2562707,0
+TER.US,D,20240322,000000,110.92,112.27,110.67,110.75,1812701,0
+TER.US,D,20240325,000000,108.79,110.25,108.62,108.9,1561847,0
+TER.US,D,20240326,000000,109.18,110.22,107.99,108.14,1732737,0
+TER.US,D,20240327,000000,108.99,111.68,108.52,111.54,1256523,0
+TER.US,D,20240328,000000,111.64,113.28,111.57,112.83,2046945,0
+TER.US,D,20240401,000000,112.85,114.83,111.88,112.95,1346621,0
+TER.US,D,20240402,000000,111.27,111.685,109.28,110.14,1187278,0
+TER.US,D,20240403,000000,108.96,110.415,108.48,108.85,1595774,0
+TER.US,D,20240404,000000,110.66,111.05,105.61,105.95,2475884,0
+TER.US,D,20240405,000000,105.87,107.73,105.7,107.27,1143894,0
+TER.US,D,20240408,000000,107.96,109.16,107.665,107.82,1154682,0
+TER.US,D,20240409,000000,108.94,111.26,108.705,111.19,1439424,0
+TER.US,D,20240410,000000,108.35,109.085,105.77,106.4,1516986,0
+TER.US,D,20240411,000000,107.68,109.53,105.82,109.46,1905329,0
+TER.US,D,20240412,000000,107.61,108.72,105.24,105.87,1841357,0
+TER.US,D,20240415,000000,107.44,107.985,103.94,104.42,1605171,0
+TER.US,D,20240416,000000,104.96,106.19,103.89,104.93,1269363,0
+TER.US,D,20240417,000000,104.62,104.925,101.54,102.07,2237572,0
+TER.US,D,20240418,000000,101.42,102.56,100.02,100.2,2113848,0
+TER.US,D,20240419,000000,100.13,100.66,95.8,95.91,2919512,0
+TER.US,D,20240422,000000,97.1,98.7,96.2,97.76,2302910,0
+TER.US,D,20240423,000000,98.05,100.35,98.05,99.85,1927842,0
+TER.US,D,20240424,000000,102.09,102.67,99.47,100.7,2437323,0
+TER.US,D,20240425,000000,107.42,109.84,104,108.91,7876568,0
+TER.US,D,20240426,000000,110.44,114.67,110.27,114.13,5205516,0
+TER.US,D,20240429,000000,114.14,118.64,114,118.29,2185257,0
+TER.US,D,20240430,000000,117.37,118.83,116.25,116.32,2337678,0
+TER.US,D,20240501,000000,115.05,117.23,111.79,113.74,3360141,0
+TER.US,D,20240502,000000,115.87,117.6,114.005,117.39,2468922,0
+TER.US,D,20240503,000000,120.06,121.86,119.1,120.44,2694180,0
+TER.US,D,20240506,000000,121.2,122.28,120.165,121.95,2078577,0
+TER.US,D,20240507,000000,123.04,123.65,120.78,121.09,2750511,0
+TER.US,D,20240508,000000,119,120.76,118.47,120.43,1795008,0
+TER.US,D,20240509,000000,120.56,123.1,120.26,122.61,1927046,0
+TER.US,D,20240510,000000,123.72,124.1,122.24,122.92,1386250,0
+TER.US,D,20240513,000000,123,125.94,122.905,124.85,2206341,0
+TER.US,D,20240514,000000,124.81,127.379,124.81,127.11,1738851,0
+TER.US,D,20240515,000000,129.33,132.65,128.52,131.95,3351708,0
+TER.US,D,20240516,000000,131.73,132.76,131.17,131.49,2407878,0
+TER.US,D,20240517,000000,132.59,133.455,130.9,131.91,1968118,0
+TER.US,D,20240520,000000,135,140.22,134.69,139.51,3406257,0
+TER.US,D,20240521,000000,137.75,140.64,137.39,140.27,1913828,0
+TER.US,D,20240522,000000,140.73,143.01,139.685,142.86,2062318,0
+TER.US,D,20240523,000000,145.22,145.64,138.93,140.25,2292529,0
+TER.US,D,20240524,000000,141.19,145.01,141.19,144.01,2134235,0
+TER.US,D,20240528,000000,144.22,146.525,143.04,145.23,2087705,0
+TER.US,D,20240529,000000,142.43,144.12,141.72,141.87,2079801,0
+TER.US,D,20240530,000000,142.08,142.66,140.13,141.27,2274538,0
+TER.US,D,20240531,000000,141.33,142.66,135.955,140.94,3212785,0
+TER.US,D,20240603,000000,143.84,145.64,138.95,141.02,1730511,0
+TER.US,D,20240604,000000,140.35,141.78,138.57,139.62,2583465,0
+TER.US,D,20240605,000000,142,145.54,141.06,145.39,2182867,0
+TER.US,D,20240606,000000,144.26,144.71,142.81,143.23,1319090,0
+TER.US,D,20240607,000000,142.82,144.43,139.43,140.9,1253149,0
+TER.US,D,20240610,000000,139.3,144.17,139.3,143.08,1467737,0
+TER.US,D,20240611,000000,142.01,144.56,141.21,144.45,1238693,0
+TER.US,D,20240612,000000,147.48,152.23,147.1,148.86,2573486,0
+TER.US,D,20240613,000000,145.44,148.065,144.86,147.64,1282597,0
+TER.US,D,20240614,000000,144.88,146.51,144.69,145.06,1060211,0
+TER.US,D,20240617,000000,144.57,144.99,141.5003,144.74,2452041,0
+TER.US,D,20240618,000000,147.31,151.95,146.98,151.75,2893408,0
+TER.US,D,20240620,000000,150.52,150.84,146.18,147.95,3293628,0
+TER.US,D,20240621,000000,147.6,149.54,146.27,148.45,6175742,0
+TER.US,D,20240624,000000,146.73,148.895,145.27,145.53,1785668,0
+TER.US,D,20240625,000000,145.81,148.015,144.28,147.57,2016795,0
+TER.US,D,20240626,000000,147.27,148,144.77,146.87,1343430,0
+TER.US,D,20240627,000000,147,148.25,145.83,147.57,1365439,0
+TER.US,D,20240628,000000,148.855,151.52,146.37,148.29,2826304,0
+TER.US,D,20240701,000000,148,148.77,145.45,147.77,1159666,0
+TER.US,D,20240702,000000,147,150.74,145.43,149.6,1203684,0
+TER.US,D,20240703,000000,150,152.67,148.84,151.7,990174,0
+TER.US,D,20240705,000000,152.67,152.67,149.9,151.2,929893,0
+TER.US,D,20240708,000000,152.16,154.9,151.82,154.17,1518957,0
+TER.US,D,20240709,000000,154.64,156.11,153.1,153.48,1223329,0
+TER.US,D,20240710,000000,154.36,159.61,153.82,159.13,1783264,0
+TER.US,D,20240711,000000,161.22,161.22,154.47,154.8,2082692,0
+TER.US,D,20240712,000000,155.98,158.86,154.56,156.33,1907461,0
+TER.US,D,20240715,000000,157.18,161.15,157.08,159.49,2113515,0
+TER.US,D,20240716,000000,161.21,163.205,158.965,163,1472093,0
+TER.US,D,20240717,000000,158.65,159.68,152.16,152.35,3141796,0
+TER.US,D,20240718,000000,151.83,153.53,147.14,149.52,2945675,0
+TER.US,D,20240719,000000,149.02,150.28,146,146.42,2001005,0
+TER.US,D,20240722,000000,151,155.18,149.1,154.46,2252076,0
+TER.US,D,20240723,000000,151.84,154.14,151.565,152.27,1309077,0
+TER.US,D,20240724,000000,149.62,150.7,143.18,143.54,3150209,0
+TER.US,D,20240725,000000,128.442,129.9705,120.35,124.335,6539001,0
+TER.US,D,20240726,000000,125.16,126.59,123.03,126.46,2617182,0
+TER.US,D,20240729,000000,128.37,130.27,127.14,127.93,1744283,0
+TER.US,D,20240730,000000,128.59,128.7,120.1,121.34,2812505,0
+TER.US,D,20240731,000000,126.75,131.58,125.93,131.16,4440788,0
+TER.US,D,20240801,000000,128.77,131.615,119.65,121.74,3950743,0
+TER.US,D,20240802,000000,119.75,120,115.715,117.27,3522573,0
+TER.US,D,20240805,000000,111.16,119.62,109.15,116.39,2726134,0
+TER.US,D,20240806,000000,117.09,122.2,116.33,118.32,1623831,0
+TER.US,D,20240807,000000,121.99,123.18,113.5,114.25,2599887,0
+TER.US,D,20240808,000000,118.31,123.08,115.32,122.88,2255272,0
+TER.US,D,20240809,000000,121.73,123.24,120.01,121.72,1188985,0
+TER.US,D,20240812,000000,122.65,123.83,120.49,122.32,989525,0
+TER.US,D,20240813,000000,123.64,127.4,122.92,127.08,1730421,0
+TER.US,D,20240814,000000,127.53,128.35,123.51,125.25,1323678,0
+TER.US,D,20240815,000000,129.16,132.45,127.85,131.73,2169436,0
+TER.US,D,20240816,000000,131.4,133.49,129.54,133.12,1338232,0
+TER.US,D,20240819,000000,132.36,134.15,130.29,133.98,1347868,0
+TER.US,D,20240820,000000,132.685,134.5443,130.12,131.73,1671932,0
+TER.US,D,20240821,000000,133.25,136.59,132.215,135.41,1409437,0
+TER.US,D,20240822,000000,135.85,136.1744,130.54,131.2,1815117,0
+TER.US,D,20240823,000000,133.81,137.52,133.01,135.94,1847085,0
+TER.US,D,20240826,000000,135.46,135.79,132.52,133,1648818,0
+TER.US,D,20240827,000000,132.09,136.05,130.63,134.98,1066232,0
+TER.US,D,20240828,000000,134.14,135.77,130.59,132.31,1352705,0
+TER.US,D,20240829,000000,134.16,138.09,132.82,133.96,1496235,0
+TER.US,D,20240830,000000,136.84,137.81,134.49,136.73,1497084,0
+TER.US,D,20240903,000000,133.49,134.315,123.79,124.54,3193900,0
+TER.US,D,20240904,000000,123.64,128.4,122.63,126.76,1632212,0
+TER.US,D,20240905,000000,124.02,128.02,123.95,126.1,1317141,0
+TER.US,D,20240906,000000,124.91,125.865,119.81,121.45,2298602,0
+TER.US,D,20240909,000000,123.88,124.835,121.95,124.2,1618800,0
+TER.US,D,20240910,000000,124.7,125.62,121.91,125.37,904658,0
+TER.US,D,20240911,000000,125.78,131.86,124.36,131.51,2644649,0
+TER.US,D,20240912,000000,130.96,131.44,127.285,128.19,1478708,0
+TER.US,D,20240913,000000,129.17,132.24,128.835,131.23,1122722,0
+TER.US,D,20240916,000000,128.34,129.515,124.59,127.98,1974147,0
+TER.US,D,20240917,000000,129.62,131.6356,128.67,129.71,1142865,0
+TER.US,D,20240918,000000,130.56,132.18,127.63,127.86,1361423,0
+TER.US,D,20240919,000000,133.98,135.97,131.39,133.82,2522550,0
+TER.US,D,20240920,000000,132.21,132.67,128.09,128.95,4334442,0
+TER.US,D,20240923,000000,129.99,130.53,128.91,129.69,1115990,0
+TER.US,D,20240924,000000,131.56,131.85,129.41,131.02,965480,0
+TER.US,D,20240925,000000,129.85,132.38,129.595,130.63,1736544,0
+TER.US,D,20240926,000000,136.76,138.41,133,137.41,2101416,0
+TER.US,D,20240927,000000,137.72,138.43,133.72,134.64,1701936,0
+TER.US,D,20240930,000000,132.93,134.3,131.37,133.93,1261931,0
+TER.US,D,20241001,000000,132.8,133.85,127.82,128.99,2249547,0
+TER.US,D,20241002,000000,129.68,134,128.907,131.44,1307909,0
+TER.US,D,20241003,000000,129.65,132.5,128.37,129.01,1409681,0
+TER.US,D,20241004,000000,132,132.28,129.25,130.5,1247100,0
+TER.US,D,20241007,000000,129.33,131.075,128.24,129.51,927255,0
+TER.US,D,20241008,000000,129.77,130.32,128.29,129.4,1071868,0
+TER.US,D,20241009,000000,129.14,131.29287,129.105,130.47,1434370,0
+TER.US,D,20241010,000000,128.48,129.38,127.2703,128.94,986472,0
+TER.US,D,20241011,000000,128.3,132.23,128.3,131.91,1186795,0
+TER.US,D,20241014,000000,131.68,134.16,131.605,133.64,1423717,0
+TER.US,D,20241015,000000,133.53,135.36,126.58,127.36,2843588,0
+TER.US,D,20241016,000000,130.88,130.88,126.77,127,1466383,0
+TER.US,D,20241017,000000,130.19,130.75,127.12,127.21,1915921,0
+TER.US,D,20241018,000000,127.83,128.135,125.23,126.04,1729392,0
+TER.US,D,20241021,000000,125.69,126.39,124.53,125.93,2303145,0
+TER.US,D,20241022,000000,125.55,126.26,124.96,125.36,2217496,0
+TER.US,D,20241023,000000,124.61,126.55,122.535,124.43,2821684,0
+TER.US,D,20241024,000000,118.2,118.295,109.53,110.72,7147997,0
+TER.US,D,20241025,000000,111.19,113.52,110.99,111.75,3573702,0
+TER.US,D,20241028,000000,111.85,112.135,110.22,111.33,2672071,0
+TER.US,D,20241029,000000,111.33,113.8,111,113.24,2284538,0
+TER.US,D,20241030,000000,111.48,112.77,109.42,109.48,2861371,0
+TER.US,D,20241031,000000,109.06,109.82,105.53,106.21,3392648,0
+TER.US,D,20241101,000000,106.68,107.84,106.11,106.49,2352075,0
+TER.US,D,20241104,000000,104.93,106.13,104.065,104.27,1830656,0
+TER.US,D,20241105,000000,104.22,105.56,103.72,105.45,3265716,0
+TER.US,D,20241106,000000,108.3,109.84,107.14,109,2250134,0
+TER.US,D,20241107,000000,111.14,112.44,110.61,111.64,1761142,0
+TER.US,D,20241108,000000,110.22,111.28,109.525,110.89,1721185,0
+TER.US,D,20241111,000000,110.53,110.63,107,108.81,2027276,0
+TER.US,D,20241112,000000,109.91,110.23,107.16,108.33,2213407,0
+TER.US,D,20241113,000000,107.08,108.64,106,106.38,1780915,0
+TER.US,D,20241114,000000,107.99,108.15,106.18,106.52,1502708,0
+TER.US,D,20241115,000000,104,105.26,102.25,102.58,3091875,0
+TER.US,D,20241118,000000,102.4,104.36,102.26,104.15,2865371,0
+TER.US,D,20241119,000000,103.64,104.05,102.3,102.8,2031814,0
+TER.US,D,20241120,000000,102.29,103.79,101.88,103.58,2315667,0
+TER.US,D,20241121,000000,104.54,105.965,103.4,105.52,2568542,0
+TER.US,D,20241122,000000,105.12,108.25,105.07,108.21,1651590,0
+TER.US,D,20241125,000000,110.72,112.28,109.335,110.67,2118405,0
+TER.US,D,20241126,000000,112.11,112.1299,108.07,109.06,1768350,0
+TER.US,D,20241127,000000,109.53,109.78,106.13,108.09,1370706,0
+TER.US,D,20241129,000000,109.95,112.32,109.81,110,1437423,0
+TER.US,D,20241202,000000,110.04,113.85,110.04,113.2,2785730,0
+TER.US,D,20241203,000000,111.56,116.1,111.225,115.47,2669777,0
+TER.US,D,20241204,000000,118.01,118.11,114.6607,116.89,2628831,0
+TER.US,D,20241205,000000,116.21,117.08,113.03,113.72,1924453,0
+TER.US,D,20241206,000000,114.99,119.78,114.5,118.51,3466793,0
+TER.US,D,20241209,000000,119.11,122.615,117.7,119.56,2829053,0
+TER.US,D,20241210,000000,121.15,121.15,116.1349,117.03,2358874,0
+TER.US,D,20241211,000000,118.78,121.36,117.91,120.2,2361063,0
+TER.US,D,20241212,000000,119.35,121.565,117.79,120.95,2256761,0
+TER.US,D,20241213,000000,122.92,124.42,121.81,123.22,3953933,0
+TER.US,D,20241216,000000,127.92,130.2,125.03,129.48,3368933,0
+TER.US,D,20241217,000000,129.02,130.28,126.73,128.01,2285754,0
+TER.US,D,20241218,000000,129.94,133.34,122.94,123.77,3467965,0
+TER.US,D,20241219,000000,127.89,130.1,124.73,125.19,3295178,0
+TER.US,D,20241220,000000,124.61,129.04,123.46,125.95,7149833,0
+TER.US,D,20241223,000000,126.085,128.87,125.77,128.47,2080754,0
+TER.US,D,20241224,000000,128.92,130.1665,128.4,129.96,716893,0
+TER.US,D,20241226,000000,129.64,131.88,128.89,130.84,1397969,0
+TER.US,D,20241227,000000,129.62,130.04,127.615,128.54,1640243,0
+TER.US,D,20241230,000000,125.97,128.26,124.67,126.7,1893806,0
+TER.US,D,20241231,000000,126.81,128.11,125.25,125.92,1283439,0
+TER.US,D,20250102,000000,126.76,128.445,125.73,126.56,1756866,0
+TER.US,D,20250103,000000,127,131.39,126.21,130.6,2130796,0
+TER.US,D,20250106,000000,135.535,140.66,135.31,140,3888483,0
+TER.US,D,20250107,000000,141.27,144.16,137.38,138.82,3228463,0
+TER.US,D,20250108,000000,137.9,138.595,134.61,137.15,2178440,0
+TER.US,D,20250110,000000,136.29,136.29,132.4,134.17,1928769,0
+TER.US,D,20250113,000000,131.46,133.6458,129.6201,133.22,1304539,0
+TER.US,D,20250114,000000,134.24,135.6875,132.27,134.18,1300071,0
+TER.US,D,20250115,000000,136.24,137.66,134.69,134.93,1871202,0
+TER.US,D,20250116,000000,137.42,139.76,135.57,137.57,1981428,0
+TER.US,D,20250117,000000,140,140,137.71,138.4,2253855,0
+TER.US,D,20250121,000000,135,135.5,130.18,132.3,4083280,0
+TER.US,D,20250122,000000,132.8,136.24,132.39,134.8,2262475,0
+TER.US,D,20250123,000000,132.08,132.6122,129.84,131.83,2214253,0
+TER.US,D,20250124,000000,132,132.3222,129.27,129.92,2254014,0
+TER.US,D,20250127,000000,124.562,125.39,118.1499,120.27,5280377,0
+TER.US,D,20250128,000000,120.51,123.165,118.55,121.945,2888662,0
+TER.US,D,20250129,000000,122.9,123.505,120.94,122.05,2747405,0
+TER.US,D,20250130,000000,102,117.46,100.77,115.08,8838867,0
+TER.US,D,20250131,000000,113.79,118.89,111.16,115.79,3707295,0
+TER.US,D,20250203,000000,112.58,113.12,109.67,111.09,3401599,0
+TER.US,D,20250204,000000,111.49,112.485,110.03,111.67,3055497,0
+TER.US,D,20250205,000000,110.77,113.38,110.5297,112.61,2845327,0
+TER.US,D,20250206,000000,112.88,114.12,111.69,114.07,2233417,0
+TER.US,D,20250207,000000,114.08,114.61,111.5,113.23,1938343,0
+TER.US,D,20250210,000000,114.81,115.06,112.83,114.06,1549820,0
+TER.US,D,20250211,000000,113.03,114.715,112.26,112.72,1697347,0
+TER.US,D,20250212,000000,109.78,111.93,109.4,111.54,1592583,0
+TER.US,D,20250213,000000,111.77,113.21,111.17,112.84,1755411,0
+TER.US,D,20250214,000000,112.26,113.64,112.07,113.25,1838594,0
+TER.US,D,20250218,000000,114.66,115.96,113.565,115.08,2607601,0
+TER.US,D,20250219,000000,114.6,116.6,114.43,115.9,1583623,0
+TER.US,D,20250220,000000,116.165,118.76,116.06,118.55,2424251,0
+TER.US,D,20250221,000000,119.335,120.635,114.63,115.91,2493971,0
+TER.US,D,20250224,000000,116.12,116.49,112.78,113.58,2249077,0
+TER.US,D,20250225,000000,114.09,114.5,110.96,111.35,2292542,0
+TER.US,D,20250226,000000,113,116.74,112.35,114.81,3419460,0
+TER.US,D,20250227,000000,115.55,116.42,108.73,108.81,3028397,0
+TER.US,D,20250228,000000,109.39,111.355,107.42,109.86,2831605,0
+TER.US,D,20250303,000000,110.96,111.69,104.9245,105.78,3731222,0
+TER.US,D,20250304,000000,106.13,109.66,103.22,107.23,3543707,0
+TER.US,D,20250305,000000,108,110.69,106.65,110.21,2388775,0
+TER.US,D,20250306,000000,106.97,109.6686,105.13,105.39,3451700,0
+TER.US,D,20250307,000000,106.14,108.8386,104.3508,108.54,2402810,0
+TER.US,D,20250310,000000,105.95,106.05,102.435,104.97,3060522,0
+TER.US,D,20250311,000000,91.89,94.37,82.98,87.07,12239385,0
+TER.US,D,20250312,000000,88.99,89.035,86.22,86.74,7114344,0
+TER.US,D,20250313,000000,86.22,87.665,83.93,85.33,4470493,0
+TER.US,D,20250314,000000,85.94,86.91,84.01,86.74,5429146,0
+TER.US,D,20250317,000000,87.15,90.86,87.15,90.17,3563205,0
+TER.US,D,20250318,000000,88.72,89.659,87.84,88.87,3674772,0
+TER.US,D,20250319,000000,88.69,90.46,87.46,88.51,2919663,0
+TER.US,D,20250320,000000,87.63,89.37,87.575,88.18,2471233,0
+TER.US,D,20250321,000000,86.588,88.39,85.36,87.51,5930707,0
+TER.US,D,20250324,000000,89.76,91.21,89.575,91,3206799,0
+TER.US,D,20250325,000000,90.245,91.29,89.47,89.95,1942291,0
+TER.US,D,20250326,000000,89.63,90.335,87.32,88.01,2200922,0
+TER.US,D,20250327,000000,87.18,87.94,85.245,85.68,2161473,0
+TER.US,D,20250328,000000,85.77,86.29,82.47,82.78,2363955,0
+TER.US,D,20250331,000000,81.36,83,79.6,82.6,2825429,0
+TER.US,D,20250401,000000,81.88,82.77,80.47,82.61,3045941,0
+TER.US,D,20250402,000000,81.75,84.8887,81.1,83.62,1732909,0
+TER.US,D,20250403,000000,78.69,79.73,74.39,75.09,5073857,0
+TER.US,D,20250404,000000,71.1,72.43,67.12,68.72,6747395,0
+TER.US,D,20250407,000000,67.46,76.15,65.77,72.87,7338862,0
+TER.US,D,20250408,000000,75.58,76.1501,66.39,67.96,5071699,0
+TER.US,D,20250409,000000,69.4,80.4,68.13,79.44,8851125,0
+TER.US,D,20250410,000000,75.18,76.4181,70.28,72.29,6480598,0
+TER.US,D,20250411,000000,72.43,74.3,70.5,73.65,3690319,0
+TER.US,D,20250414,000000,75.57,76.02,72.28,73.86,3946868,0
+TER.US,D,20250415,000000,74.08,75.3628,73.69,74.06,2228201,0
+TER.US,D,20250416,000000,70.73,72.645,68.46,71.16,4925959,0
+TER.US,D,20250417,000000,71.3,71.79,70.49,71.25,3056579,0
+TER.US,D,20250421,000000,69.41,70.52,68.24,69.81,3268367,0
+TER.US,D,20250422,000000,70.74,72.05,70.41,71.29,3250111,0
+TER.US,D,20250423,000000,75.07,75.91,73.03,73.18,3431242,0
+TER.US,D,20250424,000000,74.76,77.59,74.43,77.3,3576795,0
+TER.US,D,20250425,000000,76.09,77.7,73.5,77.12,2588648,0
+TER.US,D,20250428,000000,76.46,78.64,75.34,76.83,4841578,0
+TER.US,D,20250429,000000,75.04,76.65,72.76,74.89,4966583,0
+TER.US,D,20250430,000000,73.68,74.47,71.27,74.21,4360240,0
+TER.US,D,20250501,000000,75.16,75.7,73.63,73.78,3041504,0
+TER.US,D,20250502,000000,75.69,77.1,75.44,75.88,2526928,0
+TER.US,D,20250505,000000,75.46,76.375,75.27,75.44,2485127,0
+TER.US,D,20250506,000000,74.35,75.03,73.74,74.07,2203635,0
+TER.US,D,20250507,000000,74.07,75.48,73.11,75.09,3310635,0
+TER.US,D,20250508,000000,76.21,78.025,75.6,76.84,2713675,0
+TER.US,D,20250509,000000,77.26,78.3748,76.71,77.42,2353885,0
+TER.US,D,20250512,000000,83.07,83.77,81.65,83.06,4715326,0
+TER.US,D,20250513,000000,83.01,85.63,82.95,84.9,2817706,0
+TER.US,D,20250514,000000,85.06,85.845,83.545,84.27,2310964,0
+TER.US,D,20250515,000000,83.25,83.78,82.34,82.99,2959014,0
+TER.US,D,20250516,000000,82.87,82.87,81.75,82.73,2183382,0
+TER.US,D,20250519,000000,80.56,81.99,80.44,81.47,1840746,0
+TER.US,D,20250520,000000,80.99,81.46,80.6,81.42,1615047,0
+TER.US,D,20250521,000000,80.43,81.91,78.76,78.98,2329306,0
+TER.US,D,20250522,000000,78.885,79.5,78.22,78.49,1987977,0
+TER.US,D,20250523,000000,76.695,77.46,75.99,76.98,1813539,0
+TER.US,D,20250527,000000,79.06,82.39,78.38,81.74,3697390,0
+TER.US,D,20250528,000000,82,82.471,79.91,80.25,2711154,0
+TER.US,D,20250529,000000,82.01,82.41,80.25,80.98,1803188,0
+TER.US,D,20250530,000000,80.18,80.29,77.02,78.6,3849259,0
+TER.US,D,20250602,000000,78,79.96,77.78,79.49,2452993,0
+TER.US,D,20250603,000000,79.48,81.64,78.41,81.45,2151255,0
+TER.US,D,20250604,000000,82.305,83.165,81.355,82.06,2471952,0
+TER.US,D,20250605,000000,82.71,83.68,81.07,81.74,2346194,0
+TER.US,D,20250606,000000,83.3,85.77,82.9,85.23,3122739,0
+TER.US,D,20250609,000000,86.11,88,86.11,86.8,3667865,0
+TER.US,D,20250610,000000,87.34,88.89,86.77,88.7,3161811,0
+TER.US,D,20250611,000000,89.14,89.58,85.7551,86.79,2522224,0
+TER.US,D,20250612,000000,85.9,86.57,85.445,85.91,2064913,0
+TER.US,D,20250613,000000,83.8,84.9937,83,83.08,2736895,0
+TER.US,D,20250616,000000,84.55,88.55,84.12,87.68,4007745,0
+TER.US,D,20250617,000000,86.82,88.175,86.01,86.43,2998675,0
+TER.US,D,20250618,000000,86.64,87.155,85.42,86.26,3291202,0
+TER.US,D,20250620,000000,87.47,87.83,84.2401,86.29,6559905,0
+TER.US,D,20250623,000000,86.13,88.35,85.58,87.36,3744065,0
+TER.US,D,20250624,000000,89.88,90.9,89.09,90.39,5908422,0
+TER.US,D,20250625,000000,90.66,90.9676,88.735,90.2,3646112,0
+TER.US,D,20250626,000000,91.05,91.74,90.03,91.05,2923248,0
+TER.US,D,20250627,000000,91.05,91.7,89.27,90.35,5979686,0
+TER.US,D,20250630,000000,90.785,90.785,89.66,89.92,1932610,0
+TER.US,D,20250701,000000,89.52,92.66,89.2,91.92,3786567,0
+TER.US,D,20250702,000000,92.38,94.819,92.25,94.18,4544425,0
+TER.US,D,20250703,000000,95.205,95.205,92.16,93.06,2188783,0
+TER.US,D,20250707,000000,92.64,93.36,90.235,90.59,3151770,0
+TER.US,D,20250708,000000,91.21,93.8,90.8,92.22,2936183,0
+TER.US,D,20250709,000000,92.07,93.51,91.11,92.78,2058752,0
+TER.US,D,20250710,000000,95.35,99.22,94.2061,98.62,7293078,0
+TER.US,D,20250711,000000,97.635,98,95.97,97.05,3750826,0
+TER.US,D,20250714,000000,97.01,97.05,93.59,95.22,3605142,0
+TER.US,D,20250715,000000,96.605,98.095,92.98,93.03,3654214,0
+TER.US,D,20250716,000000,92.49,92.73,88.6,91.98,3866284,0
+TER.US,D,20250717,000000,90.4,93.32,90.31,92.8,2823224,0
+TER.US,D,20250718,000000,93.45,94.11,92.295,93.92,2524410,0
+TER.US,D,20250721,000000,95.775,97.25,94.79,94.82,2802053,0
+TER.US,D,20250722,000000,94.33,95.54,92.2614,93.7,2641089,0
+TER.US,D,20250723,000000,94.71,94.71,91.785,93.03,2736141,0
+TER.US,D,20250724,000000,92.28,92.63,90.07,91.33,3521649,0
+TER.US,D,20250725,000000,91.4,91.77,89.65,90.15,3100380,0
+TER.US,D,20250728,000000,91.575,92.44,90.79,91.14,3688413,0
+TER.US,D,20250729,000000,91.61,92.37,89.18,90.55,6754466,0
+TER.US,D,20250730,000000,105.73,110.495,102.48,107.65,19844252,0
+TER.US,D,20250731,000000,108.5,113.43,107.09,107.43,9399893,0
+TER.US,D,20250801,000000,104.375,105.8,102.415,104.16,4812509,0
+TER.US,D,20250804,000000,105.045,105.85,103,105.72,3635865,0
+TER.US,D,20250805,000000,106.16,108.16,104.55,106.93,7233609,0
+TER.US,D,20250806,000000,106.3,107.1,103.33,104.88,3358056,0
+TER.US,D,20250807,000000,107.035,108.16,105.25,106.46,2966300,0
+TER.US,D,20250808,000000,106.25,108.39,105,107.47,3185652,0
+TER.US,D,20250811,000000,107.57,109.02,104.58,104.68,3042766,0
+TER.US,D,20250812,000000,106,111.91,104.89,111.63,4248314,0
+TER.US,D,20250813,000000,112.38,114.315,110.65,114.01,5224068,0
+TER.US,D,20250814,000000,112.5,113.7418,110.585,111.82,2430956,0
+TER.US,D,20250815,000000,111.65,111.65,109.37,109.42,3238494,0
+TER.US,D,20250818,000000,110,111.0989,109.52,110.41,1980350,0
+TER.US,D,20250819,000000,110.37,112.675,109.5,110.62,3170991,0
+TER.US,D,20250820,000000,110.04,111.19,106.3,109.52,3571417,0
+TER.US,D,20250821,000000,108.33,109.99,107.82,109.3,2138381,0
+TER.US,D,20250822,000000,109.65,117.17,109.62,115.3,4134266,0
+TER.US,D,20250825,000000,114.985,117.67,114.5,117.07,3570468,0
+TER.US,D,20250826,000000,116.7,119.82,116.7,118.605,3563866,0
+TER.US,D,20250827,000000,118.71,118.71,116.96,116.99,3291300,0
+TER.US,D,20250828,000000,117.13,118.73,117,117.89,2760693,0
+TER.US,D,20250829,000000,119.43,120.19,117.43,118.24,4107764,0
+TER.US,D,20250902,000000,116.19,121.04,114.5001,120.61,3627229,0
+TER.US,D,20250903,000000,120.77,122.12,118.385,119.63,3212759,0
+TER.US,D,20250904,000000,117.85,120.02,116,119.39,3137147,0
+TER.US,D,20250905,000000,120.06,123.44,119.37,120.2,3531827,0
+TER.US,D,20250908,000000,120.205,121.26,117.59,118.9,3738194,0
+TER.US,D,20250909,000000,119,120,114.65,115.07,4724469,0
+TER.US,D,20250910,000000,114.88,118.12,113.11,117.82,4412422,0
+TER.US,D,20250911,000000,117.82,118.78,114.43,115.56,4024080,0
+TER.US,D,20250912,000000,115,115.18,109.56,112.24,5904241,0
+TER.US,D,20250915,000000,112.25,114.29,110.91,114.07,3241587,0
+TER.US,D,20250916,000000,114.3,115.61,113.39,113.93,2871319,0
+TER.US,D,20250917,000000,113.75,116.3397,112.81,114.32,2569331,0
+TER.US,D,20250918,000000,117.78,119.53,115.09,118.82,4876830,0
+TER.US,D,20250919,000000,119.5,120.6,117.54,119.85,9576511,0
+TER.US,D,20250922,000000,126.455,135.48,126.0199,135.18,7137440,0
+TER.US,D,20250923,000000,136,138.24,133.18,134.68,4341182,0
+TER.US,D,20250924,000000,134.515,134.6701,131.03,133.21,3688684,0
+TER.US,D,20250925,000000,131.36,133.15,128.585,132.87,2655264,0
+TER.US,D,20250926,000000,132,135.94,131.395,135.31,3276343,0
+TER.US,D,20250929,000000,137.11,137.28,133.5524,134.33,2854181,0
+TER.US,D,20250930,000000,133.995,138.13,133,137.64,3013979,0
+TER.US,D,20251001,000000,135.92,141.54,135.79,141.12,3177077,0
+TER.US,D,20251002,000000,144.9,145.35,141.72,144.525,3307373,0
+TER.US,D,20251003,000000,146.47,149.46,144.82,145.64,2798266,0
+TER.US,D,20251006,000000,147.9,150.71,147.3,147.87,3706244,0
+TER.US,D,20251007,000000,149.07,150.29,139.8,140.14,3689417,0
+TER.US,D,20251008,000000,140.55,144.8785,140.2,144.6,2601421,0
+TER.US,D,20251009,000000,144.6,145.47,141.8,145.19,2039693,0
+TER.US,D,20251010,000000,145.8,148,131.75,132.08,5757148,0
+TER.US,D,20251013,000000,138.7,139.91,136.6,139.13,3345101,0
+TER.US,D,20251014,000000,135.62,138.9,135,136.97,3043160,0
+TER.US,D,20251015,000000,140.19,141.41,137.69,141.03,2373729,0
+TER.US,D,20251016,000000,142,143.06,138.17,139.3,1783498,0
+TER.US,D,20251017,000000,137.06,139.715,136.78,138.16,1924291,0
+TER.US,D,20251020,000000,140.84,141.46,138.72,139.19,2346055,0
+TER.US,D,20251021,000000,138.9,144.325,138.8,143.33,2180177,0
+TER.US,D,20251022,000000,141.53,142.78,135.83,138.84,3918033,0
+TER.US,D,20251023,000000,138.57,146.1171,138,145.04,2813802,0
+TER.US,D,20251024,000000,147.56,149,144.07,144.28,2079994,0
+TER.US,D,20251027,000000,148.1,150.08,146.7,147.5,3940935,0
+TER.US,D,20251028,000000,147.05,147.62,144.11,144.38,5016831,0
+TER.US,D,20251029,000000,170.01,177.24,162.16,173.94,12203768,0
+TER.US,D,20251030,000000,172.75,179.21,171.7,176.88,5268410,0
+TER.US,D,20251031,000000,180,185.91,178,181.76,4540022,0
+TER.US,D,20251103,000000,182.79,184.5733,180.19,183.07,3309866,0
+TER.US,D,20251104,000000,176.26,182.3188,175.1,175.65,3216474,0
+TER.US,D,20251105,000000,177.05,188.94,176.5,187.59,4135349,0
+TER.US,D,20251106,000000,187.75,191.5631,182.85,185.02,4504181,0
+TER.US,D,20251107,000000,180.54,182.4999,174.85,182.28,3627381,0
+TER.US,D,20251110,000000,188.375,188.75,180.67,184.08,2954830,0
+TER.US,D,20251111,000000,183.36,183.36,175.65,177.23,2928753,0
+TER.US,D,20251112,000000,180.2,181.27,177.19,179.27,2365827,0
+TER.US,D,20251113,000000,176.23,177,167.6,169.59,4473191,0
+TER.US,D,20251114,000000,163.92,173.81,163.2,169.97,3208315,0
+TER.US,D,20251117,000000,168.47,173.38,164.49,167.44,3517697,0
+TER.US,D,20251118,000000,165.51,167.32,163,163.72,2803857,0
+TER.US,D,20251119,000000,164.58,170.4,162.76,168.23,2726226,0
+TER.US,D,20251120,000000,172.28,173.83,154.7101,155.9,5142703,0
+TER.US,D,20251121,000000,155.33,160.62,151.52,158.91,3871582,0
+TER.US,D,20251124,000000,160,167.61,159.5,165.97,5139875,0
+TER.US,D,20251125,000000,165.33,168.085,160.36,167.67,2833722,0
+TER.US,D,20251126,000000,169.62,180.89,168.81,179.38,3744931,0
+TER.US,D,20251128,000000,179.7,182.165,179.46,181.89,1877111,0
+TER.US,D,20251201,000000,179.165,182.87,178.04,179.63,2765810,0
+TER.US,D,20251202,000000,186.34,191.48,185.8941,189.94,3721699,0
+TER.US,D,20251203,000000,191.52,196.2,189,195.08,3339579,0
+TER.US,D,20251204,000000,193,200.85,193,198.63,4260661,0
+TER.US,D,20251205,000000,200,203.12,199.04,200.77,2656318,0
+TER.US,D,20251208,000000,203.06,205,201.475,202.99,2099953,0
+TER.US,D,20251209,000000,200.2,201.88,198,199.97,1871446,0
+TER.US,D,20251210,000000,199.78,204.7,198.827,204.01,2057565,0
+TER.US,D,20251211,000000,201.14,204.03,195.9801,203.97,2507068,0
+TER.US,D,20251212,000000,201.31,202.2899,191.8501,193.37,4163304,0
+TER.US,D,20251215,000000,199.91,200.49,193.55,194.7,3223282,0
+TER.US,D,20251216,000000,194.4,195.38,189.14,192.29,3711556,0
+TER.US,D,20251217,000000,194,194.57,182.16,185.21,3577489,0
+TER.US,D,20251218,000000,192.5,195.08,189.27,190.45,2754670,0
+TER.US,D,20251219,000000,191.94,196.49,191.51,195.18,7880486,0
+TER.US,D,20251222,000000,201.045,202,196.91,197.22,2756506,0
+TER.US,D,20251223,000000,196.14,199.32,195.6105,198.5,1344860,0
+TER.US,D,20251224,000000,198.5,199.63,197.29,198.53,713097,0
+TER.US,D,20251226,000000,199.25,199.47,196.73,198.9,1247769,0
+TER.US,D,20251229,000000,196.71,199.09,195.595,197.36,1717971,0
+TER.US,D,20251230,000000,198.01,198.2,195,196.67,1989405,0
+TER.US,D,20251231,000000,197.77,198.3,193.4,193.56,1193949,0
+TER.US,D,20260102,000000,199.29,208.81,199.26,207.56,3224130,0
+TER.US,D,20260105,000000,211.85,222,211.8,219.5,4271645,0
+TER.US,D,20260106,000000,220.95,229.66,219.6234,228.84,3377856,0
+TER.US,D,20260107,000000,225.61,226.764,219.31,222.48,2518427,0
+TER.US,D,20260108,000000,221.4,221.4,212.635,216.31,3141832,0
+TER.US,D,20260109,000000,215.74,219.42,215.66,217.26,2569850,0
+TER.US,D,20260112,000000,217.94,226.21,216.58,224.36,2448087,0
+TER.US,D,20260113,000000,224.36,230.32,224.36,229.27,2313946,0
+TER.US,D,20260114,000000,227.5,231.13,224.61,230.19,2423479,0
+TER.US,D,20260115,000000,236.16,238.92,227.48,227.7,3459779,0
+TER.US,D,20260116,000000,229.64,232.09,225.645,228.145,2298165,0
+TER.US,D,20260120,000000,220.42,229.07,220.32,223.98,2627835,0
+TER.US,D,20260121,000000,229.19,234.84,225.71,231.89,3005912,0
+TER.US,D,20260122,000000,237.798,238,226.3,229.14,2807325,0
+TER.US,D,20260123,000000,228.48,230.2,224.16,229.18,1830519,0
+TER.US,D,20260126,000000,229.18,235.08,227.015,231.75,2084440,0
+TER.US,D,20260127,000000,236.75,240.025,235.42,238.94,2805183,0
+TER.US,D,20260128,000000,243.56,251.15,241.01,250.48,3909319,0
+TER.US,D,20260129,000000,251.39,253.61,239.7,251.87,2695101,0
+TER.US,D,20260130,000000,248.38,255.2,238.8,241.05,3704527,0
+TER.US,D,20260202,000000,241.05,254.68,240.67,249.53,6576487,0
+TER.US,D,20260203,000000,258.155,286,246.8,282.98,11794991,0
+TER.US,D,20260204,000000,283.71,295.5,263.2001,269.07,7187398,0
+TER.US,D,20260205,000000,265.715,281.37,262.28,271.13,3896577,0
+TER.US,D,20260206,000000,281.67,301.3799,281,300.11,5021074,0
+TER.US,D,20260209,000000,297.78,316.54,296.5,310.01,5345141,0
+TER.US,D,20260210,000000,310,311.86,299.4801,304.89,2930488,0
+TER.US,D,20260211,000000,312.43,325.29,310.91,321.45,3651417,0
+TER.US,D,20260212,000000,324.695,327.9899,307.615,311.03,5023388,0
+TER.US,D,20260213,000000,308.575,318.1699,302.49,314.66,2600566,0
+TER.US,D,20260217,000000,306.25,315.99,300.4,305.53,2383250,0
+TER.US,D,20260218,000000,306.92,321.78,304.645,314.84,2752767,0
diff --git a/daily/us/nasdaq stocks/2/tern.us.txt b/daily/us/nasdaq stocks/2/tern.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3372254e42842adaa3b1a0fd93dfbdd20754d759
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tern.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TERN.US,D,20210205,000000,16.95,19.12,14.83,18.39,3012941,0
+TERN.US,D,20210208,000000,16.6,19.8889,16.6,19.79,443010,0
+TERN.US,D,20210209,000000,19.51,23.68,19.51,20.81,444480,0
+TERN.US,D,20210210,000000,22.24,22.91,20.81,21.57,259665,0
+TERN.US,D,20210211,000000,21.29,21.5049,19.02,19.66,225735,0
+TERN.US,D,20210212,000000,19.75,19.9485,18.04,18.09,162724,0
+TERN.US,D,20210216,000000,18.54,21.85,18.54,20.98,203014,0
+TERN.US,D,20210217,000000,19.3,21.22,19.3,20.89,170984,0
+TERN.US,D,20210218,000000,20.57,20.8782,19.75,20.36,145821,0
+TERN.US,D,20210219,000000,20.3635,21.1499,20.02,20.7,122183,0
+TERN.US,D,20210222,000000,20.92,21.1237,20.36,20.36,123670,0
+TERN.US,D,20210223,000000,19.94,19.94,18.25,19.03,244999,0
+TERN.US,D,20210224,000000,19.26,22.5,19.26,22.06,208210,0
+TERN.US,D,20210225,000000,22.4,22.94,21.3,22.68,66243,0
+TERN.US,D,20210226,000000,22.27,23,21.56,22.65,91134,0
+TERN.US,D,20210301,000000,23,25.95,21.23,24.64,310092,0
+TERN.US,D,20210302,000000,24.7,27.4399,23.52,24.08,218205,0
+TERN.US,D,20210303,000000,24.43,26.555,23.53,25.2,110556,0
+TERN.US,D,20210304,000000,25.17,26.3863,17.51,18.54,263636,0
+TERN.US,D,20210305,000000,19.89,20.9999,15.73,17.13,167072,0
+TERN.US,D,20210308,000000,17.01,20,17,19.26,111270,0
+TERN.US,D,20210309,000000,19.56,23.87,19.56,22.9,120652,0
+TERN.US,D,20210310,000000,22.82,23.78,21.75,22.81,140437,0
+TERN.US,D,20210311,000000,23,23.78,22.3,23.46,192281,0
+TERN.US,D,20210312,000000,23.5,26.02,23.5,25.91,280093,0
+TERN.US,D,20210315,000000,26,27.09,24.5385,24.85,98919,0
+TERN.US,D,20210316,000000,24.91,26.76,24.4,25.49,113436,0
+TERN.US,D,20210317,000000,25.5,26.8835,24.73,25.87,152771,0
+TERN.US,D,20210318,000000,26.36,27.67,25.7,26.34,344889,0
+TERN.US,D,20210319,000000,26.35,28.36,26.16,27.25,1416744,0
+TERN.US,D,20210322,000000,26.66,27.085,21.9455,22.55,267545,0
+TERN.US,D,20210323,000000,22.33,22.6955,20.205,20.65,178129,0
+TERN.US,D,20210324,000000,20.51,22.1,20.245,21.17,216635,0
+TERN.US,D,20210325,000000,21.1,22.75,20.84,21.82,114253,0
+TERN.US,D,20210326,000000,22.13,22.61,19.75,20.16,74878,0
+TERN.US,D,20210329,000000,20.14,21.735,19.66,20.8,37779,0
+TERN.US,D,20210330,000000,21.13,22.2,20.02,21.99,90420,0
+TERN.US,D,20210331,000000,21.48,22.4,20.1601,22,196661,0
+TERN.US,D,20210401,000000,22.09,22.45,19.855,20.61,307836,0
+TERN.US,D,20210405,000000,20.44,21.15,19.8,20.83,89638,0
+TERN.US,D,20210406,000000,20.71,21.93,20.3,20.7,189336,0
+TERN.US,D,20210407,000000,20.65,20.75,17.795,18.26,111512,0
+TERN.US,D,20210408,000000,18.42,19.3,17.77,18.38,85144,0
+TERN.US,D,20210409,000000,18,19.4438,17.4992,18.93,44694,0
+TERN.US,D,20210412,000000,18.99,19,17,17.74,75438,0
+TERN.US,D,20210413,000000,17.75,18.2418,17.43,17.8,34040,0
+TERN.US,D,20210414,000000,17.65,22.21,17.65,21.65,188276,0
+TERN.US,D,20210415,000000,21.17,21.37,17.44,17.71,485160,0
+TERN.US,D,20210416,000000,17.17,18.53,17.05,17.91,241095,0
+TERN.US,D,20210419,000000,17.85,18.54,16.95,17.1,69898,0
+TERN.US,D,20210420,000000,17.05,17.5,16.21,16.78,35452,0
+TERN.US,D,20210421,000000,16.95,18.32,16.3901,18.12,47101,0
+TERN.US,D,20210422,000000,18.25,20.905,17.67,20.31,65522,0
+TERN.US,D,20210423,000000,20.01,20.1,18.23,18.93,48594,0
+TERN.US,D,20210426,000000,19.07,21.735,18.11,21.12,48275,0
+TERN.US,D,20210427,000000,21.11,21.85,21.1,21.45,25026,0
+TERN.US,D,20210428,000000,21.07,21.8,20.8726,21.51,32990,0
+TERN.US,D,20210429,000000,21.42,21.6,20.815,21.04,28463,0
+TERN.US,D,20210430,000000,20.9,22.24,20.73,22,82625,0
+TERN.US,D,20210503,000000,21.83,21.83,19.4801,20.28,33705,0
+TERN.US,D,20210504,000000,20,20.32,18.5,18.52,24767,0
+TERN.US,D,20210505,000000,18.51,18.51,16.82,17.05,52039,0
+TERN.US,D,20210506,000000,16.97,17.38,15.145,16.06,52567,0
+TERN.US,D,20210507,000000,16.1,17.1343,16.1,16.62,31474,0
+TERN.US,D,20210510,000000,16.6,17.018,14.84,15.01,106238,0
+TERN.US,D,20210511,000000,14.72,15.96,14.58,15.37,34668,0
+TERN.US,D,20210512,000000,15.07,15.965,14.92,15.35,30396,0
+TERN.US,D,20210513,000000,15.62,15.99,14.88,15.16,35520,0
+TERN.US,D,20210514,000000,14.91,16.69,14.91,15.91,25524,0
+TERN.US,D,20210517,000000,15.54,17.285,15.4781,16.37,32052,0
+TERN.US,D,20210518,000000,16.73,17,16.05,16.21,36132,0
+TERN.US,D,20210519,000000,15.92,16.56,15.08,15.92,39177,0
+TERN.US,D,20210520,000000,15.89,16.62,15.47,16.16,50212,0
+TERN.US,D,20210521,000000,16.55,16.55,15.81,15.92,36850,0
+TERN.US,D,20210524,000000,15.86,16.35,15.64,15.81,28622,0
+TERN.US,D,20210525,000000,15.77,16.05,15,15.39,69003,0
+TERN.US,D,20210526,000000,15.75,15.92,15.17,15.57,29809,0
+TERN.US,D,20210527,000000,15.62,15.9399,15.2543,15.73,19397,0
+TERN.US,D,20210528,000000,16.03,17.11,16,17.11,75328,0
+TERN.US,D,20210601,000000,16.96,17.46,16.09,17.16,82452,0
+TERN.US,D,20210602,000000,17.21,17.2898,15.49,16.16,44601,0
+TERN.US,D,20210603,000000,15.94,16.035,15.345,15.91,18381,0
+TERN.US,D,20210604,000000,16.08,16.195,15.72,16.02,42182,0
+TERN.US,D,20210607,000000,16.16,16.541,15.56,16.06,55130,0
+TERN.US,D,20210608,000000,16.27,16.42,15.34,16.34,53643,0
+TERN.US,D,20210609,000000,16.25,16.82,16.17,16.45,37451,0
+TERN.US,D,20210610,000000,16.7,19.97,16.495,19.34,181589,0
+TERN.US,D,20210611,000000,18.92,18.92,17.22,17.42,40283,0
+TERN.US,D,20210614,000000,18.1,18.385,15,15.25,156788,0
+TERN.US,D,20210615,000000,15.61,15.84,14.36,15.5,173127,0
+TERN.US,D,20210616,000000,15.21,16.15,14.5852,15.71,226046,0
+TERN.US,D,20210617,000000,15.68,16.82,15.35,16.25,185786,0
+TERN.US,D,20210618,000000,15.85,16.438,15.6,15.6,121105,0
+TERN.US,D,20210621,000000,15.61,15.955,15.25,15.25,214672,0
+TERN.US,D,20210622,000000,15.39,15.53,14.7,15.15,158491,0
+TERN.US,D,20210623,000000,15.15,15.35,14.53,14.75,82905,0
+TERN.US,D,20210624,000000,14.78,14.82,13.18,13.39,135689,0
+TERN.US,D,20210625,000000,13.37,13.655,13.07,13.44,176365,0
+TERN.US,D,20210628,000000,13.66,13.68,12.68,12.84,112519,0
+TERN.US,D,20210629,000000,12.91,13.01,12.25,12.43,72081,0
+TERN.US,D,20210630,000000,12.39,12.515,12.02,12.26,96257,0
+TERN.US,D,20210701,000000,12.36,12.36,12.105,12.31,23412,0
+TERN.US,D,20210702,000000,12.3,12.3,11.55,11.62,44421,0
+TERN.US,D,20210706,000000,11.7,12.035,10.695,10.89,40699,0
+TERN.US,D,20210707,000000,10.86,11.01,10.05,10.51,41471,0
+TERN.US,D,20210708,000000,10.12,10.63,10.11,10.37,31919,0
+TERN.US,D,20210709,000000,10.43,10.6399,10.23,10.38,31033,0
+TERN.US,D,20210712,000000,10.43,10.51,9.95,10.06,54908,0
+TERN.US,D,20210713,000000,9.93,10.06,9.36,9.46,51952,0
+TERN.US,D,20210714,000000,9.51,9.54,8.79,9,87539,0
+TERN.US,D,20210715,000000,9,9.23,8.39,8.84,105847,0
+TERN.US,D,20210716,000000,8.97,9.45,8.85,9.04,98370,0
+TERN.US,D,20210719,000000,8.93,9.64,8.93,9.11,42680,0
+TERN.US,D,20210720,000000,9.13,9.68,9.13,9.43,39835,0
+TERN.US,D,20210721,000000,9.53,9.72,9.13,9.18,41027,0
+TERN.US,D,20210722,000000,9.16,9.27,8.54,8.56,43657,0
+TERN.US,D,20210723,000000,8.62,8.62,7.857,8.16,66537,0
+TERN.US,D,20210726,000000,8.19,8.32,7.69,7.88,35657,0
+TERN.US,D,20210727,000000,7.89,8.08,7.38,7.54,40218,0
+TERN.US,D,20210728,000000,7.62,8.26,7.62,8.17,29454,0
+TERN.US,D,20210729,000000,8.23,8.49,8.08,8.18,29483,0
+TERN.US,D,20210730,000000,8.07,8.465,7.49,7.5,30884,0
+TERN.US,D,20210802,000000,7.61,7.7257,7.48,7.55,43683,0
+TERN.US,D,20210803,000000,7.52,7.52,6.915,7.22,105387,0
+TERN.US,D,20210804,000000,7.2,8.25,7.19,8.18,48115,0
+TERN.US,D,20210805,000000,8.16,8.77,8.066,8.62,42144,0
+TERN.US,D,20210806,000000,8.68,10.73,8.57,10.08,166262,0
+TERN.US,D,20210809,000000,10.08,10.18,9.65,9.91,102187,0
+TERN.US,D,20210810,000000,9.78,10.9319,9.7143,10.11,125757,0
+TERN.US,D,20210811,000000,10.1,10.9869,9.17,10.02,89588,0
+TERN.US,D,20210812,000000,9.91,10.885,9.77,10.38,28679,0
+TERN.US,D,20210813,000000,10.47,10.9,9.47,10.81,35672,0
+TERN.US,D,20210816,000000,10.83,11.1199,9.47,9.62,24959,0
+TERN.US,D,20210817,000000,9.79,11.61,9.712,11.27,170486,0
+TERN.US,D,20210818,000000,11.18,11.98,10.47,11.49,55944,0
+TERN.US,D,20210819,000000,11.28,11.42,10.04,10.21,51598,0
+TERN.US,D,20210820,000000,10.07,11.88,10.07,11.19,43384,0
+TERN.US,D,20210823,000000,11.38,13.14,11.2627,12.65,115191,0
+TERN.US,D,20210824,000000,12.59,13.49,12.59,12.84,75111,0
+TERN.US,D,20210825,000000,12.84,12.84,11.92,11.94,67884,0
+TERN.US,D,20210826,000000,11.99,12.8199,11.38,11.52,57173,0
+TERN.US,D,20210827,000000,11.38,12.97,11.06,12.74,37264,0
+TERN.US,D,20210830,000000,12.74,13.43,12.307,12.48,55694,0
+TERN.US,D,20210831,000000,12.59,13.77,11.74,13.46,153247,0
+TERN.US,D,20210901,000000,13.42,13.71,11.98,12.33,54175,0
+TERN.US,D,20210902,000000,12.59,13.1649,12.33,12.8,59451,0
+TERN.US,D,20210903,000000,12.68,12.99,12.08,12.58,49905,0
+TERN.US,D,20210907,000000,12.43,13.475,12.05,12.14,41547,0
+TERN.US,D,20210908,000000,12.09,12.09,11.26,11.33,39449,0
+TERN.US,D,20210909,000000,11.34,12.83,11.1,11.16,35590,0
+TERN.US,D,20210910,000000,11.41,11.95,11.005,11.12,35873,0
+TERN.US,D,20210913,000000,11.17,11.26,10.5,10.76,38571,0
+TERN.US,D,20210914,000000,10.92,11.58,10.48,11.03,99779,0
+TERN.US,D,20210915,000000,11.24,11.31,10.56,10.71,46155,0
+TERN.US,D,20210916,000000,11,11.55,10.72,10.97,157730,0
+TERN.US,D,20210917,000000,11.31,11.98,10.5,10.51,566389,0
+TERN.US,D,20210920,000000,10.25,10.88,9.7,10.35,81298,0
+TERN.US,D,20210921,000000,10.46,10.67,10.33,10.39,38627,0
+TERN.US,D,20210922,000000,10.5,10.9999,10.5,10.78,56020,0
+TERN.US,D,20210923,000000,10.81,11.06,10.5692,10.93,33542,0
+TERN.US,D,20210924,000000,10.85,11.24,10.66,10.99,40781,0
+TERN.US,D,20210927,000000,10.92,11.3,10.83,11.17,47553,0
+TERN.US,D,20210928,000000,11.03,11.11,10.51,10.72,64767,0
+TERN.US,D,20210929,000000,10.81,10.81,10.1685,10.29,29196,0
+TERN.US,D,20210930,000000,10.35,10.71,10.248,10.42,66253,0
+TERN.US,D,20211001,000000,10.646,10.79,10.2677,10.73,24288,0
+TERN.US,D,20211004,000000,10.6,10.7152,10.51,10.54,43975,0
+TERN.US,D,20211005,000000,10.56,10.61,10.26,10.35,20828,0
+TERN.US,D,20211006,000000,10.28,10.4802,10.23,10.35,13686,0
+TERN.US,D,20211007,000000,10.41,10.575,10.27,10.5,25538,0
+TERN.US,D,20211008,000000,10.46,10.575,10.27,10.31,18374,0
+TERN.US,D,20211011,000000,10.26,10.64,10.1,10.44,36965,0
+TERN.US,D,20211012,000000,10.52,10.69,10.35,10.69,15621,0
+TERN.US,D,20211013,000000,10.61,10.6799,9.28,9.51,66656,0
+TERN.US,D,20211014,000000,9.57,10.03,9.22,9.94,44231,0
+TERN.US,D,20211015,000000,10.07,10.07,9.57,9.81,114428,0
+TERN.US,D,20211018,000000,9.83,10.01,9.415,9.8,31776,0
+TERN.US,D,20211019,000000,9.81,10.08,9.81,10.08,9258,0
+TERN.US,D,20211020,000000,10.1,10.49,9.79,9.9,57412,0
+TERN.US,D,20211021,000000,9.8,10.13,9.41,9.62,41677,0
+TERN.US,D,20211022,000000,9.437,9.57,9.13,9.36,39627,0
+TERN.US,D,20211025,000000,9.3405,9.46,9.13,9.34,52955,0
+TERN.US,D,20211026,000000,9.4,9.4,9.08,9.2,67109,0
+TERN.US,D,20211027,000000,9.11,9.45,8.83,9,35897,0
+TERN.US,D,20211028,000000,9.11,9.4,8.94,9.18,118469,0
+TERN.US,D,20211029,000000,9.21,9.56,9.02,9.5,95553,0
+TERN.US,D,20211101,000000,9.41,9.71,9.285,9.69,92758,0
+TERN.US,D,20211102,000000,9.75,9.75,9.47,9.74,85999,0
+TERN.US,D,20211103,000000,9.63,9.78,9.4,9.6,134561,0
+TERN.US,D,20211104,000000,9.71,10.29,9.7,9.98,42994,0
+TERN.US,D,20211105,000000,10.11,10.41,9.8002,10.35,43246,0
+TERN.US,D,20211108,000000,10.49,10.69,9.73,9.83,69861,0
+TERN.US,D,20211109,000000,9.88,9.88,9.12,9.29,28671,0
+TERN.US,D,20211110,000000,9.36,9.6,8.75,8.97,35593,0
+TERN.US,D,20211111,000000,9.14,9.38,8.89,9.03,24863,0
+TERN.US,D,20211112,000000,9.03,9.17,8.82,8.93,61242,0
+TERN.US,D,20211115,000000,8.89,9.0868,8.44,8.49,52005,0
+TERN.US,D,20211116,000000,8.45,8.95,8.45,8.82,24627,0
+TERN.US,D,20211117,000000,8.75,8.91,8.44,8.54,20676,0
+TERN.US,D,20211118,000000,8.54,8.65,8.205,8.39,29058,0
+TERN.US,D,20211119,000000,8.28,8.61,8.28,8.4,26087,0
+TERN.US,D,20211122,000000,8.48,8.48,7.65,7.81,32379,0
+TERN.US,D,20211123,000000,8.02,8.28,7.415,7.47,74438,0
+TERN.US,D,20211124,000000,7.44,7.635,7.38,7.53,24622,0
+TERN.US,D,20211126,000000,7.33,7.43,7.1,7.13,20067,0
+TERN.US,D,20211129,000000,7.25,7.25,6.49,6.49,47133,0
+TERN.US,D,20211130,000000,6.45,7.74,6.43,7.55,167429,0
+TERN.US,D,20211201,000000,7.79,7.79,6.12,6.53,64354,0
+TERN.US,D,20211202,000000,6.45,7.92,6.45,7.7,238887,0
+TERN.US,D,20211203,000000,7.58,7.785,7.1508,7.31,100744,0
+TERN.US,D,20211206,000000,7.42,7.4552,6.83,7,54732,0
+TERN.US,D,20211207,000000,7.12,7.435,7,7.18,48092,0
+TERN.US,D,20211208,000000,7.2,7.91,7,7.64,38759,0
+TERN.US,D,20211209,000000,7.5,7.5,6.315,6.51,155482,0
+TERN.US,D,20211210,000000,6.55,6.77,6,6.04,49027,0
+TERN.US,D,20211213,000000,6.01,6.45,5.74,6.23,72013,0
+TERN.US,D,20211214,000000,6.12,6.165,5.93,5.98,44626,0
+TERN.US,D,20211215,000000,6.03,6.22,5.75,6.17,119291,0
+TERN.US,D,20211216,000000,6.21,6.21,5.58,5.65,151012,0
+TERN.US,D,20211217,000000,5.62,6.05,5.53,6.02,279695,0
+TERN.US,D,20211220,000000,5.86,5.86,5.52,5.7,112613,0
+TERN.US,D,20211221,000000,5.76,6.43,5.66,6.11,145430,0
+TERN.US,D,20211222,000000,6.09,6.29,6.04,6.21,40578,0
+TERN.US,D,20211223,000000,6.29,6.5,6.16,6.42,14738,0
+TERN.US,D,20211227,000000,6.38,6.5,6.26,6.45,37639,0
+TERN.US,D,20211228,000000,6.45,6.72,6.45,6.66,77926,0
+TERN.US,D,20211229,000000,6.62,6.75,5.91,5.98,65215,0
+TERN.US,D,20211230,000000,5.93,6.38,5.93,6.21,32394,0
+TERN.US,D,20211231,000000,6.25,7.37,6.24,7.07,119445,0
+TERN.US,D,20220103,000000,7.13,7.29,6.6039,6.7,107128,0
+TERN.US,D,20220104,000000,6.61,7.0086,6.29,6.57,75704,0
+TERN.US,D,20220105,000000,6.58,7.09,6.02,6.11,65032,0
+TERN.US,D,20220106,000000,6.15,6.3,5.8,6.09,69110,0
+TERN.US,D,20220107,000000,6.08,6.18,5.97,6.1,45389,0
+TERN.US,D,20220110,000000,6.04,6.46,5.94,6.31,48186,0
+TERN.US,D,20220111,000000,6.39,6.465,6.02,6.28,32757,0
+TERN.US,D,20220112,000000,6.37,6.37,6.02,6.14,138798,0
+TERN.US,D,20220113,000000,6.25,6.25,5.82,5.82,55245,0
+TERN.US,D,20220114,000000,5.82,6.08,5.62,5.85,51496,0
+TERN.US,D,20220118,000000,5.75,5.85,5.43,5.71,72376,0
+TERN.US,D,20220119,000000,5.84,5.96,5.45,5.81,44561,0
+TERN.US,D,20220120,000000,5.93,6.105,5.63,5.81,30708,0
+TERN.US,D,20220121,000000,5.72,6.13,5.59,5.77,61185,0
+TERN.US,D,20220124,000000,5.61,5.89,5.36,5.75,59338,0
+TERN.US,D,20220125,000000,5.71,5.84,5.425,5.66,21801,0
+TERN.US,D,20220126,000000,5.86,5.86,5.31,5.36,30437,0
+TERN.US,D,20220127,000000,5.5,5.56,4.9,5.03,58662,0
+TERN.US,D,20220128,000000,5.08,5.4,5.03,5.32,23477,0
+TERN.US,D,20220131,000000,5.34,6.48,5.34,6.27,60186,0
+TERN.US,D,20220201,000000,6.29,6.29,5.59,5.72,25137,0
+TERN.US,D,20220202,000000,5.7659,5.7659,4.99,5,54429,0
+TERN.US,D,20220203,000000,4.91,5.04,4.43,4.48,59894,0
+TERN.US,D,20220204,000000,4.43,4.535,4.245,4.25,60165,0
+TERN.US,D,20220207,000000,4.33,4.67,4,4.08,60646,0
+TERN.US,D,20220208,000000,4.02,4.075,3.94,3.98,26686,0
+TERN.US,D,20220209,000000,3.93,4.13,3.93,4.05,119077,0
+TERN.US,D,20220210,000000,3.98,4.1276,3.85,3.88,55336,0
+TERN.US,D,20220211,000000,3.94,4.045,3.66,3.82,33268,0
+TERN.US,D,20220214,000000,3.69,3.89,3.67,3.85,38683,0
+TERN.US,D,20220215,000000,3.93,4.03,3.79,3.99,28736,0
+TERN.US,D,20220216,000000,3.92,4.1973,3.92,3.99,22043,0
+TERN.US,D,20220217,000000,3.87,3.9,3.5201,3.63,24765,0
+TERN.US,D,20220218,000000,3.56,3.93,3.4748,3.83,69243,0
+TERN.US,D,20220222,000000,4.02,4.02,3.46,3.64,64997,0
+TERN.US,D,20220223,000000,3.67,3.815,3.25,3.31,47549,0
+TERN.US,D,20220224,000000,3.21,3.6,3.21,3.36,52300,0
+TERN.US,D,20220225,000000,3.37,3.47,3.21,3.37,80970,0
+TERN.US,D,20220228,000000,3.36,3.5993,3.23,3.32,96238,0
+TERN.US,D,20220301,000000,3.29,3.52,3.24,3.44,77804,0
+TERN.US,D,20220302,000000,3.53,3.675,3.15,3.17,94645,0
+TERN.US,D,20220303,000000,3.26,3.75,3.04,3.12,44292,0
+TERN.US,D,20220304,000000,3.12,3.52,3.12,3.3,20999,0
+TERN.US,D,20220307,000000,3.29,3.29,3.07,3.14,26476,0
+TERN.US,D,20220308,000000,3.17,3.33,3.17,3.28,22908,0
+TERN.US,D,20220309,000000,3.32,3.45,3.29,3.4,27011,0
+TERN.US,D,20220310,000000,3.36,3.38,3.15,3.21,23103,0
+TERN.US,D,20220311,000000,3.22,3.2872,3.07,3.11,16949,0
+TERN.US,D,20220314,000000,3.3663,3.3663,3,3,27224,0
+TERN.US,D,20220315,000000,3.08,3.34,2.88,2.93,38471,0
+TERN.US,D,20220316,000000,3.055,3.14,2.73,2.92,53289,0
+TERN.US,D,20220317,000000,3.13,3.14,2.89,3.01,32568,0
+TERN.US,D,20220318,000000,2.96,3.2156,2.96,3.07,49280,0
+TERN.US,D,20220321,000000,3.07,3.14,2.94,3.04,104542,0
+TERN.US,D,20220322,000000,3.0603,3.14,2.9,3.06,36787,0
+TERN.US,D,20220323,000000,2.96,3.08,2.805,2.9,52609,0
+TERN.US,D,20220324,000000,2.9,3.08,2.85,2.98,52412,0
+TERN.US,D,20220325,000000,3,3.0676,2.77,3.01,54057,0
+TERN.US,D,20220328,000000,2.98,3.0266,2.79,2.86,34036,0
+TERN.US,D,20220329,000000,2.935,3.015,2.75,2.83,46767,0
+TERN.US,D,20220330,000000,2.84,2.94,2.84,2.9,129782,0
+TERN.US,D,20220331,000000,2.87,3.1,2.7832,2.97,120065,0
+TERN.US,D,20220401,000000,3,3.27,2.8866,3,78970,0
+TERN.US,D,20220404,000000,3.03,3.1006,2.85,2.95,83538,0
+TERN.US,D,20220405,000000,2.95,2.97,2.85,2.9,115629,0
+TERN.US,D,20220406,000000,2.8854,2.8854,2.66,2.73,49512,0
+TERN.US,D,20220407,000000,2.73,2.8,2.51,2.56,44323,0
+TERN.US,D,20220408,000000,2.58,2.791,2.5,2.61,102548,0
+TERN.US,D,20220411,000000,2.61,2.72,2.5,2.57,66820,0
+TERN.US,D,20220412,000000,2.57,2.67,2.52,2.52,289123,0
+TERN.US,D,20220413,000000,2.615,2.78,2.55,2.59,75810,0
+TERN.US,D,20220414,000000,2.67,2.73,2.54,2.57,37309,0
+TERN.US,D,20220418,000000,2.49,2.49,2.295,2.295,48022,0
+TERN.US,D,20220419,000000,2.3,2.37,2.28,2.33,43881,0
+TERN.US,D,20220420,000000,2.35,2.37,2.26,2.31,54619,0
+TERN.US,D,20220421,000000,2.34,2.65,2.2,2.22,36732,0
+TERN.US,D,20220422,000000,2.18,2.2,2.08,2.17,42362,0
+TERN.US,D,20220425,000000,2.6,2.6,2.08,2.27,99261,0
+TERN.US,D,20220426,000000,2.22,2.25,2.08,2.1,283233,0
+TERN.US,D,20220427,000000,2.1,2.13,1.85,1.91,74868,0
+TERN.US,D,20220428,000000,1.85,1.85,1.5,1.61,380422,0
+TERN.US,D,20220429,000000,1.55,1.62,1.55,1.6,80578,0
+TERN.US,D,20220502,000000,1.61,1.71,1.57,1.66,153788,0
+TERN.US,D,20220503,000000,1.66,1.6899,1.58,1.64,51879,0
+TERN.US,D,20220504,000000,1.66,1.74,1.59,1.73,64050,0
+TERN.US,D,20220505,000000,1.71,1.75,1.61,1.64,38593,0
+TERN.US,D,20220506,000000,1.66,1.665,1.55,1.57,65561,0
+TERN.US,D,20220509,000000,1.58,1.59,1.51,1.55,39538,0
+TERN.US,D,20220510,000000,1.57,1.67,1.55,1.62,145632,0
+TERN.US,D,20220511,000000,1.61,1.61,1.49,1.5,239940,0
+TERN.US,D,20220512,000000,1.49,1.68,1.49,1.56,49442,0
+TERN.US,D,20220513,000000,1.69,1.69,1.51,1.51,32907,0
+TERN.US,D,20220516,000000,1.47,1.54,1.47,1.5,49472,0
+TERN.US,D,20220517,000000,1.53,1.78,1.495,1.57,127918,0
+TERN.US,D,20220518,000000,1.53,1.65,1.49,1.61,54885,0
+TERN.US,D,20220519,000000,1.66,1.74,1.56,1.62,55431,0
+TERN.US,D,20220520,000000,1.64,1.64,1.45,1.5,122542,0
+TERN.US,D,20220523,000000,1.55,1.5788,1.53,1.57,47578,0
+TERN.US,D,20220524,000000,1.53,1.55,1.53,1.53,26770,0
+TERN.US,D,20220525,000000,1.52,1.56,1.46,1.52,999601,0
+TERN.US,D,20220526,000000,1.54,1.68,1.53,1.55,380418,0
+TERN.US,D,20220527,000000,1.53,1.66,1.51,1.65,1374833,0
+TERN.US,D,20220531,000000,1.62,1.76,1.62,1.73,416826,0
+TERN.US,D,20220601,000000,1.73,1.75,1.615,1.66,161618,0
+TERN.US,D,20220602,000000,1.68,1.68,1.6001,1.65,89218,0
+TERN.US,D,20220603,000000,1.6,1.79,1.6,1.77,590671,0
+TERN.US,D,20220606,000000,1.76,1.83,1.7,1.75,182172,0
+TERN.US,D,20220607,000000,1.71,1.98,1.69,1.93,232405,0
+TERN.US,D,20220608,000000,1.9392,1.99,1.8201,1.98,78835,0
+TERN.US,D,20220609,000000,2.01,2.12,2,2.07,189332,0
+TERN.US,D,20220610,000000,2.02,2.21,2,2.1,309697,0
+TERN.US,D,20220613,000000,2.09,2.12,2.01,2.07,61767,0
+TERN.US,D,20220614,000000,2.05,2.05,1.8892,1.92,55354,0
+TERN.US,D,20220615,000000,1.89,1.92,1.85,1.91,31134,0
+TERN.US,D,20220616,000000,1.8,1.83,1.71,1.82,41864,0
+TERN.US,D,20220617,000000,1.84,1.97,1.81,1.92,63230,0
+TERN.US,D,20220621,000000,1.85,1.99,1.85,1.94,425287,0
+TERN.US,D,20220622,000000,1.97,2.22,1.97,2.08,96297,0
+TERN.US,D,20220623,000000,2.15,2.27,2.04,2.27,68313,0
+TERN.US,D,20220624,000000,2.3,2.39,2.18,2.27,1468780,0
+TERN.US,D,20220627,000000,2.35,2.3505,2.05,2.28,173646,0
+TERN.US,D,20220628,000000,2.19,2.48,2.19,2.4,96295,0
+TERN.US,D,20220629,000000,2.43,2.46,2.32,2.4,20766,0
+TERN.US,D,20220630,000000,2.36,2.48,2.06,2.48,46119,0
+TERN.US,D,20220701,000000,2.46,2.7,2.46,2.69,111556,0
+TERN.US,D,20220705,000000,2.67,2.7,2.43,2.43,79232,0
+TERN.US,D,20220706,000000,2.39,2.51,2.36,2.36,21064,0
+TERN.US,D,20220707,000000,2.67,2.67,2.35,2.61,130071,0
+TERN.US,D,20220708,000000,2.59,2.7,2.59,2.66,21791,0
+TERN.US,D,20220711,000000,2.68,2.73,2.64,2.71,23194,0
+TERN.US,D,20220712,000000,2.71,2.95,2.56,2.78,48841,0
+TERN.US,D,20220713,000000,2.64,2.82,2.58,2.6,51889,0
+TERN.US,D,20220714,000000,2.56,2.685,2.47,2.56,51668,0
+TERN.US,D,20220715,000000,2.59,2.7499,2.365,2.54,21313,0
+TERN.US,D,20220718,000000,2.57,2.7199,2.2909,2.56,29967,0
+TERN.US,D,20220719,000000,2.56,2.62,2.5001,2.57,13043,0
+TERN.US,D,20220720,000000,2.34,2.69,2.31,2.39,49635,0
+TERN.US,D,20220721,000000,2.42,2.42,2.12,2.2,87603,0
+TERN.US,D,20220722,000000,2.2,2.25,2.01,2.25,144978,0
+TERN.US,D,20220725,000000,2.2,2.2013,2.06,2.16,42060,0
+TERN.US,D,20220726,000000,2.08,2.14,2.05,2.13,17439,0
+TERN.US,D,20220727,000000,2.185,2.185,2.03,2.13,19116,0
+TERN.US,D,20220728,000000,2.037,2.38,2.005,2.22,84055,0
+TERN.US,D,20220729,000000,2.22,2.26,2.1,2.13,25844,0
+TERN.US,D,20220801,000000,2.19,2.19,1.93,1.96,71426,0
+TERN.US,D,20220802,000000,1.96,1.97,1.79,1.87,75220,0
+TERN.US,D,20220803,000000,1.87,1.9773,1.81,1.91,88875,0
+TERN.US,D,20220804,000000,1.92,2.16,1.92,2.14,87175,0
+TERN.US,D,20220805,000000,2.13,2.19,2.09,2.17,62596,0
+TERN.US,D,20220808,000000,2.25,2.38,2.06,2.1,151859,0
+TERN.US,D,20220809,000000,2.21,2.21,1.97,2.05,60322,0
+TERN.US,D,20220810,000000,2.07,2.26,2.07,2.25,115014,0
+TERN.US,D,20220811,000000,2.25,2.4464,2.25,2.41,72299,0
+TERN.US,D,20220812,000000,2.46,3.6,2.46,3.02,5599223,0
+TERN.US,D,20220815,000000,2.96,5.5,2.9101,4.4,7428580,0
+TERN.US,D,20220816,000000,4.4,5.13,3.95,4.98,1006189,0
+TERN.US,D,20220817,000000,5.02,5.15,4.54,4.62,277056,0
+TERN.US,D,20220818,000000,4.65,4.71,4.3283,4.6,215801,0
+TERN.US,D,20220819,000000,4.61,4.7699,4.39,4.54,116683,0
+TERN.US,D,20220822,000000,4.42,4.42,3.98,4.01,308888,0
+TERN.US,D,20220823,000000,4.03,4.35,3.965,4.1,125440,0
+TERN.US,D,20220824,000000,4.1,4.68,4.01,4.57,131028,0
+TERN.US,D,20220825,000000,4.7,4.82,4.0648,4.41,197114,0
+TERN.US,D,20220826,000000,4.33,4.715,4.1601,4.51,78854,0
+TERN.US,D,20220829,000000,4.5,4.535,4.11,4.25,42559,0
+TERN.US,D,20220830,000000,4.25,4.25,3.8637,3.94,57456,0
+TERN.US,D,20220831,000000,3.98,4.3466,3.79,3.9,145952,0
+TERN.US,D,20220901,000000,3.87,4.03,3.71,3.84,120901,0
+TERN.US,D,20220902,000000,3.88,3.88,3.62,3.71,32242,0
+TERN.US,D,20220906,000000,3.77,4.06,3.57,3.86,64017,0
+TERN.US,D,20220907,000000,3.83,3.86,3.6,3.8,1367856,0
+TERN.US,D,20220908,000000,3.78,4.7099,3.78,4.36,272697,0
+TERN.US,D,20220909,000000,4.72,5.67,4.71,5.27,491932,0
+TERN.US,D,20220912,000000,5.15,6.18,5.09,5.7,423653,0
+TERN.US,D,20220913,000000,5.46,6.5,5.46,6.35,273338,0
+TERN.US,D,20220914,000000,6.4,6.96,5.89,6.25,618859,0
+TERN.US,D,20220915,000000,6.09,6.8,5.92,6.42,329905,0
+TERN.US,D,20220916,000000,6.41,6.5,5.75,6.14,526791,0
+TERN.US,D,20220919,000000,6,6.69,5.84,6.02,120868,0
+TERN.US,D,20220920,000000,6,6.23,5.76,6.1,148573,0
+TERN.US,D,20220921,000000,6.14,6.14,5.6,5.66,103054,0
+TERN.US,D,20220922,000000,5.65,5.65,4.84,4.89,244086,0
+TERN.US,D,20220923,000000,4.87,5.3886,4.62,5.16,248721,0
+TERN.US,D,20220926,000000,5.05,5.3292,4.72,4.75,140423,0
+TERN.US,D,20220927,000000,4.84,5.1179,4.68,4.92,63051,0
+TERN.US,D,20220928,000000,5.2,5.98,5.2,5.6,169855,0
+TERN.US,D,20220929,000000,5.59,5.79,5.32,5.73,103210,0
+TERN.US,D,20220930,000000,5.69,5.98,5.55,5.89,83507,0
+TERN.US,D,20221003,000000,6.15,6.46,5.6023,6.35,238112,0
+TERN.US,D,20221004,000000,6.57,7,6.075,6.52,284562,0
+TERN.US,D,20221005,000000,6.45,6.81,6.105,6.68,162431,0
+TERN.US,D,20221006,000000,6.59,6.99,6.01,6.31,383800,0
+TERN.US,D,20221007,000000,6.26,6.43,6.01,6.09,78828,0
+TERN.US,D,20221010,000000,5.96,6.08,5.57,5.6,89738,0
+TERN.US,D,20221011,000000,5.69,6.41,5.39,6.35,179293,0
+TERN.US,D,20221012,000000,6.35,6.65,6.07,6.6,75769,0
+TERN.US,D,20221013,000000,6.58,7.07,6.33,7.05,136890,0
+TERN.US,D,20221014,000000,7.08,7.13,6.54,6.81,60180,0
+TERN.US,D,20221017,000000,6.9,7.23,6.83,7.2,112493,0
+TERN.US,D,20221018,000000,7.27,7.5,6.95,7.03,98023,0
+TERN.US,D,20221019,000000,6.92,7.17,6.23,6.61,75391,0
+TERN.US,D,20221020,000000,6.67,6.905,6.17,6.8,68817,0
+TERN.US,D,20221021,000000,6.87,7.2,6.49,6.78,142034,0
+TERN.US,D,20221024,000000,6.73,6.935,6.2319,6.63,45472,0
+TERN.US,D,20221025,000000,6.67,7.1999,6.67,6.91,55692,0
+TERN.US,D,20221026,000000,6.94,7.18,6.59,6.59,73185,0
+TERN.US,D,20221027,000000,6.7,6.825,6.44,6.53,64136,0
+TERN.US,D,20221028,000000,6.62,6.86,6.39,6.81,59303,0
+TERN.US,D,20221031,000000,6.75,7.1552,6.74,6.91,69877,0
+TERN.US,D,20221101,000000,7.04,7.48,6.9253,7.44,89375,0
+TERN.US,D,20221102,000000,7.43,7.6,6.9053,7.17,80950,0
+TERN.US,D,20221103,000000,7.36,7.73,7.04,7.24,116102,0
+TERN.US,D,20221104,000000,7.6,7.6,6.9675,7.17,116166,0
+TERN.US,D,20221107,000000,7.52,7.6,6.51,6.78,76725,0
+TERN.US,D,20221108,000000,6.8,6.8,6.2,6.3,84087,0
+TERN.US,D,20221109,000000,6.3,6.3,5.65,5.79,45014,0
+TERN.US,D,20221110,000000,5.67,6.24,4.72,4.85,149804,0
+TERN.US,D,20221111,000000,4.76,5.1211,4.6047,4.95,97112,0
+TERN.US,D,20221114,000000,4.97,5.04,4.53,4.62,65272,0
+TERN.US,D,20221115,000000,4.7,4.91,4.53,4.71,70851,0
+TERN.US,D,20221116,000000,4.61,5.07,4.38,4.92,76077,0
+TERN.US,D,20221117,000000,4.98,4.98,4.655,4.76,80797,0
+TERN.US,D,20221118,000000,4.77,5.1899,4.615,5.07,78549,0
+TERN.US,D,20221121,000000,5.05,5.69,5.05,5.44,58144,0
+TERN.US,D,20221122,000000,5.49,5.87,5.195,5.68,45910,0
+TERN.US,D,20221123,000000,5.66,6.4,5.4,5.61,1587523,0
+TERN.US,D,20221125,000000,5.9,6.14,5.66,6.03,28741,0
+TERN.US,D,20221128,000000,6.01,7.19,5.95,6.49,4296915,0
+TERN.US,D,20221129,000000,6.39,6.72,6.2,6.3,135219,0
+TERN.US,D,20221130,000000,6.44,7.77,6.21,7.77,730681,0
+TERN.US,D,20221201,000000,7.78,7.81,6.42,6.97,221769,0
+TERN.US,D,20221202,000000,6.79,6.83,6.135,6.41,126927,0
+TERN.US,D,20221205,000000,6.35,6.5315,5.98,6.09,87659,0
+TERN.US,D,20221206,000000,5.94,6.38,5.85,5.86,141917,0
+TERN.US,D,20221207,000000,5.89,6.09,5.54,5.66,130568,0
+TERN.US,D,20221208,000000,5.71,5.83,5.4,5.66,69906,0
+TERN.US,D,20221209,000000,5.62,5.97,5.51,5.53,54594,0
+TERN.US,D,20221212,000000,5.45,5.83,5.375,5.64,29049,0
+TERN.US,D,20221213,000000,5.84,6.28,5.525,6.18,59109,0
+TERN.US,D,20221214,000000,6.18,6.7334,5.92,6.54,115522,0
+TERN.US,D,20221215,000000,6.3,6.86,5.801,6.82,112804,0
+TERN.US,D,20221216,000000,6.67,6.87,6.5509,6.87,205829,0
+TERN.US,D,20221219,000000,9,10.06,8.65,8.95,2223447,0
+TERN.US,D,20221220,000000,8.36,8.9,7.23,8.45,504085,0
+TERN.US,D,20221221,000000,7.67,8.74,7.65,8.52,1651688,0
+TERN.US,D,20221222,000000,8.45,9.42,8.41,8.89,777296,0
+TERN.US,D,20221223,000000,8.87,8.945,7.83,8.25,204934,0
+TERN.US,D,20221227,000000,8.46,9.25,8.3,8.93,324633,0
+TERN.US,D,20221228,000000,8.81,9.255,8.81,9.17,276813,0
+TERN.US,D,20221229,000000,9.25,9.77,8.92,9.51,431221,0
+TERN.US,D,20221230,000000,9.61,10.25,9.5805,10.18,306559,0
+TERN.US,D,20230103,000000,10.43,10.67,8.66,8.78,334596,0
+TERN.US,D,20230104,000000,8.71,9.31,8.28,8.66,284072,0
+TERN.US,D,20230105,000000,8.49,8.805,8.18,8.48,106192,0
+TERN.US,D,20230106,000000,8.55,9.32,8.2,9.13,160360,0
+TERN.US,D,20230109,000000,9.17,9.605,9.02,9.29,161180,0
+TERN.US,D,20230110,000000,9.35,9.61,8.494,8.82,211266,0
+TERN.US,D,20230111,000000,8.8,8.8,7.8402,8.27,187208,0
+TERN.US,D,20230112,000000,8.3,9.375,8.3,9,165198,0
+TERN.US,D,20230113,000000,8.87,9.38,8.69,9.04,140419,0
+TERN.US,D,20230117,000000,8.97,9.2799,8.66,8.9,109298,0
+TERN.US,D,20230118,000000,8.94,9.11,8.05,8.37,167667,0
+TERN.US,D,20230119,000000,8.33,8.59,8.23,8.36,72592,0
+TERN.US,D,20230120,000000,8.33,8.48,8.15,8.4,120599,0
+TERN.US,D,20230123,000000,8.44,8.645,8.1,8.28,109123,0
+TERN.US,D,20230124,000000,8.28,8.82,8.04,8.62,123013,0
+TERN.US,D,20230125,000000,8.6,8.65,8.01,8.29,189876,0
+TERN.US,D,20230126,000000,8.79,9.0489,7.89,8.05,70447,0
+TERN.US,D,20230127,000000,8.01,8.15,7.68,7.91,107942,0
+TERN.US,D,20230130,000000,7.9,8.205,7.86,8.1,60297,0
+TERN.US,D,20230131,000000,7.42,9.19,7.42,9.07,286051,0
+TERN.US,D,20230201,000000,8.98,9.225,8.73,8.94,310789,0
+TERN.US,D,20230202,000000,8.75,9.44,8.75,9.41,124199,0
+TERN.US,D,20230203,000000,9.46,9.85,9.31,9.53,1789881,0
+TERN.US,D,20230206,000000,9.37,10.22,9.37,9.8,241784,0
+TERN.US,D,20230207,000000,10.67,10.67,9.75,9.97,253012,0
+TERN.US,D,20230208,000000,9.79,10.075,9.76,9.88,104162,0
+TERN.US,D,20230209,000000,9.86,10.04,9.4,9.46,224740,0
+TERN.US,D,20230210,000000,9.35,9.9896,9.325,9.83,137346,0
+TERN.US,D,20230213,000000,9.85,9.98,9.33,9.4,96691,0
+TERN.US,D,20230214,000000,9.87,9.98,9.19,9.48,633804,0
+TERN.US,D,20230215,000000,9.48,10.5,9.3432,10.3,261015,0
+TERN.US,D,20230216,000000,10.3,11.44,10.1601,10.4,473725,0
+TERN.US,D,20230217,000000,10.5,11.44,10.41,10.6,834476,0
+TERN.US,D,20230221,000000,10.6,11.1791,10.5,10.7,276205,0
+TERN.US,D,20230222,000000,10.65,10.8,9.46,10.1,1814274,0
+TERN.US,D,20230223,000000,10.08,11.02,9.9388,10.84,158197,0
+TERN.US,D,20230224,000000,10.74,10.74,10.24,10.51,135827,0
+TERN.US,D,20230227,000000,10.78,10.8564,10.355,10.51,163508,0
+TERN.US,D,20230228,000000,10.61,10.68,9.51,10.13,219131,0
+TERN.US,D,20230301,000000,10.03,10.74,9.98,10.43,124246,0
+TERN.US,D,20230302,000000,10.31,10.505,9.92,10,285652,0
+TERN.US,D,20230303,000000,10.07,10.5224,9.87,10.19,196450,0
+TERN.US,D,20230306,000000,10.2,10.62,9.97,10.51,281151,0
+TERN.US,D,20230307,000000,10.54,10.8,10.52,10.57,169500,0
+TERN.US,D,20230308,000000,10.63,10.84,10.34,10.5,171152,0
+TERN.US,D,20230309,000000,10.39,10.61,9.74,9.85,228208,0
+TERN.US,D,20230310,000000,9.68,10.06,8.82,9.12,422561,0
+TERN.US,D,20230313,000000,8.92,9.8599,8.92,9.37,168165,0
+TERN.US,D,20230314,000000,9.64,9.82,9.34,9.65,201358,0
+TERN.US,D,20230315,000000,9.56,9.56,9.12,9.21,143477,0
+TERN.US,D,20230316,000000,9.04,10.1154,9.03,9.93,263750,0
+TERN.US,D,20230317,000000,9.93,10.36,9.81,10.09,992095,0
+TERN.US,D,20230320,000000,10.15,10.42,9.69,9.88,287034,0
+TERN.US,D,20230321,000000,9.9,9.92,8.92,9.03,199990,0
+TERN.US,D,20230322,000000,8.96,9.265,8.76,8.81,166265,0
+TERN.US,D,20230323,000000,8.92,9.2,8.565,9.1,166030,0
+TERN.US,D,20230324,000000,9.13,9.22,8.79,8.92,120338,0
+TERN.US,D,20230327,000000,9.07,9.55,8.9,9.44,225328,0
+TERN.US,D,20230328,000000,10.03,11.4,9.715,10.69,1507469,0
+TERN.US,D,20230329,000000,10.69,12.42,10.69,12,1469394,0
+TERN.US,D,20230330,000000,11.99,12.24,11.45,11.75,556060,0
+TERN.US,D,20230331,000000,11.75,12.06,11.63,11.84,1194397,0
+TERN.US,D,20230403,000000,11.7,11.98,11.57,11.62,271341,0
+TERN.US,D,20230404,000000,11.5,11.57,11.34,11.5,216092,0
+TERN.US,D,20230405,000000,11.48,11.57,10.75,11.03,257040,0
+TERN.US,D,20230406,000000,11.07,11.66,10.62,11.52,349759,0
+TERN.US,D,20230410,000000,11.54,12.02,11.335,11.95,259271,0
+TERN.US,D,20230411,000000,12,12.0582,11.55,11.75,204258,0
+TERN.US,D,20230412,000000,11.82,12.23,11.63,12.16,340607,0
+TERN.US,D,20230413,000000,12.27,12.3575,11.75,11.78,251810,0
+TERN.US,D,20230414,000000,11.81,12.0899,11.445,11.51,307303,0
+TERN.US,D,20230417,000000,11.57,12.77,11.54,11.91,508877,0
+TERN.US,D,20230418,000000,11.98,12.73,11.84,12.09,516590,0
+TERN.US,D,20230419,000000,12.03,13.27,12.03,13.19,324444,0
+TERN.US,D,20230420,000000,13.2,14.0435,12.8901,13.29,387252,0
+TERN.US,D,20230421,000000,13.4,13.545,12.76,13.25,624136,0
+TERN.US,D,20230424,000000,13.25,13.3,12.58,13.23,252416,0
+TERN.US,D,20230425,000000,13.25,13.375,12.25,12.53,227918,0
+TERN.US,D,20230426,000000,12.59,12.83,12.1473,12.69,180742,0
+TERN.US,D,20230427,000000,12.77,12.97,12.2315,12.84,276822,0
+TERN.US,D,20230428,000000,12.84,13.15,12.74,13.05,549429,0
+TERN.US,D,20230501,000000,13,13.3025,12.69,12.93,224072,0
+TERN.US,D,20230502,000000,13.01,13.03,12.05,12.1,209643,0
+TERN.US,D,20230503,000000,12.12,13.15,12.06,12.9,258791,0
+TERN.US,D,20230504,000000,12.94,12.94,12.23,12.57,157024,0
+TERN.US,D,20230505,000000,12.56,12.745,12.36,12.46,592020,0
+TERN.US,D,20230508,000000,13.24,13.51,12.65,13.15,756774,0
+TERN.US,D,20230509,000000,13.09,13.18,12.84,13,311863,0
+TERN.US,D,20230510,000000,13.05,13.25,12.75,13,413491,0
+TERN.US,D,20230511,000000,12.94,13.0125,12.46,12.62,417881,0
+TERN.US,D,20230512,000000,12.62,12.985,12.52,12.66,237127,0
+TERN.US,D,20230515,000000,12.67,13.2252,11.84,11.87,603889,0
+TERN.US,D,20230516,000000,12.24,12.63,10.18,10.74,789392,0
+TERN.US,D,20230517,000000,10.72,10.72,9.835,10.33,795878,0
+TERN.US,D,20230518,000000,10.23,10.9999,9.72,10.04,505058,0
+TERN.US,D,20230519,000000,10.08,10.425,10.01,10.09,380292,0
+TERN.US,D,20230522,000000,10.09,11.63,10.09,11.28,1035641,0
+TERN.US,D,20230523,000000,11.28,12.66,11.28,11.97,660816,0
+TERN.US,D,20230524,000000,11.97,11.97,11.07,11.83,651101,0
+TERN.US,D,20230525,000000,11.77,11.77,11.02,11.33,496927,0
+TERN.US,D,20230526,000000,11.52,11.68,10.725,10.85,342516,0
+TERN.US,D,20230530,000000,10.88,11.215,10.39,10.56,408694,0
+TERN.US,D,20230531,000000,10.9,11.37,10.46,10.61,1323642,0
+TERN.US,D,20230601,000000,10.59,11.46,10.33,11.3,503000,0
+TERN.US,D,20230602,000000,11.41,11.975,11.39,11.6,377023,0
+TERN.US,D,20230605,000000,11.85,12.55,11.67,12.2,454681,0
+TERN.US,D,20230606,000000,12.12,12.18,11.44,11.63,363549,0
+TERN.US,D,20230607,000000,12.19,12.3511,11.705,11.87,394791,0
+TERN.US,D,20230608,000000,11.88,12.57,11.77,12.48,697584,0
+TERN.US,D,20230609,000000,12.5,12.5,11.925,11.98,395330,0
+TERN.US,D,20230612,000000,11.93,12.525,11.92,12.05,438732,0
+TERN.US,D,20230613,000000,12.11,12.7199,11.9,12.29,819824,0
+TERN.US,D,20230614,000000,12.19,12.9199,11.35,11.77,1292949,0
+TERN.US,D,20230615,000000,11.69,11.69,11.13,11.48,522470,0
+TERN.US,D,20230616,000000,11.56,11.72,10.63,10.92,1213390,0
+TERN.US,D,20230620,000000,10.71,11.75,10.1,11.74,1972434,0
+TERN.US,D,20230621,000000,11.63,12.02,11.205,11.86,554105,0
+TERN.US,D,20230622,000000,12.15,13.03,11.69,11.85,959103,0
+TERN.US,D,20230623,000000,11.69,11.8185,10.74,10.94,6226494,0
+TERN.US,D,20230626,000000,10.3662,10.67,9.11,9.61,1957516,0
+TERN.US,D,20230627,000000,9.64,9.64,6.91,7.35,3666448,0
+TERN.US,D,20230628,000000,7.63,8.76,7.13,8.705,2482699,0
+TERN.US,D,20230629,000000,8.62,9.18,8.11,8.47,1101149,0
+TERN.US,D,20230630,000000,8.5,9.15,8.36,8.75,2076758,0
+TERN.US,D,20230703,000000,8.75,8.75,8.25,8.27,606636,0
+TERN.US,D,20230705,000000,8.25,8.62,8.0801,8.55,618444,0
+TERN.US,D,20230706,000000,8.39,8.39,7.96,8.26,825249,0
+TERN.US,D,20230707,000000,8.28,8.5,7.93,8.22,482932,0
+TERN.US,D,20230710,000000,8.21,8.525,8.07,8.36,482749,0
+TERN.US,D,20230711,000000,8.34,8.38,8.05,8.28,531370,0
+TERN.US,D,20230712,000000,8.3,8.525,7.95,8.03,1233378,0
+TERN.US,D,20230713,000000,8.11,8.3,8,8.18,307825,0
+TERN.US,D,20230714,000000,8.26,8.35,7.85,8.15,602680,0
+TERN.US,D,20230717,000000,8.22,8.46,8,8,372243,0
+TERN.US,D,20230718,000000,8.01,8.22,7.66,7.74,650615,0
+TERN.US,D,20230719,000000,7.8,8.17,7.68,8.14,547063,0
+TERN.US,D,20230720,000000,8.12,8.435,7.934,8.03,873090,0
+TERN.US,D,20230721,000000,8.06,8.24,7.8275,7.87,469355,0
+TERN.US,D,20230724,000000,7.89,8.025,7.14,7.3,540201,0
+TERN.US,D,20230725,000000,7.26,7.5,6.76,6.88,672060,0
+TERN.US,D,20230726,000000,6.88,7.09,6.75,7.04,673398,0
+TERN.US,D,20230727,000000,7.09,7.23,6.8,6.85,525407,0
+TERN.US,D,20230728,000000,6.9,7.12,6.75,6.96,588004,0
+TERN.US,D,20230731,000000,7.06,7.3,6.79,7.22,990056,0
+TERN.US,D,20230801,000000,7.21,7.26,6.87,7.18,538584,0
+TERN.US,D,20230802,000000,7.09,7.22,6.98,7.21,280729,0
+TERN.US,D,20230803,000000,7.17,7.43,7.03,7.21,473883,0
+TERN.US,D,20230804,000000,7.08,7.1,6.5175,6.72,968346,0
+TERN.US,D,20230807,000000,6.84,6.865,6.355,6.66,495177,0
+TERN.US,D,20230808,000000,6.76,7.07,6.69,6.99,686394,0
+TERN.US,D,20230809,000000,7.1,7.5,5.69,6.03,2243083,0
+TERN.US,D,20230810,000000,5.95,6.64,5.57,6.36,1131558,0
+TERN.US,D,20230811,000000,6.32,6.84,6.28,6.71,660506,0
+TERN.US,D,20230814,000000,6.69,6.69,6.21,6.22,567360,0
+TERN.US,D,20230815,000000,6.2,6.315,5.91,6.21,1393933,0
+TERN.US,D,20230816,000000,6.17,6.18,5.51,5.69,437110,0
+TERN.US,D,20230817,000000,5.7,5.76,5.47,5.49,893041,0
+TERN.US,D,20230818,000000,5.4,5.71,5.29,5.58,1095450,0
+TERN.US,D,20230821,000000,5.62,5.65,5.44,5.49,425435,0
+TERN.US,D,20230822,000000,5.51,5.605,5.49,5.53,302590,0
+TERN.US,D,20230823,000000,5.58,5.8,5.48,5.5,377286,0
+TERN.US,D,20230824,000000,5.5,5.67,5.33,5.57,607512,0
+TERN.US,D,20230825,000000,5.56,5.68,5.405,5.63,376554,0
+TERN.US,D,20230828,000000,5.66,5.73,5.5,5.62,183852,0
+TERN.US,D,20230829,000000,5.6,5.65,5.485,5.5,183391,0
+TERN.US,D,20230830,000000,5.48,5.58,5.4,5.48,228188,0
+TERN.US,D,20230831,000000,5.5,5.51,5.225,5.27,411906,0
+TERN.US,D,20230901,000000,5.3,5.39,5.28,5.37,290164,0
+TERN.US,D,20230905,000000,5.37,5.42,5.25,5.28,278886,0
+TERN.US,D,20230906,000000,5.31,5.31,5.05,5.13,929506,0
+TERN.US,D,20230907,000000,5.1,5.32,5.01,5.23,331769,0
+TERN.US,D,20230908,000000,5.25,5.63,5.2,5.6,295566,0
+TERN.US,D,20230911,000000,5.62,5.65,5.41,5.44,214788,0
+TERN.US,D,20230912,000000,5.4,5.47,5.23,5.26,233469,0
+TERN.US,D,20230913,000000,5.29,5.32,5.11,5.12,319996,0
+TERN.US,D,20230914,000000,5.15,5.31,5.06,5.16,502119,0
+TERN.US,D,20230915,000000,5.21,5.25,5.02,5.12,636915,0
+TERN.US,D,20230918,000000,5.13,5.3,4.98,5.25,363794,0
+TERN.US,D,20230919,000000,5.25,5.32,5.18,5.25,299436,0
+TERN.US,D,20230920,000000,5.26,5.315,5.04,5.12,447334,0
+TERN.US,D,20230921,000000,5.04,5.49,4.95,5.31,613591,0
+TERN.US,D,20230922,000000,5.31,5.39,5.09,5.17,2096941,0
+TERN.US,D,20230925,000000,5.16,5.16,4.88,5.13,467806,0
+TERN.US,D,20230926,000000,5.11,5.39,5.06,5.13,687350,0
+TERN.US,D,20230927,000000,5.13,5.165,4.76,4.8,553611,0
+TERN.US,D,20230928,000000,4.93,4.93,4.6,4.7,358674,0
+TERN.US,D,20230929,000000,4.7,5.05,4.67,5.03,848391,0
+TERN.US,D,20231002,000000,4.99,5.2,4.79,4.91,641017,0
+TERN.US,D,20231003,000000,4.89,5.02,4.66,5.01,608279,0
+TERN.US,D,20231004,000000,4.87,5,4.75,4.95,783859,0
+TERN.US,D,20231005,000000,4.95,5.51,4.9,5.5,454460,0
+TERN.US,D,20231006,000000,5.41,5.64,5.25,5.36,393592,0
+TERN.US,D,20231009,000000,5.29,5.5,5.09,5.31,262731,0
+TERN.US,D,20231010,000000,5.3,5.465,5.1,5.43,339264,0
+TERN.US,D,20231011,000000,5.43,5.5099,5.23,5.38,306048,0
+TERN.US,D,20231012,000000,5.31,5.41,5.11,5.16,518252,0
+TERN.US,D,20231013,000000,5.15,5.4,5.11,5.3,355406,0
+TERN.US,D,20231016,000000,5.3,5.69,5.17,5.55,577860,0
+TERN.US,D,20231017,000000,5.52,5.81,5.41,5.59,545485,0
+TERN.US,D,20231018,000000,5.55,5.76,5.3691,5.75,699033,0
+TERN.US,D,20231019,000000,5.75,5.7987,5.17,5.37,803979,0
+TERN.US,D,20231020,000000,5.39,5.54,5.21,5.53,436045,0
+TERN.US,D,20231023,000000,5.53,5.64,5.405,5.55,566662,0
+TERN.US,D,20231024,000000,5.64,5.8016,5.38,5.42,491254,0
+TERN.US,D,20231025,000000,5.41,5.62,5.23,5.45,279026,0
+TERN.US,D,20231026,000000,5.45,5.46,5.22,5.26,368764,0
+TERN.US,D,20231027,000000,5.26,5.4607,5.01,5.05,225331,0
+TERN.US,D,20231030,000000,5.11,5.405,5.0823,5.32,551528,0
+TERN.US,D,20231031,000000,5.28,5.28,5,5.26,346911,0
+TERN.US,D,20231101,000000,5.33,5.405,5.19,5.25,273387,0
+TERN.US,D,20231102,000000,5.28,5.28,4.79,4.83,501991,0
+TERN.US,D,20231103,000000,4.79,5.05,4.79,4.86,522049,0
+TERN.US,D,20231106,000000,4.94,5.13,4.735,4.79,427983,0
+TERN.US,D,20231107,000000,4.77,4.93,4.72,4.91,212183,0
+TERN.US,D,20231108,000000,5.01,5.09,4.74,4.75,435960,0
+TERN.US,D,20231109,000000,4.72,4.82,3.69,3.71,456739,0
+TERN.US,D,20231110,000000,3.69,3.75,3.26,3.52,634919,0
+TERN.US,D,20231113,000000,3.52,3.52,3.3,3.37,344949,0
+TERN.US,D,20231114,000000,3.52,3.7224,3.46,3.55,596137,0
+TERN.US,D,20231115,000000,3.51,4.1,3.51,3.85,398734,0
+TERN.US,D,20231116,000000,3.85,3.85,3.61,3.65,273417,0
+TERN.US,D,20231117,000000,3.77,3.79,3.6,3.71,524410,0
+TERN.US,D,20231120,000000,3.71,3.98,3.68,3.75,334974,0
+TERN.US,D,20231121,000000,3.75,3.91,3.65,3.77,248778,0
+TERN.US,D,20231122,000000,3.94,3.94,3.62,3.65,127573,0
+TERN.US,D,20231124,000000,3.59,4.06,3.59,3.92,114554,0
+TERN.US,D,20231127,000000,3.85,3.89,3.68,3.86,236288,0
+TERN.US,D,20231128,000000,3.88,4.13,3.86,4.09,221664,0
+TERN.US,D,20231129,000000,4.08,4.35,3.9801,4.16,249380,0
+TERN.US,D,20231130,000000,4.19,4.46,4.19,4.45,346253,0
+TERN.US,D,20231201,000000,4.46,5.26,4.2507,5.22,2357789,0
+TERN.US,D,20231204,000000,5.75,6.94,5.66,6.07,2117234,0
+TERN.US,D,20231205,000000,6.06,6.88,6.01,6.5,702123,0
+TERN.US,D,20231206,000000,6.63,7.21,6.33,6.76,796635,0
+TERN.US,D,20231207,000000,6.78,7.02,6.5,6.81,668560,0
+TERN.US,D,20231208,000000,6.8,6.91,6.45,6.66,438656,0
+TERN.US,D,20231211,000000,6.88,6.88,6.05,6.45,418302,0
+TERN.US,D,20231212,000000,6.43,6.65,6.22,6.5,275874,0
+TERN.US,D,20231213,000000,6.45,6.83,6.42,6.7,523177,0
+TERN.US,D,20231214,000000,6.89,6.95,6.46,6.48,632918,0
+TERN.US,D,20231215,000000,6.51,6.65,6.08,6.35,591222,0
+TERN.US,D,20231218,000000,6.33,6.52,6.22,6.49,417115,0
+TERN.US,D,20231219,000000,6.57,6.85,6.32,6.44,281595,0
+TERN.US,D,20231220,000000,6.43,6.58,6.21,6.29,329804,0
+TERN.US,D,20231221,000000,6.38,6.57,6.23,6.34,275655,0
+TERN.US,D,20231222,000000,6.46,6.68,6.32,6.56,403295,0
+TERN.US,D,20231226,000000,6.62,7.19,6.44,6.59,581764,0
+TERN.US,D,20231227,000000,6.58,6.8,6.48,6.7,389935,0
+TERN.US,D,20231228,000000,6.74,7.0558,6.67,6.86,489275,0
+TERN.US,D,20231229,000000,7.088,7.088,6.48,6.49,263934,0
+TERN.US,D,20240102,000000,6.46,6.82,6.32,6.48,888529,0
+TERN.US,D,20240103,000000,6.48,6.62,6.26,6.29,255179,0
+TERN.US,D,20240104,000000,6.39,6.83,6.32,6.7,331327,0
+TERN.US,D,20240105,000000,6.7,6.91,6.54,6.78,1219137,0
+TERN.US,D,20240108,000000,6.85,6.9035,6.5,6.69,975330,0
+TERN.US,D,20240109,000000,6.58,6.84,6.53,6.75,1114670,0
+TERN.US,D,20240110,000000,6.65,7.21,5.99,6.13,1037573,0
+TERN.US,D,20240111,000000,6.07,6.07,5.73,5.86,441925,0
+TERN.US,D,20240112,000000,5.86,6.1483,5.81,5.86,570444,0
+TERN.US,D,20240116,000000,5.74,5.94,5.56,5.77,663115,0
+TERN.US,D,20240117,000000,5.69,5.74,5.48,5.59,875818,0
+TERN.US,D,20240118,000000,5.75,5.75,5.11,5.21,668913,0
+TERN.US,D,20240119,000000,5.18,5.21,4.85,4.86,831480,0
+TERN.US,D,20240122,000000,4.84,5.22,4.825,5.19,793339,0
+TERN.US,D,20240123,000000,5.29,5.59,5.21,5.46,620738,0
+TERN.US,D,20240124,000000,5.47,5.52,5.26,5.4,638515,0
+TERN.US,D,20240125,000000,5.44,5.57,5.23,5.31,348818,0
+TERN.US,D,20240126,000000,5.39,5.52,5.2,5.35,353152,0
+TERN.US,D,20240129,000000,5.34,5.73,5.22,5.7,321321,0
+TERN.US,D,20240130,000000,5.81,5.8116,5.32,5.57,352307,0
+TERN.US,D,20240131,000000,5.56,5.65,5.17,5.18,467253,0
+TERN.US,D,20240201,000000,5.22,5.34,4.94,5.26,772835,0
+TERN.US,D,20240202,000000,5.26,5.52,4.92,5.05,376431,0
+TERN.US,D,20240205,000000,4.96,5.15,4.9,5.12,216925,0
+TERN.US,D,20240206,000000,5.04,5.42,4.96,5.38,339421,0
+TERN.US,D,20240207,000000,5.37,5.83,5.305,5.71,536620,0
+TERN.US,D,20240208,000000,5.72,6.32,5.615,6.27,532675,0
+TERN.US,D,20240209,000000,6.35,7.49,6.33,6.85,1256569,0
+TERN.US,D,20240212,000000,6.82,7.21,6.66,7.01,1057669,0
+TERN.US,D,20240213,000000,6.77,7,6.4301,6.58,455686,0
+TERN.US,D,20240214,000000,6.75,7.175,6.68,6.99,349609,0
+TERN.US,D,20240215,000000,7.09,7.39,6.92,7.38,809791,0
+TERN.US,D,20240216,000000,7.33,8.3,7.065,7.86,983563,0
+TERN.US,D,20240220,000000,7.83,8.37,7.35,7.47,547750,0
+TERN.US,D,20240221,000000,7.43,8.08,7.28,8.08,773709,0
+TERN.US,D,20240222,000000,8.04,8.29,7.76,7.91,842896,0
+TERN.US,D,20240223,000000,7.87,8.3,7.82,8.13,597704,0
+TERN.US,D,20240226,000000,8.11,8.2666,7.33,7.56,804654,0
+TERN.US,D,20240227,000000,7.88,8.21,7.82,7.99,814032,0
+TERN.US,D,20240228,000000,8.1,8.3277,7.24,7.49,821927,0
+TERN.US,D,20240229,000000,7.62,7.7587,7.27,7.32,504005,0
+TERN.US,D,20240301,000000,7.36,7.74,7.29,7.31,563089,0
+TERN.US,D,20240304,000000,7.44,7.5,7.11,7.44,717202,0
+TERN.US,D,20240305,000000,7.37,7.5,7.21,7.29,3661826,0
+TERN.US,D,20240306,000000,7.4,8.47,7.27,8.19,4566437,0
+TERN.US,D,20240307,000000,8.16,8.68,7.56,7.8,1848061,0
+TERN.US,D,20240308,000000,8.15,8.57,7.72,8.11,1538020,0
+TERN.US,D,20240311,000000,8.18,8.22,7.3,7.43,810181,0
+TERN.US,D,20240312,000000,7.51,7.59,6.86,7.13,1302700,0
+TERN.US,D,20240313,000000,7.15,7.2391,6.86,7.08,589239,0
+TERN.US,D,20240314,000000,6.98,7.02,6.54,6.71,423064,0
+TERN.US,D,20240315,000000,7.08,7.41,7.05,7.2,667137,0
+TERN.US,D,20240318,000000,7.1,7.15,6.07,6.085,1093098,0
+TERN.US,D,20240319,000000,5.99,6.19,5.81,6.02,1004902,0
+TERN.US,D,20240320,000000,6.02,6.54,5.74,6.54,1004850,0
+TERN.US,D,20240321,000000,6.68,6.94,6.5,6.55,784086,0
+TERN.US,D,20240322,000000,6.5,6.75,6.26,6.6,382613,0
+TERN.US,D,20240325,000000,6.6,6.82,6.4,6.42,660168,0
+TERN.US,D,20240326,000000,6.51,6.64,6.14,6.16,537148,0
+TERN.US,D,20240327,000000,6.25,6.41,6.15,6.16,699089,0
+TERN.US,D,20240328,000000,6.2,6.7527,6.16,6.56,1236117,0
+TERN.US,D,20240401,000000,7.07,7.35,6.71,7.1,2210477,0
+TERN.US,D,20240402,000000,7,7.1,6.5,6.64,935227,0
+TERN.US,D,20240403,000000,6.53,6.61,5.971,6,1790347,0
+TERN.US,D,20240404,000000,6.07,6.13,5.4201,5.49,1699292,0
+TERN.US,D,20240405,000000,5.38,5.6032,5.28,5.38,985184,0
+TERN.US,D,20240408,000000,5.46,5.7,5.33,5.5,853969,0
+TERN.US,D,20240409,000000,5.48,5.79,5.41,5.54,534022,0
+TERN.US,D,20240410,000000,5.35,5.41,5.2,5.25,655739,0
+TERN.US,D,20240411,000000,5.49,5.49,5.16,5.22,1042873,0
+TERN.US,D,20240412,000000,5.22,5.2896,5.01,5.14,737584,0
+TERN.US,D,20240415,000000,5.05,5.16,4.82,5.06,695703,0
+TERN.US,D,20240416,000000,4.96,4.985,4.66,4.67,656228,0
+TERN.US,D,20240417,000000,4.72,4.8,4.5,4.54,762894,0
+TERN.US,D,20240418,000000,4.49,4.65,4.3738,4.59,694069,0
+TERN.US,D,20240419,000000,4.59,4.6499,4.32,4.56,811878,0
+TERN.US,D,20240422,000000,4.57,4.85,4.4772,4.82,535597,0
+TERN.US,D,20240423,000000,4.82,5.0289,4.67,4.69,544113,0
+TERN.US,D,20240424,000000,4.74,4.845,4.64,4.75,557257,0
+TERN.US,D,20240425,000000,4.65,4.72,4.42,4.64,597913,0
+TERN.US,D,20240426,000000,4.68,4.93,4.62,4.91,497177,0
+TERN.US,D,20240429,000000,4.93,5.23,4.93,5.1,492434,0
+TERN.US,D,20240430,000000,5.2,5.2341,4.895,5.05,1249905,0
+TERN.US,D,20240501,000000,5.04,5.39,4.91,5.08,959795,0
+TERN.US,D,20240502,000000,5.18,5.34,5.08,5.29,503294,0
+TERN.US,D,20240503,000000,5.39,5.57,5.21,5.44,564419,0
+TERN.US,D,20240506,000000,5.47,5.81,5.47,5.79,476771,0
+TERN.US,D,20240507,000000,5.83,5.95,5.6268,5.76,803181,0
+TERN.US,D,20240508,000000,5.7,6.12,5.59,6.05,759766,0
+TERN.US,D,20240509,000000,5.74,5.96,5.435,5.86,1945879,0
+TERN.US,D,20240510,000000,5.86,5.98,5.47,5.56,568611,0
+TERN.US,D,20240513,000000,5.75,6.17,5.62,5.89,953597,0
+TERN.US,D,20240514,000000,6,6.12,5.88,5.99,862130,0
+TERN.US,D,20240515,000000,6.18,6.19,5.69,5.99,911061,0
+TERN.US,D,20240516,000000,5.98,6.33,5.86,6.14,774432,0
+TERN.US,D,20240517,000000,6.12,6.12,5.85,5.9,382495,0
+TERN.US,D,20240520,000000,5.92,6.28,5.75,6.25,630103,0
+TERN.US,D,20240521,000000,6.27,6.359,5.98,6.12,870505,0
+TERN.US,D,20240522,000000,6.1,6.25,5.89,5.93,365578,0
+TERN.US,D,20240523,000000,5.93,6.14,5.64,5.86,684036,0
+TERN.US,D,20240524,000000,5.9,6.05,5.8,6,440985,0
+TERN.US,D,20240528,000000,6.09,6.44,5.98,6.32,804656,0
+TERN.US,D,20240529,000000,6.19,6.8,6.08,6.75,1158553,0
+TERN.US,D,20240530,000000,6.8,7.06,6.66,7.02,657687,0
+TERN.US,D,20240531,000000,7.1,7.1,5.715,6.01,2099119,0
+TERN.US,D,20240603,000000,6.15,6.3714,5.87,6.01,780856,0
+TERN.US,D,20240604,000000,6.1,6.1,5.72,5.88,1330907,0
+TERN.US,D,20240605,000000,6,7.2299,6,6.87,2833661,0
+TERN.US,D,20240606,000000,6.78,7.6935,6.7212,7.28,2142505,0
+TERN.US,D,20240607,000000,7.14,7.5393,7.06,7.15,817324,0
+TERN.US,D,20240610,000000,7.17,7.17,6.85,6.99,911833,0
+TERN.US,D,20240611,000000,6.91,7.48,6.79,7.33,913640,0
+TERN.US,D,20240612,000000,7.53,7.6,7.2,7.39,1175557,0
+TERN.US,D,20240613,000000,7.44,8.415,7.36,7.98,2645385,0
+TERN.US,D,20240614,000000,8.01,8.41,7.98,8.2,1747817,0
+TERN.US,D,20240617,000000,8.2,8.28,7.9,7.96,1073135,0
+TERN.US,D,20240618,000000,7.96,7.97,7.11,7.37,1403936,0
+TERN.US,D,20240620,000000,7.34,7.34,6.92,6.98,719332,0
+TERN.US,D,20240621,000000,7.01,7.31,6.85,7.23,1061825,0
+TERN.US,D,20240624,000000,7.35,8,7.31,7.52,1751099,0
+TERN.US,D,20240625,000000,7.47,7.76,7.22,7.25,853193,0
+TERN.US,D,20240626,000000,7.25,7.25,6.38,6.67,1489166,0
+TERN.US,D,20240627,000000,6.67,7.12,6.56,7.11,1186589,0
+TERN.US,D,20240628,000000,7.15,7.2,6.68,6.81,5482979,0
+TERN.US,D,20240701,000000,6.81,7.05,6.52,6.85,772709,0
+TERN.US,D,20240702,000000,6.85,6.85,6.49,6.72,1323976,0
+TERN.US,D,20240703,000000,6.69,7.04,6.57,6.86,320585,0
+TERN.US,D,20240705,000000,6.83,7.01,6.63,6.81,487467,0
+TERN.US,D,20240708,000000,6.91,7.53,6.86,7.53,1234377,0
+TERN.US,D,20240709,000000,7.53,7.63,7.32,7.45,920898,0
+TERN.US,D,20240710,000000,7.45,7.59,7.12,7.3,1257485,0
+TERN.US,D,20240711,000000,7.7,9.16,7.65,8.34,3407026,0
+TERN.US,D,20240712,000000,8.5,9.47,8.42,9.31,1779506,0
+TERN.US,D,20240715,000000,9.47,10.02,9.44,9.99,1550010,0
+TERN.US,D,20240716,000000,9.75,10.03,9.56,9.7,1187053,0
+TERN.US,D,20240717,000000,8.75,9.79,8.26,9.64,2347787,0
+TERN.US,D,20240718,000000,9.55,9.63,8.51,8.69,1158031,0
+TERN.US,D,20240719,000000,8.75,8.8305,8.3434,8.485,898511,0
+TERN.US,D,20240722,000000,8.5,8.61,8.22,8.54,1067756,0
+TERN.US,D,20240723,000000,8.63,9.18,8.33,8.97,1278946,0
+TERN.US,D,20240724,000000,8.85,9.03,8.42,8.67,745378,0
+TERN.US,D,20240725,000000,8.75,9.24,8.62,8.79,1207040,0
+TERN.US,D,20240726,000000,9.04,9.22,8.86,9.01,572692,0
+TERN.US,D,20240729,000000,9.04,9.16,8.25,8.33,940087,0
+TERN.US,D,20240730,000000,8.04,8.08,7.42,7.67,1799633,0
+TERN.US,D,20240731,000000,7.81,8.12,7.72,7.75,809212,0
+TERN.US,D,20240801,000000,7.7,7.92,7.65,7.77,784423,0
+TERN.US,D,20240802,000000,7.5,7.83,7.2703,7.46,1012914,0
+TERN.US,D,20240805,000000,6.63,7.6398,6.6089,7.31,877168,0
+TERN.US,D,20240806,000000,8.1,8.155,7.06,7.12,1384039,0
+TERN.US,D,20240807,000000,7.26,7.26,6.44,6.66,1271309,0
+TERN.US,D,20240808,000000,6.915,7.11,6.7,6.82,932465,0
+TERN.US,D,20240809,000000,6.9,6.96,6.54,6.58,481440,0
+TERN.US,D,20240812,000000,6.58,6.91,6.49,6.57,669044,0
+TERN.US,D,20240813,000000,6.62,6.92,6.59,6.72,709442,0
+TERN.US,D,20240814,000000,6.78,6.8,6.41,6.49,958943,0
+TERN.US,D,20240815,000000,6.69,7.02,6.55,6.72,1200317,0
+TERN.US,D,20240816,000000,6.83,7.47,6.73,7.25,1216676,0
+TERN.US,D,20240819,000000,7.3,8,7.1,8,1513692,0
+TERN.US,D,20240820,000000,8.04,8.1,7.5,7.51,1478678,0
+TERN.US,D,20240821,000000,7.63,8,7.6,7.88,1240158,0
+TERN.US,D,20240822,000000,7.93,8,7.71,7.87,1043513,0
+TERN.US,D,20240823,000000,7.9,8.35,7.72,8.22,1196285,0
+TERN.US,D,20240826,000000,8.29,8.44,7.9066,8.28,997881,0
+TERN.US,D,20240827,000000,8.19,8.25,7.75,7.95,615747,0
+TERN.US,D,20240828,000000,7.92,7.99,7.61,7.7,603468,0
+TERN.US,D,20240829,000000,7.79,8.01,7.65,7.68,812783,0
+TERN.US,D,20240830,000000,7.75,7.9,7.3001,7.62,628054,0
+TERN.US,D,20240903,000000,7.58,7.71,7.02,7.23,801071,0
+TERN.US,D,20240904,000000,7.18,7.4,6.98,7.33,833911,0
+TERN.US,D,20240905,000000,7.35,7.495,7.15,7.46,716471,0
+TERN.US,D,20240906,000000,7.6,7.99,7.03,7.81,1351503,0
+TERN.US,D,20240909,000000,8.6,10.06,7.98,9.12,23479343,0
+TERN.US,D,20240910,000000,9.64,11.4,9.64,11.23,8765061,0
+TERN.US,D,20240911,000000,10.64,10.92,9.94,10.68,8661839,0
+TERN.US,D,20240912,000000,10.85,11,9.3,9.51,3708317,0
+TERN.US,D,20240913,000000,9.35,9.55,8.56,8.955,4498740,0
+TERN.US,D,20240916,000000,9.26,9.76,9.052,9.41,2167347,0
+TERN.US,D,20240917,000000,9.44,10.2,9.395,9.63,1748211,0
+TERN.US,D,20240918,000000,9.99,10.62,9.97,10.21,2773200,0
+TERN.US,D,20240919,000000,10.46,10.7,9.95,10.04,2001436,0
+TERN.US,D,20240920,000000,10.25,10.6946,9.925,10.02,2959510,0
+TERN.US,D,20240923,000000,10.12,10.16,9.51,9.73,1499914,0
+TERN.US,D,20240924,000000,9.78,9.93,9.54,9.61,1020392,0
+TERN.US,D,20240925,000000,9.6,9.72,9.17,9.25,1370834,0
+TERN.US,D,20240926,000000,9.3,9.49,8.82,8.85,1609252,0
+TERN.US,D,20240927,000000,8.88,8.9806,8.51,8.55,1369270,0
+TERN.US,D,20240930,000000,8.66,9,8.2,8.34,1212290,0
+TERN.US,D,20241001,000000,8.31,8.46,7.97,8.1,1391484,0
+TERN.US,D,20241002,000000,7.97,8.37,7.82,8.2,1428798,0
+TERN.US,D,20241003,000000,8.18,8.27,8.03,8.2,737617,0
+TERN.US,D,20241004,000000,8.24,8.46,8.07,8.27,934641,0
+TERN.US,D,20241007,000000,8.35,8.4288,7.805,7.85,1771978,0
+TERN.US,D,20241008,000000,7.9,8.025,7.76,7.81,902005,0
+TERN.US,D,20241009,000000,7.8,8,7.54,7.88,1898908,0
+TERN.US,D,20241010,000000,7.76,7.76,7.2604,7.405,1858777,0
+TERN.US,D,20241011,000000,7.37,7.75,7.31,7.67,1554113,0
+TERN.US,D,20241014,000000,7.67,7.87,7.535,7.62,1310661,0
+TERN.US,D,20241015,000000,7.6,7.69,7.395,7.6,912301,0
+TERN.US,D,20241016,000000,7.65,7.84,7.57,7.65,700998,0
+TERN.US,D,20241017,000000,7.61,7.755,7.46,7.5,1103355,0
+TERN.US,D,20241018,000000,7.52,7.73,7.36,7.41,1119579,0
+TERN.US,D,20241021,000000,7.36,7.47,7.19,7.24,1036677,0
+TERN.US,D,20241022,000000,7.19,7.59,7.19,7.5,897679,0
+TERN.US,D,20241023,000000,7.48,7.51,6.99,6.99,1465485,0
+TERN.US,D,20241024,000000,7,7.17,6.715,6.75,2226684,0
+TERN.US,D,20241025,000000,6.77,6.94,6.65,6.67,1553674,0
+TERN.US,D,20241028,000000,6.75,6.8774,6.49,6.51,1905524,0
+TERN.US,D,20241029,000000,6.5,6.89,6.4,6.88,1297904,0
+TERN.US,D,20241030,000000,6.81,7.17,6.49,6.89,1543335,0
+TERN.US,D,20241031,000000,7.04,7.04,6.68,6.86,1247341,0
+TERN.US,D,20241101,000000,6.91,7.1,6.79,6.94,893817,0
+TERN.US,D,20241104,000000,6.83,7.345,6.7,7.1,1203743,0
+TERN.US,D,20241105,000000,7.03,7.215,6.94,7.17,807159,0
+TERN.US,D,20241106,000000,7.35,7.49,7.19,7.24,920445,0
+TERN.US,D,20241107,000000,7.33,7.34,6.99,7.06,894844,0
+TERN.US,D,20241108,000000,7.09,7.465,7.02,7.3,1444498,0
+TERN.US,D,20241111,000000,7.42,7.6299,7.36,7.46,1488101,0
+TERN.US,D,20241112,000000,7.33,7.47,6.95,7.17,1139622,0
+TERN.US,D,20241113,000000,7.33,7.53,6.66,6.78,1888204,0
+TERN.US,D,20241114,000000,6.81,6.92,6.45,6.55,847812,0
+TERN.US,D,20241115,000000,6.51,6.51,5.88,6.17,1693731,0
+TERN.US,D,20241118,000000,6.21,6.21,5.57,5.7,2027147,0
+TERN.US,D,20241119,000000,5.72,5.98,5.64,5.91,1852910,0
+TERN.US,D,20241120,000000,5.88,5.92,5.56,5.6,1236365,0
+TERN.US,D,20241121,000000,5.56,5.79,5.46,5.71,1578914,0
+TERN.US,D,20241122,000000,5.71,5.84,5.54,5.79,1011200,0
+TERN.US,D,20241125,000000,5.95,5.96,5.71,5.79,1033844,0
+TERN.US,D,20241126,000000,5.85,6.03,5.74,5.88,2767451,0
+TERN.US,D,20241127,000000,5.97,6.37,5.82,6.34,1958789,0
+TERN.US,D,20241129,000000,6.36,6.385,6.03,6.24,702990,0
+TERN.US,D,20241202,000000,6.2,6.36,5.97,6.15,1657042,0
+TERN.US,D,20241203,000000,6.33,6.58,6.19,6.36,2543824,0
+TERN.US,D,20241204,000000,6.46,7.46,6.38,7.08,5076470,0
+TERN.US,D,20241205,000000,7.15,7.15,6.425,6.44,2254373,0
+TERN.US,D,20241206,000000,6.43,6.565,6.1516,6.55,1663086,0
+TERN.US,D,20241209,000000,6.54,6.73,6.44,6.58,868935,0
+TERN.US,D,20241210,000000,6.85,7.24,6.82,6.92,2050149,0
+TERN.US,D,20241211,000000,6.92,6.93,6.562,6.7,1014570,0
+TERN.US,D,20241212,000000,6.6,6.97,6.41,6.59,1568113,0
+TERN.US,D,20241213,000000,6.69,6.89,6.535,6.73,2110012,0
+TERN.US,D,20241216,000000,6.75,7.14,6.71,6.98,1684538,0
+TERN.US,D,20241217,000000,6.96,7.11,6.785,6.8,1343101,0
+TERN.US,D,20241218,000000,6.66,6.7,5.7016,5.76,3287363,0
+TERN.US,D,20241219,000000,5.82,6.06,5.46,6.05,3238465,0
+TERN.US,D,20241220,000000,5.9,6.13,5.785,5.86,4750011,0
+TERN.US,D,20241223,000000,5.84,5.98,5.7,5.93,1603343,0
+TERN.US,D,20241224,000000,5.93,5.93,5.69,5.8,434435,0
+TERN.US,D,20241226,000000,5.74,5.945,5.65,5.88,1661850,0
+TERN.US,D,20241227,000000,5.84,5.95,5.7,5.77,967007,0
+TERN.US,D,20241230,000000,5.7,5.75,5.4,5.53,1547997,0
+TERN.US,D,20241231,000000,5.57,5.65,5.36,5.54,1876134,0
+TERN.US,D,20250102,000000,5.64,5.765,5.4711,5.67,1733145,0
+TERN.US,D,20250103,000000,5.7,5.8,5.59,5.75,1289224,0
+TERN.US,D,20250106,000000,5.77,5.95,5.62,5.71,1252282,0
+TERN.US,D,20250107,000000,5.71,5.86,5.48,5.63,2101676,0
+TERN.US,D,20250108,000000,5.62,5.62,5.2,5.245,1498362,0
+TERN.US,D,20250110,000000,5.11,5.155,4.927,5.01,1907213,0
+TERN.US,D,20250113,000000,4.92,4.93,4.64,4.8,1677577,0
+TERN.US,D,20250114,000000,4.88,4.9,4.56,4.57,1581533,0
+TERN.US,D,20250115,000000,4.73,4.87,4.58,4.63,1416071,0
+TERN.US,D,20250116,000000,4.6,4.645,4.5,4.5,1785137,0
+TERN.US,D,20250117,000000,4.52,4.615,4.3802,4.43,1481423,0
+TERN.US,D,20250121,000000,4.43,4.66,4.41,4.45,2085741,0
+TERN.US,D,20250122,000000,4.45,4.805,4.405,4.67,1728959,0
+TERN.US,D,20250123,000000,4.58,4.76,4.51,4.64,1604791,0
+TERN.US,D,20250124,000000,4.61,4.66,4.455,4.5,1934630,0
+TERN.US,D,20250127,000000,4.47,4.7324,4.45,4.53,2198344,0
+TERN.US,D,20250128,000000,4.52,4.58,4.41,4.46,2110539,0
+TERN.US,D,20250129,000000,4.51,4.6364,4.165,4.18,3458975,0
+TERN.US,D,20250130,000000,4.22,4.72,4.22,4.64,3101989,0
+TERN.US,D,20250131,000000,4.64,4.745,4.42,4.46,2017305,0
+TERN.US,D,20250203,000000,4.3,4.47,4.225,4.37,1864844,0
+TERN.US,D,20250204,000000,4.38,4.55,4.28,4.52,1516293,0
+TERN.US,D,20250205,000000,4.54,4.665,4.44,4.66,1599968,0
+TERN.US,D,20250206,000000,4.67,4.73,4.56,4.66,2094520,0
+TERN.US,D,20250207,000000,4.63,4.765,4.46,4.48,695372,0
+TERN.US,D,20250210,000000,4.46,4.52,4.39,4.46,2662650,0
+TERN.US,D,20250211,000000,4.38,4.44,4.23,4.3,1266225,0
+TERN.US,D,20250212,000000,4.23,4.35,4.2,4.34,723650,0
+TERN.US,D,20250213,000000,4.36,4.36,4.065,4.08,1385148,0
+TERN.US,D,20250214,000000,4.09,4.19,4.03,4.06,1050657,0
+TERN.US,D,20250218,000000,4.11,4.265,4.105,4.13,1083660,0
+TERN.US,D,20250219,000000,4.11,4.23,4.005,4.19,1067427,0
+TERN.US,D,20250220,000000,4.18,4.24,4.08,4.13,1630730,0
+TERN.US,D,20250221,000000,4.19,4.21,3.96,4.005,1038998,0
+TERN.US,D,20250224,000000,4,4.02,3.72,3.73,1296078,0
+TERN.US,D,20250225,000000,3.8,3.98,3.65,3.71,1123239,0
+TERN.US,D,20250226,000000,3.71,3.8899,3.7,3.76,565184,0
+TERN.US,D,20250227,000000,3.76,3.815,3.68,3.69,759999,0
+TERN.US,D,20250228,000000,3.57,3.72,3.5402,3.69,1277401,0
+TERN.US,D,20250303,000000,3.72,3.77,3.3105,3.39,1420909,0
+TERN.US,D,20250304,000000,3.32,3.54,3.2711,3.51,909551,0
+TERN.US,D,20250305,000000,3.51,3.68,3.49,3.63,992049,0
+TERN.US,D,20250306,000000,3.56,3.67,3.52,3.63,669884,0
+TERN.US,D,20250307,000000,3.6,3.67,3.48,3.49,689101,0
+TERN.US,D,20250310,000000,3.45,3.575,3.3,3.36,840479,0
+TERN.US,D,20250311,000000,3.34,3.515,3.24,3.48,1464589,0
+TERN.US,D,20250312,000000,3.5,3.66,3.4508,3.66,928635,0
+TERN.US,D,20250313,000000,3.65,3.7,3.435,3.45,812509,0
+TERN.US,D,20250314,000000,3.49,3.5,3.16,3.18,1745549,0
+TERN.US,D,20250317,000000,3.17,3.295,3.08,3.25,1071559,0
+TERN.US,D,20250318,000000,3.18,3.235,3.13,3.16,605168,0
+TERN.US,D,20250319,000000,3.15,3.25,3.09,3.16,591239,0
+TERN.US,D,20250320,000000,3.12,3.225,3.09,3.14,673036,0
+TERN.US,D,20250321,000000,3.16,3.72,3.16,3.35,1792886,0
+TERN.US,D,20250324,000000,3.39,3.54,3.39,3.51,992494,0
+TERN.US,D,20250325,000000,3.48,3.53,3.265,3.32,804187,0
+TERN.US,D,20250326,000000,3.32,3.345,3.065,3.1,874461,0
+TERN.US,D,20250327,000000,3.1,3.1681,3.09,3.12,543289,0
+TERN.US,D,20250328,000000,3.1,3.11,2.895,2.92,555610,0
+TERN.US,D,20250331,000000,2.82,2.88,2.75,2.76,1065674,0
+TERN.US,D,20250401,000000,2.75,2.785,2.56,2.56,2352911,0
+TERN.US,D,20250402,000000,2.5,2.68,2.46,2.49,2102514,0
+TERN.US,D,20250403,000000,2.38,2.505,2.32,2.33,1837279,0
+TERN.US,D,20250404,000000,2.24,2.29,2.08,2.1,1442440,0
+TERN.US,D,20250407,000000,2,2.09,1.865,2,1983456,0
+TERN.US,D,20250408,000000,2.11,2.3,1.99,2.05,1199008,0
+TERN.US,D,20250409,000000,2,2.43,1.94,2.3,2186514,0
+TERN.US,D,20250410,000000,2.23,2.41,2.06,2.14,1117961,0
+TERN.US,D,20250411,000000,2.11,2.21,2.04,2.14,1046269,0
+TERN.US,D,20250414,000000,2.22,2.35,2.14,2.31,1110091,0
+TERN.US,D,20250415,000000,2.31,2.43,2.24,2.4,1114528,0
+TERN.US,D,20250416,000000,2.38,2.38,2.215,2.24,980734,0
+TERN.US,D,20250417,000000,2.23,2.44,2.23,2.4,891657,0
+TERN.US,D,20250421,000000,2.37,2.88,2.37,2.71,1735315,0
+TERN.US,D,20250422,000000,2.77,2.845,2.665,2.8,1656237,0
+TERN.US,D,20250423,000000,2.86,3.06,2.8511,2.88,932192,0
+TERN.US,D,20250424,000000,2.88,3.1,2.8115,3.05,1109612,0
+TERN.US,D,20250425,000000,3.02,3.06,2.84,2.92,806225,0
+TERN.US,D,20250428,000000,2.91,3.06,2.87,2.94,507957,0
+TERN.US,D,20250429,000000,2.91,3.235,2.855,3.11,1087447,0
+TERN.US,D,20250430,000000,3.06,3.315,3.035,3.3,1023443,0
+TERN.US,D,20250501,000000,3.32,3.58,3.315,3.56,1238412,0
+TERN.US,D,20250502,000000,3.61,3.62,3.3701,3.5,1707606,0
+TERN.US,D,20250505,000000,3.45,3.4831,3.285,3.3,843812,0
+TERN.US,D,20250506,000000,3.23,3.2852,2.96,3.01,997284,0
+TERN.US,D,20250507,000000,3.02,3.15,2.965,3.025,602119,0
+TERN.US,D,20250508,000000,3.03,3.11,2.93,3,628807,0
+TERN.US,D,20250509,000000,3.04,3.4,3.015,3.04,905020,0
+TERN.US,D,20250512,000000,3.13,3.27,2.955,3.02,841210,0
+TERN.US,D,20250513,000000,3.02,3.0478,2.9,2.9,771313,0
+TERN.US,D,20250514,000000,2.89,2.975,2.73,2.78,866622,0
+TERN.US,D,20250515,000000,2.74,2.79,2.655,2.79,552756,0
+TERN.US,D,20250516,000000,2.79,2.94,2.75,2.88,748798,0
+TERN.US,D,20250519,000000,2.82,3.16,2.82,3.15,844452,0
+TERN.US,D,20250520,000000,3.15,3.22,3.03,3.15,681804,0
+TERN.US,D,20250521,000000,3.08,3.14,2.935,2.995,487037,0
+TERN.US,D,20250522,000000,2.98,3.025,2.92,2.94,494729,0
+TERN.US,D,20250523,000000,2.84,3.04,2.84,3.02,544582,0
+TERN.US,D,20250527,000000,3.06,3.08,2.975,3.01,527217,0
+TERN.US,D,20250528,000000,3.02,3.17,2.995,3.06,482884,0
+TERN.US,D,20250529,000000,3.07,3.165,3.06,3.1,516074,0
+TERN.US,D,20250530,000000,3.08,3.165,3.0119,3.11,730860,0
+TERN.US,D,20250602,000000,3.15,3.34,3.0646,3.28,690264,0
+TERN.US,D,20250603,000000,3.27,3.6,3.27,3.495,986576,0
+TERN.US,D,20250604,000000,3.48,3.58,3.285,3.51,1149774,0
+TERN.US,D,20250605,000000,3.51,3.615,3.37,3.54,607280,0
+TERN.US,D,20250606,000000,3.59,3.78,3.58,3.7,843893,0
+TERN.US,D,20250609,000000,3.78,3.83,3.505,3.71,1104052,0
+TERN.US,D,20250610,000000,3.73,4.34,3.7,4.06,2018581,0
+TERN.US,D,20250611,000000,4.12,4.23,4.02,4.1,770909,0
+TERN.US,D,20250612,000000,4.09,4.0999,3.87,3.93,841337,0
+TERN.US,D,20250613,000000,3.84,3.925,3.71,3.88,998402,0
+TERN.US,D,20250616,000000,3.9,4.03,3.75,4.01,462884,0
+TERN.US,D,20250617,000000,4.2,4.3,3.87,3.9,1178832,0
+TERN.US,D,20250618,000000,3.9,4.12,3.89,4,749439,0
+TERN.US,D,20250620,000000,4.03,4.09,3.87,3.9,1063795,0
+TERN.US,D,20250623,000000,3.83,3.8754,3.55,3.68,981761,0
+TERN.US,D,20250624,000000,3.75,3.85,3.705,3.79,670805,0
+TERN.US,D,20250625,000000,3.79,4.08,3.66,4.06,883605,0
+TERN.US,D,20250626,000000,4.25,4.25,3.825,4,822512,0
+TERN.US,D,20250627,000000,3.98,4.06,3.7547,3.83,1459910,0
+TERN.US,D,20250630,000000,3.86,3.95,3.73,3.73,576506,0
+TERN.US,D,20250701,000000,3.9,4.09,3.665,3.85,866254,0
+TERN.US,D,20250702,000000,3.85,4.39,3.85,4.26,887891,0
+TERN.US,D,20250703,000000,4.3,4.36,4.21,4.32,263302,0
+TERN.US,D,20250707,000000,4.3,4.315,3.98,4,575722,0
+TERN.US,D,20250708,000000,3.99,4.57,3.95,4.53,1419624,0
+TERN.US,D,20250709,000000,4.6,4.925,4.5996,4.89,1454820,0
+TERN.US,D,20250710,000000,4.92,4.97,4.69,4.87,1085656,0
+TERN.US,D,20250711,000000,4.82,4.96,4.66,4.9,720991,0
+TERN.US,D,20250714,000000,4.88,5.1681,4.82,5.11,836869,0
+TERN.US,D,20250715,000000,5.15,5.18,4.955,5.05,985654,0
+TERN.US,D,20250716,000000,5.11,5.29,5.07,5.27,830386,0
+TERN.US,D,20250717,000000,5.3,5.63,5.24,5.6,1813702,0
+TERN.US,D,20250718,000000,5.67,5.75,5.5464,5.64,1332639,0
+TERN.US,D,20250721,000000,5.59,5.72,5.54,5.64,1058217,0
+TERN.US,D,20250722,000000,5.64,6.025,5.55,6,1135324,0
+TERN.US,D,20250723,000000,6.08,6.18,5.99,6.09,689876,0
+TERN.US,D,20250724,000000,6.07,6.2099,6.055,6.06,744258,0
+TERN.US,D,20250725,000000,6.04,6.06,5.75,6.05,1152476,0
+TERN.US,D,20250728,000000,6.09,6.11,5.86,5.95,847829,0
+TERN.US,D,20250729,000000,5.98,5.98,5.57,5.75,990021,0
+TERN.US,D,20250730,000000,5.84,6.1,5.7501,5.91,861236,0
+TERN.US,D,20250731,000000,5.83,5.96,5.76,5.83,755102,0
+TERN.US,D,20250801,000000,5.69,5.82,5.42,5.47,1266757,0
+TERN.US,D,20250804,000000,5.55,5.885,5.4,5.75,1345316,0
+TERN.US,D,20250805,000000,5.77,6.16,5.63,6.08,951718,0
+TERN.US,D,20250806,000000,5.98,6.34,5.54,5.67,1729698,0
+TERN.US,D,20250807,000000,5.71,5.92,5.34,5.64,1182077,0
+TERN.US,D,20250808,000000,5.67,6.1985,5.635,6.08,799001,0
+TERN.US,D,20250811,000000,6.09,6.34,6.01,6.3,965437,0
+TERN.US,D,20250812,000000,6.35,6.7,6.35,6.53,1365312,0
+TERN.US,D,20250813,000000,6.6,6.82,6.45,6.49,1263628,0
+TERN.US,D,20250814,000000,6.43,6.85,6.43,6.77,1209455,0
+TERN.US,D,20250815,000000,6.77,7.12,6.72,7.05,1852380,0
+TERN.US,D,20250818,000000,7.05,7.16,6.73,6.76,1184100,0
+TERN.US,D,20250819,000000,6.72,6.92,6.411,6.55,1438136,0
+TERN.US,D,20250820,000000,6.55,6.64,6.275,6.3,801169,0
+TERN.US,D,20250821,000000,6.24,6.875,6.2324,6.76,1123330,0
+TERN.US,D,20250822,000000,6.77,7.07,6.59,6.93,1304703,0
+TERN.US,D,20250825,000000,6.92,7,6.65,6.69,873413,0
+TERN.US,D,20250826,000000,6.7,7.26,6.7,7.25,982281,0
+TERN.US,D,20250827,000000,7.24,7.32,6.87,6.89,1267074,0
+TERN.US,D,20250828,000000,6.93,7.13,6.88,7.07,606913,0
+TERN.US,D,20250829,000000,7.07,7.14,6.78,6.96,912387,0
+TERN.US,D,20250902,000000,6.95,7.78,6.93,7.56,1895162,0
+TERN.US,D,20250903,000000,7.53,7.709,7.25,7.44,1040664,0
+TERN.US,D,20250904,000000,7.47,7.63,6.78,7.06,1445154,0
+TERN.US,D,20250905,000000,7.09,7.265,6.9737,7.22,758049,0
+TERN.US,D,20250908,000000,7.22,7.3965,6.99,7.28,1014067,0
+TERN.US,D,20250909,000000,7.3,7.57,7.27,7.55,1499971,0
+TERN.US,D,20250910,000000,7.58,7.5973,7.305,7.47,928077,0
+TERN.US,D,20250911,000000,7.49,7.67,7.3,7.44,1210717,0
+TERN.US,D,20250912,000000,7.43,7.48,7.147,7.23,1872405,0
+TERN.US,D,20250915,000000,7.21,7.28,7.0101,7.13,842555,0
+TERN.US,D,20250916,000000,7.15,7.63,7.14,7.3,808906,0
+TERN.US,D,20250917,000000,7.59,7.75,7.37,7.4,811659,0
+TERN.US,D,20250918,000000,7.46,8.22,7.46,8.18,843261,0
+TERN.US,D,20250919,000000,8.16,8.17,7.52,7.53,1792983,0
+TERN.US,D,20250922,000000,7.49,7.64,7.25,7.54,813077,0
+TERN.US,D,20250923,000000,7.59,7.79,7.47,7.51,683115,0
+TERN.US,D,20250924,000000,7.56,7.995,7.56,7.87,781221,0
+TERN.US,D,20250925,000000,7.68,7.81,7.3501,7.44,854714,0
+TERN.US,D,20250926,000000,7.48,7.805,7.42,7.64,1141842,0
+TERN.US,D,20250929,000000,7.66,7.87,7.57,7.79,777511,0
+TERN.US,D,20250930,000000,7.78,7.9,7.5,7.51,1469306,0
+TERN.US,D,20251001,000000,7.52,8.09,7.45,7.81,1169292,0
+TERN.US,D,20251002,000000,7.8,8.05,7.73,8.03,660220,0
+TERN.US,D,20251003,000000,8.01,8.32,8.01,8.23,854057,0
+TERN.US,D,20251006,000000,8.54,8.7799,8.205,8.43,1943644,0
+TERN.US,D,20251007,000000,8.4,8.44,7.98,7.99,1255631,0
+TERN.US,D,20251008,000000,8.04,8.42,7.976,8.26,760428,0
+TERN.US,D,20251009,000000,8.29,8.54,8.285,8.5,3329229,0
+TERN.US,D,20251010,000000,8.58,8.6214,8.08,8.15,953316,0
+TERN.US,D,20251013,000000,8.16,8.3351,8.073,8.2,1312252,0
+TERN.US,D,20251014,000000,8.08,8.1965,7.91,8.08,845162,0
+TERN.US,D,20251015,000000,8.24,8.62,8.13,8.5,1477408,0
+TERN.US,D,20251016,000000,8.61,9.0316,8.55,8.61,837078,0
+TERN.US,D,20251017,000000,8.44,8.7399,8.22,8.41,787096,0
+TERN.US,D,20251020,000000,8.53,8.74,8.435,8.62,664766,0
+TERN.US,D,20251021,000000,8.63,8.63,7.9,8.12,3234976,0
+TERN.US,D,20251022,000000,7.135,8.235,6.985,8.14,4249658,0
+TERN.US,D,20251023,000000,7.72,8.77,7.47,7.5,2044830,0
+TERN.US,D,20251024,000000,7.41,7.855,7.12,7.77,1843201,0
+TERN.US,D,20251027,000000,7.85,8.17,7.65,8.06,1605807,0
+TERN.US,D,20251028,000000,8.03,8.87,7.775,8.59,2089159,0
+TERN.US,D,20251029,000000,8.58,8.58,7.88,8.02,3109017,0
+TERN.US,D,20251030,000000,7.91,8.59,7.8691,8.16,2067284,0
+TERN.US,D,20251031,000000,8.08,8.35,8.055,8.26,1030044,0
+TERN.US,D,20251103,000000,14.05,16.27,12.77,14.03,33971798,0
+TERN.US,D,20251104,000000,15.5,18.75,15.5,17.43,14162583,0
+TERN.US,D,20251105,000000,17.155,18.6,16.8301,18.19,4380431,0
+TERN.US,D,20251106,000000,17.81,18.41,17.39,18.25,2748679,0
+TERN.US,D,20251107,000000,18,18.5,17.39,18.47,3463567,0
+TERN.US,D,20251110,000000,18.72,19.98,18.3,19.12,3375894,0
+TERN.US,D,20251111,000000,18.8,21.03,18.75,20.58,3015961,0
+TERN.US,D,20251112,000000,20.63,21.12,19.9,20.3,2541187,0
+TERN.US,D,20251113,000000,20.48,21.4793,20.24,20.73,2622037,0
+TERN.US,D,20251114,000000,20.51,23.31,20.3,22.56,3930186,0
+TERN.US,D,20251117,000000,22.63,26.12,22.63,25.56,8270202,0
+TERN.US,D,20251118,000000,25.27,27.58,25.11,27.56,5335105,0
+TERN.US,D,20251119,000000,27.48,28.25,26.4401,27.12,4201716,0
+TERN.US,D,20251120,000000,27.2,28.49,26.02,26.11,3405306,0
+TERN.US,D,20251121,000000,25.99,26.51,25.31,26.315,2486562,0
+TERN.US,D,20251124,000000,27,28.27,26.13,28.04,3441962,0
+TERN.US,D,20251125,000000,28.8,29.38,27.41,29.345,4345524,0
+TERN.US,D,20251126,000000,29.51,29.51,28.27,28.75,1952277,0
+TERN.US,D,20251128,000000,28.99,29,28.11,28.11,1027032,0
+TERN.US,D,20251201,000000,27.9,28.15,26.87,27.53,2656526,0
+TERN.US,D,20251202,000000,27.79,27.9,25.67,25.79,2766860,0
+TERN.US,D,20251203,000000,25.92,27.88,25.75,27.49,3750447,0
+TERN.US,D,20251204,000000,27.22,28.17,26.53,27.13,3626123,0
+TERN.US,D,20251205,000000,27.73,30.25,27.42,29.36,6237896,0
+TERN.US,D,20251208,000000,31.53,45,30.12,40.23,13539144,0
+TERN.US,D,20251209,000000,40,45.18,40,42.57,9281238,0
+TERN.US,D,20251210,000000,42.515,48.26,42.34,44.61,11396596,0
+TERN.US,D,20251211,000000,45.15,48,45,47.09,5755253,0
+TERN.US,D,20251212,000000,46.98,47.13,44.5,45,6876199,0
+TERN.US,D,20251215,000000,44.64,45.09,43.5522,44.01,5416394,0
+TERN.US,D,20251216,000000,44.09,45.17,42.2404,42.92,3460060,0
+TERN.US,D,20251217,000000,43.03,43.4,41.21,41.98,2718462,0
+TERN.US,D,20251218,000000,42.55,42.58,39.15,39.82,6005291,0
+TERN.US,D,20251219,000000,40.16,41.02,39.3,39.9,3672339,0
+TERN.US,D,20251222,000000,40.01,40.91,39.72,40.64,2635809,0
+TERN.US,D,20251223,000000,40.25,42.8,40.12,41.53,2609123,0
+TERN.US,D,20251224,000000,41.83,42.97,41.37,42.38,1362501,0
+TERN.US,D,20251226,000000,42.19,42.525,41.41,41.52,974238,0
+TERN.US,D,20251229,000000,41.83,41.83,40.9,41.5,1804282,0
+TERN.US,D,20251230,000000,41.21,41.5,39.96,40.59,1603507,0
+TERN.US,D,20251231,000000,40.6,41.0476,39.94,40.4,1594895,0
+TERN.US,D,20260102,000000,40.43,41.263,38.78,40.11,1783516,0
+TERN.US,D,20260105,000000,40.13,40.48,37.94,39.19,2483660,0
+TERN.US,D,20260106,000000,39.91,39.97,37.37,38.32,2279788,0
+TERN.US,D,20260107,000000,37.89,40.84,37.89,40,2378131,0
+TERN.US,D,20260108,000000,39.94,40.39,37.1653,37.77,2741977,0
+TERN.US,D,20260109,000000,37.83,38.3499,35,35.48,3504306,0
+TERN.US,D,20260112,000000,35.42,35.83,33.43,34.11,2497616,0
+TERN.US,D,20260113,000000,34.08,35.6,33.72,34.45,2213511,0
+TERN.US,D,20260114,000000,34.45,38.37,34.02,37.18,3860103,0
+TERN.US,D,20260115,000000,37.07,37.77,36.49,36.98,2053019,0
+TERN.US,D,20260116,000000,36.91,38.245,36.43,36.6,1918863,0
+TERN.US,D,20260120,000000,35.52,37.27,35.36,36.58,1354976,0
+TERN.US,D,20260121,000000,36.49,37.93,35.925,36.66,1531564,0
+TERN.US,D,20260122,000000,36.47,37,35.4,35.97,2033936,0
+TERN.US,D,20260123,000000,35.91,36.46,34.26,34.33,2171166,0
+TERN.US,D,20260126,000000,34.44,35.01,33.6,34.45,1417801,0
+TERN.US,D,20260127,000000,34.4,35.46,34.4,35.09,1248350,0
+TERN.US,D,20260128,000000,34.92,35.4,34.1,34.26,2225931,0
+TERN.US,D,20260129,000000,34.26,34.89,34.01,34.2,2293597,0
+TERN.US,D,20260130,000000,34.18,35.97,33.53,34.6,2865833,0
+TERN.US,D,20260202,000000,34.76,37.03,34.62,36.82,1565598,0
+TERN.US,D,20260203,000000,37,38.97,36.42,38.52,3628738,0
+TERN.US,D,20260204,000000,38.16,38.67,35.5401,36.06,4218204,0
+TERN.US,D,20260205,000000,35.88,38,34.985,35.34,1575377,0
+TERN.US,D,20260206,000000,35.45,38.03,35.45,37.77,1755158,0
+TERN.US,D,20260209,000000,39.42,39.5,36.19,37.98,1261915,0
+TERN.US,D,20260210,000000,37.75,38.63,37.2997,38.19,1535332,0
+TERN.US,D,20260211,000000,38.67,39.6,37.02,38.64,1677964,0
+TERN.US,D,20260212,000000,39.14,39.54,37.63,37.75,1575312,0
+TERN.US,D,20260213,000000,37.78,38.8,37.0398,37.79,828404,0
+TERN.US,D,20260217,000000,37.91,40.4707,37.4,39.58,2939569,0
+TERN.US,D,20260218,000000,39.94,40.87,39.01,39.3,1324631,0
diff --git a/daily/us/nasdaq stocks/2/tlry.us.txt b/daily/us/nasdaq stocks/2/tlry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..085a2a847eec1f7cf711b802cb2a8bb9e3ab514c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlry.us.txt	
@@ -0,0 +1,1907 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLRY.US,D,20180719,000000,230.5,240,201,223.9,1193448,0
+TLRY.US,D,20180720,000000,242.5,318,235,297.7,1397058,0
+TLRY.US,D,20180723,000000,334.8,341,293.1,294.5,1004288,0
+TLRY.US,D,20180724,000000,288,294.3,252.5,253.6,552416,0
+TLRY.US,D,20180725,000000,253.1,271.5,242,264.9,384949,0
+TLRY.US,D,20180726,000000,266,276.7,262,264,147790,0
+TLRY.US,D,20180727,000000,277.4,277.4,241.2,243,150117,0
+TLRY.US,D,20180730,000000,249.5,252.5,225,228.4,136521,0
+TLRY.US,D,20180731,000000,225,229,220,221,190154,0
+TLRY.US,D,20180801,000000,235.8,236,215,229.3,157252,0
+TLRY.US,D,20180802,000000,231.3,239.862,225.6,238.7,113120,0
+TLRY.US,D,20180803,000000,241.6,243.7,234.5,241.5,60363.1,0
+TLRY.US,D,20180806,000000,242.9,260,242.9,248.4,107715,0
+TLRY.US,D,20180807,000000,257.5,260,243.7,246.8,128668,0
+TLRY.US,D,20180808,000000,246.6,254.027,246.6,247.4,33637.2,0
+TLRY.US,D,20180809,000000,249.9,258.243,249.9,256,90155.1,0
+TLRY.US,D,20180810,000000,255,259,245.6,258.2,47348.5,0
+TLRY.US,D,20180813,000000,268.8,284.4,262.7,266.65,208746,0
+TLRY.US,D,20180814,000000,273.5,273.5,240,242.5,137844,0
+TLRY.US,D,20180815,000000,267.8,300,261.1,291,616034,0
+TLRY.US,D,20180816,000000,294,312.277,276.5,292.7,315099,0
+TLRY.US,D,20180817,000000,294.7,310,288.8,306.9,176206,0
+TLRY.US,D,20180820,000000,314.5,374.6,314.5,359,605758,0
+TLRY.US,D,20180821,000000,393,417.5,379.5,399.4,1026190,0
+TLRY.US,D,20180822,000000,393.2,400.9,366,390,543020,0
+TLRY.US,D,20180823,000000,397.4,398.4,376.5,382.5,323111,0
+TLRY.US,D,20180824,000000,400,443.7,393.5,438.6,896353,0
+TLRY.US,D,20180827,000000,524.036,586.8,500,534.4,1494559,0
+TLRY.US,D,20180828,000000,530,547.4,495,515,1104252,0
+TLRY.US,D,20180829,000000,616.176,629,562.5,621.3,1811464,0
+TLRY.US,D,20180830,000000,591.9,608,555.5,590.7,933098,0
+TLRY.US,D,20180831,000000,597.5,667.4,590,652,849673,0
+TLRY.US,D,20180904,000000,696.5,780,690.3,770.1,1648072,0
+TLRY.US,D,20180905,000000,865,973.6,735.401,898.6,2060270,0
+TLRY.US,D,20180906,000000,850,886.774,763.5,801,1356498,0
+TLRY.US,D,20180907,000000,750.1,847,725,778.9,902238,0
+TLRY.US,D,20180910,000000,829.9,907.499,822,845,1289327,0
+TLRY.US,D,20180911,000000,891.6,978.8,875,957.9,1567582,0
+TLRY.US,D,20180912,000000,1045.6,1082.7,976.101,1049.5,1884496,0
+TLRY.US,D,20180913,000000,1135.32,1272.7,1090,1197.6,2182748,0
+TLRY.US,D,20180914,000000,1006,1163.95,970,1090.5,1660376,0
+TLRY.US,D,20180917,000000,1171.4,1261,1140,1201.9,1168296,0
+TLRY.US,D,20180918,000000,1346.5,1551,1320,1549.8,1995569,0
+TLRY.US,D,20180919,000000,2335.8,3000,1514,2140.6,3171772,0
+TLRY.US,D,20180920,000000,2141.1,2440,1580,1763.5,2049354,0
+TLRY.US,D,20180921,000000,1488.7,1488.8,1215.1,1230,1609770,0
+TLRY.US,D,20180924,000000,1009.8,1217.89,971.2,995,1238884,0
+TLRY.US,D,20180925,000000,1190,1194,1050.9,1078.8,892235,0
+TLRY.US,D,20180926,000000,1140,1189.76,1087.7,1145,679363,0
+TLRY.US,D,20180927,000000,1160.9,1376.9,1153.28,1313,1295846,0
+TLRY.US,D,20180928,000000,1420,1446.5,1340,1436.2,999651,0
+TLRY.US,D,20181001,000000,1599,1734.6,1522.5,1649.8,1434360,0
+TLRY.US,D,20181002,000000,1589.6,1658.62,1315,1381.7,886311,0
+TLRY.US,D,20181003,000000,1465.1,1569.65,1430,1568.3,749287,0
+TLRY.US,D,20181004,000000,1489.9,1540.7,1411.1,1455.7,574686,0
+TLRY.US,D,20181005,000000,1521.2,1536,1340,1469.1,564276,0
+TLRY.US,D,20181008,000000,1379.6,1458,1368.8,1400,351970,0
+TLRY.US,D,20181009,000000,1430,1430,1270,1289.6,470311,0
+TLRY.US,D,20181010,000000,1329.5,1394.4,1221.31,1368,473795,0
+TLRY.US,D,20181011,000000,1320,1365.44,1302,1319.5,200112,0
+TLRY.US,D,20181012,000000,1400,1485.2,1360,1483,425908,0
+TLRY.US,D,20181015,000000,1550,1673.5,1510,1656.4,612938,0
+TLRY.US,D,20181016,000000,1770.1,1788.53,1512.6,1583.8,724495,0
+TLRY.US,D,20181017,000000,1480,1532.6,1426.53,1482.5,405696,0
+TLRY.US,D,20181018,000000,1450,1559.5,1435.4,1525.3,317335,0
+TLRY.US,D,20181019,000000,1555.8,1592.8,1410,1453,304076,0
+TLRY.US,D,20181022,000000,1433,1440.6,1155,1226,540774,0
+TLRY.US,D,20181023,000000,1037.2,1239,1011,1207.9,442807,0
+TLRY.US,D,20181024,000000,1254.4,1278,1086.5,1092.9,243500,0
+TLRY.US,D,20181025,000000,1120,1140,1061,1067.5,192417,0
+TLRY.US,D,20181026,000000,1039.7,1152.46,1032.5,1080.8,240402,0
+TLRY.US,D,20181029,000000,1138.1,1140,880.8,906.8,352875,0
+TLRY.US,D,20181030,000000,846.6,954,842.8,901,254742,0
+TLRY.US,D,20181031,000000,942.5,1017.8,921.5,947.9,237322,0
+TLRY.US,D,20181101,000000,997.5,999.65,930.8,989.8,149582,0
+TLRY.US,D,20181102,000000,992.9,1013.4,941,994.9,125615,0
+TLRY.US,D,20181105,000000,977.6,1024.69,945.5,1009.8,144047,0
+TLRY.US,D,20181106,000000,1025,1077.5,985,1068.6,234000,0
+TLRY.US,D,20181107,000000,1160,1428.4,1091.85,1396,984741,0
+TLRY.US,D,20181108,000000,1347,1349.4,1150,1187,553742,0
+TLRY.US,D,20181109,000000,1147.2,1195.9,1052.8,1089.9,300374,0
+TLRY.US,D,20181112,000000,1140,1164.4,1055.5,1134.4,290204,0
+TLRY.US,D,20181113,000000,1137.5,1158.6,1090,1115.5,236205,0
+TLRY.US,D,20181114,000000,1056,1090,990,1023.4,284130,0
+TLRY.US,D,20181115,000000,1010.2,1138.5,1005,1072.7,243864,0
+TLRY.US,D,20181116,000000,1100,1129,1083.21,1104.8,162687,0
+TLRY.US,D,20181119,000000,1104.6,1109.49,1022.7,1067.7,172753,0
+TLRY.US,D,20181120,000000,1000,1116.9,993.5,1040,170988,0
+TLRY.US,D,20181121,000000,1072.2,1101.9,1052.64,1093.1,139272,0
+TLRY.US,D,20181123,000000,1105.2,1177.7,1105.2,1160.3,204833,0
+TLRY.US,D,20181126,000000,1200,1204,1126,1141.4,200693,0
+TLRY.US,D,20181127,000000,1129,1175.6,1120.5,1140,189476,0
+TLRY.US,D,20181128,000000,1155,1160.1,1090,1108.8,172554,0
+TLRY.US,D,20181129,000000,1115.7,1115.7,1050.5,1072,117202,0
+TLRY.US,D,20181130,000000,1064.2,1071.9,1005.7,1024.5,172914,0
+TLRY.US,D,20181203,000000,1054.9,1093.5,984.372,1029.4,327565,0
+TLRY.US,D,20181204,000000,1027.7,1040,1000.2,1002.6,85081.1,0
+TLRY.US,D,20181206,000000,950,992.7,941.309,990,120647,0
+TLRY.US,D,20181207,000000,1030,1044.4,976.4,1002.5,159578,0
+TLRY.US,D,20181210,000000,1010,1024.7,960.4,971.4,97228,0
+TLRY.US,D,20181211,000000,985.1,988.8,930,940.7,141424,0
+TLRY.US,D,20181212,000000,930.9,945,842.5,844.8,237627,0
+TLRY.US,D,20181213,000000,858.5,864,713.9,755.2,362210,0
+TLRY.US,D,20181214,000000,708.9,799.7,708.9,751.3,187463,0
+TLRY.US,D,20181217,000000,744,753.1,640.6,658.9,227656,0
+TLRY.US,D,20181218,000000,724,803,690,765,559379,0
+TLRY.US,D,20181219,000000,823.9,823.9,692.501,710,416082,0
+TLRY.US,D,20181220,000000,805.2,806.8,741.1,783,431132,0
+TLRY.US,D,20181221,000000,799,800.4,712.5,748.7,214790,0
+TLRY.US,D,20181224,000000,710,738.6,681.9,713.8,103132,0
+TLRY.US,D,20181226,000000,734.9,737.2,676.6,715,144683,0
+TLRY.US,D,20181227,000000,710,731.8,691.223,710.8,105127,0
+TLRY.US,D,20181228,000000,727.1,772.7,705.779,751.5,149328,0
+TLRY.US,D,20181231,000000,769.9,769.9,703.08,705.4,154000,0
+TLRY.US,D,20190102,000000,700,721.8,677.7,704.6,122094,0
+TLRY.US,D,20190103,000000,691,720,691,700,97323.1,0
+TLRY.US,D,20190104,000000,709.6,719,686,699.5,111491,0
+TLRY.US,D,20190107,000000,700.3,719.4,681.001,719,140261,0
+TLRY.US,D,20190108,000000,733.9,833.4,732.5,832.6,392615,0
+TLRY.US,D,20190109,000000,820,875,771,797,412022,0
+TLRY.US,D,20190110,000000,807.5,861.2,790.7,804,413118,0
+TLRY.US,D,20190111,000000,924.8,1036.9,891.601,960,1087164,0
+TLRY.US,D,20190114,000000,960,1060,955,1001.5,591231,0
+TLRY.US,D,20190115,000000,990,997.5,820,828.8,1522528,0
+TLRY.US,D,20190116,000000,860,876.219,819,856.1,499683,0
+TLRY.US,D,20190117,000000,842.5,863.077,825.6,834.5,297318,0
+TLRY.US,D,20190118,000000,849,864.349,750,772,595017,0
+TLRY.US,D,20190122,000000,787.1,788.5,720,728,450964,0
+TLRY.US,D,20190123,000000,735.1,749.9,700,717.4,240694,0
+TLRY.US,D,20190124,000000,717.4,754.9,715,739.6,253103,0
+TLRY.US,D,20190125,000000,761.9,776.2,741.1,753.5,215046,0
+TLRY.US,D,20190128,000000,725.7,822.5,725.2,819.3,365479,0
+TLRY.US,D,20190129,000000,803.6,813.5,754.5,790.6,321219,0
+TLRY.US,D,20190130,000000,780.9,810.8,768.2,774.8,195569,0
+TLRY.US,D,20190131,000000,777.2,818.8,775,804.9,242294,0
+TLRY.US,D,20190201,000000,806,834,805.1,819.1,229325,0
+TLRY.US,D,20190204,000000,830,898.8,826.5,830.7,449443,0
+TLRY.US,D,20190205,000000,847.2,854.8,810.9,832.7,251142,0
+TLRY.US,D,20190206,000000,820,823.48,776.3,781.5,281670,0
+TLRY.US,D,20190207,000000,768.1,807.3,765.1,799.9,198311,0
+TLRY.US,D,20190208,000000,785.1,792.7,768.7,792.4,180792,0
+TLRY.US,D,20190211,000000,794,795.851,753.5,754.2,173088,0
+TLRY.US,D,20190212,000000,753.9,782.81,752.501,759.4,169704,0
+TLRY.US,D,20190213,000000,764.5,779,757.1,772.9,150455,0
+TLRY.US,D,20190214,000000,772.3,775.498,754,766.2,98678.5,0
+TLRY.US,D,20190215,000000,780,783.6,758,764.9,156419,0
+TLRY.US,D,20190219,000000,759.7,771.554,758.566,770.3,94446.1,0
+TLRY.US,D,20190220,000000,772.5,825,772.5,811,435643,0
+TLRY.US,D,20190221,000000,814.8,831,784.072,792,217700,0
+TLRY.US,D,20190222,000000,790,799.71,772.6,790.7,127192,0
+TLRY.US,D,20190225,000000,792.5,796.5,773.5,773.9,135446,0
+TLRY.US,D,20190226,000000,773.9,805.5,766,788,188390,0
+TLRY.US,D,20190227,000000,792.3,804.55,787.3,793,99314.2,0
+TLRY.US,D,20190228,000000,798,827.8,795.7,813.1,199384,0
+TLRY.US,D,20190301,000000,825.2,828.1,789.4,795.1,161785,0
+TLRY.US,D,20190304,000000,796,799.9,760.8,772.5,193716,0
+TLRY.US,D,20190305,000000,770,784.4,766.3,768.9,140984,0
+TLRY.US,D,20190306,000000,779,786.8,757.5,758.6,151254,0
+TLRY.US,D,20190307,000000,757.9,761.25,696.105,697.2,358515,0
+TLRY.US,D,20190308,000000,649,700,644.525,700,299135,0
+TLRY.US,D,20190311,000000,693,700.5,675.7,700,161800,0
+TLRY.US,D,20190312,000000,700,737.5,691.1,721.5,160846,0
+TLRY.US,D,20190313,000000,734.7,737.5,705.01,718,120556,0
+TLRY.US,D,20190314,000000,706.5,725.9,700,722.9,120241,0
+TLRY.US,D,20190315,000000,729.5,729.5,710,725,141809,0
+TLRY.US,D,20190318,000000,725,737.7,702.6,722.4,353050,0
+TLRY.US,D,20190319,000000,751.5,755.5,693,697.9,421929,0
+TLRY.US,D,20190320,000000,693.9,712.5,682.501,707.3,182108,0
+TLRY.US,D,20190321,000000,696.6,712.5,693,702.5,109730,0
+TLRY.US,D,20190322,000000,697.4,698.8,665,671.6,161058,0
+TLRY.US,D,20190325,000000,671.5,695,670.1,677.8,125000,0
+TLRY.US,D,20190326,000000,681.8,685.9,662.6,669.5,115228,0
+TLRY.US,D,20190327,000000,665,668.7,634,648.5,143105,0
+TLRY.US,D,20190328,000000,640.6,662.5,626.5,659.4,110051,0
+TLRY.US,D,20190329,000000,660,664,649.6,655.2,78476.4,0
+TLRY.US,D,20190401,000000,648,652.1,625.2,630.1,228946,0
+TLRY.US,D,20190402,000000,627,648.5,625.2,637.3,126801,0
+TLRY.US,D,20190403,000000,635,648.5,631.8,633.8,70691.9,0
+TLRY.US,D,20190404,000000,631.8,636.178,608.132,610.9,164372,0
+TLRY.US,D,20190405,000000,610.4,615.6,592.113,595.4,233675,0
+TLRY.US,D,20190408,000000,585,591.8,562.2,566.8,272550,0
+TLRY.US,D,20190409,000000,560,577.9,551.8,564.2,189424,0
+TLRY.US,D,20190410,000000,563.9,575.4,563.9,570.5,79073.5,0
+TLRY.US,D,20190411,000000,570,574.5,530.1,535.2,213745,0
+TLRY.US,D,20190412,000000,519,544.2,517.4,529.1,207641,0
+TLRY.US,D,20190415,000000,519.4,525.85,485.6,492.4,242500,0
+TLRY.US,D,20190416,000000,487.5,511.5,486.2,501.6,143791,0
+TLRY.US,D,20190417,000000,507,513.2,498,506.8,108037,0
+TLRY.US,D,20190418,000000,520.8,525.45,483.4,489.7,193162,0
+TLRY.US,D,20190422,000000,490,519.1,476.841,518.2,161121,0
+TLRY.US,D,20190423,000000,515,518.9,497.55,502.6,127750,0
+TLRY.US,D,20190424,000000,503.5,520.9,503,513,91579.1,0
+TLRY.US,D,20190425,000000,512.7,519.3,497.8,510.1,131789,0
+TLRY.US,D,20190426,000000,511.7,536.3,511.2,531.5,153952,0
+TLRY.US,D,20190429,000000,536.4,541,511.2,527.3,127701,0
+TLRY.US,D,20190430,000000,521.1,534.1,511.95,513.3,75697.5,0
+TLRY.US,D,20190501,000000,514.6,527.4,512.6,519.5,77928.8,0
+TLRY.US,D,20190502,000000,516,518.8,488.2,502.3,118786,0
+TLRY.US,D,20190503,000000,506.6,507.652,495,502.2,58112.9,0
+TLRY.US,D,20190506,000000,494,499.5,491.1,497.9,61537.3,0
+TLRY.US,D,20190507,000000,495,498.257,468.6,472.2,130932,0
+TLRY.US,D,20190508,000000,467.7,471.6,457.845,460.5,103327,0
+TLRY.US,D,20190509,000000,457.7,468.2,443.1,464,90788.2,0
+TLRY.US,D,20190510,000000,460,510,456,498.5,256442,0
+TLRY.US,D,20190513,000000,483.1,487,450.1,464.7,160742,0
+TLRY.US,D,20190514,000000,470.8,491.9,469.123,487.4,260818,0
+TLRY.US,D,20190515,000000,500.5,504.8,460.5,489,439023,0
+TLRY.US,D,20190516,000000,487.9,498.9,473.5,475.9,177021,0
+TLRY.US,D,20190517,000000,471.6,484.5,455,456.6,129513,0
+TLRY.US,D,20190520,000000,455,455.863,436.3,441.8,118764,0
+TLRY.US,D,20190521,000000,442.2,447.9,436.4,445.8,89873,0
+TLRY.US,D,20190522,000000,445.8,480.8,443.129,462.4,149271,0
+TLRY.US,D,20190523,000000,454.2,461.887,444.8,447.9,88142.2,0
+TLRY.US,D,20190524,000000,450,454.34,437.4,438.8,73796,0
+TLRY.US,D,20190528,000000,438.9,443.183,421.5,427.6,101015,0
+TLRY.US,D,20190529,000000,426.1,426.2,401.2,408.4,110144,0
+TLRY.US,D,20190530,000000,408.6,413.6,387.5,391.2,112179,0
+TLRY.US,D,20190531,000000,385,394.7,375,380.1,152204,0
+TLRY.US,D,20190603,000000,380.8,383.12,342.5,346.6,225562,0
+TLRY.US,D,20190604,000000,350.5,371.9,348,365,158372,0
+TLRY.US,D,20190605,000000,376.3,379.9,353.5,355.9,107822,0
+TLRY.US,D,20190606,000000,353.5,359.5,343,357,91444.9,0
+TLRY.US,D,20190607,000000,359.9,389.8,353.1,388,257834,0
+TLRY.US,D,20190610,000000,442.6,466.5,410.324,431.4,732263,0
+TLRY.US,D,20190611,000000,438,439.3,401.4,404.9,289890,0
+TLRY.US,D,20190612,000000,405,418.5,394.3,418.2,170248,0
+TLRY.US,D,20190613,000000,420.3,427.6,404,407,116719,0
+TLRY.US,D,20190614,000000,404.3,404.8,386.971,390.1,137035,0
+TLRY.US,D,20190617,000000,392,419.5,387,404.1,191915,0
+TLRY.US,D,20190618,000000,408.7,418.8,405.5,410.5,122722,0
+TLRY.US,D,20190619,000000,412,454.9,412,454.7,267038,0
+TLRY.US,D,20190620,000000,452.6,502,443.1,497.1,451713,0
+TLRY.US,D,20190621,000000,485,510.3,462,504.5,419506,0
+TLRY.US,D,20190624,000000,508.1,508.6,467.5,480.3,199916,0
+TLRY.US,D,20190625,000000,480.7,488,459,468.1,110476,0
+TLRY.US,D,20190626,000000,471.6,479.5,465.207,472,110736,0
+TLRY.US,D,20190627,000000,471,484.8,460.228,463.5,133444,0
+TLRY.US,D,20190628,000000,467.5,474.799,463,465.6,97807.7,0
+TLRY.US,D,20190701,000000,470,493.168,461,493,189167,0
+TLRY.US,D,20190702,000000,494.9,494.9,465.5,473.9,137727,0
+TLRY.US,D,20190703,000000,478.5,479.1,466,477.4,68384.1,0
+TLRY.US,D,20190705,000000,472.5,475,462.6,469.8,79996.6,0
+TLRY.US,D,20190708,000000,463.8,484.8,451.363,454.5,144673,0
+TLRY.US,D,20190709,000000,450.8,459.79,445.458,451.5,74349.2,0
+TLRY.US,D,20190710,000000,452.4,466.7,445.9,459.3,106997,0
+TLRY.US,D,20190711,000000,463,463.624,443.8,451.9,96898.3,0
+TLRY.US,D,20190712,000000,450,450.35,432,433.4,147943,0
+TLRY.US,D,20190715,000000,433.5,443.178,420.3,442.2,81270.6,0
+TLRY.US,D,20190716,000000,440.7,451,432.2,444.1,80939.6,0
+TLRY.US,D,20190717,000000,443.7,454.8,440.6,442.5,97286.7,0
+TLRY.US,D,20190718,000000,438.7,441.257,426.9,434.1,104281,0
+TLRY.US,D,20190719,000000,434.1,441,426.9,435.9,118540,0
+TLRY.US,D,20190722,000000,434.3,438.9,421.2,422,89521.3,0
+TLRY.US,D,20190723,000000,420.2,434.4,413.5,429.7,80380.6,0
+TLRY.US,D,20190724,000000,428.1,435.1,422.7,429.8,78892.4,0
+TLRY.US,D,20190725,000000,428.4,434,415.1,418.3,85770.2,0
+TLRY.US,D,20190726,000000,420,422.1,411.291,420.9,59428.9,0
+TLRY.US,D,20190729,000000,421.4,422.5,393.1,406.4,107361,0
+TLRY.US,D,20190730,000000,396,417.4,395.04,407.6,54558.9,0
+TLRY.US,D,20190731,000000,408.8,413.587,403,408.2,48427.5,0
+TLRY.US,D,20190801,000000,407.8,417.4,399.184,403.5,48990.8,0
+TLRY.US,D,20190802,000000,409.3,433.2,404,432.4,122915,0
+TLRY.US,D,20190805,000000,430.3,432.46,412.8,422.9,99248,0
+TLRY.US,D,20190806,000000,425.3,444.4,416.3,425.3,93942.9,0
+TLRY.US,D,20190807,000000,415.4,425.189,412.193,419.3,57754.2,0
+TLRY.US,D,20190808,000000,428,443.3,421,438.9,82715.6,0
+TLRY.US,D,20190809,000000,436.1,446.5,423,425.7,126549,0
+TLRY.US,D,20190812,000000,425.9,427.5,415.4,424.6,86844.5,0
+TLRY.US,D,20190813,000000,432,462.499,428.645,460.2,408860,0
+TLRY.US,D,20190814,000000,411.6,421.7,385.9,390.4,372195,0
+TLRY.US,D,20190815,000000,376.2,379,345.1,351.2,289342,0
+TLRY.US,D,20190816,000000,355,357.7,305.8,313.1,474022,0
+TLRY.US,D,20190819,000000,316.7,318.5,289,299.3,396572,0
+TLRY.US,D,20190820,000000,301.1,313.9,287.2,293,219502,0
+TLRY.US,D,20190821,000000,296.8,324,295.8,323.4,353739,0
+TLRY.US,D,20190822,000000,315.3,321.7,290,290.1,359624,0
+TLRY.US,D,20190823,000000,292.5,296,282.8,282.9,239971,0
+TLRY.US,D,20190826,000000,284.4,289.642,278.3,282,145979,0
+TLRY.US,D,20190827,000000,283,284.9,260.2,264.9,215507,0
+TLRY.US,D,20190828,000000,264.6,276.5,255.2,272,153702,0
+TLRY.US,D,20190829,000000,277.5,277.9,265,267.4,156146,0
+TLRY.US,D,20190830,000000,267.5,271.4,254,256.7,175977,0
+TLRY.US,D,20190903,000000,251.7,309.7,251.5,301,464726,0
+TLRY.US,D,20190904,000000,297.9,315.5,277.7,300,453154,0
+TLRY.US,D,20190905,000000,300,327.5,300,320.8,373029,0
+TLRY.US,D,20190906,000000,326,336.6,312.55,320.6,281811,0
+TLRY.US,D,20190909,000000,323.3,325.499,300,301.5,261048,0
+TLRY.US,D,20190910,000000,300.7,318.6,290.7,311.3,143903,0
+TLRY.US,D,20190911,000000,302,310,292.9,307.1,158746,0
+TLRY.US,D,20190912,000000,299.9,313.9,299.04,305.7,109887,0
+TLRY.US,D,20190913,000000,308.8,318.5,306.916,316.5,140437,0
+TLRY.US,D,20190916,000000,317,327.7,306,307.9,186407,0
+TLRY.US,D,20190917,000000,310.4,318.8,302.8,305,119592,0
+TLRY.US,D,20190918,000000,306.2,308.4,301.5,304.8,100586,0
+TLRY.US,D,20190919,000000,304.1,310.7,295.8,299.6,165541,0
+TLRY.US,D,20190920,000000,302.3,310.594,289.8,290,117501,0
+TLRY.US,D,20190923,000000,289.3,295,279.2,281.9,79544.7,0
+TLRY.US,D,20190924,000000,282.6,283.1,261.2,267.3,173834,0
+TLRY.US,D,20190925,000000,266.6,269.166,258.7,266,111003,0
+TLRY.US,D,20190926,000000,270,272.4,260,267.1,117174,0
+TLRY.US,D,20190927,000000,263.7,272.1,257.5,259.4,144900,0
+TLRY.US,D,20190930,000000,259.3,259.5,243.2,247.4,129757,0
+TLRY.US,D,20191001,000000,246,248.921,236.8,241.8,119657,0
+TLRY.US,D,20191002,000000,238,248.7,226,240.5,187760,0
+TLRY.US,D,20191003,000000,240.4,249.8,231.2,248.8,125330,0
+TLRY.US,D,20191004,000000,248,254.9,240.1,240.6,90783.5,0
+TLRY.US,D,20191007,000000,240,245.8,233.4,242.6,69845.2,0
+TLRY.US,D,20191008,000000,236.1,249.6,235,239.4,77247.6,0
+TLRY.US,D,20191009,000000,240,245.3,236,238.7,56240.6,0
+TLRY.US,D,20191010,000000,235.5,239,205.9,206.5,389210,0
+TLRY.US,D,20191011,000000,210.9,215.1,206.6,209.6,181952,0
+TLRY.US,D,20191014,000000,209.6,213.5,202,206.6,132570,0
+TLRY.US,D,20191015,000000,214.5,225,210.5,221.2,213864,0
+TLRY.US,D,20191016,000000,222,224.5,215,217.3,125960,0
+TLRY.US,D,20191017,000000,224.9,227.3,216.6,224.9,121486,0
+TLRY.US,D,20191018,000000,224,224.9,212.5,213.7,92798.3,0
+TLRY.US,D,20191021,000000,213.8,226.5,210.3,224.4,92312.8,0
+TLRY.US,D,20191022,000000,224,228.6,220.5,221.5,85160.9,0
+TLRY.US,D,20191023,000000,221.7,228,220.3,226.3,87298,0
+TLRY.US,D,20191024,000000,227.2,256.85,225.2,243.8,321751,0
+TLRY.US,D,20191025,000000,240.2,244.388,234.2,236.7,165606,0
+TLRY.US,D,20191028,000000,237.5,247.5,228.5,230.9,130028,0
+TLRY.US,D,20191029,000000,228.5,231.074,219.5,221.5,100577,0
+TLRY.US,D,20191030,000000,221.8,228,221.2,222.1,63212.6,0
+TLRY.US,D,20191031,000000,220.6,225.4,215.1,223.1,90746.4,0
+TLRY.US,D,20191101,000000,222,226.5,215,216.2,103114,0
+TLRY.US,D,20191104,000000,217.2,221.93,213,221,89837,0
+TLRY.US,D,20191105,000000,221,230.77,216.6,224.3,110819,0
+TLRY.US,D,20191106,000000,227.4,237.5,221.9,228.9,137007,0
+TLRY.US,D,20191107,000000,230.3,234,217.6,222.4,119199,0
+TLRY.US,D,20191108,000000,223.5,241,221.5,234.2,222327,0
+TLRY.US,D,20191111,000000,235.8,236.3,218,219.2,199443,0
+TLRY.US,D,20191112,000000,217.1,218.996,208,215.7,327301,0
+TLRY.US,D,20191113,000000,212.6,221.6,209.2,209.3,244546,0
+TLRY.US,D,20191114,000000,205.5,208.4,195,198.1,271043,0
+TLRY.US,D,20191115,000000,194.4,205,194.122,199.3,203245,0
+TLRY.US,D,20191118,000000,200,201.4,195.3,199.1,157619,0
+TLRY.US,D,20191119,000000,197.2,207,197.2,199.8,187728,0
+TLRY.US,D,20191120,000000,203.5,212.6,202.3,209.2,227275,0
+TLRY.US,D,20191121,000000,222,238,216,224.3,540491,0
+TLRY.US,D,20191122,000000,219.5,220,211.8,213.3,186902,0
+TLRY.US,D,20191125,000000,215,217,205,207.9,162693,0
+TLRY.US,D,20191126,000000,202.6,210.1,199.25,200.5,180202,0
+TLRY.US,D,20191127,000000,202.8,205.59,199.8,202.1,96339,0
+TLRY.US,D,20191129,000000,203,204.2,194.5,198.4,104289,0
+TLRY.US,D,20191202,000000,198.4,198.954,187.3,190.1,160091,0
+TLRY.US,D,20191203,000000,185.5,196.582,185,195.5,119690,0
+TLRY.US,D,20191204,000000,196.4,196.9,187.5,187.6,133872,0
+TLRY.US,D,20191205,000000,187.8,189.472,183.1,183.9,156385,0
+TLRY.US,D,20191206,000000,185,186.4,180,182,136157,0
+TLRY.US,D,20191209,000000,183.7,194.4,182.5,192,189104,0
+TLRY.US,D,20191210,000000,190.4,191.85,184.2,185.5,94409.5,0
+TLRY.US,D,20191211,000000,185.4,188.8,180.7,182,124079,0
+TLRY.US,D,20191212,000000,183,193,183,189.3,159973,0
+TLRY.US,D,20191213,000000,191.6,194.5,185,186,147459,0
+TLRY.US,D,20191216,000000,185,187.978,181.1,182.1,179291,0
+TLRY.US,D,20191217,000000,183,183.2,177.7,178.4,199446,0
+TLRY.US,D,20191218,000000,178,181.6,171.6,171.6,247055,0
+TLRY.US,D,20191219,000000,172,177,169.2,173.1,184901,0
+TLRY.US,D,20191220,000000,172.5,176,171.123,173.1,192775,0
+TLRY.US,D,20191223,000000,173,173.375,169.4,170.3,162358,0
+TLRY.US,D,20191224,000000,170.1,173.3,168.2,172,101865,0
+TLRY.US,D,20191226,000000,171.1,172,163.7,165.5,202835,0
+TLRY.US,D,20191227,000000,165.1,167.75,162.5,162.7,188356,0
+TLRY.US,D,20191230,000000,161.5,162.4,155.67,157.2,231548,0
+TLRY.US,D,20191231,000000,156.3,177.8,156.15,171.3,556389,0
+TLRY.US,D,20200102,000000,176.3,177,163.3,164,367324,0
+TLRY.US,D,20200103,000000,163.5,167.3,158.1,160.1,228210,0
+TLRY.US,D,20200106,000000,161.7,161.899,152.6,155,303987,0
+TLRY.US,D,20200107,000000,156.2,156.684,152,153.3,206782,0
+TLRY.US,D,20200108,000000,152.3,162.9,150.1,158,302887,0
+TLRY.US,D,20200109,000000,160,163.1,155.5,158.3,254154,0
+TLRY.US,D,20200110,000000,157.8,159.699,155.138,155.5,119695,0
+TLRY.US,D,20200113,000000,155,174.6,152.6,173.7,501787,0
+TLRY.US,D,20200114,000000,172.5,216,165.4,212.2,1438601,0
+TLRY.US,D,20200115,000000,214.1,225.2,201.2,213.6,1677703,0
+TLRY.US,D,20200116,000000,214.1,216.9,195.6,204.3,827802,0
+TLRY.US,D,20200117,000000,205,219,201.1,209.7,613102,0
+TLRY.US,D,20200121,000000,209.8,229.5,206.6,210.9,683877,0
+TLRY.US,D,20200122,000000,213,222.3,207.2,208.5,547414,0
+TLRY.US,D,20200123,000000,207.6,218.8,203,211.7,382869,0
+TLRY.US,D,20200124,000000,213.7,214.5,193.8,197.5,433481,0
+TLRY.US,D,20200127,000000,187.6,192.7,184.8,185.6,315182,0
+TLRY.US,D,20200128,000000,190.7,196.8,186.6,195.3,232212,0
+TLRY.US,D,20200129,000000,196.2,196.9,188.1,189.3,227231,0
+TLRY.US,D,20200130,000000,185.8,192.9,185.8,192.2,162950,0
+TLRY.US,D,20200131,000000,190.5,194,173.01,175.4,408866,0
+TLRY.US,D,20200203,000000,178,178.55,168.2,172.6,306040,0
+TLRY.US,D,20200204,000000,173.1,185.4,172.2,181.5,266324,0
+TLRY.US,D,20200205,000000,183.9,184.4,175,175.9,136585,0
+TLRY.US,D,20200206,000000,176,179.3,170.7,177.8,127915,0
+TLRY.US,D,20200207,000000,170,173.1,164.7,169.15,257356,0
+TLRY.US,D,20200210,000000,170,170.5,156.5,160.1,352633,0
+TLRY.US,D,20200211,000000,158.9,171.775,158.7,168.6,303238,0
+TLRY.US,D,20200212,000000,169.2,169.6,162.2,163.3,188552,0
+TLRY.US,D,20200213,000000,162.1,167.4,160.1,161.3,242893,0
+TLRY.US,D,20200214,000000,172.1,179.8,167,173.9,579287,0
+TLRY.US,D,20200218,000000,173,178.8,167.5,171,225274,0
+TLRY.US,D,20200219,000000,171,185.4,170.602,185.1,333906,0
+TLRY.US,D,20200220,000000,185.5,210.9,180.5,192.4,751300,0
+TLRY.US,D,20200221,000000,192.8,198.2,185.3,193.7,234300,0
+TLRY.US,D,20200224,000000,179.8,181.499,171,172.9,303543,0
+TLRY.US,D,20200225,000000,176,176.078,164,165.7,198118,0
+TLRY.US,D,20200226,000000,166,170.1,157.8,158.9,290037,0
+TLRY.US,D,20200227,000000,152.5,153.9,140,145.4,333339,0
+TLRY.US,D,20200228,000000,137.5,144.3,132,144.3,360162,0
+TLRY.US,D,20200302,000000,147.4,156.2,135.5,153.5,500148,0
+TLRY.US,D,20200303,000000,130,141.899,130,130.2,568999,0
+TLRY.US,D,20200304,000000,134.5,134.5,122.5,125.1,413940,0
+TLRY.US,D,20200305,000000,120.6,123.899,110.8,112,377785,0
+TLRY.US,D,20200306,000000,102.9,109.4,100,100.2,288404,0
+TLRY.US,D,20200309,000000,82.6,93,76.2,76.7,455288,0
+TLRY.US,D,20200310,000000,83.4,83.8,75.98,78.4,349813,0
+TLRY.US,D,20200311,000000,75,82.2,70.5,70.9,334643,0
+TLRY.US,D,20200312,000000,61,68.9,59.3,59.5,280046,0
+TLRY.US,D,20200313,000000,49.2,50.3,38,40.25,1274487,0
+TLRY.US,D,20200316,000000,35.5,36.4,30.4,30.5,698279,0
+TLRY.US,D,20200317,000000,32,32,26.8,29,900526,0
+TLRY.US,D,20200318,000000,28,28.9,24.3,24.7,496156,0
+TLRY.US,D,20200319,000000,26,39.8,25.5,38.5,1989405,0
+TLRY.US,D,20200320,000000,44,53.3,36,36.5,2654568,0
+TLRY.US,D,20200323,000000,40.7,41,32.5,38.5,925431,0
+TLRY.US,D,20200324,000000,44.1,44.1,39,40.2,823700,0
+TLRY.US,D,20200325,000000,41.7,57.4,37.2,50.4,2607299,0
+TLRY.US,D,20200326,000000,59.3,97,59.1,79,7059516,0
+TLRY.US,D,20200327,000000,90,106,85,91,5533060,0
+TLRY.US,D,20200330,000000,83.1,85.1,65,66.1,2063149,0
+TLRY.US,D,20200331,000000,61.3,78.4,60,68.8,2646436,0
+TLRY.US,D,20200401,000000,63.8,68.8,57.5,59,1306696,0
+TLRY.US,D,20200402,000000,59.5,68.5,59.2,61,1398299,0
+TLRY.US,D,20200403,000000,61.45,61.5,55,55.4,1314866,0
+TLRY.US,D,20200406,000000,61,64.6,57.5,59.6,1316928,0
+TLRY.US,D,20200407,000000,64.9,68,60.6,63.7,1390564,0
+TLRY.US,D,20200408,000000,67,75.5,64.7,69.8,1833625,0
+TLRY.US,D,20200409,000000,74.5,74.7,65.1,67.8,1237887,0
+TLRY.US,D,20200413,000000,67.5,68,61.3,65.7,858914,0
+TLRY.US,D,20200414,000000,66.9,73,65.7,70.4,1193544,0
+TLRY.US,D,20200415,000000,69.1,70.4,66,67.9,637858,0
+TLRY.US,D,20200416,000000,65.1,65.799,61.5,63.7,765205,0
+TLRY.US,D,20200417,000000,66.4,68.4,63.2,65,898095,0
+TLRY.US,D,20200420,000000,64,74.299,63.5,67.6,1294545,0
+TLRY.US,D,20200421,000000,66.3,72,65,67.6,842055,0
+TLRY.US,D,20200422,000000,70.5,71.4,66.3,68,594997,0
+TLRY.US,D,20200423,000000,68.3,70.6,67.2,68.2,769301,0
+TLRY.US,D,20200424,000000,68.6,81.3,67.9,80.7,2056965,0
+TLRY.US,D,20200427,000000,84.8,97.5,81.6,84,3189689,0
+TLRY.US,D,20200428,000000,89.4,89.8,76.7,80.5,1545701,0
+TLRY.US,D,20200429,000000,82.5,86,80.1,81.1,1062815,0
+TLRY.US,D,20200430,000000,79.5,87.5,77,80.5,1191689,0
+TLRY.US,D,20200501,000000,78.2,79.9,70.1,72.4,1078476,0
+TLRY.US,D,20200504,000000,73,77.4,72.9,76.5,626750,0
+TLRY.US,D,20200505,000000,79.4,80.9,73.2,73.9,666210,0
+TLRY.US,D,20200506,000000,75,76.4,71.6,74.1,497716,0
+TLRY.US,D,20200507,000000,74.7,80.9,73.5,76.1,703268,0
+TLRY.US,D,20200508,000000,78.4,80.5,76,77.8,797530,0
+TLRY.US,D,20200511,000000,80,84.3,78.1,80.8,1451270,0
+TLRY.US,D,20200512,000000,77.6,82,73.8,74.7,1335830,0
+TLRY.US,D,20200513,000000,74.8,76.4,66.5,71.9,829891,0
+TLRY.US,D,20200514,000000,69.2,73,67.3,71.7,582059,0
+TLRY.US,D,20200515,000000,73.3,78.8,72.9,77.7,982123,0
+TLRY.US,D,20200518,000000,81,86.5,78.7,79.6,1235160,0
+TLRY.US,D,20200519,000000,81.1,87.3,78.5,81.6,1219370,0
+TLRY.US,D,20200520,000000,82.3,84,79.4,80.5,728302,0
+TLRY.US,D,20200521,000000,81.4,100.7,81.2,96.5,2802468,0
+TLRY.US,D,20200522,000000,100.6,106.9,89,102.6,4309867,0
+TLRY.US,D,20200526,000000,101,116,98,108.1,3619285,0
+TLRY.US,D,20200527,000000,110.5,112.5,99,106.5,1993849,0
+TLRY.US,D,20200528,000000,105.4,113.7,102.5,103.9,1627343,0
+TLRY.US,D,20200529,000000,99,101,93.3,98.5,1095021,0
+TLRY.US,D,20200601,000000,95.8,102.8,95.6,100.4,667369,0
+TLRY.US,D,20200602,000000,102,104.7,98.5,100.2,720601,0
+TLRY.US,D,20200603,000000,100.9,105,100,100.8,792645,0
+TLRY.US,D,20200604,000000,101,103.1,99.1,100.9,705410,0
+TLRY.US,D,20200605,000000,103.5,103.5,90.8,94.8,1083727,0
+TLRY.US,D,20200608,000000,96.8,106.8,96.6,104.4,1401435,0
+TLRY.US,D,20200609,000000,100.6,106.7,99.1,101.3,888208,0
+TLRY.US,D,20200610,000000,102.4,103.799,95.4,96.9,855713,0
+TLRY.US,D,20200611,000000,89.1,92.3,82.1,83.7,1028138,0
+TLRY.US,D,20200612,000000,90.1,90.2,82.1,84.2,658234,0
+TLRY.US,D,20200615,000000,80.8,86,78.655,84.4,523066,0
+TLRY.US,D,20200616,000000,87.4,87.8,81.1,82.3,802695,0
+TLRY.US,D,20200617,000000,82.6,83,78.3,80.9,614615,0
+TLRY.US,D,20200618,000000,79.9,87.1,79.1,85.6,1032556,0
+TLRY.US,D,20200619,000000,86,87,81,83,525255,0
+TLRY.US,D,20200622,000000,82.3,84.9,80.2,84.1,558442,0
+TLRY.US,D,20200623,000000,83.1,92,83.1,85.6,932746,0
+TLRY.US,D,20200624,000000,84.9,86,80.6,81.5,422161,0
+TLRY.US,D,20200625,000000,80.5,86.5,80,85.5,775556,0
+TLRY.US,D,20200626,000000,83.1,84.3,77.7,79.5,634090,0
+TLRY.US,D,20200629,000000,79.637,80.199,75.6,77.1,389267,0
+TLRY.US,D,20200630,000000,77.4,77.4,70.2,71.1,720845,0
+TLRY.US,D,20200701,000000,71.8,74.6,70.1,70.1,455863,0
+TLRY.US,D,20200702,000000,71.5,72.8,68.9,69.6,418047,0
+TLRY.US,D,20200706,000000,70.4,79.9,68.9,78.5,1361480,0
+TLRY.US,D,20200707,000000,78.3,84,76.2,77,657681,0
+TLRY.US,D,20200708,000000,77.3,79.4,74.5,75.8,471900,0
+TLRY.US,D,20200709,000000,76.3,77.7,73.1,74.1,384748,0
+TLRY.US,D,20200710,000000,76.3,81,74.2,80.1,717441,0
+TLRY.US,D,20200713,000000,79.6,84.09,74.5,74.7,870215,0
+TLRY.US,D,20200714,000000,74.5,76.5,72,75.7,391121,0
+TLRY.US,D,20200715,000000,77.1,80,75.8,78.4,590802,0
+TLRY.US,D,20200716,000000,77.6,78.7,75.1,76.8,393806,0
+TLRY.US,D,20200717,000000,76.2,77.1,73,73.3,524251,0
+TLRY.US,D,20200720,000000,73.5,74.2,71.101,71.3,330989,0
+TLRY.US,D,20200721,000000,72,77.5,71.75,74,489750,0
+TLRY.US,D,20200722,000000,74,74.4,72,72.5,347350,0
+TLRY.US,D,20200723,000000,72.7,76,70.9,73.5,633653,0
+TLRY.US,D,20200724,000000,72.3,72.8,70.1,71.2,681557,0
+TLRY.US,D,20200727,000000,71,75,70.8,73.7,597046,0
+TLRY.US,D,20200728,000000,73.2,83.8,72.501,81.2,1266699,0
+TLRY.US,D,20200729,000000,80,80.9,73.7,75.3,751850,0
+TLRY.US,D,20200730,000000,74.7,77.35,73.7,75.3,314549,0
+TLRY.US,D,20200731,000000,75.3,77.401,73.2,73.8,374552,0
+TLRY.US,D,20200803,000000,74,75.5,71,74.3,531314,0
+TLRY.US,D,20200804,000000,73.4,87.6,73.4,87,2012563,0
+TLRY.US,D,20200805,000000,84.335,85.3,79.2,81.1,858042,0
+TLRY.US,D,20200806,000000,80.3,81.295,77.2,77.6,529314,0
+TLRY.US,D,20200807,000000,76.6,78,72.8,74.6,544575,0
+TLRY.US,D,20200810,000000,77.5,81.7,75,79.7,1306165,0
+TLRY.US,D,20200811,000000,71.4,72.7,68.3,69.3,1411885,0
+TLRY.US,D,20200812,000000,70.8,71,67.6,69,532598,0
+TLRY.US,D,20200813,000000,68.8,73.85,68.2,70.5,626813,0
+TLRY.US,D,20200814,000000,70.9,74.3,69.7,72.5,735473,0
+TLRY.US,D,20200817,000000,73,73.6,70.3,70.6,468710,0
+TLRY.US,D,20200818,000000,71,71.7,69.2,69.8,335404,0
+TLRY.US,D,20200819,000000,70.4,71.95,70.05,70.4,319320,0
+TLRY.US,D,20200820,000000,70,70.3,68.5,69,343467,0
+TLRY.US,D,20200821,000000,68.6,69.2,66.2,66.4,393729,0
+TLRY.US,D,20200824,000000,66.6,67.9,63.3,67.4,590111,0
+TLRY.US,D,20200825,000000,67.9,67.9,64.8,66.2,339870,0
+TLRY.US,D,20200826,000000,66,66.5,64.3,64.9,306786,0
+TLRY.US,D,20200827,000000,64.2,66.54,64.1,64.4,276816,0
+TLRY.US,D,20200828,000000,64.7,66.7,64.6,65.9,370356,0
+TLRY.US,D,20200831,000000,66.3,69.2,64.1,67.1,791169,0
+TLRY.US,D,20200901,000000,65.4,66,63.4,64.5,446006,0
+TLRY.US,D,20200902,000000,64,64.9,62.3,64.1,302533,0
+TLRY.US,D,20200903,000000,64,65.203,60.1,60.6,677860,0
+TLRY.US,D,20200904,000000,60.4,61.2,54.3,59.2,561851,0
+TLRY.US,D,20200908,000000,57.3,58.9,56,56.6,368131,0
+TLRY.US,D,20200909,000000,56.8,58,55.6,56.5,350680,0
+TLRY.US,D,20200910,000000,56.69,58.995,56.2,56.3,331754,0
+TLRY.US,D,20200911,000000,56.9,56.9,52,53.1,403333,0
+TLRY.US,D,20200914,000000,53,53.3,50.8,53.1,504156,0
+TLRY.US,D,20200915,000000,53.6,55.1,52.7,52.9,332822,0
+TLRY.US,D,20200916,000000,53.5,60.5,53,56.4,773644,0
+TLRY.US,D,20200917,000000,56.3,57.9,52.8,54.3,494274,0
+TLRY.US,D,20200918,000000,54.1,56.5,52.1,53.4,520477,0
+TLRY.US,D,20200921,000000,52.6,52.799,48.6,50,579871,0
+TLRY.US,D,20200922,000000,50.3,55.5,48.5,53.65,1138680,0
+TLRY.US,D,20200923,000000,51.4,52,47,47,1097202,0
+TLRY.US,D,20200924,000000,46.5,50.2,44.1,47.5,547637,0
+TLRY.US,D,20200925,000000,47,48.9,46.4,47.9,414655,0
+TLRY.US,D,20200928,000000,49,50.2,47.7,48.2,524378,0
+TLRY.US,D,20200929,000000,48.1,49.7,47.1,48.3,494645,0
+TLRY.US,D,20200930,000000,48,52,48,48.5,473891,0
+TLRY.US,D,20201001,000000,49.2,49.9,48.1,49.2,218337,0
+TLRY.US,D,20201002,000000,47.4,49.299,47.1,48.2,444848,0
+TLRY.US,D,20201005,000000,48.4,55.5,48.2,54,1004909,0
+TLRY.US,D,20201006,000000,54,54.2,48.7,49,729342,0
+TLRY.US,D,20201007,000000,50.4,54.2,49.8,52,641709,0
+TLRY.US,D,20201008,000000,53.91,63.7,52.2,61.5,2247942,0
+TLRY.US,D,20201009,000000,65.9,67.1,60,60.4,2152514,0
+TLRY.US,D,20201012,000000,61.5,65.7,60.5,63,1457028,0
+TLRY.US,D,20201013,000000,62,62.3,58.358,59.3,755198,0
+TLRY.US,D,20201014,000000,59.2,60.4,56.2,59.8,653899,0
+TLRY.US,D,20201015,000000,57.6,58.305,54.8,55.7,678829,0
+TLRY.US,D,20201016,000000,56.5,57.2,54.6,55.6,471535,0
+TLRY.US,D,20201019,000000,56.6,65,55.85,64.8,1872267,0
+TLRY.US,D,20201020,000000,63.5,65.2,61,62.6,1004317,0
+TLRY.US,D,20201021,000000,63.1,69.6,63.1,64.45,1288904,0
+TLRY.US,D,20201022,000000,65.2,69.3,61.5,68.3,1095569,0
+TLRY.US,D,20201023,000000,67.5,71.2,65.5,67.3,745005,0
+TLRY.US,D,20201026,000000,66.5,67.3,57.6,58.6,1160695,0
+TLRY.US,D,20201027,000000,59.6,60.3,55.6,55.9,582828,0
+TLRY.US,D,20201028,000000,54,57.7,52.5,56.5,618827,0
+TLRY.US,D,20201029,000000,56.9,60.3,54.55,59.7,612945,0
+TLRY.US,D,20201030,000000,59.4,59.499,54.3,57.1,713505,0
+TLRY.US,D,20201102,000000,58.2,67.4,57.7,66.6,1870642,0
+TLRY.US,D,20201103,000000,68.75,70,62.3,66.2,1632748,0
+TLRY.US,D,20201104,000000,62.9,63.5,59.4,60,1414092,0
+TLRY.US,D,20201105,000000,71,79.5,66.7,78.2,4598180,0
+TLRY.US,D,20201106,000000,89.8,121.4,84.5,96.3,11641531,0
+TLRY.US,D,20201109,000000,118.2,121.5,96.3,101,5147492,0
+TLRY.US,D,20201110,000000,93.132,93.3,80.7,83.3,2479479,0
+TLRY.US,D,20201111,000000,77.7,86,73.6,80.4,2720902,0
+TLRY.US,D,20201112,000000,77,81.8,73.1,74,1693505,0
+TLRY.US,D,20201113,000000,77.4,78,74.3,76.5,1524098,0
+TLRY.US,D,20201116,000000,75,76.7,70.4,73.2,1444719,0
+TLRY.US,D,20201117,000000,70.9,76.1,70.5,72.1,1349221,0
+TLRY.US,D,20201118,000000,73.062,75.4,71.2,71.3,1171247,0
+TLRY.US,D,20201119,000000,71.5,71.788,66.8,67.3,1593796,0
+TLRY.US,D,20201120,000000,68,74.8,67.1,73.6,1696416,0
+TLRY.US,D,20201123,000000,73.45,73.5,66.6,66.8,3754726,0
+TLRY.US,D,20201124,000000,74.9,81.8,73,78.3,5106297,0
+TLRY.US,D,20201125,000000,76.6,77.1,73.2,74.7,1640874,0
+TLRY.US,D,20201127,000000,75.7,85.8,73.9,85,3078859,0
+TLRY.US,D,20201130,000000,91.45,95.9,80.766,90.4,5176988,0
+TLRY.US,D,20201201,000000,89.961,91.1,80.3,80.7,2823209,0
+TLRY.US,D,20201202,000000,84.687,89.8,82.2,86.4,2966704,0
+TLRY.US,D,20201203,000000,87,92.2,84.2,90.7,1872770,0
+TLRY.US,D,20201204,000000,93.6,97,85.9,86,4384180,0
+TLRY.US,D,20201207,000000,85.9,87.5,80.2,82.1,1716627,0
+TLRY.US,D,20201208,000000,80.8,83.9,79.4,82.9,1237298,0
+TLRY.US,D,20201209,000000,83.3,83.7,76.4,79.2,1624241,0
+TLRY.US,D,20201210,000000,76,81.1,75.8,80.7,828571,0
+TLRY.US,D,20201211,000000,80.8,81.3,76.7,77.7,716296,0
+TLRY.US,D,20201214,000000,79.3,79.3,73.481,73.7,1145523,0
+TLRY.US,D,20201215,000000,74.4,78.8,71.6,78.7,2545013,0
+TLRY.US,D,20201216,000000,99,100.1,91,93.3,9487883,0
+TLRY.US,D,20201217,000000,93.5,94.2,88.3,89.6,2571607,0
+TLRY.US,D,20201218,000000,89.488,92.65,87.9,88.9,1300363,0
+TLRY.US,D,20201221,000000,85.4,88.55,82.9,83.9,1296645,0
+TLRY.US,D,20201222,000000,84.7,87.4,82.2,84.6,1075930,0
+TLRY.US,D,20201223,000000,85.5,93.1,82.7,88.9,1924953,0
+TLRY.US,D,20201224,000000,89.3,89.3,85,85.9,739190,0
+TLRY.US,D,20201228,000000,87.1,87.8,83.3,83.7,859781,0
+TLRY.US,D,20201229,000000,84.8,85.3,79,82.15,844322,0
+TLRY.US,D,20201230,000000,82.4,87.7,81.5,86.3,1052307,0
+TLRY.US,D,20201231,000000,86.1,86.2,82.3,82.6,820004,0
+TLRY.US,D,20210104,000000,84.3,91.9,84,90,1776179,0
+TLRY.US,D,20210105,000000,91.2,95.4,89.4,95.1,1739976,0
+TLRY.US,D,20210106,000000,110.2,120.4,105.2,107.7,6320183,0
+TLRY.US,D,20210107,000000,118.7,127.2,110.3,113.4,4460320,0
+TLRY.US,D,20210108,000000,113.75,118.9,106.8,113.1,2522444,0
+TLRY.US,D,20210111,000000,110.5,127.2,110.2,123.3,2936772,0
+TLRY.US,D,20210112,000000,126.8,135.4,121.8,133.5,3058961,0
+TLRY.US,D,20210113,000000,138.35,158.7,135.5,150.2,5132253,0
+TLRY.US,D,20210114,000000,154.6,194.07,154.6,185.6,8221637,0
+TLRY.US,D,20210115,000000,215.8,226.1,185.7,197,9837012,0
+TLRY.US,D,20210119,000000,191.7,202,174,200.9,4311845,0
+TLRY.US,D,20210120,000000,193.9,199.6,185,187.9,2624232,0
+TLRY.US,D,20210121,000000,180.6,183.8,171.7,179.2,2597208,0
+TLRY.US,D,20210122,000000,170.388,185.5,170,180.2,2094601,0
+TLRY.US,D,20210125,000000,177.8,183,156,171.85,2622281,0
+TLRY.US,D,20210126,000000,182.7,198.5,180,190.3,3436029,0
+TLRY.US,D,20210127,000000,177.986,215,175.7,185.5,3755337,0
+TLRY.US,D,20210128,000000,190.1,207.3,184.3,187.05,2626534,0
+TLRY.US,D,20210129,000000,188.336,204.2,179.2,181,2919387,0
+TLRY.US,D,20210201,000000,190,194.8,177.8,191,2085467,0
+TLRY.US,D,20210202,000000,197.6,240.8,193,234.9,6316071,0
+TLRY.US,D,20210203,000000,254.6,288.6,247,263.1,8371219,0
+TLRY.US,D,20210204,000000,255.5,274,238,267.8,3309785,0
+TLRY.US,D,20210205,000000,271.3,273.5,256.1,257.2,2152382,0
+TLRY.US,D,20210208,000000,263.4,306,259.5,300.9,3768565,0
+TLRY.US,D,20210209,000000,351.8,454.9,342.6,423.5,13349128,0
+TLRY.US,D,20210210,000000,658.3,670,470,639.1,19944239,0
+TLRY.US,D,20210211,000000,550.1,550.1,312.201,321.6,21613017,0
+TLRY.US,D,20210212,000000,292.6,354.1,282.1,290,12140835,0
+TLRY.US,D,20210216,000000,309.9,363.5,295,346.3,7909937,0
+TLRY.US,D,20210217,000000,319.4,334,306.5,315.1,4016748,0
+TLRY.US,D,20210218,000000,331,351.4,270.2,271,5536285,0
+TLRY.US,D,20210219,000000,278,299,273.1,292.1,2802682,0
+TLRY.US,D,20210222,000000,273.4,288.7,262.5,262.9,2802251,0
+TLRY.US,D,20210223,000000,240.4,249.5,213.2,247.9,2725223,0
+TLRY.US,D,20210224,000000,253.3,282.8,249,279.8,2590683,0
+TLRY.US,D,20210225,000000,269,277.3,243,245,2984974,0
+TLRY.US,D,20210226,000000,250.45,259.9,235,243.6,1937285,0
+TLRY.US,D,20210301,000000,251.2,266.2,247.7,255.6,1490732,0
+TLRY.US,D,20210302,000000,261.618,296,254.7,259,3507053,0
+TLRY.US,D,20210303,000000,265.8,271,247.2,252.9,1643457,0
+TLRY.US,D,20210304,000000,249.5,258.5,216.601,226.5,2579657,0
+TLRY.US,D,20210305,000000,229.9,232.2,182.3,216.3,2701241,0
+TLRY.US,D,20210308,000000,217.3,234.2,208,224.2,1899791,0
+TLRY.US,D,20210309,000000,232.3,250.4,230.2,244.1,1773985,0
+TLRY.US,D,20210310,000000,267.4,271.1,231.1,241,2757495,0
+TLRY.US,D,20210311,000000,247.735,283,243.1,281.95,3827317,0
+TLRY.US,D,20210312,000000,262.8,294.4,256.6,275.7,4066526,0
+TLRY.US,D,20210315,000000,272.4,313.4,269.3,304.65,4367469,0
+TLRY.US,D,20210316,000000,305.2,305.5,261.7,269.7,4230810,0
+TLRY.US,D,20210317,000000,257.9,280.4,250,274.7,2064177,0
+TLRY.US,D,20210318,000000,269.5,281.4,251.5,253.2,2501515,0
+TLRY.US,D,20210319,000000,254.5,263.4,246.8,253.5,1605713,0
+TLRY.US,D,20210322,000000,255.493,260.3,238.2,239,1698601,0
+TLRY.US,D,20210323,000000,235.2,246.8,222.8,232.2,2457683,0
+TLRY.US,D,20210324,000000,233.863,244.8,221,221.9,2592939,0
+TLRY.US,D,20210325,000000,212.3,229,209,228.3,1747105,0
+TLRY.US,D,20210326,000000,232.8,233.749,210.94,220.8,1421662,0
+TLRY.US,D,20210329,000000,221.514,233.5,215.6,216.3,1226769,0
+TLRY.US,D,20210330,000000,216.207,225.8,211.5,220.4,1148803,0
+TLRY.US,D,20210331,000000,230.3,241.3,225.2,227.3,2098702,0
+TLRY.US,D,20210401,000000,234.196,236.3,221.5,223.4,1269177,0
+TLRY.US,D,20210405,000000,228.1,228.5,216.2,220.7,1148620,0
+TLRY.US,D,20210406,000000,218.127,220.7,209.1,211.4,1649405,0
+TLRY.US,D,20210407,000000,209.25,209.8,195.7,197.6,1859790,0
+TLRY.US,D,20210408,000000,198.963,201.894,190.8,197.7,1350349,0
+TLRY.US,D,20210409,000000,197,206.8,194.031,197.6,1409961,0
+TLRY.US,D,20210412,000000,180,182.1,171,171.9,2725166,0
+TLRY.US,D,20210413,000000,163.9,185.301,162.8,183.2,2351490,0
+TLRY.US,D,20210414,000000,180.9,181.3,173.2,174,1541198,0
+TLRY.US,D,20210415,000000,176.8,184.5,169.3,169.4,2026956,0
+TLRY.US,D,20210416,000000,167.6,172.85,162.6,172,1232306,0
+TLRY.US,D,20210419,000000,172.6,184.9,168.7,174.4,1593342,0
+TLRY.US,D,20210420,000000,180,182,156.301,158.9,2204596,0
+TLRY.US,D,20210421,000000,155.3,168.2,151.7,168.2,1343456,0
+TLRY.US,D,20210422,000000,170.4,171.4,161.3,164.6,1233319,0
+TLRY.US,D,20210423,000000,165.1,172.7,162.201,170.7,1042717,0
+TLRY.US,D,20210426,000000,171.3,178.6,169.214,178.5,990289,0
+TLRY.US,D,20210427,000000,181.7,184.1,172.9,177.2,1384326,0
+TLRY.US,D,20210428,000000,177.9,195.7,174,193.2,2923553,0
+TLRY.US,D,20210429,000000,187.75,189.2,176.3,186.5,2515317,0
+TLRY.US,D,20210430,000000,182.8,192.6,179.8,183.4,1925300,0
+TLRY.US,D,20210503,000000,185.6,186.3,168.6,170.2,2551723,0
+TLRY.US,D,20210504,000000,166.6,170.2,158.6,161,2562744,0
+TLRY.US,D,20210505,000000,161.8,166.6,158.7,159,2105273,0
+TLRY.US,D,20210506,000000,156,157,138.3,141.5,3369565,0
+TLRY.US,D,20210507,000000,153,170.2,150.4,161.8,7483627,0
+TLRY.US,D,20210510,000000,164,164.3,148.7,150.4,3029608,0
+TLRY.US,D,20210511,000000,139,157.1,138.2,156.6,2809816,0
+TLRY.US,D,20210512,000000,153.7,156.7,144.8,145.3,1992784,0
+TLRY.US,D,20210513,000000,146.4,151.173,134.1,136.8,2592139,0
+TLRY.US,D,20210514,000000,139.6,144.627,136.9,139.3,2200598,0
+TLRY.US,D,20210517,000000,140,151.8,137.5,151.6,2405122,0
+TLRY.US,D,20210518,000000,150.5,158.7,148.5,155.8,1887376,0
+TLRY.US,D,20210519,000000,150.5,153.1,146.8,150.2,1547355,0
+TLRY.US,D,20210520,000000,151,155.6,147.9,149.4,1657220,0
+TLRY.US,D,20210521,000000,150.8,154.4,147.691,152.3,1544813,0
+TLRY.US,D,20210524,000000,152.5,154.4,146.2,150.3,1554811,0
+TLRY.US,D,20210525,000000,150.9,164.6,150.7,154.6,3325553,0
+TLRY.US,D,20210526,000000,157.6,167.3,154.9,166.7,2365019,0
+TLRY.US,D,20210527,000000,170,171.958,161.55,171.7,2842403,0
+TLRY.US,D,20210528,000000,171.6,187.4,166.7,166.7,6532941,0
+TLRY.US,D,20210601,000000,171.3,177.4,166.95,169.8,2358455,0
+TLRY.US,D,20210602,000000,172.45,191.4,171.425,190,4799128,0
+TLRY.US,D,20210603,000000,206.65,221.401,191,197.2,8460772,0
+TLRY.US,D,20210604,000000,202.1,204.7,184.2,188,3588583,0
+TLRY.US,D,20210607,000000,190.7,201.8,185.3,197.2,3443472,0
+TLRY.US,D,20210608,000000,202.1,205.1,192.71,202.2,3040029,0
+TLRY.US,D,20210609,000000,206.7,230.4,204.3,214.3,8587559,0
+TLRY.US,D,20210610,000000,214,214.4,197.9,200.5,3383909,0
+TLRY.US,D,20210611,000000,199,202,193.6,198.9,2258174,0
+TLRY.US,D,20210614,000000,199,203,188.8,191.6,2732465,0
+TLRY.US,D,20210615,000000,187,192.5,178.3,179.8,2858432,0
+TLRY.US,D,20210616,000000,179.2,186.9,176.4,181.3,2269046,0
+TLRY.US,D,20210617,000000,180.2,183.6,174.1,174.7,2051971,0
+TLRY.US,D,20210618,000000,175,177.55,168.42,169.1,1910034,0
+TLRY.US,D,20210621,000000,168.1,175,163.2,173.7,2161887,0
+TLRY.US,D,20210622,000000,172.5,174.9,168.4,174.3,1310391,0
+TLRY.US,D,20210623,000000,176.1,181.7,174.4,176.1,1564448,0
+TLRY.US,D,20210624,000000,179.6,186.8,177.2,182.6,2042549,0
+TLRY.US,D,20210625,000000,181.57,183.7,177.4,182,1454813,0
+TLRY.US,D,20210628,000000,181.8,191.402,180.4,186.3,2075049,0
+TLRY.US,D,20210629,000000,186.7,192.4,177.8,178.6,2031540,0
+TLRY.US,D,20210630,000000,179.034,184.02,172.8,180.8,2545257,0
+TLRY.US,D,20210701,000000,180.287,184.5,176,178.35,1631765,0
+TLRY.US,D,20210702,000000,178.3,179.092,171.9,172.3,1318651,0
+TLRY.US,D,20210706,000000,171.4,174.8,166.9,167.2,1275693,0
+TLRY.US,D,20210707,000000,167.5,169.4,158.4,162.3,1948670,0
+TLRY.US,D,20210708,000000,154.8,163.9,154.1,162.5,1290194,0
+TLRY.US,D,20210709,000000,162.4,163.7,158.5,161.7,1185124,0
+TLRY.US,D,20210712,000000,160.2,163.9,157.297,162.4,1163739,0
+TLRY.US,D,20210713,000000,165,174.2,161.9,163.2,2674591,0
+TLRY.US,D,20210714,000000,167.6,168,149.5,150.1,2792695,0
+TLRY.US,D,20210715,000000,149.7,153.4,139.707,144,2435231,0
+TLRY.US,D,20210716,000000,143.65,146.2,137.15,139.1,2052787,0
+TLRY.US,D,20210719,000000,133.6,137.9,131.9,136,2106588,0
+TLRY.US,D,20210720,000000,136.4,142.4,130.3,141.6,1766737,0
+TLRY.US,D,20210721,000000,141.6,148.9,139.4,146,1588716,0
+TLRY.US,D,20210722,000000,144.5,145.3,137.7,138.8,1323226,0
+TLRY.US,D,20210723,000000,139.6,139.6,132.6,135.9,1273529,0
+TLRY.US,D,20210726,000000,134.452,141.3,132.4,137,1356726,0
+TLRY.US,D,20210727,000000,134.9,136.5,125.409,127.3,2450057,0
+TLRY.US,D,20210728,000000,142.7,164.9,140.2,160.1,11612750,0
+TLRY.US,D,20210729,000000,166.05,166.7,152.8,154.2,4624717,0
+TLRY.US,D,20210730,000000,150.3,155.09,144.2,146.1,2214529,0
+TLRY.US,D,20210802,000000,146.6,152.5,144.4,146.1,1352200,0
+TLRY.US,D,20210803,000000,145.5,145.8,139.2,142.5,1415189,0
+TLRY.US,D,20210804,000000,141.1,145.65,138.8,139.6,1631300,0
+TLRY.US,D,20210805,000000,139.9,147.5,138.8,144.7,1703186,0
+TLRY.US,D,20210806,000000,145.4,146.4,141,144.2,1164779,0
+TLRY.US,D,20210809,000000,142.8,147.1,138.8,147.1,1454709,0
+TLRY.US,D,20210810,000000,146.1,152.1,144.5,147.9,1360681,0
+TLRY.US,D,20210811,000000,148.1,148.1,142.7,143,932022,0
+TLRY.US,D,20210812,000000,142.794,143.3,139.2,141,907622,0
+TLRY.US,D,20210813,000000,140.5,140.5,132.4,133,1660823,0
+TLRY.US,D,20210816,000000,132.3,135.3,130.2,131.2,1300996,0
+TLRY.US,D,20210817,000000,129.6,133.6,127.8,131.2,1614644,0
+TLRY.US,D,20210818,000000,139.1,140.6,131.7,132.6,3153751,0
+TLRY.US,D,20210819,000000,130.4,133.6,126.2,126.8,1824250,0
+TLRY.US,D,20210820,000000,128,130.399,125.5,128.3,1282222,0
+TLRY.US,D,20210823,000000,129.3,134.2,128,133.7,1274971,0
+TLRY.US,D,20210824,000000,134.4,138.1,132.5,138.05,1264903,0
+TLRY.US,D,20210825,000000,136.65,138.2,133.7,135.4,1139081,0
+TLRY.US,D,20210826,000000,134.5,137.65,130.6,132.5,1650247,0
+TLRY.US,D,20210827,000000,132.2,136.4,131.2,134.2,1064380,0
+TLRY.US,D,20210830,000000,135.1,135.1,129,131.3,1290778,0
+TLRY.US,D,20210831,000000,130.9,141.9,129.55,136.9,2016100,0
+TLRY.US,D,20210901,000000,137.4,142,135.1,135.7,1394363,0
+TLRY.US,D,20210902,000000,136.6,142.7,134.5,138.5,1791844,0
+TLRY.US,D,20210903,000000,137.5,141.6,134.4,135.9,1368530,0
+TLRY.US,D,20210907,000000,136,136.7,131.7,133,1290051,0
+TLRY.US,D,20210908,000000,132.2,133.3,127.7,128,1444129,0
+TLRY.US,D,20210909,000000,129.4,131.5,127.6,128.6,1264900,0
+TLRY.US,D,20210910,000000,129.6,129.6,124,124.1,1845949,0
+TLRY.US,D,20210913,000000,124.4,124.7,119.2,122.3,1603071,0
+TLRY.US,D,20210914,000000,122.6,123.101,117.2,117.4,1607292,0
+TLRY.US,D,20210915,000000,117.6,121.85,116.8,120.3,1298242,0
+TLRY.US,D,20210916,000000,120,122.4,119,120.1,931596,0
+TLRY.US,D,20210917,000000,120,121.99,117.5,121.7,1364488,0
+TLRY.US,D,20210920,000000,117.55,117.7,110.2,112.3,2553679,0
+TLRY.US,D,20210921,000000,112.3,115.4,110.3,112.2,1970252,0
+TLRY.US,D,20210922,000000,112.8,118.8,112.5,116.3,1629696,0
+TLRY.US,D,20210923,000000,122.2,124,118.7,120.2,2147661,0
+TLRY.US,D,20210924,000000,118.5,119.8,116.4,116.7,1317343,0
+TLRY.US,D,20210927,000000,117,122.7,116.506,122.2,1494173,0
+TLRY.US,D,20210928,000000,120.4,121.9,116,116.3,1753745,0
+TLRY.US,D,20210929,000000,117.3,117.7,110.9,111.1,1744181,0
+TLRY.US,D,20210930,000000,111.85,115.3,109.5,112.9,2029103,0
+TLRY.US,D,20211001,000000,112.9,113.7,108.4,111.5,1818029,0
+TLRY.US,D,20211004,000000,110.2,111.1,106.8,107.4,1498074,0
+TLRY.US,D,20211005,000000,107.5,113.4,106.807,111,1816248,0
+TLRY.US,D,20211006,000000,109,109.4,106.8,107.9,1859538,0
+TLRY.US,D,20211007,000000,108.2,114.175,103.7,110.2,3491397,0
+TLRY.US,D,20211008,000000,108.5,110.8,104.6,104.9,2023147,0
+TLRY.US,D,20211011,000000,103.7,106.1,101.5,101.6,1264247,0
+TLRY.US,D,20211012,000000,101.6,105.6,101.2,102.8,1374990,0
+TLRY.US,D,20211013,000000,103.4,105.39,102,102.9,1013691,0
+TLRY.US,D,20211014,000000,104.2,108.1,103.714,103.9,1489033,0
+TLRY.US,D,20211015,000000,104.6,105.3,101.9,102.4,1310831,0
+TLRY.US,D,20211018,000000,102.1,102.39,99.75,100.7,1397512,0
+TLRY.US,D,20211019,000000,101.7,118.3,100.3,116.6,6879804,0
+TLRY.US,D,20211020,000000,115.5,118,110.2,115.9,4408197,0
+TLRY.US,D,20211021,000000,114.55,121.6,114.2,115.6,3066685,0
+TLRY.US,D,20211022,000000,115.3,115.3,109.4,110.8,1884150,0
+TLRY.US,D,20211025,000000,110.5,112.9,108.8,110,1386848,0
+TLRY.US,D,20211026,000000,110.7,111.4,105.8,107.1,1513783,0
+TLRY.US,D,20211027,000000,107,108.3,102.9,103,1509392,0
+TLRY.US,D,20211028,000000,103.3,105.7,101.9,105,1117156,0
+TLRY.US,D,20211029,000000,104.3,106.4,102.2,103,1117747,0
+TLRY.US,D,20211101,000000,102.4,108.8,101,107.5,1739610,0
+TLRY.US,D,20211102,000000,107.2,107.25,102.35,104.2,1497253,0
+TLRY.US,D,20211103,000000,103.8,110.9,103.15,108.6,1792452,0
+TLRY.US,D,20211104,000000,111.285,112.8,106.95,108.1,1491550,0
+TLRY.US,D,20211105,000000,107.5,107.7,101.6,107,2451646,0
+TLRY.US,D,20211108,000000,107.4,125.7,106.85,123.7,4893156,0
+TLRY.US,D,20211109,000000,121.4,127.05,115.1,123.8,3322164,0
+TLRY.US,D,20211110,000000,119.9,124.501,114,115.2,2117073,0
+TLRY.US,D,20211111,000000,116.7,121.25,115.7,118.6,1710405,0
+TLRY.US,D,20211112,000000,125.7,130.7,121.1,129.4,5620075,0
+TLRY.US,D,20211115,000000,133.7,139.5,129.7,130.3,6129411,0
+TLRY.US,D,20211116,000000,127.8,133,122.6,129.7,2867000,0
+TLRY.US,D,20211117,000000,127.3,131.5,123,123.4,1625470,0
+TLRY.US,D,20211118,000000,119.2,121.4,107,109,4279242,0
+TLRY.US,D,20211119,000000,112,114,107,109.3,2409686,0
+TLRY.US,D,20211122,000000,112,112,102.2,104.9,2334264,0
+TLRY.US,D,20211123,000000,104.735,109.1,102.4,105,1823906,0
+TLRY.US,D,20211124,000000,105.3,110.5,103.2,109,1553848,0
+TLRY.US,D,20211126,000000,104.32,107.3,103,105.7,1216498,0
+TLRY.US,D,20211129,000000,106,106.2,100.3,102.5,2059337,0
+TLRY.US,D,20211130,000000,101.9,105.107,96.5,101.2,2191618,0
+TLRY.US,D,20211201,000000,102,102.6,91.334,92.7,2930961,0
+TLRY.US,D,20211202,000000,92.6,96,91,95.4,2137906,0
+TLRY.US,D,20211203,000000,95.1,95.473,86.9,89.5,2600170,0
+TLRY.US,D,20211206,000000,88,93.5,84.4,91.5,1886491,0
+TLRY.US,D,20211207,000000,93.2,96.379,92.5,94.4,1653088,0
+TLRY.US,D,20211208,000000,95.4,99.35,92.3,96.1,1671226,0
+TLRY.US,D,20211209,000000,95,97.5,89.2,89.4,1908508,0
+TLRY.US,D,20211210,000000,89.9,90.682,85.1,86.2,2014597,0
+TLRY.US,D,20211213,000000,85.4,85.8,80.8,82.9,2023237,0
+TLRY.US,D,20211214,000000,80.15,84.35,79.4,80.5,1632179,0
+TLRY.US,D,20211215,000000,80.3,82.3,76.7,81.4,2245369,0
+TLRY.US,D,20211216,000000,81.9,83.95,77.6,78.8,1855106,0
+TLRY.US,D,20211217,000000,76.8,81.1,74,79.8,2724779,0
+TLRY.US,D,20211220,000000,77.1,78.25,73.1,74.6,2289989,0
+TLRY.US,D,20211221,000000,75,79.3,74.7,78.5,1997220,0
+TLRY.US,D,20211222,000000,77.5,78.9,75.8,77.4,1236633,0
+TLRY.US,D,20211223,000000,77.637,79.55,75.3,78.4,1661593,0
+TLRY.US,D,20211227,000000,78.458,78.5,75.25,76.1,1631305,0
+TLRY.US,D,20211228,000000,75.5,76.8,72.5,72.8,1819925,0
+TLRY.US,D,20211229,000000,72.7,73.8,69.7,70.5,2346639,0
+TLRY.US,D,20211230,000000,70.2,75.6,70,72.8,2874125,0
+TLRY.US,D,20211231,000000,72.1,74.85,70.3,70.3,2025849,0
+TLRY.US,D,20220103,000000,71.9,76.95,70.8,73.9,2160468,0
+TLRY.US,D,20220104,000000,74.6,74.8,69.6,71.1,2462280,0
+TLRY.US,D,20220105,000000,70.6,72.9,66.1,66.3,3001577,0
+TLRY.US,D,20220106,000000,66.7,68.4,63.55,64.4,2732228,0
+TLRY.US,D,20220107,000000,65.1,67.7,62.9,64.2,2745652,0
+TLRY.US,D,20220110,000000,71.6,78.4,69.5,72.9,10714570,0
+TLRY.US,D,20220111,000000,69.55,75.6,68,73.8,3349031,0
+TLRY.US,D,20220112,000000,74.9,77,70.7,71.5,2345770,0
+TLRY.US,D,20220113,000000,72,73.1,68.5,68.7,1664333,0
+TLRY.US,D,20220114,000000,67.7,69.5,66.3,68.6,1805548,0
+TLRY.US,D,20220118,000000,66.7,67.9,62.7,62.9,2172765,0
+TLRY.US,D,20220119,000000,63.2,64.05,59.4,59.7,2517093,0
+TLRY.US,D,20220120,000000,60,63.4,59,59.2,2422469,0
+TLRY.US,D,20220121,000000,58.3,60.8,57,57.9,2513794,0
+TLRY.US,D,20220124,000000,55.12,58.5,52,58.4,2881186,0
+TLRY.US,D,20220125,000000,56.6,58.7,55.5,57.2,1524242,0
+TLRY.US,D,20220126,000000,58.6,58.7,54.6,55.6,2076665,0
+TLRY.US,D,20220127,000000,55.7,56.25,51.5,52.2,2406715,0
+TLRY.US,D,20220128,000000,52.4,55.2,51.5,54.8,1975063,0
+TLRY.US,D,20220131,000000,55.01,60.1,54.7,59.6,1866589,0
+TLRY.US,D,20220201,000000,60.5,63.6,58.4,62.2,2039273,0
+TLRY.US,D,20220202,000000,61.7,62.5,58.9,59.8,1523374,0
+TLRY.US,D,20220203,000000,58.2,59.2,56.3,56.5,1171090,0
+TLRY.US,D,20220204,000000,56.727,60.2,56.3,59.5,1428388,0
+TLRY.US,D,20220207,000000,60.3,62.3,59.1,60.3,1485606,0
+TLRY.US,D,20220208,000000,60.1,62.6,59.2,62.5,1263479,0
+TLRY.US,D,20220209,000000,64.2,69.7,63.5,69.2,2883119,0
+TLRY.US,D,20220210,000000,67,73.9,65.4,70,3086616,0
+TLRY.US,D,20220211,000000,69.2,73.592,68.4,71.2,3170962,0
+TLRY.US,D,20220214,000000,71.1,73.3,66.9,67.2,2031190,0
+TLRY.US,D,20220215,000000,69.1,71.87,68.45,71.5,1470329,0
+TLRY.US,D,20220216,000000,70.7,74.8,69.2,72,1745162,0
+TLRY.US,D,20220217,000000,70.6,71.85,66.6,67.1,1517893,0
+TLRY.US,D,20220218,000000,67.3,68,63.243,63.9,1458699,0
+TLRY.US,D,20220222,000000,61.7,63.6,60.3,60.9,1421376,0
+TLRY.US,D,20220223,000000,62.15,63.8,58.909,59.1,1402683,0
+TLRY.US,D,20220224,000000,55,61.8,54.3,61.7,2212388,0
+TLRY.US,D,20220225,000000,62.2,62.3,59.3,60.6,1105753,0
+TLRY.US,D,20220228,000000,59.3,62,58.7,61,1384279,0
+TLRY.US,D,20220301,000000,61.1,61.2,57.8,58.5,1402157,0
+TLRY.US,D,20220302,000000,58.7,58.8,55.9,58.3,1571281,0
+TLRY.US,D,20220303,000000,58.4,58.6,53.7,54.2,2318533,0
+TLRY.US,D,20220304,000000,54.8,56.156,51.6,52.4,2160386,0
+TLRY.US,D,20220307,000000,52.9,53.8,51.1,51.2,1856492,0
+TLRY.US,D,20220308,000000,51,54.5,50,53,2424669,0
+TLRY.US,D,20220309,000000,54.4,56.2,53.9,55,1583640,0
+TLRY.US,D,20220310,000000,53.5,54.3,52.2,54.2,1228163,0
+TLRY.US,D,20220311,000000,54.6,54.6,51.8,51.9,1054619,0
+TLRY.US,D,20220314,000000,51.7,52,48.1,48.8,1871038,0
+TLRY.US,D,20220315,000000,49.2,50.2,47.8,50,1748935,0
+TLRY.US,D,20220316,000000,50.6,53.7,49.85,53.3,2217183,0
+TLRY.US,D,20220317,000000,52.1,54.4,51.8,54.1,1583885,0
+TLRY.US,D,20220318,000000,53.8,56,53.004,55.1,1650268,0
+TLRY.US,D,20220321,000000,54.8,55.4,52.7,53.2,1496059,0
+TLRY.US,D,20220322,000000,53.3,57.1,52.9,56.8,1757139,0
+TLRY.US,D,20220323,000000,60.7,63,56.915,57.2,4494349,0
+TLRY.US,D,20220324,000000,58.2,70.7,56.8,69.7,11267020,0
+TLRY.US,D,20220325,000000,80.8,86.6,72.5,85.6,30281127,0
+TLRY.US,D,20220328,000000,79.9,83.9,76.1,79.9,9184133,0
+TLRY.US,D,20220329,000000,80.7,87.1,77.2,83.2,8274079,0
+TLRY.US,D,20220330,000000,83.4,90.8,79.8,81.4,9580804,0
+TLRY.US,D,20220331,000000,81.6,82.3,76.2,77.7,4469460,0
+TLRY.US,D,20220401,000000,79,83.2,73.45,74.8,9499041,0
+TLRY.US,D,20220404,000000,74.5,75.2,70.5,74.5,3762185,0
+TLRY.US,D,20220405,000000,74.5,75,69.1,70.3,4365317,0
+TLRY.US,D,20220406,000000,77.5,81.5,71.6,72.5,12755442,0
+TLRY.US,D,20220407,000000,71.2,71.2,64,64.8,4863757,0
+TLRY.US,D,20220408,000000,63.7,66,62.6,64,2438183,0
+TLRY.US,D,20220411,000000,62.2,65.25,60.5,63.7,2615037,0
+TLRY.US,D,20220412,000000,64.2,68,61.3,62.3,2827562,0
+TLRY.US,D,20220413,000000,62.4,65,61.15,64.2,1873123,0
+TLRY.US,D,20220414,000000,63,63.6,60.2,60.2,2354604,0
+TLRY.US,D,20220418,000000,60.2,60.3,56.75,57.4,2368996,0
+TLRY.US,D,20220419,000000,57.8,59.5,56.1,58.3,1904988,0
+TLRY.US,D,20220420,000000,57.6,57.65,54,54.1,2943822,0
+TLRY.US,D,20220421,000000,54.7,55.8,52.3,52.4,2402860,0
+TLRY.US,D,20220422,000000,52.4,54.8,51.6,52.4,1905289,0
+TLRY.US,D,20220425,000000,51.8,53.6,51,53,1992197,0
+TLRY.US,D,20220426,000000,52.3,53.2,50.4,50.7,1883429,0
+TLRY.US,D,20220427,000000,50.6,52,49.1,50.1,2416190,0
+TLRY.US,D,20220428,000000,50.4,51.7,48.1,51.1,2407861,0
+TLRY.US,D,20220429,000000,50.1,53.25,49.7,49.8,1908232,0
+TLRY.US,D,20220502,000000,49.4,52.4,48.712,52.3,2281136,0
+TLRY.US,D,20220503,000000,51.5,54,51.4,51.8,1759468,0
+TLRY.US,D,20220504,000000,51.5,53.5,49.62,53,2313115,0
+TLRY.US,D,20220505,000000,51.6,52.4,48.4,48.9,2366140,0
+TLRY.US,D,20220506,000000,48.6,48.892,45.8,47.4,2575117,0
+TLRY.US,D,20220509,000000,46.5,46.6,43.6,43.9,2764935,0
+TLRY.US,D,20220510,000000,45.5,45.7,41.5,42.9,3356795,0
+TLRY.US,D,20220511,000000,41.9,44.3,40.5,40.6,3239721,0
+TLRY.US,D,20220512,000000,40,44.95,38.9,44.4,3973716,0
+TLRY.US,D,20220513,000000,45.2,47.1,45,45.4,2609188,0
+TLRY.US,D,20220516,000000,45.9,50.65,44.7,48.8,3326576,0
+TLRY.US,D,20220517,000000,49.8,51.7,48.9,51.4,2549814,0
+TLRY.US,D,20220518,000000,50.1,51.7,47.6,47.9,2376907,0
+TLRY.US,D,20220519,000000,47.8,49.7,46.9,48.6,2109866,0
+TLRY.US,D,20220520,000000,49.3,49.6,45.5,47.2,2028052,0
+TLRY.US,D,20220523,000000,47.4,47.5,44.48,44.9,1935063,0
+TLRY.US,D,20220524,000000,44,44.3,42.4,42.6,1446247,0
+TLRY.US,D,20220525,000000,42.8,44.7,42.6,44.2,1712709,0
+TLRY.US,D,20220526,000000,43.9,47.5,43.5,46.6,1710345,0
+TLRY.US,D,20220527,000000,46.1,46.8,43.4,45.5,3042295,0
+TLRY.US,D,20220531,000000,45.2,46,43.7,44.9,1997036,0
+TLRY.US,D,20220601,000000,45,45.4,41.6,41.8,2286494,0
+TLRY.US,D,20220602,000000,41.8,45.3,41.5,44.4,2470702,0
+TLRY.US,D,20220603,000000,43.6,44.1,41.5,42,1754901,0
+TLRY.US,D,20220606,000000,42.6,42.95,39.5,39.6,3118632,0
+TLRY.US,D,20220607,000000,39.5,40.6,39.1,40.3,2319863,0
+TLRY.US,D,20220608,000000,39.95,41.1,38.8,39,2581144,0
+TLRY.US,D,20220609,000000,38.7,38.9,36.3,36.3,2887254,0
+TLRY.US,D,20220610,000000,35.3,35.7,33.7,33.8,2712190,0
+TLRY.US,D,20220613,000000,32.1,33.3,31.1,31.2,2729403,0
+TLRY.US,D,20220614,000000,31.5,33.2,31,31.6,2130598,0
+TLRY.US,D,20220615,000000,31.9,32.586,30.4,32,3064077,0
+TLRY.US,D,20220616,000000,31.1,31.4,30.2,31.1,2040237,0
+TLRY.US,D,20220617,000000,31,32.85,30.8,32,1800391,0
+TLRY.US,D,20220621,000000,32.95,33.65,32.5,32.7,1434744,0
+TLRY.US,D,20220622,000000,32,33.5,31.9,32.1,1507471,0
+TLRY.US,D,20220623,000000,32.3,35.8,31.4,35.8,2640098,0
+TLRY.US,D,20220624,000000,36.5,37.2,35.1,36.1,2191913,0
+TLRY.US,D,20220627,000000,36.3,36.8,35.1,36.4,1251489,0
+TLRY.US,D,20220628,000000,36.6,37.2,34.1,34.4,1782268,0
+TLRY.US,D,20220629,000000,34.2,34.2,32.7,33.1,1104328,0
+TLRY.US,D,20220630,000000,32.6,32.67,30.7,31.2,2398174,0
+TLRY.US,D,20220701,000000,31.2,32.2,30.6,31.5,1240911,0
+TLRY.US,D,20220705,000000,30.8,32.4,30,32.4,1810225,0
+TLRY.US,D,20220706,000000,32.2,35.4,32.2,35,2170520,0
+TLRY.US,D,20220707,000000,34.7,35.9,33.75,35.8,1594450,0
+TLRY.US,D,20220708,000000,34.9,36.2,34.1,34.2,1557392,0
+TLRY.US,D,20220711,000000,33.8,34.493,31.5,31.5,1304020,0
+TLRY.US,D,20220712,000000,31.8,33,31.3,32.2,1334215,0
+TLRY.US,D,20220713,000000,31.7,32.6,31.1,32.2,1255288,0
+TLRY.US,D,20220714,000000,31.7,38.1,30.8,36.9,6405081,0
+TLRY.US,D,20220715,000000,36.4,37.2,32.6,33,3646265,0
+TLRY.US,D,20220718,000000,33.7,36.487,33.1,34,3629883,0
+TLRY.US,D,20220719,000000,34.3,36.7,33.1,35.6,4015634,0
+TLRY.US,D,20220720,000000,35.5,40.9,35.3,39.4,6450139,0
+TLRY.US,D,20220721,000000,41.2,41.6,37.2,37.5,5284764,0
+TLRY.US,D,20220722,000000,37.3,37.5,34.6,35,2453237,0
+TLRY.US,D,20220725,000000,35.4,36.5,33.7,35.4,2259781,0
+TLRY.US,D,20220726,000000,34.9,35.8,33.6,33.8,1953839,0
+TLRY.US,D,20220727,000000,34.4,34.5,31.7,32.6,3241974,0
+TLRY.US,D,20220728,000000,33,36.6,32.8,36.5,3850791,0
+TLRY.US,D,20220729,000000,34.8,36.7,34.1,36.5,2368680,0
+TLRY.US,D,20220801,000000,35.5,35.9,34.1,34.2,2066546,0
+TLRY.US,D,20220802,000000,34.2,39.5,33.7,39,3634171,0
+TLRY.US,D,20220803,000000,39.7,40.5,38,38.8,2568675,0
+TLRY.US,D,20220804,000000,38.3,41.4,37.9,40.3,2870095,0
+TLRY.US,D,20220805,000000,38.8,40.2,38,39,2470552,0
+TLRY.US,D,20220808,000000,39.3,44.3,39,43,4809751,0
+TLRY.US,D,20220809,000000,41.7,42.25,38.2,38.4,3201439,0
+TLRY.US,D,20220810,000000,40,41.3,38.4,40.6,3010614,0
+TLRY.US,D,20220811,000000,41.8,42.7,38.5,38.5,2871676,0
+TLRY.US,D,20220812,000000,39.6,40.6,38.3,40.3,2352935,0
+TLRY.US,D,20220815,000000,40,43.8,39.9,42.9,4128484,0
+TLRY.US,D,20220816,000000,43.3,44.8,41.2,42,4355807,0
+TLRY.US,D,20220817,000000,42,45.2,40.5,40.55,4622528,0
+TLRY.US,D,20220818,000000,40.9,41.1,39.2,40.3,1996418,0
+TLRY.US,D,20220819,000000,39.1,39.8,37.1,37.4,2419394,0
+TLRY.US,D,20220822,000000,36.6,36.6,35.1,35.4,2192484,0
+TLRY.US,D,20220823,000000,36.15,36.85,35.2,35.8,1515292,0
+TLRY.US,D,20220824,000000,36.2,38.1,35.4,37.6,1984995,0
+TLRY.US,D,20220825,000000,38.15,41.9,37.6,41.2,3586838,0
+TLRY.US,D,20220826,000000,40.6,40.8,38,38.3,2152011,0
+TLRY.US,D,20220829,000000,37.8,40,37.1,38.9,1797935,0
+TLRY.US,D,20220830,000000,39.5,39.6,36.85,37.3,1702829,0
+TLRY.US,D,20220831,000000,37.7,38.25,36.9,38,1537702,0
+TLRY.US,D,20220901,000000,37.3,37.65,35.1,35.8,1701324,0
+TLRY.US,D,20220902,000000,36.8,36.8,33.5,33.6,2285617,0
+TLRY.US,D,20220906,000000,34.05,34.1,31.6,31.7,2364984,0
+TLRY.US,D,20220907,000000,31.8,33.2,31.4,32.2,2663712,0
+TLRY.US,D,20220908,000000,31.8,33,31.2,33,1804731,0
+TLRY.US,D,20220909,000000,33.5,34.9,33.3,34,1882891,0
+TLRY.US,D,20220912,000000,34.2,35.3,33.7,34.9,1425335,0
+TLRY.US,D,20220913,000000,33.35,34.1,33,33.2,1450779,0
+TLRY.US,D,20220914,000000,33,33.9,32.7,33.8,1003282,0
+TLRY.US,D,20220915,000000,33.6,35.2,33.3,33.9,1673711,0
+TLRY.US,D,20220916,000000,33.3,33.401,31.7,31.9,1458407,0
+TLRY.US,D,20220919,000000,31.8,32.3,31.2,32.2,1088556,0
+TLRY.US,D,20220920,000000,31.6,32.1,30.8,30.8,1224505,0
+TLRY.US,D,20220921,000000,31,31.4,29.8,29.8,1943739,0
+TLRY.US,D,20220922,000000,29.9,30,28,28,2121457,0
+TLRY.US,D,20220923,000000,27.45,27.75,26.5,27.2,2113266,0
+TLRY.US,D,20220926,000000,27,29.37,26.7,27,1922919,0
+TLRY.US,D,20220927,000000,27.9,28.8,27.2,28,1773567,0
+TLRY.US,D,20220928,000000,28.3,30.3,27.9,30.1,1425789,0
+TLRY.US,D,20220929,000000,29.6,29.7,28.1,28.6,1183369,0
+TLRY.US,D,20220930,000000,28.4,29.15,27.5,27.5,1186216,0
+TLRY.US,D,20221003,000000,27.9,29,27.3,28.7,1457584,0
+TLRY.US,D,20221004,000000,29.5,30.57,29.3,30,1591341,0
+TLRY.US,D,20221005,000000,29.35,29.9,28.3,29.8,1132361,0
+TLRY.US,D,20221006,000000,29.2,39.3,28.8,39,10335935,0
+TLRY.US,D,20221007,000000,40.6,40.9,31.3,31.7,11892503,0
+TLRY.US,D,20221010,000000,31.5,32.75,30.1,30.7,2163419,0
+TLRY.US,D,20221011,000000,30.4,31,28.4,29,2387519,0
+TLRY.US,D,20221012,000000,29,30.8,28.3,30.8,1637492,0
+TLRY.US,D,20221013,000000,29.1,32.7,29.1,32.6,2298571,0
+TLRY.US,D,20221014,000000,32.6,34,31.3,31.4,1752660,0
+TLRY.US,D,20221017,000000,32.3,35.3,32.3,33.7,2481812,0
+TLRY.US,D,20221018,000000,34.6,34.9,33.15,33.8,1401862,0
+TLRY.US,D,20221019,000000,33.5,34.4,32.4,32.5,1259003,0
+TLRY.US,D,20221020,000000,32.1,34.6,31.9,32.8,1333616,0
+TLRY.US,D,20221021,000000,32.9,34.1,32.1,33.6,1177852,0
+TLRY.US,D,20221024,000000,33.4,33.4,31.3,31.6,1489619,0
+TLRY.US,D,20221025,000000,31.9,36.9,31.9,35.8,3785155,0
+TLRY.US,D,20221026,000000,34.9,37.8,34.4,36.7,2390413,0
+TLRY.US,D,20221027,000000,36.6,37.3,35.2,35.3,1449318,0
+TLRY.US,D,20221028,000000,35.5,36.5,34.5,36.3,1208392,0
+TLRY.US,D,20221031,000000,36,41.9,35.7,40.7,5308531,0
+TLRY.US,D,20221101,000000,39.7,40.35,37.6,38.2,2901329,0
+TLRY.US,D,20221102,000000,37.9,39.1,35.8,35.8,2422961,0
+TLRY.US,D,20221103,000000,35.1,38.8,34.9,38.2,1861736,0
+TLRY.US,D,20221104,000000,39.5,39.65,36.5,38.1,2022999,0
+TLRY.US,D,20221107,000000,38.7,38.9,36.9,37.6,1668261,0
+TLRY.US,D,20221108,000000,37.6,39.5,37.2,38,1762251,0
+TLRY.US,D,20221109,000000,37.5,40.4,35.8,36.2,3096246,0
+TLRY.US,D,20221110,000000,38.4,39.5,36.9,38.9,2953183,0
+TLRY.US,D,20221111,000000,39,42.5,38.1,41.8,3557433,0
+TLRY.US,D,20221114,000000,43.9,44,40.5,41.5,3359973,0
+TLRY.US,D,20221115,000000,42.5,44.4,41.6,41.9,2125325,0
+TLRY.US,D,20221116,000000,41.41,41.993,39.2,40.8,2449184,0
+TLRY.US,D,20221117,000000,40,41.5,39.5,40.7,1414057,0
+TLRY.US,D,20221118,000000,40.8,41,38.4,38.6,1390795,0
+TLRY.US,D,20221121,000000,38.35,38.8,36.6,37.4,1139519,0
+TLRY.US,D,20221122,000000,37.8,37.8,35.9,36.6,1332605,0
+TLRY.US,D,20221123,000000,36.7,38.4,36.5,37.8,1558529,0
+TLRY.US,D,20221125,000000,37.5,38.6,37.3,38.5,684038,0
+TLRY.US,D,20221128,000000,38,38.8,36.5,36.5,917734,0
+TLRY.US,D,20221129,000000,36.9,38,36.8,37.2,919231,0
+TLRY.US,D,20221130,000000,37.35,38.7,36.6,38.7,1501277,0
+TLRY.US,D,20221201,000000,38.6,41.8,38.2,41.7,2101286,0
+TLRY.US,D,20221202,000000,40.6,47.2,40.1,45.8,5805645,0
+TLRY.US,D,20221205,000000,46.6,51.2,45,46.8,6280286,0
+TLRY.US,D,20221206,000000,46.5,46.8,39,40.6,4827832,0
+TLRY.US,D,20221207,000000,39.8,40.7,36.701,37.1,2941446,0
+TLRY.US,D,20221208,000000,38.4,38.5,35.2,35.7,2271918,0
+TLRY.US,D,20221209,000000,35.8,36.9,34.6,34.8,2393657,0
+TLRY.US,D,20221212,000000,34.8,36.5,34.2,35.4,1611267,0
+TLRY.US,D,20221213,000000,36.9,37.2,35,35.6,1991878,0
+TLRY.US,D,20221214,000000,35.2,35.4,33.7,33.9,1891323,0
+TLRY.US,D,20221215,000000,33.5,33.8,31.5,32.2,2028747,0
+TLRY.US,D,20221216,000000,33,33.3,31.3,32.6,1985476,0
+TLRY.US,D,20221219,000000,32.2,32.25,29.6,29.8,2173754,0
+TLRY.US,D,20221220,000000,29.2,29.5,27.5,28.3,2872344,0
+TLRY.US,D,20221221,000000,28.8,29.6,28.1,29,1378746,0
+TLRY.US,D,20221222,000000,28.9,28.9,26.9,28,1552508,0
+TLRY.US,D,20221223,000000,28,28.1,27.1,27.9,1216613,0
+TLRY.US,D,20221227,000000,27.8,27.8,26.1,26.3,1407002,0
+TLRY.US,D,20221228,000000,26.5,27.25,25.2,25.8,1689943,0
+TLRY.US,D,20221229,000000,26.3,26.9,25.8,26.8,1558988,0
+TLRY.US,D,20221230,000000,26.3,27.2,26.2,26.9,1208804,0
+TLRY.US,D,20230103,000000,27.7,28.7,27,27.5,1771071,0
+TLRY.US,D,20230104,000000,28,29.9,27.5,29.6,1929755,0
+TLRY.US,D,20230105,000000,28.9,29.5,28.2,29.4,1412751,0
+TLRY.US,D,20230106,000000,29.7,29.7,28.4,29.5,1453772,0
+TLRY.US,D,20230109,000000,28.1,28.782,26.4,27.6,2796553,0
+TLRY.US,D,20230110,000000,27.4,28.1,27,27.9,1319981,0
+TLRY.US,D,20230111,000000,28.1,30.4,27.8,30.4,3075423,0
+TLRY.US,D,20230112,000000,30.5,33.1,29.5,32.9,2455260,0
+TLRY.US,D,20230113,000000,32.1,32.9,31.2,31.7,2185370,0
+TLRY.US,D,20230117,000000,31.88,32.8,31.2,32.4,1977557,0
+TLRY.US,D,20230118,000000,32.6,33.6,30.5,30.7,1962856,0
+TLRY.US,D,20230119,000000,30.3,30.6,29,29.5,1731688,0
+TLRY.US,D,20230120,000000,29.9,30.7,29.2,30.5,1733115,0
+TLRY.US,D,20230123,000000,30.7,32.35,30.6,31.8,2046991,0
+TLRY.US,D,20230124,000000,31.3,32,30.9,31.1,1145910,0
+TLRY.US,D,20230125,000000,30.9,31.4,29.9,31,1130355,0
+TLRY.US,D,20230126,000000,31.4,31.9,30.3,30.7,1190763,0
+TLRY.US,D,20230127,000000,30.4,33,30.1,32.1,2476093,0
+TLRY.US,D,20230130,000000,31.7,31.9,30.7,30.8,1284941,0
+TLRY.US,D,20230131,000000,31.4,32.9,30.95,32.4,1638693,0
+TLRY.US,D,20230201,000000,31.7,33.8,31.2,33.3,2395400,0
+TLRY.US,D,20230202,000000,34.4,35.9,33.05,33.5,2635705,0
+TLRY.US,D,20230203,000000,32.4,33.7,32,32,1539167,0
+TLRY.US,D,20230206,000000,32.2,32.6,31.401,31.9,1053712,0
+TLRY.US,D,20230207,000000,31.8,32,30.2,31.4,2041874,0
+TLRY.US,D,20230208,000000,31.3,31.7,30.3,30.3,1058311,0
+TLRY.US,D,20230209,000000,30.8,30.8,28.2,28.6,1942708,0
+TLRY.US,D,20230210,000000,29.1,29.4,27.9,28.4,1448969,0
+TLRY.US,D,20230213,000000,29,29.1,28.1,28.7,1083453,0
+TLRY.US,D,20230214,000000,28.6,29.8,28.3,29.7,1205299,0
+TLRY.US,D,20230215,000000,29.6,31.1,29.1,30.9,1598517,0
+TLRY.US,D,20230216,000000,30.3,31.3,30.1,30.5,1349571,0
+TLRY.US,D,20230217,000000,30.2,30.6,29.5,30.1,1225951,0
+TLRY.US,D,20230221,000000,29.5,29.8,27.6,27.8,1576001,0
+TLRY.US,D,20230222,000000,28.4,28.581,27.6,28.4,1246563,0
+TLRY.US,D,20230223,000000,28.7,28.9,27.8,28.7,1216137,0
+TLRY.US,D,20230224,000000,28.3,28.3,27.8,28.2,1047564,0
+TLRY.US,D,20230227,000000,28.3,28.6,27.5,27.6,994370,0
+TLRY.US,D,20230228,000000,27.6,28.3,27.4,28.3,1000371,0
+TLRY.US,D,20230301,000000,28.3,28.3,27.4,27.5,904188,0
+TLRY.US,D,20230302,000000,27.5,27.6,27,27.1,888615,0
+TLRY.US,D,20230303,000000,27.45,28.1,27.1,27.7,1082502,0
+TLRY.US,D,20230306,000000,28,28.1,26.7,26.9,1007293,0
+TLRY.US,D,20230307,000000,27.1,27.2,26.1,26.2,925444,0
+TLRY.US,D,20230308,000000,26.2,26.2,25.7,25.9,879836,0
+TLRY.US,D,20230309,000000,25.9,26.6,25.1,25.3,1145331,0
+TLRY.US,D,20230310,000000,25.7,25.7,24,24.2,1568992,0
+TLRY.US,D,20230313,000000,23.7,25.3,23.4,24.4,1403931,0
+TLRY.US,D,20230314,000000,25.2,25.3,23.8,24,1270565,0
+TLRY.US,D,20230315,000000,23.4,23.9,22.8,23.6,1140377,0
+TLRY.US,D,20230316,000000,23.7,26.8,23.2,25.8,2667625,0
+TLRY.US,D,20230317,000000,25.8,26.6,25.2,26.1,1913594,0
+TLRY.US,D,20230320,000000,26.4,26.4,24.6,24.8,1269005,0
+TLRY.US,D,20230321,000000,24.9,27.3,24.8,26.6,1319719,0
+TLRY.US,D,20230322,000000,26.6,27.25,25.6,25.7,877479,0
+TLRY.US,D,20230323,000000,26.4,27.1,25.6,26.1,810066,0
+TLRY.US,D,20230324,000000,25.7,26.4,25.4,26.2,601767,0
+TLRY.US,D,20230327,000000,26.2,26.4,25.4,26.1,696534,0
+TLRY.US,D,20230328,000000,25.9,26,24.7,25,1031704,0
+TLRY.US,D,20230329,000000,25.3,25.9,25.2,25.8,814660,0
+TLRY.US,D,20230330,000000,26.15,26.2,25.1,25.2,800295,0
+TLRY.US,D,20230331,000000,25.5,25.9,25.2,25.3,663164,0
+TLRY.US,D,20230403,000000,25.3,25.8,25.1,25.4,726808,0
+TLRY.US,D,20230404,000000,25.7,25.7,24.8,24.9,620972,0
+TLRY.US,D,20230405,000000,24.9,25.2,24.3,24.4,707643,0
+TLRY.US,D,20230406,000000,24.8,26.3,24.2,26,1118772,0
+TLRY.US,D,20230410,000000,26,27.7,25.619,27.4,1834315,0
+TLRY.US,D,20230411,000000,25.8,26.1,24.6,25.2,2245238,0
+TLRY.US,D,20230412,000000,25.5,25.8,24.5,24.55,949582,0
+TLRY.US,D,20230413,000000,24.8,25.2,24.3,24.5,1126956,0
+TLRY.US,D,20230414,000000,24.55,25.4,23.6,23.7,1586413,0
+TLRY.US,D,20230417,000000,23.8,25.1,23.6,25,1101168,0
+TLRY.US,D,20230418,000000,25.1,25.3,24.4,24.7,810267,0
+TLRY.US,D,20230419,000000,24.4,24.65,24,24.1,522676,0
+TLRY.US,D,20230420,000000,24.1,24.4,23.2,23.5,839265,0
+TLRY.US,D,20230421,000000,23.5,23.799,23,23,731963,0
+TLRY.US,D,20230424,000000,23,23.7,22.8,23.5,929460,0
+TLRY.US,D,20230425,000000,23.4,23.4,22.3,22.4,824670,0
+TLRY.US,D,20230426,000000,22.7,22.7,21.7,21.8,1041355,0
+TLRY.US,D,20230427,000000,23.2,24.3,22.9,23.9,1910094,0
+TLRY.US,D,20230428,000000,24,24.3,23.4,23.5,829983,0
+TLRY.US,D,20230501,000000,23.4,23.5,22.4,22.8,737302,0
+TLRY.US,D,20230502,000000,22.7,23,22,22.8,715111,0
+TLRY.US,D,20230503,000000,22.8,24.5,22.6,23.9,1156687,0
+TLRY.US,D,20230504,000000,23.7,26.4,23.5,25.2,1546507,0
+TLRY.US,D,20230505,000000,26.5,28,25.9,27.7,1875660,0
+TLRY.US,D,20230508,000000,27.5,27.9,26.6,27.8,1052717,0
+TLRY.US,D,20230509,000000,27,28.65,27,27.2,1130815,0
+TLRY.US,D,20230510,000000,27.8,28.5,27.2,27.5,975103,0
+TLRY.US,D,20230511,000000,27.5,27.6,24.1,24.3,1773138,0
+TLRY.US,D,20230512,000000,24.6,25.6,23.7,24.1,820151,0
+TLRY.US,D,20230515,000000,24.3,24.6,23.5,24.3,923689,0
+TLRY.US,D,20230516,000000,24.2,24.4,23.4,23.5,686536,0
+TLRY.US,D,20230517,000000,23.8,24.5,23.2,24.1,887314,0
+TLRY.US,D,20230518,000000,24,25,24,24.4,727087,0
+TLRY.US,D,20230519,000000,24.3,25,24,24.1,655862,0
+TLRY.US,D,20230522,000000,24.1,26.35,24.1,25.3,1268257,0
+TLRY.US,D,20230523,000000,25.1,25.9,24.3,24.5,635321,0
+TLRY.US,D,20230524,000000,24.5,24.5,23.6,24.2,608490,0
+TLRY.US,D,20230525,000000,24.4,24.4,23.2,23.6,1229392,0
+TLRY.US,D,20230526,000000,18.3,19,18.2,18.6,5134720,0
+TLRY.US,D,20230530,000000,19.3,19.3,17.8,18.3,2800128,0
+TLRY.US,D,20230531,000000,18.2,18.2,16.6,16.7,2926826,0
+TLRY.US,D,20230601,000000,16.8,17.8,16.3,17,2610145,0
+TLRY.US,D,20230602,000000,17.5,18.1,17.1,17.2,2127292,0
+TLRY.US,D,20230605,000000,17.5,17.5,16.4,16.9,1564141,0
+TLRY.US,D,20230606,000000,16.9,17.9,16.6,17.7,1523854,0
+TLRY.US,D,20230607,000000,17.9,18.3,17,17.3,2095407,0
+TLRY.US,D,20230608,000000,17.3,17.3,16.5,16.7,2360795,0
+TLRY.US,D,20230609,000000,16.8,16.8,15.8,15.9,2126656,0
+TLRY.US,D,20230612,000000,16,16.7,15.6,16.7,1886349,0
+TLRY.US,D,20230613,000000,17,17.45,16.7,17.1,1477611,0
+TLRY.US,D,20230614,000000,17.2,17.2,16,16.4,1556523,0
+TLRY.US,D,20230615,000000,16.5,16.6,16,16.1,1923941,0
+TLRY.US,D,20230616,000000,16.2,16.3,15.6,15.6,1796366,0
+TLRY.US,D,20230620,000000,15.8,15.9,15.2,15.5,1310527,0
+TLRY.US,D,20230621,000000,15.4,16.3,15,15.8,2188077,0
+TLRY.US,D,20230622,000000,15.6,16.1,15.2,16.1,1090224,0
+TLRY.US,D,20230623,000000,15.8,15.9,15.1,15.2,1631648,0
+TLRY.US,D,20230626,000000,15.7,15.95,15.1,15.8,1106998,0
+TLRY.US,D,20230627,000000,15.8,16.2,15.5,16,957309,0
+TLRY.US,D,20230628,000000,15.9,16,15.4,15.8,1069377,0
+TLRY.US,D,20230629,000000,15.8,16.4,15.7,16.1,1220293,0
+TLRY.US,D,20230630,000000,16.1,16.1,15.2,15.6,1867749,0
+TLRY.US,D,20230703,000000,15.6,17.4,15.6,16.9,2686593,0
+TLRY.US,D,20230705,000000,16.85,16.9,16,16.4,1461159,0
+TLRY.US,D,20230706,000000,16,16.9,15.4,15.5,2146294,0
+TLRY.US,D,20230707,000000,15.7,16.7,15.3,16.4,1603079,0
+TLRY.US,D,20230710,000000,16.4,17.6,16.1,17.2,2074538,0
+TLRY.US,D,20230711,000000,17.4,18.6,17,17.7,2665948,0
+TLRY.US,D,20230712,000000,18.2,18.3,16.9,17.2,2264534,0
+TLRY.US,D,20230713,000000,17.4,18.3,17.1,18.1,1779013,0
+TLRY.US,D,20230714,000000,17.8,17.9,16.2,16.6,2097237,0
+TLRY.US,D,20230717,000000,16.6,17.1,16.5,16.9,661240,0
+TLRY.US,D,20230718,000000,16.7,17,16.4,16.6,1108539,0
+TLRY.US,D,20230719,000000,16.7,17.9,16.6,17.7,1661856,0
+TLRY.US,D,20230720,000000,17.6,17.6,16.2,16.5,1508623,0
+TLRY.US,D,20230721,000000,16.7,17,16.2,16.8,905773,0
+TLRY.US,D,20230724,000000,17,17.1,16.5,16.9,852213,0
+TLRY.US,D,20230725,000000,16.8,17.2,16.6,16.8,1077434,0
+TLRY.US,D,20230726,000000,19.8,21.1,19,19.3,9707699,0
+TLRY.US,D,20230727,000000,20.2,23,19.7,21.4,6361669,0
+TLRY.US,D,20230728,000000,21.7,23.3,21.3,22.7,4078688,0
+TLRY.US,D,20230731,000000,23.7,25.5,22.6,25.3,4687497,0
+TLRY.US,D,20230801,000000,25.1,25.1,23.4,23.8,3188443,0
+TLRY.US,D,20230802,000000,22.5,25.5,22.3,23.7,3926790,0
+TLRY.US,D,20230803,000000,23.7,24.8,22.9,24.1,1719269,0
+TLRY.US,D,20230804,000000,24.3,25,22.8,23,2244195,0
+TLRY.US,D,20230807,000000,23.3,23.6,21.6,22.2,2034937,0
+TLRY.US,D,20230808,000000,24.5,30.8,23.75,30.2,12576969,0
+TLRY.US,D,20230809,000000,30.01,30.3,27.6,28.6,4946444,0
+TLRY.US,D,20230810,000000,28.6,28.7,25.7,26.2,3662844,0
+TLRY.US,D,20230811,000000,25.7,27.5,25.5,26.2,2192328,0
+TLRY.US,D,20230814,000000,26,26.688,24.8,26.2,1632342,0
+TLRY.US,D,20230815,000000,25.7,26.101,24.5,25.2,1933228,0
+TLRY.US,D,20230816,000000,24.65,27.7,24.3,26.3,3600542,0
+TLRY.US,D,20230817,000000,26.2,28,25.7,26.6,2194686,0
+TLRY.US,D,20230818,000000,25.9,28.2,25.8,26.4,2236671,0
+TLRY.US,D,20230821,000000,26.5,27.2,24.6,24.9,2146992,0
+TLRY.US,D,20230822,000000,25.1,25.8,24.75,24.9,1335111,0
+TLRY.US,D,20230823,000000,24.8,25.3,24.4,24.9,1015770,0
+TLRY.US,D,20230824,000000,24.8,24.9,22.5,22.6,1997661,0
+TLRY.US,D,20230825,000000,22.6,23.7,22.2,23.4,1189891,0
+TLRY.US,D,20230828,000000,23.5,23.7,22.75,23.5,786918,0
+TLRY.US,D,20230829,000000,23.4,24.5,22.9,24,1134153,0
+TLRY.US,D,20230830,000000,23.8,29.1,23.5,26.6,7624884,0
+TLRY.US,D,20230831,000000,27.5,31.1,26.6,29.6,8982773,0
+TLRY.US,D,20230901,000000,30.7,31.199,28.5,29.9,5123302,0
+TLRY.US,D,20230905,000000,30,34,29.75,30.9,7608223,0
+TLRY.US,D,20230906,000000,31.9,32.7,28.4,29.8,5385147,0
+TLRY.US,D,20230907,000000,29.2,31.1,28.1,29.6,3478474,0
+TLRY.US,D,20230908,000000,29.2,31.2,29.2,30.2,3980084,0
+TLRY.US,D,20230911,000000,30.6,33.7,30.4,33.1,8996805,0
+TLRY.US,D,20230912,000000,32.2,32.8,29,29.1,6023154,0
+TLRY.US,D,20230913,000000,28.9,30,27.8,29.4,2868987,0
+TLRY.US,D,20230914,000000,29.4,31,29.1,29.8,3435242,0
+TLRY.US,D,20230915,000000,31,32.2,29.3,29.3,4386005,0
+TLRY.US,D,20230918,000000,29,29.1,25.3,25.6,5913972,0
+TLRY.US,D,20230919,000000,25.9,26.399,24.2,24.6,2775412,0
+TLRY.US,D,20230920,000000,24.9,25.9,24.3,24.7,2230032,0
+TLRY.US,D,20230921,000000,24.3,24.3,23.4,23.85,2225305,0
+TLRY.US,D,20230922,000000,24.2,24.7,23.5,24,1910642,0
+TLRY.US,D,20230925,000000,23.8,25.9,23.5,25.7,2153714,0
+TLRY.US,D,20230926,000000,25.5,26.25,24,24,1779338,0
+TLRY.US,D,20230927,000000,25,26.2,23.1,24,3439349,0
+TLRY.US,D,20230928,000000,23.9,24,22.6,23.5,1820184,0
+TLRY.US,D,20230929,000000,23.9,24.2,23.3,23.9,1559765,0
+TLRY.US,D,20231002,000000,24.1,24.3,22.1,22.7,2322290,0
+TLRY.US,D,20231003,000000,22.6,23.1,22,22.4,1700958,0
+TLRY.US,D,20231004,000000,23.65,23.7,20.7,22.2,3667760,0
+TLRY.US,D,20231005,000000,22.2,22.2,21,21.2,2243488,0
+TLRY.US,D,20231006,000000,20.7,21.4,20.3,20.6,2117880,0
+TLRY.US,D,20231009,000000,20.2,20.8,19.3,20.3,1865029,0
+TLRY.US,D,20231010,000000,20.3,21.8,20.299,21.3,1658505,0
+TLRY.US,D,20231011,000000,21.3,21.7,20.5,20.5,1315185,0
+TLRY.US,D,20231012,000000,20.5,20.5,19.5,19.7,1297518,0
+TLRY.US,D,20231013,000000,19.7,20.398,19.5,20.1,1127585,0
+TLRY.US,D,20231016,000000,20.1,20.5,19.5,20.3,1175997,0
+TLRY.US,D,20231017,000000,20,20.999,19.9,20.8,1030736,0
+TLRY.US,D,20231018,000000,20.6,20.7,19.6,19.8,1493119,0
+TLRY.US,D,20231019,000000,19.8,20.179,19.1,19.1,1174406,0
+TLRY.US,D,20231020,000000,19,19.3,18.3,18.4,1329611,0
+TLRY.US,D,20231023,000000,17.9,18.55,17.5,17.8,1408734,0
+TLRY.US,D,20231024,000000,17.9,19.5,17.8,19.3,1424762,0
+TLRY.US,D,20231025,000000,19.2,19.3,17.9,17.9,1148515,0
+TLRY.US,D,20231026,000000,17.9,18.3,17.5,17.7,1167992,0
+TLRY.US,D,20231027,000000,17.899,18,17.1,17.1,1045996,0
+TLRY.US,D,20231030,000000,17.3,17.9,17,17.3,1154473,0
+TLRY.US,D,20231031,000000,17.3,18.1,17.199,18,957700,0
+TLRY.US,D,20231101,000000,17.9,18,17.1,17.3,891716,0
+TLRY.US,D,20231102,000000,17.5,18.8,17.3,18.2,1071375,0
+TLRY.US,D,20231103,000000,18.9,19.9,18.6,19.2,1192243,0
+TLRY.US,D,20231106,000000,19.7,19.8,18.2,18.3,1239514,0
+TLRY.US,D,20231107,000000,18.3,18.5,17.9,17.9,1017402,0
+TLRY.US,D,20231108,000000,18.4,18.4,17.3,17.4,941778,0
+TLRY.US,D,20231109,000000,17.7,17.8,16.6,16.6,1267336,0
+TLRY.US,D,20231110,000000,16.7,17,16.1,16.7,1075654,0
+TLRY.US,D,20231113,000000,16.6,17,16.1,16.8,779582,0
+TLRY.US,D,20231114,000000,17.2,17.7,16.9,17.3,1278977,0
+TLRY.US,D,20231115,000000,17.6,19.1,17.5,18.2,1785979,0
+TLRY.US,D,20231116,000000,18.1,18.2,17.3,17.5,901406,0
+TLRY.US,D,20231117,000000,17.7,18.4,17.3,18.3,1296436,0
+TLRY.US,D,20231120,000000,18.4,18.8,18.1,18.15,1164034,0
+TLRY.US,D,20231121,000000,18.2,18.2,17.5,17.8,853953,0
+TLRY.US,D,20231122,000000,18,18.25,17.7,17.9,614025,0
+TLRY.US,D,20231124,000000,17.9,18.4,17.8,18,364695,0
+TLRY.US,D,20231127,000000,17.8,18.3,17.6,17.7,719538,0
+TLRY.US,D,20231128,000000,17.7,17.9,17.2,17.7,838159,0
+TLRY.US,D,20231129,000000,17.9,18.8,17.9,18.1,1208440,0
+TLRY.US,D,20231130,000000,18.1,18.3,17.6,18.1,1046871,0
+TLRY.US,D,20231201,000000,17.9,19.1,17.7,19,1444071,0
+TLRY.US,D,20231204,000000,18.9,20.867,18.9,20.6,2370458,0
+TLRY.US,D,20231205,000000,20.2,20.9,18.5,18.65,2282609,0
+TLRY.US,D,20231206,000000,19,19.3,18.3,18.4,1265660,0
+TLRY.US,D,20231207,000000,18.4,18.7,17.8,18.6,1610779,0
+TLRY.US,D,20231208,000000,18.6,19.3,18.3,19.2,1454281,0
+TLRY.US,D,20231211,000000,19,19.25,18.3,18.4,1775520,0
+TLRY.US,D,20231212,000000,18.5,18.5,17.7,18,1285915,0
+TLRY.US,D,20231213,000000,18,19.2,17.5,19.1,2007765,0
+TLRY.US,D,20231214,000000,19.4,21.1,19.3,20.6,3669622,0
+TLRY.US,D,20231215,000000,20.7,21.097,20,20.55,2074264,0
+TLRY.US,D,20231218,000000,20.6,20.601,19.5,19.8,1837330,0
+TLRY.US,D,20231219,000000,19.9,20.6,19.8,20.5,1542840,0
+TLRY.US,D,20231220,000000,20.3,22.6,19.8,20.05,4093320,0
+TLRY.US,D,20231221,000000,20.6,20.6,19.7,20.3,2335070,0
+TLRY.US,D,20231222,000000,20.1,22.9,19.95,21.9,4531789,0
+TLRY.US,D,20231226,000000,22.6,23.3,21.3,22.9,2889760,0
+TLRY.US,D,20231227,000000,23,23.9,22.3,22.4,3303857,0
+TLRY.US,D,20231228,000000,22.6,25.2,22.1,24.1,3574937,0
+TLRY.US,D,20231229,000000,24.5,25,22.9,23,2831181,0
+TLRY.US,D,20240102,000000,22.7,24,21.9,22.2,2475506,0
+TLRY.US,D,20240103,000000,21.8,24.285,21.2,23,3610871,0
+TLRY.US,D,20240104,000000,23.3,23.3,22,22.9,2707756,0
+TLRY.US,D,20240105,000000,22.3,23.7,22.1,22.8,2157682,0
+TLRY.US,D,20240108,000000,23.1,23.8,22.5,23.4,2797634,0
+TLRY.US,D,20240109,000000,24.7,25.4,21,21.1,5863024,0
+TLRY.US,D,20240110,000000,21.1,21.1,19.2,20,3881106,0
+TLRY.US,D,20240111,000000,19.7,20.1,18.5,19,3593946,0
+TLRY.US,D,20240112,000000,19.3,19.7,18.4,18.7,2913112,0
+TLRY.US,D,20240116,000000,19.2,21.1,18.9,20.9,3897612,0
+TLRY.US,D,20240117,000000,20.4,21.2,20.1,20.6,2144397,0
+TLRY.US,D,20240118,000000,20.8,21.1,19.4,19.4,2269910,0
+TLRY.US,D,20240119,000000,19.5,20,18.9,20,2147379,0
+TLRY.US,D,20240122,000000,19.9,20.799,19.8,20.3,1507148,0
+TLRY.US,D,20240123,000000,20.5,20.9,20,20.3,1276380,0
+TLRY.US,D,20240124,000000,20.5,20.6,19.5,19.7,1786013,0
+TLRY.US,D,20240125,000000,19.9,20.2,19.45,19.9,1472787,0
+TLRY.US,D,20240126,000000,19.8,20.068,19.1,19.1,1295275,0
+TLRY.US,D,20240129,000000,19.1,19.8,18.6,19.6,1724601,0
+TLRY.US,D,20240130,000000,19.4,19.6,19,19,1173424,0
+TLRY.US,D,20240131,000000,19,19.1,18.2,18.3,2172734,0
+TLRY.US,D,20240201,000000,18.4,20.1,18.4,19.6,2818342,0
+TLRY.US,D,20240202,000000,19.5,19.7,18.5,18.8,2620412,0
+TLRY.US,D,20240205,000000,18.8,19,18.1,18.1,1650324,0
+TLRY.US,D,20240206,000000,18.3,19.7,18,19.7,2616972,0
+TLRY.US,D,20240207,000000,19.5,19.519,18.7,18.9,1840721,0
+TLRY.US,D,20240208,000000,19.1,19.2,18.7,18.9,1579093,0
+TLRY.US,D,20240209,000000,19.1,19.5,18.7,18.8,1508055,0
+TLRY.US,D,20240212,000000,18.8,19.2,18.5,18.9,1818212,0
+TLRY.US,D,20240213,000000,18.5,18.6,17.6,17.7,2703841,0
+TLRY.US,D,20240214,000000,18.2,18.5,17.5,18.4,2172662,0
+TLRY.US,D,20240215,000000,18.4,18.9,18.2,18.5,1582366,0
+TLRY.US,D,20240216,000000,18.4,19.2,18.103,19.2,2046617,0
+TLRY.US,D,20240220,000000,19.1,19.1,18,18,1726718,0
+TLRY.US,D,20240221,000000,18,18.1,17.5,17.8,1747202,0
+TLRY.US,D,20240222,000000,17.9,18.1,17.5,17.9,1486430,0
+TLRY.US,D,20240223,000000,18,18.1,17.1,17.6,2091147,0
+TLRY.US,D,20240226,000000,17.4,17.8,17.1,17.4,1365734,0
+TLRY.US,D,20240227,000000,17.5,18.46,17.4,18.1,1731743,0
+TLRY.US,D,20240228,000000,18,18.1,17.5,17.5,1352329,0
+TLRY.US,D,20240229,000000,17.6,17.8,17.2,17.3,1378004,0
+TLRY.US,D,20240301,000000,17.6,17.6,17.1,17.3,1136607,0
+TLRY.US,D,20240304,000000,17.3,17.38,16.7,17,1713560,0
+TLRY.US,D,20240305,000000,16.8,16.9,16.3,16.5,2056792,0
+TLRY.US,D,20240306,000000,16.6,17,16.3,16.3,2029328,0
+TLRY.US,D,20240307,000000,16.35,16.7,16,16.4,1757514,0
+TLRY.US,D,20240308,000000,16.7,17.65,16.6,17,2366715,0
+TLRY.US,D,20240311,000000,16.9,17.3,16.7,16.7,1032749,0
+TLRY.US,D,20240312,000000,16.8,17.1,16.6,16.8,841514,0
+TLRY.US,D,20240313,000000,16.8,17.1,16.6,16.7,770876,0
+TLRY.US,D,20240314,000000,16.7,16.8,16,16,1186012,0
+TLRY.US,D,20240315,000000,16.3,17.4,16.097,17.3,2423685,0
+TLRY.US,D,20240318,000000,18.2,20.4,17.4,19.2,6374663,0
+TLRY.US,D,20240319,000000,18.7,19.6,18,19.2,3102347,0
+TLRY.US,D,20240320,000000,19.6,20.158,18.8,19.8,3763628,0
+TLRY.US,D,20240321,000000,19.6,20.2,19.1,19.5,2625108,0
+TLRY.US,D,20240322,000000,19.8,23.7,19.4,23.1,9607227,0
+TLRY.US,D,20240325,000000,23.1,23.7,21.1,21.5,5380943,0
+TLRY.US,D,20240326,000000,20.9,24.6,20.7,23.1,7070705,0
+TLRY.US,D,20240327,000000,23.3,25.25,22.4,24.8,6109155,0
+TLRY.US,D,20240328,000000,24.8,26.35,24,24.7,5192374,0
+TLRY.US,D,20240401,000000,24.4,24.8,23.25,24.3,3578798,0
+TLRY.US,D,20240402,000000,24.1,25.7,23.7,24.1,4346821,0
+TLRY.US,D,20240403,000000,24.1,28.5,23.5,28.5,7501977,0
+TLRY.US,D,20240404,000000,29.5,29.7,26.3,26.8,8243032,0
+TLRY.US,D,20240405,000000,26.05,27.4,24.9,25.95,4006750,0
+TLRY.US,D,20240408,000000,25.9,27.7,25.4,25.9,3880107,0
+TLRY.US,D,20240409,000000,21.2,22.5,20,20.55,8032989,0
+TLRY.US,D,20240410,000000,19.7,21.7,19.6,20.2,3491314,0
+TLRY.US,D,20240411,000000,20.3,20.3,18.7,19,4205149,0
+TLRY.US,D,20240412,000000,18.9,19.7,17.8,18.2,3644919,0
+TLRY.US,D,20240415,000000,18.4,18.7,17.6,17.8,3256519,0
+TLRY.US,D,20240416,000000,17.6,18.9,17.5,18.3,3855467,0
+TLRY.US,D,20240417,000000,18.5,18.8,17,17.2,4009122,0
+TLRY.US,D,20240418,000000,17.5,17.9,16.9,17.2,3052156,0
+TLRY.US,D,20240419,000000,17.1,17.6,17,17.25,2067378,0
+TLRY.US,D,20240422,000000,17.5,17.7,16.5,17.2,2287043,0
+TLRY.US,D,20240423,000000,17.2,18.7,17.1,18.4,2519442,0
+TLRY.US,D,20240424,000000,18.3,18.5,17.8,18.4,1793323,0
+TLRY.US,D,20240425,000000,17.9,18,17.4,17.5,1840448,0
+TLRY.US,D,20240426,000000,17.7,18.5,17.5,17.8,2042743,0
+TLRY.US,D,20240429,000000,18,18.5,17.6,17.7,1691955,0
+TLRY.US,D,20240430,000000,17.8,25.15,17.4,24.7,15432698,0
+TLRY.US,D,20240501,000000,22.9,23.4,19.6,20.2,9364876,0
+TLRY.US,D,20240502,000000,20.6,22,20.1,20.2,3803402,0
+TLRY.US,D,20240503,000000,20.5,21.7,20.4,21,3158958,0
+TLRY.US,D,20240506,000000,21.4,22.2,20.4,20.5,3268991,0
+TLRY.US,D,20240507,000000,20.3,20.8,19.8,19.8,2330512,0
+TLRY.US,D,20240508,000000,19.6,20,19.3,19.5,1711838,0
+TLRY.US,D,20240509,000000,19.6,20.3,19.1,19.8,2073787,0
+TLRY.US,D,20240510,000000,19.9,20.25,19.2,19.3,1485951,0
+TLRY.US,D,20240513,000000,19.5,21.2,19.5,19.9,1982842,0
+TLRY.US,D,20240514,000000,22.1,23.1,20.7,20.9,5936337,0
+TLRY.US,D,20240515,000000,21.2,21.5,20.3,20.7,1888424,0
+TLRY.US,D,20240516,000000,20.4,22.3,19.8,21.2,6526218,0
+TLRY.US,D,20240517,000000,20.6,20.8,19.5,19.8,5242114,0
+TLRY.US,D,20240520,000000,20,20.1,18.9,19.4,2697439,0
+TLRY.US,D,20240521,000000,19.4,19.6,19,19.1,1300966,0
+TLRY.US,D,20240522,000000,19.2,19.2,18.5,18.6,1494330,0
+TLRY.US,D,20240523,000000,18.9,18.9,18.2,18.3,1448910,0
+TLRY.US,D,20240524,000000,18.4,18.8,18.3,18.5,1021700,0
+TLRY.US,D,20240528,000000,18.5,18.6,18,18.2,1300537,0
+TLRY.US,D,20240529,000000,18,18.2,17.8,18.1,1086856,0
+TLRY.US,D,20240530,000000,18.2,18.8,17.9,18,1755567,0
+TLRY.US,D,20240531,000000,18.3,18.4,17.8,18,1406324,0
+TLRY.US,D,20240603,000000,18.2,18.4,17.8,17.95,1333320,0
+TLRY.US,D,20240604,000000,17.9,18,17.5,17.8,1320608,0
+TLRY.US,D,20240605,000000,17.9,17.9,17.5,17.9,1061532,0
+TLRY.US,D,20240606,000000,17.8,18.1,17.4,17.9,1681054,0
+TLRY.US,D,20240607,000000,18,18.1,17.6,17.7,1068083,0
+TLRY.US,D,20240610,000000,17.8,17.9,17.4,17.8,1326185,0
+TLRY.US,D,20240611,000000,17.7,17.8,17.3,17.45,1248899,0
+TLRY.US,D,20240612,000000,17.7,18.2,17.6,17.7,1901144,0
+TLRY.US,D,20240613,000000,17.6,17.9,17.4,17.5,1038134,0
+TLRY.US,D,20240614,000000,17.4,17.5,16.8,17,1656452,0
+TLRY.US,D,20240617,000000,17.1,17.2,16.8,16.9,1050073,0
+TLRY.US,D,20240618,000000,16.9,17.2,16.8,16.9,761505,0
+TLRY.US,D,20240620,000000,16.9,17.2,16.8,16.9,997011,0
+TLRY.US,D,20240621,000000,16.8,16.9,16.5,16.6,1119524,0
+TLRY.US,D,20240624,000000,16.6,17.1,16.5,16.6,1016602,0
+TLRY.US,D,20240625,000000,16.6,16.7,16.1,16.2,1320564,0
+TLRY.US,D,20240626,000000,16.3,16.9,16.1,16.9,1249725,0
+TLRY.US,D,20240627,000000,16.6,17.4,16.5,17.3,1386495,0
+TLRY.US,D,20240628,000000,17.2,17.3,16.6,16.6,1170557,0
+TLRY.US,D,20240701,000000,16.7,17.3,16.6,16.8,1054365,0
+TLRY.US,D,20240702,000000,16.7,16.8,16.5,16.5,802799,0
+TLRY.US,D,20240703,000000,16.6,17.9,16.5,17.3,1694535,0
+TLRY.US,D,20240705,000000,17.2,17.45,17,17.3,1014327,0
+TLRY.US,D,20240708,000000,17.2,18,17.101,17.45,1094182,0
+TLRY.US,D,20240709,000000,17.6,18.5,17.4,17.6,1642940,0
+TLRY.US,D,20240710,000000,17.9,18.35,17.6,18.3,1093889,0
+TLRY.US,D,20240711,000000,18.4,18.8,18.1,18.5,1649496,0
+TLRY.US,D,20240712,000000,18.4,18.8,18.3,18.8,1218261,0
+TLRY.US,D,20240715,000000,18.3,19.7,18.2,19.1,2172742,0
+TLRY.US,D,20240716,000000,19.1,19.5,18.9,19.3,1883025,0
+TLRY.US,D,20240717,000000,18.8,20.1,18.7,19,2089956,0
+TLRY.US,D,20240718,000000,19.1,19.6,18.2,18.3,1819435,0
+TLRY.US,D,20240719,000000,18.4,18.5,17.7,17.9,1406804,0
+TLRY.US,D,20240722,000000,18.4,19.2,18.1,19.2,2114878,0
+TLRY.US,D,20240723,000000,19.1,19.6,18.9,18.9,1792604,0
+TLRY.US,D,20240724,000000,18.6,18.9,17.7,17.9,2265394,0
+TLRY.US,D,20240725,000000,18.05,18.5,17.7,17.8,1438832,0
+TLRY.US,D,20240726,000000,18,18.4,17.8,18.3,1075776,0
+TLRY.US,D,20240729,000000,18.5,18.9,18,18.3,3138980,0
+TLRY.US,D,20240730,000000,20.3,21.5,19.4,20.1,7213245,0
+TLRY.US,D,20240731,000000,20.1,20.6,19.5,20.3,3145126,0
+TLRY.US,D,20240801,000000,20.2,21.1,19.8,19.9,3323795,0
+TLRY.US,D,20240802,000000,19.1,19.3,18.4,18.6,2374800,0
+TLRY.US,D,20240805,000000,17,17.9,16.8,17.3,2377230,0
+TLRY.US,D,20240806,000000,17.9,18.2,17.4,18.1,1543007,0
+TLRY.US,D,20240807,000000,18.2,18.5,17.3,17.5,3156040,0
+TLRY.US,D,20240808,000000,17.8,18.8,17.6,18.5,2429739,0
+TLRY.US,D,20240809,000000,18.4,18.5,17.7,17.9,1561967,0
+TLRY.US,D,20240812,000000,18.2,18.3,15,17.85,1095196,0
+TLRY.US,D,20240813,000000,17.9,18.9,17.8,18.65,1810993,0
+TLRY.US,D,20240814,000000,18.7,19.6,18.6,19.2,3734837,0
+TLRY.US,D,20240815,000000,19.3,19.8,19.2,19.5,1953329,0
+TLRY.US,D,20240816,000000,19.3,19.7,19.3,19.4,1613742,0
+TLRY.US,D,20240819,000000,19.4,19.6,18.9,19.3,1568438,0
+TLRY.US,D,20240820,000000,19.3,19.5,18.5,18.7,1404070,0
+TLRY.US,D,20240821,000000,18.7,19,18.5,18.9,2078949,0
+TLRY.US,D,20240822,000000,18.8,19.1,18.5,18.7,1228272,0
+TLRY.US,D,20240823,000000,18.8,19.5,18.7,19.3,1644815,0
+TLRY.US,D,20240826,000000,19.3,19.4,18.5,18.6,1805784,0
+TLRY.US,D,20240827,000000,18.4,18.5,17.5,17.5,3881978,0
+TLRY.US,D,20240828,000000,17.5,17.7,16.5,17,3516187,0
+TLRY.US,D,20240829,000000,17.1,17.4,17,17,1661318,0
+TLRY.US,D,20240830,000000,17.1,17.2,16.8,17.1,1436754,0
+TLRY.US,D,20240903,000000,17.2,17.4,16.6,16.8,1961077,0
+TLRY.US,D,20240904,000000,16.7,17.2,16.6,16.6,1659899,0
+TLRY.US,D,20240905,000000,16.7,17,16.6,16.8,1624819,0
+TLRY.US,D,20240906,000000,16.8,16.9,16.2,16.2,2395620,0
+TLRY.US,D,20240909,000000,16.6,17.3,16.5,17,3057389,0
+TLRY.US,D,20240910,000000,17.1,17.1,16.5,17,1870605,0
+TLRY.US,D,20240911,000000,17,17.3,16.7,17.2,1865554,0
+TLRY.US,D,20240912,000000,17.2,17.4,16.9,17,1950077,0
+TLRY.US,D,20240913,000000,17,17.5,17,17.4,2072524,0
+TLRY.US,D,20240916,000000,17.5,18.1,17.3,18,1614184,0
+TLRY.US,D,20240917,000000,18.1,18.8,18,18.1,2066215,0
+TLRY.US,D,20240918,000000,18.1,18.7,17.9,18,2140961,0
+TLRY.US,D,20240919,000000,18.3,18.4,17.7,17.8,1556861,0
+TLRY.US,D,20240920,000000,17.8,17.8,17,17.2,2171745,0
+TLRY.US,D,20240923,000000,17.1,17.3,16.8,16.9,2591279,0
+TLRY.US,D,20240924,000000,17.1,17.8,17,17.2,4027604,0
+TLRY.US,D,20240925,000000,17.3,17.31,16.8,16.8,1657494,0
+TLRY.US,D,20240926,000000,17.1,17.6,16.8,17.4,2916324,0
+TLRY.US,D,20240927,000000,17.5,17.7,17.3,17.4,1499542,0
+TLRY.US,D,20240930,000000,17.4,18.5,17.3,17.6,3524670,0
+TLRY.US,D,20241001,000000,17.5,17.7,16.8,16.8,3284932,0
+TLRY.US,D,20241002,000000,16.8,16.9,16.5,16.8,2832318,0
+TLRY.US,D,20241003,000000,16.8,17.7,16.6,17,3854350,0
+TLRY.US,D,20241004,000000,17.2,17.3,16.8,16.9,2325835,0
+TLRY.US,D,20241007,000000,17,17.1,16.5,16.5,2249503,0
+TLRY.US,D,20241008,000000,16.6,16.8,16.4,16.5,2583764,0
+TLRY.US,D,20241009,000000,16.6,16.7,16.2,16.3,3645947,0
+TLRY.US,D,20241010,000000,16.2,16.3,14.5,15.9,3560539,0
+TLRY.US,D,20241011,000000,15.8,16.5,15.5,16.3,2497968,0
+TLRY.US,D,20241014,000000,16.35,16.39,15.7,15.9,2067575,0
+TLRY.US,D,20241015,000000,15.8,16,15.6,15.7,1916018,0
+TLRY.US,D,20241016,000000,15.7,15.9,15.7,15.8,1170387,0
+TLRY.US,D,20241017,000000,15.7,15.8,15.5,15.7,1041253,0
+TLRY.US,D,20241018,000000,15.7,16,15.7,15.9,990215,0
+TLRY.US,D,20241021,000000,15.8,16,15.7,15.8,1046018,0
+TLRY.US,D,20241022,000000,15.8,17.3,15.74,17.1,5165066,0
+TLRY.US,D,20241023,000000,17,17.4,16.6,16.8,3093446,0
+TLRY.US,D,20241024,000000,16.9,17.2,16.3,16.4,1880956,0
+TLRY.US,D,20241025,000000,16.4,17.3,16.4,16.9,2836494,0
+TLRY.US,D,20241028,000000,17.099,17.6,16.9,17.3,2602179,0
+TLRY.US,D,20241029,000000,17.2,17.7,17,17.1,2331709,0
+TLRY.US,D,20241030,000000,17.1,17.2,16.7,16.9,1577535,0
+TLRY.US,D,20241031,000000,16.8,16.9,16.3,16.4,1377892,0
+TLRY.US,D,20241101,000000,16.6,16.9,16.3,16.4,1624106,0
+TLRY.US,D,20241104,000000,16.8,18.2,16.7,17.3,6626837,0
+TLRY.US,D,20241105,000000,17.4,17.8,17.1,17.7,2779367,0
+TLRY.US,D,20241106,000000,16.3,16.899,15,15.4,5607057,0
+TLRY.US,D,20241107,000000,15.5,15.7,15.1,15.5,2960127,0
+TLRY.US,D,20241108,000000,15.4,15.5,14.8,14.9,2849362,0
+TLRY.US,D,20241111,000000,14.9,15,14,14,4065901,0
+TLRY.US,D,20241112,000000,13.9,15.1,13.6,14.7,4220161,0
+TLRY.US,D,20241113,000000,14.8,14.8,14,14.4,2859847,0
+TLRY.US,D,20241114,000000,14.4,14.5,13.8,13.8,2147437,0
+TLRY.US,D,20241115,000000,13.8,13.9,13.3,13.5,2522573,0
+TLRY.US,D,20241118,000000,13.3,13.5,13,13.2,2927669,0
+TLRY.US,D,20241119,000000,13,13.3,12.8,13.1,2334693,0
+TLRY.US,D,20241120,000000,13.1,13.25,12.8,12.9,2793253,0
+TLRY.US,D,20241121,000000,13,13.6,12.8,13.1,3041772,0
+TLRY.US,D,20241122,000000,13,13.9,13,13.4,2198920,0
+TLRY.US,D,20241125,000000,13.6,14.5,13.6,14.2,3100419,0
+TLRY.US,D,20241126,000000,14.1,14.2,13.5,13.6,2148262,0
+TLRY.US,D,20241127,000000,13.7,13.89,13.35,13.7,1994638,0
+TLRY.US,D,20241129,000000,13.7,13.8,13.3,13.4,1114100,0
+TLRY.US,D,20241202,000000,13.4,13.6,13.2,13.4,2657599,0
+TLRY.US,D,20241203,000000,13.3,13.4,12.8,13,2992227,0
+TLRY.US,D,20241204,000000,13,13.1,12.8,12.8,1832727,0
+TLRY.US,D,20241205,000000,12.8,13.4,12.7,13,3750145,0
+TLRY.US,D,20241206,000000,13.1,13.3,12.6,12.8,3443112,0
+TLRY.US,D,20241209,000000,12.8,13.75,12.8,13.1,4149510,0
+TLRY.US,D,20241210,000000,13.1,13.198,12.5,12.8,3180094,0
+TLRY.US,D,20241211,000000,12.8,12.8,12.2,12.6,3881450,0
+TLRY.US,D,20241212,000000,12.5,12.6,12,12.1,3215334,0
+TLRY.US,D,20241213,000000,11.9,12.2,11.5,11.9,4854799,0
+TLRY.US,D,20241216,000000,11.9,12.4,11.6,12,3060573,0
+TLRY.US,D,20241217,000000,12,12.5,11.9,12.4,2689161,0
+TLRY.US,D,20241218,000000,12.1,12.5,11.6,11.6,2762361,0
+TLRY.US,D,20241219,000000,11.8,12.2,11.5,11.6,2558442,0
+TLRY.US,D,20241220,000000,11.4,12.8,11.4,12.6,3843642,0
+TLRY.US,D,20241223,000000,13.4,14.5,13.1,14.3,8665470,0
+TLRY.US,D,20241224,000000,15.2,15.3,13.8,14.1,5268669,0
+TLRY.US,D,20241226,000000,14.4,14.9,13.8,14.8,3375880,0
+TLRY.US,D,20241227,000000,15,15.2,13.9,14.3,4074659,0
+TLRY.US,D,20241230,000000,14.1,14.2,13.3,13.6,4378929,0
+TLRY.US,D,20241231,000000,13.6,13.8,12.8,13.3,3655319,0
+TLRY.US,D,20250102,000000,13.5,15,13.4,14.6,5693431,0
+TLRY.US,D,20250103,000000,14.75,14.9,14.3,14.5,4173927,0
+TLRY.US,D,20250106,000000,14.8,15.1,14,14,4542358,0
+TLRY.US,D,20250107,000000,14.1,14.8,14.093,14.5,5164001,0
+TLRY.US,D,20250108,000000,14.3,14.4,13.4,13.7,5227041,0
+TLRY.US,D,20250110,000000,12.4,12.7,11.8,12.3,6084177,0
+TLRY.US,D,20250113,000000,12,12.1,11.6,11.8,2336830,0
+TLRY.US,D,20250114,000000,11.8,11.9,11.5,11.8,3712956,0
+TLRY.US,D,20250115,000000,11.9,12.3,11.7,11.8,3624169,0
+TLRY.US,D,20250116,000000,11.8,12.2,11.5,11.8,5175026,0
+TLRY.US,D,20250117,000000,11.9,12.3,11.8,12,3391924,0
+TLRY.US,D,20250121,000000,12.1,12.1,11.6,11.7,5271014,0
+TLRY.US,D,20250122,000000,11.6,11.8,11.3,11.3,3764537,0
+TLRY.US,D,20250123,000000,11.3,11.5,11.1,11.2,4261276,0
+TLRY.US,D,20250124,000000,11.2,11.8,11.1,11.4,3623173,0
+TLRY.US,D,20250127,000000,11.2,11.5,10.9,11,3454184,0
+TLRY.US,D,20250128,000000,11.1,11.1,10.7,10.9,2778411,0
+TLRY.US,D,20250129,000000,10.8,11.1,10.3,10.4,6139463,0
+TLRY.US,D,20250130,000000,10.7,11.5,10.5,11.3,4565966,0
+TLRY.US,D,20250131,000000,11.3,11.4,10.4,10.5,3841919,0
+TLRY.US,D,20250203,000000,9.902,10.2,9.715,9.9,5394608,0
+TLRY.US,D,20250204,000000,9.95,10.5,9.8,10,3829345,0
+TLRY.US,D,20250205,000000,10.3,12,10.101,10.7,11436867,0
+TLRY.US,D,20250206,000000,10.7,11.3,10.3,10.6,6216200,0
+TLRY.US,D,20250207,000000,10.4,10.6,9.903,10,6616059,0
+TLRY.US,D,20250210,000000,10.1,10.1,9.4,9.805,8026046,0
+TLRY.US,D,20250211,000000,9.692,9.799,9.302,9.394,4338335,0
+TLRY.US,D,20250212,000000,9.27,9.7,9.119,9.493,2901199,0
+TLRY.US,D,20250213,000000,9.55,9.65,9.05,9.433,4167396,0
+TLRY.US,D,20250214,000000,9.433,9.743,9.252,9.328,2616991,0
+TLRY.US,D,20250218,000000,9.299,9.35,8.81,8.946,5600345,0
+TLRY.US,D,20250219,000000,8.9,8.946,8.455,8.737,5661108,0
+TLRY.US,D,20250220,000000,8.75,8.75,8.431,8.677,3335088,0
+TLRY.US,D,20250221,000000,8.7,10.3,8.251,9.515,8217116,0
+TLRY.US,D,20250224,000000,9.101,9.101,8.37,8.401,4049088,0
+TLRY.US,D,20250225,000000,8.4,8.425,7.81,8.07,3656986,0
+TLRY.US,D,20250226,000000,8.075,8.359,7.92,7.974,1836041,0
+TLRY.US,D,20250227,000000,8.046,8.179,7.5,7.6,3183133,0
+TLRY.US,D,20250228,000000,7.6,7.611,7.157,7.35,4134443,0
+TLRY.US,D,20250303,000000,7.4,7.488,6.8,6.834,3218649,0
+TLRY.US,D,20250304,000000,6.6,7.164,6.411,6.941,3434141,0
+TLRY.US,D,20250305,000000,7.051,7.498,6.605,7.183,4889140,0
+TLRY.US,D,20250306,000000,6.9,7,6.701,6.758,3089537,0
+TLRY.US,D,20250307,000000,6.758,6.987,6.62301,6.937,4101053,0
+TLRY.US,D,20250310,000000,6.809,6.936,6.345,6.506,2387219,0
+TLRY.US,D,20250311,000000,6.45,6.487,5.845,6.096,4999540,0
+TLRY.US,D,20250312,000000,6.244,6.448,5.952,6.396,7105313,0
+TLRY.US,D,20250313,000000,6.385,6.389,5.842,5.891,4193793,0
+TLRY.US,D,20250314,000000,5.9,6.2,5.76,6.099,3707444,0
+TLRY.US,D,20250317,000000,6.106,6.475,6.066,6.445,5076272,0
+TLRY.US,D,20250318,000000,6.621,6.946,6.51,6.757,4650814,0
+TLRY.US,D,20250319,000000,6.789,6.812,6.301,6.422,3898945,0
+TLRY.US,D,20250320,000000,6.338,6.558,6.32,6.485,1828646,0
+TLRY.US,D,20250321,000000,6.454,6.75,6.23,6.5,3437242,0
+TLRY.US,D,20250324,000000,6.794,6.85,6.575,6.823,2405717,0
+TLRY.US,D,20250325,000000,6.87,6.9209,6.727,6.816,1381516,0
+TLRY.US,D,20250326,000000,6.696,6.787,6.456,6.552,1262180,0
+TLRY.US,D,20250327,000000,6.514,7.35,6.5,7.14,4813313,0
+TLRY.US,D,20250328,000000,6.962,7.05,6.586,6.627,1714760,0
+TLRY.US,D,20250331,000000,6.413,6.6,6.07,6.575,1766022,0
+TLRY.US,D,20250401,000000,6.5,6.726,6.401,6.542,1488622,0
+TLRY.US,D,20250402,000000,6.375,6.635,6.375,6.514,989079,0
+TLRY.US,D,20250403,000000,6.232,6.425,6.11,6.179,1216880,0
+TLRY.US,D,20250404,000000,5.9,5.942,5.535,5.922,2222242,0
+TLRY.US,D,20250407,000000,5.602,5.979,5.41,5.793,2449236,0
+TLRY.US,D,20250408,000000,5.734,5.785,4.507,4.563,6271479,0
+TLRY.US,D,20250409,000000,4.491,5.338,4.4,5.301,3208322,0
+TLRY.US,D,20250410,000000,5.2,5.2,4.751,5.054,2829927,0
+TLRY.US,D,20250411,000000,5.048,5.05,4.702,4.874,2291298,0
+TLRY.US,D,20250414,000000,4.885,4.95,4.637,4.868,2910934,0
+TLRY.US,D,20250415,000000,4.8,4.865,4.666,4.728,1982818,0
+TLRY.US,D,20250416,000000,4.725,5.2,4.6,4.758,3089681,0
+TLRY.US,D,20250417,000000,4.683,4.838,4.3,4.5,4427247,0
+TLRY.US,D,20250421,000000,4.393,4.647,4.357,4.476,1403564,0
+TLRY.US,D,20250422,000000,4.5,4.638,4.44,4.579,2187237,0
+TLRY.US,D,20250423,000000,4.788,4.86,4.39,4.403,2354719,0
+TLRY.US,D,20250424,000000,4.499,4.93,4.375,4.923,4015791,0
+TLRY.US,D,20250425,000000,5,5.12,4.81,4.871,3087729,0
+TLRY.US,D,20250428,000000,4.995,5.04,4.671,4.769,1556956,0
+TLRY.US,D,20250429,000000,4.786,5.245,4.705,4.898,2821432,0
+TLRY.US,D,20250430,000000,4.8,4.9899,4.625,4.851,2766399,0
+TLRY.US,D,20250501,000000,4.861,5,4.806,4.855,1747805,0
+TLRY.US,D,20250502,000000,4.897,4.9,4.539,4.551,2244762,0
+TLRY.US,D,20250505,000000,4.58,4.58,4.35,4.394,2011733,0
+TLRY.US,D,20250506,000000,4.395,4.44,4.138,4.21,2387684,0
+TLRY.US,D,20250507,000000,4.21,4.42,4.206,4.323,1258567,0
+TLRY.US,D,20250508,000000,4.386,4.52,4.32,4.423,2222821,0
+TLRY.US,D,20250509,000000,4.423,4.5,4.202,4.278,1494262,0
+TLRY.US,D,20250512,000000,4.446,4.6,4.275,4.593,2689371,0
+TLRY.US,D,20250513,000000,4.594,4.688,4.441,4.504,2056253,0
+TLRY.US,D,20250514,000000,4.494,4.6,4.35,4.414,1261324,0
+TLRY.US,D,20250515,000000,4.435,4.4425,4.17,4.4,2280438,0
+TLRY.US,D,20250516,000000,4.4,4.9629,4.36,4.95,3831414,0
+TLRY.US,D,20250519,000000,4.8,4.89,4.451,4.531,2246362,0
+TLRY.US,D,20250520,000000,4.565,4.69,4.45,4.529,1898404,0
+TLRY.US,D,20250521,000000,4.5,4.72,4.302,4.329,3093296,0
+TLRY.US,D,20250522,000000,4.46,4.5,4.3,4.47,1593596,0
+TLRY.US,D,20250523,000000,4.4,4.434,4.26,4.424,1472523,0
+TLRY.US,D,20250527,000000,4.507,4.579,4.38,4.433,1594312,0
+TLRY.US,D,20250528,000000,4.49,4.719,4.46,4.497,2292444,0
+TLRY.US,D,20250529,000000,4.5,4.664,4.457,4.646,1683327,0
+TLRY.US,D,20250530,000000,4.55,4.65,4.257,4.257,2557704,0
+TLRY.US,D,20250602,000000,4.246,4.306,3.7,4.071,3493662,0
+TLRY.US,D,20250603,000000,4.1,4.166,3.8,4.004,6700650,0
+TLRY.US,D,20250604,000000,4.023,4.149,3.962,4.091,2982847,0
+TLRY.US,D,20250605,000000,4.065,4.118,3.82,3.882,3301260,0
+TLRY.US,D,20250606,000000,3.926,4.067,3.898,4.056,2879580,0
+TLRY.US,D,20250609,000000,4.051,4.181,3.97,4.1,2820762,0
+TLRY.US,D,20250610,000000,4.08,4.2,4.031,4.197,2449891,0
+TLRY.US,D,20250611,000000,4.203,4.6,4.092,4.258,4535799,0
+TLRY.US,D,20250612,000000,4.29,4.3,4.127,4.163,1694155,0
+TLRY.US,D,20250613,000000,4.1,4.193,4.002,4.04,1123263,0
+TLRY.US,D,20250616,000000,4.1,4.288,4.1,4.225,1645630,0
+TLRY.US,D,20250617,000000,4.181,4.231,3.801,3.842,3216777,0
+TLRY.US,D,20250618,000000,3.883,3.897,3.725,3.833,5079089,0
+TLRY.US,D,20250620,000000,3.86,3.87,3.6,3.6,4344785,0
+TLRY.US,D,20250623,000000,3.6,3.67,3.507,3.605,2667373,0
+TLRY.US,D,20250624,000000,3.71,3.85,3.651,3.818,2858906,0
+TLRY.US,D,20250625,000000,3.82,3.952,3.762,3.938,1642813,0
+TLRY.US,D,20250626,000000,3.968,4.15,3.94,4.124,1956041,0
+TLRY.US,D,20250627,000000,4.136,4.23,3.95,4.007,1283076,0
+TLRY.US,D,20250630,000000,4.034,4.188,3.93,4.144,1780817,0
+TLRY.US,D,20250701,000000,4.105,4.25,4.07,4.216,1011737,0
+TLRY.US,D,20250702,000000,4.2,4.924,4.2,4.852,4114915,0
+TLRY.US,D,20250703,000000,4.895,5.493,4.6,5.387,4304420,0
+TLRY.US,D,20250707,000000,5.33,5.34,4.821,5.034,4785631,0
+TLRY.US,D,20250708,000000,5.1,6,4.928,5.903,9138609,0
+TLRY.US,D,20250709,000000,6.1,7.003,5.83,6.751,12563969,0
+TLRY.US,D,20250710,000000,6.742,6.8,6.2,6.371,5128718,0
+TLRY.US,D,20250711,000000,6.294,6.3,5.8,5.805,3547081,0
+TLRY.US,D,20250714,000000,5.844,6.57,5.788,6.568,3390196,0
+TLRY.US,D,20250715,000000,6.692,6.738,5.85,5.933,3744980,0
+TLRY.US,D,20250716,000000,5.985,6.218,5.94,6.027,2337227,0
+TLRY.US,D,20250717,000000,6.027,6.33,5.92,6.113,2047779,0
+TLRY.US,D,20250718,000000,6.143,6.583,6.143,6.213,2924376,0
+TLRY.US,D,20250721,000000,6.29,6.945,6.24,6.735,4158503,0
+TLRY.US,D,20250722,000000,7,7.9,6.86,7.859,9015643,0
+TLRY.US,D,20250723,000000,8.3,8.302,7.1,7.361,7104498,0
+TLRY.US,D,20250724,000000,7.28,7.4,6.95,7.028,3085645,0
+TLRY.US,D,20250725,000000,7.073,7.1,6.5,6.885,3997338,0
+TLRY.US,D,20250728,000000,6.92,7.092,6.7,6.997,3973116,0
+TLRY.US,D,20250729,000000,6,6.29,5.51,5.769,7147528,0
+TLRY.US,D,20250730,000000,5.911,6.189,5.818,6.124,3344133,0
+TLRY.US,D,20250731,000000,6.16,6.347,5.625,5.809,2994666,0
+TLRY.US,D,20250801,000000,5.6,6.207,5.51,5.687,2051416,0
+TLRY.US,D,20250804,000000,5.78,6.135,5.698,6.078,1893756,0
+TLRY.US,D,20250805,000000,6.09,6.42,6.03,6.358,2372520,0
+TLRY.US,D,20250806,000000,6.343,6.6,6.131,6.172,2193439,0
+TLRY.US,D,20250807,000000,6.251,6.526,6.211,6.505,1590668,0
+TLRY.US,D,20250808,000000,6.572,6.8,6.421,6.487,2882749,0
+TLRY.US,D,20250811,000000,7.871,9.2,7.2,9.2,26829680,0
+TLRY.US,D,20250812,000000,11.05,11.996,9.443,9.505,29143756,0
+TLRY.US,D,20250813,000000,9.61,12.5,9.587,12.5,19056479,0
+TLRY.US,D,20250814,000000,11.5,13.7,11.3,11.8,15511573,0
+TLRY.US,D,20250815,000000,12.2,12.5,10.2,10.3,9005106,0
+TLRY.US,D,20250818,000000,11,11.9,10.7,11.4,5737130,0
+TLRY.US,D,20250819,000000,11.3,11.399,10.2,10.6,4271145,0
+TLRY.US,D,20250820,000000,10.5,10.9,10.1,10.6,3718056,0
+TLRY.US,D,20250821,000000,10.4,11.4,10.3,11.1,4623989,0
+TLRY.US,D,20250822,000000,11.3,11.8,10.9,11.5,5163423,0
+TLRY.US,D,20250825,000000,12.5,14.1,12.3,13.9,15439546,0
+TLRY.US,D,20250826,000000,15.25,15.5,13.65,14.5,14411280,0
+TLRY.US,D,20250827,000000,14.4,14.6,13.5,13.7,7663890,0
+TLRY.US,D,20250828,000000,14.2,15,13.6,14.7,8619203,0
+TLRY.US,D,20250829,000000,14.4,14.55,13.6,13.8,5126243,0
+TLRY.US,D,20250902,000000,12.8,13.3,12.1,12.5,5497674,0
+TLRY.US,D,20250903,000000,12.6,12.8,11.5,11.85,5050939,0
+TLRY.US,D,20250904,000000,11.8,11.9,11,11.5,4280749,0
+TLRY.US,D,20250905,000000,11.6,12.2,11.4,11.9,4118991,0
+TLRY.US,D,20250908,000000,11.9,11.9,10.9,11.2,5561847,0
+TLRY.US,D,20250909,000000,11,11.7,10.9,11.4,4313563,0
+TLRY.US,D,20250910,000000,11.4,11.4,10.8,10.9,4006983,0
+TLRY.US,D,20250911,000000,10.6,11.1,10.3,10.6,5263825,0
+TLRY.US,D,20250912,000000,11,11.5,10.8,11.2,4675039,0
+TLRY.US,D,20250915,000000,11.2,11.9,11.1,11.8,3632407,0
+TLRY.US,D,20250916,000000,11.8,12.6,11.5,12.2,3794300,0
+TLRY.US,D,20250917,000000,12.2,12.5,11.7,11.9,3601220,0
+TLRY.US,D,20250918,000000,12.1,12.9,11.9,12.6,4981230,0
+TLRY.US,D,20250919,000000,12.55,12.7,12,12.1,3270015,0
+TLRY.US,D,20250922,000000,12,12.2,11.6,12,2581072,0
+TLRY.US,D,20250923,000000,11.9,13,11.8,12.4,5502168,0
+TLRY.US,D,20250924,000000,12.4,13.299,12.3,12.6,4200456,0
+TLRY.US,D,20250925,000000,12.3,12.4,11.7,11.9,5728477,0
+TLRY.US,D,20250926,000000,11.8,12.1,11.4,11.5,4340148,0
+TLRY.US,D,20250929,000000,13.55,18.6,13.4,18.5,37379868,0
+TLRY.US,D,20250930,000000,17.3,18.2,16.2,17.3,16306195,0
+TLRY.US,D,20251001,000000,16.72,17.4,16.4,16.55,8444457,0
+TLRY.US,D,20251002,000000,16.7,18.8,15.9,16.1,11869026,0
+TLRY.US,D,20251003,000000,16.45,17,15.9,16.2,8487421,0
+TLRY.US,D,20251006,000000,16.45,16.5,15.1,15.8,8739191,0
+TLRY.US,D,20251007,000000,15.8,17.4,15.7,17.1,12608334,0
+TLRY.US,D,20251008,000000,17.3,17.7,16.1,17.2,11130610,0
+TLRY.US,D,20251009,000000,19.9,23.2,19.3,21,30286339,0
+TLRY.US,D,20251010,000000,20.1,20.2,17.1,17.2,15219960,0
+TLRY.US,D,20251013,000000,18.1,18.2,16.5,16.9,5524234,0
+TLRY.US,D,20251014,000000,16.4,16.6,15.9,16,7552044,0
+TLRY.US,D,20251015,000000,16.6,18.4,15.7,16.8,12240416,0
+TLRY.US,D,20251016,000000,16.8,16.879,15.2,15.4,8280952,0
+TLRY.US,D,20251017,000000,14.9,15.7,14.8,15.6,6811540,0
+TLRY.US,D,20251020,000000,15.6,16.2,15.4,15.7,5638639,0
+TLRY.US,D,20251021,000000,15.5,15.6,14.8,14.8,5969662,0
+TLRY.US,D,20251022,000000,14.7,14.8,14,14.5,8881295,0
+TLRY.US,D,20251023,000000,14.4,15.4,14.3,14.8,5377533,0
+TLRY.US,D,20251024,000000,14.85,15.3,14.8,14.9,4888002,0
+TLRY.US,D,20251027,000000,15.3,15.3,14.3,14.7,6722810,0
+TLRY.US,D,20251028,000000,14.7,14.7,13.7,13.8,7382270,0
+TLRY.US,D,20251029,000000,13.7,14.2,13.4,13.6,5962961,0
+TLRY.US,D,20251030,000000,13.4,13.6,12.8,12.9,7608367,0
+TLRY.US,D,20251031,000000,13,13.6,13,13.4,4051896,0
+TLRY.US,D,20251103,000000,13.5,13.5,12.9,13.1,3100513,0
+TLRY.US,D,20251104,000000,12.35,12.8,12.1,12.4,4901664,0
+TLRY.US,D,20251105,000000,12.4,13.1,12.4,12.8,3756516,0
+TLRY.US,D,20251106,000000,12.65,12.8,12,12.1,3635151,0
+TLRY.US,D,20251107,000000,12,12.5,11.7,12.4,3809879,0
+TLRY.US,D,20251110,000000,12.9,13.3,12.7,13.1,4204952,0
+TLRY.US,D,20251111,000000,12.9,13.2,12.7,12.9,3027626,0
+TLRY.US,D,20251112,000000,12.8,13.1,12.2,12.3,3439141,0
+TLRY.US,D,20251113,000000,11.8,12.2,11.2,11.3,5504436,0
+TLRY.US,D,20251114,000000,10.7,11.265,10.6,10.8,5920533,0
+TLRY.US,D,20251117,000000,10.6,10.9,10.1,10.3,4877825,0
+TLRY.US,D,20251118,000000,10.05,10.5,10,10.3,4149883,0
+TLRY.US,D,20251119,000000,10.3,10.4,9.265,9.62,5866554,0
+TLRY.US,D,20251120,000000,10.1,10.4,8.935,8.991,4221999,0
+TLRY.US,D,20251121,000000,9.1,9.495,8.75,9.059,2943577,0
+TLRY.US,D,20251124,000000,9.25,10.1,9.2,9.65,3556206,0
+TLRY.US,D,20251125,000000,9.569,10.2,9.205,9.832,1949205,0
+TLRY.US,D,20251126,000000,10,10.6,9.861,10.3,3919721,0
+TLRY.US,D,20251128,000000,8.851,8.999,8.002,8.13,9856182,0
+TLRY.US,D,20251201,000000,7.902,8.125,7.708,7.824,5384760,0
+TLRY.US,D,20251202,000000,7.8,8.9798,7.165,7.71,9051585,0
+TLRY.US,D,20251203,000000,7.65,7.6745,7.03,7.06,8745437,0
+TLRY.US,D,20251204,000000,7.05,7.3793,6.9,7.22,9016112,0
+TLRY.US,D,20251205,000000,7.25,7.48,7.06,7.35,8205401,0
+TLRY.US,D,20251208,000000,7.32,7.52,7.14,7.2,4124834,0
+TLRY.US,D,20251209,000000,7.16,8.18,7.1,8.09,8633917,0
+TLRY.US,D,20251210,000000,8.025,8.64,7.85,8.26,6439057,0
+TLRY.US,D,20251211,000000,8.12,8.59,8.08,8.43,6525815,0
+TLRY.US,D,20251212,000000,11.64,12.41,10.28,12.15,84198446,0
+TLRY.US,D,20251215,000000,12.39,12.5899,10.77,10.93,41030460,0
+TLRY.US,D,20251216,000000,10.51,14.5465,10.5,13.94,47411969,0
+TLRY.US,D,20251217,000000,14.17,14.7,12.73,12.88,30855077,0
+TLRY.US,D,20251218,000000,13.5,15.6995,12.09,12.34,67935955,0
+TLRY.US,D,20251219,000000,12.11,12.1897,11,11.16,22555095,0
+TLRY.US,D,20251222,000000,11.12,11.34,10.38,10.42,11350751,0
+TLRY.US,D,20251223,000000,10.2,10.95,9.82,10.53,13595972,0
+TLRY.US,D,20251224,000000,10.705,10.71,9.97,10.15,4533705,0
+TLRY.US,D,20251226,000000,10.1,10.1199,9.52,9.6,6595607,0
+TLRY.US,D,20251229,000000,9.45,9.7899,9.18,9.26,5655714,0
+TLRY.US,D,20251230,000000,9.23,9.55,8.965,9.02,6794199,0
+TLRY.US,D,20251231,000000,8.93,9.25,8.84,9.03,5360121,0
+TLRY.US,D,20260102,000000,9.23,9.85,9.2,9.72,6228404,0
+TLRY.US,D,20260105,000000,9.76,9.76,9.29,9.495,5871587,0
+TLRY.US,D,20260106,000000,9.5,9.5608,8.81,9.26,7186491,0
+TLRY.US,D,20260107,000000,9.26,9.265,8.94,8.99,5128368,0
+TLRY.US,D,20260108,000000,8.92,9.21,8.79,9.13,8838520,0
+TLRY.US,D,20260109,000000,10.05,10.0999,9.12,9.18,16942504,0
+TLRY.US,D,20260112,000000,9.05,9.95,8.88,9.3,9071412,0
+TLRY.US,D,20260113,000000,9.37,9.68,9.2,9.39,5307370,0
+TLRY.US,D,20260114,000000,9.36,10.035,9.3507,9.9,5575021,0
+TLRY.US,D,20260115,000000,9.732,10.128,9.605,9.71,4443148,0
+TLRY.US,D,20260116,000000,9.61,9.6799,9.36,9.455,3011964,0
+TLRY.US,D,20260120,000000,9,9.17,8.67,8.75,6104722,0
+TLRY.US,D,20260121,000000,8.75,8.97,8.61,8.67,3661944,0
+TLRY.US,D,20260122,000000,8.79,9.31,8.76,9.13,3608975,0
+TLRY.US,D,20260123,000000,9.06,9.299,8.92,9.05,2737533,0
+TLRY.US,D,20260126,000000,8.97,9.01,8.68,8.73,2675493,0
+TLRY.US,D,20260127,000000,8.73,8.76,8.4,8.42,3757929,0
+TLRY.US,D,20260128,000000,8.39,8.46,7.82,7.85,6670361,0
+TLRY.US,D,20260129,000000,7.75,7.86,7.55,7.62,3238871,0
+TLRY.US,D,20260130,000000,7.55,7.67,7.445,7.46,2831253,0
+TLRY.US,D,20260202,000000,7.45,7.65,7.38,7.44,2660599,0
+TLRY.US,D,20260203,000000,7.55,7.8699,7.49,7.78,3816925,0
+TLRY.US,D,20260204,000000,7.79,8.03,7.36,7.6,4049989,0
+TLRY.US,D,20260205,000000,7.42,7.48,6.965,7.05,3802601,0
+TLRY.US,D,20260206,000000,7.2,7.65,7.16,7.58,3111115,0
+TLRY.US,D,20260209,000000,7.49,7.785,7.42,7.7,2416144,0
+TLRY.US,D,20260210,000000,7.71,8.305,7.6,7.83,3231315,0
+TLRY.US,D,20260211,000000,7.85,7.88,7.45,7.62,2491579,0
+TLRY.US,D,20260212,000000,7.65,7.835,7.41,7.49,1833687,0
+TLRY.US,D,20260213,000000,7.52,7.75,7.44,7.51,2947736,0
+TLRY.US,D,20260217,000000,7.46,7.5999,7.255,7.51,2415964,0
+TLRY.US,D,20260218,000000,7.4,7.89,7.33,7.585,2975792,0
diff --git a/daily/us/nasdaq stocks/2/tlsiw.us.txt b/daily/us/nasdaq stocks/2/tlsiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f48029aa824fab456bf4e68d8f62e6563203b6c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlsiw.us.txt	
@@ -0,0 +1,899 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLSIW.US,D,20210209,000000,2.27,4.8557,2.27,2.9073,26028,0
+TLSIW.US,D,20210210,000000,2.91,2.92,2.5001,2.8,33637,0
+TLSIW.US,D,20210211,000000,2.63,2.63,2.5,2.6,9844,0
+TLSIW.US,D,20210212,000000,2.65,2.765,2.32,2.4499,16626,0
+TLSIW.US,D,20210216,000000,2.45,3.35,2.45,2.6324,29445,0
+TLSIW.US,D,20210217,000000,2.73,13.3907,2.5,2.7,30147,0
+TLSIW.US,D,20210218,000000,2.82,3,2.488,3,27722,0
+TLSIW.US,D,20210219,000000,3.5,3.8895,2.75,2.8,31409,0
+TLSIW.US,D,20210222,000000,3.0001,3.09,2.75,2.76,9566,0
+TLSIW.US,D,20210223,000000,2.76,3.015,2.4,3.015,35778,0
+TLSIW.US,D,20210224,000000,2.49,2.76,2.46,2.5999,108731,0
+TLSIW.US,D,20210225,000000,2.52,2.53,2.23,2.23,25174,0
+TLSIW.US,D,20210226,000000,2.23,2.255,1.87,2.01,85840,0
+TLSIW.US,D,20210301,000000,2.2,2.2,1.98,2.01,34986,0
+TLSIW.US,D,20210302,000000,1.98,2.2,1.7001,1.77,46163,0
+TLSIW.US,D,20210303,000000,1.7,1.77,1.61,1.61,12220,0
+TLSIW.US,D,20210304,000000,1.67,2.03,1.11,1.36,67372,0
+TLSIW.US,D,20210305,000000,1.5,1.5002,1.25,1.43,52257,0
+TLSIW.US,D,20210308,000000,1.3,1.39,1.21,1.32,25738,0
+TLSIW.US,D,20210309,000000,1.31,1.42,1.28,1.39,30467,0
+TLSIW.US,D,20210310,000000,1.43,1.78,1.415,1.47,23122,0
+TLSIW.US,D,20210311,000000,1.45,1.559,1.2801,1.52,30398,0
+TLSIW.US,D,20210312,000000,1.49,1.5,1.38,1.39,26627,0
+TLSIW.US,D,20210315,000000,1.5,1.5,1.33,1.35,71183,0
+TLSIW.US,D,20210316,000000,1.27,1.35,1.14,1.1799,84404,0
+TLSIW.US,D,20210317,000000,1.25,1.5,1.2,1.2799,37827,0
+TLSIW.US,D,20210318,000000,1.23,1.3,1.16,1.16,12335,0
+TLSIW.US,D,20210319,000000,1.15,1.26,1.13,1.17,33317,0
+TLSIW.US,D,20210322,000000,1.28,1.3,1.18,1.22,13555,0
+TLSIW.US,D,20210323,000000,1.2,1.32,1.1801,1.24,15328,0
+TLSIW.US,D,20210324,000000,1.26,1.34,1.12,1.12,15370,0
+TLSIW.US,D,20210325,000000,1.12,1.2,1.01,1.01,21244,0
+TLSIW.US,D,20210326,000000,1.01,1.25,1.01,1.23,20163,0
+TLSIW.US,D,20210329,000000,1.07,1.07,1.07,1.07,955,0
+TLSIW.US,D,20210330,000000,1.2,1.29,1.02,1.1,5625,0
+TLSIW.US,D,20210331,000000,1.05,1.17,1.05,1.1,7816,0
+TLSIW.US,D,20210401,000000,1.19,1.25,1,1.08,25157,0
+TLSIW.US,D,20210405,000000,0.9801,1.25,0.98,1.25,23687,0
+TLSIW.US,D,20210406,000000,1.06,1.17,1.01,1.1,15806,0
+TLSIW.US,D,20210407,000000,1.1,1.1,1.0299,1.05,6933,0
+TLSIW.US,D,20210408,000000,1.09,1.18,1.06,1.17,19983,0
+TLSIW.US,D,20210409,000000,1.15,1.25,1.02,1.11,55730,0
+TLSIW.US,D,20210412,000000,1.16,1.16,1.03,1.05,33615,0
+TLSIW.US,D,20210413,000000,1,1.09,0.98,1.05,11513,0
+TLSIW.US,D,20210414,000000,1.0501,1.13,1.05,1.1075,13180,0
+TLSIW.US,D,20210415,000000,1.08,1.13,1.08,1.09,9485,0
+TLSIW.US,D,20210416,000000,1.04,1.07,1.04,1.07,2125,0
+TLSIW.US,D,20210419,000000,1.1,1.1,0.99,1.01,9549,0
+TLSIW.US,D,20210420,000000,1.05,1.05,0.93,0.98,4809,0
+TLSIW.US,D,20210421,000000,0.94,0.965,0.849501,0.94,33481,0
+TLSIW.US,D,20210422,000000,0.9,1,0.899201,0.9,5962,0
+TLSIW.US,D,20210423,000000,0.92,0.92,0.89,0.89,555,0
+TLSIW.US,D,20210426,000000,1.05,1.05,0.8801,0.9999,2520,0
+TLSIW.US,D,20210427,000000,0.99,1,0.911,0.911,2477,0
+TLSIW.US,D,20210428,000000,0.9804,0.99,0.91,0.91,3847,0
+TLSIW.US,D,20210429,000000,0.95,0.9501,0.9499,0.9501,1683,0
+TLSIW.US,D,20210430,000000,0.925,0.94,0.9,0.93,3512,0
+TLSIW.US,D,20210503,000000,0.9301,0.95,0.89,0.8999,33354,0
+TLSIW.US,D,20210504,000000,0.91505,0.91505,0.8614,0.889953,25671,0
+TLSIW.US,D,20210505,000000,0.9001,0.900201,0.899301,0.9,12553,0
+TLSIW.US,D,20210506,000000,0.880051,0.91,0.880051,0.894336,11230,0
+TLSIW.US,D,20210507,000000,0.895051,0.9499,0.8756,0.94,21979,0
+TLSIW.US,D,20210510,000000,0.89,0.9,0.8601,0.89,10089,0
+TLSIW.US,D,20210511,000000,0.86,0.9,0.82,0.85,32733,0
+TLSIW.US,D,20210512,000000,0.830101,0.85,0.8,0.8,19318,0
+TLSIW.US,D,20210513,000000,0.85,0.85,0.77,0.77,24428,0
+TLSIW.US,D,20210514,000000,0.77,0.8,0.77,0.8,3090,0
+TLSIW.US,D,20210517,000000,0.8005,0.8005,0.8,0.8,1867,0
+TLSIW.US,D,20210518,000000,0.7999,0.81495,0.7999,0.81495,5908,0
+TLSIW.US,D,20210519,000000,0.89,1.1001,0.85,1.08,195921,0
+TLSIW.US,D,20210520,000000,1.09,1.09,1,1.01,48689,0
+TLSIW.US,D,20210521,000000,1.32,1.32,0.98,0.98,9395,0
+TLSIW.US,D,20210524,000000,0.9501,0.985,0.932,0.932,3651,0
+TLSIW.US,D,20210525,000000,0.9321,0.9321,0.85,0.8513,8802,0
+TLSIW.US,D,20210526,000000,0.8512,0.86,0.82,0.86,4718,0
+TLSIW.US,D,20210527,000000,0.8601,0.92,0.86,0.91,9497,0
+TLSIW.US,D,20210528,000000,0.860201,0.9926,0.81,0.8501,57873,0
+TLSIW.US,D,20210601,000000,0.979,1.125,0.91,0.9201,14187,0
+TLSIW.US,D,20210602,000000,0.92,0.979999,0.92,0.9202,4349,0
+TLSIW.US,D,20210603,000000,0.910201,1.01,0.9,0.9,13816,0
+TLSIW.US,D,20210604,000000,0.95,1.078,0.9485,1.0508,22743,0
+TLSIW.US,D,20210607,000000,1.08,1.08,1,1.08,8508,0
+TLSIW.US,D,20210608,000000,0.921,1.03,0.911,1.03,1782,0
+TLSIW.US,D,20210609,000000,1.02,1.09,1,1.08,12883,0
+TLSIW.US,D,20210610,000000,1.01,1.04,1.0099,1.03,9349,0
+TLSIW.US,D,20210611,000000,1.04,1.07,0.9894,0.9894,20571,0
+TLSIW.US,D,20210614,000000,1.08,1.08,0.9999,1.0694,28148,0
+TLSIW.US,D,20210615,000000,1.04,1.07,1.03,1.07,11904,0
+TLSIW.US,D,20210616,000000,1.06,1.08,1.02,1.07,4020,0
+TLSIW.US,D,20210617,000000,1.01,1.08,1.01,1.03,12980,0
+TLSIW.US,D,20210618,000000,1.04,1.12,1.04,1.12,7595,0
+TLSIW.US,D,20210621,000000,1.09,1.12,1.02,1.02,24088,0
+TLSIW.US,D,20210622,000000,1.2,1.2,1.01,1.01,1801,0
+TLSIW.US,D,20210623,000000,1.01,1.03,1.01,1.02,3029,0
+TLSIW.US,D,20210624,000000,1.03,1.05,1.0101,1.05,23907,0
+TLSIW.US,D,20210625,000000,1.03,1.1,1.03,1.1,5671,0
+TLSIW.US,D,20210628,000000,1.07,1.18,1.07,1.18,6184,0
+TLSIW.US,D,20210629,000000,1.03,1.19,1.03,1.13,1081,0
+TLSIW.US,D,20210630,000000,1.17,1.17,0.9927,1.02,64498,0
+TLSIW.US,D,20210701,000000,1.05,1.09,1.05,1.07,9895,0
+TLSIW.US,D,20210702,000000,1.08,1.09,1.0799,1.09,11050,0
+TLSIW.US,D,20210706,000000,1.05,1.085,1.04,1.05,1540,0
+TLSIW.US,D,20210707,000000,1.08,1.08,1.04,1.06,1900,0
+TLSIW.US,D,20210708,000000,1.06,1.0601,1.02,1.02,1380,0
+TLSIW.US,D,20210709,000000,1.01,1.09,1.01,1.07,15538,0
+TLSIW.US,D,20210712,000000,1.07,1.07,1.02,1.05,9267,0
+TLSIW.US,D,20210713,000000,1.06,1.1001,1.06,1.1,23463,0
+TLSIW.US,D,20210714,000000,1.03,1.04,1.03,1.03,7266,0
+TLSIW.US,D,20210715,000000,1.03,1.05,1.03,1.0403,5479,0
+TLSIW.US,D,20210716,000000,1.08,1.08,1.08,1.08,2224,0
+TLSIW.US,D,20210719,000000,1.02,1.02,0.9601,1,9574,0
+TLSIW.US,D,20210720,000000,1.01,1.01,1.01,1.01,631,0
+TLSIW.US,D,20210721,000000,1.01,1.02,0.9899,0.9899,4161,0
+TLSIW.US,D,20210722,000000,0.97505,1.01,0.9601,0.99,13511,0
+TLSIW.US,D,20210723,000000,1.02,1.02,1.02,1.02,150,0
+TLSIW.US,D,20210726,000000,1.0499,1.0499,1.02,1.02,484,0
+TLSIW.US,D,20210727,000000,1.0199,1.0199,0.962,1,526,0
+TLSIW.US,D,20210728,000000,0.99,0.99,0.96,0.96,2059,0
+TLSIW.US,D,20210729,000000,0.9979,0.9979,0.9501,0.9501,5601,0
+TLSIW.US,D,20210730,000000,0.901,0.979,0.9004,0.901,3757,0
+TLSIW.US,D,20210802,000000,0.9002,0.90059,0.9,0.9,3937,0
+TLSIW.US,D,20210803,000000,0.8749,0.9,0.874899,0.9,1818,0
+TLSIW.US,D,20210804,000000,0.86,0.86,0.86,0.86,400,0
+TLSIW.US,D,20210805,000000,0.8613,0.8613,0.8201,0.829999,10130,0
+TLSIW.US,D,20210806,000000,0.84,0.85,0.84,0.85,9843,0
+TLSIW.US,D,20210809,000000,0.84,0.929881,0.84,0.929881,434,0
+TLSIW.US,D,20210810,000000,0.8211,0.9001,0.8211,0.9001,233,0
+TLSIW.US,D,20210811,000000,0.9,0.9,0.9,0.9,4151,0
+TLSIW.US,D,20210812,000000,0.82,0.8261,0.82,0.8261,1217,0
+TLSIW.US,D,20210813,000000,0.9202,1.28,0.9202,1.05,904145,0
+TLSIW.US,D,20210816,000000,1.1,1.1,0.9901,1.05,9137,0
+TLSIW.US,D,20210817,000000,1.05,1.13,1,1.015,192404,0
+TLSIW.US,D,20210818,000000,1,1.11,1,1.07,11407,0
+TLSIW.US,D,20210819,000000,0.96,1.08,0.96,1,4901,0
+TLSIW.US,D,20210820,000000,0.9601,1.05,0.9002,0.9402,52060,0
+TLSIW.US,D,20210823,000000,0.9001,1.02,0.9001,1.02,1225,0
+TLSIW.US,D,20210824,000000,0.92,0.92,0.8501,0.8501,4421,0
+TLSIW.US,D,20210825,000000,0.852,1,0.82,0.9251,17137,0
+TLSIW.US,D,20210826,000000,0.93,0.97,0.9295,0.95,20415,0
+TLSIW.US,D,20210827,000000,0.95,0.95,0.95,0.95,305,0
+TLSIW.US,D,20210830,000000,0.91,0.9101,0.8984,0.8984,6015,0
+TLSIW.US,D,20210831,000000,0.8501,0.8501,0.7501,0.8,23677,0
+TLSIW.US,D,20210901,000000,0.8001,0.85,0.8001,0.8101,2713,0
+TLSIW.US,D,20210902,000000,0.815,0.815,0.8,0.805,2443,0
+TLSIW.US,D,20210903,000000,0.8,0.8,0.7701,0.8,1085,0
+TLSIW.US,D,20210907,000000,0.8,0.81,0.78,0.7999,1946,0
+TLSIW.US,D,20210908,000000,0.8,0.8,0.799899,0.799899,905,0
+TLSIW.US,D,20210909,000000,0.78,0.78,0.75,0.7501,4760,0
+TLSIW.US,D,20210910,000000,0.8149,0.8149,0.7949,0.7949,2845,0
+TLSIW.US,D,20210913,000000,0.8146,0.8541,0.79,0.8502,33206,0
+TLSIW.US,D,20210914,000000,0.85,0.8501,0.85,0.85,5939,0
+TLSIW.US,D,20210915,000000,0.7601,0.8,0.7401,0.75,48032,0
+TLSIW.US,D,20210916,000000,0.8,0.8,0.8,0.8,175,0
+TLSIW.US,D,20210917,000000,0.79,0.9099,0.79,0.9097,13722,0
+TLSIW.US,D,20210920,000000,0.85,0.93,0.7885,0.904192,34435,0
+TLSIW.US,D,20210921,000000,0.873559,0.95,0.8201,0.8201,46329,0
+TLSIW.US,D,20210922,000000,0.819146,0.8799,0.7701,0.8,13330,0
+TLSIW.US,D,20210923,000000,0.9,0.9,0.89,0.89,630,0
+TLSIW.US,D,20210924,000000,0.95,0.95,0.88995,0.945,18105,0
+TLSIW.US,D,20210927,000000,0.8104,0.8394,0.8104,0.8347,4741,0
+TLSIW.US,D,20210928,000000,0.904949,0.904949,0.904949,0.904949,133,0
+TLSIW.US,D,20210929,000000,0.884949,0.884949,0.82,0.82,1710,0
+TLSIW.US,D,20210930,000000,0.87495,0.874951,0.82,0.82,4922,0
+TLSIW.US,D,20211001,000000,0.82,0.82,0.82,0.82,398,0
+TLSIW.US,D,20211004,000000,0.84,0.86,0.84,0.86,2491,0
+TLSIW.US,D,20211005,000000,0.9001,0.939,0.9001,0.9298,11496,0
+TLSIW.US,D,20211006,000000,0.86,0.92,0.8502,0.92,626,0
+TLSIW.US,D,20211007,000000,0.8899,0.949,0.8899,0.9299,10428,0
+TLSIW.US,D,20211012,000000,0.8601,0.9299,0.82,0.9299,17732,0
+TLSIW.US,D,20211014,000000,0.85,0.9198,0.85,0.898,2334,0
+TLSIW.US,D,20211015,000000,0.929799,0.929799,0.8702,0.8702,1181,0
+TLSIW.US,D,20211019,000000,0.899,0.9,0.85,0.8513,9163,0
+TLSIW.US,D,20211020,000000,0.851,0.8891,0.851,0.87,8395,0
+TLSIW.US,D,20211021,000000,0.9394,0.9394,0.898,0.9,6315,0
+TLSIW.US,D,20211026,000000,0.9,0.9399,0.88,0.92,540001,0
+TLSIW.US,D,20211027,000000,0.9,0.9289,0.9,0.9289,20029,0
+TLSIW.US,D,20211028,000000,0.9699,1,0.96,0.96,3950,0
+TLSIW.US,D,20211029,000000,0.96,0.9699,0.96,0.9699,1724,0
+TLSIW.US,D,20211102,000000,0.9501,1,0.9501,0.950201,2119,0
+TLSIW.US,D,20211103,000000,0.9601,0.9699,0.95,0.9699,9595,0
+TLSIW.US,D,20211104,000000,0.96,1.03,0.96,1.03,150700,0
+TLSIW.US,D,20211105,000000,0.9901,1.03,0.99,1.03,2929,0
+TLSIW.US,D,20211108,000000,0.9911,0.9911,0.9911,0.9911,3994,0
+TLSIW.US,D,20211109,000000,1.04,1.06,1.0256,1.0413,4693,0
+TLSIW.US,D,20211111,000000,1.0205,1.0205,1.0205,1.0205,300,0
+TLSIW.US,D,20211112,000000,1.05,1.05,1.02,1.02,1887,0
+TLSIW.US,D,20211115,000000,1.05,1.09,1,1.04,68360,0
+TLSIW.US,D,20211116,000000,1.03,1.1,1.03,1.04,47899,0
+TLSIW.US,D,20211117,000000,1.04,1.25,1.04,1.25,3820,0
+TLSIW.US,D,20211118,000000,1.3,1.3,1,1.1,11295,0
+TLSIW.US,D,20211119,000000,1.19,1.19,1.05,1.15,20668,0
+TLSIW.US,D,20211122,000000,1.48,1.48,1.12,1.24,31497,0
+TLSIW.US,D,20211123,000000,1.24,1.24,1.1,1.2,19565,0
+TLSIW.US,D,20211124,000000,1.14,1.2,1.0999,1.12,11802,0
+TLSIW.US,D,20211126,000000,1.17,1.18,1.1,1.18,8312,0
+TLSIW.US,D,20211129,000000,1.0401,1.17,1.0401,1.165,6632,0
+TLSIW.US,D,20211130,000000,1.2,1.3,0.9303,1.3,10036,0
+TLSIW.US,D,20211201,000000,1.3,1.3,1.17,1.2,7635,0
+TLSIW.US,D,20211202,000000,1.48,1.48,1.01,1.12,23345,0
+TLSIW.US,D,20211203,000000,1.48,1.48,1.01,1.23,7965,0
+TLSIW.US,D,20211206,000000,1,1.16,0.9409,0.96,45938,0
+TLSIW.US,D,20211207,000000,0.9,1,0.9,1,4590,0
+TLSIW.US,D,20211208,000000,0.8603,0.8676,0.8503,0.8672,13198,0
+TLSIW.US,D,20211209,000000,0.9199,0.9199,0.7273,0.7273,43878,0
+TLSIW.US,D,20211210,000000,0.72,0.725,0.6721,0.7,27129,0
+TLSIW.US,D,20211213,000000,0.82,0.8282,0.8098,0.8098,503,0
+TLSIW.US,D,20211214,000000,0.673,0.7299,0.673,0.7299,812,0
+TLSIW.US,D,20211215,000000,0.71,0.7799,0.6736,0.7795,16395,0
+TLSIW.US,D,20211216,000000,0.7699,0.7899,0.7,0.7001,1867,0
+TLSIW.US,D,20211217,000000,0.7,0.7,0.63,0.6665,19932,0
+TLSIW.US,D,20211220,000000,0.665,0.665,0.6649,0.6649,765,0
+TLSIW.US,D,20211221,000000,0.6499,0.6499,0.61,0.61,6754,0
+TLSIW.US,D,20211222,000000,0.6001,0.64,0.5379,0.5401,9629,0
+TLSIW.US,D,20211223,000000,0.5401,0.645,0.54,0.634799,31179,0
+TLSIW.US,D,20211227,000000,0.8399,0.8399,0.70495,0.729799,3022,0
+TLSIW.US,D,20211228,000000,0.77,0.7789,0.62,0.62,13123,0
+TLSIW.US,D,20211229,000000,0.5301,0.6194,0.5201,0.6,8266,0
+TLSIW.US,D,20211230,000000,0.55,0.6,0.55,0.6,13761,0
+TLSIW.US,D,20211231,000000,0.5266,0.5351,0.5006,0.521,35031,0
+TLSIW.US,D,20220103,000000,0.5999,0.6399,0.5899,0.6049,19220,0
+TLSIW.US,D,20220104,000000,0.6,0.6,0.5299,0.55,60301,0
+TLSIW.US,D,20220105,000000,0.54,0.7,0.54,0.6294,5510,0
+TLSIW.US,D,20220106,000000,0.6,0.6,0.56495,0.56495,11300,0
+TLSIW.US,D,20220107,000000,0.56,0.56,0.56,0.56,4237,0
+TLSIW.US,D,20220110,000000,0.52,0.530049,0.5101,0.53,6867,0
+TLSIW.US,D,20220111,000000,0.5006,0.5006,0.4903,0.4903,11100,0
+TLSIW.US,D,20220112,000000,0.49,0.56,0.48,0.56,60864,0
+TLSIW.US,D,20220113,000000,0.58,0.58,0.54995,0.56,50530,0
+TLSIW.US,D,20220114,000000,0.56,0.56,0.5,0.52,7112,0
+TLSIW.US,D,20220118,000000,0.5,0.5537,0.46,0.55,71167,0
+TLSIW.US,D,20220119,000000,0.5001,0.54,0.46,0.52,45892,0
+TLSIW.US,D,20220120,000000,0.5899,0.5899,0.464976,0.52,18530,0
+TLSIW.US,D,20220121,000000,0.49,0.5303,0.4506,0.52,67623,0
+TLSIW.US,D,20220124,000000,0.4982,0.5264,0.46,0.5,247979,0
+TLSIW.US,D,20220125,000000,0.5,0.51,0.4501,0.48,183411,0
+TLSIW.US,D,20220126,000000,0.4981,0.52,0.49,0.52,9995,0
+TLSIW.US,D,20220127,000000,0.5279,0.5279,0.4301,0.4849,96697,0
+TLSIW.US,D,20220128,000000,0.4882,0.5,0.4301,0.4737,142999,0
+TLSIW.US,D,20220131,000000,0.4729,0.4729,0.4729,0.4729,334,0
+TLSIW.US,D,20220201,000000,0.7499,0.7499,0.52,0.52,4167,0
+TLSIW.US,D,20220202,000000,0.47,0.55,0.47,0.55,46712,0
+TLSIW.US,D,20220207,000000,0.55,0.608468,0.51,0.51,4706,0
+TLSIW.US,D,20220208,000000,0.4899,0.4899,0.4313,0.4683,42572,0
+TLSIW.US,D,20220209,000000,0.4682,0.4682,0.46,0.46,25117,0
+TLSIW.US,D,20220210,000000,0.4647,0.4755,0.46,0.4755,26435,0
+TLSIW.US,D,20220211,000000,0.43,0.4609,0.43,0.44,181776,0
+TLSIW.US,D,20220214,000000,0.4632,0.49,0.4299,0.4528,49123,0
+TLSIW.US,D,20220215,000000,0.4748,0.491,0.3401,0.491,337869,0
+TLSIW.US,D,20220216,000000,0.415099,0.4899,0.415099,0.48,2305,0
+TLSIW.US,D,20220218,000000,0.489799,0.489799,0.489799,0.489799,800,0
+TLSIW.US,D,20220222,000000,0.3751,0.3751,0.3751,0.3751,506,0
+TLSIW.US,D,20220223,000000,0.4694,0.6015,0.4694,0.6015,13498,0
+TLSIW.US,D,20220224,000000,0.542799,0.5676,0.5315,0.5676,4301,0
+TLSIW.US,D,20220228,000000,0.57,0.5999,0.49,0.49,29522,0
+TLSIW.US,D,20220302,000000,0.39,0.422832,0.3801,0.4,26573,0
+TLSIW.US,D,20220303,000000,0.39,0.4,0.39,0.4,600,0
+TLSIW.US,D,20220307,000000,0.491299,0.491299,0.3758,0.4,20769,0
+TLSIW.US,D,20220308,000000,0.41,0.41,0.3543,0.3901,26358,0
+TLSIW.US,D,20220309,000000,0.4,0.412,0.395,0.4067,500,0
+TLSIW.US,D,20220310,000000,0.25,0.25,0.122,0.15,1777485,0
+TLSIW.US,D,20220311,000000,0.16,0.2,0.15,0.1501,798582,0
+TLSIW.US,D,20220314,000000,0.14,0.15,0.131101,0.15,4387,0
+TLSIW.US,D,20220315,000000,0.1499,0.1512,0.14,0.15,53041,0
+TLSIW.US,D,20220316,000000,0.1876,0.203999,0.1678,0.1901,84742,0
+TLSIW.US,D,20220317,000000,0.22,0.22,0.2,0.2,181950,0
+TLSIW.US,D,20220318,000000,0.1999,0.2357,0.1999,0.2268,50587,0
+TLSIW.US,D,20220321,000000,0.2,0.26,0.2,0.26,274610,0
+TLSIW.US,D,20220322,000000,0.2599,0.2599,0.2599,0.2599,3918,0
+TLSIW.US,D,20220324,000000,0.25,0.26,0.25,0.26,7743,0
+TLSIW.US,D,20220325,000000,0.225051,0.25,0.225051,0.25,234,0
+TLSIW.US,D,20220330,000000,0.2579,0.309,0.257,0.309,25006,0
+TLSIW.US,D,20220331,000000,0.215,0.2899,0.215,0.2564,8389,0
+TLSIW.US,D,20220401,000000,0.3,0.3038,0.3,0.3038,1713,0
+TLSIW.US,D,20220404,000000,0.24,0.24,0.2356,0.2356,7300,0
+TLSIW.US,D,20220406,000000,0.2913,0.2953,0.27,0.27,4280,0
+TLSIW.US,D,20220407,000000,0.2827,0.2827,0.269,0.269,701,0
+TLSIW.US,D,20220411,000000,0.252401,0.252401,0.200201,0.202716,2200,0
+TLSIW.US,D,20220412,000000,0.3093,0.3093,0.3093,0.3093,100,0
+TLSIW.US,D,20220419,000000,0.24,0.24,0.2096,0.2096,6406,0
+TLSIW.US,D,20220420,000000,0.2,0.2001,0.2,0.2001,550,0
+TLSIW.US,D,20220421,000000,0.2102,0.218616,0.2102,0.2146,2122,0
+TLSIW.US,D,20220422,000000,0.2001,0.204671,0.19,0.2,111729,0
+TLSIW.US,D,20220425,000000,0.2001,0.2001,0.2001,0.2001,150,0
+TLSIW.US,D,20220426,000000,0.19,0.1901,0.19,0.19,49561,0
+TLSIW.US,D,20220427,000000,0.2,0.2,0.2,0.2,36982,0
+TLSIW.US,D,20220502,000000,0.2,0.2,0.2,0.2,100,0
+TLSIW.US,D,20220503,000000,0.21,0.26,0.21,0.26,5757,0
+TLSIW.US,D,20220509,000000,0.2556,0.2556,0.2556,0.2556,196,0
+TLSIW.US,D,20220510,000000,0.2599,0.2599,0.2599,0.2599,594,0
+TLSIW.US,D,20220511,000000,0.17,0.214951,0.17,0.2,5613,0
+TLSIW.US,D,20220513,000000,0.2,0.2001,0.1516,0.2,138103,0
+TLSIW.US,D,20220516,000000,0.2,0.2,0.2,0.2,357,0
+TLSIW.US,D,20220517,000000,0.15,0.1501,0.15,0.1501,910,0
+TLSIW.US,D,20220518,000000,0.21303,0.21303,0.15,0.1502,14782,0
+TLSIW.US,D,20220523,000000,0.15,0.16,0.15,0.16,1058,0
+TLSIW.US,D,20220527,000000,0.18,0.18,0.1532,0.1532,5130,0
+TLSIW.US,D,20220603,000000,0.17,0.17,0.15,0.15,60125,0
+TLSIW.US,D,20220606,000000,0.15,0.15,0.15,0.15,220,0
+TLSIW.US,D,20220607,000000,0.15,0.15,0.15,0.15,1088,0
+TLSIW.US,D,20220609,000000,0.19,0.19,0.19,0.19,100,0
+TLSIW.US,D,20220613,000000,0.15,0.174951,0.1401,0.1401,25857,0
+TLSIW.US,D,20220616,000000,0.15,0.15,0.15,0.15,19900,0
+TLSIW.US,D,20220617,000000,0.1706,0.1706,0.1706,0.1706,484,0
+TLSIW.US,D,20220621,000000,0.15,0.15,0.15,0.15,24658,0
+TLSIW.US,D,20220622,000000,0.14,0.14,0.14,0.14,1000,0
+TLSIW.US,D,20220623,000000,0.150101,0.150101,0.15,0.15,9530,0
+TLSIW.US,D,20220624,000000,0.14,0.14,0.14,0.14,1000,0
+TLSIW.US,D,20220628,000000,0.14,0.14,0.14,0.14,30705,0
+TLSIW.US,D,20220630,000000,0.119,0.119,0.06,0.084,36606,0
+TLSIW.US,D,20220706,000000,0.0716,0.0726,0.07,0.0703,20108,0
+TLSIW.US,D,20220708,000000,0.0703,0.0703,0.07,0.0701,4786,0
+TLSIW.US,D,20220711,000000,0.07,0.0701,0.07,0.0701,14400,0
+TLSIW.US,D,20220713,000000,0.08,0.08,0.07,0.07,611,0
+TLSIW.US,D,20220719,000000,0.0701,0.0701,0.07,0.0701,3449,0
+TLSIW.US,D,20220720,000000,0.07,0.07,0.07,0.07,189,0
+TLSIW.US,D,20220721,000000,0.0554,0.074,0.0553,0.074,10011,0
+TLSIW.US,D,20220722,000000,0.074,0.095151,0.074,0.074,3000,0
+TLSIW.US,D,20220726,000000,0.074,0.0741,0.074,0.0741,3001,0
+TLSIW.US,D,20220727,000000,0.074,0.096251,0.074,0.074,1900,0
+TLSIW.US,D,20220728,000000,0.074,0.074,0.074,0.074,2037,0
+TLSIW.US,D,20220808,000000,0.0713,0.073,0.0553,0.06,161886,0
+TLSIW.US,D,20220809,000000,0.059899,0.059899,0.0507,0.0507,10400,0
+TLSIW.US,D,20220810,000000,0.0501,0.0501,0.0488,0.05,353152,0
+TLSIW.US,D,20220816,000000,0.08,0.0901,0.0797,0.09,4017,0
+TLSIW.US,D,20220822,000000,0.09,0.09,0.09,0.09,361,0
+TLSIW.US,D,20220823,000000,0.075,0.075,0.075,0.075,1020,0
+TLSIW.US,D,20220826,000000,0.0829,0.0829,0.0829,0.0829,156,0
+TLSIW.US,D,20220909,000000,0.0829,0.083,0.0829,0.083,880,0
+TLSIW.US,D,20220914,000000,0.07495,0.07495,0.07495,0.07495,166,0
+TLSIW.US,D,20220915,000000,0.089799,0.089799,0.089799,0.089799,140,0
+TLSIW.US,D,20220922,000000,0.0646,0.0646,0.06,0.06,300,0
+TLSIW.US,D,20220929,000000,0.06,0.06,0.06,0.06,100,0
+TLSIW.US,D,20220930,000000,0.0495,0.06,0.0495,0.0599,31905,0
+TLSIW.US,D,20221003,000000,0.06,0.06,0.06,0.06,1200,0
+TLSIW.US,D,20221004,000000,0.0417,0.0417,0.0088,0.0236,13096,0
+TLSIW.US,D,20221005,000000,0.02,0.02,0.0107,0.0111,3252,0
+TLSIW.US,D,20221006,000000,0.01,0.02,0.01,0.02,8030,0
+TLSIW.US,D,20221007,000000,0.0599,0.0599,0.0599,0.0599,105,0
+TLSIW.US,D,20221011,000000,0.02,0.0201,0.0103,0.0133,1902,0
+TLSIW.US,D,20221012,000000,0.0469,0.0469,0.0284,0.03,5821,0
+TLSIW.US,D,20221013,000000,0.047,0.0477,0.047,0.0476,4854,0
+TLSIW.US,D,20221014,000000,0.0577,0.0577,0.0577,0.0577,3216,0
+TLSIW.US,D,20221017,000000,0.0501,0.0599,0.0501,0.0589,2187,0
+TLSIW.US,D,20221018,000000,0.0369,0.0369,0.0334,0.0334,244,0
+TLSIW.US,D,20221020,000000,0.02,0.02,0.016899,0.02,1000,0
+TLSIW.US,D,20221025,000000,0.0509,0.06,0.0506,0.06,74690,0
+TLSIW.US,D,20221026,000000,0.06,0.06,0.06,0.06,3428,0
+TLSIW.US,D,20221027,000000,0.011,0.06,0.011,0.043,17007,0
+TLSIW.US,D,20221102,000000,0.04,0.04,0.013,0.013,4731,0
+TLSIW.US,D,20221103,000000,0.0132,0.0132,0.0132,0.0132,100,0
+TLSIW.US,D,20221109,000000,0.05,0.05,0.05,0.05,100,0
+TLSIW.US,D,20221114,000000,0.0702,0.149,0.0702,0.0957,64216,0
+TLSIW.US,D,20221115,000000,0.09,0.09,0.0899,0.09,800,0
+TLSIW.US,D,20221117,000000,0.085,0.09,0.085,0.09,2249,0
+TLSIW.US,D,20221118,000000,0.08,0.08,0.0772,0.0772,10752,0
+TLSIW.US,D,20221121,000000,0.0767,0.08,0.0411,0.063699,15738,0
+TLSIW.US,D,20221125,000000,0.12,0.12,0.1,0.1,2300,0
+TLSIW.US,D,20221129,000000,0.1,0.1,0.0999,0.0999,200,0
+TLSIW.US,D,20221130,000000,0.1,0.1,0.1,0.1,232,0
+TLSIW.US,D,20221201,000000,0.093,0.093,0.0897,0.0897,400,0
+TLSIW.US,D,20221202,000000,0.09,0.09,0.0828,0.0828,306,0
+TLSIW.US,D,20221207,000000,0.1,0.1,0.095,0.095,600,0
+TLSIW.US,D,20221208,000000,0.14,0.1431,0.14,0.1431,572,0
+TLSIW.US,D,20221209,000000,0.139899,0.139899,0.1057,0.1057,470,0
+TLSIW.US,D,20221212,000000,0.100001,0.100001,0.0866,0.0866,31666,0
+TLSIW.US,D,20221213,000000,0.14,0.14,0.093299,0.099899,1700,0
+TLSIW.US,D,20221214,000000,0.1,0.1,0.1,0.1,600,0
+TLSIW.US,D,20221215,000000,0.1,0.1,0.1,0.1,5200,0
+TLSIW.US,D,20221223,000000,0.07,0.14,0.07,0.14,99321,0
+TLSIW.US,D,20221227,000000,0.0764,0.09,0.0764,0.088,2234,0
+TLSIW.US,D,20221228,000000,0.05,0.0662,0.0251,0.0634,23178,0
+TLSIW.US,D,20221229,000000,0.0431,0.0467,0.043,0.046476,800,0
+TLSIW.US,D,20221230,000000,0.075,0.075,0.075,0.075,200,0
+TLSIW.US,D,20230103,000000,0.075,0.08,0.075,0.08,560,0
+TLSIW.US,D,20230104,000000,0.1185,0.137,0.1185,0.137,500,0
+TLSIW.US,D,20230105,000000,0.137,0.14,0.1163,0.1163,9660,0
+TLSIW.US,D,20230106,000000,0.0957,0.0957,0.0629,0.08,1534,0
+TLSIW.US,D,20230109,000000,0.14,0.14,0.088931,0.088931,1900,0
+TLSIW.US,D,20230110,000000,0.08,0.08,0.08,0.08,100,0
+TLSIW.US,D,20230111,000000,0.1124,0.1124,0.1048,0.1048,456,0
+TLSIW.US,D,20230113,000000,0.105,0.105,0.1,0.1,4496,0
+TLSIW.US,D,20230117,000000,0.12,0.12,0.1199,0.12,3200,0
+TLSIW.US,D,20230118,000000,0.14,0.14,0.0453,0.062,6112,0
+TLSIW.US,D,20230119,000000,0.1071,0.1197,0.0821,0.091,5583,0
+TLSIW.US,D,20230120,000000,0.0361,0.0685,0.0361,0.0675,5039,0
+TLSIW.US,D,20230123,000000,0.0873,0.119,0.05327,0.1144,4600,0
+TLSIW.US,D,20230126,000000,0.0824,0.1156,0.0824,0.1156,402,0
+TLSIW.US,D,20230127,000000,0.119,0.119,0.119,0.119,100,0
+TLSIW.US,D,20230130,000000,0.119,0.119,0.119,0.119,3400,0
+TLSIW.US,D,20230209,000000,0.1153,0.1153,0.1153,0.1153,167,0
+TLSIW.US,D,20230210,000000,0.12,0.14,0.079,0.12,5836,0
+TLSIW.US,D,20230216,000000,0.12,0.12,0.077,0.077,1001,0
+TLSIW.US,D,20230301,000000,0.061,0.096,0.06,0.096,6000,0
+TLSIW.US,D,20230308,000000,0.0944,0.0944,0.051,0.0514,20043,0
+TLSIW.US,D,20230309,000000,0.051,0.061,0.051,0.0555,4800,0
+TLSIW.US,D,20230310,000000,0.056,0.1002,0.0514,0.0514,5406,0
+TLSIW.US,D,20230313,000000,0.055,0.07,0.055,0.0571,7990,0
+TLSIW.US,D,20230314,000000,0.0699,0.14,0.0699,0.14,29518,0
+TLSIW.US,D,20230315,000000,0.107,0.107,0.0903,0.0921,1000,0
+TLSIW.US,D,20230316,000000,0.08,0.081,0.08,0.08,1580,0
+TLSIW.US,D,20230317,000000,0.067,0.067,0.0661,0.0661,200,0
+TLSIW.US,D,20230321,000000,0.053,0.0691,0.05,0.0691,7500,0
+TLSIW.US,D,20230322,000000,0.099899,0.1,0.099899,0.1,1000,0
+TLSIW.US,D,20230323,000000,0.0696,0.0696,0.0696,0.0696,100,0
+TLSIW.US,D,20230328,000000,0.05,0.05,0.05,0.05,61658,0
+TLSIW.US,D,20230329,000000,0.0504,0.0883,0.0495,0.0518,6918,0
+TLSIW.US,D,20230330,000000,0.0919,0.0919,0.0614,0.0614,1602,0
+TLSIW.US,D,20230410,000000,0.0636,0.0636,0.0607,0.0607,1700,0
+TLSIW.US,D,20230413,000000,0.0527,0.07,0.051,0.051,5450,0
+TLSIW.US,D,20230414,000000,0.0832,0.0832,0.075,0.075,2202,0
+TLSIW.US,D,20230417,000000,0.0632,0.0632,0.05,0.05,3512,0
+TLSIW.US,D,20230418,000000,0.05,0.05,0.05,0.05,515,0
+TLSIW.US,D,20230424,000000,0.06,0.0612,0.05,0.0591,182697,0
+TLSIW.US,D,20230425,000000,0.0812,0.0853,0.0407,0.0407,3533,0
+TLSIW.US,D,20230426,000000,0.0467,0.0583,0.045,0.0583,9631,0
+TLSIW.US,D,20230427,000000,0.04605,0.051,0.04605,0.05,1500,0
+TLSIW.US,D,20230428,000000,0.051,0.0539,0.051,0.0519,6222,0
+TLSIW.US,D,20230504,000000,0.099,0.1,0.099,0.1,400,0
+TLSIW.US,D,20230508,000000,0.0879,0.0879,0.0651,0.0652,620,0
+TLSIW.US,D,20230510,000000,0.06,0.06,0.0207,0.0315,15031,0
+TLSIW.US,D,20230511,000000,0.0301,0.04,0.0301,0.04,3974,0
+TLSIW.US,D,20230515,000000,0.0652,0.0652,0.0243,0.0305,6307,0
+TLSIW.US,D,20230516,000000,0.0652,0.0692,0.0243,0.0586,11914,0
+TLSIW.US,D,20230517,000000,0.0652,0.0652,0.0285,0.043,1816,0
+TLSIW.US,D,20230518,000000,0.0661,0.0661,0.0352,0.0376,2206,0
+TLSIW.US,D,20230519,000000,0.0666,0.0739,0.0378,0.049,6295,0
+TLSIW.US,D,20230522,000000,0.0342,0.0606,0.0252,0.049,7528,0
+TLSIW.US,D,20230523,000000,0.0661,0.0675,0.0381,0.065,13119,0
+TLSIW.US,D,20230525,000000,0.0725,0.0725,0.0725,0.0725,1122,0
+TLSIW.US,D,20230526,000000,0.0755,0.0755,0.0755,0.0755,336,0
+TLSIW.US,D,20230530,000000,0.0785,0.0895,0.0785,0.0895,210,0
+TLSIW.US,D,20230602,000000,0.0925,0.1035,0.0835,0.0835,400,0
+TLSIW.US,D,20230605,000000,0.102,0.104122,0.0686,0.0686,1118,0
+TLSIW.US,D,20230606,000000,0.1,0.1244,0.0435,0.1,9951,0
+TLSIW.US,D,20230607,000000,0.105,0.1468,0.0549,0.06,13158,0
+TLSIW.US,D,20230608,000000,0.1262,0.1293,0.0503,0.108,9760,0
+TLSIW.US,D,20230609,000000,0.122968,0.1989,0.0512,0.1273,11644,0
+TLSIW.US,D,20230612,000000,0.11,0.1227,0.056,0.07,5856,0
+TLSIW.US,D,20230613,000000,0.0919,0.1297,0.06,0.0914,7714,0
+TLSIW.US,D,20230614,000000,0.0622,0.0923,0.0619,0.08,7628,0
+TLSIW.US,D,20230615,000000,0.1255,0.154072,0.08,0.0842,6645,0
+TLSIW.US,D,20230616,000000,0.0894,0.1158,0.0833,0.09,1012,0
+TLSIW.US,D,20230620,000000,0.1006,0.124,0.061,0.124,7306,0
+TLSIW.US,D,20230621,000000,0.061828,0.1931,0.061828,0.11,22816,0
+TLSIW.US,D,20230622,000000,0.1246,0.1267,0.0855,0.0855,11078,0
+TLSIW.US,D,20230623,000000,0.0954,0.0955,0.0599,0.06,17029,0
+TLSIW.US,D,20230627,000000,0.059899,0.06,0.058,0.06,5392,0
+TLSIW.US,D,20230628,000000,0.0589,0.06,0.055,0.055,31943,0
+TLSIW.US,D,20230629,000000,0.05,0.05,0.035,0.0419,5886,0
+TLSIW.US,D,20230705,000000,0.047,0.048,0.047,0.048,300,0
+TLSIW.US,D,20230706,000000,0.07,0.13,0.07,0.12,87457,0
+TLSIW.US,D,20230707,000000,0.0912,0.1026,0.0525,0.1,6667,0
+TLSIW.US,D,20230710,000000,0.12,0.120101,0.1049,0.12,25752,0
+TLSIW.US,D,20230712,000000,0.12,0.12,0.085,0.0905,2117,0
+TLSIW.US,D,20230713,000000,0.105,0.149,0.105,0.1324,10129,0
+TLSIW.US,D,20230714,000000,0.1214,0.13,0.0613,0.118,8845,0
+TLSIW.US,D,20230717,000000,0.12,0.1489,0.0905,0.1,151591,0
+TLSIW.US,D,20230719,000000,0.091121,0.14,0.0888,0.129852,17819,0
+TLSIW.US,D,20230720,000000,0.149,0.15,0.149,0.1499,9120,0
+TLSIW.US,D,20230721,000000,0.1,0.1,0.1,0.1,101,0
+TLSIW.US,D,20230724,000000,0.1488,0.198,0.1101,0.1101,5316,0
+TLSIW.US,D,20230725,000000,0.1513,0.172,0.131,0.154,32025,0
+TLSIW.US,D,20230727,000000,0.15,0.15,0.15,0.15,5000,0
+TLSIW.US,D,20230731,000000,0.149,0.15,0.1005,0.1005,19285,0
+TLSIW.US,D,20230801,000000,0.149,0.150101,0.1081,0.1081,22704,0
+TLSIW.US,D,20230803,000000,0.1413,0.1413,0.1085,0.1133,807,0
+TLSIW.US,D,20230807,000000,0.12508,0.1451,0.12508,0.1451,14103,0
+TLSIW.US,D,20230808,000000,0.1812,0.2,0.1528,0.1969,15914,0
+TLSIW.US,D,20230809,000000,0.18,0.18,0.18,0.18,1000,0
+TLSIW.US,D,20230810,000000,0.18,0.2439,0.133,0.218,193352,0
+TLSIW.US,D,20230811,000000,0.2,0.25,0.1836,0.23,142900,0
+TLSIW.US,D,20230814,000000,0.22,0.22,0.1518,0.1685,75828,0
+TLSIW.US,D,20230815,000000,0.1535,0.19,0.152,0.19,20041,0
+TLSIW.US,D,20230816,000000,0.189,0.199,0.1401,0.199,6934,0
+TLSIW.US,D,20230817,000000,0.199,0.199,0.0911,0.199,6603,0
+TLSIW.US,D,20230821,000000,0.199,0.1991,0.108,0.125,29063,0
+TLSIW.US,D,20230822,000000,0.13,0.13,0.1201,0.1226,2916,0
+TLSIW.US,D,20230823,000000,0.125,0.125,0.125,0.125,173,0
+TLSIW.US,D,20230829,000000,0.16,0.23,0.1501,0.185,147171,0
+TLSIW.US,D,20230830,000000,0.21,0.26,0.17,0.2165,267843,0
+TLSIW.US,D,20230831,000000,0.22,0.25,0.22,0.225,14445,0
+TLSIW.US,D,20230901,000000,0.2327,0.26,0.18,0.24,111974,0
+TLSIW.US,D,20230905,000000,0.2475,0.2812,0.23,0.2723,10850,0
+TLSIW.US,D,20230906,000000,0.2785,0.3024,0.25,0.28,113002,0
+TLSIW.US,D,20230907,000000,0.26,0.285,0.26,0.2799,26814,0
+TLSIW.US,D,20230908,000000,0.2772,0.29,0.2772,0.29,16033,0
+TLSIW.US,D,20230911,000000,0.33,0.3399,0.24,0.29,197321,0
+TLSIW.US,D,20230912,000000,0.29,0.33,0.29,0.3,28530,0
+TLSIW.US,D,20230913,000000,0.3366,0.35,0.3,0.3,37430,0
+TLSIW.US,D,20230914,000000,0.3001,0.34,0.2511,0.33,48135,0
+TLSIW.US,D,20230915,000000,0.3465,0.4121,0.325,0.4121,33933,0
+TLSIW.US,D,20230918,000000,0.4121,0.4121,0.33,0.3799,11612,0
+TLSIW.US,D,20230919,000000,0.36,0.3762,0.35,0.35,14681,0
+TLSIW.US,D,20230920,000000,0.3056,0.37,0.3056,0.35,12326,0
+TLSIW.US,D,20230921,000000,0.3532,0.39,0.35,0.35,42449,0
+TLSIW.US,D,20230922,000000,0.3762,0.3838,0.35,0.38,5318,0
+TLSIW.US,D,20230925,000000,0.4675,0.4775,0.34,0.38,8666,0
+TLSIW.US,D,20230926,000000,0.35,0.3799,0.33,0.33,13969,0
+TLSIW.US,D,20230928,000000,0.3762,0.3762,0.3762,0.3762,150,0
+TLSIW.US,D,20230929,000000,0.3156,0.38,0.3156,0.38,468,0
+TLSIW.US,D,20231010,000000,0.3625,0.3675,0.3525,0.3525,10627,0
+TLSIW.US,D,20231011,000000,0.3425,0.3425,0.335,0.335,5300,0
+TLSIW.US,D,20231012,000000,0.33,0.345,0.3275,0.33,148244,0
+TLSIW.US,D,20231013,000000,0.33,0.3301,0.33,0.3301,5201,0
+TLSIW.US,D,20231016,000000,0.3762,0.3762,0.3762,0.3762,100,0
+TLSIW.US,D,20231018,000000,0.33,0.3774,0.31,0.33,26322,0
+TLSIW.US,D,20231019,000000,0.34,0.3455,0.32,0.3301,31062,0
+TLSIW.US,D,20231020,000000,0.31,0.325001,0.295,0.31,43557,0
+TLSIW.US,D,20231023,000000,0.3,0.310901,0.2578,0.3,35745,0
+TLSIW.US,D,20231027,000000,0.2901,0.3,0.26,0.2679,6472,0
+TLSIW.US,D,20231030,000000,0.3,0.3,0.26,0.26,4625,0
+TLSIW.US,D,20231031,000000,0.3,0.3,0.2719,0.2719,421,0
+TLSIW.US,D,20231101,000000,0.27,0.2701,0.25,0.25,8313,0
+TLSIW.US,D,20231102,000000,0.28,0.297,0.28,0.297,825,0
+TLSIW.US,D,20231103,000000,0.29,0.29,0.23,0.23,346,0
+TLSIW.US,D,20231106,000000,0.27,0.33,0.25,0.261,5273,0
+TLSIW.US,D,20231107,000000,0.26,0.26,0.25,0.25,832,0
+TLSIW.US,D,20231108,000000,0.28,0.325,0.28,0.325,700,0
+TLSIW.US,D,20231113,000000,0.26,0.265003,0.26,0.265003,5515,0
+TLSIW.US,D,20231114,000000,0.2921,0.2921,0.2921,0.2921,100,0
+TLSIW.US,D,20231115,000000,0.2921,0.2921,0.23,0.23,3062,0
+TLSIW.US,D,20231116,000000,0.2532,0.2875,0.2532,0.2875,49327,0
+TLSIW.US,D,20231117,000000,0.25,0.28,0.25,0.28,1230,0
+TLSIW.US,D,20231120,000000,0.3125,0.3125,0.3094,0.3124,1688,0
+TLSIW.US,D,20231122,000000,0.25,0.2525,0.25,0.25,3533,0
+TLSIW.US,D,20231128,000000,0.3175,0.3175,0.3094,0.3124,2168,0
+TLSIW.US,D,20231201,000000,0.1007,0.2936,0.1007,0.2601,12492,0
+TLSIW.US,D,20231204,000000,0.27,0.315,0.26,0.26,855,0
+TLSIW.US,D,20231205,000000,0.3144,0.3175,0.3144,0.3175,346,0
+TLSIW.US,D,20231206,000000,0.3125,0.3125,0.24,0.25,23420,0
+TLSIW.US,D,20231207,000000,0.2875,0.2875,0.23,0.26,66619,0
+TLSIW.US,D,20231208,000000,0.24,0.24,0.24,0.24,273,0
+TLSIW.US,D,20231211,000000,0.29,0.32,0.29,0.32,27913,0
+TLSIW.US,D,20231212,000000,0.3,0.32,0.28,0.32,4401,0
+TLSIW.US,D,20231213,000000,0.36,0.43,0.3462,0.3625,154038,0
+TLSIW.US,D,20231214,000000,0.4,0.7999,0.3997,0.7299,230292,0
+TLSIW.US,D,20231215,000000,0.73,0.9999,0.7,0.9,216245,0
+TLSIW.US,D,20231218,000000,0.75,0.87,0.65,0.85,40168,0
+TLSIW.US,D,20231219,000000,0.8,0.88,0.8,0.88,22655,0
+TLSIW.US,D,20231220,000000,0.8284,0.9299,0.82,0.9,69071,0
+TLSIW.US,D,20231221,000000,0.8596,0.9799,0.8596,0.88,12856,0
+TLSIW.US,D,20231222,000000,0.95,0.9999,0.9,0.9,11625,0
+TLSIW.US,D,20231226,000000,0.85,0.935,0.84,0.870001,40532,0
+TLSIW.US,D,20231227,000000,0.9,0.99,0.889949,0.989899,21241,0
+TLSIW.US,D,20231228,000000,0.9899,1.115,0.9899,1,28236,0
+TLSIW.US,D,20231229,000000,0.9701,1.35,0.9701,1.19,7980,0
+TLSIW.US,D,20240102,000000,1.35,1.35,0.95,1,9208,0
+TLSIW.US,D,20240103,000000,0.9303,1.04,0.77,0.98,15468,0
+TLSIW.US,D,20240104,000000,1.19,1.19,0.964,1,28749,0
+TLSIW.US,D,20240108,000000,1.15,1.17,0.86,1.08,11894,0
+TLSIW.US,D,20240109,000000,0.99,1.15,0.97,0.97,59698,0
+TLSIW.US,D,20240110,000000,1.08,1.08,0.95,0.97,22668,0
+TLSIW.US,D,20240111,000000,1.03,1.03,0.97,0.97,6575,0
+TLSIW.US,D,20240112,000000,0.99,0.99,0.98,0.98,2100,0
+TLSIW.US,D,20240116,000000,0.99,1.08,0.99,1.07,6886,0
+TLSIW.US,D,20240117,000000,0.98,0.98,0.95,0.95,2662,0
+TLSIW.US,D,20240118,000000,1.075,1.075,0.85,0.87,4839,0
+TLSIW.US,D,20240119,000000,0.91,1.045,0.91,0.9699,5810,0
+TLSIW.US,D,20240122,000000,1.08,1.13,0.8761,0.8761,5076,0
+TLSIW.US,D,20240123,000000,0.975,1.3,0.97,1.05,29449,0
+TLSIW.US,D,20240124,000000,1.28,1.28,0.98,0.98,44429,0
+TLSIW.US,D,20240125,000000,1.28,1.28,0.9,0.91,701,0
+TLSIW.US,D,20240126,000000,0.91,1.05,0.91,1.05,601,0
+TLSIW.US,D,20240129,000000,1.05,1.05,0.86,0.93,26269,0
+TLSIW.US,D,20240130,000000,0.95,0.95,0.95,0.95,2500,0
+TLSIW.US,D,20240201,000000,0.95,0.95,0.9,0.9,2100,0
+TLSIW.US,D,20240205,000000,0.9092,1.04,0.8501,1.04,18137,0
+TLSIW.US,D,20240206,000000,1.05,1.05,1.03,1.05,5117,0
+TLSIW.US,D,20240207,000000,1,1,0.93,1,5641,0
+TLSIW.US,D,20240212,000000,1,1,0.99,0.99,1326,0
+TLSIW.US,D,20240214,000000,1,1,1,1,892,0
+TLSIW.US,D,20240215,000000,1,1,0.95,0.9999,5359,0
+TLSIW.US,D,20240216,000000,0.9472,0.99,0.9,0.99,135365,0
+TLSIW.US,D,20240220,000000,1.35,1.3501,1.14,1.14,23613,0
+TLSIW.US,D,20240221,000000,1,1,0.909,0.909,1606,0
+TLSIW.US,D,20240222,000000,1,1,0.99,0.99,351,0
+TLSIW.US,D,20240223,000000,0.95,1.02,0.95,1,7871,0
+TLSIW.US,D,20240226,000000,1.05,1.05,0.92,0.93,1621,0
+TLSIW.US,D,20240227,000000,1,1.0499,0.99,1.0499,6913,0
+TLSIW.US,D,20240228,000000,0.92,1.0186,0.92,0.95,5939,0
+TLSIW.US,D,20240229,000000,1,1.01,1,1,3480,0
+TLSIW.US,D,20240301,000000,1.04,1.04,1,1,551,0
+TLSIW.US,D,20240304,000000,1.01,1.05,1,1.05,4788,0
+TLSIW.US,D,20240305,000000,1,1.04,0.901,1.04,11333,0
+TLSIW.US,D,20240307,000000,1.09,1.09,1.09,1.09,901,0
+TLSIW.US,D,20240308,000000,1.07,1.07,1.035,1.05,1500,0
+TLSIW.US,D,20240311,000000,1.06,1.2,1.04,1.06,2300,0
+TLSIW.US,D,20240312,000000,1.04,1.04,0.88,0.9,14791,0
+TLSIW.US,D,20240313,000000,1,1,0.99,0.99,1647,0
+TLSIW.US,D,20240314,000000,0.9,1,0.9,1,4484,0
+TLSIW.US,D,20240315,000000,1.05,1.05,0.9,0.99,2385,0
+TLSIW.US,D,20240318,000000,0.99,1.1999,0.98,1.19,17361,0
+TLSIW.US,D,20240319,000000,1.12,1.14,1.02,1.07,13452,0
+TLSIW.US,D,20240320,000000,0.9191,0.95,0.9106,0.95,3643,0
+TLSIW.US,D,20240321,000000,0.9501,1.004,0.9501,1,4105,0
+TLSIW.US,D,20240322,000000,1.05,1.19,1.005,1.05,15889,0
+TLSIW.US,D,20240328,000000,0.98,1.05,0.95,0.9999,10705,0
+TLSIW.US,D,20240401,000000,1.04,1.2,1.04,1.2,7391,0
+TLSIW.US,D,20240402,000000,1.04,1.04,1.03,1.04,3235,0
+TLSIW.US,D,20240411,000000,1.02,1.02,0.96,1,15169,0
+TLSIW.US,D,20240412,000000,0.94,0.99,0.94,0.99,2138,0
+TLSIW.US,D,20240415,000000,0.9292,0.9292,0.92,0.92,254,0
+TLSIW.US,D,20240417,000000,0.9494,1.08,0.9494,1.08,285,0
+TLSIW.US,D,20240419,000000,0.92,1.05,0.92,0.98,622,0
+TLSIW.US,D,20240422,000000,1,1,0.99,0.9999,684,0
+TLSIW.US,D,20240423,000000,1.008,1.085,1,1.085,600,0
+TLSIW.US,D,20240425,000000,1.08,1.19,1.08,1.19,802,0
+TLSIW.US,D,20240426,000000,0.99,0.992,0.99,0.992,5406,0
+TLSIW.US,D,20240429,000000,0.99,1,0.99,1,941,0
+TLSIW.US,D,20240430,000000,0.98,0.98,0.98,0.98,465,0
+TLSIW.US,D,20240501,000000,0.9999,1,0.9998,0.9998,38559,0
+TLSIW.US,D,20240502,000000,0.91,0.9595,0.9009,0.9595,14017,0
+TLSIW.US,D,20240507,000000,0.98,0.98,0.97,0.97,314,0
+TLSIW.US,D,20240509,000000,0.93,0.95,0.9,0.9,48561,0
+TLSIW.US,D,20240510,000000,0.9405,0.9405,0.9405,0.9405,204,0
+TLSIW.US,D,20240513,000000,0.91,0.9191,0.91,0.9191,305,0
+TLSIW.US,D,20240514,000000,0.95,0.95,0.95,0.95,1986,0
+TLSIW.US,D,20240516,000000,0.95,0.95,0.915,0.9499,2300,0
+TLSIW.US,D,20240520,000000,0.9106,0.945,0.8989,0.8989,3658,0
+TLSIW.US,D,20240522,000000,0.88,0.88,0.88,0.88,199,0
+TLSIW.US,D,20240523,000000,0.88,0.88,0.88,0.88,100,0
+TLSIW.US,D,20240524,000000,1.5,2.1399,1.5,2,367052,0
+TLSIW.US,D,20240528,000000,2,2.23,1.9,2.18,61537,0
+TLSIW.US,D,20240529,000000,2.13,2.22,2.08,2.1,6756,0
+TLSIW.US,D,20240530,000000,2.15,2.1526,2,2,128763,0
+TLSIW.US,D,20240531,000000,2,2,1.95,1.97,12297,0
+TLSIW.US,D,20240603,000000,1.96,1.96,1.93,1.93,1538,0
+TLSIW.US,D,20240604,000000,1.95,2,1.95,2,13502,0
+TLSIW.US,D,20240605,000000,1.9501,1.9501,1.95,1.95,1322,0
+TLSIW.US,D,20240606,000000,1.9,1.92,1.7301,1.91,26224,0
+TLSIW.US,D,20240607,000000,1.91,1.91,1.76,1.78,6102,0
+TLSIW.US,D,20240610,000000,1.8,1.8,1.66,1.68,1346,0
+TLSIW.US,D,20240611,000000,1.55,1.67,1.55,1.62,8590,0
+TLSIW.US,D,20240612,000000,1.63,1.66,1.63,1.66,8512,0
+TLSIW.US,D,20240613,000000,1.5397,1.65,1.5397,1.6,12640,0
+TLSIW.US,D,20240614,000000,1.66,1.66,1.6274,1.63,12888,0
+TLSIW.US,D,20240617,000000,1.74,1.74,1.684,1.695,1198,0
+TLSIW.US,D,20240618,000000,1.6401,1.67,1.64,1.65,1959,0
+TLSIW.US,D,20240620,000000,1.62,1.64,1.62,1.64,1184,0
+TLSIW.US,D,20240621,000000,1.63,1.64,1.63,1.63,2171,0
+TLSIW.US,D,20240701,000000,1.5,1.59,1.5,1.56,4344,0
+TLSIW.US,D,20240702,000000,1.64,1.64,1.63,1.63,1056,0
+TLSIW.US,D,20240703,000000,2.04,2.04,1.64,1.64,549,0
+TLSIW.US,D,20240705,000000,1.87,1.87,1.67,1.75,1915,0
+TLSIW.US,D,20240708,000000,1.93,1.93,1.69,1.7,5068,0
+TLSIW.US,D,20240709,000000,1.74,2.07,1.345,1.36,55079,0
+TLSIW.US,D,20240710,000000,1.43,1.44,1.23,1.3,5124,0
+TLSIW.US,D,20240717,000000,1.3,1.3,1.3,1.3,802,0
+TLSIW.US,D,20240722,000000,1.41,1.45,1.35,1.45,4503,0
+TLSIW.US,D,20240724,000000,1.85,1.85,1.49,1.65,1413,0
+TLSIW.US,D,20240726,000000,1.7,1.7,1.55,1.6,6416,0
+TLSIW.US,D,20240729,000000,1.62,1.62,1.61,1.61,1409,0
+TLSIW.US,D,20240730,000000,1.51,1.51,1.16,1.16,2868,0
+TLSIW.US,D,20240801,000000,1.57,1.57,1.52,1.52,378,0
+TLSIW.US,D,20240802,000000,1.3,1.3,1.3,1.3,1400,0
+TLSIW.US,D,20240815,000000,1.25,1.4,1.25,1.31,4273,0
+TLSIW.US,D,20240821,000000,1.15,1.49,1.15,1.47,4131,0
+TLSIW.US,D,20240822,000000,1.5,1.5,1.5,1.5,163,0
+TLSIW.US,D,20240827,000000,1.25,1.25,1.25,1.25,112,0
+TLSIW.US,D,20240904,000000,1.3,1.3,1.15,1.15,1888,0
+TLSIW.US,D,20240906,000000,1.2,1.2,1.2,1.2,105,0
+TLSIW.US,D,20240909,000000,1.2,1.2,1.2,1.2,119,0
+TLSIW.US,D,20240910,000000,1.16,1.16,1.16,1.16,101,0
+TLSIW.US,D,20240911,000000,1.2,1.2,1.2,1.2,112,0
+TLSIW.US,D,20240919,000000,1.2,1.2,1.2,1.2,102,0
+TLSIW.US,D,20240920,000000,1.4,1.4,1.2,1.2,2100,0
+TLSIW.US,D,20240925,000000,1.15,1.15,1.1499,1.1499,501,0
+TLSIW.US,D,20240926,000000,0.81,0.81,0.81,0.81,211,0
+TLSIW.US,D,20240927,000000,1.2,1.2,1,1,2356,0
+TLSIW.US,D,20240930,000000,1.05,1.05,1.01,1.01,755,0
+TLSIW.US,D,20241003,000000,1.1799,1.1799,1.04,1.04,600,0
+TLSIW.US,D,20241007,000000,1.04,1.24,1.04,1.22,6829,0
+TLSIW.US,D,20241008,000000,1.35,1.44,1.35,1.44,305,0
+TLSIW.US,D,20241009,000000,1.44,1.5,1.28,1.5,4172,0
+TLSIW.US,D,20241010,000000,1.49,1.49,1.39,1.49,846,0
+TLSIW.US,D,20241011,000000,1.3,1.3,1.25,1.25,200,0
+TLSIW.US,D,20241016,000000,1.49,1.49,1.3,1.3,3646,0
+TLSIW.US,D,20241021,000000,1.47,1.48,1.3,1.38,1301,0
+TLSIW.US,D,20241023,000000,1.34,1.52,1.2,1.39,9604,0
+TLSIW.US,D,20241025,000000,1.32,1.32,1.3,1.31,4560,0
+TLSIW.US,D,20241028,000000,1.2,1.21,1.2,1.2,1104,0
+TLSIW.US,D,20241029,000000,1.03,1.2331,1.0141,1.2331,1240,0
+TLSIW.US,D,20241031,000000,1.06,1.49,1.06,1.49,3709,0
+TLSIW.US,D,20241101,000000,1.49,1.49,1.22,1.38,1207,0
+TLSIW.US,D,20241104,000000,1.4,1.51,1.2,1.51,5803,0
+TLSIW.US,D,20241105,000000,1.47,1.47,1.26,1.26,10649,0
+TLSIW.US,D,20241107,000000,1.26,1.26,1.08,1.08,2401,0
+TLSIW.US,D,20241108,000000,1.1,1.4,1.1,1.1,1181,0
+TLSIW.US,D,20241111,000000,1.33,1.33,1.3,1.3,825,0
+TLSIW.US,D,20241113,000000,1.25,1.25,1.25,1.25,600,0
+TLSIW.US,D,20241114,000000,1.2,1.32,1.2,1.2,2729,0
+TLSIW.US,D,20241115,000000,1.41,1.46,1.21,1.29,7420,0
+TLSIW.US,D,20241118,000000,1.34,1.35,1.2,1.2,2193,0
+TLSIW.US,D,20241119,000000,1.42,1.42,1.3,1.31,1868,0
+TLSIW.US,D,20241125,000000,1.26,1.26,1.26,1.26,204,0
+TLSIW.US,D,20241127,000000,1.25,1.25,1.17,1.17,401,0
+TLSIW.US,D,20241129,000000,1.16,1.16,1.16,1.16,101,0
+TLSIW.US,D,20241203,000000,1.16,1.16,1.16,1.16,101,0
+TLSIW.US,D,20241204,000000,1.15,1.29,1,1,6881,0
+TLSIW.US,D,20241205,000000,1.11,1.11,1.1,1.11,1303,0
+TLSIW.US,D,20241206,000000,1.13,1.3,1.13,1.23,4441,0
+TLSIW.US,D,20241209,000000,1.2,1.2,1.2,1.2,307,0
+TLSIW.US,D,20241210,000000,1.17,1.17,0.851,0.93,6929,0
+TLSIW.US,D,20241211,000000,0.9901,1.14,0.9,1,7087,0
+TLSIW.US,D,20241212,000000,0.91,0.91,0.91,0.91,618,0
+TLSIW.US,D,20241213,000000,1.08,1.08,0.93,0.9301,4732,0
+TLSIW.US,D,20241217,000000,0.98,0.98,0.98,0.98,101,0
+TLSIW.US,D,20241218,000000,0.94,1.07,0.94,0.98,2071,0
+TLSIW.US,D,20241219,000000,0.99,1.15,0.9643,0.9643,1211,0
+TLSIW.US,D,20241220,000000,1.05,1.1,0.85,0.9675,2510,0
+TLSIW.US,D,20241223,000000,0.91,0.91,0.91,0.91,105,0
+TLSIW.US,D,20241224,000000,0.91,1.1,0.91,1.05,5018,0
+TLSIW.US,D,20241226,000000,1.19,1.3,1.1,1.2,1624,0
+TLSIW.US,D,20241227,000000,1.27,1.3,1.15,1.2,1055,0
+TLSIW.US,D,20241230,000000,1.24,1.24,1.11,1.1101,7002,0
+TLSIW.US,D,20241231,000000,1.1,1.1,1.1,1.1,124,0
+TLSIW.US,D,20250102,000000,1.05,1.12,1.0257,1.06,631,0
+TLSIW.US,D,20250103,000000,1.06,1.16,1.02,1.02,2332,0
+TLSIW.US,D,20250106,000000,1.03,1.03,1.02,1.02,200,0
+TLSIW.US,D,20250107,000000,1.11,1.29,1.09,1.09,1671,0
+TLSIW.US,D,20250108,000000,1.2,1.22,1.02,1.02,4186,0
+TLSIW.US,D,20250110,000000,1.1,1.24,1.01,1.07,4102,0
+TLSIW.US,D,20250113,000000,1.01,1.21,1.01,1.2,917,0
+TLSIW.US,D,20250114,000000,1.2,1.3,1.05,1.05,1050,0
+TLSIW.US,D,20250115,000000,1.06,1.06,1,1,1701,0
+TLSIW.US,D,20250116,000000,1.0247,1.03,1.0247,1.03,405,0
+TLSIW.US,D,20250117,000000,1.1,1.21,1.1,1.21,4771,0
+TLSIW.US,D,20250121,000000,1.2,1.41,1.03,1.31,11649,0
+TLSIW.US,D,20250122,000000,1.39,1.39,1.07,1.15,4490,0
+TLSIW.US,D,20250123,000000,1.22,1.22,1.1,1.1,6037,0
+TLSIW.US,D,20250124,000000,1.23,1.23,1.1,1.12,3614,0
+TLSIW.US,D,20250127,000000,1.2,1.2,1.05,1.05,1399,0
+TLSIW.US,D,20250128,000000,1.11,1.2,1.01,1.02,9044,0
+TLSIW.US,D,20250130,000000,1.255,1.4164,1.1,1.12,14905,0
+TLSIW.US,D,20250131,000000,1.2332,1.2838,1.08,1.08,4304,0
+TLSIW.US,D,20250203,000000,1.22,1.4062,1.06,1.2798,1601,0
+TLSIW.US,D,20250204,000000,1.22,1.42,1.12,1.3058,11620,0
+TLSIW.US,D,20250205,000000,1.2981,1.49,1.15,1.15,3302,0
+TLSIW.US,D,20250206,000000,1.49,1.49,1.34,1.42,18024,0
+TLSIW.US,D,20250207,000000,1.49,1.49,1.34,1.43,10766,0
+TLSIW.US,D,20250210,000000,1.46,1.64,1.37,1.515,7658,0
+TLSIW.US,D,20250211,000000,1.65,1.82,1.38,1.655,2135,0
+TLSIW.US,D,20250212,000000,1.6,2.24,1.4792,1.86,6323,0
+TLSIW.US,D,20250213,000000,1.71,1.71,1.65,1.65,1387,0
+TLSIW.US,D,20250214,000000,1.46,1.74,1.46,1.51,3626,0
+TLSIW.US,D,20250218,000000,1.45,1.45,1.45,1.45,569,0
+TLSIW.US,D,20250219,000000,1.46,1.46,1.45,1.45,495,0
+TLSIW.US,D,20250220,000000,1.67,1.67,1.67,1.67,225,0
+TLSIW.US,D,20250221,000000,1.59,1.63,1.4,1.4,2953,0
+TLSIW.US,D,20250224,000000,1.5206,1.5206,1.3,1.3,2600,0
+TLSIW.US,D,20250225,000000,0.92,1.21,0.92,1.21,2118,0
+TLSIW.US,D,20250226,000000,1.35,1.35,1.01,1.34,2100,0
+TLSIW.US,D,20250227,000000,1.15,1.61,1.15,1.61,3410,0
+TLSIW.US,D,20250228,000000,1.51,1.51,1.51,1.51,409,0
+TLSIW.US,D,20250305,000000,1.74,1.74,1.46,1.62,604,0
+TLSIW.US,D,20250310,000000,1.3,1.36,1.3,1.36,452,0
+TLSIW.US,D,20250312,000000,1.19,1.58,1.18,1.4,13434,0
+TLSIW.US,D,20250313,000000,1.25,1.3,1.18,1.25,2705,0
+TLSIW.US,D,20250318,000000,1.39,1.51,1.19,1.33,14140,0
+TLSIW.US,D,20250324,000000,1.27,1.48,1.27,1.48,460,0
+TLSIW.US,D,20250327,000000,1.21,1.21,1.21,1.21,200,0
+TLSIW.US,D,20250401,000000,1.18,1.18,1.18,1.18,124,0
+TLSIW.US,D,20250402,000000,1.54,1.54,1.19,1.39,1123,0
+TLSIW.US,D,20250404,000000,1.7,1.7,1.7,1.7,189,0
+TLSIW.US,D,20250409,000000,1.24,1.6,0.6901,1.49,6627,0
+TLSIW.US,D,20250411,000000,0.4201,1.2877,0.4201,1.16,573,0
+TLSIW.US,D,20250414,000000,1.57,1.57,1.01,1.57,700,0
+TLSIW.US,D,20250424,000000,1.43,1.5,1.22,1.22,332,0
+TLSIW.US,D,20250430,000000,1.61,1.61,1.03,1.03,200,0
+TLSIW.US,D,20250506,000000,1.04,1.04,1.04,1.04,100,0
+TLSIW.US,D,20250509,000000,1.03,1.09,1.03,1.09,1252,0
+TLSIW.US,D,20250515,000000,0.9405,1.4,0.9405,1.4,804,0
+TLSIW.US,D,20250519,000000,1.32,1.32,1.28,1.28,1744,0
+TLSIW.US,D,20250520,000000,1.02,1.43,1.02,1.43,2842,0
+TLSIW.US,D,20250521,000000,1.03,1.49,1.03,1.31,5003,0
+TLSIW.US,D,20250522,000000,1.49,2.49,1.45,1.54,28141,0
+TLSIW.US,D,20250523,000000,1.75,1.99,1.39,1.6,50355,0
+TLSIW.US,D,20250527,000000,1.34,1.45,1.34,1.45,539,0
+TLSIW.US,D,20250528,000000,1.61,1.89,1.45,1.45,1316,0
+TLSIW.US,D,20250529,000000,1.35,1.4,1.35,1.4,557,0
+TLSIW.US,D,20250530,000000,1.6,1.6,1.6,1.6,221,0
+TLSIW.US,D,20250602,000000,1.67,2.25,1.24,1.95,33292,0
+TLSIW.US,D,20250603,000000,1.2801,1.2801,1.2801,1.2801,424,0
+TLSIW.US,D,20250604,000000,1.5,2.11,1.265,1.89,37614,0
+TLSIW.US,D,20250605,000000,1.57,1.57,1.57,1.57,565,0
+TLSIW.US,D,20250609,000000,1.57,1.57,1.57,1.57,252,0
+TLSIW.US,D,20250613,000000,1.29,1.4,1.29,1.4,3465,0
+TLSIW.US,D,20250616,000000,1.3,1.3,1.3,1.3,120,0
+TLSIW.US,D,20250620,000000,1.48,1.62,1.3,1.62,3084,0
+TLSIW.US,D,20250625,000000,1.41,1.41,1.29,1.29,4002,0
+TLSIW.US,D,20250709,000000,1.29,1.29,1.29,1.29,102,0
+TLSIW.US,D,20250711,000000,1.29,1.29,1.29,1.29,118,0
+TLSIW.US,D,20250715,000000,1.3,1.445,1.29,1.445,1648,0
+TLSIW.US,D,20250717,000000,1.49,1.6,1.49,1.6,11154,0
+TLSIW.US,D,20250718,000000,1.61,1.64,1.33,1.33,1250,0
+TLSIW.US,D,20250721,000000,1.63,2.2,1.5,2.05,71631,0
+TLSIW.US,D,20250722,000000,1.99,4.9999,1.98,2.3,95149,0
+TLSIW.US,D,20250723,000000,2.69,2.93,1.72,2.4,85249,0
+TLSIW.US,D,20250724,000000,2.84,2.84,1.92,2.35,24378,0
+TLSIW.US,D,20250725,000000,2.19,2.33,2.03,2.33,4186,0
+TLSIW.US,D,20250728,000000,1.84,2.94,1.84,2.3,49398,0
+TLSIW.US,D,20250729,000000,2.12,2.55,1.74,2.2,28483,0
+TLSIW.US,D,20250730,000000,2.32,2.89,1.81,1.9,74718,0
+TLSIW.US,D,20250731,000000,2.2,2.4,1.85,2.15,13047,0
+TLSIW.US,D,20250801,000000,2.15,2.17,2.15,2.17,501,0
+TLSIW.US,D,20250804,000000,2.19,2.69,2,2.2,51888,0
+TLSIW.US,D,20250805,000000,2.29,2.5,2.19,2.4,39302,0
+TLSIW.US,D,20250806,000000,2.5,2.5,2.2,2.29,12369,0
+TLSIW.US,D,20250807,000000,2.1,2.32,2,2,15063,0
+TLSIW.US,D,20250808,000000,2.3,2.3,2.02,2.02,5274,0
+TLSIW.US,D,20250814,000000,1.825,2.04,1.825,2.04,385,0
+TLSIW.US,D,20250815,000000,1.94,1.94,1.84,1.85,606,0
+TLSIW.US,D,20250818,000000,1.95,2.29,1.61,1.61,53238,0
+TLSIW.US,D,20250819,000000,1.53,1.56,1.53,1.56,412,0
+TLSIW.US,D,20250822,000000,1.56,1.8,1.4401,1.57,2007,0
+TLSIW.US,D,20250826,000000,1.95,1.95,1.74,1.74,1118,0
+TLSIW.US,D,20250829,000000,1.86,1.86,1.86,1.86,661,0
+TLSIW.US,D,20250904,000000,1.65,1.65,1.55,1.56,3643,0
+TLSIW.US,D,20250905,000000,1.6,1.65,1.54,1.55,4612,0
+TLSIW.US,D,20250909,000000,1.83,2.19,1.55,1.81,3502,0
+TLSIW.US,D,20250915,000000,1.63,1.9,1.55,1.57,13115,0
+TLSIW.US,D,20250916,000000,1.74,1.81,1.51,1.54,2915,0
+TLSIW.US,D,20250917,000000,1.54,1.78,1.51,1.51,1402,0
+TLSIW.US,D,20250918,000000,1.69,1.69,1.61,1.61,600,0
+TLSIW.US,D,20250919,000000,1.62,1.8,1.58,1.58,2542,0
+TLSIW.US,D,20250922,000000,1.65,1.65,1.55,1.55,1521,0
+TLSIW.US,D,20250923,000000,1.75,1.94,1.57,1.6,10702,0
+TLSIW.US,D,20250924,000000,1.7,1.8,1.55,1.57,3214,0
+TLSIW.US,D,20250925,000000,1.69,1.82,1.53,1.53,9314,0
+TLSIW.US,D,20250926,000000,1.69,1.91,1.57,1.61,11855,0
+TLSIW.US,D,20250929,000000,1.58,1.85,1.58,1.85,2803,0
+TLSIW.US,D,20250930,000000,1.79,1.98,1.58,1.7,10447,0
+TLSIW.US,D,20251001,000000,1.69,1.85,1.5,1.56,7947,0
+TLSIW.US,D,20251006,000000,1.75,1.75,1.69,1.72,6902,0
+TLSIW.US,D,20251008,000000,1.6,1.77,1.45,1.45,7053,0
+TLSIW.US,D,20251009,000000,1.4,1.41,1.28,1.28,5656,0
+TLSIW.US,D,20251013,000000,1.39,1.39,1.39,1.39,2222,0
+TLSIW.US,D,20251014,000000,1.35,1.415,1.34,1.34,1166,0
+TLSIW.US,D,20251021,000000,1.1,1.4,0.9101,1.4,11152,0
+TLSIW.US,D,20251023,000000,1.11,1.39,1.11,1.39,1051,0
+TLSIW.US,D,20251029,000000,1.11,1.11,1.11,1.11,442,0
+TLSIW.US,D,20251030,000000,1.3,1.3,1.3,1.3,221,0
+TLSIW.US,D,20251031,000000,1.29,1.29,1.29,1.29,1251,0
+TLSIW.US,D,20251103,000000,1.052,1.26,1.052,1.26,1406,0
+TLSIW.US,D,20251104,000000,1.07,1.07,1.06,1.06,1153,0
+TLSIW.US,D,20251106,000000,1.1,1.1,1.08,1.08,1440,0
+TLSIW.US,D,20251107,000000,0.96,1.05,0.95,0.95,2771,0
+TLSIW.US,D,20251110,000000,0.8837,0.8837,0.86,0.86,4303,0
+TLSIW.US,D,20251111,000000,1,1,0.92,0.92,2536,0
+TLSIW.US,D,20251112,000000,0.8,0.9,0.8,0.9,2720,0
+TLSIW.US,D,20251113,000000,0.99,0.99,0.8,0.86,7138,0
+TLSIW.US,D,20251114,000000,0.9999,1.07,0.95,1.07,3126,0
+TLSIW.US,D,20251117,000000,0.93,0.9642,0.93,0.9642,1077,0
+TLSIW.US,D,20251119,000000,0.928,0.928,0.8418,0.8418,8276,0
+TLSIW.US,D,20251120,000000,0.8419,0.8419,0.8,0.8,435,0
+TLSIW.US,D,20251124,000000,0.8101,1.1,0.8101,1.03,16496,0
+TLSIW.US,D,20251125,000000,1.1,1.27,1.04,1.19,9420,0
+TLSIW.US,D,20251126,000000,1.51,1.51,1.18,1.22,3131,0
+TLSIW.US,D,20251128,000000,1.25,1.25,1.24,1.25,3037,0
+TLSIW.US,D,20251201,000000,1.35,1.35,1.35,1.35,569,0
+TLSIW.US,D,20251202,000000,1.39,1.39,1.16,1.16,1591,0
+TLSIW.US,D,20251203,000000,1.35,1.35,1.35,1.35,617,0
+TLSIW.US,D,20251204,000000,1.18,1.1801,1.18,1.1801,914,0
+TLSIW.US,D,20251205,000000,1.25,1.26,1.25,1.26,1674,0
+TLSIW.US,D,20251208,000000,1.25,1.4,1.21,1.3557,14154,0
+TLSIW.US,D,20251209,000000,1.38,1.45,1.185,1.33,27229,0
+TLSIW.US,D,20251210,000000,1.4,1.4,1.27,1.39,1402,0
+TLSIW.US,D,20251211,000000,1.7899,1.7899,1.39,1.46,16978,0
+TLSIW.US,D,20251212,000000,1.5,1.5,1.42,1.45,6910,0
+TLSIW.US,D,20251215,000000,1.6,1.6,1.4,1.42,11348,0
+TLSIW.US,D,20251216,000000,1.58,1.65,1.42,1.44,25168,0
+TLSIW.US,D,20251217,000000,1.42,1.42,1.42,1.42,258,0
+TLSIW.US,D,20251218,000000,1.41,1.56,1.32,1.56,9633,0
+TLSIW.US,D,20251219,000000,1.3901,1.3901,1.3901,1.3901,2133,0
+TLSIW.US,D,20251222,000000,1.59,1.59,1.59,1.59,125,0
+TLSIW.US,D,20251223,000000,1.45,1.7,1.45,1.7,2155,0
+TLSIW.US,D,20251226,000000,1.46,1.46,1.45,1.45,255,0
+TLSIW.US,D,20251230,000000,1.7,1.7,1.47,1.47,1380,0
+TLSIW.US,D,20251231,000000,1.65,1.67,1.65,1.66,590,0
+TLSIW.US,D,20260102,000000,1.48,1.48,1.18,1.2276,24006,0
+TLSIW.US,D,20260105,000000,1.07,1.11,1.07,1.1,3613,0
+TLSIW.US,D,20260106,000000,1.4,1.62,1.38,1.62,2666,0
+TLSIW.US,D,20260107,000000,1.5,1.5,1.2,1.44,8163,0
+TLSIW.US,D,20260108,000000,1.64,1.64,1.64,1.64,1587,0
+TLSIW.US,D,20260113,000000,1.58,1.58,1.58,1.58,1333,0
+TLSIW.US,D,20260115,000000,1.45,1.45,1.3669,1.3669,4010,0
+TLSIW.US,D,20260120,000000,1.13,1.13,1.05,1.1,7904,0
+TLSIW.US,D,20260121,000000,1.05,1.4,1.01,1.25,5151,0
+TLSIW.US,D,20260122,000000,1.25,1.25,1.25,1.25,1098,0
+TLSIW.US,D,20260128,000000,1.01,1.49,0.93,1.295,55077,0
+TLSIW.US,D,20260129,000000,1.2,1.45,1.2,1.29,2666,0
+TLSIW.US,D,20260130,000000,1.42,1.85,1.42,1.6,10043,0
+TLSIW.US,D,20260204,000000,1.245,1.29,1.245,1.2899,2150,0
+TLSIW.US,D,20260205,000000,1.5,1.56,1.4,1.49,5380,0
+TLSIW.US,D,20260206,000000,1.48,1.5,1.3946,1.5,1152,0
+TLSIW.US,D,20260210,000000,1.45,1.45,1.45,1.45,340,0
+TLSIW.US,D,20260213,000000,1.45,1.5,1.4336,1.5,1568,0
+TLSIW.US,D,20260217,000000,1.55,1.55,1.55,1.55,431,0
diff --git a/daily/us/nasdaq stocks/2/tmusl.us.txt b/daily/us/nasdaq stocks/2/tmusl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d93ae6dbd5de253e3603e2fb6c76b5e1d2db6ca4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmusl.us.txt	
@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMUSL.US,D,20250806,000000,25.1,26,24.74,25.1,916377,0
+TMUSL.US,D,20250807,000000,25.05,26.4999,25,25.12,1026173,0
+TMUSL.US,D,20250808,000000,25.12,25.53,25.06,25.52,88269,0
+TMUSL.US,D,20250811,000000,25.25,25.495,25.1901,25.26,103489,0
+TMUSL.US,D,20250812,000000,25.24,25.41,25.24,25.34,104992,0
+TMUSL.US,D,20250813,000000,25.31,25.5,25.3,25.31,176475,0
+TMUSL.US,D,20250814,000000,25.31,25.43,25.3,25.33,66232,0
+TMUSL.US,D,20250815,000000,25.32,25.48,25.3,25.4,91050,0
+TMUSL.US,D,20250818,000000,25.36,25.39,25.31,25.34,128225,0
+TMUSL.US,D,20250819,000000,25.32,25.4,25.29,25.32,224505,0
+TMUSL.US,D,20250820,000000,25.3,25.42,25.3,25.37,376680,0
+TMUSL.US,D,20250821,000000,25.3854,25.44,25.33,25.3599,225706,0
+TMUSL.US,D,20250822,000000,25.35,25.4,25.32,25.36,243197,0
+TMUSL.US,D,20250825,000000,25.37,25.415,25.33,25.35,204486,0
+TMUSL.US,D,20250826,000000,25.35,25.38,25.33,25.35,136436,0
+TMUSL.US,D,20250827,000000,25.35,25.37,25.33,25.33,31954,0
+TMUSL.US,D,20250828,000000,25.33,25.45,25.32,25.43,160867,0
+TMUSL.US,D,20250829,000000,25.06,25.19,24.57,24.67,2438880,0
+TMUSL.US,D,20250902,000000,24.65,24.79,24.5,24.68,217311,0
+TMUSL.US,D,20250903,000000,24.72,24.77,24.7,24.74,90781,0
+TMUSL.US,D,20250904,000000,24.77,24.8399,24.77,24.79,55355,0
+TMUSL.US,D,20250905,000000,24.9,25.06,24.85,24.89,63421,0
+TMUSL.US,D,20250908,000000,24.91,24.91,24.7901,24.83,109048,0
+TMUSL.US,D,20250909,000000,24.8,24.85,24.78,24.8,57190,0
+TMUSL.US,D,20250910,000000,24.8,24.91,24.77,24.81,253318,0
+TMUSL.US,D,20250911,000000,24.86,24.99,24.81,24.84,97451,0
+TMUSL.US,D,20250912,000000,24.79,24.86,24.78,24.8,118536,0
+TMUSL.US,D,20250915,000000,24.82,24.89,24.79,24.82,57040,0
+TMUSL.US,D,20250916,000000,24.85,24.87,24.8101,24.85,170758,0
+TMUSL.US,D,20250917,000000,24.85,24.9,24.71,24.81,31696,0
+TMUSL.US,D,20250918,000000,24.8,24.8299,24.76,24.81,34799,0
+TMUSL.US,D,20250919,000000,24.83,24.84,24.78,24.78,17250,0
+TMUSL.US,D,20250922,000000,24.78,24.84,24.76,24.79,88586,0
+TMUSL.US,D,20250923,000000,24.78,24.82,24.7701,24.8099,50967,0
+TMUSL.US,D,20250924,000000,24.81,24.88,24.81,24.85,20883,0
+TMUSL.US,D,20250925,000000,24.79,24.96,24.7814,24.94,34005,0
+TMUSL.US,D,20250926,000000,24.99,24.99,24.83,24.94,22544,0
+TMUSL.US,D,20250929,000000,24.88,24.99,24.84,24.84,28153,0
+TMUSL.US,D,20250930,000000,24.84,24.96,24.8,24.8,246391,0
+TMUSL.US,D,20251001,000000,24.855,24.9,24.76,24.79,86805,0
+TMUSL.US,D,20251002,000000,24.7801,24.805,24.75,24.78,123144,0
+TMUSL.US,D,20251003,000000,24.77,24.96,24.77,24.9365,655158,0
+TMUSL.US,D,20251006,000000,24.92,24.97,24.86,24.97,274276,0
+TMUSL.US,D,20251007,000000,24.95,24.98,24.8619,24.95,137327,0
+TMUSL.US,D,20251008,000000,24.97,24.97,24.86,24.89,53344,0
+TMUSL.US,D,20251009,000000,24.89,24.954,24.88,24.92,301460,0
+TMUSL.US,D,20251010,000000,24.99,25,24.86,24.89,90025,0
+TMUSL.US,D,20251013,000000,24.89,24.93,24.83,24.91,28130,0
+TMUSL.US,D,20251014,000000,24.91,24.91,24.8101,24.86,117111,0
+TMUSL.US,D,20251015,000000,24.91,24.92,24.85,24.91,175423,0
+TMUSL.US,D,20251016,000000,24.88,24.91,24.86,24.86,103962,0
+TMUSL.US,D,20251017,000000,24.9,24.9,24.825,24.86,107523,0
+TMUSL.US,D,20251020,000000,24.89,24.99,24.8899,24.92,129206,0
+TMUSL.US,D,20251021,000000,24.92,24.99,24.87,24.92,40011,0
+TMUSL.US,D,20251022,000000,24.9,24.92,24.8995,24.91,148833,0
+TMUSL.US,D,20251023,000000,24.75,25.02,24.75,25.02,31494,0
+TMUSL.US,D,20251024,000000,25.0101,25.0699,25,25.028,10727,0
+TMUSL.US,D,20251027,000000,25.045,25.045,24.96,24.97,28504,0
+TMUSL.US,D,20251028,000000,25,25.02,24.96,24.98,73267,0
+TMUSL.US,D,20251029,000000,24.98,25,24.96,24.98,71331,0
+TMUSL.US,D,20251030,000000,25,25,24.95,24.98,15709,0
+TMUSL.US,D,20251031,000000,25,25,24.94,24.97,67380,0
+TMUSL.US,D,20251103,000000,25,25,24.94,24.94,49570,0
+TMUSL.US,D,20251104,000000,24.95,24.97,24.94,24.94,37983,0
+TMUSL.US,D,20251105,000000,25,25.05,24.935,25,129175,0
+TMUSL.US,D,20251106,000000,24.98,25.01,24.805,24.95,17149,0
+TMUSL.US,D,20251107,000000,24.89,24.96,24.89,24.94,13343,0
+TMUSL.US,D,20251110,000000,24.9999,25.09,24.9401,25.01,13925,0
+TMUSL.US,D,20251111,000000,25.031,25.09,25.031,25.06,7181,0
+TMUSL.US,D,20251112,000000,25.06,25.1,25.0201,25.065,54646,0
+TMUSL.US,D,20251113,000000,25.06,25.245,25.04,25.08,25181,0
+TMUSL.US,D,20251114,000000,25.07,25.25,25.05,25.24,16016,0
+TMUSL.US,D,20251117,000000,25.07,25.25,25.05,25.25,36228,0
+TMUSL.US,D,20251118,000000,25.2999,25.2999,25.16,25.21,14793,0
+TMUSL.US,D,20251119,000000,25.15,25.25,25.12,25.2,10794,0
+TMUSL.US,D,20251120,000000,25.17,25.2,25.12,25.16,17046,0
+TMUSL.US,D,20251121,000000,25.16,25.23,25.0501,25.2,11013,0
+TMUSL.US,D,20251124,000000,25.2,25.28,25.19,25.25,21474,0
+TMUSL.US,D,20251125,000000,25.17,25.29,25.17,25.28,9554,0
+TMUSL.US,D,20251126,000000,25.3,25.3,25.2,25.26,11028,0
+TMUSL.US,D,20251128,000000,25.1,25.13,24.8,24.83,54346,0
+TMUSL.US,D,20251201,000000,24.87,24.97,24.87,24.92,18241,0
+TMUSL.US,D,20251202,000000,24.9101,25.1,24.91,25,2079024,0
+TMUSL.US,D,20251203,000000,25,25.084,24.94,25,114080,0
+TMUSL.US,D,20251204,000000,25.08,25.1399,25,25,11349,0
+TMUSL.US,D,20251205,000000,25.12,25.12,24.97,25.01,17177,0
+TMUSL.US,D,20251208,000000,25.09,25.1,25.0071,25.03,26203,0
+TMUSL.US,D,20251209,000000,25.01,25.08,24.96,25.01,19579,0
+TMUSL.US,D,20251210,000000,25.04,25.04,24.9814,25.02,7514,0
+TMUSL.US,D,20251211,000000,25.1,25.1,24.91,25.05,19449,0
+TMUSL.US,D,20251212,000000,25,25.1,25,25.03,8108,0
+TMUSL.US,D,20251215,000000,25.03,25.11,25.02,25.02,9975,0
+TMUSL.US,D,20251216,000000,25,25.1,25,25.1,12260,0
+TMUSL.US,D,20251217,000000,25.01,25.1299,25,25.1,20617,0
+TMUSL.US,D,20251218,000000,25.03,25.11,25.03,25.1,24453,0
+TMUSL.US,D,20251219,000000,25.04,25.1099,25.0303,25.09,13582,0
+TMUSL.US,D,20251222,000000,25.11,25.115,25.076,25.08,15321,0
+TMUSL.US,D,20251223,000000,25.08,25.14,25.0201,25.105,11496,0
+TMUSL.US,D,20251224,000000,25.08,25.1325,25.04,25.12,16144,0
+TMUSL.US,D,20251226,000000,25.09,25.19,25.09,25.12,8910,0
+TMUSL.US,D,20251229,000000,25.16,25.1699,25.12,25.15,11422,0
+TMUSL.US,D,20251230,000000,25.12,25.2,25.07,25.15,51885,0
+TMUSL.US,D,20251231,000000,25.15,25.19,25.04,25.05,414590,0
+TMUSL.US,D,20260102,000000,25.06,25.1999,25.01,25.07,26013,0
+TMUSL.US,D,20260105,000000,25.14,25.15,25.02,25.02,10495,0
+TMUSL.US,D,20260106,000000,25.02,25.1,25.02,25.02,5726,0
+TMUSL.US,D,20260107,000000,25.03,25.08,25,25.04,48212,0
+TMUSL.US,D,20260108,000000,25,25.05,25,25.04,7289,0
+TMUSL.US,D,20260109,000000,25.09,25.09,25.04,25.06,8905,0
+TMUSL.US,D,20260112,000000,25.051,25.051,25.02,25.05,13145,0
+TMUSL.US,D,20260113,000000,25.04,25.0508,25.02,25.03,12859,0
+TMUSL.US,D,20260114,000000,25.04,25.0554,24.985,25.025,47262,0
+TMUSL.US,D,20260115,000000,25.04,25.09,25.03,25.055,33249,0
+TMUSL.US,D,20260116,000000,25.04,25.09,25.03,25.07,6722,0
+TMUSL.US,D,20260120,000000,25.07,25.09,25.0101,25.06,22772,0
+TMUSL.US,D,20260121,000000,25.01,25.09,25,25.08,10109,0
+TMUSL.US,D,20260122,000000,25.01,25.18,25.01,25.13,12015,0
+TMUSL.US,D,20260123,000000,25.17,25.18,25.11,25.1286,11910,0
+TMUSL.US,D,20260126,000000,25.15,25.15,25.06,25.06,7114,0
+TMUSL.US,D,20260127,000000,25.07,25.085,25.05,25.05,25139,0
+TMUSL.US,D,20260128,000000,25,25.1499,25,25.1027,184019,0
+TMUSL.US,D,20260129,000000,25.14,25.15,25.05,25.08,14449,0
+TMUSL.US,D,20260130,000000,25.05,25.15,25,25.15,23290,0
+TMUSL.US,D,20260202,000000,25.1,25.175,25.06,25.06,7922,0
+TMUSL.US,D,20260203,000000,25.0601,25.085,24.92,24.94,73670,0
+TMUSL.US,D,20260204,000000,25,25.135,25,25.04,8276,0
+TMUSL.US,D,20260205,000000,25.025,25.08,25.025,25.03,5060,0
+TMUSL.US,D,20260206,000000,25,25.0999,24.9997,25.03,19986,0
+TMUSL.US,D,20260209,000000,25.05,25.0571,25,25.03,12326,0
+TMUSL.US,D,20260210,000000,25,25.1,25,25.0501,7717,0
+TMUSL.US,D,20260211,000000,25.06,25.0753,25.0217,25.03,8152,0
+TMUSL.US,D,20260212,000000,25.07,25.09,25,25,27196,0
+TMUSL.US,D,20260213,000000,25.025,25.05,25.02,25.03,9383,0
+TMUSL.US,D,20260217,000000,25.0885,25.12,25,25.04,52527,0
+TMUSL.US,D,20260218,000000,25.07,25.07,25.01,25.0414,33349,0
diff --git a/daily/us/nasdaq stocks/2/tmusz.us.txt b/daily/us/nasdaq stocks/2/tmusz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e20986e2afbcd31350b31461e586bdf2bcc1e6b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmusz.us.txt	
@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMUSZ.US,D,20250806,000000,21.0001,23,21.0001,22.9,6014,0
+TMUSZ.US,D,20250807,000000,21.65,22.96,21.65,22.8,116805,0
+TMUSZ.US,D,20250808,000000,22.76,23.12,22.6,23,162092,0
+TMUSZ.US,D,20250811,000000,22.81,23.11,22.73,22.99,91867,0
+TMUSZ.US,D,20250812,000000,22.99,23.2,22.9,23.09,212558,0
+TMUSZ.US,D,20250813,000000,23.09,23.19,22.95,23.18,75899,0
+TMUSZ.US,D,20250814,000000,23.121,23.285,23.0101,23.16,135820,0
+TMUSZ.US,D,20250815,000000,23.05,23.24,23,23.16,127404,0
+TMUSZ.US,D,20250818,000000,23.15,23.25,23.13,23.2,149601,0
+TMUSZ.US,D,20250819,000000,23.16,23.3899,23.15,23.37,215684,0
+TMUSZ.US,D,20250820,000000,23.28,23.9,23.25,23.62,230687,0
+TMUSZ.US,D,20250821,000000,23.56,23.81,23.36,23.5,152663,0
+TMUSZ.US,D,20250822,000000,23.59,23.59,23.43,23.48,78587,0
+TMUSZ.US,D,20250825,000000,23.48,23.58,23.36,23.56,82223,0
+TMUSZ.US,D,20250826,000000,23.54,23.59,23.33,23.37,156415,0
+TMUSZ.US,D,20250827,000000,23.43,23.49,23.2,23.24,289969,0
+TMUSZ.US,D,20250828,000000,23.12,23.46,23.12,23.4166,361661,0
+TMUSZ.US,D,20250829,000000,23.19,23.24,22.77,22.77,2808635,0
+TMUSZ.US,D,20250902,000000,23,23,22.16,22.49,65410,0
+TMUSZ.US,D,20250903,000000,22.46,22.66,22.36,22.44,51798,0
+TMUSZ.US,D,20250904,000000,22.48,22.58,22.41,22.52,111152,0
+TMUSZ.US,D,20250905,000000,22.59,22.72,22.55,22.72,89184,0
+TMUSZ.US,D,20250908,000000,22.77,22.77,22.6602,22.74,27571,0
+TMUSZ.US,D,20250909,000000,22.72,22.96,22.52,22.96,64810,0
+TMUSZ.US,D,20250910,000000,22.93,23.47,22.775,23.3,99424,0
+TMUSZ.US,D,20250911,000000,23.34,23.42,23.01,23.4,95207,0
+TMUSZ.US,D,20250912,000000,23.5,23.5,23.11,23.4,36169,0
+TMUSZ.US,D,20250915,000000,23.44,23.56,23.2101,23.26,10610,0
+TMUSZ.US,D,20250916,000000,23.21,23.45,23.09,23.43,81571,0
+TMUSZ.US,D,20250917,000000,23.43,23.43,23.19,23.36,38092,0
+TMUSZ.US,D,20250918,000000,23.3,23.56,23.01,23.56,11882,0
+TMUSZ.US,D,20250919,000000,23.4,23.55,23.1712,23.29,44104,0
+TMUSZ.US,D,20250922,000000,23.53,23.53,23.07,23.1,22191,0
+TMUSZ.US,D,20250923,000000,23.38,23.46,23.25,23.35,35902,0
+TMUSZ.US,D,20250924,000000,23.35,23.5,23.25,23.3587,60048,0
+TMUSZ.US,D,20250925,000000,23.45,23.4599,23.2,23.255,13935,0
+TMUSZ.US,D,20250926,000000,23.33,23.34,22.9501,23.19,16822,0
+TMUSZ.US,D,20250929,000000,23.2,23.3,22.95,22.96,22593,0
+TMUSZ.US,D,20250930,000000,23,23.14,22.72,22.85,74732,0
+TMUSZ.US,D,20251001,000000,22.96,23.2199,22.86,23.03,17475,0
+TMUSZ.US,D,20251002,000000,23.17,23.25,22.82,22.99,20887,0
+TMUSZ.US,D,20251003,000000,22.76,23,22.76,22.89,23909,0
+TMUSZ.US,D,20251006,000000,22.98,22.98,22.7028,22.89,25120,0
+TMUSZ.US,D,20251007,000000,22.82,23.05,22.82,23.02,30600,0
+TMUSZ.US,D,20251008,000000,23.07,23.39,23.05,23.3,37164,0
+TMUSZ.US,D,20251009,000000,23.36,23.36,22.9,23.27,16182,0
+TMUSZ.US,D,20251010,000000,23.33,23.44,23.115,23.195,44636,0
+TMUSZ.US,D,20251013,000000,23.44,23.44,23.25,23.35,18821,0
+TMUSZ.US,D,20251014,000000,23.2,23.65,23.09,23.46,36018,0
+TMUSZ.US,D,20251015,000000,23.55,23.8,23.12,23.48,31805,0
+TMUSZ.US,D,20251016,000000,23.42,23.72,23.42,23.62,38810,0
+TMUSZ.US,D,20251017,000000,23.66,23.69,23.525,23.54,150466,0
+TMUSZ.US,D,20251020,000000,23.7,23.94,23.55,23.94,16266,0
+TMUSZ.US,D,20251021,000000,23.93,23.93,23.3801,23.68,45924,0
+TMUSZ.US,D,20251022,000000,23.67,23.84,23.38,23.43,33860,0
+TMUSZ.US,D,20251023,000000,23.24,23.84,23.18,23.7588,33614,0
+TMUSZ.US,D,20251024,000000,23.79,23.8,23.36,23.8,8544,0
+TMUSZ.US,D,20251027,000000,23.74,23.835,23.68,23.68,4284,0
+TMUSZ.US,D,20251028,000000,23.8,23.87,23.7582,23.79,3436,0
+TMUSZ.US,D,20251029,000000,23.79,23.79,23.41,23.755,15868,0
+TMUSZ.US,D,20251030,000000,23.7,23.8199,23.55,23.55,10195,0
+TMUSZ.US,D,20251031,000000,23.61,23.75,23.21,23.21,48372,0
+TMUSZ.US,D,20251103,000000,23.21,23.53,23.16,23.3,66438,0
+TMUSZ.US,D,20251104,000000,23.3,23.425,23.12,23.33,34049,0
+TMUSZ.US,D,20251105,000000,23.46,23.74,23.28,23.28,240903,0
+TMUSZ.US,D,20251106,000000,23.28,23.5,23.18,23.36,41091,0
+TMUSZ.US,D,20251107,000000,23.46,23.53,23.1571,23.28,34022,0
+TMUSZ.US,D,20251110,000000,23.2,23.44,23.17,23.35,33492,0
+TMUSZ.US,D,20251111,000000,23.47,23.51,23.27,23.44,11230,0
+TMUSZ.US,D,20251112,000000,23.46,23.57,23.15,23.22,7820,0
+TMUSZ.US,D,20251113,000000,23.28,23.4779,23.1484,23.15,186165,0
+TMUSZ.US,D,20251114,000000,23.32,23.45,22.82,22.9,58863,0
+TMUSZ.US,D,20251117,000000,22.89,23.12,22.7,23.12,25613,0
+TMUSZ.US,D,20251118,000000,23.12,23.12,22.8601,23.09,12255,0
+TMUSZ.US,D,20251119,000000,23.08,23.22,23.0001,23.22,25172,0
+TMUSZ.US,D,20251120,000000,23.25,23.25,22.9,23.15,60262,0
+TMUSZ.US,D,20251121,000000,23.03,23.44,22.87,23.3101,19846,0
+TMUSZ.US,D,20251124,000000,23.4,23.58,23.335,23.5799,12321,0
+TMUSZ.US,D,20251125,000000,23.57,23.8,23.35,23.74,28719,0
+TMUSZ.US,D,20251126,000000,23.59,23.79,23.496,23.79,18010,0
+TMUSZ.US,D,20251128,000000,23.64,23.67,23.22,23.24,60065,0
+TMUSZ.US,D,20251201,000000,23.18,23.52,23.18,23.31,44102,0
+TMUSZ.US,D,20251202,000000,23.34,23.45,23.21,23.33,46055,0
+TMUSZ.US,D,20251203,000000,23.33,23.42,23.1751,23.4,26066,0
+TMUSZ.US,D,20251204,000000,23.38,23.415,22.97,22.98,119391,0
+TMUSZ.US,D,20251205,000000,23.06,23.135,22.92,23.06,19991,0
+TMUSZ.US,D,20251208,000000,22.92,23.065,22.81,22.83,24849,0
+TMUSZ.US,D,20251209,000000,22.99,23.34,22.79,22.84,167971,0
+TMUSZ.US,D,20251210,000000,22.94,23.33,22.82,22.9,33919,0
+TMUSZ.US,D,20251211,000000,22.95,23.23,22.8699,23.12,15988,0
+TMUSZ.US,D,20251212,000000,22.97,23.275,22.9,23.05,17068,0
+TMUSZ.US,D,20251215,000000,23.09,23.19,23,23.02,11047,0
+TMUSZ.US,D,20251216,000000,23.02,23.17,22.97,23.14,12583,0
+TMUSZ.US,D,20251217,000000,23.06,23.13,22.9,22.92,24167,0
+TMUSZ.US,D,20251218,000000,22.96,23.15,22.89,22.98,21495,0
+TMUSZ.US,D,20251219,000000,23.045,23.1,22.98,23.03,24691,0
+TMUSZ.US,D,20251222,000000,23.05,23.14,22.91,22.91,20233,0
+TMUSZ.US,D,20251223,000000,22.98,23.1599,22.98,23.13,36555,0
+TMUSZ.US,D,20251224,000000,23.12,23.25,23.05,23.25,13078,0
+TMUSZ.US,D,20251226,000000,23.25,23.37,23.1983,23.34,12171,0
+TMUSZ.US,D,20251229,000000,23.34,23.34,23.16,23.19,11293,0
+TMUSZ.US,D,20251230,000000,23.29,23.66,23.15,23.6,80168,0
+TMUSZ.US,D,20251231,000000,23.62,23.67,23.38,23.45,382281,0
+TMUSZ.US,D,20260102,000000,23.45,23.62,23.4,23.51,51171,0
+TMUSZ.US,D,20260105,000000,23.585,23.6,23.2015,23.22,96537,0
+TMUSZ.US,D,20260106,000000,23.2,23.37,23.0501,23.1746,6207,0
+TMUSZ.US,D,20260107,000000,23.29,23.32,23.01,23.02,51081,0
+TMUSZ.US,D,20260108,000000,23.06,23.076,22.92,22.93,12084,0
+TMUSZ.US,D,20260109,000000,23.03,23.03,22.89,22.94,12808,0
+TMUSZ.US,D,20260112,000000,22.93,23.0034,22.83,22.9,33964,0
+TMUSZ.US,D,20260113,000000,22.9,22.97,22.79,22.86,18619,0
+TMUSZ.US,D,20260114,000000,22.94,23.0299,22.87,22.9,11206,0
+TMUSZ.US,D,20260115,000000,22.99,23.1,22.94,23.02,13701,0
+TMUSZ.US,D,20260116,000000,22.97,23.1,22.9001,23,10521,0
+TMUSZ.US,D,20260120,000000,22.94,22.975,22.89,22.89,5448,0
+TMUSZ.US,D,20260121,000000,22.98,23.09,22.8601,23.04,15057,0
+TMUSZ.US,D,20260122,000000,23.03,23.13,22.94,22.98,19771,0
+TMUSZ.US,D,20260123,000000,23.03,23.12,22.96,22.96,3484,0
+TMUSZ.US,D,20260126,000000,23.08,23.14,22.96,22.98,7339,0
+TMUSZ.US,D,20260127,000000,23.12,23.17,22.98,23.17,7532,0
+TMUSZ.US,D,20260128,000000,23.1,23.1,22.91,22.94,21836,0
+TMUSZ.US,D,20260129,000000,23.01,23.01,22.81,22.85,15893,0
+TMUSZ.US,D,20260130,000000,22.9487,22.95,22.7,22.89,16660,0
+TMUSZ.US,D,20260202,000000,22.78,23,22.63,22.76,11316,0
+TMUSZ.US,D,20260203,000000,22.83,22.95,22.8,22.83,11193,0
+TMUSZ.US,D,20260204,000000,22.94,23.07,22.86,23.0694,7461,0
+TMUSZ.US,D,20260205,000000,22.85,22.8858,22.72,22.83,18606,0
+TMUSZ.US,D,20260206,000000,22.95,23.09,22.72,22.73,20969,0
+TMUSZ.US,D,20260209,000000,22.71,22.9299,22.71,22.77,15185,0
+TMUSZ.US,D,20260210,000000,22.74,22.89,22.71,22.72,11193,0
+TMUSZ.US,D,20260211,000000,22.72,22.91,22.72,22.8899,8842,0
+TMUSZ.US,D,20260212,000000,22.86,22.93,22.76,22.91,22330,0
+TMUSZ.US,D,20260213,000000,22.92,22.93,22.82,22.875,12675,0
+TMUSZ.US,D,20260217,000000,22.92,23.04,22.61,23.0375,15832,0
+TMUSZ.US,D,20260218,000000,23.03,23.04,22.935,22.96,8786,0